20080701|2008-05-05 01:30,5,69.65,70.3,69.65,69.9,0
20080701|2008-05-05 02:00,5,69.99,70,69.95,69.95,0
20080701|2008-05-05 02:30,5,69.95,69.95,69.95,69.95,0
20080701|2008-05-05 03:30,5,70.08,70.08,70.08,70.08,0
20080701|2008-05-05 04:00,5,70.08,70.1,70.06,70.1,0
20080701|2008-05-05 04:30,5,70.06,70.1,70,70.1,0
20080701|2008-05-05 05:00,5,69.99,70.1,69.9,70.1,0
20080701|2008-05-05 05:30,5,70,70,69.85,69.85,0
20080701|2008-05-05 06:00,5,69.8,69.8,69.56,69.56,0
20080701|2008-05-05 06:30,5,69.56,69.84,69.56,69.75,0
20080701|2008-05-05 07:00,5,69.75,70,69.58,70,0
20080701|2008-05-05 07:30,5,70.02,70.2,69.85,69.88,0
20080701|2008-05-05 08:00,5,69.88,69.95,69.8,69.91,0
20080701|2008-05-05 08:30,5,69.9,70.1,69.75,70,0
20080701|2008-05-05 09:00,5,69.91,69.95,69.78,69.86,0
20080701|2008-05-05 09:30,5,69.86,69.9,69.25,69.33,1
20080701|2008-05-05 10:00,5,69.43,69.48,69.05,69.26,2
20080701|2008-05-05 10:30,5,69.29,69.42,69.12,69.22,1
20080701|2008-05-05 11:00,5,69.22,69.28,69.13,69.13,0
20080701|2008-05-05 11:30,5,69.15,69.18,69.11,69.12,0
20080701|2008-05-05 12:00,5,69.15,69.31,69.12,69.23,0
20080701|2008-05-05 12:30,5,69.2,69.24,69.07,69.09,0
20080701|2008-05-05 13:00,5,69.15,69.37,69.06,69.06,2
20080701|2008-05-05 13:30,5,69.14,69.17,69.06,69.17,0
20080701|2008-05-05 14:00,5,69.17,69.17,69.11,69.11,0
20080701|2008-05-05 16:30,5,69.29,69.29,69.29,69.29,0
20080701|2008-05-06 01:30,6,69.26,69.61,69.21,69.22,0
20080701|2008-05-06 02:00,6,69.25,69.25,69.25,69.25,0
20080701|2008-05-06 02:30,6,69.48,69.6,69.48,69.6,0
20080701|2008-05-06 03:00,6,69.6,69.61,69.52,69.52,0
20080701|2008-05-06 03:30,6,69.55,69.6,69.55,69.6,0
20080701|2008-05-06 04:00,6,69.54,69.54,69.47,69.47,0
20080701|2008-05-06 04:30,6,69.44,69.44,69.44,69.44,0
20080701|2008-05-06 05:00,6,69.49,69.6,69.49,69.55,0
20080701|2008-05-06 05:30,6,69.47,69.55,69.47,69.48,0
20080701|2008-05-06 06:00,6,69.5,69.5,69.45,69.45,0
20080701|2008-05-06 06:30,6,69.45,69.55,69.35,69.55,0
20080701|2008-05-06 07:00,6,69.5,69.52,69.23,69.5,0
20080701|2008-05-06 07:30,6,69.48,69.6,69.3,69.42,0
20080701|2008-05-06 08:00,6,69.4,69.44,69.07,69.07,0
20080701|2008-05-06 08:30,6,69.07,69.37,68.92,69.35,5
20080701|2008-05-06 09:00,6,69.35,69.45,69.24,69.4,0
20080701|2008-05-06 09:30,6,69.41,70.2,69.31,70.12,8
20080701|2008-05-06 10:00,6,70.13,70.8,69.92,70.58,6
20080701|2008-05-06 10:30,6,70.6,70.98,70.5,70.69,0
20080701|2008-05-06 11:00,6,70.67,70.78,70.36,70.36,0
20080701|2008-05-06 11:30,6,70.43,70.55,70.19,70.47,0
20080701|2008-05-06 12:00,6,70.35,70.57,70.19,70.3,0
20080701|2008-05-06 12:30,6,70.3,70.73,70.25,70.47,0
20080701|2008-05-06 13:00,6,70.45,70.64,70.27,70.3,3
20080701|2008-05-06 13:30,6,70.3,70.36,70.27,70.34,0
20080701|2008-05-06 14:00,6,70.3,70.39,70.29,70.39,0
20080701|2008-05-06 16:30,6,70.36,70.36,70.36,70.36,0
20080701|2008-05-07 01:30,7,70.36,70.61,70.36,70.37,0
20080701|2008-05-07 02:00,7,70.36,70.4,70.36,70.36,0
20080701|2008-05-07 02:30,7,70.4,70.4,70.4,70.4,0
20080701|2008-05-07 03:00,7,70.4,70.4,70.39,70.4,0
20080701|2008-05-07 07:30,7,69.8,69.8,69.6,69.71,0
20080701|2008-05-07 08:00,7,69.72,69.74,69.63,69.7,0
20080701|2008-05-07 08:30,7,69.7,69.7,69.54,69.6,0
20080701|2008-05-07 09:00,7,69.59,69.75,69.59,69.65,0
20080701|2008-05-07 09:30,7,69.68,69.84,69.47,69.84,2
20080701|2008-05-07 10:00,7,69.8,69.87,69.68,69.81,0
20080701|2008-05-07 10:30,7,69.79,69.86,69.7,69.75,0
20080701|2008-05-07 11:00,7,69.77,70.42,69.74,70.2,6
20080701|2008-05-07 11:30,7,70.15,70.55,70.05,70.3,3
20080701|2008-05-07 12:00,7,70.27,70.47,70.13,70.33,0
20080701|2008-05-07 12:30,7,70.4,70.44,70.2,70.23,0
20080701|2008-05-07 13:00,7,70.28,70.51,70.23,70.45,2
20080701|2008-05-07 13:30,7,70.31,70.44,70.31,70.37,0
20080701|2008-05-07 14:00,7,70.42,70.49,70.35,70.4,1
20080701|2008-05-07 16:00,7,70.37,70.37,70.37,70.37,0
20080701|2008-05-08 01:30,8,70.37,70.37,70.3,70.3,0
20080701|2008-05-08 02:00,8,70.34,70.36,70.3,70.36,0
20080701|2008-05-08 02:30,8,70.25,70.3,70.25,70.3,0
20080701|2008-05-08 03:00,8,70.3,70.3,70.13,70.13,0
20080701|2008-05-08 03:30,8,70.27,70.27,70.13,70.13,0
20080701|2008-05-08 04:00,8,70.2,70.2,70.2,70.2,0
20080701|2008-05-08 04:30,8,70.3,70.5,70.3,70.5,0
20080701|2008-05-08 05:00,8,70.3,70.3,70.3,70.3,0
20080701|2008-05-08 05:30,8,70.3,70.4,70.3,70.4,0
20080701|2008-05-08 06:30,8,70.4,70.4,70.25,70.4,0
20080701|2008-05-08 07:00,8,70.37,70.52,70.31,70.39,0
20080701|2008-05-08 07:30,8,70.36,70.76,70.35,70.47,1
20080701|2008-05-08 08:00,8,70.47,70.6,70.42,70.51,0
20080701|2008-05-08 08:30,8,70.52,70.62,70.42,70.48,0
20080701|2008-05-08 09:00,8,70.49,70.85,70.47,70.8,0
20080701|2008-05-08 09:30,8,70.8,70.94,70.5,70.5,1
20080701|2008-05-08 10:00,8,70.54,70.54,70.05,70.37,0
20080701|2008-05-08 10:30,8,70.35,70.52,70.16,70.24,0
20080701|2008-05-08 11:00,8,70.24,70.57,70.23,70.55,0
20080701|2008-05-08 11:30,8,70.56,70.83,70.55,70.7,0
20080701|2008-05-08 12:00,8,70.68,70.9,70.68,70.71,1
20080701|2008-05-08 12:30,8,70.71,70.71,70.5,70.56,0
20080701|2008-05-08 13:00,8,70.54,70.94,70.53,70.94,2
20080701|2008-05-08 13:30,8,70.94,71.14,70.83,70.98,0
20080701|2008-05-08 14:00,8,71.06,71.1,71.02,71.1,0
20080701|2008-05-08 16:00,8,70.85,70.85,70.85,70.85,0
20080701|2008-05-09 01:30,9,70.85,71.1,70.85,70.85,0
20080701|2008-05-09 02:00,9,70.85,70.96,70.85,70.96,0
20080701|2008-05-09 02:30,9,70.96,71.25,70.96,71.25,0
20080701|2008-05-09 03:00,9,71.25,71.38,71.25,71.38,0
20080701|2008-05-09 03:30,9,71.24,71.24,71.15,71.24,0
20080701|2008-05-09 04:00,9,71.38,71.4,71.38,71.4,0
20080701|2008-05-09 04:30,9,71.25,71.25,71.25,71.25,0
20080701|2008-05-09 05:00,9,71.35,71.44,71.35,71.44,0
20080701|2008-05-09 05:30,9,71.41,71.48,71.4,71.48,0
20080701|2008-05-09 06:00,9,71.49,71.52,71.4,71.52,0
20080701|2008-05-09 06:30,9,71.41,71.65,71.4,71.6,1
20080701|2008-05-09 07:00,9,71.6,71.6,71.12,71.26,0
20080701|2008-05-09 07:30,9,71.3,71.6,71.11,71.47,2
20080701|2008-05-09 08:00,9,71.48,71.69,71.31,71.59,5
20080701|2008-05-09 08:30,9,71.6,71.7,71.53,71.65,0
20080701|2008-05-09 09:00,9,71.65,72.25,71.6,71.91,9
20080701|2008-05-09 09:30,9,71.91,72.16,71.22,71.33,9
20080701|2008-05-09 10:00,9,71.3,71.4,71.01,71.05,1
20080701|2008-05-09 10:30,9,71.02,71.22,70.54,71.1,6
20080701|2008-05-09 11:00,9,71,71.42,71,71.01,0
20080701|2008-05-09 11:30,9,71,71.68,70.97,71.64,0
20080701|2008-05-09 12:00,9,71.65,71.94,71.56,71.75,0
20080701|2008-05-09 12:30,9,71.75,71.9,71.35,71.58,1
20080701|2008-05-09 13:00,9,71.55,71.84,71.35,71.78,3
20080701|2008-05-09 13:30,9,71.81,71.81,71.65,71.79,0
20080701|2008-05-09 14:00,9,71.84,71.84,71.62,71.62,0
20080701|2008-05-09 17:00,12,71.55,71.55,71.55,71.55,0
20080701|2008-05-12 01:30,12,71.7,71.7,71.55,71.7,0
20080701|2008-05-12 02:00,12,71.5,71.68,71.3,71.3,0
20080701|2008-05-12 02:30,12,71.65,71.65,71.3,71.3,0
20080701|2008-05-12 03:30,12,71.5,71.5,71.5,71.5,0
20080701|2008-05-12 04:00,12,71.5,71.5,71.5,71.5,0
20080701|2008-05-12 04:30,12,71.4,71.4,71.36,71.36,0
20080701|2008-05-12 05:30,12,71.55,71.65,71.55,71.6,0
20080701|2008-05-12 06:00,12,71.6,71.6,71.55,71.6,0
20080701|2008-05-12 06:30,12,71.6,71.6,71.4,71.5,0
20080701|2008-05-12 07:00,12,71.55,71.55,71.16,71.18,0
20080701|2008-05-12 07:30,12,71.29,71.3,71.15,71.2,0
20080701|2008-05-12 08:00,12,71.23,71.3,71.2,71.3,0
20080701|2008-05-12 08:30,12,71.25,71.3,71.2,71.24,0
20080701|2008-05-12 09:00,12,71.23,71.3,71.1,71.13,0
20080701|2008-05-12 09:30,12,71.1,71.3,70.2,70.48,10
20080701|2008-05-12 10:00,12,70.49,70.88,70.33,70.64,0
20080701|2008-05-12 10:30,12,70.64,71.11,70.62,71.1,0
20080701|2008-05-12 11:00,12,71.05,71.4,70.96,71.34,1
20080701|2008-05-12 11:30,12,71.35,71.75,71.25,71.66,2
20080701|2008-05-12 12:00,12,71.7,71.7,71.25,71.35,1
20080701|2008-05-12 12:30,12,71.35,71.91,71.25,71.88,1
20080701|2008-05-12 13:00,12,71.87,71.91,71.63,71.78,14
20080701|2008-05-12 13:30,12,71.78,71.96,71.7,71.76,0
20080701|2008-05-12 14:00,12,71.69,71.76,71.68,71.76,0
20080701|2008-05-12 16:00,12,71.81,71.81,71.81,71.81,0
20080701|2008-05-13 01:30,13,72,72,71.81,71.81,0
20080701|2008-05-13 02:00,13,71.9,72,71.9,72,0
20080701|2008-05-13 03:30,13,71.91,71.91,71.9,71.9,0
20080701|2008-05-13 04:00,13,71.9,71.9,71.9,71.9,0
20080701|2008-05-13 04:30,13,71.9,71.9,71.75,71.75,0
20080701|2008-05-13 05:00,13,71.69,71.7,71.69,71.7,0
20080701|2008-05-13 05:30,13,71.7,71.73,71.7,71.73,0
20080701|2008-05-13 06:00,13,71.71,71.71,71.45,71.46,0
20080701|2008-05-13 06:30,13,71.45,71.62,71.42,71.56,0
20080701|2008-05-13 07:00,13,71.56,71.64,71.41,71.64,0
20080701|2008-05-13 07:30,13,71.61,71.67,71.05,71.32,1
20080701|2008-05-13 08:00,13,71.21,71.35,71.11,71.31,0
20080701|2008-05-13 08:30,13,71.3,71.3,71.13,71.24,0
20080701|2008-05-13 09:00,13,71.21,71.22,70.9,70.96,0
20080701|2008-05-13 09:30,13,70.96,71.15,70.85,71.1,0
20080701|2008-05-13 10:00,13,71.15,71.55,71.11,71.55,0
20080701|2008-05-13 10:30,13,71.56,71.75,71.35,71.5,0
20080701|2008-05-13 11:00,13,71.45,71.6,71.11,71.2,1
20080701|2008-05-13 11:30,13,71.17,71.26,70.91,71.12,0
20080701|2008-05-13 12:00,13,71.15,71.15,70.88,70.9,1
20080701|2008-05-13 12:30,13,70.9,71.12,70.8,70.92,1
20080701|2008-05-13 13:00,13,70.91,71.1,70.81,70.98,1
20080701|2008-05-13 13:30,13,70.99,71.04,70.9,71.04,0
20080701|2008-05-13 14:00,13,71.04,71.05,70.9,70.95,0
20080701|2008-05-13 16:30,13,70.9,70.9,70.9,70.9,0
20080701|2008-05-14 01:30,14,70.9,71.2,70.9,71.16,0
20080701|2008-05-14 02:00,14,70.91,70.93,70.9,70.9,0
20080701|2008-05-14 03:00,14,70.91,70.91,70.35,70.4,0
20080701|2008-05-14 03:30,14,70.41,70.41,70.3,70.3,0
20080701|2008-05-14 04:00,14,70.32,70.32,70.25,70.31,0
20080701|2008-05-14 05:00,14,70.44,70.49,70.4,70.49,0
20080701|2008-05-14 05:30,14,70.49,70.5,70.42,70.5,0
20080701|2008-05-14 06:00,14,70.35,70.45,70.3,70.45,0
20080701|2008-05-14 06:30,14,70.5,70.7,70.5,70.7,0
20080701|2008-05-14 07:00,14,70.5,70.55,70.1,70.27,1
20080701|2008-05-14 07:30,14,70.22,70.5,70.22,70.37,0
20080701|2008-05-14 08:00,14,70.42,70.45,70.21,70.39,0
20080701|2008-05-14 08:30,14,70.36,70.65,70.36,70.5,0
20080701|2008-05-14 09:00,14,70.57,70.57,70.23,70.35,0
20080701|2008-05-14 09:30,14,70.4,70.52,69.75,70.35,12
20080701|2008-05-14 10:00,14,70.4,70.87,70.4,70.57,1
20080701|2008-05-14 10:30,14,70.54,70.68,70.03,70.12,1
20080701|2008-05-14 11:00,14,70.13,70.25,69.91,69.93,1
20080701|2008-05-14 11:30,14,69.92,70.1,69.9,70,0
20080701|2008-05-14 12:00,14,70.02,70.14,70,70.04,0
20080701|2008-05-14 12:30,14,70.05,70.11,69.91,69.95,0
20080701|2008-05-14 13:00,14,69.96,70.04,69.94,69.99,0
20080701|2008-05-14 13:30,14,69.99,69.99,69.95,69.95,0
20080701|2008-05-14 14:00,14,69.96,69.99,69.92,69.92,0
20080701|2008-05-14 16:30,14,69.99,69.99,69.99,69.99,0
20080701|2008-05-15 01:30,15,69.92,69.92,69.81,69.81,0
20080701|2008-05-15 02:00,15,69.91,70.1,69.91,70.1,0
20080701|2008-05-15 02:30,15,69.95,70.36,69.95,70.3,0
20080701|2008-05-15 03:00,15,70.11,70.15,70.1,70.1,0
20080701|2008-05-15 03:30,15,70.1,70.1,70.1,70.1,0
20080701|2008-05-15 04:00,15,70.09,70.1,70.09,70.1,0
20080701|2008-05-15 04:30,15,70.1,70.1,70.02,70.1,0
20080701|2008-05-15 05:00,15,70.14,70.35,70.14,70.29,0
20080701|2008-05-15 05:30,15,70.1,70.1,70.02,70.02,0
20080701|2008-05-15 06:00,15,70.14,70.14,70.05,70.14,0
20080701|2008-05-15 06:30,15,70.17,70.17,70,70,0
20080701|2008-05-15 07:00,15,70,70.15,69.85,70.01,0
20080701|2008-05-15 07:30,15,70,70.08,69.71,69.8,2
20080701|2008-05-15 08:00,15,69.83,70.2,69.55,70.2,4
20080701|2008-05-15 08:30,15,70.18,70.33,70.07,70.22,1
20080701|2008-05-15 09:00,15,70.22,70.23,70.01,70.1,0
20080701|2008-05-15 13:00,15,70,70.4,69.91,70.2,12
20080701|2008-05-15 13:30,15,70.2,70.3,70.13,70.2,0
20080701|2008-05-15 14:00,15,70.2,70.2,70.11,70.2,0
20080701|2008-05-15 16:30,15,70.13,70.13,70.13,70.13,0
20080701|2008-05-16 01:30,16,70.5,70.7,70.5,70.6,0
20080701|2008-05-16 02:00,16,70.59,70.59,70.39,70.39,0
20080701|2008-05-16 02:30,16,70.39,70.39,70.26,70.27,0
20080701|2008-05-16 03:00,16,70.35,70.35,70.35,70.35,0
20080701|2008-05-16 03:30,16,70.59,70.59,70.59,70.59,0
20080701|2008-05-16 04:00,16,70.54,70.67,70.35,70.35,0
20080701|2008-05-16 04:30,16,70.4,70.53,70.37,70.41,0
20080701|2008-05-16 05:00,16,70.41,70.41,70.35,70.35,0
20080701|2008-05-16 05:30,16,70.33,70.36,70.33,70.36,0
20080701|2008-05-16 06:00,16,70.37,70.47,70.36,70.43,0
20080701|2008-05-16 06:30,16,70.4,70.61,70.4,70.55,0
20080701|2008-05-16 07:00,16,70.64,70.64,70.37,70.6,0
20080701|2008-05-16 07:30,16,70.62,70.84,70.5,70.5,0
20080701|2008-05-16 08:00,16,70.64,70.7,70.3,70.6,0
20080701|2008-05-16 08:30,16,70.59,71.58,70.59,71.2,7
20080701|2008-05-16 09:00,16,71.13,71.33,71.13,71.31,0
20080701|2008-05-16 09:30,16,71.33,72.4,71.33,71.7,34
20080701|2008-05-16 10:00,16,71.68,72.06,71.6,71.75,2
20080701|2008-05-16 10:30,16,71.75,71.85,71.63,71.76,0
20080701|2008-05-16 11:00,16,71.82,71.89,71.7,71.7,0
20080701|2008-05-16 11:30,16,71.7,72,71.5,71.5,0
20080701|2008-05-16 12:00,16,71.59,71.59,71.27,71.4,0
20080701|2008-05-16 12:30,16,71.45,71.65,71.41,71.45,0
20080701|2008-05-16 13:00,16,71.43,72.05,71.4,71.9,7
20080701|2008-05-16 13:30,16,71.91,71.97,71.79,71.85,0
20080701|2008-05-16 14:00,16,71.97,71.98,71.8,71.98,0
20080701|2008-05-16 16:30,16,71.96,71.96,71.96,71.96,0
20080701|2008-05-19 01:30,19,71.92,71.92,71.34,71.4,0
20080701|2008-05-19 02:00,19,71.87,71.87,71.8,71.84,0
20080701|2008-05-19 02:30,19,71.8,71.8,71.8,71.8,0
20080701|2008-05-19 03:00,19,71.8,71.85,71.78,71.85,0
20080701|2008-05-19 03:30,19,71.85,71.85,71.82,71.82,0
20080701|2008-05-19 04:00,19,71.8,71.8,71.8,71.8,0
20080701|2008-05-19 04:30,19,71.8,71.8,71.8,71.8,0
20080701|2008-05-19 05:00,19,71.7,71.7,71.7,71.7,0
20080701|2008-05-19 05:30,19,71.63,71.63,71.63,71.63,0
20080701|2008-05-19 06:00,19,71.76,71.85,71.7,71.85,0
20080701|2008-05-19 06:30,19,71.85,71.85,71.72,71.72,0
20080701|2008-05-19 07:00,19,71.75,71.96,71.75,71.9,0
20080701|2008-05-19 07:30,19,71.9,71.96,71.76,71.9,0
20080701|2008-05-19 08:00,19,71.93,71.96,71.62,71.7,0
20080701|2008-05-19 08:30,19,71.63,71.92,71.59,71.84,1
20080701|2008-05-19 09:00,19,71.82,71.84,71.67,71.84,0
20080701|2008-05-19 09:30,19,71.83,71.89,70.24,70.75,13
20080701|2008-05-19 10:00,19,70.73,70.75,70.41,70.5,1
20080701|2008-05-19 10:30,19,70.5,70.77,70.45,70.77,1
20080701|2008-05-19 11:00,19,70.78,71.11,70.78,70.84,0
20080701|2008-05-19 11:30,19,70.81,71.23,70.77,71.2,0
20080701|2008-05-19 12:00,19,71.2,71.46,71.15,71.15,0
20080701|2008-05-19 12:30,19,71.16,71.59,71.06,71.48,0
20080701|2008-05-19 13:00,19,71.53,71.89,71.43,71.81,5
20080701|2008-05-19 13:30,19,71.77,71.78,71.65,71.72,0
20080701|2008-05-19 14:00,19,71.74,71.84,71.69,71.84,0
20080701|2008-05-19 16:30,19,71.81,71.81,71.81,71.81,0
20080701|2008-05-20 01:30,20,71.84,71.84,71.4,71.82,0
20080701|2008-05-20 02:00,20,71.82,71.82,71.82,71.82,0
20080701|2008-05-20 02:30,20,71.75,71.75,71.7,71.7,0
20080701|2008-05-20 03:00,20,71.73,71.75,71.73,71.75,0
20080701|2008-05-20 04:00,20,71.75,71.75,71.75,71.75,0
20080701|2008-05-20 05:00,20,71.75,71.83,71.75,71.8,0
20080701|2008-05-20 05:30,20,71.8,71.83,71.79,71.8,0
20080701|2008-05-20 06:00,20,71.81,71.83,71.78,71.83,0
20080701|2008-05-20 06:30,20,71.83,71.83,71.7,71.7,0
20080701|2008-05-20 07:00,20,71.8,72.31,71.77,72.09,3
20080701|2008-05-20 07:30,20,72.17,72.69,72.04,72.38,8
20080701|2008-05-20 08:00,20,72.43,72.5,71.88,72.11,12
20080701|2008-05-20 08:30,20,72.1,72.31,72.02,72.31,2
20080701|2008-05-20 09:00,20,72.29,72.5,72.18,72.5,5
20080701|2008-05-20 09:30,20,72.5,72.62,71.95,72.26,42
20080701|2008-05-20 10:00,20,72.25,72.35,71.91,72.27,8
20080701|2008-05-20 10:30,20,72.25,72.3,72.14,72.2,7
20080701|2008-05-20 11:00,20,72.12,72.22,72,72,1
20080701|2008-05-20 11:30,20,72.02,72.06,71.87,71.87,5
20080701|2008-05-20 12:00,20,71.89,71.96,71.57,71.59,6
20080701|2008-05-20 12:30,20,71.59,71.63,71.16,71.18,13
20080701|2008-05-20 13:00,20,71.16,71.18,70.65,70.84,14
20080701|2008-05-20 13:30,20,70.84,70.84,70.71,70.71,1
20080701|2008-05-20 14:00,20,70.69,70.73,70.68,70.68,0
20080701|2008-05-21 01:30,21,70.77,70.77,70.5,70.53,0
20080701|2008-05-21 02:00,21,70.63,70.68,70.53,70.53,0
20080701|2008-05-21 02:30,21,70.52,70.58,70.52,70.55,0
20080701|2008-05-21 03:00,21,70.67,70.67,70.5,70.57,0
20080701|2008-05-21 03:30,21,70.57,70.57,70.57,70.57,0
20080701|2008-05-21 04:00,21,70.6,70.69,70.57,70.69,0
20080701|2008-05-21 04:30,21,70.69,70.69,70.65,70.67,0
20080701|2008-05-21 05:30,21,70.6,71.05,70.6,71.05,0
20080701|2008-05-21 06:00,21,70.9,70.98,70.81,70.98,0
20080701|2008-05-21 06:30,21,71,71.25,70.93,71.25,0
20080701|2008-05-21 07:00,21,71.25,71.29,70.82,70.82,0
20080701|2008-05-21 07:30,21,70.9,70.97,70.86,70.95,0
20080701|2008-05-21 08:00,21,70.98,71.55,70.98,71.35,0
20080701|2008-05-21 08:30,21,71.34,71.34,71.13,71.2,0
20080701|2008-05-21 09:00,21,71.21,71.43,71.21,71.21,0
20080701|2008-05-21 09:30,21,71.24,71.4,70.75,70.75,1
20080701|2008-05-21 10:00,21,70.76,71.18,70.5,71.09,1
20080701|2008-05-21 10:30,21,71.13,71.16,70.89,70.95,0
20080701|2008-05-21 11:00,21,70.91,71.09,70.8,70.84,0
20080701|2008-05-21 11:30,21,70.82,70.88,70.76,70.84,0
20080701|2008-05-21 12:00,21,70.9,71.09,70.79,70.8,0
20080701|2008-05-21 12:30,21,70.8,71.39,70.78,71,0
20080701|2008-05-21 13:00,21,71.01,71.12,70.85,71.05,2
20080701|2008-05-21 13:30,21,71.05,71.05,70.83,70.91,0
20080701|2008-05-21 14:00,21,70.82,70.9,70.82,70.9,0
20080701|2008-05-21 16:00,21,70.98,70.98,70.98,70.98,0
20080701|2008-05-22 01:30,22,70.98,71.5,70.98,71.5,0
20080701|2008-05-22 02:00,22,71.54,71.75,71.54,71.65,0
20080701|2008-05-22 02:30,22,71.65,71.65,71.55,71.55,0
20080701|2008-05-22 03:00,22,71.59,71.6,71.59,71.6,0
20080701|2008-05-22 03:30,22,71.6,71.65,71.55,71.55,0
20080701|2008-05-22 04:00,22,71.55,71.65,71.47,71.65,0
20080701|2008-05-22 04:30,22,71.59,71.6,71.59,71.6,0
20080701|2008-05-22 05:00,22,71.46,71.6,71.43,71.43,0
20080701|2008-05-22 05:30,22,71.43,71.5,71.4,71.5,0
20080701|2008-05-22 06:00,22,71.46,71.46,71.22,71.28,0
20080701|2008-05-22 06:30,22,71.21,71.27,71.2,71.24,0
20080701|2008-05-22 07:00,22,71.25,71.59,71.2,71.22,0
20080701|2008-05-22 07:30,22,71.3,71.35,70.6,70.65,0
20080701|2008-05-22 08:00,22,70.66,70.85,70.58,70.78,0
20080701|2008-05-22 08:30,22,70.76,71.17,70.76,71.05,0
20080701|2008-05-22 09:00,22,71.03,71.04,70.67,70.67,0
20080701|2008-05-22 09:30,22,70.66,70.7,69.82,70.18,29
20080701|2008-05-22 10:00,22,70.19,70.4,70,70.05,10
20080701|2008-05-22 10:30,22,70.05,70.15,69.88,69.88,7
20080701|2008-05-22 11:00,22,69.88,70.06,69.8,69.85,0
20080701|2008-05-22 11:30,22,69.88,69.91,69.76,69.85,1
20080701|2008-05-22 12:00,22,69.87,69.95,69.84,69.9,0
20080701|2008-05-22 12:30,22,69.87,70.21,69.87,70.04,0
20080701|2008-05-22 13:00,22,70.01,70.05,69.85,69.9,1
20080701|2008-05-22 13:30,22,69.89,69.93,69.81,69.9,1
20080701|2008-05-22 14:00,22,69.86,69.93,69.81,69.81,1
20080701|2008-05-22 16:30,22,69.99,69.99,69.99,69.99,0
20080701|2008-05-23 01:30,23,70,70.25,69.99,70.25,0
20080701|2008-05-23 02:30,23,70.26,70.26,70.22,70.22,0
20080701|2008-05-23 03:00,23,70.15,70.15,70.06,70.15,0
20080701|2008-05-23 03:30,23,70.17,70.19,70.17,70.19,0
20080701|2008-05-23 04:00,23,70.1,70.1,70.07,70.07,0
20080701|2008-05-23 04:30,23,70.08,70.1,70.08,70.1,0
20080701|2008-05-23 05:00,23,70.08,70.1,70.07,70.1,0
20080701|2008-05-23 05:30,23,70.11,70.12,69.6,69.65,2
20080701|2008-05-23 06:00,23,69.65,70.12,69.6,69.6,0
20080701|2008-05-23 06:30,23,69.62,69.75,69.55,69.6,0
20080701|2008-05-23 07:00,23,69.62,69.93,69.5,69.69,2
20080701|2008-05-23 07:30,23,69.85,69.9,69.7,69.75,0
20080701|2008-05-23 08:00,23,69.75,70.19,69.75,70.1,0
20080701|2008-05-23 08:30,23,70.05,70.13,69.9,69.96,0
20080701|2008-05-23 09:00,23,69.96,70.05,69.95,70.05,0
20080701|2008-05-23 09:30,23,70,70.45,69.25,69.27,11
20080701|2008-05-23 10:00,23,69.3,69.34,67.85,68.09,63
20080701|2008-05-23 10:30,23,68.09,68.39,68.06,68.25,4
20080701|2008-05-23 11:00,23,68.25,68.39,68.22,68.27,0
20080701|2008-05-23 11:30,23,68.32,68.36,68.26,68.36,0
20080701|2008-05-23 12:00,23,68.35,68.5,68.3,68.47,0
20080701|2008-05-23 12:30,23,68.47,68.95,68.45,68.95,0
20080701|2008-05-23 13:00,23,68.88,69.35,68.85,69.24,4
20080701|2008-05-23 13:30,23,69.25,69.4,69.25,69.31,1
20080701|2008-05-23 14:00,23,69.34,69.45,69.25,69.3,0
20080701|2008-05-23 16:00,23,69.21,69.21,69.21,69.21,0
20080701|2008-05-26 13:00,26,69.21,69.21,69.21,69.21,0
20080701|2008-05-27 01:30,27,69.25,69.63,69.22,69.48,0
20080701|2008-05-27 02:00,27,69.48,69.5,69.47,69.49,0
20080701|2008-05-27 02:30,27,69.49,69.49,69.4,69.47,0
20080701|2008-05-27 03:00,27,69.5,69.6,69.5,69.6,0
20080701|2008-05-27 03:30,27,69.54,69.54,69.51,69.51,0
20080701|2008-05-27 04:00,27,69.51,69.58,69.51,69.58,0
20080701|2008-05-27 04:30,27,69.58,69.58,69.51,69.51,0
20080701|2008-05-27 05:00,27,69.58,69.58,69.5,69.5,0
20080701|2008-05-27 05:30,27,69.54,69.65,69.45,69.65,0
20080701|2008-05-27 06:00,27,69.64,69.65,69.64,69.65,0
20080701|2008-05-27 06:30,27,69.45,69.46,69.3,69.46,0
20080701|2008-05-27 07:00,27,69.28,69.35,68.75,68.75,0
20080701|2008-05-27 07:30,27,68.75,69.1,68.65,69.1,0
20080701|2008-05-27 08:00,27,69.11,69.3,68.88,69,0
20080701|2008-05-27 08:30,27,69,69.18,69,69.09,0
20080701|2008-05-27 09:00,27,69.02,69.05,68.78,68.86,0
20080701|2008-05-27 09:30,27,68.84,68.85,68.27,68.27,9
20080701|2008-05-27 10:00,27,68.28,68.55,68.19,68.4,2
20080701|2008-05-27 10:30,27,68.43,68.64,68.26,68.35,0
20080701|2008-05-27 11:00,27,68.45,68.52,68.17,68.21,1
20080701|2008-05-27 11:30,27,68.24,68.25,67.53,67.53,18
20080701|2008-05-27 12:00,27,67.53,67.54,66.86,67.06,21
20080701|2008-05-27 12:30,27,67.06,67.12,66.21,66.25,24
20080701|2008-05-27 13:00,27,66.22,66.47,66.21,66.24,14
20080701|2008-05-27 13:30,27,66.26,66.6,66.26,66.47,0
20080701|2008-05-27 14:00,27,66.49,66.54,66.36,66.38,0
20080701|2008-05-27 16:30,27,66.25,66.25,66.25,66.25,0
20080701|2008-05-28 01:30,28,66.45,66.63,66.45,66.5,0
20080701|2008-05-28 02:00,28,66.5,66.63,66.5,66.63,0
20080701|2008-05-28 02:30,28,66.55,66.55,66.5,66.5,0
20080701|2008-05-28 03:00,28,66.42,66.42,66.35,66.35,0
20080701|2008-05-28 03:30,28,66.35,66.5,66.35,66.5,0
20080701|2008-05-28 04:00,28,66.5,66.55,66.45,66.5,0
20080701|2008-05-28 04:30,28,66.45,66.45,66.36,66.45,0
20080701|2008-05-28 05:00,28,66.38,66.65,66.38,66.44,0
20080701|2008-05-28 05:30,28,66.48,66.48,66.28,66.28,0
20080701|2008-05-28 06:00,28,66.26,66.3,65.91,65.99,1
20080701|2008-05-28 06:30,28,66.01,66.01,65.57,65.58,1
20080701|2008-05-28 07:00,28,65.55,65.75,65.12,65.31,5
20080701|2008-05-28 07:30,28,65.32,65.65,65.11,65.65,0
20080701|2008-05-28 08:00,28,65.64,65.84,65.59,65.71,0
20080701|2008-05-28 08:30,28,65.7,65.8,65.5,65.67,0
20080701|2008-05-28 09:00,28,65.67,67.2,65.67,66.6,3
20080701|2008-05-28 09:30,28,66.6,66.88,66.11,66.25,8
20080701|2008-05-28 10:00,28,66.24,66.55,66.2,66.55,1
20080701|2008-05-28 10:30,28,66.55,66.8,66.34,66.7,0
20080701|2008-05-28 11:00,28,66.7,66.97,66.7,66.92,1
20080701|2008-05-28 11:30,28,66.92,66.94,66.55,66.71,0
20080701|2008-05-28 12:00,28,66.76,66.88,66.61,66.83,0
20080701|2008-05-28 12:30,28,66.84,66.96,66.77,66.81,0
20080701|2008-05-28 13:00,28,66.77,66.78,66.35,66.55,2
20080701|2008-05-28 13:30,28,66.55,66.55,66.34,66.45,0
20080701|2008-05-28 14:00,28,66.35,66.4,66.31,66.36,0
20080701|2008-05-28 16:00,28,66.49,66.49,66.49,66.49,0
20080701|2008-05-29 01:30,29,66.49,66.61,66.46,66.61,0
20080701|2008-05-29 02:00,29,66.59,66.6,66.59,66.6,0
20080701|2008-05-29 02:30,29,66.6,66.6,66.5,66.5,0
20080701|2008-05-29 03:00,29,66.48,66.48,66.4,66.4,0
20080701|2008-05-29 03:30,29,66.41,66.5,66.41,66.49,0
20080701|2008-05-29 04:00,29,66.5,66.5,66.49,66.5,0
20080701|2008-05-29 04:30,29,66.5,66.5,66.45,66.45,0
20080701|2008-05-29 05:00,29,66.5,66.5,66.48,66.48,0
20080701|2008-05-29 05:30,29,66.47,66.51,66.47,66.51,0
20080701|2008-05-29 06:00,29,66.55,66.65,66.51,66.52,0
20080701|2008-05-29 06:30,29,66.51,66.51,66.36,66.36,0
20080701|2008-05-29 07:00,29,66.33,66.47,66.17,66.45,0
20080701|2008-05-29 07:30,29,66.49,66.6,66.45,66.45,0
20080701|2008-05-29 08:00,29,66.43,66.43,65.78,66,1
20080701|2008-05-29 08:30,29,65.95,66.02,65.85,65.86,0
20080701|2008-05-29 09:00,29,65.85,65.94,65.84,65.86,0
20080701|2008-05-29 09:30,29,65.87,66.63,65.85,66.01,2
20080701|2008-05-29 10:00,29,66.01,66.3,65.91,65.92,2
20080701|2008-05-29 10:30,29,65.93,66.19,65.79,65.9,1
20080701|2008-05-29 11:00,29,65.94,66.02,65.85,65.9,0
20080701|2008-05-29 11:30,29,65.9,66,65.83,65.93,0
20080701|2008-05-29 12:00,29,65.96,66.08,65.76,65.9,0
20080701|2008-05-29 12:30,29,65.9,66.04,65.79,66.04,0
20080701|2008-05-29 13:00,29,66.05,66.11,65.93,66.06,2
20080701|2008-05-29 13:30,29,66.04,66.07,65.91,65.92,0
20080701|2008-05-29 14:00,29,65.95,66.1,65.92,65.92,0
20080701|2008-05-29 16:00,29,65.99,65.99,65.99,65.99,0
20080701|2008-05-30 01:30,30,66.25,66.25,66.1,66.1,0
20080701|2008-05-30 02:00,30,66.1,66.15,66.1,66.1,0
20080701|2008-05-30 02:30,30,66.1,66.1,66.1,66.1,0
20080701|2008-05-30 03:00,30,66.05,66.05,66,66,0
20080701|2008-05-30 03:30,30,65.95,65.95,65.95,65.95,0
20080701|2008-05-30 04:00,30,65.95,65.95,65.92,65.92,0
20080701|2008-05-30 04:30,30,65.93,65.93,65.8,65.85,0
20080701|2008-05-30 05:00,30,65.85,65.9,65.76,65.9,0
20080701|2008-05-30 05:30,30,65.8,65.9,65.8,65.8,0
20080701|2008-05-30 06:00,30,65.81,65.81,65.8,65.81,0
20080701|2008-05-30 06:30,30,65.9,66.08,65.9,66.08,0
20080701|2008-05-30 07:00,30,66.1,66.33,65.75,66.17,1
20080701|2008-05-30 07:30,30,66.17,66.28,65.86,66.27,0
20080701|2008-05-30 08:00,30,66.17,66.23,65.95,66.1,0
20080701|2008-05-30 08:30,30,66.1,66.13,65.97,65.97,0
20080701|2008-05-30 09:00,30,65.99,66.08,65.87,65.87,0
20080701|2008-05-30 09:30,30,65.95,66,65.61,65.75,5
20080701|2008-05-30 10:00,30,65.79,65.81,65.54,65.79,5
20080701|2008-05-30 10:30,30,65.76,65.99,65.68,65.68,0
20080701|2008-05-30 11:00,30,65.68,66.03,65.68,65.87,2
20080701|2008-05-30 11:30,30,65.8,65.84,65.65,65.81,0
20080701|2008-05-30 12:00,30,65.77,65.95,65.71,65.79,0
20080701|2008-05-30 12:30,30,65.78,65.93,65.71,65.71,0
20080701|2008-05-30 13:00,30,65.71,65.78,65.56,65.66,7
20080701|2008-05-30 13:30,30,65.63,65.79,65.6,65.79,0
20080701|2008-05-30 14:00,30,65.74,65.8,65.63,65.72,0
20080701|2008-05-30 16:30,30,65.74,65.74,65.74,65.74,0
20080701|2008-06-02 01:30,2,65.75,65.75,65.61,65.62,0
20080701|2008-06-02 02:00,2,65.61,65.61,65.6,65.6,0
20080701|2008-06-02 02:30,2,65.54,65.64,65.5,65.5,0
20080701|2008-06-02 03:00,2,65.59,65.59,65.5,65.54,0
20080701|2008-06-02 03:30,2,65.52,65.56,65.52,65.55,0
20080701|2008-06-02 04:00,2,65.5,65.5,65.45,65.45,1
20080701|2008-06-02 04:30,2,65.64,65.65,65.64,65.65,0
20080701|2008-06-02 05:00,2,65.69,65.71,65.69,65.71,0
20080701|2008-06-02 05:30,2,65.71,65.95,65.64,65.64,0
20080701|2008-06-02 06:00,2,65.65,65.74,65.64,65.64,0
20080701|2008-06-02 06:30,2,65.75,65.75,65.57,65.57,0
20080701|2008-06-02 07:00,2,65.51,65.85,65.41,65.48,0
20080701|2008-06-02 07:30,2,65.48,65.85,65.44,65.7,0
20080701|2008-06-02 08:00,2,65.7,65.83,65.48,65.54,0
20080701|2008-06-02 08:30,2,65.48,65.55,65.39,65.45,0
20080701|2008-06-02 09:00,2,65.45,65.47,65.37,65.42,0
20080701|2008-06-02 09:30,2,65.38,65.63,65.22,65.29,9
20080701|2008-06-02 10:00,2,65.3,66.23,65.3,65.94,4
20080701|2008-06-02 10:30,2,65.94,66.6,65.86,66.26,6
20080701|2008-06-02 11:00,2,66.3,66.76,66.05,66.25,2
20080701|2008-06-02 11:30,2,66.2,66.27,65.76,65.8,0
20080701|2008-06-02 12:00,2,65.79,66.2,65.79,66.09,0
20080701|2008-06-02 12:30,2,66.07,66.07,65.75,65.85,0
20080701|2008-06-02 13:00,2,65.85,65.89,64.9,64.9,7
20080701|2008-06-02 13:30,2,64.95,65.05,64.86,64.95,0
20080701|2008-06-02 14:00,2,64.91,64.95,64.85,64.85,0
20080701|2008-06-02 16:30,2,65.44,65.44,65.44,65.44,0
20080701|2008-06-03 01:30,3,64.85,64.95,64.85,64.94,0
20080701|2008-06-03 02:00,3,64.94,64.95,64.81,64.82,1
20080701|2008-06-03 02:30,3,64.82,64.95,64.82,64.95,0
20080701|2008-06-03 03:00,3,64.95,64.95,64.95,64.95,0
20080701|2008-06-03 03:30,3,64.95,65,64.95,65,0
20080701|2008-06-03 04:00,3,64.97,64.97,64.85,64.85,0
20080701|2008-06-03 04:30,3,64.98,64.98,64.84,64.86,0
20080701|2008-06-03 05:00,3,64.83,64.85,64.81,64.81,0
20080701|2008-06-03 05:30,3,64.81,64.89,64.81,64.89,0
20080701|2008-06-03 06:00,3,64.89,65.01,64.89,64.9,0
20080701|2008-06-03 06:30,3,64.9,65,64.75,64.79,1
20080701|2008-06-03 07:00,3,64.77,64.81,63.61,63.61,14
20080701|2008-06-03 07:30,3,63.65,63.95,63.5,63.85,7
20080701|2008-06-03 08:00,3,63.85,64.27,63.66,64.05,0
20080701|2008-06-03 08:30,3,64.19,64.32,64.05,64.06,0
20080701|2008-06-03 09:00,3,64.1,64.3,64.03,64.1,0
20080701|2008-06-03 09:30,3,64.12,64.18,63.1,63.3,25
20080701|2008-06-03 10:00,3,63.37,63.5,63.1,63.5,1
20080701|2008-06-03 10:30,3,63.5,64.18,63.44,64.14,0
20080701|2008-06-03 11:00,3,64.14,64.59,64.14,64.59,2
20080701|2008-06-03 11:30,3,64.56,64.63,64.33,64.35,0
20080701|2008-06-03 12:00,3,64.32,64.35,64.15,64.2,0
20080701|2008-06-03 12:30,3,64.22,64.44,64.15,64.22,0
20080701|2008-06-03 13:00,3,64.23,64.4,64.14,64.3,8
20080701|2008-06-03 13:30,3,64.26,64.3,64.1,64.16,0
20080701|2008-06-03 14:00,3,64.17,64.32,64.11,64.32,0
20080701|2008-06-03 16:30,3,64.21,64.21,64.21,64.21,0
20080701|2008-06-04 01:30,4,64.21,64.21,64.09,64.21,0
20080701|2008-06-04 02:00,4,64.16,64.17,64.11,64.17,0
20080701|2008-06-04 02:30,4,64.17,64.2,64.17,64.2,0
20080701|2008-06-04 03:00,4,64.2,64.2,64.2,64.2,0
20080701|2008-06-04 03:30,4,64.2,64.2,64.15,64.15,0
20080701|2008-06-04 04:00,4,64.11,64.11,63.98,63.98,0
20080701|2008-06-04 04:30,4,63.93,64,63.92,64,0
20080701|2008-06-04 05:00,4,63.98,64.17,63.77,63.77,0
20080701|2008-06-04 05:30,4,63.95,63.98,63.9,63.98,0
20080701|2008-06-04 06:00,4,63.91,63.91,63.86,63.87,0
20080701|2008-06-04 06:30,4,63.87,63.95,63.45,63.51,0
20080701|2008-06-04 07:00,4,63.51,63.51,63.33,63.45,0
20080701|2008-06-04 07:30,4,63.47,63.85,63.47,63.68,0
20080701|2008-06-04 08:00,4,63.61,63.63,63.46,63.46,0
20080701|2008-06-04 08:30,4,63.47,63.6,63.46,63.5,0
20080701|2008-06-04 09:00,4,63.46,63.49,63.29,63.35,0
20080701|2008-06-04 09:30,4,63.39,63.9,63.3,63.59,4
20080701|2008-06-04 10:00,4,63.6,63.9,63.59,63.75,0
20080701|2008-06-04 10:30,4,63.76,63.95,63.66,63.94,0
20080701|2008-06-04 11:00,4,63.94,64.32,63.93,64,1
20080701|2008-06-04 11:30,4,63.98,64.2,63.98,64.2,0
20080701|2008-06-04 12:00,4,64.15,64.26,64.15,64.24,0
20080701|2008-06-04 12:30,4,64.24,64.31,64.18,64.28,0
20080701|2008-06-04 13:00,4,64.28,64.39,64.1,64.1,4
20080701|2008-06-04 13:30,4,64.16,64.31,64.1,64.2,0
20080701|2008-06-04 14:00,4,64.14,64.22,64.1,64.1,1
20080701|2008-06-04 17:00,5,64.32,64.32,64.32,64.32,0
20080701|2008-06-05 01:30,5,64.35,64.41,64.35,64.41,0
20080701|2008-06-05 02:00,5,64.42,64.42,64.42,64.42,0
20080701|2008-06-05 02:30,5,64.47,64.92,64.47,64.55,0
20080701|2008-06-05 03:00,5,64.6,64.6,64.54,64.58,0
20080701|2008-06-05 03:30,5,64.63,65.2,64.63,65.2,0
20080701|2008-06-05 04:00,5,65.25,65.37,65.25,65.3,0
20080701|2008-06-05 04:30,5,65.3,65.3,65.27,65.27,0
20080701|2008-06-05 05:00,5,65.33,65.33,65.27,65.27,0
20080701|2008-06-05 05:30,5,65.3,65.3,65.05,65.05,0
20080701|2008-06-05 06:00,5,65.1,65.13,65,65.01,0
20080701|2008-06-05 06:30,5,65.01,65.29,65.01,65.29,0
20080701|2008-06-05 07:00,5,65.29,65.33,64.81,64.9,0
20080701|2008-06-05 07:30,5,64.85,65.08,64.77,64.94,0
20080701|2008-06-05 08:00,5,64.94,64.94,64.7,64.85,0
20080701|2008-06-05 08:30,5,64.85,64.87,64.77,64.85,0
20080701|2008-06-05 09:00,5,64.85,65.15,64.8,65.12,0
20080701|2008-06-05 09:30,5,65.11,65.14,64.15,64.23,3
20080701|2008-06-05 10:00,5,64.26,64.47,63.71,64.47,3
20080701|2008-06-05 10:30,5,64.44,64.68,64.28,64.54,0
20080701|2008-06-05 11:00,5,64.52,64.83,64.51,64.77,0
20080701|2008-06-05 11:30,5,64.82,64.88,64.7,64.85,0
20080701|2008-06-05 12:00,5,64.85,64.88,64.58,64.76,0
20080701|2008-06-05 12:30,5,64.77,64.93,64.77,64.85,0
20080701|2008-06-05 13:00,5,64.8,64.93,64.48,64.5,2
20080701|2008-06-05 13:30,5,64.5,64.72,64.48,64.66,0
20080701|2008-06-05 14:00,5,64.68,64.71,64.62,64.62,0
20080701|2008-06-05 17:00,6,64.65,64.65,64.65,64.65,0
20080701|2008-06-06 01:30,6,64.92,64.96,64.85,64.96,0
20080701|2008-06-06 02:00,6,64.7,64.7,64.7,64.7,0
20080701|2008-06-06 02:30,6,64.75,64.95,64.7,64.95,0
20080701|2008-06-06 03:00,6,64.95,64.95,64.56,64.56,0
20080701|2008-06-06 03:30,6,64.75,64.88,64.75,64.88,0
20080701|2008-06-06 04:00,6,64.82,64.82,64.8,64.8,0
20080701|2008-06-06 04:30,6,64.76,64.76,64.76,64.76,0
20080701|2008-06-06 05:30,6,64.89,64.93,64.89,64.93,0
20080701|2008-06-06 06:00,6,64.84,64.86,64.74,64.77,0
20080701|2008-06-06 06:30,6,64.73,64.81,64.7,64.81,0
20080701|2008-06-06 07:00,6,64.71,65.01,64.67,65.01,0
20080701|2008-06-06 07:30,6,64.94,65.11,64.9,65.11,1
20080701|2008-06-06 08:00,6,65.11,65.65,65.06,65.65,0
20080701|2008-06-06 08:30,6,65.57,66.05,65.51,65.75,0
20080701|2008-06-06 09:00,6,65.77,65.9,65.62,65.8,0
20080701|2008-06-06 09:30,6,65.83,66.99,65.7,66.82,10
20080701|2008-06-06 10:00,6,66.81,67.09,66.42,66.73,2
20080701|2008-06-06 10:30,6,66.8,67.39,66.53,66.53,2
20080701|2008-06-06 11:00,6,66.6,66.65,66.13,66.15,1
20080701|2008-06-06 11:30,6,66.14,66.7,66.11,66.11,0
20080701|2008-06-06 12:00,6,66.11,66.67,66.02,66.61,0
20080701|2008-06-06 12:30,6,66.61,66.7,65.9,66.54,1
20080701|2008-06-06 13:00,6,66.6,66.61,66.3,66.45,3
20080701|2008-06-06 13:30,6,66.5,66.65,66.5,66.65,0
20080701|2008-06-06 14:00,6,66.65,66.72,66.45,66.72,0
20080701|2008-06-06 16:30,6,66.52,66.52,66.52,66.52,0
20080701|2008-06-09 01:30,9,66.75,67.65,66.75,67.5,1
20080701|2008-06-09 02:00,9,67.49,67.49,67.29,67.35,0
20080701|2008-06-09 02:30,9,67.3,67.35,67.3,67.35,0
20080701|2008-06-09 03:00,9,67.44,67.44,67.35,67.35,0
20080701|2008-06-09 03:30,9,67.3,67.3,67.23,67.23,0
20080701|2008-06-09 04:00,9,67.17,67.34,67.17,67.34,0
20080701|2008-06-09 04:30,9,67.28,67.28,66.71,67.17,0
20080701|2008-06-09 05:00,9,67,67.17,67,67.15,0
20080701|2008-06-09 05:30,9,66.96,67.05,66.96,67.05,0
20080701|2008-06-09 06:00,9,67,67,66.65,66.65,0
20080701|2008-06-09 06:30,9,66.66,66.8,66.65,66.8,0
20080701|2008-06-09 07:00,9,66.89,67.25,66.89,67.16,0
20080701|2008-06-09 07:30,9,67.16,67.93,67.16,67.6,0
20080701|2008-06-09 08:00,9,67.6,67.7,67.4,67.4,0
20080701|2008-06-09 08:30,9,67.35,67.48,67.16,67.31,0
20080701|2008-06-09 09:00,9,67.25,67.36,67.23,67.31,0
20080701|2008-06-09 09:30,9,67.29,67.32,66.23,66.44,1
20080701|2008-06-09 10:00,9,66.48,66.63,66.28,66.3,0
20080701|2008-06-09 10:30,9,66.27,66.3,65.57,65.8,2
20080701|2008-06-09 11:00,9,65.85,66.01,65.77,65.94,0
20080701|2008-06-09 11:30,9,65.95,66.58,65.9,66.58,0
20080701|2008-06-09 12:00,9,66.6,66.61,66.39,66.42,0
20080701|2008-06-09 12:30,9,66.41,66.56,65.88,65.93,0
20080701|2008-06-09 13:00,9,65.94,66.17,65.5,65.91,1
20080701|2008-06-09 13:30,9,65.9,65.95,65.79,65.95,0
20080701|2008-06-09 14:00,9,65.95,65.95,65.5,65.5,0
20080701|2008-06-09 16:30,9,66,66,66,66,0
20080701|2008-06-10 01:30,10,66,66.06,65.96,65.96,0
20080701|2008-06-10 02:00,10,65.96,65.96,65.96,65.96,0
20080701|2008-06-10 02:30,10,65.79,65.79,65.52,65.55,0
20080701|2008-06-10 03:00,10,65.51,65.51,65.51,65.51,0
20080701|2008-06-10 03:30,10,65.7,65.75,65.59,65.59,0
20080701|2008-06-10 04:00,10,65.59,65.75,65.59,65.75,0
20080701|2008-06-10 04:30,10,65.75,65.75,65.75,65.75,0
20080701|2008-06-10 05:30,10,65.62,65.69,65.62,65.69,0
20080701|2008-06-10 06:00,10,65.73,65.8,65.72,65.75,0
20080701|2008-06-10 06:30,10,65.75,65.99,65.75,65.99,0
20080701|2008-06-10 07:00,10,65.99,66.02,65.91,65.95,0
20080701|2008-06-10 07:30,10,65.85,66.9,65.82,66.86,0
20080701|2008-06-10 08:00,10,66.8,66.8,66.2,66.25,0
20080701|2008-06-10 08:30,10,66.3,66.35,66.16,66.17,0
20080701|2008-06-10 09:00,10,66.21,66.25,65.95,66.15,0
20080701|2008-06-10 09:30,10,66.11,66.35,65.57,65.95,4
20080701|2008-06-10 10:00,10,65.91,66.41,65.85,65.95,6
20080701|2008-06-10 10:30,10,65.97,66.19,65.9,65.94,0
20080701|2008-06-10 11:00,10,65.92,65.99,65.64,65.71,1
20080701|2008-06-10 11:30,10,65.7,66.08,65.69,66.01,0
20080701|2008-06-10 12:00,10,66.01,66.09,65.91,65.96,0
20080701|2008-06-10 12:30,10,65.95,66.25,65.94,66.13,0
20080701|2008-06-10 13:00,10,66.14,66.6,66.1,66.59,1
20080701|2008-06-10 13:30,10,66.59,66.72,66.59,66.72,0
20080701|2008-06-10 14:00,10,66.72,66.72,66.66,66.7,0
20080701|2008-06-10 16:30,10,66.25,66.25,66.25,66.25,0
20080701|2008-06-11 01:30,11,66.68,66.7,66.23,66.23,0
20080701|2008-06-11 02:00,11,66.49,66.49,66.49,66.49,0
20080701|2008-06-11 03:00,11,66.49,66.49,66.49,66.49,0
20080701|2008-06-11 04:00,11,66.49,66.5,66.33,66.33,0
20080701|2008-06-11 04:30,11,66.33,66.38,66.21,66.38,0
20080701|2008-06-11 05:00,11,66.37,66.4,66.37,66.4,0
20080701|2008-06-11 05:30,11,66.4,66.45,66.4,66.43,0
20080701|2008-06-11 06:00,11,66.45,66.45,66.45,66.45,0
20080701|2008-06-11 06:30,11,66.37,66.37,66.37,66.37,0
20080701|2008-06-11 07:00,11,66.45,66.68,66.37,66.6,0
20080701|2008-06-11 07:30,11,66.6,67.11,66.56,67.05,0
20080701|2008-06-11 08:00,11,67.05,67.16,66.85,67.01,0
20080701|2008-06-11 08:30,11,67.05,67.89,67.05,67.84,0
20080701|2008-06-11 09:00,11,67.88,69.1,67.86,68.95,8
20080701|2008-06-11 09:30,11,69.03,69.25,68.9,69.25,5
20080701|2008-06-11 10:00,11,69.25,69.25,69.17,69.25,2
20080701|2008-06-11 10:30,11,69.25,69.25,69.25,69.25,0
20080701|2008-06-11 11:00,11,69.25,69.25,69.25,69.25,0
20080701|2008-06-11 11:30,11,69.25,69.25,69.25,69.25,0
20080701|2008-06-11 12:00,11,69.25,69.25,69.25,69.25,2
20080701|2008-06-11 12:30,11,69.25,69.25,69.25,69.25,0
20080701|2008-06-11 13:00,11,69.25,69.25,69.25,69.25,0
20080701|2008-06-11 14:00,11,69.25,69.25,69.25,69.25,0
20080701|2008-06-11 17:00,12,69.25,69.25,69.25,69.25,0
20080701|2008-06-12 01:30,12,69.4,69.64,69.36,69.42,0
20080701|2008-06-12 02:00,12,69.4,69.74,69.39,69.39,0
20080701|2008-06-12 02:30,12,69.39,69.39,69.39,69.39,0
20080701|2008-06-12 03:00,12,69.32,69.32,69.32,69.32,0
20080701|2008-06-12 03:30,12,69.3,69.37,69.3,69.37,0
20080701|2008-06-12 04:00,12,69.37,69.37,69.37,69.37,0
20080701|2008-06-12 04:30,12,69.3,69.3,68.87,68.87,0
20080701|2008-06-12 05:00,12,68.97,68.97,68.75,68.95,0
20080701|2008-06-12 05:30,12,68.95,69,68.95,68.95,0
20080701|2008-06-12 06:00,12,68.95,68.95,68.75,68.81,0
20080701|2008-06-12 06:30,12,68.95,69,68.82,69,0
20080701|2008-06-12 07:00,12,69,69.26,68.95,69.26,1
20080701|2008-06-12 07:30,12,69.3,69.55,68.9,69.2,0
20080701|2008-06-12 08:00,12,69.2,69.4,68.92,69.16,0
20080701|2008-06-12 08:30,12,69.15,69.24,68.65,68.75,0
20080701|2008-06-12 09:00,12,68.77,68.96,68.75,68.81,0
20080701|2008-06-12 09:30,12,68.82,70.21,68.77,69.55,4
20080701|2008-06-12 10:00,12,69.69,69.86,69.56,69.83,0
20080701|2008-06-12 10:30,12,69.85,69.98,69.57,69.98,0
20080701|2008-06-12 11:00,12,69.98,69.98,69.75,69.82,0
20080701|2008-06-12 11:30,12,69.84,69.92,69.68,69.83,0
20080701|2008-06-12 12:00,12,69.8,69.84,69.6,69.6,0
20080701|2008-06-12 12:30,12,69.6,69.65,69.51,69.55,0
20080701|2008-06-12 13:00,12,69.55,69.89,69.45,69.77,2
20080701|2008-06-12 13:30,12,69.77,69.95,69.77,69.95,0
20080701|2008-06-12 14:00,12,69.9,69.9,69.72,69.73,0
20080701|2008-06-12 18:00,13,69.64,69.64,69.64,69.64,0
20080701|2008-06-13 01:30,13,69.7,70.04,69.52,70.04,0
20080701|2008-06-13 02:00,13,69.95,69.98,69.95,69.98,0
20080701|2008-06-13 02:30,13,69.81,69.81,69.66,69.66,0
20080701|2008-06-13 03:00,13,69.67,69.67,69.67,69.67,0
20080701|2008-06-13 03:30,13,69.75,69.75,69.75,69.75,0
20080701|2008-06-13 04:00,13,69.7,69.7,69.67,69.67,0
20080701|2008-06-13 05:00,13,69.56,69.56,69.55,69.55,0
20080701|2008-06-13 05:30,13,69.62,69.62,69.55,69.55,0
20080701|2008-06-13 06:00,13,69.64,69.7,69.64,69.69,0
20080701|2008-06-13 06:30,13,69.72,69.72,69.65,69.7,0
20080701|2008-06-13 07:00,13,69.8,69.93,69.66,69.9,0
20080701|2008-06-13 07:30,13,69.95,70.04,69.8,69.85,0
20080701|2008-06-13 08:00,13,69.9,69.95,69.88,69.95,0
20080701|2008-06-13 08:30,13,69.95,70.08,69.93,70.05,0
20080701|2008-06-13 09:00,13,69.97,70.14,69.93,70.14,0
20080701|2008-06-13 09:30,13,70.14,70.31,69.83,69.83,2
20080701|2008-06-13 10:00,13,69.83,69.85,69.41,69.74,2
20080701|2008-06-13 10:30,13,69.77,70.24,69.71,70.16,0
20080701|2008-06-13 11:00,13,70.14,70.49,70.14,70.49,1
20080701|2008-06-13 11:30,13,70.49,71.3,70.49,71.1,5
20080701|2008-06-13 12:00,13,71.03,71.85,70.85,71.85,1
20080701|2008-06-13 12:30,13,71.85,72.4,71.18,71.18,4
20080701|2008-06-13 13:00,13,71.2,71.81,71.18,71.6,3
20080701|2008-06-13 13:30,13,71.6,71.96,71.59,71.9,0
20080701|2008-06-13 14:00,13,71.76,71.85,71.63,71.63,0
20080701|2008-06-13 16:30,13,71.63,71.63,71.63,71.63,0
20080701|2008-06-16 01:30,16,71.88,71.97,71.88,71.97,0
20080701|2008-06-16 02:00,16,72,72.17,72,72.17,0
20080701|2008-06-16 02:30,16,72.1,72.11,72.1,72.11,0
20080701|2008-06-16 03:00,16,71.9,71.9,71.88,71.88,0
20080701|2008-06-16 03:30,16,71.92,72.13,71.92,71.95,0
20080701|2008-06-16 04:00,16,71.95,71.95,71.92,71.92,0
20080701|2008-06-16 04:30,16,71.9,71.95,71.88,71.88,0
20080701|2008-06-16 05:00,16,71.9,72.12,71.9,72,0
20080701|2008-06-16 05:30,16,72,72,72,72,0
20080701|2008-06-16 06:00,16,71.95,71.96,71.92,71.96,0
20080701|2008-06-16 06:30,16,71.96,72.21,71.94,72.21,0
20080701|2008-06-16 07:00,16,72.23,74.63,72.23,74.63,2
20080701|2008-06-16 07:30,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 08:00,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 08:30,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 09:00,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 09:30,16,74.63,74.63,74.63,74.63,2
20080701|2008-06-16 10:00,16,74.63,74.63,74.25,74.63,3
20080701|2008-06-16 10:30,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 11:00,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 11:30,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 12:00,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 12:30,16,74.63,74.63,74.2,74.63,4
20080701|2008-06-16 13:00,16,74.63,74.63,74.4,74.63,0
20080701|2008-06-16 13:30,16,74.63,74.63,74.53,74.63,0
20080701|2008-06-16 14:00,16,74.63,74.63,74.63,74.63,0
20080701|2008-06-16 16:30,16,74.62,74.62,74.62,74.62,0
20080701|2008-06-17 01:30,17,74.26,74.26,74.05,74.05,0
20080701|2008-06-17 02:00,17,74.25,74.25,74.05,74.05,0
20080701|2008-06-17 02:30,17,74.5,74.5,74.5,74.5,0
20080701|2008-06-17 03:00,17,74.25,74.25,74.02,74.02,0
20080701|2008-06-17 03:30,17,74.04,74.11,74.02,74.1,0
20080701|2008-06-17 04:00,17,74.1,74.11,74.1,74.1,0
20080701|2008-06-17 04:30,17,74.2,74.25,74.15,74.15,0
20080701|2008-06-17 05:00,17,74.15,74.15,74.07,74.1,0
20080701|2008-06-17 05:30,17,74.1,74.15,73.92,73.92,0
20080701|2008-06-17 06:00,17,73.92,74.01,73.37,73.54,0
20080701|2008-06-17 06:30,17,73.48,73.74,73.35,73.74,0
20080701|2008-06-17 07:00,17,73.83,75.95,73.78,75.95,0
20080701|2008-06-17 07:30,17,76,76.2,74.07,74.07,0
20080701|2008-06-17 08:00,17,74.05,74.05,73.07,73.27,0
20080701|2008-06-17 08:30,17,73.4,73.75,73.24,73.24,0
20080701|2008-06-17 09:00,17,73.22,73.7,72.95,73.08,0
20080701|2008-06-17 09:30,17,73.08,74.19,72.89,73.91,0
20080701|2008-06-17 10:00,17,73.88,74.08,73.2,73.2,0
20080701|2008-06-17 10:30,17,73.2,73.5,73.07,73.5,0
20080701|2008-06-17 11:00,17,73.45,73.57,73.16,73.5,0
20080701|2008-06-17 11:30,17,73.6,73.64,73.37,73.44,0
20080701|2008-06-17 12:00,17,73.42,73.45,73.24,73.25,0
20080701|2008-06-17 12:30,17,73.34,73.39,73.24,73.32,0
20080701|2008-06-17 13:00,17,73.22,73.22,72.75,73,0
20080701|2008-06-17 13:30,17,73,73,72.6,72.62,0
20080701|2008-06-17 14:00,17,72.82,72.9,72.8,72.9,0
20080701|2008-06-17 16:00,17,72.81,72.81,72.81,72.81,0
20080701|2008-06-18 01:30,18,72.8,73.14,72.8,73.14,0
20080701|2008-06-18 02:30,18,72.6,73,72.6,73,0
20080701|2008-06-18 03:30,18,72.85,72.85,72.85,72.85,0
20080701|2008-06-18 04:00,18,73,73,72.79,72.79,0
20080701|2008-06-18 05:00,18,72.9,72.95,72.9,72.95,0
20080701|2008-06-18 05:30,18,73,73,72.9,72.9,0
20080701|2008-06-18 06:00,18,72.95,73.05,72.95,73.05,0
20080701|2008-06-18 06:30,18,73.1,73.1,72.97,72.97,0
20080701|2008-06-18 07:00,18,73.16,73.27,72.7,72.8,0
20080701|2008-06-18 07:30,18,72.6,72.92,72.17,72.24,0
20080701|2008-06-18 08:00,18,72.24,72.5,72.07,72.5,0
20080701|2008-06-18 08:30,18,72.5,73.5,72.5,73.44,0
20080701|2008-06-18 09:00,18,73.3,73.3,72.64,73,0
20080701|2008-06-18 09:30,18,73.05,73.16,72.53,72.64,0
20080701|2008-06-18 10:00,18,72.71,72.87,72.55,72.73,0
20080701|2008-06-18 10:30,18,72.87,73.06,72.78,73.04,0
20080701|2008-06-18 11:00,18,73.01,73.36,72.86,73.3,0
20080701|2008-06-18 11:30,18,73.35,73.72,73.35,73.5,0
20080701|2008-06-18 12:00,18,73.56,73.98,73.48,73.88,0
20080701|2008-06-18 12:30,18,73.9,73.93,73.85,73.9,0
20080701|2008-06-18 13:00,18,73.9,73.92,73.7,73.84,0
20080701|2008-06-18 13:30,18,73.8,73.94,73.75,73.92,0
20080701|2008-06-18 14:00,18,73.87,73.87,73.87,73.87,0
20080701|2008-06-18 16:30,18,73.82,73.82,73.82,73.82,0
20080701|2008-06-19 01:30,19,73.8,73.8,73.71,73.71,0
20080701|2008-06-19 02:00,19,73.6,73.6,73.4,73.4,0
20080701|2008-06-19 02:30,19,73.55,73.55,73.4,73.53,0
20080701|2008-06-19 03:30,19,73.3,73.36,73.3,73.36,0
20080701|2008-06-19 04:00,19,73.3,73.32,73.2,73.32,0
20080701|2008-06-19 04:30,19,73.28,73.32,73.2,73.32,0
20080701|2008-06-19 05:00,19,73.16,73.16,73.16,73.16,0
20080701|2008-06-19 05:30,19,73.2,73.2,73.2,73.2,0
20080701|2008-06-19 06:00,19,73.2,73.25,73.2,73.25,0
20080701|2008-06-19 06:30,19,73.25,73.28,73.25,73.28,0
20080701|2008-06-19 07:00,19,73.2,73.42,73.16,73.42,0
20080701|2008-06-19 07:30,19,73.4,73.97,73.4,73.97,0
20080701|2008-06-19 08:00,19,73.86,74.1,73.14,73.3,0
20080701|2008-06-19 08:30,19,73.14,73.2,72.7,72.88,0
20080701|2008-06-19 09:00,19,72.7,72.77,72.22,72.77,0
20080701|2008-06-19 09:30,19,72.77,73.55,72.74,72.74,0
20080701|2008-06-19 10:00,19,72.76,72.76,71.8,71.8,0
20080701|2008-06-19 10:30,19,71.71,71.9,71.4,71.82,0
20080701|2008-06-19 11:00,19,71.79,71.83,71.48,71.49,0
20080701|2008-06-19 11:30,19,71.5,71.6,71.3,71.3,0
20080701|2008-06-19 12:00,19,71.3,71.4,70.32,71.4,0
20080701|2008-06-19 12:30,19,70.85,71.4,70.85,71.4,0
20080701|2008-06-19 13:00,19,71.15,71.41,71.05,71.32,0
20080701|2008-06-19 13:30,19,71.14,71.35,71.14,71.3,0
20080701|2008-06-19 14:00,19,71.13,71.15,71,71.02,0
20080701|2008-06-19 16:30,19,71.44,71.44,71.44,71.44,0
20080701|2008-06-20 01:30,20,70.77,70.77,70.2,70.2,0
20080701|2008-06-20 02:00,20,70.2,70.2,70.2,70.2,0
20080701|2008-06-20 02:30,20,70.34,70.35,70.34,70.35,0
20080701|2008-06-20 03:30,20,70.15,70.15,70.15,70.15,0
20080701|2008-06-20 04:00,20,70.35,70.39,70.35,70.39,0
20080701|2008-06-20 04:30,20,70.19,70.19,70.15,70.15,0
20080701|2008-06-20 05:00,20,70.1,70.1,70.1,70.1,0
20080701|2008-06-20 05:30,20,70.3,70.95,70.3,70.95,0
20080701|2008-06-20 06:00,20,70.95,70.95,70.95,70.95,0
20080701|2008-06-20 06:30,20,71,71,71,71,0
20080701|2008-06-20 07:00,20,71,71,70,70.09,0
20080701|2008-06-20 07:30,20,70.2,70.2,70.2,70.2,0
20080701|2008-06-20 08:00,20,70.57,70.64,70.57,70.6,0
20080701|2008-06-20 08:30,20,70.75,71.14,70.35,71.11,0
20080701|2008-06-20 09:00,20,71.12,72.19,71.11,72.19,0
20080701|2008-06-20 09:30,20,72.13,72.5,71.86,72.32,0
20080701|2008-06-20 10:00,20,72.28,72.35,72.21,72.34,0
20080701|2008-06-20 10:30,20,72.25,72.27,71.95,71.95,0
20080701|2008-06-20 11:00,20,72.02,72.3,71.85,72.25,0
20080701|2008-06-20 11:30,20,72.15,72.75,72.15,72.75,0
20080701|2008-06-20 12:00,20,72.75,72.9,72.3,72.52,0
20080701|2008-06-20 12:30,20,72.5,72.5,71.95,71.95,0
20080701|2008-06-20 13:00,20,71.94,72,71.15,71.15,0
20080701|2008-06-20 13:30,20,71.24,71.56,71.21,71.56,0
20080701|2008-06-20 14:00,20,71.55,71.7,71.51,71.7,0
20080701|2008-06-20 16:30,20,71.67,71.67,71.67,71.67,0
20080701|2008-06-23 01:30,23,71.67,71.67,71.6,71.6,0
20080701|2008-06-23 03:00,23,71.64,71.64,71.6,71.63,0
20080701|2008-06-23 03:30,23,71.79,71.79,71.51,71.51,0
20080701|2008-06-23 04:00,23,71.53,71.53,71.53,71.53,0
20080701|2008-06-23 04:30,23,71.5,71.6,71.5,71.56,0
20080701|2008-06-23 05:00,23,71.5,71.5,71.5,71.5,0
20080701|2008-06-23 05:30,23,71.1,71.15,71,71,0
20080701|2008-06-23 06:00,23,71.13,71.13,71.1,71.1,0
20080701|2008-06-23 06:30,23,71.08,71.6,71.08,71.6,0
20080701|2008-06-23 07:00,23,71.6,71.6,71,71.01,0
20080701|2008-06-23 07:30,23,71.18,71.18,70.81,71,0
20080701|2008-06-23 08:00,23,71,71,70.66,70.85,0
20080701|2008-06-23 08:30,23,70.5,70.85,70.5,70.85,0
20080701|2008-06-23 09:00,23,70.81,70.85,70.62,70.73,0
20080701|2008-06-23 09:30,23,70.73,71,70.56,70.94,0
20080701|2008-06-23 10:00,23,70.9,71.25,70.82,71.25,0
20080701|2008-06-23 10:30,23,71.23,71.3,70.72,70.75,0
20080701|2008-06-23 11:00,23,70.8,70.89,70.7,70.7,0
20080701|2008-06-23 11:30,23,70.72,70.95,70.7,70.77,0
20080701|2008-06-23 12:00,23,70.77,70.96,70.76,70.96,0
20080701|2008-06-23 12:30,23,70.99,71.11,70.87,71,0
20080701|2008-06-23 13:00,23,71,71.18,70.87,71.18,0
20080701|2008-06-23 13:30,23,71.15,71.18,71,71.1,0
20080701|2008-06-23 14:00,23,71.06,71.1,71.05,71.07,0
20080701|2008-06-23 16:30,23,70.88,70.88,70.88,70.88,0
20080701|2008-06-24 01:30,24,71.05,72.08,71.03,71.38,0
20080701|2008-06-24 02:30,24,71.33,71.33,71.33,71.33,0
20080701|2008-06-24 03:30,24,71.9,71.9,71.9,71.9,0
20080701|2008-06-24 04:00,24,72.2,72.2,72.2,72.2,0
20080701|2008-06-24 06:00,24,72.3,72.3,72.3,72.3,0
20080701|2008-06-24 07:00,24,72.3,72.3,72.17,72.17,0
20080701|2008-06-24 07:30,24,72.17,72.17,72.17,72.17,0
20080701|2008-06-24 08:00,24,72.23,72.25,72.23,72.25,0
20080701|2008-06-24 08:30,24,72.12,72.17,72.12,72.17,0
20080701|2008-06-24 09:00,24,72.24,72.24,71.73,71.73,0
20080701|2008-06-24 09:30,24,72.2,72.8,72.2,72.8,0
20080701|2008-06-24 10:00,24,72.36,72.36,72.35,72.35,0
20080701|2008-06-24 10:30,24,72.22,72.22,72.05,72.05,0
20080701|2008-06-24 11:00,24,72.5,72.5,72.49,72.5,0
20080701|2008-06-24 11:30,24,72.6,72.64,72.6,72.64,0
20080701|2008-06-24 12:00,24,72.71,72.71,72.71,72.71,0
20080701|2008-06-24 12:30,24,72.67,72.67,72.67,72.67,0
20080701|2008-06-24 13:00,24,72.48,72.48,72.06,72.06,0
20080701|2008-06-24 14:00,24,72,72,72,72,0
20080701|2008-06-24 16:30,24,72.19,72.19,72.19,72.19,0
20080701|2008-06-25 06:30,25,72.43,72.44,72.43,72.44,0
20080701|2008-06-25 07:00,25,71.9,71.9,71.9,71.9,0
20080701|2008-06-25 07:30,25,72.66,72.66,72.66,72.66,0
20080701|2008-06-25 09:00,25,72.87,73.4,72.87,73.4,0
20080701|2008-06-25 09:30,25,73.1,73.22,73.07,73.07,0
20080701|2008-06-25 10:00,25,73.07,73.07,71.8,72.31,0
20080701|2008-06-25 10:30,25,72.5,72.5,72.37,72.37,0
20080701|2008-06-25 11:00,25,72.18,72.18,72.18,72.18,0
20080701|2008-06-25 12:00,25,72.37,72.37,72.37,72.37,0
20080701|2008-06-25 12:30,25,72.5,72.5,72.5,72.5,0
20080701|2008-06-25 13:00,25,72.8,73,72.75,73,0
20080701|2008-06-25 14:00,25,73.94,73.94,73.88,73.88,0
20080701|2008-06-25 16:00,25,72.98,72.98,72.98,72.98,0
20080701|2008-06-26 03:30,26,72.82,73.89,72.82,73.89,0
20080701|2008-06-26 04:00,26,73.9,73.9,72.85,73.88,0
20080701|2008-06-26 08:00,26,73.9,73.9,73.9,73.9,0
20080701|2008-06-26 10:00,26,73.65,73.75,73.65,73.75,0
20080701|2008-06-26 10:30,26,73.66,73.66,73.66,73.66,0
20080701|2008-06-26 11:00,26,73.65,73.74,73.65,73.74,0
20080701|2008-06-26 11:30,26,73.74,73.9,73.74,73.9,0
20080701|2008-06-26 12:00,26,73.9,73.9,73.9,73.9,0
20080701|2008-06-26 12:30,26,73.95,74.25,73.95,73.95,0
20080701|2008-06-26 13:00,26,73.95,73.95,73.95,73.95,0
20080701|2008-06-26 13:30,26,73.95,73.95,73.95,73.95,0
20080701|2008-06-26 14:00,26,73.75,73.75,73.75,73.75,0
20080701|2008-06-26 16:30,26,74.09,74.09,74.09,74.09,0
20080701|2008-06-27 07:00,27,74.9,74.9,74.9,74.9,0
20080701|2008-06-27 08:00,27,74.9,74.9,74.9,74.9,0
20080701|2008-06-27 08:30,27,73.77,73.77,73.77,73.77,0
20080701|2008-06-27 09:00,27,73.5,73.5,73.5,73.5,0
20080701|2008-06-27 09:30,27,73.65,73.65,73.65,73.65,0
20080701|2008-06-27 10:00,27,73.65,73.65,73.65,73.65,0
20080701|2008-06-27 10:30,27,73.65,73.65,73.65,73.65,0
20080701|2008-06-27 11:30,27,73.6,73.6,73.6,73.6,0
20080701|2008-06-27 12:00,27,73.65,73.65,73.65,73.65,0
20080701|2008-06-27 12:30,27,73.65,73.65,73.65,73.65,0
20080701|2008-06-27 16:00,27,73.41,73.41,73.41,73.41,0
20080701|2008-06-30 03:00,30,73,73,73,73,0
20080701|2008-06-30 09:30,30,72.45,72.45,72.45,72.45,0
20080701|2008-06-30 10:00,30,70.97,71,70.81,70.81,0
20080701|2008-06-30 10:30,30,71,71,71,71,0
20080701|2008-06-30 11:30,30,71.75,71.8,71.75,71.8,0
20080701|2008-06-30 13:00,30,71.5,71.5,71.4,71.4,0
20080701|2008-06-30 16:30,30,71.4,71.4,71.4,71.4,0
20080701|2008-07-01 01:30,1,71.46,71.46,71.4,71.4,0
20080701|2008-07-01 09:30,1,69.88,70,69.88,70,0
20080701|2008-07-01 10:00,1,68.33,68.5,68.33,68.5,0
20080701|2008-07-01 10:30,1,69.66,69.66,69.66,69.66,0
20080701|2008-07-01 11:00,1,69.07,69.07,69.07,69.07,0
20080701|2008-07-01 12:00,1,69.2,69.2,69.2,69.2,0
20080701|2008-07-01 12:30,1,68.5,68.5,68.48,68.48,0
20080701|2008-07-01 13:00,1,68.75,68.75,68.75,68.75,0
20080701|2008-07-01 17:00,2,68.78,68.78,68.78,68.78,0
20080701|2008-07-02 11:30,2,68.33,68.34,68.33,68.34,0
20080701|2008-07-02 16:30,2,68.12,68.12,68.12,68.12,0
20080701|2008-07-03 09:30,3,67.51,67.51,67.51,67.51,0
20080701|2008-07-03 11:00,3,67.31,67.31,67.31,67.31,0
20080701|2008-07-03 15:00,3,68.02,68.02,68.02,68.02,0
20080701|2008-07-04 12:30,4,68.02,68.02,68.02,68.02,0
20080701|2008-07-07 10:00,7,66.2,66.2,66.2,66.2,0
20080701|2008-07-07 16:00,7,66.16,66.16,66.16,66.16,0
20080701|2008-07-08 09:00,8,65,65,65,65,0
20080701|2008-07-08 12:00,8,66,66,66,66,0
20080701|2008-07-08 13:00,8,65,65,64.08,64.08,0
20080701|2008-07-08 16:30,8,64.94,64.94,64.94,64.94,0
20080701|2008-07-09 07:30,9,66.23,66.23,66.23,66.23,0
20080701|2008-07-09 09:00,9,66.58,66.59,66.49,66.49,0
20080701|2008-07-09 09:30,9,64.98,64.98,64.96,64.96,0
20080701|2008-07-09 11:30,9,65.5,65.5,65.5,65.5,0
20080701|2008-07-09 12:00,9,66.64,66.81,66.64,66.81,0
20080701|2008-07-09 16:30,9,66.25,66.25,66.25,66.25,0
20081001|2008-05-05 08:00,5,75.15,75.15,75.15,75.15,0
20081001|2008-05-05 09:30,5,74.7,74.7,74.7,74.7,0
20081001|2008-05-05 12:00,5,74.4,74.4,74.4,74.4,0
20081001|2008-05-05 12:30,5,74.4,74.4,74.4,74.4,0
20081001|2008-05-05 13:00,5,74.4,74.4,74.4,74.4,0
20081001|2008-05-05 16:30,5,74.4,74.4,74.4,74.4,0
20081001|2008-05-06 08:00,6,74.5,74.5,74.45,74.45,0
20081001|2008-05-06 08:30,6,74.24,74.25,74.24,74.25,0
20081001|2008-05-06 09:30,6,75,75,75,75,0
20081001|2008-05-06 10:30,6,75.74,75.75,75.74,75.75,0
20081001|2008-05-06 11:00,6,75.85,75.85,75.67,75.67,0
20081001|2008-05-06 12:30,6,75.5,75.5,75.5,75.5,0
20081001|2008-05-06 13:00,6,75.76,75.76,75.69,75.69,0
20081001|2008-05-06 16:30,6,75.78,75.78,75.78,75.78,0
20081001|2008-05-07 09:30,7,74.9,74.9,74.9,74.9,0
20081001|2008-05-07 11:30,7,75.6,75.6,75.6,75.6,0
20081001|2008-05-07 12:30,7,75.73,75.86,75.73,75.79,0
20081001|2008-05-07 16:00,7,75.67,75.67,75.67,75.67,0
20081001|2008-05-08 07:30,8,75.85,75.85,75.85,75.85,0
20081001|2008-05-08 08:00,8,75.9,76,75.9,76,0
20081001|2008-05-08 08:30,8,75.85,75.85,75.85,75.85,0
20081001|2008-05-08 09:30,8,76.15,76.15,75.86,75.86,0
20081001|2008-05-08 10:00,8,75.75,75.75,75.75,75.75,0
20081001|2008-05-08 11:30,8,75.87,75.87,75.87,75.87,0
20081001|2008-05-08 13:00,8,76.34,76.45,76.34,76.45,0
20081001|2008-05-08 13:30,8,76.46,76.46,76.43,76.43,0
20081001|2008-05-08 16:00,8,76.38,76.38,76.38,76.38,0
20081001|2008-05-09 07:00,9,76.9,76.9,76.9,76.9,0
20081001|2008-05-09 09:00,9,77.25,77.25,77.25,77.25,0
20081001|2008-05-09 09:30,9,77.6,77.6,76.58,76.58,0
20081001|2008-05-09 13:00,9,77.15,77.15,77.15,77.15,0
20081001|2008-05-09 13:30,9,77.35,77.35,77.35,77.35,0
20081001|2008-05-09 17:00,12,77.15,77.15,77.15,77.15,0
20081001|2008-05-12 10:00,12,76.06,76.06,76.06,76.06,0
20081001|2008-05-12 13:00,12,77.42,77.42,77.36,77.36,0
20081001|2008-05-12 16:00,12,77.41,77.41,77.41,77.41,0
20081001|2008-05-13 13:30,13,76.52,76.52,76.52,76.52,0
20081001|2008-05-14 09:30,14,75.78,75.78,75.2,75.23,0
20081001|2008-05-14 13:00,14,75.58,75.58,75.57,75.57,0
20081001|2008-05-14 16:30,14,75.63,75.63,75.63,75.63,0
20081001|2008-05-15 08:00,15,75.25,75.25,75.25,75.25,0
20081001|2008-05-15 13:30,15,75.88,75.88,75.88,75.88,0
20081001|2008-05-15 16:30,15,75.77,75.77,75.77,75.77,0
20081001|2008-05-16 08:00,16,75.85,75.85,75.85,75.85,0
20081001|2008-05-16 08:30,16,76.65,76.65,76.65,76.65,0
20081001|2008-05-16 10:30,16,77.2,77.2,77.19,77.2,0
20081001|2008-05-16 11:00,16,77.31,77.31,77.31,77.31,0
20081001|2008-05-16 11:30,16,77.34,77.34,77.19,77.19,0
20081001|2008-05-16 13:00,16,77.11,77.11,77.11,77.11,0
20081001|2008-05-16 16:30,16,77.42,77.42,77.42,77.42,0
20081001|2008-05-19 01:30,19,77.1,77.1,77.1,77.1,0
20081001|2008-05-19 08:00,19,77.3,77.37,77.22,77.37,0
20081001|2008-05-19 09:30,19,76.98,76.98,76.3,76.3,0
20081001|2008-05-19 11:30,19,76.4,76.4,76.4,76.4,0
20081001|2008-05-19 16:30,19,77.38,77.38,77.38,77.38,0
20081001|2008-05-20 09:00,20,77.8,78.07,77.8,78.07,0
20081001|2008-05-20 10:00,20,77.73,77.73,77.67,77.67,0
20081001|2008-05-20 11:30,20,77.46,77.5,77.46,77.5,0
20081001|2008-05-20 12:00,20,77.43,77.43,77.43,77.43,0
20081001|2008-05-20 13:00,20,76.34,76.34,76.34,76.34,0
20081001|2008-05-20 13:30,20,76.29,76.29,76.29,76.29,0
20081001|2008-05-21 08:00,21,76.75,76.86,76.75,76.86,0
20081001|2008-05-21 08:30,21,76.91,76.93,76.91,76.93,0
20081001|2008-05-21 09:30,21,76.86,76.88,76.56,76.56,0
20081001|2008-05-21 10:30,21,76.54,76.54,76.54,76.54,0
20081001|2008-05-21 12:30,21,76.5,76.62,76.5,76.62,0
20081001|2008-05-21 13:00,21,76.5,76.5,76.5,76.5,0
20081001|2008-05-21 16:00,21,76.57,76.57,76.57,76.57,0
20081001|2008-05-22 01:30,22,76.36,77,76.36,77,0
20081001|2008-05-22 02:00,22,77,77,77,77,0
20081001|2008-05-22 09:00,22,76.33,76.33,76.05,76.05,0
20081001|2008-05-22 09:30,22,75.7,75.7,75.52,75.55,0
20081001|2008-05-22 11:00,22,75.2,75.2,75.2,75.2,0
20081001|2008-05-22 11:30,22,75.15,75.15,75.15,75.15,0
20081001|2008-05-22 12:30,22,75.41,75.41,75.41,75.41,0
20081001|2008-05-22 16:30,22,75.21,75.21,75.21,75.21,0
20081001|2008-05-23 06:30,23,75,75,75,75,0
20081001|2008-05-23 09:30,23,74.97,74.97,74.61,74.61,0
20081001|2008-05-23 10:00,23,74.61,74.66,73.76,73.76,0
20081001|2008-05-23 12:30,23,73.89,74,73.89,74,0
20081001|2008-05-23 16:00,23,74.51,74.51,74.51,74.51,0
20081001|2008-05-26 13:00,26,74.51,74.51,74.51,74.51,0
20081001|2008-05-27 07:00,27,74.4,74.4,74.4,74.4,0
20081001|2008-05-27 08:00,27,74.42,74.42,74.42,74.42,0
20081001|2008-05-27 09:00,27,74.29,74.42,74.29,74.3,0
20081001|2008-05-27 09:30,27,73.6,73.6,73.6,73.6,0
20081001|2008-05-27 10:00,27,73.6,73.6,73.6,73.6,0
20081001|2008-05-27 11:30,27,73.4,73.4,73,73,0
20081001|2008-05-27 12:00,27,73,73,72.5,72.5,0
20081001|2008-05-27 12:30,27,71.61,71.61,71.61,71.61,0
20081001|2008-05-27 14:00,27,71.75,71.75,71.75,71.75,0
20081001|2008-05-27 16:30,27,71.51,71.51,71.51,71.51,0
20081001|2008-05-28 01:30,28,71.95,71.95,71.95,71.95,0
20081001|2008-05-28 05:30,28,71.55,71.55,71.55,71.55,0
20081001|2008-05-28 06:00,28,71.5,71.5,71.5,71.5,0
20081001|2008-05-28 06:30,28,71,71,71,71,0
20081001|2008-05-28 07:00,28,70.85,70.85,70.75,70.75,0
20081001|2008-05-28 07:30,28,70.7,70.81,70.7,70.81,0
20081001|2008-05-28 08:00,28,70.96,70.96,70.96,70.96,0
20081001|2008-05-28 08:30,28,70.8,70.85,70.75,70.85,0
20081001|2008-05-28 09:00,28,70.88,71.9,70.88,71.9,0
20081001|2008-05-28 09:30,28,71.35,71.35,71.35,71.35,0
20081001|2008-05-28 10:00,28,71.23,71.23,71.23,71.23,0
20081001|2008-05-28 10:30,28,71.41,71.6,71.41,71.6,0
20081001|2008-05-28 11:00,28,71.67,71.9,71.67,71.9,0
20081001|2008-05-28 12:00,28,71.8,71.87,71.8,71.87,0
20081001|2008-05-28 12:30,28,71.8,71.8,71.8,71.8,0
20081001|2008-05-28 13:00,28,71.75,71.75,71.45,71.45,0
20081001|2008-05-28 16:00,28,71.46,71.46,71.46,71.46,0
20081001|2008-05-29 07:30,29,71.63,71.63,71.63,71.63,0
20081001|2008-05-29 08:00,29,71.63,71.63,71,71.1,0
20081001|2008-05-29 09:00,29,71,71,70.95,70.95,0
20081001|2008-05-29 09:30,29,71.05,71.3,71.05,71.09,0
20081001|2008-05-29 10:30,29,70.9,70.9,70.9,70.9,0
20081001|2008-05-29 11:00,29,70.94,70.95,70.94,70.95,0
20081001|2008-05-29 12:00,29,71.01,71.01,71.01,71.01,0
20081001|2008-05-29 12:30,29,71.4,71.4,71.4,71.4,0
20081001|2008-05-29 16:00,29,71.48,71.48,71.48,71.48,0
20081001|2008-05-30 07:30,30,71.55,71.73,71.55,71.72,0
20081001|2008-05-30 08:00,30,71.62,71.64,71.55,71.55,0
20081001|2008-05-30 08:30,30,71.55,71.55,71.55,71.55,0
20081001|2008-05-30 09:00,30,71.29,71.29,71.28,71.29,0
20081001|2008-05-30 09:30,30,71.23,71.23,71.02,71.11,0
20081001|2008-05-30 11:00,30,71.25,71.25,71.25,71.25,0
20081001|2008-05-30 11:30,30,71.25,71.25,71.25,71.25,0
20081001|2008-05-30 13:30,30,71.08,71.15,71.08,71.15,0
20081001|2008-05-30 14:00,30,71.15,71.15,71.15,71.15,0
20081001|2008-05-30 16:30,30,71.16,71.16,71.16,71.16,0
20081001|2008-06-02 01:30,2,71.05,71.05,71.05,71.05,0
20081001|2008-06-02 06:30,2,70.9,70.9,70.73,70.73,0
20081001|2008-06-02 09:30,2,70.75,70.75,70.75,70.75,0
20081001|2008-06-02 10:00,2,70.67,70.95,70.67,70.95,0
20081001|2008-06-02 10:30,2,71.57,71.84,71.57,71.84,0
20081001|2008-06-02 11:00,2,71.81,71.81,71.81,71.81,0
20081001|2008-06-02 12:00,2,71.18,71.18,71.15,71.15,0
20081001|2008-06-02 13:00,2,70.76,70.76,70.5,70.5,0
20081001|2008-06-02 13:30,2,70.26,70.36,70.26,70.36,0
20081001|2008-06-02 16:30,2,70.75,70.75,70.75,70.75,0
20081001|2008-06-03 01:30,3,70.25,70.25,70.25,70.25,0
20081001|2008-06-03 05:30,3,70.19,70.19,70.19,70.19,0
20081001|2008-06-03 06:00,3,70.23,70.25,70.23,70.25,0
20081001|2008-06-03 06:30,3,70.06,70.06,70.06,70.06,0
20081001|2008-06-03 07:00,3,70,70,69.36,69.36,0
20081001|2008-06-03 07:30,3,68.9,69.15,68.9,69.13,0
20081001|2008-06-03 08:00,3,69.18,69.5,69.18,69.5,0
20081001|2008-06-03 08:30,3,69.55,69.7,69.5,69.5,0
20081001|2008-06-03 09:00,3,69.5,69.5,69.45,69.45,0
20081001|2008-06-03 09:30,3,69.3,69.44,68.45,68.45,0
20081001|2008-06-03 10:00,3,68.48,68.54,68.35,68.45,0
20081001|2008-06-03 10:30,3,69.3,69.3,69.3,69.3,0
20081001|2008-06-03 11:00,3,69.35,69.75,69.35,69.75,0
20081001|2008-06-03 11:30,3,69.61,69.61,69.61,69.61,0
20081001|2008-06-03 13:00,3,69.2,69.2,69.2,69.2,0
20081001|2008-06-03 14:00,3,69.3,69.3,69.3,69.3,0
20081001|2008-06-03 16:30,3,69.28,69.28,69.28,69.28,0
20081001|2008-06-04 06:30,4,68.75,68.75,68.65,68.65,0
20081001|2008-06-04 07:00,4,68.55,68.55,68.45,68.45,0
20081001|2008-06-04 07:30,4,68.54,68.94,68.54,68.94,0
20081001|2008-06-04 08:00,4,68.54,68.6,68.54,68.6,0
20081001|2008-06-04 08:30,4,68.5,68.5,68.47,68.47,0
20081001|2008-06-04 09:00,4,68.45,68.45,68.35,68.35,0
20081001|2008-06-04 09:30,4,68.4,68.77,68.38,68.77,0
20081001|2008-06-04 10:00,4,68.59,68.78,68.59,68.78,0
20081001|2008-06-04 11:30,4,69,69,69,69,0
20081001|2008-06-04 12:30,4,69.21,69.26,69.21,69.26,0
20081001|2008-06-04 13:00,4,69.26,69.26,69.25,69.25,0
20081001|2008-06-04 17:00,5,69.27,69.27,69.27,69.27,0
20081001|2008-06-05 02:00,5,69.35,69.35,69.35,69.35,0
20081001|2008-06-05 02:30,5,69.4,69.75,69.4,69.75,0
20081001|2008-06-05 03:30,5,69.85,70.15,69.85,70.15,0
20081001|2008-06-05 04:00,5,70.25,70.25,70.25,70.25,0
20081001|2008-06-05 07:00,5,69.8,69.8,69.8,69.8,0
20081001|2008-06-05 07:30,5,69.8,69.8,69.8,69.8,0
20081001|2008-06-05 08:00,5,69.8,69.8,69.8,69.8,0
20081001|2008-06-05 09:00,5,69.8,69.84,69.8,69.84,0
20081001|2008-06-05 09:30,5,69.9,69.9,69.25,69.25,0
20081001|2008-06-05 10:00,5,69.15,69.15,68.85,68.85,0
20081001|2008-06-05 11:00,5,69.64,69.64,69.64,69.64,0
20081001|2008-06-05 11:30,5,69.64,69.64,69.64,69.64,0
20081001|2008-06-05 12:00,5,69.56,69.56,69.56,69.56,0
20081001|2008-06-05 13:00,5,69.45,69.45,69.32,69.32,0
20081001|2008-06-05 13:30,5,69.25,69.25,69.25,69.25,0
20081001|2008-06-05 17:00,6,69.3,69.3,69.3,69.3,0
20081001|2008-06-06 07:00,6,69.85,69.85,69.81,69.81,0
20081001|2008-06-06 07:30,6,69.7,69.7,69.67,69.67,0
20081001|2008-06-06 08:00,6,69.93,70.35,69.93,70.35,0
20081001|2008-06-06 08:30,6,70.44,70.65,70.36,70.36,0
20081001|2008-06-06 09:00,6,70.55,70.55,70.55,70.55,0
20081001|2008-06-06 09:30,6,70.74,71.65,70.74,71.42,0
20081001|2008-06-06 10:30,6,71.65,72.3,71.36,71.36,0
20081001|2008-06-06 11:00,6,70.99,70.99,70.91,70.91,0
20081001|2008-06-06 11:30,6,70.91,71.34,70.78,71.07,0
20081001|2008-06-06 12:00,6,71.02,71.47,71.02,71.47,0
20081001|2008-06-06 12:30,6,71.36,71.45,71.23,71.45,0
20081001|2008-06-06 13:00,6,71.55,71.66,71.05,71.05,0
20081001|2008-06-06 13:30,6,71.15,71.15,71.15,71.15,0
20081001|2008-06-06 16:30,6,71.52,71.52,71.52,71.52,0
20081001|2008-06-09 01:30,9,72.6,72.6,71.92,71.92,0
20081001|2008-06-09 04:30,9,71.82,71.82,71.82,71.82,0
20081001|2008-06-09 07:00,9,71.7,71.7,71.7,71.7,0
20081001|2008-06-09 07:30,9,72.3,72.35,72.3,72.35,0
20081001|2008-06-09 08:00,9,72.3,72.5,72.3,72.5,0
20081001|2008-06-09 08:30,9,72.01,72.01,72,72,0
20081001|2008-06-09 09:00,9,72.06,72.06,72.02,72.02,0
20081001|2008-06-09 09:30,9,72,72,70.98,71.05,0
20081001|2008-06-09 10:00,9,71.17,71.17,71.17,71.17,0
20081001|2008-06-09 10:30,9,71.2,71.2,70.7,70.7,0
20081001|2008-06-09 11:30,9,71.5,71.5,71.5,71.5,0
20081001|2008-06-09 12:30,9,70.97,70.97,70.89,70.89,0
20081001|2008-06-09 13:00,9,71,71,70.35,70.57,0
20081001|2008-06-09 14:00,9,70.5,70.5,70.5,70.5,0
20081001|2008-06-09 16:30,9,70.7,70.7,70.7,70.7,0
20081001|2008-06-10 02:30,10,70.5,70.5,70.5,70.5,0
20081001|2008-06-10 03:00,10,70.5,70.5,70.5,70.5,0
20081001|2008-06-10 03:30,10,70.52,70.52,70.52,70.52,0
20081001|2008-06-10 07:00,10,70.55,70.55,70.55,70.55,0
20081001|2008-06-10 07:30,10,70.55,70.55,70.55,70.55,0
20081001|2008-06-10 08:00,10,71.4,71.4,71.4,71.4,0
20081001|2008-06-10 09:00,10,70.85,70.85,70.85,70.85,0
20081001|2008-06-10 09:30,10,70.55,70.55,70.52,70.52,0
20081001|2008-06-10 10:00,10,70.7,70.92,70.5,70.76,0
20081001|2008-06-10 10:30,10,70.83,70.83,70.83,70.83,0
20081001|2008-06-10 11:00,10,70.55,70.55,70.55,70.55,0
20081001|2008-06-10 11:30,10,70.46,70.61,70.46,70.61,0
20081001|2008-06-10 12:00,10,70.57,70.57,70.57,70.57,0
20081001|2008-06-10 12:30,10,70.52,70.52,70.41,70.41,0
20081001|2008-06-10 13:00,10,70.68,70.9,70.68,70.9,0
20081001|2008-06-10 13:30,10,71.06,71.1,71.06,71.07,0
20081001|2008-06-10 16:30,10,70.59,70.59,70.59,70.59,0
20081001|2008-06-11 01:30,11,71.2,71.27,71.2,71.27,0
20081001|2008-06-11 06:00,11,71.01,71.02,71.01,71.02,0
20081001|2008-06-11 07:00,11,71.1,71.1,71.06,71.06,0
20081001|2008-06-11 07:30,11,71.12,71.4,71.12,71.37,0
20081001|2008-06-11 08:00,11,71.35,71.35,71.21,71.21,0
20081001|2008-06-11 08:30,11,71.46,71.8,71.46,71.8,0
20081001|2008-06-11 09:00,11,72.51,73,72.44,73,0
20081001|2008-06-11 09:30,11,73.5,73.5,72.8,73.2,0
20081001|2008-06-11 10:00,11,73.2,73.2,73.2,73.2,0
20081001|2008-06-11 10:30,11,73.2,73.2,73,73.2,0
20081001|2008-06-11 11:00,11,73.52,73.52,73.52,73.52,0
20081001|2008-06-11 12:30,11,73.59,73.59,73.59,73.59,0
20081001|2008-06-11 13:00,11,73.52,73.52,73.2,73.2,0
20081001|2008-06-11 17:00,12,72.75,72.75,72.75,72.75,0
20081001|2008-06-12 04:30,12,72.75,72.75,72.75,72.75,0
20081001|2008-06-12 05:00,12,72.57,72.57,72.57,72.57,0
20081001|2008-06-12 06:00,12,72.57,72.57,72.57,72.57,0
20081001|2008-06-12 06:30,12,72.93,72.93,72.93,72.93,0
20081001|2008-06-12 07:00,12,72.98,72.98,72.98,72.98,0
20081001|2008-06-12 07:30,12,73.14,73.24,73.14,73.24,0
20081001|2008-06-12 08:00,12,72.9,72.9,72.9,72.9,0
20081001|2008-06-12 08:30,12,73.09,73.09,73.09,73.09,0
20081001|2008-06-12 10:00,12,73.15,73.56,73.15,73.56,0
20081001|2008-06-12 10:30,12,73.3,73.3,73.3,73.3,0
20081001|2008-06-12 12:30,12,73.36,73.37,73.36,73.37,0
20081001|2008-06-12 13:00,12,73.48,73.52,73.32,73.52,0
20081001|2008-06-12 13:30,12,73.85,73.85,73.85,73.85,0
20081001|2008-06-12 14:00,12,73.53,73.53,73.44,73.44,0
20081001|2008-06-12 18:00,13,73.52,73.52,73.52,73.52,0
20081001|2008-06-13 04:30,13,73.31,73.31,73.31,73.31,0
20081001|2008-06-13 05:30,13,73.31,73.31,73.31,73.31,0
20081001|2008-06-13 07:00,13,73.31,73.31,73.31,73.31,0
20081001|2008-06-13 08:00,13,73.73,73.73,73.67,73.73,0
20081001|2008-06-13 08:30,13,73.76,73.78,73.76,73.78,0
20081001|2008-06-13 09:00,13,73.7,73.7,73.7,73.7,0
20081001|2008-06-13 09:30,13,73.66,73.81,73.4,73.4,0
20081001|2008-06-13 10:00,13,73.31,73.31,73.1,73.12,0
20081001|2008-06-13 10:30,13,73.4,73.48,73.4,73.48,0
20081001|2008-06-13 11:00,13,74.27,74.27,74.27,74.27,0
20081001|2008-06-13 11:30,13,74.4,75.47,74.4,75.47,0
20081001|2008-06-13 12:00,13,75.49,76,75.45,76,0
20081001|2008-06-13 12:30,13,76.5,76.5,75.67,75.67,0
20081001|2008-06-13 13:00,13,76.4,76.4,75.88,75.88,0
20081001|2008-06-13 16:30,13,75.58,75.58,75.58,75.58,0
20081001|2008-06-16 01:30,16,76.24,76.24,76,76,0
20081001|2008-06-16 02:30,16,75.9,75.9,75.9,75.9,0
20081001|2008-06-16 05:00,16,76.13,76.13,76.13,76.13,0
20081001|2008-06-16 05:30,16,76.39,76.39,76.39,76.39,0
20081001|2008-06-16 06:30,16,76.27,76.27,76.27,76.27,0
20081001|2008-06-16 07:00,16,76.6,78.58,76.6,78.58,0
20081001|2008-06-16 07:30,16,78.56,78.56,78.56,78.56,0
20081001|2008-06-16 08:30,16,78.58,78.58,78.58,78.58,0
20081001|2008-06-16 10:00,16,78.58,78.58,78.2,78.55,0
20081001|2008-06-16 10:30,16,78.55,78.55,78.55,78.55,0
20081001|2008-06-16 11:30,16,78.58,78.58,78.58,78.58,0
20081001|2008-06-16 12:00,16,78.58,78.58,78.5,78.5,0
20081001|2008-06-16 12:30,16,78.4,78.4,78,78.15,0
20081001|2008-06-16 13:00,16,78.25,78.25,78.25,78.25,0
20081001|2008-06-16 16:30,16,78.37,78.37,78.37,78.37,0
20081001|2008-06-17 01:30,17,78.2,78.2,78.2,78.2,0
20081001|2008-06-17 02:00,17,78.2,78.2,78.2,78.2,0
20081001|2008-06-17 05:30,17,78.2,78.2,78.2,78.2,0
20081001|2008-06-17 06:00,17,78.1,78.1,77.56,77.56,0
20081001|2008-06-17 07:00,17,78.6,80,78.6,80,0
20081001|2008-06-17 07:30,17,79.6,79.6,78.35,78.35,0
20081001|2008-06-17 08:00,17,78.35,78.35,77.55,77.55,0
20081001|2008-06-17 08:30,17,78.04,78.18,77.9,77.9,0
20081001|2008-06-17 09:00,17,77.58,77.74,77.37,77.37,0
20081001|2008-06-17 09:30,17,77.51,78.6,77.51,78.26,0
20081001|2008-06-17 10:00,17,78.25,78.35,77.54,77.54,0
20081001|2008-06-17 11:00,17,77.38,77.64,77.38,77.64,0
20081001|2008-06-17 11:30,17,77.8,77.8,77.72,77.72,0
20081001|2008-06-17 12:00,17,77.76,77.76,77.65,77.65,0
20081001|2008-06-17 12:30,17,77.68,77.68,77.56,77.59,0
20081001|2008-06-17 13:00,17,77.51,77.51,77.16,77.3,0
20081001|2008-06-17 13:30,17,77.35,77.35,76.92,76.92,0
20081001|2008-06-17 16:00,17,77.07,77.07,77.07,77.07,0
20081001|2008-06-18 06:30,18,77.3,77.3,77.3,77.3,0
20081001|2008-06-18 07:00,18,77.45,77.8,77.07,77.07,0
20081001|2008-06-18 07:30,18,77.15,77.15,76.8,76.8,0
20081001|2008-06-18 08:00,18,76.63,76.8,76.47,76.7,0
20081001|2008-06-18 08:30,18,76.8,77.9,76.8,77.9,0
20081001|2008-06-18 09:00,18,77.68,77.68,77.02,77.2,0
20081001|2008-06-18 09:30,18,77.25,77.25,76.98,76.98,0
20081001|2008-06-18 10:00,18,77.22,77.22,77.1,77.1,0
20081001|2008-06-18 11:30,18,77.94,78.06,77.94,78.06,0
20081001|2008-06-18 12:00,18,78.05,78.29,78.05,78.29,0
20081001|2008-06-18 12:30,18,78.21,78.29,78.21,78.29,0
20081001|2008-06-18 13:00,18,78.29,78.29,78.15,78.16,0
20081001|2008-06-18 13:30,18,78.2,78.2,78.2,78.2,0
20081001|2008-06-18 16:30,18,78.17,78.17,78.17,78.17,0
20081001|2008-06-19 06:00,19,77.65,77.74,77.65,77.74,0
20081001|2008-06-19 06:30,19,77.72,77.72,77.72,77.72,0
20081001|2008-06-19 07:30,19,77.75,78.45,77.75,78.45,0
20081001|2008-06-19 08:00,19,78.43,78.43,77.58,77.58,0
20081001|2008-06-19 08:30,19,77.58,77.6,77.5,77.58,0
20081001|2008-06-19 09:00,19,76.63,76.63,76.63,76.63,0
20081001|2008-06-19 09:30,19,77.6,77.6,77.39,77.39,0
20081001|2008-06-19 10:00,19,76.6,76.83,76.38,76.58,0
20081001|2008-06-19 10:30,19,76.2,76.8,76.1,76.37,0
20081001|2008-06-19 11:00,19,76.58,76.58,76.2,76.2,0
20081001|2008-06-19 11:30,19,76.2,76.2,76.2,76.2,0
20081001|2008-06-19 12:00,19,76.05,76.05,75.17,75.17,0
20081001|2008-06-19 12:30,19,75.71,75.8,75.65,75.65,0
20081001|2008-06-19 13:00,19,76.09,76.25,76.09,76.25,0
20081001|2008-06-19 13:30,19,76,76,76,76,0
20081001|2008-06-19 14:00,19,76,76,76,76,0
20081001|2008-06-19 16:30,19,76.25,76.25,76.25,76.25,0
20081001|2008-06-20 01:30,20,75.65,75.65,74.85,74.85,0
20081001|2008-06-20 02:00,20,74.8,74.8,74.8,74.8,0
20081001|2008-06-20 03:30,20,74.8,74.8,74.8,74.8,0
20081001|2008-06-20 04:00,20,74.8,75.05,74.8,75.05,0
20081001|2008-06-20 05:30,20,75.04,75.44,75.04,75.44,0
20081001|2008-06-20 07:00,20,74.9,74.9,74.9,74.9,0
20081001|2008-06-20 07:30,20,75,75.13,75,75.13,0
20081001|2008-06-20 08:30,20,75.45,76,75.27,76,0
20081001|2008-06-20 09:00,20,76.15,76.7,76.15,76.7,0
20081001|2008-06-20 09:30,20,76.91,77.22,76.72,76.72,0
20081001|2008-06-20 10:00,20,76.74,76.76,76.55,76.71,0
20081001|2008-06-20 10:30,20,76.55,76.73,76.41,76.7,0
20081001|2008-06-20 11:00,20,76.43,76.62,76.43,76.62,0
20081001|2008-06-20 11:30,20,76.8,77.2,76.78,77.2,0
20081001|2008-06-20 12:00,20,77.09,77.1,77.09,77.1,0
20081001|2008-06-20 12:30,20,77,77.24,76.4,76.4,0
20081001|2008-06-20 13:00,20,76.45,76.55,76.07,76.07,0
20081001|2008-06-20 16:30,20,76.29,76.29,76.29,76.29,0
20081001|2008-06-23 02:00,23,76.29,76.29,76.29,76.29,0
20081001|2008-06-23 03:00,23,76.25,76.25,76.25,76.25,0
20081001|2008-06-23 05:00,23,76.15,76.15,76.15,76.15,0
20081001|2008-06-23 05:30,23,76,76,76,76,0
20081001|2008-06-23 07:30,23,75.75,75.8,75.53,75.79,0
20081001|2008-06-23 08:00,23,75.5,75.5,75.45,75.45,0
20081001|2008-06-23 08:30,23,75.1,75.54,75.09,75.54,0
20081001|2008-06-23 09:00,23,75.49,75.5,75.34,75.34,0
20081001|2008-06-23 09:30,23,75.23,75.55,75.1,75.55,0
20081001|2008-06-23 10:00,23,75.48,76.05,75.48,76.05,0
20081001|2008-06-23 10:30,23,75.85,75.85,75.6,75.6,0
20081001|2008-06-23 11:00,23,75.44,75.47,75.42,75.44,0
20081001|2008-06-23 11:30,23,75.49,75.67,75.49,75.5,0
20081001|2008-06-23 12:30,23,75.7,75.83,75.7,75.75,0
20081001|2008-06-23 13:00,23,75.7,75.88,75.67,75.88,0
20081001|2008-06-23 14:00,23,75.88,75.9,75.88,75.9,0
20081001|2008-06-23 16:30,23,75.62,75.62,75.62,75.62,0
20081001|2008-06-24 01:30,24,75.8,75.8,75.8,75.8,0
20081001|2008-06-24 03:30,24,76.6,76.6,76.6,76.6,0
20081001|2008-06-24 06:30,24,76.6,76.6,76.6,76.6,0
20081001|2008-06-24 07:00,24,76.95,76.95,76.95,76.95,0
20081001|2008-06-24 07:30,24,77,77.08,77,77.04,0
20081001|2008-06-24 08:30,24,76.8,76.8,76.8,76.8,0
20081001|2008-06-24 09:00,24,76.7,76.79,76.6,76.6,0
20081001|2008-06-24 09:30,24,76.75,77.71,76.7,77.4,0
20081001|2008-06-24 10:00,24,77.07,77.14,77.05,77.11,0
20081001|2008-06-24 10:30,24,77.11,77.2,76.81,76.81,0
20081001|2008-06-24 11:00,24,77.1,77.1,77,77,0
20081001|2008-06-24 11:30,24,77.23,77.3,77.23,77.3,0
20081001|2008-06-24 12:00,24,77.32,77.39,77.32,77.39,0
20081001|2008-06-24 12:30,24,77.47,77.47,77.3,77.3,0
20081001|2008-06-24 13:00,24,77.14,77.36,76.6,76.6,0
20081001|2008-06-24 14:00,24,76.5,76.5,76.5,76.5,0
20081001|2008-06-24 16:30,24,76.8,76.8,76.8,76.8,0
20081001|2008-06-25 03:30,25,76.85,76.86,76.85,76.86,0
20081001|2008-06-25 04:30,25,76.6,76.6,76.6,76.6,0
20081001|2008-06-25 06:00,25,76.5,76.5,76.5,76.5,0
20081001|2008-06-25 07:00,25,76.76,76.76,76.76,76.76,0
20081001|2008-06-25 07:30,25,77,77.21,77,77.13,0
20081001|2008-06-25 08:30,25,77.13,77.13,77.13,77.13,0
20081001|2008-06-25 09:00,25,77,77.16,77,77,0
20081001|2008-06-25 09:30,25,77,77,76.75,76.95,0
20081001|2008-06-25 10:00,25,76.86,76.86,75.3,75.93,0
20081001|2008-06-25 10:30,25,76.05,76.05,75.93,75.93,0
20081001|2008-06-25 11:00,25,75.93,75.98,75.93,75.98,0
20081001|2008-06-25 11:30,25,76.03,76.03,76.03,76.03,0
20081001|2008-06-25 12:30,25,76.43,76.85,76.43,76.85,0
20081001|2008-06-25 13:00,25,77.15,77.5,77.15,77.36,0
20081001|2008-06-25 14:00,25,77.6,77.6,77.52,77.52,0
20081001|2008-06-25 16:00,25,77.51,77.51,77.51,77.51,0
20081001|2008-06-26 01:30,26,77.79,77.9,77.79,77.9,0
20081001|2008-06-26 03:00,26,77.74,77.74,77.74,77.74,0
20081001|2008-06-26 04:00,26,77.74,77.74,77.74,77.74,0
20081001|2008-06-26 07:00,26,77.88,77.9,77.8,77.8,0
20081001|2008-06-26 07:30,26,77.74,78.08,77.74,78.08,0
20081001|2008-06-26 08:00,26,77.8,77.96,77.8,77.96,0
20081001|2008-06-26 08:30,26,78.02,78.04,77.98,78.01,0
20081001|2008-06-26 09:00,26,78.06,78.07,77.93,78.07,0
20081001|2008-06-26 09:30,26,78.08,78.19,78.03,78.1,0
20081001|2008-06-26 10:00,26,78.19,78.31,78.18,78.31,0
20081001|2008-06-26 10:30,26,78.1,78.24,78.05,78.24,0
20081001|2008-06-26 12:00,26,78.5,78.5,78.31,78.37,0
20081001|2008-06-26 12:30,26,78.6,78.69,78.14,78.14,0
20081001|2008-06-26 13:00,26,78.3,78.57,78.3,78.57,0
20081001|2008-06-26 13:30,26,78.32,78.32,78.3,78.3,0
20081001|2008-06-26 14:00,26,78.39,78.39,78.39,78.39,0
20081001|2008-06-26 16:30,26,78.39,78.39,78.39,78.39,0
20081001|2008-06-27 04:00,27,78.5,78.5,78.5,78.5,0
20081001|2008-06-27 06:00,27,78.5,78.5,78.5,78.5,0
20081001|2008-06-27 06:30,27,78.72,78.87,78.72,78.87,0
20081001|2008-06-27 07:30,27,79.01,79.06,79.01,79.06,0
20081001|2008-06-27 08:30,27,78.5,78.5,77.5,77.53,0
20081001|2008-06-27 09:00,27,77.59,78.5,77.59,78.5,0
20081001|2008-06-27 09:30,27,78.5,78.5,78.08,78.15,0
20081001|2008-06-27 10:00,27,78.15,78.22,78.15,78.22,0
20081001|2008-06-27 10:30,27,78.32,78.32,78.32,78.32,0
20081001|2008-06-27 11:30,27,78.07,78.07,78.07,78.07,0
20081001|2008-06-27 12:30,27,78.28,78.28,78.28,78.28,0
20081001|2008-06-27 13:30,27,78.01,78.01,77.86,77.86,0
20081001|2008-06-27 16:00,27,78.11,78.11,78.11,78.11,0
20081001|2008-06-30 02:30,30,77.36,77.36,77.36,77.36,0
20081001|2008-06-30 05:00,30,77.86,77.88,77.86,77.88,0
20081001|2008-06-30 07:00,30,77.96,77.96,77.96,77.96,0
20081001|2008-06-30 07:30,30,76.6,76.9,75.73,76.45,0
20081001|2008-06-30 08:00,30,76.56,76.56,76.45,76.45,0
20081001|2008-06-30 08:30,30,76.4,76.4,76,76,0
20081001|2008-06-30 09:00,30,76,76,75.6,75.6,0
20081001|2008-06-30 09:30,30,75.52,76.62,75.52,76.5,0
20081001|2008-06-30 10:00,30,76.11,76.2,75.7,75.7,0
20081001|2008-06-30 10:30,30,75.8,76,75.75,75.75,0
20081001|2008-06-30 11:30,30,76.03,76.24,76.02,76.17,0
20081001|2008-06-30 12:30,30,76.14,76.14,76.01,76.01,0
20081001|2008-06-30 13:00,30,75.75,75.75,75.35,75.35,0
20081001|2008-06-30 13:30,30,75.58,75.58,75.58,75.58,0
20081001|2008-06-30 14:00,30,75.48,75.48,75.48,75.48,0
20081001|2008-06-30 16:30,30,75.48,75.48,75.48,75.48,0
20081001|2008-07-01 02:00,1,74.52,74.52,74.43,74.43,0
20081001|2008-07-01 03:00,1,74.59,74.65,74.59,74.65,0
20081001|2008-07-01 03:30,1,74.5,74.5,74.5,74.5,0
20081001|2008-07-01 04:30,1,74.7,74.7,74.61,74.61,0
20081001|2008-07-01 05:30,1,74.61,74.61,74.61,74.61,0
20081001|2008-07-01 06:00,1,74.75,74.75,74.75,74.75,0
20081001|2008-07-01 06:30,1,74.62,74.62,74.6,74.6,0
20081001|2008-07-01 07:00,1,74.78,74.78,74.26,74.26,0
20081001|2008-07-01 07:30,1,74.8,75.3,74.8,75.3,0
20081001|2008-07-01 08:00,1,75.3,75.38,75.24,75.29,0
20081001|2008-07-01 08:30,1,75.31,75.38,75.27,75.38,0
20081001|2008-07-01 09:00,1,75.25,75.25,75.25,75.25,0
20081001|2008-07-01 09:30,1,75,75,74,74,0
20081001|2008-07-01 10:00,1,73.6,74.05,72.51,74.05,1
20081001|2008-07-01 10:30,1,73.75,73.83,73.75,73.75,0
20081001|2008-07-01 11:00,1,73.65,73.65,73,73,0
20081001|2008-07-01 11:30,1,73.5,73.53,73.5,73.53,0
20081001|2008-07-01 12:00,1,73.27,73.33,73,73,0
20081001|2008-07-01 12:30,1,73.01,73.01,72.6,73,0
20081001|2008-07-01 13:00,1,73.13,73.21,73,73.21,0
20081001|2008-07-01 13:30,1,73.11,73.11,73.11,73.11,0
20081001|2008-07-01 14:00,1,73.08,73.08,73.08,73.08,0
20081001|2008-07-01 17:00,2,73.21,73.21,73.21,73.21,0
20081001|2008-07-02 01:30,2,73.25,73.25,73.25,73.25,0
20081001|2008-07-02 02:30,2,73.7,73.74,73.7,73.74,0
20081001|2008-07-02 06:30,2,73.3,73.38,73.3,73.38,0
20081001|2008-07-02 07:00,2,73.31,73.31,72.65,72.65,0
20081001|2008-07-02 07:30,2,72.6,72.6,72.14,72.25,0
20081001|2008-07-02 08:00,2,72.3,72.3,72.3,72.3,0
20081001|2008-07-02 08:30,2,72.53,72.53,72.29,72.29,0
20081001|2008-07-02 09:00,2,72.4,72.4,72,72,0
20081001|2008-07-02 09:30,2,72.3,72.3,71.68,71.69,0
20081001|2008-07-02 10:00,2,72.1,72.25,72.1,72.25,0
20081001|2008-07-02 10:30,2,72.25,72.48,72.25,72.48,0
20081001|2008-07-02 11:00,2,72.4,72.5,72.25,72.25,0
20081001|2008-07-02 11:30,2,72.39,72.39,72.25,72.25,0
20081001|2008-07-02 12:00,2,72.16,72.22,72.16,72.22,0
20081001|2008-07-02 12:30,2,72.3,72.3,72.2,72.25,0
20081001|2008-07-02 13:00,2,72.2,72.3,72.15,72.3,0
20081001|2008-07-02 16:30,2,72.26,72.26,72.26,72.26,0
20081001|2008-07-03 01:30,3,72.72,72.72,72.43,72.43,0
20081001|2008-07-03 05:30,3,72.85,73.05,72.85,73.05,0
20081001|2008-07-03 06:30,3,72.43,72.43,72.43,72.43,0
20081001|2008-07-03 07:00,3,72.45,72.45,72.25,72.25,0
20081001|2008-07-03 07:30,3,72.26,72.26,72.26,72.26,0
20081001|2008-07-03 08:00,3,72.41,72.5,72.24,72.24,0
20081001|2008-07-03 08:30,3,72.32,72.32,72.32,72.32,0
20081001|2008-07-03 09:00,3,72.2,72.2,71.98,71.98,0
20081001|2008-07-03 09:30,3,71.88,72,71.6,71.75,0
20081001|2008-07-03 10:00,3,71.9,72.09,71.7,71.7,0
20081001|2008-07-03 10:30,3,71.75,71.76,71.34,71.39,0
20081001|2008-07-03 11:00,3,71.25,71.38,71.25,71.27,0
20081001|2008-07-03 11:30,3,71.34,71.44,71.34,71.44,0
20081001|2008-07-03 12:00,3,71.29,71.29,71.25,71.25,0
20081001|2008-07-03 12:30,3,71.3,71.45,71.3,71.45,0
20081001|2008-07-03 13:00,3,71.69,72.6,71.69,72.45,0
20081001|2008-07-03 15:00,3,72.2,72.2,72.2,72.2,0
20081001|2008-07-04 12:30,4,72.2,72.2,72.2,72.2,0
20081001|2008-07-07 01:30,7,72.45,72.45,72.39,72.39,0
20081001|2008-07-07 02:30,7,72.4,72.4,72.4,72.4,0
20081001|2008-07-07 03:30,7,72.23,72.23,72.23,72.23,0
20081001|2008-07-07 04:00,7,72.23,72.23,72.23,72.23,0
20081001|2008-07-07 04:30,7,72.23,72.23,72.23,72.23,0
20081001|2008-07-07 05:00,7,72,72,72,72,0
20081001|2008-07-07 06:30,7,71.6,71.6,71.6,71.6,0
20081001|2008-07-07 07:00,7,71.44,71.44,71.05,71.05,0
20081001|2008-07-07 07:30,7,71,71,71,71,0
20081001|2008-07-07 08:00,7,71,71,70.88,70.88,0
20081001|2008-07-07 08:30,7,70.85,70.93,70.58,70.58,0
20081001|2008-07-07 09:00,7,70.58,71,70.55,71,0
20081001|2008-07-07 09:30,7,70.91,70.91,70.1,70.1,0
20081001|2008-07-07 10:00,7,70.24,70.24,70,70.15,0
20081001|2008-07-07 10:30,7,70.13,70.13,69.2,69.2,0
20081001|2008-07-07 11:00,7,69.2,69.4,69.2,69.26,0
20081001|2008-07-07 11:30,7,69.35,70.44,69.35,70.44,0
20081001|2008-07-07 12:00,7,69.72,70,69.72,69.85,0
20081001|2008-07-07 12:30,7,69.8,69.8,69.8,69.8,0
20081001|2008-07-07 13:00,7,70.34,70.34,69.79,69.79,0
20081001|2008-07-07 13:30,7,69.58,69.58,69.58,69.58,0
20081001|2008-07-07 14:00,7,69.74,69.74,69.74,69.74,0
20081001|2008-07-07 16:00,7,69.76,69.76,69.76,69.76,0
20081001|2008-07-08 01:30,8,69.73,69.73,69.7,69.73,0
20081001|2008-07-08 04:00,8,69.55,69.55,69.55,69.55,0
20081001|2008-07-08 05:30,8,70.4,70.4,70.4,70.4,0
20081001|2008-07-08 06:30,8,70.4,70.4,69.7,69.7,0
20081001|2008-07-08 07:00,8,69.6,69.6,69.11,69.49,0
20081001|2008-07-08 07:30,8,69.49,69.6,69.49,69.5,0
20081001|2008-07-08 08:00,8,69.25,69.5,69.25,69.5,0
20081001|2008-07-08 08:30,8,69.65,69.65,69.4,69.41,0
20081001|2008-07-08 09:00,8,69.41,69.41,68.75,68.75,0
20081001|2008-07-08 09:30,8,68.75,68.75,68.02,68.02,0
20081001|2008-07-08 10:00,8,68.22,68.3,68.01,68.08,0
20081001|2008-07-08 10:30,8,68.01,68.18,68,68.11,0
20081001|2008-07-08 11:00,8,68.11,68.4,68.11,68.4,0
20081001|2008-07-08 11:30,8,68.79,69.25,68.79,69.25,0
20081001|2008-07-08 12:00,8,69.3,72.1,69.3,71.12,0
20081001|2008-07-08 12:30,8,71,71,69.6,69.8,0
20081001|2008-07-08 13:00,8,69.79,69.79,68.5,68.95,0
20081001|2008-07-08 13:30,8,69.01,69.29,68.95,69.29,0
20081001|2008-07-08 16:30,8,68.81,68.81,68.81,68.81,0
20081001|2008-07-09 01:30,9,69.41,69.43,69.41,69.43,0
20081001|2008-07-09 02:00,9,69.5,69.7,69.5,69.7,0
20081001|2008-07-09 06:00,9,69.35,69.35,68.95,68.95,0
20081001|2008-07-09 06:30,9,68.95,68.95,68.95,68.95,0
20081001|2008-07-09 07:00,9,69,69,68.95,68.95,0
20081001|2008-07-09 07:30,9,69.8,70.5,69.8,70.5,0
20081001|2008-07-09 08:00,9,70.2,70.2,70.2,70.2,0
20081001|2008-07-09 08:30,9,70,70.25,69.75,70,0
20081001|2008-07-09 09:00,9,70.1,70.1,69.98,69.98,0
20081001|2008-07-09 09:30,9,69.8,69.8,69.5,69.63,0
20081001|2008-07-09 10:00,9,69.42,69.94,69.42,69.7,0
20081001|2008-07-09 10:30,9,69.63,69.94,69.55,69.94,0
20081001|2008-07-09 11:30,9,70.3,70.61,70.3,70.6,0
20081001|2008-07-09 12:00,9,70.35,70.35,70.15,70.15,0
20081001|2008-07-09 12:30,9,70.15,70.35,70.1,70.35,0
20081001|2008-07-09 13:00,9,70.4,70.4,70.14,70.15,0
20081001|2008-07-09 13:30,9,70.25,70.25,70.25,70.25,0
20081001|2008-07-09 14:00,9,70.25,70.39,70.25,70.3,0
20081001|2008-07-09 16:30,9,70.31,70.31,70.31,70.31,0
20081001|2008-07-10 01:30,10,70.75,70.75,70.4,70.4,0
20081001|2008-07-10 07:00,10,70.45,70.45,69.6,69.6,0
20081001|2008-07-10 07:30,10,69.8,69.8,69.8,69.8,0
20081001|2008-07-10 08:00,10,69.8,69.85,69.75,69.85,0
20081001|2008-07-10 08:30,10,69.9,69.9,69.9,69.9,0
20081001|2008-07-10 09:00,10,70.11,70.11,70.11,70.11,0
20081001|2008-07-10 09:30,10,70.11,70.11,69.58,69.75,0
20081001|2008-07-10 10:00,10,69.61,69.61,69.4,69.52,0
20081001|2008-07-10 10:30,10,69.46,69.63,69.3,69.35,0
20081001|2008-07-10 11:00,10,69.3,69.58,69.2,69.58,0
20081001|2008-07-10 11:30,10,69.4,69.75,69.4,69.63,0
20081001|2008-07-10 12:00,10,70,70.25,69.95,70.1,0
20081001|2008-07-10 12:30,10,70.3,70.77,70.1,70.39,0
20081001|2008-07-10 13:00,10,70.26,70.61,70.26,70.33,0
20081001|2008-07-10 13:30,10,70.33,70.33,70.33,70.33,0
20081001|2008-07-10 14:00,10,70.33,70.33,70.29,70.29,0
20081001|2008-07-10 16:30,10,70.61,70.61,70.61,70.61,0
20081001|2008-07-11 02:00,11,70.45,70.45,70.45,70.45,0
20081001|2008-07-11 06:00,11,70.77,70.77,70.51,70.51,0
20081001|2008-07-11 07:00,11,70.72,70.8,70.65,70.8,0
20081001|2008-07-11 07:30,11,70.9,71.65,70.9,71.55,0
20081001|2008-07-11 08:00,11,71.8,72.03,71.45,71.68,0
20081001|2008-07-11 08:30,11,71.78,71.8,71.78,71.8,0
20081001|2008-07-11 09:00,11,71.9,72.28,71.9,72.05,0
20081001|2008-07-11 09:30,11,72.04,72.04,71.6,71.6,0
20081001|2008-07-11 10:00,11,71.38,71.43,71,71,0
20081001|2008-07-11 10:30,11,70.72,70.72,69.7,69.7,0
20081001|2008-07-11 11:00,11,69.7,69.99,69.4,69.99,0
20081001|2008-07-11 11:30,11,69.49,69.6,69.3,69.6,0
20081001|2008-07-11 12:00,11,69.4,70.4,69.4,70.4,0
20081001|2008-07-11 12:30,11,70.41,70.8,70.41,70.7,0
20081001|2008-07-11 13:00,11,70.6,70.68,70.6,70.67,0
20081001|2008-07-11 13:30,11,70.7,70.7,70.64,70.64,0
20081001|2008-07-11 16:30,11,70.63,70.63,70.63,70.63,0
20081001|2008-07-14 01:30,14,69.8,69.8,69.8,69.8,0
20081001|2008-07-14 02:30,14,70.2,70.2,70.2,70.2,0
20081001|2008-07-14 03:00,14,70.09,70.22,70.09,70.22,0
20081001|2008-07-14 06:00,14,69.83,69.83,69.82,69.82,0
20081001|2008-07-14 07:00,14,69.6,69.64,69.4,69.64,0
20081001|2008-07-14 07:30,14,69.67,69.79,69.67,69.79,0
20081001|2008-07-14 08:30,14,70.19,70.19,70.19,70.19,0
20081001|2008-07-14 09:00,14,70.22,70.22,69.93,69.93,0
20081001|2008-07-14 09:30,14,69.75,69.96,69.51,69.51,0
20081001|2008-07-14 10:00,14,69.51,69.51,69.44,69.45,0
20081001|2008-07-14 10:30,14,69.41,69.47,69.41,69.47,0
20081001|2008-07-14 11:00,14,69.47,69.47,69.47,69.47,0
20081001|2008-07-14 11:30,14,69.46,69.46,69.43,69.44,0
20081001|2008-07-14 12:00,14,69.42,69.43,69.3,69.3,0
20081001|2008-07-14 12:30,14,69.25,69.25,69.1,69.1,0
20081001|2008-07-14 13:00,14,69.1,69.35,69,69,0
20081001|2008-07-14 13:30,14,69.24,69.24,69.24,69.24,0
20081001|2008-07-14 14:00,14,69.14,69.14,69.14,69.14,0
20081001|2008-07-14 16:30,14,69.14,69.14,69.14,69.14,0
20081001|2008-07-15 01:30,15,69.06,69.06,69.04,69.04,0
20081001|2008-07-15 02:00,15,69.5,69.5,69.5,69.5,0
20081001|2008-07-15 04:00,15,69.75,69.75,69.75,69.75,0
20081001|2008-07-15 04:30,15,70,70,70,70,0
20081001|2008-07-15 05:00,15,70.02,70.02,69.81,69.81,0
20081001|2008-07-15 07:00,15,70.1,70.2,70.1,70.2,0
20081001|2008-07-15 07:30,15,70,70,69.3,69.3,0
20081001|2008-07-15 08:00,15,69.3,69.36,69.27,69.36,0
20081001|2008-07-15 08:30,15,69.25,69.25,69.25,69.25,0
20081001|2008-07-15 09:00,15,69.1,69.1,69.05,69.05,0
20081001|2008-07-15 09:30,15,69.48,70,69.43,69.43,0
20081001|2008-07-15 10:00,15,68.82,69.34,68.75,69.01,0
20081001|2008-07-15 10:30,15,69.3,69.58,69.23,69.42,0
20081001|2008-07-15 11:30,15,69.59,69.75,69.59,69.73,0
20081001|2008-07-15 12:00,15,69.65,70.2,69.65,70,0
20081001|2008-07-15 12:30,15,70.14,71.48,70.14,71.3,0
20081001|2008-07-15 13:00,15,70.65,71.5,70.35,70.6,0
20081001|2008-07-15 16:00,15,70.88,70.88,70.88,70.88,0
20081001|2008-07-16 01:30,16,70.7,70.72,70.7,70.72,0
20081001|2008-07-16 03:00,16,70.87,70.89,70.87,70.89,0
20081001|2008-07-16 03:30,16,70.85,70.85,70.85,70.85,0
20081001|2008-07-16 04:30,16,70.94,70.94,70.92,70.92,0
20081001|2008-07-16 07:00,16,70.85,70.85,70.4,70.4,0
20081001|2008-07-16 07:30,16,70.29,70.79,70.29,70.79,0
20081001|2008-07-16 08:00,16,70.63,70.65,70.63,70.65,0
20081001|2008-07-16 08:30,16,71.07,71.07,71.07,71.07,0
20081001|2008-07-16 09:00,16,71.1,71.1,70.52,70.52,0
20081001|2008-07-16 09:30,16,70.36,70.36,69.79,70.08,0
20081001|2008-07-16 10:00,16,70.26,70.26,69.83,69.95,0
20081001|2008-07-16 10:30,16,69.95,69.96,69.8,69.8,0
20081001|2008-07-16 11:00,16,69.75,70.16,69.75,70.16,0
20081001|2008-07-16 11:30,16,70.47,70.65,70.47,70.65,0
20081001|2008-07-16 12:00,16,70.65,70.65,70.15,70.38,0
20081001|2008-07-16 12:30,16,70.8,71,70.8,71,0
20081001|2008-07-16 13:00,16,71.1,71.1,70.7,70.77,0
20081001|2008-07-16 13:30,16,70.8,70.8,70.71,70.71,0
20081001|2008-07-16 16:30,16,70.91,70.91,70.91,70.91,0
20081001|2008-07-17 01:30,17,71.1,71.13,71.1,71.13,0
20081001|2008-07-17 02:00,17,71,71,70.7,70.7,0
20081001|2008-07-17 04:00,17,70.61,70.73,70.61,70.73,0
20081001|2008-07-17 09:00,17,70.27,70.27,70.25,70.25,0
20081001|2008-07-17 09:30,17,70.35,70.41,70.15,70.41,0
20081001|2008-07-17 10:00,17,70.38,70.39,70.31,70.32,0
20081001|2008-07-17 10:30,17,70.47,70.47,69.1,69.1,0
20081001|2008-07-17 11:00,17,69.26,69.53,69.21,69.53,0
20081001|2008-07-17 11:30,17,69.62,69.63,69.62,69.63,0
20081001|2008-07-17 12:00,17,70.1,70.41,69.69,69.72,0
20081001|2008-07-17 12:30,17,69.67,69.67,69.65,69.65,0
20081001|2008-07-17 13:00,17,69.86,70.5,69.86,70.5,0
20081001|2008-07-17 13:30,17,70.37,70.37,70.09,70.09,0
20081001|2008-07-17 14:00,17,70.4,70.4,70.4,70.4,0
20081001|2008-07-17 16:30,17,70.29,70.29,70.29,70.29,0
20081001|2008-07-18 01:30,18,70.22,70.22,70.22,70.22,0
20081001|2008-07-18 02:00,18,70.31,70.31,70.21,70.21,0
20081001|2008-07-18 05:00,18,70.4,70.7,70.4,70.7,0
20081001|2008-07-18 05:30,18,70.8,70.9,70.8,70.9,0
20081001|2008-07-18 06:30,18,70.6,70.7,70.6,70.7,0
20081001|2008-07-18 07:30,18,70.8,71.18,70.8,71.08,0
20081001|2008-07-18 08:00,18,71,71.01,70.25,70.25,0
20081001|2008-07-18 08:30,18,70.52,70.52,69.8,70.23,0
20081001|2008-07-18 09:00,18,70.2,70.2,70.2,70.2,0
20081001|2008-07-18 09:30,18,70.28,70.5,70.28,70.47,0
20081001|2008-07-18 10:00,18,70,70,70,70,0
20081001|2008-07-18 10:30,18,69.9,70,69.9,70,0
20081001|2008-07-18 11:00,18,70.16,70.37,70.16,70.37,0
20081001|2008-07-18 12:00,18,70.1,70.1,70.04,70.04,0
20081001|2008-07-18 12:30,18,70,70,69.71,69.78,0
20081001|2008-07-18 13:00,18,69.92,70.8,69.92,70.8,0
20081001|2008-07-18 13:30,18,70.28,70.31,70.28,70.31,0
20081001|2008-07-18 16:00,18,70.35,70.35,70.35,70.35,0
20081001|2008-07-21 01:30,21,70.45,70.45,70.05,70.05,0
20081001|2008-07-21 02:00,21,70.73,70.79,69.97,69.97,0
20081001|2008-07-21 03:00,21,70.24,70.24,70.24,70.24,0
20081001|2008-07-21 06:30,21,70.07,70.07,69.97,69.97,0
20081001|2008-07-21 07:00,21,70.05,70.05,70.05,70.05,0
20081001|2008-07-21 07:30,21,70.1,70.21,70.09,70.09,0
20081001|2008-07-21 08:00,21,70.04,70.04,70.04,70.04,0
20081001|2008-07-21 08:30,21,69.92,69.92,69.87,69.87,0
20081001|2008-07-21 09:00,21,69.6,69.6,69.27,69.27,0
20081001|2008-07-21 09:30,21,69.6,69.64,69.52,69.52,0
20081001|2008-07-21 10:00,21,69.71,70.22,69.71,69.84,0
20081001|2008-07-21 11:00,21,70.09,70.09,69.99,69.99,0
20081001|2008-07-21 11:30,21,70.02,70.02,69.75,69.75,0
20081001|2008-07-21 12:00,21,69.75,69.75,69.75,69.75,0
20081001|2008-07-21 13:00,21,70.3,70.3,69.92,69.92,0
20081001|2008-07-21 13:30,21,69.99,70.01,69.99,70.01,0
20081001|2008-07-21 16:30,21,69.89,69.89,69.89,69.89,0
20081001|2008-07-22 01:30,22,69.89,69.89,69.89,69.89,0
20081001|2008-07-22 07:00,22,70.01,70.01,70,70,0
20081001|2008-07-22 07:30,22,69.91,69.96,69.55,69.77,0
20081001|2008-07-22 08:00,22,69.8,69.8,69.7,69.7,0
20081001|2008-07-22 08:30,22,69.52,69.52,69.4,69.5,0
20081001|2008-07-22 09:00,22,69.22,69.88,69.2,69.88,0
20081001|2008-07-22 09:30,22,69.58,69.67,69.58,69.67,0
20081001|2008-07-22 10:30,22,69.25,69.34,68.85,69.15,0
20081001|2008-07-22 11:00,22,69.4,69.4,69.4,69.4,0
20081001|2008-07-22 11:30,22,69.76,69.76,69.76,69.76,0
20081001|2008-07-22 12:00,22,69.52,69.53,69.25,69.25,0
20081001|2008-07-22 12:30,22,69.25,69.25,69.25,69.25,0
20081001|2008-07-22 13:00,22,69.05,69.05,68.67,68.67,0
20081001|2008-07-22 13:30,22,68.71,68.74,68.66,68.66,0
20081001|2008-07-22 14:00,22,68.9,69.04,68.84,69.04,0
20081001|2008-07-22 16:30,22,68.76,68.76,68.76,68.76,0
20081001|2008-07-23 04:00,23,68.67,68.67,68.67,68.67,0
20081001|2008-07-23 05:00,23,68.78,68.78,68.78,68.78,0
20081001|2008-07-23 07:00,23,68.65,68.65,68.1,68.1,0
20081001|2008-07-23 07:30,23,68.1,68.2,68,68.1,0
20081001|2008-07-23 08:00,23,68.04,68.2,68.03,68.2,0
20081001|2008-07-23 08:30,23,68.39,68.5,68.39,68.44,0
20081001|2008-07-23 09:00,23,68.47,68.5,68.3,68.3,0
20081001|2008-07-23 09:30,23,68.35,68.45,68.22,68.23,0
20081001|2008-07-23 10:00,23,68.4,68.46,68.4,68.46,0
20081001|2008-07-23 10:30,23,68.69,69.4,68.69,69.4,0
20081001|2008-07-23 11:00,23,69.5,70.78,69.2,70.4,0
20081001|2008-07-23 11:30,23,70.73,70.8,70.26,70.26,0
20081001|2008-07-23 12:00,23,70.45,70.7,70.45,70.55,0
20081001|2008-07-23 12:30,23,70.5,70.5,70.5,70.5,0
20081001|2008-07-23 13:00,23,70.5,70.5,70.09,70.09,0
20081001|2008-07-23 13:30,23,70.39,70.48,70.39,70.48,0
20081001|2008-07-23 14:00,23,70.54,70.54,70.54,70.54,0
20081001|2008-07-23 17:00,24,70.16,70.16,70.16,70.16,0
20081001|2008-07-24 01:30,24,70.29,70.3,70.29,70.3,0
20081001|2008-07-24 07:30,24,70.47,70.47,70.47,70.47,0
20081001|2008-07-24 08:00,24,70.69,70.87,70.65,70.83,0
20081001|2008-07-24 08:30,24,70.74,70.74,70.48,70.48,0
20081001|2008-07-24 09:00,24,70.5,70.5,70.5,70.5,0
20081001|2008-07-24 09:30,24,70.5,70.6,69.95,70,0
20081001|2008-07-24 10:00,24,69.96,69.96,69.96,69.96,0
20081001|2008-07-24 10:30,24,70.47,70.47,70.46,70.46,0
20081001|2008-07-24 11:00,24,70.38,70.71,70.38,70.71,0
20081001|2008-07-24 11:30,24,70.6,70.6,70.6,70.6,0
20081001|2008-07-24 12:00,24,70.8,71.01,70.8,71.01,0
20081001|2008-07-24 12:30,24,71.1,71.1,70.95,70.95,0
20081001|2008-07-24 13:00,24,70.97,71.22,70.97,71.15,0
20081001|2008-07-24 13:30,24,71.22,71.24,71.22,71.24,0
20081001|2008-07-24 14:00,24,71.23,71.24,71.23,71.24,0
20081001|2008-07-24 16:30,24,71.04,71.04,71.04,71.04,0
20081001|2008-07-25 04:00,25,71.23,71.23,71.23,71.23,0
20081001|2008-07-25 06:30,25,71.06,71.06,71.06,71.06,0
20081001|2008-07-25 07:30,25,71.5,71.67,71.5,71.67,0
20081001|2008-07-25 08:00,25,71.75,71.75,71.57,71.57,0
20081001|2008-07-25 08:30,25,71.46,71.46,71,71.15,0
20081001|2008-07-25 09:00,25,71.08,71.22,70.75,70.75,0
20081001|2008-07-25 09:30,25,70.75,71.25,70.75,71.09,0
20081001|2008-07-25 10:00,25,71.05,71.1,71,71,0
20081001|2008-07-25 10:30,25,71.14,71.14,71.14,71.14,0
20081001|2008-07-25 11:00,25,71.23,71.25,71.23,71.25,0
20081001|2008-07-25 11:30,25,71.1,71.1,71.1,71.1,0
20081001|2008-07-25 12:00,25,71.04,71.04,71.04,71.04,0
20081001|2008-07-25 12:30,25,71.2,71.75,71.2,71.75,0
20081001|2008-07-25 13:00,25,71.95,72.01,71.8,71.85,0
20081001|2008-07-25 13:30,25,72,72,72,72,0
20081001|2008-07-25 16:30,25,71.68,71.68,71.68,71.68,0
20081001|2008-07-28 01:30,28,71.81,71.81,71.81,71.81,0
20081001|2008-07-28 02:00,28,71.81,71.81,71.81,71.81,0
20081001|2008-07-28 02:30,28,71.97,71.97,71.97,71.97,0
20081001|2008-07-28 03:00,28,71.94,71.94,71.94,71.94,0
20081001|2008-07-28 05:00,28,71.87,71.87,71.84,71.84,0
20081001|2008-07-28 05:30,28,72.03,72.09,72.03,72.09,0
20081001|2008-07-28 07:00,28,71.95,72,71.65,71.79,0
20081001|2008-07-28 07:30,28,71.81,71.83,71.81,71.83,0
20081001|2008-07-28 08:00,28,71.65,71.65,71.5,71.5,0
20081001|2008-07-28 08:30,28,71.53,71.57,71.53,71.57,0
20081001|2008-07-28 09:00,28,71.52,71.52,71.27,71.44,0
20081001|2008-07-28 09:30,28,71.38,71.4,71.24,71.25,0
20081001|2008-07-28 10:00,28,71.3,71.3,71.3,71.3,0
20081001|2008-07-28 10:30,28,71.13,71.18,71.05,71.07,0
20081001|2008-07-28 11:30,28,71.2,71.32,71.15,71.15,0
20081001|2008-07-28 12:00,28,71.35,71.35,71.35,71.35,0
20081001|2008-07-28 12:30,28,71.16,71.16,71.15,71.15,0
20081001|2008-07-28 13:00,28,71.2,71.2,71.2,71.2,0
20081001|2008-07-28 13:30,28,71.17,71.17,71,71,0
20081001|2008-07-28 16:30,28,71.08,71.08,71.08,71.08,0
20081001|2008-07-29 01:30,29,71,71,71,71,0
20081001|2008-07-29 02:00,29,71.01,71.01,70.85,70.85,0
20081001|2008-07-29 03:30,29,70.85,70.85,70.8,70.8,0
20081001|2008-07-29 05:00,29,70.8,70.8,70.8,70.8,0
20081001|2008-07-29 06:30,29,70.8,70.8,70.25,70.28,0
20081001|2008-07-29 07:00,29,70.4,70.7,70.4,70.7,0
20081001|2008-07-29 08:30,29,70.6,70.6,70.45,70.47,0
20081001|2008-07-29 09:00,29,70.42,70.45,70.36,70.36,0
20081001|2008-07-29 09:30,29,70.29,70.37,70.15,70.37,0
20081001|2008-07-29 10:00,29,70.45,70.45,70.43,70.43,0
20081001|2008-07-29 10:30,29,70.62,70.93,70.62,70.68,0
20081001|2008-07-29 11:30,29,70.65,70.65,70.52,70.52,0
20081001|2008-07-29 12:00,29,70.87,71.31,70.85,70.96,0
20081001|2008-07-29 12:30,29,71.47,71.51,71.47,71.47,0
20081001|2008-07-29 13:00,29,71.5,71.75,71.4,71.75,0
20081001|2008-07-29 14:00,29,71.67,71.67,71.67,71.67,0
20081001|2008-07-29 16:30,29,71.66,71.66,71.66,71.66,0
20081001|2008-07-30 02:00,30,71.66,71.66,71.66,71.66,0
20081001|2008-07-30 04:00,30,71.6,71.6,71.6,71.6,0
20081001|2008-07-30 05:30,30,71.4,71.4,71.4,71.4,0
20081001|2008-07-30 07:00,30,71.66,71.66,71.66,71.66,0
20081001|2008-07-30 08:00,30,71.7,71.72,71.63,71.72,0
20081001|2008-07-30 08:30,30,71.78,71.78,71.4,71.62,0
20081001|2008-07-30 09:30,30,71.4,71.48,71.3,71.48,0
20081001|2008-07-30 10:00,30,71.63,71.63,71.57,71.57,0
20081001|2008-07-30 10:30,30,71.74,71.74,71.65,71.65,0
20081001|2008-07-30 11:00,30,71.6,71.65,71.58,71.58,0
20081001|2008-07-30 12:00,30,71.65,71.65,71.65,71.65,0
20081001|2008-07-30 12:30,30,71.65,71.65,71.45,71.45,0
20081001|2008-07-30 13:00,30,71.49,71.55,71.29,71.45,0
20081001|2008-07-30 14:00,30,71.4,71.4,71.32,71.32,0
20081001|2008-07-30 16:30,30,71.4,71.4,71.4,71.4,0
20081001|2008-07-31 01:30,31,71.31,71.31,71.24,71.24,0
20081001|2008-07-31 03:00,31,71.63,71.63,71.63,71.63,0
20081001|2008-07-31 03:30,31,71.87,71.87,71.87,71.87,0
20081001|2008-07-31 05:00,31,71.69,71.69,71.69,71.69,0
20081001|2008-07-31 07:00,31,71.54,71.54,71.54,71.54,0
20081001|2008-07-31 08:00,31,71.9,71.99,71.9,71.99,0
20081001|2008-07-31 08:30,31,71.8,71.8,71.41,71.5,0
20081001|2008-07-31 09:00,31,71.51,71.51,71.44,71.44,0
20081001|2008-07-31 09:30,31,71.55,71.6,71.37,71.5,0
20081001|2008-07-31 10:00,31,71.45,71.52,71.45,71.52,0
20081001|2008-07-31 10:30,31,71.55,71.55,71.4,71.4,0
20081001|2008-07-31 11:00,31,71.55,71.55,71.55,71.55,0
20081001|2008-07-31 12:30,31,71.45,71.47,71.4,71.4,0
20081001|2008-07-31 13:00,31,71.7,71.7,71.52,71.52,0
20081001|2008-07-31 14:00,31,71.57,71.57,71.57,71.57,0
20081001|2008-07-31 16:00,31,71.65,71.65,71.65,71.65,0
20081001|2008-08-01 01:30,1,71.65,71.65,71.65,71.65,0
20081001|2008-08-01 02:00,1,71.71,71.71,71.7,71.7,0
20081001|2008-08-01 04:00,1,71.6,71.6,71.4,71.4,0
20081001|2008-08-01 04:30,1,71.4,71.4,71.24,71.24,0
20081001|2008-08-01 07:00,1,71.65,71.85,71.65,71.85,0
20081001|2008-08-01 07:30,1,71.85,71.85,71.56,71.56,0
20081001|2008-08-01 08:00,1,71.55,71.8,71.55,71.8,0
20081001|2008-08-01 09:00,1,71.9,72,71.9,71.9,0
20081001|2008-08-01 09:30,1,72,72.09,71.85,71.85,0
20081001|2008-08-01 10:00,1,71.71,71.71,71.26,71.39,0
20081001|2008-08-01 10:30,1,71.25,71.28,71.24,71.24,0
20081001|2008-08-01 11:00,1,71.2,71.2,70.2,70.39,0
20081001|2008-08-01 11:30,1,70.36,70.36,69.3,69.3,0
20081001|2008-08-01 12:00,1,69.3,69.9,68.85,69.9,0
20081001|2008-08-01 12:30,1,70,70.2,69.55,69.64,0
20081001|2008-08-01 13:00,1,69.61,70.3,69,70.05,0
20081001|2008-08-01 14:00,1,69.5,69.5,69.3,69.3,0
20081001|2008-08-01 16:00,1,69.31,69.31,69.31,69.31,0
20081001|2008-08-04 01:30,4,69,69.31,69,69.2,0
20081001|2008-08-04 02:00,4,69.15,69.2,69.05,69.05,0
20081001|2008-08-04 02:30,4,69.05,69.05,69.05,69.05,0
20081001|2008-08-04 05:00,4,69.05,69.05,69.05,69.05,0
20081001|2008-08-04 05:30,4,69.06,69.06,69.06,69.06,0
20081001|2008-08-04 07:00,4,69.23,69.33,69.05,69.2,0
20081001|2008-08-04 07:30,4,69.18,69.18,68.5,68.5,0
20081001|2008-08-04 08:00,4,68.48,68.49,68.01,68.49,0
20081001|2008-08-04 09:00,4,68.5,68.5,68.33,68.35,0
20081001|2008-08-04 09:30,4,68.25,68.25,67.72,68,0
20081001|2008-08-04 10:00,4,67.97,68.09,67.88,67.89,0
20081001|2008-08-04 10:30,4,67.76,67.76,67.45,67.45,0
20081001|2008-08-04 11:00,4,67.45,67.48,67.3,67.3,0
20081001|2008-08-04 11:30,4,67.25,67.25,67.05,67.07,0
20081001|2008-08-04 12:00,4,67.07,67.09,67,67.09,0
20081001|2008-08-04 12:30,4,67.02,67.2,67.01,67.1,0
20081001|2008-08-04 13:00,4,67.05,67.16,67,67,0
20081001|2008-08-04 13:30,4,67,67.17,67,67,0
20081001|2008-08-04 14:00,4,67.1,67.11,67,67.1,0
20081001|2008-08-05 01:30,5,67,67.1,67,67.1,0
20081001|2008-08-05 02:00,5,67,67,67,67,0
20081001|2008-08-05 02:30,5,67,67,67,67,0
20081001|2008-08-05 03:30,5,67,67,67,67,0
20081001|2008-08-05 05:00,5,67,67,67,67,0
20081001|2008-08-05 05:30,5,66.98,66.98,66.98,66.98,0
20081001|2008-08-05 06:00,5,66.97,66.97,66.9,66.9,0
20081001|2008-08-05 06:30,5,66.9,66.9,66.8,66.8,0
20081001|2008-08-05 07:00,5,66.8,66.8,66.2,66.2,0
20081001|2008-08-05 07:30,5,66.5,66.57,66.5,66.5,0
20081001|2008-08-05 08:00,5,66.7,66.9,66.54,66.9,0
20081001|2008-08-05 08:30,5,66.75,66.83,66.65,66.67,0
20081001|2008-08-05 09:00,5,66.83,66.97,66.82,66.82,0
20081001|2008-08-05 09:30,5,66.94,70,66.94,68,0
20081001|2008-08-05 10:00,5,68.57,68.57,67.1,67.1,0
20081001|2008-08-05 10:30,5,67.24,67.65,67.24,67.65,0
20081001|2008-08-05 11:00,5,67.35,67.8,67.31,67.35,0
20081001|2008-08-05 11:30,5,67.6,67.6,67.6,67.6,0
20081001|2008-08-05 12:00,5,67.6,68.1,67.6,67.75,0
20081001|2008-08-05 12:30,5,67.75,67.75,67.5,67.5,0
20081001|2008-08-05 13:00,5,67.15,67.15,66.9,66.95,0
20081001|2008-08-05 13:30,5,66.9,67.16,66.8,67.16,0
20081001|2008-08-06 01:30,6,67.16,67.16,67.16,67.16,0
20081001|2008-08-06 04:30,6,67.36,67.36,67.3,67.3,0
20081001|2008-08-06 06:00,6,67.31,67.31,67.31,67.31,0
20081001|2008-08-06 06:30,6,67.35,67.35,67.35,67.35,0
20081001|2008-08-06 07:00,6,67.2,67.55,67.2,67.55,0
20081001|2008-08-06 07:30,6,67.64,67.77,67.38,67.41,0
20081001|2008-08-06 08:00,6,67.6,67.6,67.6,67.6,0
20081001|2008-08-06 08:30,6,67.47,67.67,67.36,67.67,0
20081001|2008-08-06 09:00,6,67.76,67.9,67.76,67.81,0
20081001|2008-08-06 09:30,6,67.8,68,67.59,67.67,0
20081001|2008-08-06 10:00,6,67.59,67.59,66.97,66.97,0
20081001|2008-08-06 10:30,6,67.04,67.04,66.97,66.97,0
20081001|2008-08-06 11:00,6,67.66,67.66,67.41,67.59,0
20081001|2008-08-06 11:30,6,67.66,67.66,67.66,67.66,0
20081001|2008-08-06 12:00,6,67.58,67.7,67.58,67.69,0
20081001|2008-08-06 12:30,6,67.67,67.8,67.41,67.41,0
20081001|2008-08-07 01:30,7,67.67,67.67,67.67,67.67,0
20081001|2008-08-07 02:00,7,67.89,67.89,67.89,67.89,0
20081001|2008-08-07 05:00,7,67.7,67.85,67.7,67.85,0
20081001|2008-08-07 08:00,7,67.73,68,67.7,68,0
20081001|2008-08-07 08:30,7,67.93,67.93,67.68,67.68,0
20081001|2008-08-07 09:30,7,67.68,67.78,67.5,67.78,0
20081001|2008-08-07 10:00,7,68.1,68.5,68.1,68.5,0
20081001|2008-08-07 10:30,7,68.5,68.5,68.4,68.42,0
20081001|2008-08-07 11:00,7,68.56,68.86,68.56,68.85,0
20081001|2008-08-07 11:30,7,68.82,68.84,68.62,68.62,0
20081001|2008-08-07 12:00,7,68.89,69.14,68.7,69.14,0
20081001|2008-08-07 12:30,7,69,69.03,69,69.03,0
20081001|2008-08-07 13:00,7,69.2,69.36,69.12,69.36,0
20081001|2008-08-07 13:30,7,69.34,69.36,69.34,69.36,0
20081001|2008-08-07 14:00,7,69.14,69.14,69.13,69.13,0
20081001|2008-08-08 02:00,8,69,69,68.75,68.75,0
20081001|2008-08-08 04:30,8,68.7,68.78,68.7,68.71,0
20081001|2008-08-08 05:00,8,68.75,68.81,68.75,68.75,0
20081001|2008-08-08 06:00,8,68.5,68.5,68.5,68.5,0
20081001|2008-08-08 07:00,8,68.52,68.52,68.07,68.07,0
20081001|2008-08-08 07:30,8,68.17,68.17,67.3,67.3,0
20081001|2008-08-08 08:00,8,67.9,67.9,67.69,67.69,0
20081001|2008-08-08 08:30,8,67.5,67.5,67.4,67.4,0
20081001|2008-08-08 09:00,8,67.4,67.4,67.29,67.4,0
20081001|2008-08-08 09:30,8,67.34,67.4,67.14,67.35,0
20081001|2008-08-08 10:00,8,67.43,67.52,67.43,67.52,0
20081001|2008-08-08 10:30,8,67.52,67.52,67.45,67.45,0
20081001|2008-08-08 11:00,8,67.29,67.33,67.29,67.33,0
20081001|2008-08-08 13:00,8,67.45,67.45,67.3,67.4,0
20081001|2008-08-08 13:30,8,67.11,67.11,67.1,67.1,0
20081001|2008-08-08 14:00,8,67,67.01,67,67.01,0
20081001|2008-08-11 01:30,11,67.01,67.01,67.01,67.01,0
20081001|2008-08-11 03:00,11,67.1,67.1,67.04,67.04,0
20081001|2008-08-11 07:30,11,67.18,67.5,67,67,0
20081001|2008-08-11 08:00,11,67.15,67.15,67.15,67.15,0
20081001|2008-08-11 08:30,11,67.1,67.1,67.1,67.1,0
20081001|2008-08-11 09:00,11,67.15,67.15,67.03,67.1,0
20081001|2008-08-11 09:30,11,67.15,67.25,67.15,67.23,0
20081001|2008-08-11 10:00,11,67.15,67.15,67.15,67.15,0
20081001|2008-08-11 10:30,11,67.21,67.21,67.21,67.21,0
20081001|2008-08-11 11:00,11,67.17,67.17,67.14,67.14,0
20081001|2008-08-11 11:30,11,67.15,67.15,67.03,67.03,0
20081001|2008-08-11 12:00,11,67,67,66.97,66.97,0
20081001|2008-08-11 12:30,11,66.98,66.98,66.55,66.55,0
20081001|2008-08-11 13:00,11,66.57,66.89,66.57,66.89,0
20081001|2008-08-11 13:30,11,66.92,67,66.9,67,0
20081001|2008-08-11 14:00,11,66.98,66.98,66.98,66.98,0
20081001|2008-08-12 01:30,12,66.95,66.95,66.95,66.95,0
20081001|2008-08-12 05:00,12,67.03,67.03,67.03,67.03,0
20081001|2008-08-12 07:30,12,67.4,69.5,67.4,69.1,0
20081001|2008-08-12 08:00,12,68.5,68.5,68.4,68.4,0
20081001|2008-08-12 08:30,12,68.3,68.54,68.3,68.54,0
20081001|2008-08-12 09:00,12,68.25,68.52,67.75,68.5,0
20081001|2008-08-12 09:30,12,68.5,68.5,68,68.11,0
20081001|2008-08-12 10:00,12,67.7,67.7,67.65,67.7,0
20081001|2008-08-12 10:30,12,67.75,67.75,67.65,67.65,0
20081001|2008-08-12 11:00,12,67.75,67.91,67.7,67.75,0
20081001|2008-08-12 11:30,12,67.75,67.75,67.75,67.75,0
20081001|2008-08-12 12:00,12,67.6,67.6,67.5,67.5,0
20081001|2008-08-12 12:30,12,67.45,67.45,67.3,67.37,0
20081001|2008-08-12 13:00,12,67.45,67.45,67.25,67.25,0
20081001|2008-08-12 13:30,12,67.25,67.25,67.25,67.25,0
20081001|2008-08-13 02:00,13,67.87,67.87,67.87,67.87,0
20081001|2008-08-13 03:30,13,67.82,67.82,67.82,67.82,0
20081001|2008-08-13 08:00,13,67.8,67.8,67.8,67.8,0
20081001|2008-08-13 09:00,13,67.7,67.75,67.65,67.75,0
20081001|2008-08-13 09:30,13,68.01,68.01,68.01,68.01,0
20081001|2008-08-13 10:00,13,67.65,67.75,67.6,67.75,0
20081001|2008-08-13 10:30,13,67.8,67.8,67.8,67.8,0
20081001|2008-08-13 11:00,13,68.1,68.15,68,68.15,0
20081001|2008-08-13 11:30,13,67.94,68.22,67.94,68.22,0
20081001|2008-08-13 12:00,13,68.3,68.8,68.3,68.8,0
20081001|2008-08-13 12:30,13,68.7,68.9,68.7,68.9,0
20081001|2008-08-13 13:00,13,68.74,68.74,68.7,68.7,0
20081001|2008-08-13 13:30,13,68.65,68.77,68.65,68.77,0
20081001|2008-08-13 14:00,13,68.9,68.9,68.9,68.9,0
20081001|2008-08-14 02:00,14,68.85,68.85,68.48,68.48,0
20081001|2008-08-14 02:30,14,68.42,68.42,68.1,68.1,0
20081001|2008-08-14 08:00,14,68.18,68.18,68.18,68.18,0
20081001|2008-08-14 08:30,14,68.27,68.27,68.11,68.11,0
20081001|2008-08-14 09:00,14,68.15,68.15,68.15,68.15,0
20081001|2008-08-14 09:30,14,68,68,67.49,67.49,0
20081001|2008-08-14 10:00,14,67.4,67.7,67.4,67.7,0
20081001|2008-08-14 10:30,14,67.41,67.41,67.41,67.41,0
20081001|2008-08-14 11:00,14,67.55,67.55,66.6,66.8,0
20081001|2008-08-14 11:30,14,66.79,66.8,66.79,66.8,0
20081001|2008-08-14 12:00,14,66.8,66.8,66.8,66.8,0
20081001|2008-08-14 12:30,14,67.25,67.3,67.25,67.3,0
20081001|2008-08-14 13:00,14,67.25,67.29,67.25,67.28,0
20081001|2008-08-15 07:30,15,66.5,66.56,66.5,66.56,0
20081001|2008-08-15 08:00,15,66.62,66.71,66.62,66.71,0
20081001|2008-08-15 08:30,15,66.64,66.64,66.5,66.54,0
20081001|2008-08-15 09:00,15,66.4,66.48,66,66,0
20081001|2008-08-15 09:30,15,66.19,66.19,66,66,0
20081001|2008-08-15 10:00,15,65.9,65.9,65.2,65.28,0
20081001|2008-08-15 10:30,15,65.4,65.65,65.33,65.4,0
20081001|2008-08-15 11:00,15,65.31,65.34,65.31,65.34,0
20081001|2008-08-15 11:30,15,65.46,65.46,65.46,65.46,0
20081001|2008-08-15 12:00,15,65.47,65.47,65.45,65.45,0
20081001|2008-08-15 12:30,15,65.39,65.39,65.2,65.2,0
20081001|2008-08-15 13:00,15,65.14,65.4,65.03,65.2,0
20081001|2008-08-15 13:30,15,65.1,65.1,65.1,65.1,0
20081001|2008-08-15 14:00,15,65.1,65.1,65.01,65.1,0
20081001|2008-08-18 01:30,18,65,66.1,65,66.1,0
20081001|2008-08-18 04:00,18,65.85,65.85,65.85,65.85,0
20081001|2008-08-18 05:30,18,65.95,65.95,65.95,65.95,0
20081001|2008-08-18 07:00,18,65.52,65.52,65.1,65.1,0
20081001|2008-08-18 07:30,18,65.04,65.14,65,65.14,0
20081001|2008-08-18 08:00,18,65.71,65.71,65.71,65.71,0
20081001|2008-08-18 08:30,18,65.96,65.96,65.85,65.85,0
20081001|2008-08-18 09:30,18,65.51,65.51,65.38,65.38,0
20081001|2008-08-18 10:00,18,65.53,65.69,65.53,65.69,0
20081001|2008-08-18 10:30,18,65.73,65.74,65.73,65.73,0
20081001|2008-08-18 11:00,18,65.75,65.82,65.46,65.65,0
20081001|2008-08-18 12:00,18,65.6,65.65,65.55,65.55,0
20081001|2008-08-18 12:30,18,65.6,65.6,65.38,65.38,0
20081001|2008-08-18 13:00,18,65.01,65.25,65,65.25,0
20081001|2008-08-18 13:30,18,65.07,65.12,65.03,65.03,0
20081001|2008-08-18 14:00,18,65,65,64.9,64.9,0
20081001|2008-08-19 06:30,19,65.25,65.25,65.25,65.25,0
20081001|2008-08-19 07:00,19,64.91,64.91,64.9,64.91,0
20081001|2008-08-19 08:00,19,64.9,64.95,64.9,64.95,0
20081001|2008-08-19 08:30,19,64.96,65.1,64.95,64.95,0
20081001|2008-08-19 09:00,19,65.1,65.21,65.1,65.21,0
20081001|2008-08-19 09:30,19,65.38,65.74,65.38,65.45,0
20081001|2008-08-19 10:00,19,65.44,65.58,65.44,65.58,0
20081001|2008-08-19 10:30,19,65.52,65.68,65.52,65.68,0
20081001|2008-08-19 11:00,19,65.71,65.75,65.67,65.7,0
20081001|2008-08-19 11:30,19,65.42,65.42,65.42,65.42,0
20081001|2008-08-19 12:00,19,65,65.15,64.75,65.15,0
20081001|2008-08-19 13:00,19,65.1,65.1,64.98,64.98,0
20081001|2008-08-19 13:30,19,64.85,64.85,64.85,64.85,0
20081001|2008-08-19 14:00,19,64.79,64.79,64.79,64.79,0
20081001|2008-08-20 07:00,20,65.17,65.17,65.17,65.17,0
20081001|2008-08-20 08:00,20,65.11,65.11,65.11,65.11,0
20081001|2008-08-20 09:00,20,65.06,65.06,65.03,65.03,0
20081001|2008-08-20 09:30,20,64.89,64.96,64.85,64.96,0
20081001|2008-08-20 10:00,20,65.03,65.03,64.6,64.6,0
20081001|2008-08-20 10:30,20,64.6,64.68,64.55,64.55,0
20081001|2008-08-20 11:00,20,64.52,65.6,64.52,65.6,0
20081001|2008-08-20 11:30,20,65.7,65.7,65.7,65.7,0
20081001|2008-08-20 12:00,20,65.4,65.4,65.4,65.4,0
20081001|2008-08-20 12:30,20,65.48,65.48,65.48,65.48,0
20081001|2008-08-20 13:00,20,65.55,65.86,65.55,65.81,0
20081001|2008-08-20 13:30,20,65.8,65.8,65.8,65.8,0
20081001|2008-08-20 14:00,20,65.9,65.9,65.9,65.9,0
20081001|2008-08-21 03:30,21,66,66.4,66,66.4,0
20081001|2008-08-21 05:00,21,66.25,66.25,66.25,66.25,0
20081001|2008-08-21 07:00,21,66.5,67.4,66.5,67.4,0
20081001|2008-08-21 07:30,21,67.1,67.11,67.05,67.05,0
20081001|2008-08-21 08:00,21,67.1,67.1,67.07,67.07,0
20081001|2008-08-21 09:00,21,67.33,67.33,67.15,67.28,0
20081001|2008-08-21 09:30,21,67.45,67.7,66.4,67.53,0
20081001|2008-08-21 10:00,21,67.63,67.71,67.14,67.14,0
20081001|2008-08-21 10:30,21,67.34,67.49,67.31,67.31,0
20081001|2008-08-21 11:30,21,67.6,67.6,67.6,67.6,0
20081001|2008-08-21 12:00,21,67.65,67.65,67.55,67.55,0
20081001|2008-08-21 13:00,21,67.45,67.56,67.45,67.56,0
20081001|2008-08-21 13:30,21,67.71,67.71,67.71,67.71,0
20081001|2008-08-22 03:30,22,67.8,67.8,67.8,67.8,0
20081001|2008-08-22 06:30,22,67.61,67.61,67.6,67.6,0
20081001|2008-08-22 07:00,22,67.55,67.55,67.3,67.3,0
20081001|2008-08-22 07:30,22,67.36,67.38,67.36,67.38,0
20081001|2008-08-22 08:00,22,67.17,67.17,66.8,66.8,0
20081001|2008-08-22 08:30,22,67.08,67.08,67.08,67.08,0
20081001|2008-08-22 09:00,22,66.9,66.9,66.78,66.78,0
20081001|2008-08-22 09:30,22,67.14,67.4,67.05,67.2,0
20081001|2008-08-22 10:00,22,67.31,67.46,67.31,67.46,0
20081001|2008-08-22 10:30,22,67.46,67.46,67.46,67.46,0
20081001|2008-08-22 11:00,22,67.53,67.53,67.46,67.46,0
20081001|2008-08-22 11:30,22,67.46,67.46,67.46,67.46,0
20081001|2008-08-22 12:00,22,67.46,67.46,67.46,67.46,0
20081001|2008-08-22 13:00,22,67.43,67.6,67.15,67.15,0
20081001|2008-08-22 13:30,22,67.36,67.36,67.36,67.36,0
20081001|2008-08-22 14:00,22,67.53,67.53,67.53,67.53,0
20081001|2008-08-25 01:30,25,67.8,67.8,67.4,67.4,0
20081001|2008-08-25 06:30,25,67.9,68.1,67.9,68.1,0
20081001|2008-08-25 07:30,25,67.89,67.98,67.88,67.98,0
20081001|2008-08-25 08:00,25,68.17,68.17,68.15,68.15,0
20081001|2008-08-25 09:00,25,68.2,68.2,68.02,68.02,0
20081001|2008-08-25 09:30,25,68.09,68.11,65.6,67.16,0
20081001|2008-08-25 10:00,25,67.3,67.3,67.1,67.1,0
20081001|2008-08-25 10:30,25,67.1,67.1,66.99,67.08,0
20081001|2008-08-25 13:00,25,66.86,66.86,66.86,66.86,0
20081001|2008-08-25 13:30,25,66.66,66.88,66.66,66.88,0
20081001|2008-08-26 01:30,26,66.88,66.88,66.79,66.79,0
20081001|2008-08-26 04:30,26,66.4,66.4,66.4,66.4,0
20081001|2008-08-26 06:30,26,66.3,66.3,66.3,66.3,0
20081001|2008-08-26 07:30,26,66.62,67.4,66.62,67.4,0
20081001|2008-08-26 08:00,26,67.5,67.8,67.42,67.42,0
20081001|2008-08-26 09:00,26,67.42,67.5,67.42,67.49,0
20081001|2008-08-26 09:30,26,67.3,67.4,67.3,67.4,0
20081001|2008-08-26 10:00,26,67.46,67.46,67.46,67.46,0
20081001|2008-08-26 11:00,26,67.21,67.4,67.21,67.4,0
20081001|2008-08-26 11:30,26,67.18,67.18,67.18,67.18,0
20081001|2008-08-26 12:00,26,67.24,67.27,67,67,0
20081001|2008-08-26 12:30,26,67,67.29,67,67.29,0
20081001|2008-08-27 05:00,27,67.9,67.9,67.9,67.9,0
20081001|2008-08-27 06:00,27,68,68,68,68,0
20081001|2008-08-27 07:00,27,68.1,68.2,68.03,68.2,0
20081001|2008-08-27 07:30,27,68.3,68.3,68.3,68.3,0
20081001|2008-08-27 08:00,27,68.27,68.28,68.14,68.14,0
20081001|2008-08-27 08:30,27,67.98,68.45,67.98,68.45,0
20081001|2008-08-27 09:00,27,68.42,68.78,68.42,68.78,0
20081001|2008-08-27 09:30,27,68.8,69,68.8,69,0
20081001|2008-08-27 10:00,27,68.52,68.52,68.36,68.36,0
20081001|2008-08-27 12:00,27,67.9,67.9,67.9,67.9,0
20081001|2008-08-27 12:30,27,68.19,68.19,68.19,68.19,0
20081001|2008-08-27 13:00,27,68.34,68.34,68.3,68.3,0
20081001|2008-08-27 13:30,27,68.33,68.33,68.33,68.33,0
20081001|2008-08-28 02:00,28,68.18,68.18,68,68,0
20081001|2008-08-28 03:00,28,68.18,68.18,68.18,68.18,0
20081001|2008-08-28 04:30,28,68.13,68.13,68.13,68.13,0
20081001|2008-08-28 07:30,28,68.69,68.69,68.69,68.69,0
20081001|2008-08-28 08:00,28,68.59,68.59,68.59,68.59,0
20081001|2008-08-28 09:30,28,68.25,68.25,68.25,68.25,0
20081001|2008-08-28 10:00,28,68.35,68.35,68.25,68.25,0
20081001|2008-08-28 10:30,28,68,68,67.5,67.7,0
20081001|2008-08-28 12:30,28,67.4,67.4,67.1,67.18,0
20081001|2008-08-28 13:00,28,67,67.29,66.5,67.29,0
20081001|2008-08-28 14:00,28,67.35,67.4,67.35,67.4,0
20081001|2008-08-29 04:30,29,67.48,67.48,67.48,67.48,0
20081001|2008-08-29 05:30,29,67.5,67.5,67.5,67.5,0
20081001|2008-08-29 07:00,29,67.6,68.1,67.6,68.1,0
20081001|2008-08-29 08:00,29,68.19,68.3,68.19,68.3,0
20081001|2008-08-29 09:00,29,68.27,68.4,68.27,68.4,0
20081001|2008-08-29 09:30,29,68.5,68.5,68.05,68.05,0
20081001|2008-08-29 10:00,29,67.91,67.91,67.2,67.2,0
20081001|2008-08-29 12:00,29,67.79,67.79,67.79,67.79,0
20081001|2008-08-29 12:30,29,67.51,67.51,67.51,67.51,0
20081001|2008-08-29 13:00,29,67.48,67.62,67.48,67.61,0
20081001|2008-08-29 13:30,29,67.71,67.71,67.71,67.71,0
20081001|2008-08-29 14:00,29,67.53,67.53,67.45,67.45,0
20081001|2008-09-02 01:30,2,67.1,67.1,66.5,66.5,0
20081001|2008-09-02 02:30,2,66.53,66.53,66.2,66.2,0
20081001|2008-09-02 03:00,2,66.11,66.11,66.1,66.1,0
20081001|2008-09-02 03:30,2,66.1,66.1,66.1,66.1,0
20081001|2008-09-02 06:00,2,66.1,66.14,66.1,66.14,0
20081001|2008-09-02 06:30,2,66.1,66.1,66.1,66.1,0
20081001|2008-09-02 07:00,2,66.1,66.34,65.9,66.34,0
20081001|2008-09-02 07:30,2,66.6,66.64,66.48,66.48,0
20081001|2008-09-02 08:00,2,66.45,66.45,66.45,66.45,0
20081001|2008-09-02 08:30,2,66.1,66.1,66.05,66.05,0
20081001|2008-09-02 09:00,2,66.45,66.45,66.45,66.45,0
20081001|2008-09-02 09:30,2,66.1,67,65.82,66.93,0
20081001|2008-09-02 10:30,2,66.79,66.79,66.61,66.75,0
20081001|2008-09-02 11:00,2,66.66,66.66,66.64,66.64,0
20081001|2008-09-02 11:30,2,66.79,67.5,66.79,67.45,0
20081001|2008-09-02 12:00,2,67.6,68,67.6,68,0
20081001|2008-09-02 12:30,2,68.04,68.04,67.72,67.72,0
20081001|2008-09-02 14:00,2,68,68,68,68,0
20081001|2008-09-03 01:30,3,67.91,67.97,67.91,67.91,0
20081001|2008-09-03 02:00,3,67.91,67.91,67.91,67.91,0
20081001|2008-09-03 07:00,3,68.1,68.1,67.8,67.8,0
20081001|2008-09-03 08:30,3,67.93,67.93,67.93,67.93,0
20081001|2008-09-03 09:30,3,67.76,67.76,67.76,67.76,0
20081001|2008-09-03 10:00,3,67.66,67.66,67.39,67.39,0
20081001|2008-09-03 11:30,3,67.28,67.28,67.28,67.28,0
20081001|2008-09-03 12:00,3,67.28,67.28,67.15,67.28,0
20081001|2008-09-03 12:30,3,67.1,67.23,67.1,67.23,0
20081001|2008-09-03 13:00,3,67.12,67.13,66.9,66.9,0
20081001|2008-09-04 01:30,4,67.24,67.44,67.24,67.44,0
20081001|2008-09-04 06:30,4,67.36,67.64,67.36,67.64,0
20081001|2008-09-04 07:00,4,67.04,67.04,67,67,0
20081001|2008-09-04 07:30,4,67.32,67.32,67.32,67.32,0
20081001|2008-09-04 08:00,4,66.93,66.93,66.92,66.92,0
20081001|2008-09-04 10:00,4,66.92,66.92,65.9,65.9,0
20081001|2008-09-04 10:30,4,66.13,66.2,66.13,66.16,0
20081001|2008-09-04 11:00,4,66.31,66.52,66.31,66.52,0
20081001|2008-09-04 11:30,4,66.42,66.69,66.42,66.43,0
20081001|2008-09-04 12:30,4,66.27,66.35,66.15,66.3,0
20081001|2008-09-04 13:00,4,66.13,66.13,65.66,65.66,0
20081001|2008-09-04 13:30,4,65.73,65.74,65.73,65.74,0
20081001|2008-09-04 14:00,4,65.6,65.6,65.6,65.6,0
20081001|2008-09-05 05:00,5,65.57,65.57,65.5,65.5,0
20081001|2008-09-05 05:30,5,65.5,65.5,65.5,65.5,0
20081001|2008-09-05 06:00,5,65.4,65.4,65.3,65.3,0
20081001|2008-09-05 06:30,5,65.52,65.52,65.52,65.52,0
20081001|2008-09-05 08:00,5,65.93,65.93,65.82,65.82,0
20081001|2008-09-05 08:30,5,65.85,65.85,65.85,65.85,0
20081001|2008-09-05 09:00,5,65.52,65.52,65.52,65.52,0
20081001|2008-09-05 09:30,5,65.25,65.28,64.38,64.38,0
20081001|2008-09-05 10:00,5,64.39,64.39,63.58,63.58,0
20081001|2008-09-05 10:30,5,63.5,63.99,63.03,63.99,0
20081001|2008-09-05 11:00,5,63.6,63.6,63.5,63.5,0
20081001|2008-09-05 11:30,5,63.7,63.7,63.7,63.7,0
20081001|2008-09-05 12:00,5,63.83,63.83,63.83,63.83,0
20081001|2008-09-05 12:30,5,63.83,63.9,63.83,63.9,0
20081001|2008-09-05 13:00,5,63.5,63.67,63.2,63.67,0
20081001|2008-09-05 13:30,5,63.4,63.4,63.4,63.4,0
20081001|2008-09-08 01:30,8,63.88,64.28,63.88,63.93,0
20081001|2008-09-08 05:30,8,64.31,64.31,64.31,64.31,0
20081001|2008-09-08 06:30,8,64,64.11,64,64.11,0
20081001|2008-09-08 09:00,8,63.5,63.5,63.5,63.5,0
20081001|2008-09-08 09:30,8,63.67,64,63.67,63.99,0
20081001|2008-09-08 10:00,8,63.64,63.64,63.64,63.64,0
20081001|2008-09-08 10:30,8,63.29,63.35,63.29,63.35,0
20081001|2008-09-08 11:00,8,63.11,63.25,63.11,63.25,0
20081001|2008-09-08 11:30,8,63.19,63.19,63.19,63.19,0
20081001|2008-09-08 12:30,8,63.19,63.4,63.19,63.3,0
20081001|2008-09-08 14:00,8,63.35,63.35,63.35,63.35,0
20081001|2008-09-09 07:00,9,63,63,63,63,0
20081001|2008-09-09 07:30,9,62.9,62.9,62.41,62.41,0
20081001|2008-09-09 08:00,9,62.54,62.76,62.54,62.57,0
20081001|2008-09-09 08:30,9,62.54,62.54,62.36,62.36,0
20081001|2008-09-09 09:00,9,62.3,62.49,62.3,62.49,0
20081001|2008-09-09 09:30,9,62.47,62.47,62.05,62.05,0
20081001|2008-09-09 10:00,9,62.19,62.19,62.17,62.17,0
20081001|2008-09-09 10:30,9,62.41,62.41,62.04,62.12,0
20081001|2008-09-09 11:00,9,62.11,62.15,62.11,62.13,0
20081001|2008-09-09 11:30,9,62.2,62.25,62,62,0
20081001|2008-09-09 12:00,9,62,62,62,62,0
20081001|2008-09-09 12:30,9,62.12,62.12,62,62.1,0
20081001|2008-09-09 13:00,9,62.02,62.02,61.5,61.5,0
20081001|2008-09-09 13:30,9,61.5,61.68,61.5,61.68,0
20081001|2008-09-09 14:00,9,61.8,62.19,61.8,62.19,0
20081001|2008-09-10 07:00,10,61.14,61.15,61.14,61.15,0
20081001|2008-09-10 08:00,10,61.5,61.5,61.5,61.5,0
20081001|2008-09-10 08:30,10,61.91,62.12,61.91,62.12,0
20081001|2008-09-10 09:30,10,62.45,62.45,62.41,62.41,0
20081001|2008-09-10 10:00,10,62.02,62.02,62.02,62.02,0
20081001|2008-09-10 10:30,10,61.89,61.89,61.84,61.84,0
20081001|2008-09-10 11:00,10,61.91,62,61.91,62,0
20081001|2008-09-10 11:30,10,61.8,61.8,61.8,61.8,0
20081001|2008-09-10 12:00,10,61.56,61.56,61.56,61.56,0
20081001|2008-09-10 12:30,10,61.63,61.71,61.63,61.71,0
20081001|2008-09-10 13:00,10,61.67,61.71,61.67,61.71,0
20081001|2008-09-11 06:00,11,61.89,61.89,61.77,61.77,0
20081001|2008-09-11 10:30,11,61.7,61.7,61.7,61.7,0
20081001|2008-09-11 11:00,11,61.5,61.5,61.5,61.5,0
20081001|2008-09-11 12:30,11,61.69,61.69,61.69,61.69,0
20081001|2008-09-11 13:00,11,61.47,61.47,61.46,61.47,0
20081001|2008-09-11 13:30,11,61.48,61.62,61.48,61.62,0
20081001|2008-09-11 14:00,11,61.51,61.51,61.51,61.51,0
20081001|2008-09-12 01:30,12,62,62,62,62,0
20081001|2008-09-12 04:30,12,61.9,61.9,61.9,61.9,0
20081001|2008-09-12 05:00,12,61.9,61.9,61.9,61.9,0
20081001|2008-09-12 05:30,12,61.9,62,61.9,62,0
20081001|2008-09-12 06:30,12,62.05,62.05,62.05,62.05,0
20081001|2008-09-12 07:30,12,62.4,63.23,62.4,62.95,0
20081001|2008-09-12 08:00,12,63.3,63.3,63.3,63.3,0
20081001|2008-09-12 09:00,12,62.79,62.79,62.79,62.79,0
20081001|2008-09-12 09:30,12,62.6,62.64,62.6,62.64,0
20081001|2008-09-12 10:00,12,62.47,62.47,61.98,61.98,0
20081001|2008-09-12 10:30,12,62.23,62.23,62.23,62.23,0
20081001|2008-09-12 11:00,12,62,62.01,62,62.01,0
20081001|2008-09-12 11:30,12,62.15,62.15,62.05,62.06,0
20081001|2008-09-12 12:00,12,62.1,62.15,62.1,62.15,0
20081001|2008-09-12 12:30,12,62.1,62.1,62.1,62.1,0
20081001|2008-09-12 13:30,12,62.3,62.3,62.25,62.25,0
20081001|2008-09-12 14:00,12,62.19,62.2,62.15,62.15,0
20081001|2008-09-15 01:30,15,62,62.29,61.7,62.29,0
20081001|2008-09-15 02:00,15,62.1,62.1,62.1,62.1,0
20081001|2008-09-15 04:30,15,61.8,61.8,61.8,61.8,0
20081001|2008-09-15 06:30,15,61.25,61.25,61,61,0
20081001|2008-09-15 07:00,15,61.3,61.31,60.6,60.6,0
20081001|2008-09-15 07:30,15,60.3,60.3,60.3,60.3,0
20081001|2008-09-15 08:00,15,60.97,60.97,60.97,60.97,0
20081001|2008-09-15 09:00,15,60.35,60.67,60.35,60.67,0
20081001|2008-09-15 09:30,15,60.35,60.71,60.35,60.68,0
20081001|2008-09-15 10:00,15,61.6,61.6,61.6,61.6,0
20081001|2008-09-15 10:30,15,60.81,60.81,60.81,60.81,0
20081001|2008-09-15 11:00,15,61.44,61.44,61.44,61.44,0
20081001|2008-09-15 11:30,15,60.95,60.95,60.85,60.85,0
20081001|2008-09-15 12:30,15,60.9,60.9,60.05,60.05,0
20081001|2008-09-15 13:00,15,60.05,60.05,59.85,59.85,0
20081001|2008-09-15 14:00,15,59.6,59.6,59.6,59.6,0
20081001|2008-09-16 01:30,16,59.74,59.74,59.03,59.03,0
20081001|2008-09-16 03:00,16,59.1,59.4,59.1,59.4,0
20081001|2008-09-16 04:30,16,59.53,59.53,59.53,59.53,0
20081001|2008-09-16 07:30,16,59.4,59.4,59.4,59.4,0
20081001|2008-09-16 08:00,16,59.4,59.4,58.2,58.2,0
20081001|2008-09-16 08:30,16,58.27,58.27,58.1,58.1,0
20081001|2008-09-16 09:00,16,58.2,58.2,58.2,58.2,0
20081001|2008-09-16 09:30,16,58.4,58.8,58.33,58.33,0
20081001|2008-09-16 10:00,16,58.69,58.75,58.69,58.69,1
20081001|2008-09-16 10:30,16,58.69,58.69,58.69,58.69,0
20081001|2008-09-16 11:00,16,58.69,58.75,58.69,58.75,0
20081001|2008-09-16 11:30,16,58.69,58.69,58.45,58.45,0
20081001|2008-09-16 12:00,16,58.45,58.45,58.45,58.45,0
20081001|2008-09-16 12:30,16,58.3,58.45,58.3,58.45,0
20081001|2008-09-16 13:00,16,58.3,58.3,58.3,58.3,0
20081001|2008-09-17 01:30,17,58.75,59.25,58.75,59.25,0
20081001|2008-09-17 03:30,17,59.09,59.09,59.09,59.09,0
20081001|2008-09-17 07:30,17,59.74,59.74,59.74,59.74,0
20081001|2008-09-17 08:00,17,59.33,59.33,59.33,59.33,0
20081001|2008-09-17 09:00,17,59.38,59.38,59.38,59.38,0
20081001|2008-09-17 09:30,17,59.63,59.78,59.63,59.64,0
20081001|2008-09-17 10:30,17,59.38,59.38,59.38,59.38,0
20081001|2008-09-17 11:00,17,59.39,59.39,59.39,59.39,0
20081001|2008-09-17 12:00,17,59.28,59.46,59.28,59.33,0
20081001|2008-09-17 12:30,17,59.25,59.25,59.25,59.25,0
20081001|2008-09-17 13:00,17,59.25,59.65,58.77,59.16,0
20081001|2008-09-18 07:00,18,59.83,60.08,59.83,60.05,0
20081001|2008-09-18 07:30,18,60.66,60.93,60.66,60.93,0
20081001|2008-09-18 08:30,18,60.89,60.89,60.81,60.88,0
20081001|2008-09-18 09:30,18,60.36,60.62,60.36,60.36,0
20081001|2008-09-18 10:00,18,60.36,60.36,60.36,60.36,0
20081001|2008-09-18 10:30,18,59.61,59.61,59.58,59.58,0
20081001|2008-09-18 11:00,18,59.38,59.71,58.87,58.87,0
20081001|2008-09-18 11:30,18,58.66,58.66,58,58,0
20081001|2008-09-18 12:00,18,58.01,58.3,57.5,58.3,0
20081001|2008-09-18 12:30,18,58.48,58.5,58,58,0
20081001|2008-09-19 07:30,19,59.24,59.43,59.24,59.3,0
20081001|2008-09-19 08:00,19,60,60.08,59.87,60.08,0
20081001|2008-09-19 08:30,19,60.13,60.13,60.13,60.13,0
20081001|2008-09-19 09:30,19,59.82,60.07,59.2,59.2,0
20081001|2008-09-19 10:00,19,59.98,59.98,59.98,59.98,0
20081001|2008-09-19 11:30,19,59.4,59.5,59.25,59.5,0
20081001|2008-09-19 12:00,19,59.9,60,59.9,60,0
20081001|2008-09-19 13:30,19,60.01,60.01,60.01,60.01,0
20081001|2008-09-22 04:00,22,61,61,60.9,60.9,0
20081001|2008-09-22 08:00,22,60.78,60.78,60.78,60.78,0
20081001|2008-09-22 08:30,22,60.78,60.78,60.78,60.78,0
20081001|2008-09-22 09:30,22,60.74,60.75,60.46,60.75,0
20081001|2008-09-22 10:00,22,60.8,60.8,60.8,60.8,0
20081001|2008-09-22 10:30,22,60.7,60.8,60.65,60.8,0
20081001|2008-09-22 11:00,22,60.6,60.6,60.51,60.55,0
20081001|2008-09-22 11:30,22,60.55,60.8,60.5,60.8,0
20081001|2008-09-22 12:00,22,60.85,61.1,60.85,61.1,0
20081001|2008-09-22 12:30,22,61.23,61.24,61.1,61.1,0
20081001|2008-09-22 13:00,22,61.04,61.9,61.04,61.9,0
20081001|2008-09-22 13:30,22,61.55,61.55,61.55,61.55,0
20081001|2008-09-22 14:00,22,61.2,61.2,61.2,61.2,0
20081001|2008-09-23 03:00,23,60.8,60.8,60.8,60.8,0
20081001|2008-09-23 03:30,23,60.85,60.85,60.8,60.8,0
20081001|2008-09-23 05:00,23,60.49,60.49,60.49,60.49,0
20081001|2008-09-23 06:30,23,60.53,60.53,60.5,60.5,0
20081001|2008-09-23 08:00,23,60.84,61.02,60.84,61.02,0
20081001|2008-09-23 08:30,23,60.78,60.83,60.76,60.83,0
20081001|2008-09-23 09:00,23,60.81,60.81,60.6,60.63,0
20081001|2008-09-23 09:30,23,60.9,60.9,60.68,60.68,0
20081001|2008-09-23 10:00,23,60.82,60.82,60.29,60.29,0
20081001|2008-09-23 10:30,23,60.2,60.21,60,60,0
20081001|2008-09-23 11:00,23,60.07,60.11,60.07,60.11,0
20081001|2008-09-23 11:30,23,59.78,59.78,59.78,59.78,0
20081001|2008-09-23 12:00,23,59.46,59.5,59.46,59.5,0
20081001|2008-09-23 12:30,23,59.12,59.12,59.12,59.12,0
20081001|2008-09-23 13:00,23,59.22,59.24,59.2,59.24,0
20081001|2008-09-23 13:30,23,59,59,59,59,0
20081001|2008-09-23 14:00,23,59.2,59.2,59.2,59.2,0
20081001|2008-09-24 10:00,24,58.68,58.68,58,58,0
20081001|2008-09-24 10:30,24,58.1,58.5,58.1,58.5,0
20081001|2008-09-24 12:30,24,58.19,58.19,58.19,58.19,0
20081001|2008-09-25 08:00,25,58.44,58.44,58.44,58.44,0
20081001|2008-09-25 08:30,25,59.37,59.37,59.2,59.2,0
20081001|2008-09-25 09:00,25,59.16,59.58,59.1,59.58,0
20081001|2008-09-25 12:30,25,59.09,59.09,59.09,59.09,0
20081001|2008-09-25 13:30,25,59.19,59.19,59.19,59.19,0
20081001|2008-09-26 09:30,26,58.64,58.64,58.64,58.64,0
20081001|2008-09-29 08:30,29,55.39,55.39,54.54,54.54,0
20081001|2008-09-29 09:00,29,55.85,55.85,55.5,55.5,0
20081001|2008-09-29 09:30,29,55.5,55.75,55.5,55.75,0
20081001|2008-09-29 10:00,29,55,55,55,55,0
20081001|2008-09-30 01:30,30,55,55,55,55,0
20081001|2008-09-30 09:00,30,54.25,54.25,54.25,54.25,0
20081001|2008-09-30 13:00,30,55.5,55.5,55.5,55.5,0
20081001|2008-10-01 07:00,1,59,59,59,59,0
20081001|2008-10-01 08:00,1,60.5,60.5,60.5,60.5,0
20081001|2008-10-01 08:30,1,56.7,56.7,56.7,56.7,0
20081001|2008-10-01 09:00,1,57.36,57.39,57.36,57.39,0
20081001|2008-10-02 10:00,2,57,57,57,57,0
20081001|2008-10-03 13:30,3,55.61,55.61,55.61,55.61,0
20081001|2008-10-06 09:30,6,54,54,54,54,0
20081001|2008-10-07 06:00,7,54.16,54.16,54.16,54.16,0
20081001|2008-10-08 13:30,8,51.58,51.58,51.58,51.58,0
20081001|2008-10-09 13:30,9,50.34,50.34,50.34,50.34,0
20081201|2008-05-05 01:30,5,78.47,78.47,78,78,0
20081201|2008-05-05 05:00,5,78.18,78.18,78.18,78.18,0
20081201|2008-05-05 06:00,5,77.81,77.81,77.8,77.8,0
20081201|2008-05-05 06:30,5,77.81,77.85,77.81,77.85,0
20081201|2008-05-05 07:00,5,77.83,78.15,77.66,78.15,0
20081201|2008-05-05 07:30,5,78.1,78.4,78,78.06,0
20081201|2008-05-05 08:00,5,78.01,78.1,78,78.05,0
20081201|2008-05-05 08:30,5,78.05,78.1,78,78.1,0
20081201|2008-05-05 09:00,5,78,78.15,77.93,78.1,0
20081201|2008-05-05 09:30,5,77.97,78.1,77.53,77.55,0
20081201|2008-05-05 10:00,5,77.6,77.65,77.35,77.5,0
20081201|2008-05-05 10:30,5,77.49,77.52,77.27,77.4,0
20081201|2008-05-05 11:00,5,77.4,77.45,77.28,77.28,0
20081201|2008-05-05 11:30,5,77.35,77.36,77.3,77.3,0
20081201|2008-05-05 12:00,5,77.34,77.45,77.34,77.4,0
20081201|2008-05-05 12:30,5,77.4,77.4,77.27,77.27,0
20081201|2008-05-05 13:00,5,77.35,77.52,77.27,77.52,0
20081201|2008-05-05 13:30,5,77.38,77.38,77.38,77.38,0
20081201|2008-05-05 16:30,5,77.51,77.51,77.51,77.51,0
20081201|2008-05-06 01:30,6,77,77.37,77,77.37,0
20081201|2008-05-06 02:30,6,77.76,77.76,77.76,77.76,0
20081201|2008-05-06 03:00,6,77.76,77.76,77.76,77.76,0
20081201|2008-05-06 03:30,6,77.7,77.7,77.7,77.7,0
20081201|2008-05-06 04:00,6,77.7,77.7,77.7,77.7,0
20081201|2008-05-06 05:00,6,77.76,77.76,77.76,77.76,0
20081201|2008-05-06 05:30,6,77.7,77.72,77.7,77.7,0
20081201|2008-05-06 06:30,6,77.72,77.73,77.61,77.73,0
20081201|2008-05-06 07:00,6,77.5,77.58,77.4,77.57,0
20081201|2008-05-06 07:30,6,77.6,77.61,77.54,77.54,0
20081201|2008-05-06 08:00,6,77.55,77.55,77.31,77.32,0
20081201|2008-05-06 08:30,6,77.2,77.6,77.16,77.55,0
20081201|2008-05-06 09:00,6,77.55,77.63,77.45,77.58,0
20081201|2008-05-06 09:30,6,77.54,78.4,77.54,78.37,0
20081201|2008-05-06 10:00,6,78.43,78.95,78.36,78.84,1
20081201|2008-05-06 10:30,6,78.85,79.2,78.7,78.9,0
20081201|2008-05-06 11:00,6,78.9,78.94,78.57,78.57,0
20081201|2008-05-06 11:30,6,78.6,78.8,78.45,78.61,0
20081201|2008-05-06 12:00,6,78.57,78.75,78.45,78.56,0
20081201|2008-05-06 12:30,6,78.56,79,78.55,78.85,1
20081201|2008-05-06 13:00,6,78.84,79.1,78.7,78.7,0
20081201|2008-05-06 13:30,6,78.75,78.75,78.7,78.75,0
20081201|2008-05-06 14:00,6,78.85,78.85,78.85,78.85,0
20081201|2008-05-06 16:30,6,78.89,78.89,78.89,78.89,0
20081201|2008-05-07 01:30,7,79.4,79.4,78.85,78.85,0
20081201|2008-05-07 03:00,7,78.87,78.87,78.87,78.87,0
20081201|2008-05-07 07:30,7,78.19,78.25,78.19,78.23,0
20081201|2008-05-07 08:00,7,78.19,78.25,78.14,78.25,0
20081201|2008-05-07 08:30,7,78.15,78.15,77.98,78.06,0
20081201|2008-05-07 09:00,7,78.1,78.19,78.05,78.19,0
20081201|2008-05-07 09:30,7,78.11,78.34,77.99,78.34,0
20081201|2008-05-07 10:00,7,78.31,78.35,78.18,78.29,0
20081201|2008-05-07 10:30,7,78.28,78.35,78.2,78.24,0
20081201|2008-05-07 11:00,7,78.22,78.85,78.22,78.6,0
20081201|2008-05-07 11:30,7,78.64,78.91,78.58,78.75,0
20081201|2008-05-07 12:00,7,78.75,78.9,78.67,78.9,0
20081201|2008-05-07 12:30,7,78.85,78.9,78.7,78.75,0
20081201|2008-05-07 13:00,7,78.75,78.94,78.72,78.76,0
20081201|2008-05-07 13:30,7,78.92,78.93,78.85,78.93,0
20081201|2008-05-07 14:00,7,78.9,78.95,78.76,78.76,0
20081201|2008-05-07 16:00,7,78.87,78.87,78.87,78.87,0
20081201|2008-05-08 04:30,8,78.92,78.92,78.92,78.92,0
20081201|2008-05-08 05:30,8,78.84,78.84,78.8,78.8,0
20081201|2008-05-08 06:30,8,78.8,78.8,78.8,78.8,0
20081201|2008-05-08 07:00,8,78.82,79,78.8,78.88,0
20081201|2008-05-08 07:30,8,78.96,79.21,78.81,78.92,0
20081201|2008-05-08 08:00,8,78.92,79.03,78.8,78.9,0
20081201|2008-05-08 08:30,8,78.99,79.08,78.94,78.97,0
20081201|2008-05-08 09:00,8,78.92,79.27,78.92,79.27,0
20081201|2008-05-08 09:30,8,79.28,79.39,78.9,78.9,0
20081201|2008-05-08 10:00,8,78.93,78.93,78.5,78.75,0
20081201|2008-05-08 10:30,8,78.81,78.88,78.65,78.65,0
20081201|2008-05-08 11:00,8,78.65,79.03,78.65,78.99,0
20081201|2008-05-08 11:30,8,78.98,79.2,78.98,79.1,0
20081201|2008-05-08 12:00,8,79.15,79.34,79.15,79.18,0
20081201|2008-05-08 12:30,8,79.18,79.18,78.94,78.94,0
20081201|2008-05-08 13:00,8,78.98,79.48,78.96,79.45,0
20081201|2008-05-08 13:30,8,79.45,79.53,79.4,79.48,0
20081201|2008-05-08 14:00,8,79.48,79.63,79.48,79.63,0
20081201|2008-05-08 16:00,8,79.35,79.35,79.35,79.35,0
20081201|2008-05-09 01:30,9,79.5,79.5,79.36,79.36,0
20081201|2008-05-09 02:30,9,79.6,79.6,79.6,79.6,0
20081201|2008-05-09 03:00,9,79.73,79.73,79.73,79.73,0
20081201|2008-05-09 04:00,9,79.73,79.75,79.73,79.75,0
20081201|2008-05-09 04:30,9,79.75,79.75,79.75,79.75,0
20081201|2008-05-09 05:00,9,79.75,79.77,79.75,79.77,0
20081201|2008-05-09 05:30,9,79.89,79.89,79.89,79.89,0
20081201|2008-05-09 06:00,9,79.88,79.88,79.88,79.88,0
20081201|2008-05-09 06:30,9,79.88,80,79.77,80,0
20081201|2008-05-09 07:00,9,79.71,79.71,79.65,79.7,0
20081201|2008-05-09 07:30,9,79.7,80.09,79.6,80,0
20081201|2008-05-09 08:00,9,79.9,80.12,79.82,80.08,0
20081201|2008-05-09 08:30,9,80.09,80.13,80.03,80.11,0
20081201|2008-05-09 09:00,9,80.15,80.73,80.15,80.4,1
20081201|2008-05-09 09:30,9,80.55,80.72,79.87,80,0
20081201|2008-05-09 10:00,9,79.94,80,79.58,79.58,0
20081201|2008-05-09 10:30,9,79.58,79.73,79.2,79.59,0
20081201|2008-05-09 11:00,9,79.73,80,79.65,79.65,0
20081201|2008-05-09 11:30,9,79.63,80.25,79.61,80.2,0
20081201|2008-05-09 12:00,9,80.25,80.58,80.25,80.4,0
20081201|2008-05-09 12:30,9,80.4,80.47,80.05,80.2,0
20081201|2008-05-09 13:00,9,80.2,80.45,80.02,80.44,0
20081201|2008-05-09 13:30,9,80.42,80.45,80.26,80.45,0
20081201|2008-05-09 14:00,9,80.45,80.45,80.45,80.45,0
20081201|2008-05-09 17:00,12,80.23,80.23,80.23,80.23,0
20081201|2008-05-12 01:30,12,80,80.11,80,80.11,0
20081201|2008-05-12 02:00,12,80.07,80.07,80.07,80.07,0
20081201|2008-05-12 05:30,12,80.3,80.3,80.3,80.3,0
20081201|2008-05-12 06:00,12,80.25,80.25,80.25,80.25,0
20081201|2008-05-12 06:30,12,80.25,80.25,80.25,80.25,0
20081201|2008-05-12 07:00,12,80,80,79.87,79.87,0
20081201|2008-05-12 07:30,12,79.98,79.98,79.9,79.9,0
20081201|2008-05-12 08:00,12,79.89,79.96,79.88,79.96,0
20081201|2008-05-12 08:30,12,79.9,79.95,79.85,79.89,0
20081201|2008-05-12 09:00,12,79.89,79.95,79.76,79.76,0
20081201|2008-05-12 09:30,12,79.76,79.91,78.95,79.15,0
20081201|2008-05-12 10:00,12,79.16,79.54,79.1,79.54,0
20081201|2008-05-12 10:30,12,79.53,79.74,79.53,79.74,0
20081201|2008-05-12 11:00,12,79.7,80,79.6,79.9,0
20081201|2008-05-12 11:30,12,79.91,80.34,79.89,80.24,0
20081201|2008-05-12 12:00,12,80.2,80.2,79.85,79.85,1
20081201|2008-05-12 12:30,12,79.93,80.47,79.93,80.47,0
20081201|2008-05-12 13:00,12,80.46,80.58,80.35,80.44,4
20081201|2008-05-12 13:30,12,80.44,80.61,80.39,80.44,0
20081201|2008-05-12 14:00,12,80.47,80.47,80.47,80.47,0
20081201|2008-05-12 16:00,12,80.52,80.52,80.52,80.52,0
20081201|2008-05-13 04:00,13,80.55,80.55,80.55,80.55,0
20081201|2008-05-13 06:00,13,80.12,80.12,80.07,80.07,0
20081201|2008-05-13 07:00,13,80.05,80.25,80.05,80.25,0
20081201|2008-05-13 07:30,13,80.2,80.25,79.71,80,0
20081201|2008-05-13 08:00,13,79.8,80.03,79.8,79.97,0
20081201|2008-05-13 08:30,13,79.97,79.99,79.83,79.9,0
20081201|2008-05-13 09:00,13,79.85,79.85,79.6,79.62,0
20081201|2008-05-13 09:30,13,79.62,79.75,79.5,79.75,0
20081201|2008-05-13 10:00,13,79.89,80.13,79.75,80.08,0
20081201|2008-05-13 10:30,13,80.25,80.3,79.92,79.92,0
20081201|2008-05-13 11:00,13,80.1,80.11,79.85,79.85,0
20081201|2008-05-13 11:30,13,79.78,79.9,79.6,79.85,0
20081201|2008-05-13 12:00,13,79.79,79.79,79.55,79.57,0
20081201|2008-05-13 12:30,13,79.53,79.76,79.5,79.55,0
20081201|2008-05-13 13:00,13,79.59,79.79,79.55,79.71,0
20081201|2008-05-13 13:30,13,79.71,79.73,79.68,79.68,0
20081201|2008-05-13 14:00,13,79.78,79.78,79.78,79.78,0
20081201|2008-05-13 16:30,13,79.62,79.62,79.62,79.62,0
20081201|2008-05-14 01:30,14,79.05,79.12,79.05,79.12,0
20081201|2008-05-14 02:00,14,79.6,79.6,79.59,79.59,0
20081201|2008-05-14 03:00,14,79.45,79.45,79.05,79.05,0
20081201|2008-05-14 03:30,14,79.05,79.05,79,79,0
20081201|2008-05-14 04:00,14,79,79,79,79,0
20081201|2008-05-14 05:30,14,79.16,79.16,79.16,79.16,0
20081201|2008-05-14 06:00,14,79,79.16,79,79.16,0
20081201|2008-05-14 06:30,14,79.16,79.16,79.16,79.16,0
20081201|2008-05-14 07:00,14,79,79.15,78.8,78.96,0
20081201|2008-05-14 07:30,14,78.98,79.18,78.98,79.08,0
20081201|2008-05-14 08:00,14,79.04,79.1,78.91,79.05,0
20081201|2008-05-14 08:30,14,79.02,79.25,79.02,79.16,0
20081201|2008-05-14 09:00,14,79.2,79.2,78.99,79,0
20081201|2008-05-14 09:30,14,79.1,79.16,78.5,79.1,0
20081201|2008-05-14 10:00,14,79.16,79.55,79.15,79.32,0
20081201|2008-05-14 10:30,14,79.35,79.43,78.77,78.9,0
20081201|2008-05-14 11:00,14,78.9,78.95,78.64,78.64,0
20081201|2008-05-14 11:30,14,78.64,78.8,78.61,78.75,0
20081201|2008-05-14 12:00,14,78.79,78.85,78.77,78.82,0
20081201|2008-05-14 12:30,14,78.78,78.88,78.75,78.8,0
20081201|2008-05-14 13:00,14,78.8,78.8,78.7,78.7,0
20081201|2008-05-14 13:30,14,78.72,78.72,78.72,78.72,0
20081201|2008-05-14 14:00,14,78.73,78.73,78.71,78.71,0
20081201|2008-05-14 16:30,14,78.77,78.77,78.77,78.77,0
20081201|2008-05-15 01:30,15,78.6,78.6,78.6,78.6,0
20081201|2008-05-15 02:30,15,78.68,78.98,78.68,78.98,0
20081201|2008-05-15 06:00,15,78.91,78.91,78.91,78.91,0
20081201|2008-05-15 07:00,15,78.65,78.65,78.58,78.58,0
20081201|2008-05-15 07:30,15,78.71,78.74,78.5,78.54,0
20081201|2008-05-15 08:00,15,78.61,78.94,78.29,78.94,0
20081201|2008-05-15 08:30,15,78.95,79.09,78.88,78.97,0
20081201|2008-05-15 09:00,15,78.97,79,78.83,78.85,0
20081201|2008-05-15 13:00,15,78.8,79,78.62,78.84,0
20081201|2008-05-15 13:30,15,79,79,78.87,78.9,0
20081201|2008-05-15 14:00,15,78.86,78.92,78.85,78.92,0
20081201|2008-05-15 16:30,15,78.84,78.84,78.84,78.84,0
20081201|2008-05-16 01:30,16,79.35,79.35,79.35,79.35,0
20081201|2008-05-16 02:00,16,79.3,79.3,79.17,79.17,0
20081201|2008-05-16 02:30,16,79.17,79.17,79.05,79.05,0
20081201|2008-05-16 04:00,16,79.05,79.33,79.02,79.02,0
20081201|2008-05-16 04:30,16,79.06,79.07,79.02,79.06,0
20081201|2008-05-16 05:00,16,79.06,79.2,79.05,79.05,0
20081201|2008-05-16 05:30,16,79.06,79.15,79.06,79.15,0
20081201|2008-05-16 06:00,16,79.07,79.16,79.06,79.13,0
20081201|2008-05-16 06:30,16,79.12,79.3,79.12,79.21,0
20081201|2008-05-16 07:00,16,79.3,79.33,79.03,79.16,0
20081201|2008-05-16 07:30,16,79.45,79.5,79.25,79.25,0
20081201|2008-05-16 08:00,16,79.3,79.39,79.06,79.31,0
20081201|2008-05-16 08:30,16,79.3,80.25,79.3,79.81,0
20081201|2008-05-16 09:00,16,79.9,80.08,79.9,80.08,0
20081201|2008-05-16 09:30,16,80.08,81.15,80.08,80.33,4
20081201|2008-05-16 10:00,16,80.33,80.7,80.3,80.33,0
20081201|2008-05-16 10:30,16,80.42,80.5,80.37,80.45,0
20081201|2008-05-16 11:00,16,80.45,80.55,80.35,80.4,0
20081201|2008-05-16 11:30,16,80.36,80.6,80.15,80.15,0
20081201|2008-05-16 12:00,16,80.15,80.2,79.95,80.05,1
20081201|2008-05-16 12:30,16,80.13,80.3,80.06,80.14,0
20081201|2008-05-16 13:00,16,80.12,80.74,80.12,80.57,1
20081201|2008-05-16 13:30,16,80.54,80.64,80.47,80.6,0
20081201|2008-05-16 14:00,16,80.6,80.6,80.1,80.1,0
20081201|2008-05-16 16:30,16,80.65,80.65,80.65,80.65,0
20081201|2008-05-19 01:30,19,80.53,80.55,80.53,80.55,0
20081201|2008-05-19 02:00,19,80.57,80.57,80.48,80.48,0
20081201|2008-05-19 03:00,19,80.5,80.52,80.5,80.52,0
20081201|2008-05-19 04:00,19,80.42,80.42,80.42,80.42,0
20081201|2008-05-19 06:00,19,80.38,80.54,80.38,80.54,0
20081201|2008-05-19 06:30,19,80.5,80.5,80.4,80.4,0
20081201|2008-05-19 07:00,19,80.45,80.66,80.45,80.6,0
20081201|2008-05-19 07:30,19,80.6,80.7,80.5,80.6,0
20081201|2008-05-19 08:00,19,80.66,80.66,80.4,80.4,0
20081201|2008-05-19 08:30,19,80.36,80.62,80.36,80.55,0
20081201|2008-05-19 09:00,19,80.54,80.59,80.44,80.59,0
20081201|2008-05-19 09:30,19,80.59,80.65,79,79.5,2
20081201|2008-05-19 10:00,19,79.54,79.54,79.21,79.26,0
20081201|2008-05-19 10:30,19,79.27,79.55,79.25,79.55,0
20081201|2008-05-19 11:00,19,79.7,79.9,79.65,79.68,0
20081201|2008-05-19 11:30,19,79.59,80,79.59,80,0
20081201|2008-05-19 12:00,19,80,80.25,79.96,79.97,0
20081201|2008-05-19 12:30,19,80.07,80.37,79.85,80.37,0
20081201|2008-05-19 13:00,19,80.26,80.67,80.25,80.55,0
20081201|2008-05-19 13:30,19,80.52,80.55,80.45,80.5,0
20081201|2008-05-19 14:00,19,80.46,80.6,80.46,80.6,0
20081201|2008-05-19 16:30,19,80.61,80.61,80.61,80.61,0
20081201|2008-05-20 01:30,20,80.65,80.65,80.6,80.6,0
20081201|2008-05-20 05:00,20,80.57,80.59,80.57,80.59,0
20081201|2008-05-20 05:30,20,80.61,80.61,80.6,80.6,0
20081201|2008-05-20 06:00,20,80.6,80.65,80.6,80.65,0
20081201|2008-05-20 06:30,20,80.65,80.65,80.57,80.63,0
20081201|2008-05-20 07:00,20,80.63,81.02,80.63,81.02,1
20081201|2008-05-20 07:30,20,80.82,81.42,80.82,81.2,1
20081201|2008-05-20 08:00,20,81.17,81.3,80.7,80.93,4
20081201|2008-05-20 08:30,20,80.93,81.12,80.9,81.12,1
20081201|2008-05-20 09:00,20,81.12,81.3,81,81.3,0
20081201|2008-05-20 09:30,20,81.35,81.44,80.83,81.1,6
20081201|2008-05-20 10:00,20,81.07,81.18,80.75,81.11,0
20081201|2008-05-20 10:30,20,81.04,81.15,81,81,0
20081201|2008-05-20 11:00,20,81,81.04,80.91,80.91,1
20081201|2008-05-20 11:30,20,80.89,80.94,80.76,80.77,2
20081201|2008-05-20 12:00,20,80.76,80.81,80.46,80.46,0
20081201|2008-05-20 12:30,20,80.45,80.5,80.05,80.05,1
20081201|2008-05-20 13:00,20,80.04,80.04,79.51,79.66,6
20081201|2008-05-20 13:30,20,79.66,79.66,79.55,79.55,1
20081201|2008-05-20 14:00,20,79.52,79.55,79.49,79.5,1
20081201|2008-05-21 01:30,21,79.45,79.45,79.26,79.29,0
20081201|2008-05-21 02:00,21,79.29,79.44,79.29,79.3,0
20081201|2008-05-21 02:30,21,79.35,79.35,79.31,79.31,0
20081201|2008-05-21 03:00,21,79.33,79.33,79.31,79.33,0
20081201|2008-05-21 04:00,21,79.45,79.45,79.45,79.45,0
20081201|2008-05-21 04:30,21,79.45,79.45,79.41,79.45,0
20081201|2008-05-21 05:00,21,79.45,79.45,79.45,79.45,0
20081201|2008-05-21 05:30,21,79.45,79.66,79.45,79.66,0
20081201|2008-05-21 06:00,21,79.75,79.75,79.75,79.75,0
20081201|2008-05-21 06:30,21,79.85,79.99,79.83,79.99,0
20081201|2008-05-21 07:00,21,79.95,79.95,79.7,79.7,0
20081201|2008-05-21 07:30,21,79.75,79.86,79.75,79.86,0
20081201|2008-05-21 08:00,21,79.85,80.3,79.85,80.27,0
20081201|2008-05-21 08:30,21,80.09,80.09,79.97,80.06,0
20081201|2008-05-21 09:00,21,80.05,80.25,80.05,80.08,0
20081201|2008-05-21 09:30,21,80.13,80.2,79.59,79.59,0
20081201|2008-05-21 10:00,21,79.57,79.94,79.27,79.89,0
20081201|2008-05-21 10:30,21,79.93,79.94,79.7,79.73,0
20081201|2008-05-21 11:00,21,79.7,79.84,79.69,79.77,0
20081201|2008-05-21 11:30,21,79.65,79.65,79.55,79.6,0
20081201|2008-05-21 12:00,21,79.64,79.85,79.6,79.6,0
20081201|2008-05-21 12:30,21,79.59,80.2,79.59,79.89,0
20081201|2008-05-21 13:00,21,79.8,79.97,79.76,79.83,0
20081201|2008-05-21 13:30,21,79.9,79.9,79.63,79.69,0
20081201|2008-05-21 14:00,21,79.65,79.69,79.65,79.69,0
20081201|2008-05-21 16:00,21,79.83,79.83,79.83,79.83,0
20081201|2008-05-22 01:30,22,80,80.3,79.75,80.25,0
20081201|2008-05-22 02:00,22,80.25,80.5,80.25,80.5,0
20081201|2008-05-22 03:00,22,80.44,80.45,80.44,80.45,0
20081201|2008-05-22 04:00,22,80.4,80.4,80.4,80.4,0
20081201|2008-05-22 04:30,22,80.4,80.44,80.4,80.44,0
20081201|2008-05-22 05:00,22,80.31,80.31,80.31,80.31,0
20081201|2008-05-22 05:30,22,80.28,80.28,80.25,80.28,0
20081201|2008-05-22 06:00,22,80.28,80.28,80.01,80.01,0
20081201|2008-05-22 06:30,22,80.01,80.05,80.01,80.05,0
20081201|2008-05-22 07:00,22,80.05,80.4,80.02,80.02,0
20081201|2008-05-22 07:30,22,80.1,80.1,79.4,79.45,0
20081201|2008-05-22 08:00,22,79.45,79.6,79.36,79.53,0
20081201|2008-05-22 08:30,22,79.53,79.87,79.53,79.8,0
20081201|2008-05-22 09:00,22,79.8,79.8,79.45,79.49,0
20081201|2008-05-22 09:30,22,79.49,79.49,78.66,78.94,3
20081201|2008-05-22 10:00,22,79.04,79.18,78.65,78.72,4
20081201|2008-05-22 10:30,22,78.72,78.79,78.53,78.54,0
20081201|2008-05-22 11:00,22,78.54,78.65,78.41,78.53,0
20081201|2008-05-22 11:30,22,78.5,78.55,78.41,78.42,0
20081201|2008-05-22 12:00,22,78.5,78.54,78.45,78.45,0
20081201|2008-05-22 12:30,22,78.5,78.84,78.5,78.72,0
20081201|2008-05-22 13:00,22,78.6,78.7,78.58,78.67,0
20081201|2008-05-22 13:30,22,78.56,78.56,78.55,78.55,0
20081201|2008-05-22 14:00,22,78.56,78.67,78.51,78.67,0
20081201|2008-05-22 16:30,22,78.67,78.67,78.67,78.67,0
20081201|2008-05-23 01:30,23,78.92,78.93,78.92,78.93,0
20081201|2008-05-23 05:30,23,78.6,78.6,78.3,78.3,0
20081201|2008-05-23 06:00,23,78.33,78.77,78.33,78.45,0
20081201|2008-05-23 06:30,23,78.3,78.3,78.25,78.3,0
20081201|2008-05-23 07:00,23,78.25,78.48,78.25,78.37,0
20081201|2008-05-23 07:30,23,78.5,78.5,78.41,78.45,0
20081201|2008-05-23 08:00,23,78.45,78.8,78.45,78.73,0
20081201|2008-05-23 08:30,23,78.71,78.71,78.53,78.71,0
20081201|2008-05-23 09:00,23,78.7,78.78,78.67,78.75,0
20081201|2008-05-23 09:30,23,78.85,79.07,78,78.01,0
20081201|2008-05-23 10:00,23,77.96,78.07,76.55,76.87,1
20081201|2008-05-23 10:30,23,76.91,77.1,76.87,76.9,0
20081201|2008-05-23 11:00,23,76.9,77.12,76.9,77.03,1
20081201|2008-05-23 11:30,23,77.01,77.1,77,77.09,0
20081201|2008-05-23 12:00,23,77.11,77.33,77.1,77.2,2
20081201|2008-05-23 12:30,23,77.2,77.7,77.2,77.69,0
20081201|2008-05-23 13:00,23,77.64,78.07,77.64,77.95,0
20081201|2008-05-23 13:30,23,78,78.12,77.9,78.12,0
20081201|2008-05-23 14:00,23,78.1,78.1,77.89,78,0
20081201|2008-05-23 16:00,23,78.01,78.01,78.01,78.01,0
20081201|2008-05-26 13:00,26,78.01,78.01,78.01,78.01,0
20081201|2008-05-27 02:30,27,78.25,78.27,78.25,78.27,0
20081201|2008-05-27 03:30,27,78.29,78.29,78.29,78.29,0
20081201|2008-05-27 05:00,27,78.3,78.3,78.3,78.3,0
20081201|2008-05-27 05:30,27,78.3,78.4,78.2,78.4,0
20081201|2008-05-27 06:00,27,78.4,78.44,78.4,78.44,0
20081201|2008-05-27 06:30,27,78.3,78.3,78.11,78.2,0
20081201|2008-05-27 07:00,27,78.01,78.01,77.47,77.47,0
20081201|2008-05-27 07:30,27,77.47,77.87,77.44,77.87,0
20081201|2008-05-27 08:00,27,77.86,78.06,77.65,77.65,0
20081201|2008-05-27 08:30,27,77.75,77.9,77.75,77.8,0
20081201|2008-05-27 09:00,27,77.75,77.77,77.5,77.5,0
20081201|2008-05-27 09:30,27,77.5,77.5,77,77,0
20081201|2008-05-27 10:00,27,76.95,77.22,76.9,77.01,0
20081201|2008-05-27 10:30,27,77.15,77.25,77,77.25,0
20081201|2008-05-27 11:00,27,77.16,77.18,76.91,76.93,0
20081201|2008-05-27 11:30,27,76.94,76.95,76.13,76.13,3
20081201|2008-05-27 12:00,27,76.14,76.92,75.25,75.7,9
20081201|2008-05-27 12:30,27,75.7,75.75,75.01,75.01,3
20081201|2008-05-27 13:00,27,75.01,75.27,75.01,75.02,2
20081201|2008-05-27 13:30,27,75.05,75.27,75.01,75.06,15
20081201|2008-05-27 14:00,27,75.1,75.1,75.02,75.02,0
20081201|2008-05-27 16:30,27,75.01,75.01,75.01,75.01,0
20081201|2008-05-28 01:30,28,75.25,75.33,75.1,75.33,0
20081201|2008-05-28 02:00,28,75.35,75.35,75.35,75.35,0
20081201|2008-05-28 03:00,28,75.17,75.17,75.1,75.1,0
20081201|2008-05-28 03:30,28,75.11,75.12,75.11,75.12,0
20081201|2008-05-28 04:00,28,75.2,75.2,75.2,75.2,0
20081201|2008-05-28 04:30,28,75.1,75.1,75.1,75.1,0
20081201|2008-05-28 05:00,28,75.1,75.42,75.1,75.21,0
20081201|2008-05-28 05:30,28,75.2,75.2,75.05,75.05,0
20081201|2008-05-28 06:00,28,75.03,75.03,74.6,74.6,0
20081201|2008-05-28 06:30,28,74.8,74.8,74.27,74.32,0
20081201|2008-05-28 07:00,28,74.29,74.34,73.85,74,0
20081201|2008-05-28 07:30,28,74,74.11,73.79,74.11,0
20081201|2008-05-28 08:00,28,74.14,74.32,74.1,74.2,0
20081201|2008-05-28 08:30,28,74.15,74.25,74.01,74.1,0
20081201|2008-05-28 09:00,28,74.05,75.5,74.05,75.05,0
20081201|2008-05-28 09:30,28,75.1,75.29,74.48,74.55,0
20081201|2008-05-28 10:00,28,74.55,74.8,74.5,74.8,0
20081201|2008-05-28 10:30,28,74.8,75.12,74.78,75.05,0
20081201|2008-05-28 11:00,28,75.05,75.36,75.05,75.33,0
20081201|2008-05-28 11:30,28,75.3,75.35,75,75.15,0
20081201|2008-05-28 12:00,28,75.08,75.3,75,75.24,0
20081201|2008-05-28 12:30,28,75.27,75.4,75.25,75.28,0
20081201|2008-05-28 13:00,28,75.24,75.25,74.68,74.99,1
20081201|2008-05-28 13:30,28,74.87,74.95,74.87,74.9,0
20081201|2008-05-28 14:00,28,74.85,74.85,74.82,74.82,0
20081201|2008-05-28 16:00,28,74.94,74.94,74.94,74.94,0
20081201|2008-05-29 01:30,29,74.95,75.07,74.82,75.07,0
20081201|2008-05-29 02:00,29,75.05,75.05,75.04,75.04,0
20081201|2008-05-29 02:30,29,75.03,75.03,75.03,75.03,0
20081201|2008-05-29 03:30,29,74.96,74.96,74.96,74.96,0
20081201|2008-05-29 04:00,29,74.97,74.97,74.97,74.97,0
20081201|2008-05-29 05:00,29,74.95,74.95,74.95,74.95,0
20081201|2008-05-29 05:30,29,74.89,74.91,74.89,74.91,0
20081201|2008-05-29 06:00,29,75.02,75.02,75,75,0
20081201|2008-05-29 06:30,29,74.85,74.85,74.73,74.73,0
20081201|2008-05-29 07:00,29,74.7,74.85,74.52,74.85,0
20081201|2008-05-29 07:30,29,74.94,75,74.85,74.9,0
20081201|2008-05-29 08:00,29,74.86,74.86,74.19,74.24,0
20081201|2008-05-29 08:30,29,74.32,74.44,74.24,74.25,0
20081201|2008-05-29 09:00,29,74.25,74.26,74.18,74.24,0
20081201|2008-05-29 09:30,29,74.24,75,74.24,74.35,0
20081201|2008-05-29 10:00,29,74.38,74.6,74.26,74.31,0
20081201|2008-05-29 10:30,29,74.25,74.5,74.09,74.24,0
20081201|2008-05-29 11:00,29,74.3,74.37,74.22,74.29,0
20081201|2008-05-29 11:30,29,74.3,74.48,74.29,74.38,0
20081201|2008-05-29 12:00,29,74.46,74.58,74.2,74.35,0
20081201|2008-05-29 12:30,29,74.35,74.55,74.3,74.52,0
20081201|2008-05-29 13:00,29,74.6,74.75,74.5,74.68,0
20081201|2008-05-29 13:30,29,74.6,74.61,74.5,74.51,0
20081201|2008-05-29 14:00,29,74.51,74.6,74.5,74.54,0
20081201|2008-05-29 16:00,29,74.64,74.64,74.64,74.64,0
20081201|2008-05-30 01:30,30,74.55,74.77,74.55,74.74,0
20081201|2008-05-30 02:00,30,74.65,74.65,74.6,74.6,0
20081201|2008-05-30 02:30,30,74.57,74.57,74.57,74.57,0
20081201|2008-05-30 04:00,30,74.51,74.51,74.51,74.51,0
20081201|2008-05-30 04:30,30,74.51,74.51,74.51,74.51,0
20081201|2008-05-30 05:00,30,74.25,74.25,74.25,74.25,0
20081201|2008-05-30 05:30,30,74.28,74.3,74.28,74.3,0
20081201|2008-05-30 06:30,30,74.45,74.63,74.45,74.63,0
20081201|2008-05-30 07:00,30,74.6,74.83,74.4,74.83,0
20081201|2008-05-30 07:30,30,74.67,74.79,74.45,74.79,0
20081201|2008-05-30 08:00,30,74.68,74.8,74.55,74.63,0
20081201|2008-05-30 08:30,30,74.62,74.65,74.51,74.51,0
20081201|2008-05-30 09:00,30,74.5,74.62,74.4,74.4,0
20081201|2008-05-30 09:30,30,74.49,74.5,74.21,74.33,0
20081201|2008-05-30 10:00,30,74.33,74.35,74.09,74.26,0
20081201|2008-05-30 10:30,30,74.25,74.45,74.14,74.2,1
20081201|2008-05-30 11:00,30,74.25,74.5,74.24,74.34,0
20081201|2008-05-30 11:30,30,74.4,74.4,74.2,74.32,0
20081201|2008-05-30 12:00,30,74.26,74.53,74.26,74.4,0
20081201|2008-05-30 12:30,30,74.4,74.53,74.26,74.26,0
20081201|2008-05-30 13:00,30,74.29,74.4,74.19,74.28,2
20081201|2008-05-30 13:30,30,74.24,74.25,74.21,74.24,0
20081201|2008-05-30 14:00,30,74.39,74.39,74.2,74.29,0
20081201|2008-05-30 16:30,30,74.37,74.37,74.37,74.37,0
20081201|2008-06-02 01:30,2,74.5,74.5,74.13,74.19,0
20081201|2008-06-02 02:30,2,74.12,74.12,74.12,74.12,0
20081201|2008-06-02 03:00,2,74.1,74.1,74.1,74.1,0
20081201|2008-06-02 03:30,2,74.14,74.37,74.14,74.37,0
20081201|2008-06-02 05:00,2,74.36,74.37,74.36,74.37,0
20081201|2008-06-02 05:30,2,74.52,74.52,74.22,74.22,0
20081201|2008-06-02 06:00,2,74.23,74.23,74.23,74.23,0
20081201|2008-06-02 06:30,2,74.25,74.35,74.17,74.19,0
20081201|2008-06-02 07:00,2,74.2,74.28,74,74.09,0
20081201|2008-06-02 07:30,2,74.21,74.45,74.2,74.36,0
20081201|2008-06-02 08:00,2,74.39,74.45,74.2,74.2,0
20081201|2008-06-02 08:30,2,74.2,74.22,74.04,74.17,0
20081201|2008-06-02 09:00,2,74.06,74.12,74.04,74.08,0
20081201|2008-06-02 09:30,2,74.04,74.25,73.86,73.86,2
20081201|2008-06-02 10:00,2,74.02,74.92,74.02,74.65,1
20081201|2008-06-02 10:30,2,74.63,75.24,74.55,74.95,2
20081201|2008-06-02 11:00,2,75,75.41,74.76,74.8,0
20081201|2008-06-02 11:30,2,74.81,74.93,74.47,74.47,0
20081201|2008-06-02 12:00,2,74.49,74.81,74.49,74.75,0
20081201|2008-06-02 12:30,2,74.72,74.75,74.42,74.54,0
20081201|2008-06-02 13:00,2,74.48,74.5,73.65,73.65,1
20081201|2008-06-02 13:30,2,73.65,73.78,73.55,73.66,0
20081201|2008-06-02 14:00,2,73.62,73.67,73.57,73.67,0
20081201|2008-06-02 16:30,2,74.16,74.16,74.16,74.16,0
20081201|2008-06-03 01:30,3,73.76,73.76,73.6,73.67,0
20081201|2008-06-03 02:00,3,73.56,73.56,73.55,73.55,0
20081201|2008-06-03 02:30,3,73.67,73.67,73.67,73.67,0
20081201|2008-06-03 03:00,3,73.68,73.68,73.68,73.68,0
20081201|2008-06-03 03:30,3,73.7,73.76,73.7,73.76,0
20081201|2008-06-03 04:00,3,73.69,73.69,73.58,73.58,0
20081201|2008-06-03 04:30,3,73.65,73.65,73.6,73.6,0
20081201|2008-06-03 05:00,3,73.56,73.56,73.56,73.56,0
20081201|2008-06-03 05:30,3,73.56,73.56,73.56,73.56,0
20081201|2008-06-03 06:00,3,73.64,73.64,73.62,73.62,0
20081201|2008-06-03 06:30,3,73.62,73.7,73.49,73.49,0
20081201|2008-06-03 07:00,3,73.49,73.51,72.27,72.27,6
20081201|2008-06-03 07:30,3,72.31,72.58,72.12,72.58,2
20081201|2008-06-03 08:00,3,72.45,72.85,72.32,72.75,0
20081201|2008-06-03 08:30,3,72.8,73,72.61,72.66,0
20081201|2008-06-03 09:00,3,72.82,72.9,72.66,72.77,0
20081201|2008-06-03 09:30,3,72.75,72.75,71.65,72.01,7
20081201|2008-06-03 10:00,3,71.75,72,71.65,72,0
20081201|2008-06-03 10:30,3,72,72.78,72,72.75,0
20081201|2008-06-03 11:00,3,72.75,73.19,72.75,73.1,1
20081201|2008-06-03 11:30,3,73.15,73.15,72.96,72.97,0
20081201|2008-06-03 12:00,3,72.97,72.97,72.8,72.8,0
20081201|2008-06-03 12:30,3,72.8,73,72.75,72.81,0
20081201|2008-06-03 13:00,3,72.81,73.03,72.75,72.95,9
20081201|2008-06-03 13:30,3,72.72,72.85,72.7,72.8,0
20081201|2008-06-03 14:00,3,72.8,73.2,72.7,73.02,0
20081201|2008-06-03 16:30,3,72.83,72.83,72.83,72.83,0
20081201|2008-06-04 01:30,4,72.83,72.83,72.66,72.82,0
20081201|2008-06-04 02:00,4,72.75,72.75,72.7,72.7,0
20081201|2008-06-04 03:30,4,72.79,72.79,72.74,72.74,0
20081201|2008-06-04 04:00,4,72.7,72.7,72.56,72.56,0
20081201|2008-06-04 04:30,4,72.52,72.52,72.51,72.51,0
20081201|2008-06-04 05:00,4,72.51,72.51,72.36,72.36,0
20081201|2008-06-04 05:30,4,72.53,72.53,72.5,72.53,0
20081201|2008-06-04 06:00,4,72.52,72.54,72.45,72.46,0
20081201|2008-06-04 06:30,4,72.45,72.48,72,72.08,0
20081201|2008-06-04 07:00,4,72,72.08,71.88,72,0
20081201|2008-06-04 07:30,4,71.97,72.38,71.97,72.2,0
20081201|2008-06-04 08:00,4,72.16,72.2,72.01,72.01,0
20081201|2008-06-04 08:30,4,72.01,72.09,71.92,71.96,0
20081201|2008-06-04 09:00,4,71.97,72.02,71.75,71.83,2
20081201|2008-06-04 09:30,4,71.84,72.26,71.8,72.05,2
20081201|2008-06-04 10:00,4,72.03,72.29,71.99,72.2,0
20081201|2008-06-04 10:30,4,72.2,72.4,72.2,72.31,0
20081201|2008-06-04 11:00,4,72.4,72.79,72.4,72.5,0
20081201|2008-06-04 11:30,4,72.5,72.74,72.5,72.74,0
20081201|2008-06-04 12:00,4,72.69,72.79,72.69,72.75,1
20081201|2008-06-04 12:30,4,72.75,72.86,72.75,72.85,0
20081201|2008-06-04 13:00,4,72.85,72.9,72.59,72.65,4
20081201|2008-06-04 13:30,4,72.65,72.77,72.59,72.7,0
20081201|2008-06-04 14:00,4,72.62,72.64,72.57,72.57,0
20081201|2008-06-04 17:00,5,72.86,72.86,72.86,72.86,0
20081201|2008-06-05 01:30,5,72.8,72.95,72.8,72.91,0
20081201|2008-06-05 02:00,5,72.91,72.95,72.91,72.95,0
20081201|2008-06-05 02:30,5,73,73.44,73,73.1,0
20081201|2008-06-05 03:00,5,73.12,73.12,73.06,73.1,0
20081201|2008-06-05 03:30,5,73.15,73.78,73.15,73.78,0
20081201|2008-06-05 04:00,5,73.8,73.88,73.8,73.88,0
20081201|2008-06-05 04:30,5,73.8,73.9,73.8,73.9,0
20081201|2008-06-05 05:00,5,73.9,73.9,73.8,73.8,0
20081201|2008-06-05 05:30,5,73.7,73.7,73.61,73.64,0
20081201|2008-06-05 06:00,5,73.7,73.7,73.6,73.6,0
20081201|2008-06-05 06:30,5,73.68,73.79,73.56,73.79,0
20081201|2008-06-05 07:00,5,73.76,73.82,73.25,73.32,0
20081201|2008-06-05 07:30,5,73.28,73.5,73.25,73.41,0
20081201|2008-06-05 08:00,5,73.4,73.42,73.2,73.27,0
20081201|2008-06-05 08:30,5,73.35,73.38,73.3,73.32,0
20081201|2008-06-05 09:00,5,73.29,73.59,73.27,73.57,0
20081201|2008-06-05 09:30,5,73.58,73.59,72.74,72.78,0
20081201|2008-06-05 10:00,5,72.75,73,72.31,73,0
20081201|2008-06-05 10:30,5,72.96,73.18,72.79,73,0
20081201|2008-06-05 11:00,5,73.08,73.28,73,73.2,0
20081201|2008-06-05 11:30,5,73.27,73.3,73.16,73.3,0
20081201|2008-06-05 12:00,5,73.3,73.3,73.01,73.3,0
20081201|2008-06-05 12:30,5,73.24,73.3,73.2,73.23,0
20081201|2008-06-05 13:00,5,73.3,73.3,72.84,72.85,1
20081201|2008-06-05 13:30,5,72.85,73.1,72.83,73,0
20081201|2008-06-05 14:00,5,72.98,73.07,72.96,72.96,0
20081201|2008-06-05 17:00,6,73.01,73.01,73.01,73.01,0
20081201|2008-06-06 01:30,6,73.01,73.41,73.01,73.41,0
20081201|2008-06-06 02:30,6,73.1,73.3,73.07,73.07,0
20081201|2008-06-06 03:00,6,73.02,73.34,73,73.34,0
20081201|2008-06-06 03:30,6,73.33,73.33,73.33,73.33,0
20081201|2008-06-06 04:00,6,73.22,73.22,73.22,73.22,0
20081201|2008-06-06 04:30,6,73.21,73.34,73.2,73.34,0
20081201|2008-06-06 05:00,6,73.21,73.25,73.2,73.25,0
20081201|2008-06-06 05:30,6,73.25,73.4,73.25,73.4,0
20081201|2008-06-06 06:00,6,73.33,73.35,73.21,73.21,0
20081201|2008-06-06 06:30,6,73.21,73.3,73.15,73.21,0
20081201|2008-06-06 07:00,6,73.21,73.56,73.12,73.5,0
20081201|2008-06-06 07:30,6,73.45,73.6,73.4,73.6,0
20081201|2008-06-06 08:00,6,73.6,74.17,73.6,74.17,1
20081201|2008-06-06 08:30,6,74.1,74.52,74,74.21,0
20081201|2008-06-06 09:00,6,74.24,74.3,74.05,74.17,0
20081201|2008-06-06 09:30,6,74.23,75.44,74.07,75.16,8
20081201|2008-06-06 10:00,6,75.16,75.4,74.75,75.23,0
20081201|2008-06-06 10:30,6,75.21,75.76,74.9,74.93,0
20081201|2008-06-06 11:00,6,74.93,75.05,74.42,74.46,1
20081201|2008-06-06 11:30,6,74.55,75.15,74.55,74.6,0
20081201|2008-06-06 12:00,6,74.6,75.13,74.55,75.05,0
20081201|2008-06-06 12:30,6,75.07,75.15,74.65,75.1,0
20081201|2008-06-06 13:00,6,75.17,75.18,74.68,74.9,2
20081201|2008-06-06 13:30,6,74.95,74.98,74.95,74.98,0
20081201|2008-06-06 14:00,6,74.98,74.98,74.78,74.78,0
20081201|2008-06-06 16:30,6,74.95,74.95,74.95,74.95,0
20081201|2008-06-09 01:30,9,75.22,75.96,75.22,75.8,0
20081201|2008-06-09 02:00,9,75.84,75.84,75.84,75.84,0
20081201|2008-06-09 03:00,9,75.74,75.84,75.74,75.84,0
20081201|2008-06-09 03:30,9,75.66,75.73,75.66,75.66,0
20081201|2008-06-09 04:00,9,75.6,75.64,75.6,75.64,0
20081201|2008-06-09 04:30,9,75.6,75.62,75.01,75.62,0
20081201|2008-06-09 05:30,9,75.55,75.55,75.4,75.5,0
20081201|2008-06-09 06:00,9,75.5,75.5,75.3,75.3,0
20081201|2008-06-09 06:30,9,75.06,75.22,75.05,75.22,0
20081201|2008-06-09 07:00,9,75.31,75.52,75.23,75.37,0
20081201|2008-06-09 07:30,9,75.47,76.13,75.47,75.85,0
20081201|2008-06-09 08:00,9,75.9,76,75.65,75.67,0
20081201|2008-06-09 08:30,9,75.64,75.7,75.48,75.57,0
20081201|2008-06-09 09:00,9,75.55,75.74,75.51,75.58,0
20081201|2008-06-09 09:30,9,75.55,75.59,74.47,74.8,2
20081201|2008-06-09 10:00,9,74.79,75.03,74.78,74.78,0
20081201|2008-06-09 10:30,9,74.76,74.76,74.23,74.36,1
20081201|2008-06-09 11:00,9,74.33,74.62,74.3,74.57,0
20081201|2008-06-09 11:30,9,74.59,75.19,74.5,75.19,0
20081201|2008-06-09 12:00,9,75.2,75.2,74.98,75.07,0
20081201|2008-06-09 12:30,9,75.12,75.2,74.46,74.57,0
20081201|2008-06-09 13:00,9,74.55,74.75,74.1,74.44,0
20081201|2008-06-09 13:30,9,74.36,74.44,74.33,74.44,0
20081201|2008-06-09 14:00,9,74.35,74.35,74.06,74.06,0
20081201|2008-06-09 16:30,9,74.54,74.54,74.54,74.54,0
20081201|2008-06-10 01:30,10,74.06,74.54,74.06,74.47,0
20081201|2008-06-10 02:00,10,74.28,74.28,74.28,74.28,0
20081201|2008-06-10 02:30,10,74.19,74.19,74.03,74.06,0
20081201|2008-06-10 03:00,10,74.19,74.19,74.19,74.19,0
20081201|2008-06-10 03:30,10,74.17,74.17,74.17,74.17,0
20081201|2008-06-10 04:00,10,74.17,74.17,74.17,74.17,0
20081201|2008-06-10 04:30,10,74.17,74.17,74.17,74.17,0
20081201|2008-06-10 05:00,10,74.17,74.18,74.17,74.18,0
20081201|2008-06-10 05:30,10,74.17,74.28,74.17,74.28,0
20081201|2008-06-10 06:00,10,74.25,74.28,74.2,74.2,0
20081201|2008-06-10 06:30,10,74.3,74.3,74.3,74.3,0
20081201|2008-06-10 07:00,10,74.47,74.47,74.3,74.31,0
20081201|2008-06-10 07:30,10,74.3,75.36,74.3,75.36,0
20081201|2008-06-10 08:00,10,75.15,75.15,74.75,74.83,0
20081201|2008-06-10 08:30,10,74.8,74.8,74.6,74.6,0
20081201|2008-06-10 09:00,10,74.6,74.7,74.45,74.6,0
20081201|2008-06-10 09:30,10,74.6,74.8,74.03,74.41,1
20081201|2008-06-10 10:00,10,74.35,74.79,74.21,74.37,1
20081201|2008-06-10 10:30,10,74.37,74.63,74.3,74.3,0
20081201|2008-06-10 11:00,10,74.31,74.36,74.01,74.06,0
20081201|2008-06-10 11:30,10,74.1,74.4,74.1,74.25,0
20081201|2008-06-10 12:00,10,74.25,74.28,74.1,74.24,0
20081201|2008-06-10 12:30,10,74.24,74.59,74.24,74.44,0
20081201|2008-06-10 13:00,10,74.45,74.75,74.31,74.7,2
20081201|2008-06-10 13:30,10,74.72,74.88,74.72,74.85,0
20081201|2008-06-10 14:00,10,74.87,74.88,74.8,74.82,0
20081201|2008-06-10 16:30,10,74.41,74.41,74.41,74.41,0
20081201|2008-06-11 01:30,11,74.56,74.92,74.41,74.41,0
20081201|2008-06-11 04:30,11,74.5,74.57,74.41,74.55,0
20081201|2008-06-11 05:00,11,74.55,74.61,74.55,74.61,0
20081201|2008-06-11 05:30,11,74.63,74.63,74.58,74.58,0
20081201|2008-06-11 06:00,11,74.65,74.69,74.65,74.65,0
20081201|2008-06-11 06:30,11,74.58,74.65,74.58,74.65,0
20081201|2008-06-11 07:00,11,74.55,74.93,74.55,74.81,0
20081201|2008-06-11 07:30,11,74.81,75.23,74.8,75.2,0
20081201|2008-06-11 08:00,11,75.18,75.29,74.93,75,0
20081201|2008-06-11 08:30,11,75,75.9,75,75.88,2
20081201|2008-06-11 09:00,11,75.88,76.99,75.87,76.77,13
20081201|2008-06-11 09:30,11,76.87,77.35,76.4,76.9,9
20081201|2008-06-11 10:00,11,76.94,76.98,76.54,76.95,0
20081201|2008-06-11 10:30,11,76.91,77.28,76.75,77.09,2
20081201|2008-06-11 11:00,11,77.09,77.41,77.09,77.41,1
20081201|2008-06-11 11:30,11,77.41,77.41,77.41,77.41,0
20081201|2008-06-11 12:00,11,77.41,77.41,77.41,77.41,0
20081201|2008-06-11 12:30,11,77.41,77.41,77.15,77.15,2
20081201|2008-06-11 13:00,11,77.24,77.41,77,77.41,4
20081201|2008-06-11 13:30,11,77.35,77.35,77.03,77.35,0
20081201|2008-06-11 14:00,11,77.35,77.4,77.03,77.03,0
20081201|2008-06-11 17:00,12,76.96,76.96,76.96,76.96,0
20081201|2008-06-12 01:30,12,77.03,77.41,76.98,77.06,0
20081201|2008-06-12 02:00,12,77.03,77.03,77.01,77.01,0
20081201|2008-06-12 02:30,12,77.01,77.01,76.94,76.94,0
20081201|2008-06-12 03:00,12,77.01,77.01,77.01,77.01,0
20081201|2008-06-12 03:30,12,77.01,77.01,76.94,76.99,0
20081201|2008-06-12 04:00,12,76.99,76.99,76.99,76.99,0
20081201|2008-06-12 04:30,12,76.94,76.94,76.35,76.35,0
20081201|2008-06-12 05:00,12,76.68,76.68,76.33,76.55,0
20081201|2008-06-12 05:30,12,76.55,76.55,76.45,76.45,0
20081201|2008-06-12 06:00,12,76.5,76.56,76.25,76.56,0
20081201|2008-06-12 06:30,12,76.52,76.75,76.52,76.75,0
20081201|2008-06-12 07:00,12,76.72,76.82,76.55,76.6,0
20081201|2008-06-12 07:30,12,76.95,77.15,76.45,76.85,0
20081201|2008-06-12 08:00,12,76.87,77.08,76.63,76.8,0
20081201|2008-06-12 08:30,12,76.82,76.85,76.3,76.3,0
20081201|2008-06-12 09:00,12,76.4,76.57,76.35,76.5,1
20081201|2008-06-12 09:30,12,76.42,77.41,76.36,77,8
20081201|2008-06-12 10:00,12,77,77.23,76.95,77.15,0
20081201|2008-06-12 10:30,12,77.19,77.34,76.88,77.34,0
20081201|2008-06-12 11:00,12,77.34,77.35,77.07,77.14,0
20081201|2008-06-12 11:30,12,77.12,77.27,77.01,77.15,0
20081201|2008-06-12 12:00,12,77.15,77.2,76.95,76.97,0
20081201|2008-06-12 12:30,12,76.96,77.1,76.91,77.03,0
20081201|2008-06-12 13:00,12,77,77.05,76.8,77,5
20081201|2008-06-12 13:30,12,76.98,77,76.95,76.95,0
20081201|2008-06-12 14:00,12,76.9,76.92,76.7,76.7,0
20081201|2008-06-12 18:00,13,76.95,76.95,76.95,76.95,0
20081201|2008-06-13 01:30,13,77,77.13,77,77.13,0
20081201|2008-06-13 02:00,13,76.96,76.96,76.96,76.96,0
20081201|2008-06-13 02:30,13,76.95,76.95,76.8,76.8,0
20081201|2008-06-13 03:00,13,76.81,76.85,76.81,76.85,0
20081201|2008-06-13 04:00,13,76.8,76.8,76.8,76.8,0
20081201|2008-06-13 04:30,13,76.64,76.64,76.64,76.64,0
20081201|2008-06-13 05:00,13,76.64,76.64,76.64,76.64,0
20081201|2008-06-13 05:30,13,76.64,76.67,76.64,76.65,0
20081201|2008-06-13 06:00,13,76.7,76.7,76.7,76.7,0
20081201|2008-06-13 06:30,13,76.7,76.7,76.7,76.7,0
20081201|2008-06-13 07:00,13,76.8,77.02,76.8,76.9,0
20081201|2008-06-13 07:30,13,76.92,77.16,76.92,77,0
20081201|2008-06-13 08:00,13,77.09,77.09,76.99,77.09,0
20081201|2008-06-13 08:30,13,77.09,77.14,76.98,77.05,0
20081201|2008-06-13 09:00,13,77.07,77.13,76.96,77.08,0
20081201|2008-06-13 09:30,13,77.05,77.18,76.65,76.69,1
20081201|2008-06-13 10:00,13,76.66,76.7,76.24,76.55,4
20081201|2008-06-13 10:30,13,76.59,77.2,76.53,77.18,0
20081201|2008-06-13 11:00,13,77.14,77.67,77.14,77.67,8
20081201|2008-06-13 11:30,13,77.68,79.19,77.68,79.15,19
20081201|2008-06-13 12:00,13,79.17,79.9,78.85,79.9,10
20081201|2008-06-13 12:30,13,79.9,79.95,78.95,79.24,5
20081201|2008-06-13 13:00,13,79.21,79.75,79,79.35,3
20081201|2008-06-13 13:30,13,79.43,79.75,79.42,79.68,0
20081201|2008-06-13 14:00,13,79.75,79.75,79.27,79.5,0
20081201|2008-06-13 16:30,13,79.45,79.45,79.45,79.45,0
20081201|2008-06-16 01:30,16,79.52,79.96,79.52,79.6,2
20081201|2008-06-16 02:00,16,79.6,79.85,79.6,79.85,0
20081201|2008-06-16 02:30,16,79.85,79.85,79.6,79.85,0
20081201|2008-06-16 03:00,16,79.8,79.82,79.8,79.8,0
20081201|2008-06-16 03:30,16,79.8,79.89,79.8,79.85,0
20081201|2008-06-16 04:00,16,79.85,79.85,79.85,79.85,0
20081201|2008-06-16 04:30,16,79.84,79.84,79.84,79.84,0
20081201|2008-06-16 05:00,16,79.8,79.89,79.8,79.89,0
20081201|2008-06-16 05:30,16,79.89,79.91,79.85,79.85,0
20081201|2008-06-16 06:00,16,79.85,79.87,79.84,79.87,0
20081201|2008-06-16 06:30,16,79.87,80.16,79.83,80.16,0
20081201|2008-06-16 07:00,16,80.16,82.45,80.16,82.45,17
20081201|2008-06-16 07:30,16,82.34,82.45,82.33,82.45,2
20081201|2008-06-16 08:00,16,82.45,82.45,82.45,82.45,0
20081201|2008-06-16 08:30,16,82.45,82.45,82.45,82.45,0
20081201|2008-06-16 09:00,16,82.45,82.45,82.45,82.45,1
20081201|2008-06-16 09:30,16,82.45,82.45,82.45,82.45,2
20081201|2008-06-16 10:00,16,82.45,82.45,81.5,82.35,44
20081201|2008-06-16 10:30,16,82.32,82.45,82.3,82.45,6
20081201|2008-06-16 11:00,16,82.45,82.45,82.4,82.45,0
20081201|2008-06-16 11:30,16,82.45,82.45,82.34,82.45,2
20081201|2008-06-16 12:00,16,82.45,82.45,82.33,82.36,1
20081201|2008-06-16 12:30,16,82.32,82.36,81.7,82.27,4
20081201|2008-06-16 13:00,16,82.26,82.35,82.1,82.2,0
20081201|2008-06-16 13:30,16,82.18,82.3,82.1,82.3,2
20081201|2008-06-16 14:00,16,82.26,82.4,82.25,82.4,1
20081201|2008-06-16 16:30,16,82.24,82.24,82.24,82.24,0
20081201|2008-06-17 01:30,17,82.2,82.2,81.65,81.8,0
20081201|2008-06-17 02:00,17,81.88,81.9,81.8,81.9,0
20081201|2008-06-17 02:30,17,81.9,81.9,81.85,81.9,0
20081201|2008-06-17 03:00,17,81.95,81.95,81.82,81.82,0
20081201|2008-06-17 03:30,17,81.82,81.91,81.82,81.9,0
20081201|2008-06-17 04:00,17,81.9,82,81.82,81.9,0
20081201|2008-06-17 04:30,17,81.81,81.94,81.8,81.94,0
20081201|2008-06-17 05:00,17,81.94,81.94,81.77,81.77,0
20081201|2008-06-17 05:30,17,81.79,81.85,81.6,81.6,0
20081201|2008-06-17 06:00,17,81.67,81.67,80.89,81.3,0
20081201|2008-06-17 06:30,17,81.3,81.65,81.15,81.5,0
20081201|2008-06-17 07:00,17,81.49,83.89,81.49,83.89,16
20081201|2008-06-17 07:30,17,83.88,84.04,81.9,82.01,7
20081201|2008-06-17 08:00,17,82,82.03,81.23,81.5,3
20081201|2008-06-17 08:30,17,81.52,81.9,81.37,81.4,1
20081201|2008-06-17 09:00,17,81.38,81.8,81.17,81.25,2
20081201|2008-06-17 09:30,17,81.31,82.44,81.07,82.1,13
20081201|2008-06-17 10:00,17,82.06,82.25,81.05,81.22,2
20081201|2008-06-17 10:30,17,81.21,81.55,81.08,81.45,0
20081201|2008-06-17 11:00,17,81.45,81.65,81.16,81.64,0
20081201|2008-06-17 11:30,17,81.65,81.7,81.38,81.48,0
20081201|2008-06-17 12:00,17,81.47,81.55,81.25,81.33,1
20081201|2008-06-17 12:30,17,81.33,81.49,81.27,81.31,0
20081201|2008-06-17 13:00,17,81.3,81.31,80.83,81.09,4
20081201|2008-06-17 13:30,17,81.1,81.1,80.53,80.7,1
20081201|2008-06-17 14:00,17,80.61,81.09,80.57,80.98,0
20081201|2008-06-17 16:00,17,80.95,80.95,80.95,80.95,0
20081201|2008-06-18 01:30,18,81,81,80.71,80.88,0
20081201|2008-06-18 02:00,18,80.88,81.15,80.88,81.15,0
20081201|2008-06-18 02:30,18,81.14,81.15,80.81,80.81,0
20081201|2008-06-18 03:30,18,80.91,81.15,80.91,81.1,0
20081201|2008-06-18 04:00,18,81,81,81,81,0
20081201|2008-06-18 04:30,18,81.1,81.15,81.1,81.15,0
20081201|2008-06-18 05:00,18,81.1,81.15,81,81.12,0
20081201|2008-06-18 05:30,18,81.12,81.12,80.9,81.08,0
20081201|2008-06-18 06:00,18,81.05,81.14,80.91,80.91,0
20081201|2008-06-18 06:30,18,81,81.07,80.91,81,0
20081201|2008-06-18 07:00,18,80.92,81.5,80.58,80.8,0
20081201|2008-06-18 07:30,18,80.76,80.82,80.17,80.3,0
20081201|2008-06-18 08:00,18,80.23,80.59,80.1,80.59,0
20081201|2008-06-18 08:30,18,80.59,81.61,80.59,81.44,2
20081201|2008-06-18 09:00,18,81.32,81.49,80.8,81.15,0
20081201|2008-06-18 09:30,18,81.2,81.26,80.59,80.81,3
20081201|2008-06-18 10:00,18,80.8,81.03,80.7,80.9,1
20081201|2008-06-18 10:30,18,80.92,81.21,80.85,81.16,1
20081201|2008-06-18 11:00,18,81.19,81.51,81.03,81.45,0
20081201|2008-06-18 11:30,18,81.45,81.9,81.45,81.7,2
20081201|2008-06-18 12:00,18,81.7,82.08,81.55,81.95,3
20081201|2008-06-18 12:30,18,81.97,82.03,81.86,81.97,0
20081201|2008-06-18 13:00,18,81.98,82.08,81.85,81.96,3
20081201|2008-06-18 13:30,18,81.96,82.08,81.9,82.08,0
20081201|2008-06-18 14:00,18,82.08,82.09,81.9,81.97,0
20081201|2008-06-18 16:30,18,82.05,82.05,82.05,82.05,0
20081201|2008-06-19 01:30,19,82.09,82.09,81.62,81.62,0
20081201|2008-06-19 02:00,19,81.62,81.62,81.52,81.58,0
20081201|2008-06-19 02:30,19,81.58,81.58,81.42,81.48,0
20081201|2008-06-19 03:00,19,81.44,81.44,81.35,81.35,0
20081201|2008-06-19 03:30,19,81.33,81.39,81.33,81.39,0
20081201|2008-06-19 04:00,19,81.37,81.45,81.35,81.45,0
20081201|2008-06-19 04:30,19,81.39,81.49,81.39,81.49,0
20081201|2008-06-19 05:00,19,81.48,81.48,81.33,81.33,0
20081201|2008-06-19 05:30,19,81.31,81.35,81.24,81.3,0
20081201|2008-06-19 06:00,19,81.24,81.44,81.24,81.44,0
20081201|2008-06-19 06:30,19,81.44,81.48,81.32,81.32,0
20081201|2008-06-19 07:00,19,81.32,81.63,81.31,81.6,0
20081201|2008-06-19 07:30,19,81.6,82.17,81.55,82.05,0
20081201|2008-06-19 08:00,19,82.07,82.3,81.26,81.41,1
20081201|2008-06-19 08:30,19,81.36,81.48,80.92,81.06,0
20081201|2008-06-19 09:00,19,81.04,81.09,80.35,81.03,5
20081201|2008-06-19 09:30,19,80.98,81.78,80.97,81.19,6
20081201|2008-06-19 10:00,19,81.19,81.23,80.27,80.35,4
20081201|2008-06-19 10:30,19,80.31,80.55,79.83,80.28,6
20081201|2008-06-19 11:00,19,80.29,80.35,79.89,80.23,0
20081201|2008-06-19 11:30,19,80.15,80.18,79.63,79.74,1
20081201|2008-06-19 12:00,19,79.75,79.96,78.96,79.33,4
20081201|2008-06-19 12:30,19,79.3,80.14,79.3,79.93,0
20081201|2008-06-19 13:00,19,79.99,80.18,79.6,79.9,2
20081201|2008-06-19 13:30,19,79.85,79.9,79.7,79.89,0
20081201|2008-06-19 14:00,19,79.89,79.89,79.71,79.8,0
20081201|2008-06-19 16:30,19,80.07,80.07,80.07,80.07,0
20081201|2008-06-20 01:30,20,79.71,79.71,78.47,78.5,0
20081201|2008-06-20 02:00,20,78.7,78.89,78.47,78.6,0
20081201|2008-06-20 02:30,20,78.59,78.6,78.47,78.6,0
20081201|2008-06-20 03:00,20,78.53,78.75,78.47,78.75,0
20081201|2008-06-20 03:30,20,78.56,78.65,78.55,78.56,0
20081201|2008-06-20 04:00,20,78.65,78.75,78.6,78.75,0
20081201|2008-06-20 04:30,20,78.75,78.87,78.61,78.7,0
20081201|2008-06-20 05:00,20,78.7,78.7,78.55,78.55,0
20081201|2008-06-20 05:30,20,78.75,79.45,78.75,78.95,0
20081201|2008-06-20 06:00,20,79.4,79.44,78.95,79.25,0
20081201|2008-06-20 06:30,20,79.39,79.64,79.39,79.6,0
20081201|2008-06-20 07:00,20,79.6,79.82,78.45,78.8,2
20081201|2008-06-20 07:30,20,78.8,79.22,78.71,79.22,0
20081201|2008-06-20 08:00,20,79.1,79.19,78.95,79.1,0
20081201|2008-06-20 08:30,20,79.14,79.94,79.02,79.77,0
20081201|2008-06-20 09:00,20,79.77,80.67,79.75,80.52,3
20081201|2008-06-20 09:30,20,80.63,80.96,80.34,80.4,6
20081201|2008-06-20 10:00,20,80.37,80.4,80.01,80.11,0
20081201|2008-06-20 10:30,20,80.1,80.39,79.83,80.2,1
20081201|2008-06-20 11:00,20,80.1,80.33,79.83,80.33,0
20081201|2008-06-20 11:30,20,80.31,80.87,80.29,80.82,0
20081201|2008-06-20 12:00,20,80.8,80.92,80.41,80.71,0
20081201|2008-06-20 12:30,20,80.7,80.98,80.07,80.09,0
20081201|2008-06-20 13:00,20,80.1,80.45,79.59,79.9,2
20081201|2008-06-20 13:30,20,79.9,80,79.65,79.99,0
20081201|2008-06-20 14:00,20,79.99,79.99,79.98,79.99,0
20081201|2008-06-20 16:30,20,80.11,80.11,80.11,80.11,0
20081201|2008-06-23 01:30,23,80.06,80.06,79.78,79.78,0
20081201|2008-06-23 02:00,23,80.04,80.12,79.96,80,0
20081201|2008-06-23 02:30,23,80,80.03,79.99,79.99,0
20081201|2008-06-23 03:00,23,79.93,80.03,79.93,80.03,0
20081201|2008-06-23 03:30,23,80.03,80.03,79.98,79.98,0
20081201|2008-06-23 04:00,23,80,80,79.93,79.95,0
20081201|2008-06-23 04:30,23,79.93,79.97,79.88,79.97,0
20081201|2008-06-23 05:00,23,79.9,79.9,79.75,79.75,0
20081201|2008-06-23 05:30,23,79.75,79.75,79.5,79.5,0
20081201|2008-06-23 06:00,23,79.44,79.57,79.43,79.57,0
20081201|2008-06-23 06:30,23,79.55,79.95,79.55,79.8,0
20081201|2008-06-23 07:00,23,79.87,80.07,79.45,79.5,0
20081201|2008-06-23 07:30,23,79.5,79.55,79.11,79.31,0
20081201|2008-06-23 08:00,23,79.35,79.4,79.04,79.05,0
20081201|2008-06-23 08:30,23,79.07,79.3,78.8,79.17,0
20081201|2008-06-23 09:00,23,79.18,79.22,78.9,79.02,1
20081201|2008-06-23 09:30,23,79.02,79.48,78.85,79.37,1
20081201|2008-06-23 10:00,23,79.39,79.73,79.3,79.72,1
20081201|2008-06-23 10:30,23,79.72,79.87,79.2,79.24,1
20081201|2008-06-23 11:00,23,79.25,79.38,79.19,79.24,0
20081201|2008-06-23 11:30,23,79.24,79.48,79.24,79.37,0
20081201|2008-06-23 12:00,23,79.3,79.5,79.27,79.43,0
20081201|2008-06-23 12:30,23,79.41,79.68,79.27,79.34,0
20081201|2008-06-23 13:00,23,79.34,79.59,79.34,79.55,0
20081201|2008-06-23 13:30,23,79.6,79.63,79.5,79.63,0
20081201|2008-06-23 14:00,23,79.59,79.7,79.58,79.7,0
20081201|2008-06-23 16:30,23,79.4,79.4,79.4,79.4,0
20081201|2008-06-24 01:30,24,79.7,80,79.6,80,0
20081201|2008-06-24 02:00,24,79.91,80,79.75,79.75,0
20081201|2008-06-24 02:30,24,79.87,79.89,79.85,79.85,0
20081201|2008-06-24 03:00,24,79.9,80.05,79.9,80.04,0
20081201|2008-06-24 03:30,24,80.05,80.5,80.05,80.25,0
20081201|2008-06-24 04:00,24,80.25,80.25,80.09,80.2,0
20081201|2008-06-24 04:30,24,80.2,80.23,80.2,80.22,0
20081201|2008-06-24 05:00,24,80.21,80.25,79.95,80.25,0
20081201|2008-06-24 05:30,24,80.2,80.35,80.2,80.33,0
20081201|2008-06-24 06:00,24,80.32,80.34,80.3,80.3,0
20081201|2008-06-24 06:30,24,80.3,80.32,80.25,80.3,0
20081201|2008-06-24 07:00,24,80.32,81.15,80.32,80.6,1
20081201|2008-06-24 07:30,24,80.6,80.85,80.6,80.85,0
20081201|2008-06-24 08:00,24,80.81,80.85,80.4,80.47,0
20081201|2008-06-24 08:30,24,80.5,80.7,80.45,80.6,0
20081201|2008-06-24 09:00,24,80.6,80.7,80.1,80.4,1
20081201|2008-06-24 09:30,24,80.4,81.36,80.33,81.14,11
20081201|2008-06-24 10:00,24,81.04,81.13,80.57,80.73,0
20081201|2008-06-24 10:30,24,80.71,80.87,80.4,80.5,1
20081201|2008-06-24 11:00,24,80.51,81.03,80.47,81,0
20081201|2008-06-24 11:30,24,80.96,81.09,80.88,80.88,0
20081201|2008-06-24 12:00,24,80.92,81.01,80.89,80.98,0
20081201|2008-06-24 12:30,24,80.99,81.1,80.78,80.89,0
20081201|2008-06-24 13:00,24,80.9,80.96,80.03,80.12,2
20081201|2008-06-24 13:30,24,80.12,80.24,80.12,80.23,0
20081201|2008-06-24 14:00,24,80.24,80.29,80.12,80.29,0
20081201|2008-06-24 16:30,24,80.53,80.53,80.53,80.53,0
20081201|2008-06-25 01:30,25,80.1,80.35,80.06,80.35,0
20081201|2008-06-25 02:00,25,80.37,80.48,80.37,80.48,0
20081201|2008-06-25 02:30,25,80.48,80.48,80.4,80.4,0
20081201|2008-06-25 03:00,25,80.46,80.46,80.4,80.46,0
20081201|2008-06-25 03:30,25,80.47,80.5,80.47,80.5,0
20081201|2008-06-25 04:00,25,80.49,80.49,80.4,80.4,0
20081201|2008-06-25 04:30,25,80.35,80.38,80.34,80.38,0
20081201|2008-06-25 05:00,25,80.38,80.38,80.23,80.23,0
20081201|2008-06-25 05:30,25,80.25,80.25,80.25,80.25,0
20081201|2008-06-25 06:00,25,80.18,80.24,80.12,80.24,0
20081201|2008-06-25 06:30,25,80.25,80.25,80.23,80.25,0
20081201|2008-06-25 07:00,25,80.24,80.49,80.1,80.49,0
20081201|2008-06-25 07:30,25,80.45,81.12,80.4,80.71,0
20081201|2008-06-25 08:00,25,80.78,80.9,80.75,80.75,0
20081201|2008-06-25 08:30,25,80.78,80.83,80.51,80.62,0
20081201|2008-06-25 09:00,25,80.6,80.9,80.47,80.7,0
20081201|2008-06-25 09:30,25,80.7,80.94,80.3,80.6,0
20081201|2008-06-25 10:00,25,80.55,80.55,78.81,79.84,14
20081201|2008-06-25 10:30,25,79.87,79.95,79.53,79.6,0
20081201|2008-06-25 11:00,25,79.6,79.78,79.32,79.7,1
20081201|2008-06-25 11:30,25,79.72,79.85,79.7,79.75,0
20081201|2008-06-25 12:00,25,79.76,80.07,79.76,79.99,0
20081201|2008-06-25 12:30,25,79.99,80.7,79.97,80.7,0
20081201|2008-06-25 13:00,25,80.72,81.22,80.6,81.11,5
20081201|2008-06-25 13:30,25,81.1,81.25,81.1,81.25,0
20081201|2008-06-25 14:00,25,81.26,81.36,81.2,81.2,0
20081201|2008-06-25 16:00,25,81.08,81.08,81.08,81.08,0
20081201|2008-06-26 01:30,26,81.37,81.51,81.07,81.2,0
20081201|2008-06-26 02:00,26,81.2,81.2,81.01,81.01,0
20081201|2008-06-26 02:30,26,81.19,81.19,81.19,81.19,0
20081201|2008-06-26 03:00,26,81.27,81.36,81.27,81.3,0
20081201|2008-06-26 04:00,26,81.4,81.7,81.4,81.5,0
20081201|2008-06-26 04:30,26,81.65,81.65,81.6,81.6,0
20081201|2008-06-26 05:00,26,81.6,81.78,81.6,81.78,0
20081201|2008-06-26 05:30,26,81.78,81.78,81.72,81.75,0
20081201|2008-06-26 06:00,26,81.75,81.75,81.6,81.65,0
20081201|2008-06-26 06:30,26,81.65,81.65,81.6,81.65,0
20081201|2008-06-26 07:00,26,81.65,81.78,81.25,81.5,0
20081201|2008-06-26 07:30,26,81.47,81.7,81.35,81.5,0
20081201|2008-06-26 08:00,26,81.63,81.65,81.26,81.65,0
20081201|2008-06-26 08:30,26,81.6,81.65,81.4,81.62,0
20081201|2008-06-26 09:00,26,81.61,81.65,81.56,81.63,0
20081201|2008-06-26 09:30,26,81.63,81.65,81.5,81.61,1
20081201|2008-06-26 10:00,26,81.62,81.85,81.59,81.7,4
20081201|2008-06-26 10:30,26,81.7,81.72,81.44,81.58,1
20081201|2008-06-26 11:00,26,81.6,81.64,81.54,81.62,0
20081201|2008-06-26 11:30,26,81.63,82,81.63,82,7
20081201|2008-06-26 12:00,26,82.04,82.06,81.68,81.91,0
20081201|2008-06-26 12:30,26,81.92,82.24,81.66,81.66,2
20081201|2008-06-26 13:00,26,81.66,82.1,81.57,81.94,4
20081201|2008-06-26 13:30,26,81.9,81.9,81.75,81.75,0
20081201|2008-06-26 14:00,26,81.85,81.9,81.78,81.8,0
20081201|2008-06-26 16:30,26,81.77,81.77,81.77,81.77,0
20081201|2008-06-27 01:30,27,81.7,81.8,81.67,81.8,0
20081201|2008-06-27 02:00,27,81.8,81.8,81.77,81.8,0
20081201|2008-06-27 02:30,27,81.85,81.85,81.85,81.85,0
20081201|2008-06-27 03:00,27,81.87,81.87,81.87,81.87,0
20081201|2008-06-27 03:30,27,81.8,81.9,81.8,81.9,0
20081201|2008-06-27 04:00,27,81.9,82,81.9,81.99,0
20081201|2008-06-27 04:30,27,81.99,82,81.95,82,0
20081201|2008-06-27 05:00,27,81.98,81.98,81.87,81.87,0
20081201|2008-06-27 05:30,27,81.85,81.85,81.8,81.8,0
20081201|2008-06-27 06:00,27,81.94,82.27,81.86,82.27,0
20081201|2008-06-27 06:30,27,82.27,82.27,82.01,82.07,0
20081201|2008-06-27 07:00,27,82.06,82.59,82.03,82.51,2
20081201|2008-06-27 07:30,27,82.47,82.59,82.47,82.52,0
20081201|2008-06-27 08:00,27,82.52,82.52,81.95,82.1,0
20081201|2008-06-27 08:30,27,82.1,82.17,80.77,81.2,5
20081201|2008-06-27 09:00,27,81.28,81.69,81.1,81.65,0
20081201|2008-06-27 09:30,27,81.65,81.75,80.95,81.37,3
20081201|2008-06-27 10:00,27,81.37,81.97,81.2,81.4,2
20081201|2008-06-27 10:30,27,81.38,81.61,81.25,81.61,0
20081201|2008-06-27 11:00,27,81.57,81.66,81.37,81.45,0
20081201|2008-06-27 11:30,27,81.46,81.79,81.39,81.55,1
20081201|2008-06-27 12:00,27,81.5,81.59,81.35,81.4,0
20081201|2008-06-27 12:30,27,81.4,81.55,81.35,81.49,2
20081201|2008-06-27 13:00,27,81.47,81.47,81.25,81.32,4
20081201|2008-06-27 13:30,27,81.4,81.4,81.15,81.25,0
20081201|2008-06-27 14:00,27,81.2,81.24,81.15,81.15,0
20081201|2008-06-27 16:00,27,81.4,81.4,81.4,81.4,0
20081201|2008-06-30 01:30,30,81.1,81.15,81.07,81.1,0
20081201|2008-06-30 02:00,30,81.1,81.15,81,81,0
20081201|2008-06-30 02:30,30,80.94,80.94,80.8,80.9,0
20081201|2008-06-30 03:00,30,80.85,80.85,80.3,80.69,1
20081201|2008-06-30 03:30,30,80.85,80.9,80.85,80.9,0
20081201|2008-06-30 04:00,30,80.9,80.9,80.9,80.9,0
20081201|2008-06-30 04:30,30,80.9,80.9,80.9,80.9,0
20081201|2008-06-30 05:00,30,80.9,81.09,80.76,81.09,0
20081201|2008-06-30 05:30,30,80.87,80.9,80.5,80.9,0
20081201|2008-06-30 06:00,30,80.69,80.77,80.65,80.77,0
20081201|2008-06-30 06:30,30,80.77,81.5,80.77,81.4,0
20081201|2008-06-30 07:00,30,81.3,81.53,80.98,81.4,0
20081201|2008-06-30 07:30,30,81.36,81.4,78.8,79.86,8
20081201|2008-06-30 08:00,30,79.85,79.93,79.61,79.66,0
20081201|2008-06-30 08:30,30,79.7,79.79,79.03,79.48,1
20081201|2008-06-30 09:00,30,79.45,79.64,78.65,78.7,4
20081201|2008-06-30 09:30,30,78.7,80,78.65,79.62,15
20081201|2008-06-30 10:00,30,79.62,79.64,78.83,79,5
20081201|2008-06-30 10:30,30,78.95,79.36,78.9,79.12,1
20081201|2008-06-30 11:00,30,79.1,79.21,78.95,79.21,0
20081201|2008-06-30 11:30,30,79.23,79.43,79.16,79.34,0
20081201|2008-06-30 12:00,30,79.34,79.43,79.25,79.34,0
20081201|2008-06-30 12:30,30,79.31,79.4,79.05,79.1,0
20081201|2008-06-30 13:00,30,79.07,79.07,78.5,78.7,6
20081201|2008-06-30 13:30,30,78.72,78.72,78.6,78.65,0
20081201|2008-06-30 14:00,30,78.62,78.66,78.49,78.66,0
20081201|2008-06-30 16:30,30,78.62,78.62,78.62,78.62,0
20081201|2008-07-01 01:30,1,78.66,78.66,77.91,78.15,1
20081201|2008-07-01 02:00,1,77.96,78.08,77.77,77.77,1
20081201|2008-07-01 02:30,1,77.91,77.98,77.78,77.8,0
20081201|2008-07-01 03:00,1,77.85,77.85,77.7,77.76,0
20081201|2008-07-01 03:30,1,77.75,77.95,77.5,77.52,0
20081201|2008-07-01 04:00,1,77.83,78,77.59,78,0
20081201|2008-07-01 04:30,1,78,78.18,78,78.09,0
20081201|2008-07-01 05:00,1,78.12,78.12,78.11,78.11,0
20081201|2008-07-01 05:30,1,78.1,78.2,78.09,78.2,0
20081201|2008-07-01 06:00,1,78.17,78.2,78.15,78.17,0
20081201|2008-07-01 06:30,1,78.19,78.19,77.75,77.79,0
20081201|2008-07-01 07:00,1,77.77,78.18,77.6,78.18,0
20081201|2008-07-01 07:30,1,78.09,78.69,78,78.69,2
20081201|2008-07-01 08:00,1,78.63,78.77,78.4,78.7,3
20081201|2008-07-01 08:30,1,78.74,78.78,78.54,78.75,1
20081201|2008-07-01 09:00,1,78.75,78.75,78.56,78.64,0
20081201|2008-07-01 09:30,1,78.65,79,77.05,77.15,25
20081201|2008-07-01 10:00,1,77.1,77.14,76.03,76.7,27
20081201|2008-07-01 10:30,1,76.74,76.86,76.57,76.57,1
20081201|2008-07-01 11:00,1,76.6,76.65,76.17,76.45,0
20081201|2008-07-01 11:30,1,76.44,76.55,76.4,76.49,2
20081201|2008-07-01 12:00,1,76.49,76.49,76.08,76.13,3
20081201|2008-07-01 12:30,1,76.14,76.33,75.53,75.86,10
20081201|2008-07-01 13:00,1,75.96,76.49,75.79,76.15,4
20081201|2008-07-01 13:30,1,76.12,76.48,76.11,76.4,0
20081201|2008-07-01 14:00,1,76.43,76.57,76.26,76.57,0
20081201|2008-07-01 17:00,2,76.33,76.33,76.33,76.33,0
20081201|2008-07-02 01:30,2,76.6,76.9,76.3,76.88,0
20081201|2008-07-02 02:00,2,76.88,76.9,76.88,76.9,0
20081201|2008-07-02 02:30,2,76.99,77.1,76.82,77,0
20081201|2008-07-02 03:30,2,76.95,76.98,76.95,76.98,0
20081201|2008-07-02 04:00,2,76.86,76.86,76.86,76.86,0
20081201|2008-07-02 04:30,2,76.9,77,76.85,76.85,0
20081201|2008-07-02 05:00,2,76.85,77,76.77,77,0
20081201|2008-07-02 05:30,2,77,77.12,77,77,0
20081201|2008-07-02 06:00,2,76.85,77,76.33,76.55,0
20081201|2008-07-02 06:30,2,76.55,76.55,76.45,76.5,0
20081201|2008-07-02 07:00,2,76.41,76.5,75.71,75.86,0
20081201|2008-07-02 07:30,2,75.78,75.81,75.22,75.51,3
20081201|2008-07-02 08:00,2,75.52,75.85,75.4,75.85,0
20081201|2008-07-02 08:30,2,75.74,75.78,75.42,75.48,0
20081201|2008-07-02 09:00,2,75.5,75.72,75.11,75.18,0
20081201|2008-07-02 09:30,2,75.19,75.71,74.97,75.14,17
20081201|2008-07-02 10:00,2,75.13,75.5,75.1,75.36,1
20081201|2008-07-02 10:30,2,75.39,75.65,75.34,75.4,1
20081201|2008-07-02 11:00,2,75.49,75.89,75.35,75.42,0
20081201|2008-07-02 11:30,2,75.42,75.5,75.29,75.33,0
20081201|2008-07-02 12:00,2,75.37,75.46,75.29,75.36,0
20081201|2008-07-02 12:30,2,75.35,75.5,75.27,75.35,0
20081201|2008-07-02 13:00,2,75.39,75.6,75.13,75.57,4
20081201|2008-07-02 13:30,2,75.57,75.8,75.5,75.73,0
20081201|2008-07-02 14:00,2,75.73,75.79,75.65,75.79,0
20081201|2008-07-02 16:30,2,75.29,75.29,75.29,75.29,0
20081201|2008-07-03 01:30,3,75.75,75.78,75.6,75.6,0
20081201|2008-07-03 02:00,3,75.73,75.78,75.73,75.77,0
20081201|2008-07-03 02:30,3,75.79,75.85,75.79,75.85,0
20081201|2008-07-03 03:00,3,75.8,75.85,75.73,75.85,0
20081201|2008-07-03 03:30,3,75.8,75.8,75.74,75.75,0
20081201|2008-07-03 04:00,3,75.75,75.85,75.75,75.85,0
20081201|2008-07-03 04:30,3,75.8,75.8,75.65,75.65,0
20081201|2008-07-03 05:00,3,75.6,75.6,75.47,75.5,0
20081201|2008-07-03 05:30,3,75.65,76.13,75.65,76,0
20081201|2008-07-03 06:00,3,75.9,76,75.6,75.7,0
20081201|2008-07-03 06:30,3,75.66,75.66,75.37,75.37,0
20081201|2008-07-03 07:00,3,75.38,75.4,75.12,75.15,0
20081201|2008-07-03 07:30,3,75.15,75.65,75.09,75.65,0
20081201|2008-07-03 08:00,3,75.56,75.64,75.3,75.48,0
20081201|2008-07-03 08:30,3,75.44,75.5,75.3,75.3,0
20081201|2008-07-03 09:00,3,75.31,75.31,75.05,75.05,0
20081201|2008-07-03 09:30,3,75.05,75.2,74.52,75.02,8
20081201|2008-07-03 10:00,3,75,75.17,74.66,74.66,2
20081201|2008-07-03 10:30,3,74.65,74.88,74.26,74.39,3
20081201|2008-07-03 11:00,3,74.39,74.43,74.26,74.4,0
20081201|2008-07-03 11:30,3,74.39,74.45,74.27,74.27,0
20081201|2008-07-03 12:00,3,74.27,74.35,74.26,74.27,0
20081201|2008-07-03 12:30,3,74.28,74.65,74.28,74.5,0
20081201|2008-07-03 13:00,3,74.5,75.8,74.5,75.75,2
20081201|2008-07-03 13:30,3,75.75,75.8,75.75,75.77,0
20081201|2008-07-03 14:00,3,75.77,75.86,75.75,75.86,0
20081201|2008-07-03 15:00,3,75.35,75.35,75.35,75.35,0
20081201|2008-07-04 12:30,4,75.35,75.35,75.35,75.35,0
20081201|2008-07-07 01:30,7,75.65,75.7,75.5,75.5,0
20081201|2008-07-07 02:00,7,75.5,75.58,75.5,75.52,0
20081201|2008-07-07 02:30,7,75.52,75.55,75.42,75.55,0
20081201|2008-07-07 03:00,7,75.43,75.6,75.43,75.6,0
20081201|2008-07-07 03:30,7,75.43,75.49,75.35,75.35,0
20081201|2008-07-07 04:00,7,75.35,75.42,75.27,75.27,0
20081201|2008-07-07 04:30,7,75.27,75.27,75.19,75.19,0
20081201|2008-07-07 05:00,7,75.2,75.2,75,75,0
20081201|2008-07-07 05:30,7,75.05,75.1,74.94,74.94,0
20081201|2008-07-07 06:00,7,74.98,74.98,74.75,74.75,0
20081201|2008-07-07 06:30,7,74.74,74.74,74.38,74.43,0
20081201|2008-07-07 07:00,7,74.43,74.55,74.05,74.1,2
20081201|2008-07-07 07:30,7,74.11,74.35,74,74.12,2
20081201|2008-07-07 08:00,7,74.12,74.28,73.86,73.92,2
20081201|2008-07-07 08:30,7,73.94,74.02,73.59,73.6,2
20081201|2008-07-07 09:00,7,73.61,74.39,73.51,74.02,1
20081201|2008-07-07 09:30,7,74.01,74.04,73.09,73.2,9
20081201|2008-07-07 10:00,7,73.25,73.28,72.87,73.04,4
20081201|2008-07-07 10:30,7,73,73.06,72.35,72.35,12
20081201|2008-07-07 11:00,7,72.35,72.5,72.35,72.4,3
20081201|2008-07-07 11:30,7,72.4,73.33,72.36,72.82,0
20081201|2008-07-07 12:00,7,72.8,73.15,72.7,72.8,0
20081201|2008-07-07 12:30,7,72.85,73.08,72.7,72.88,0
20081201|2008-07-07 13:00,7,72.9,73,72.51,72.74,4
20081201|2008-07-07 13:30,7,72.76,72.76,72.46,72.46,0
20081201|2008-07-07 14:00,7,72.46,72.74,72.46,72.64,0
20081201|2008-07-07 16:00,7,72.76,72.76,72.76,72.76,0
20081201|2008-07-08 01:30,8,72.7,72.7,72.69,72.7,0
20081201|2008-07-08 02:00,8,72.7,72.76,72.7,72.76,0
20081201|2008-07-08 02:30,8,72.76,72.76,72.69,72.69,0
20081201|2008-07-08 03:00,8,72.75,72.75,72.75,72.75,0
20081201|2008-07-08 03:30,8,72.75,72.75,72.69,72.7,0
20081201|2008-07-08 04:00,8,72.7,72.76,72.7,72.76,0
20081201|2008-07-08 04:30,8,72.8,73,72.8,72.96,0
20081201|2008-07-08 05:00,8,73,73.03,72.8,72.86,0
20081201|2008-07-08 05:30,8,72.86,72.86,72.65,72.65,0
20081201|2008-07-08 06:00,8,72.7,72.86,72.58,72.58,0
20081201|2008-07-08 06:30,8,72.72,72.86,72.58,72.75,0
20081201|2008-07-08 07:00,8,72.58,72.58,72.05,72.29,3
20081201|2008-07-08 07:30,8,72.25,72.75,72.16,72.6,0
20081201|2008-07-08 08:00,8,72.45,72.65,72.15,72.47,0
20081201|2008-07-08 08:30,8,72.4,72.65,72.31,72.37,0
20081201|2008-07-08 09:00,8,72.4,72.4,71.66,71.67,12
20081201|2008-07-08 09:30,8,71.69,71.69,70.86,70.98,40
20081201|2008-07-08 10:00,8,71.05,71.4,70.86,70.95,2
20081201|2008-07-08 10:30,8,70.95,71.38,70.87,71.21,2
20081201|2008-07-08 11:00,8,71.27,71.68,71.26,71.66,1
20081201|2008-07-08 11:30,8,71.57,72.29,71.54,72.14,0
20081201|2008-07-08 12:00,8,72.15,75.33,72.15,74.2,15
20081201|2008-07-08 12:30,8,74.2,74.4,72.51,72.66,2
20081201|2008-07-08 13:00,8,72.67,72.79,71.36,72,10
20081201|2008-07-08 13:30,8,72.1,72.3,71.85,71.99,0
20081201|2008-07-08 14:00,8,71.99,72.1,71.74,71.76,0
20081201|2008-07-08 16:30,8,71.74,71.74,71.74,71.74,0
20081201|2008-07-09 01:30,9,72,72.37,72,72.37,0
20081201|2008-07-09 02:00,9,72.39,72.8,72.39,72.8,0
20081201|2008-07-09 02:30,9,72.75,72.75,72.65,72.65,0
20081201|2008-07-09 03:00,9,72.65,72.65,72.61,72.64,0
20081201|2008-07-09 03:30,9,72.64,72.64,72.61,72.64,0
20081201|2008-07-09 04:00,9,72.62,72.65,72.62,72.62,0
20081201|2008-07-09 04:30,9,72.67,72.67,72.67,72.67,0
20081201|2008-07-09 05:00,9,72.68,72.68,72.62,72.62,0
20081201|2008-07-09 05:30,9,72.63,72.63,72.26,72.3,0
20081201|2008-07-09 06:00,9,72.27,72.27,71.86,71.9,0
20081201|2008-07-09 06:30,9,72.05,72.05,71.88,71.9,0
20081201|2008-07-09 07:00,9,71.94,72.57,71.76,72.3,0
20081201|2008-07-09 07:30,9,72.45,73.6,72.45,73.35,3
20081201|2008-07-09 08:00,9,73.35,73.45,72.97,73,0
20081201|2008-07-09 08:30,9,73.1,73.4,72.74,73.32,2
20081201|2008-07-09 09:00,9,73.29,73.33,73,73.03,0
20081201|2008-07-09 09:30,9,73.03,73.19,72.55,72.65,3
20081201|2008-07-09 10:00,9,72.64,73.1,72.5,72.89,1
20081201|2008-07-09 10:30,9,72.87,73,72.7,72.94,0
20081201|2008-07-09 11:00,9,72.95,73.27,72.8,73.16,1
20081201|2008-07-09 11:30,9,73.13,73.81,73.13,73.57,4
20081201|2008-07-09 12:00,9,73.51,73.72,73.2,73.28,0
20081201|2008-07-09 12:30,9,73.25,73.51,73.16,73.39,0
20081201|2008-07-09 13:00,9,73.36,73.59,73.18,73.29,1
20081201|2008-07-09 13:30,9,73.33,73.48,73.3,73.35,0
20081201|2008-07-09 14:00,9,73.36,73.48,73.3,73.3,0
20081201|2008-07-09 16:30,9,73.5,73.5,73.5,73.5,0
20081201|2008-07-10 01:30,10,73.5,73.5,73.4,73.42,0
20081201|2008-07-10 02:00,10,73.45,73.5,73.45,73.5,0
20081201|2008-07-10 02:30,10,73.4,73.4,73.4,73.4,0
20081201|2008-07-10 03:00,10,73.37,73.37,73.3,73.3,0
20081201|2008-07-10 03:30,10,73.31,73.31,73.31,73.31,0
20081201|2008-07-10 04:00,10,73.31,73.31,73.3,73.31,0
20081201|2008-07-10 04:30,10,73.31,73.35,73.27,73.31,0
20081201|2008-07-10 05:00,10,73.32,73.32,73.3,73.3,0
20081201|2008-07-10 05:30,10,73.25,73.4,73.25,73.25,0
20081201|2008-07-10 06:00,10,73.35,73.4,73.35,73.35,0
20081201|2008-07-10 06:30,10,73.4,73.4,73.4,73.4,0
20081201|2008-07-10 07:00,10,73.4,73.63,72.63,73.32,0
20081201|2008-07-10 07:30,10,73.21,73.25,72.8,72.97,0
20081201|2008-07-10 08:00,10,72.93,73.04,72.75,72.97,0
20081201|2008-07-10 08:30,10,72.96,73.35,72.96,73.25,0
20081201|2008-07-10 09:00,10,73.31,73.4,73.15,73.35,0
20081201|2008-07-10 09:30,10,73.3,73.4,72.54,72.6,2
20081201|2008-07-10 10:00,10,72.6,72.9,72.35,72.63,3
20081201|2008-07-10 10:30,10,72.64,72.88,72.32,72.35,1
20081201|2008-07-10 11:00,10,72.35,72.64,72.16,72.5,3
20081201|2008-07-10 11:30,10,72.5,72.71,72.34,72.65,3
20081201|2008-07-10 12:00,10,72.65,73.27,72.65,73.2,0
20081201|2008-07-10 12:30,10,73.2,73.7,72.81,73.4,4
20081201|2008-07-10 13:00,10,73.36,73.7,73.24,73.3,6
20081201|2008-07-10 13:30,10,73.3,73.65,73.26,73.27,0
20081201|2008-07-10 14:00,10,73.27,73.35,73.03,73.08,0
20081201|2008-07-10 16:30,10,73.58,73.58,73.58,73.58,0
20081201|2008-07-11 01:30,11,73.34,73.38,73.22,73.22,0
20081201|2008-07-11 02:00,11,73.42,73.55,73.38,73.38,0
20081201|2008-07-11 02:30,11,73.31,73.31,73.31,73.31,0
20081201|2008-07-11 03:00,11,73.5,73.6,73.5,73.6,0
20081201|2008-07-11 03:30,11,73.6,73.6,73.6,73.6,0
20081201|2008-07-11 04:00,11,73.55,73.55,73.55,73.55,0
20081201|2008-07-11 04:30,11,73.6,73.65,73.6,73.65,0
20081201|2008-07-11 05:00,11,73.65,73.7,73.55,73.55,0
20081201|2008-07-11 05:30,11,73.4,73.55,73.4,73.55,0
20081201|2008-07-11 06:00,11,73.6,73.7,73.51,73.7,0
20081201|2008-07-11 06:30,11,73.6,73.65,73.51,73.65,0
20081201|2008-07-11 07:00,11,73.62,73.8,73.51,73.8,0
20081201|2008-07-11 07:30,11,73.7,74.87,73.7,74.58,10
20081201|2008-07-11 08:00,11,74.55,74.97,74.29,74.63,2
20081201|2008-07-11 08:30,11,74.6,74.8,74.5,74.65,0
20081201|2008-07-11 09:00,11,74.69,75.2,74.64,75.04,2
20081201|2008-07-11 09:30,11,75.11,75.15,74.02,74.31,7
20081201|2008-07-11 10:00,11,74.31,74.36,73.8,73.95,0
20081201|2008-07-11 10:30,11,73.95,73.95,72.62,72.73,5
20081201|2008-07-11 11:00,11,72.72,73.14,72.31,72.9,4
20081201|2008-07-11 11:30,11,72.81,72.81,72.23,72.5,1
20081201|2008-07-11 12:00,11,72.43,73.53,72.29,72.8,0
20081201|2008-07-11 12:30,11,72.8,73.88,72.8,73.8,2
20081201|2008-07-11 13:00,11,73.8,73.81,73.37,73.67,0
20081201|2008-07-11 13:30,11,73.61,73.69,73.6,73.6,0
20081201|2008-07-11 14:00,11,73.6,73.65,73.47,73.64,0
20081201|2008-07-11 16:30,11,73.59,73.59,73.59,73.59,0
20081201|2008-07-14 01:30,14,73.39,73.39,72.55,73.12,0
20081201|2008-07-14 02:00,14,72.69,72.69,72.69,72.69,0
20081201|2008-07-14 02:30,14,72.9,73.13,72.9,73,0
20081201|2008-07-14 03:00,14,73,73.29,73,73.17,0
20081201|2008-07-14 03:30,14,73.05,73.1,72.95,73.1,0
20081201|2008-07-14 04:00,14,73,73,72.83,72.83,0
20081201|2008-07-14 04:30,14,72.8,73,72.7,72.99,0
20081201|2008-07-14 05:00,14,72.85,72.85,72.85,72.85,0
20081201|2008-07-14 05:30,14,72.85,72.85,72.7,72.7,0
20081201|2008-07-14 06:00,14,72.81,72.81,72.8,72.8,0
20081201|2008-07-14 06:30,14,72.95,72.95,72.7,72.7,0
20081201|2008-07-14 07:00,14,72.7,72.75,72.31,72.54,1
20081201|2008-07-14 07:30,14,72.42,72.75,72.42,72.75,0
20081201|2008-07-14 08:00,14,72.7,72.85,72.63,72.8,0
20081201|2008-07-14 08:30,14,72.8,73.28,72.76,73.11,0
20081201|2008-07-14 09:00,14,73.1,73.25,72.72,72.72,0
20081201|2008-07-14 09:30,14,72.8,73.19,72.39,72.47,2
20081201|2008-07-14 10:00,14,72.45,72.55,72.4,72.42,0
20081201|2008-07-14 10:30,14,72.42,72.45,72.25,72.35,1
20081201|2008-07-14 11:00,14,72.35,72.47,72.28,72.46,1
20081201|2008-07-14 11:30,14,72.43,72.43,72.31,72.35,0
20081201|2008-07-14 12:00,14,72.3,72.35,72.16,72.18,0
20081201|2008-07-14 12:30,14,72.17,72.24,72,72.2,2
20081201|2008-07-14 13:00,14,72.08,72.4,71.89,72.09,3
20081201|2008-07-14 13:30,14,72.09,72.14,71.99,71.99,0
20081201|2008-07-14 14:00,14,72,72.26,71.96,72.26,0
20081201|2008-07-14 16:30,14,72.03,72.03,72.03,72.03,0
20081201|2008-07-15 01:30,15,72.1,72.38,72.03,72.38,0
20081201|2008-07-15 02:00,15,72.39,72.39,72.39,72.39,0
20081201|2008-07-15 02:30,15,72.39,72.39,72.39,72.39,0
20081201|2008-07-15 03:00,15,72.39,72.39,72.23,72.23,0
20081201|2008-07-15 03:30,15,72.29,72.29,72.29,72.29,0
20081201|2008-07-15 04:00,15,72.32,72.96,72.32,72.95,0
20081201|2008-07-15 04:30,15,72.9,73.05,72.9,72.95,0
20081201|2008-07-15 05:00,15,72.91,72.91,72.7,72.8,0
20081201|2008-07-15 05:30,15,72.8,72.82,72.63,72.82,0
20081201|2008-07-15 06:00,15,72.82,73.09,72.81,72.95,0
20081201|2008-07-15 06:30,15,72.89,72.95,72.66,72.78,0
20081201|2008-07-15 07:00,15,72.85,73.23,72.63,73.11,1
20081201|2008-07-15 07:30,15,73.11,73.14,72.15,72.45,0
20081201|2008-07-15 08:00,15,72.4,72.5,72.12,72.31,0
20081201|2008-07-15 08:30,15,72.35,72.35,72.13,72.18,0
20081201|2008-07-15 09:00,15,72.15,72.27,72.05,72.11,0
20081201|2008-07-15 09:30,15,72.06,73.11,72.05,72.45,4
20081201|2008-07-15 10:00,15,72.45,72.45,71.58,71.95,5
20081201|2008-07-15 10:30,15,71.91,72.7,71.88,72.37,1
20081201|2008-07-15 11:00,15,72.36,72.63,72.31,72.49,0
20081201|2008-07-15 11:30,15,72.5,72.75,72.5,72.6,0
20081201|2008-07-15 12:00,15,72.63,73.28,72.5,73.15,1
20081201|2008-07-15 12:30,15,73.15,74.18,73.06,73.71,14
20081201|2008-07-15 13:00,15,73.7,74.04,73.37,73.54,5
20081201|2008-07-15 13:30,15,73.54,73.61,73.45,73.5,0
20081201|2008-07-15 14:00,15,73.59,73.65,73.59,73.59,0
20081201|2008-07-15 16:00,15,73.71,73.71,73.71,73.71,0
20081201|2008-07-16 01:30,16,73.59,73.7,73.5,73.65,0
20081201|2008-07-16 02:00,16,73.65,73.71,73.65,73.71,0
20081201|2008-07-16 02:30,16,73.75,73.76,73.75,73.75,0
20081201|2008-07-16 03:00,16,73.75,73.75,73.7,73.7,0
20081201|2008-07-16 03:30,16,73.74,73.89,73.63,73.63,0
20081201|2008-07-16 04:00,16,73.64,73.75,73.64,73.75,0
20081201|2008-07-16 04:30,16,73.88,73.9,73.87,73.87,0
20081201|2008-07-16 05:00,16,73.87,73.87,73.87,73.87,0
20081201|2008-07-16 05:30,16,73.75,73.75,73.6,73.75,0
20081201|2008-07-16 06:00,16,73.75,73.9,73.66,73.7,0
20081201|2008-07-16 06:30,16,73.66,73.89,73.66,73.89,0
20081201|2008-07-16 07:00,16,73.78,74.03,73.13,73.18,0
20081201|2008-07-16 07:30,16,73.18,73.78,73.17,73.3,0
20081201|2008-07-16 08:00,16,73.35,73.98,73.23,73.79,0
20081201|2008-07-16 08:30,16,73.8,74.2,73.79,74.1,2
20081201|2008-07-16 09:00,16,74.07,74.13,73.07,73.33,0
20081201|2008-07-16 09:30,16,73.33,73.36,72.57,73.05,6
20081201|2008-07-16 10:00,16,73.05,73.13,72.65,72.88,1
20081201|2008-07-16 10:30,16,72.88,72.92,72.6,72.65,0
20081201|2008-07-16 11:00,16,72.61,73.38,72.56,73.32,0
20081201|2008-07-16 11:30,16,73.29,73.67,72.9,73.47,1
20081201|2008-07-16 12:00,16,73.47,73.62,72.92,73.16,0
20081201|2008-07-16 12:30,16,73.19,74,73.13,73.99,0
20081201|2008-07-16 13:00,16,73.98,74.14,73.55,73.7,6
20081201|2008-07-16 13:30,16,73.72,73.86,73.7,73.7,0
20081201|2008-07-16 14:00,16,73.67,73.85,73.67,73.85,0
20081201|2008-07-16 16:30,16,73.83,73.83,73.83,73.83,0
20081201|2008-07-17 01:30,17,74,74.08,73.66,74.06,0
20081201|2008-07-17 02:00,17,74,74.1,73.7,74,0
20081201|2008-07-17 02:30,17,73.88,73.88,73.8,73.8,0
20081201|2008-07-17 03:00,17,73.8,73.8,73.71,73.71,0
20081201|2008-07-17 03:30,17,73.75,73.75,73.75,73.75,0
20081201|2008-07-17 04:00,17,73.66,73.75,73.6,73.6,0
20081201|2008-07-17 04:30,17,73.6,73.6,73.6,73.6,0
20081201|2008-07-17 05:00,17,73.68,73.68,73.68,73.68,0
20081201|2008-07-17 05:30,17,73.65,73.65,73.65,73.65,0
20081201|2008-07-17 06:00,17,73.67,73.74,73.55,73.55,0
20081201|2008-07-17 06:30,17,73.51,73.55,73.25,73.3,0
20081201|2008-07-17 07:00,17,73.31,73.74,73.28,73.6,0
20081201|2008-07-17 07:30,17,73.6,73.6,73.27,73.34,0
20081201|2008-07-17 08:00,17,73.37,73.62,73.27,73.4,0
20081201|2008-07-17 08:30,17,73.35,73.49,73.32,73.35,0
20081201|2008-07-17 09:00,17,73.2,73.23,73.09,73.14,0
20081201|2008-07-17 09:30,17,73.15,73.51,72.98,73.3,4
20081201|2008-07-17 10:00,17,73.28,73.4,73.21,73.36,0
20081201|2008-07-17 10:30,17,73.37,73.45,71.91,72.14,34
20081201|2008-07-17 11:00,17,72.08,72.43,72.03,72.4,2
20081201|2008-07-17 11:30,17,72.42,72.69,72.3,72.65,0
20081201|2008-07-17 12:00,17,72.63,73.43,72.45,72.66,4
20081201|2008-07-17 12:30,17,72.66,73.08,72.45,73.08,0
20081201|2008-07-17 13:00,17,73.08,73.4,72.58,73,2
20081201|2008-07-17 13:30,17,72.99,73.25,72.99,73.1,0
20081201|2008-07-17 14:00,17,73.12,73.36,73.11,73.36,0
20081201|2008-07-17 16:30,17,73.11,73.11,73.11,73.11,0
20081201|2008-07-18 01:30,18,73.3,73.3,73.11,73.11,0
20081201|2008-07-18 02:00,18,73.2,73.35,73.11,73.11,0
20081201|2008-07-18 02:30,18,73.08,73.08,72.94,72.94,0
20081201|2008-07-18 03:00,18,72.86,72.86,72.86,72.86,0
20081201|2008-07-18 03:30,18,72.85,73,72.84,72.95,0
20081201|2008-07-18 04:00,18,72.91,73,72.9,73,0
20081201|2008-07-18 04:30,18,73,73.25,73,73.25,0
20081201|2008-07-18 05:00,18,73.29,73.64,73.29,73.64,0
20081201|2008-07-18 05:30,18,73.69,73.8,73.41,73.65,0
20081201|2008-07-18 06:00,18,73.7,73.7,73.36,73.4,0
20081201|2008-07-18 06:30,18,73.54,73.65,73.5,73.6,0
20081201|2008-07-18 07:00,18,73.6,73.75,73.51,73.6,0
20081201|2008-07-18 07:30,18,73.6,74.16,73.6,74,2
20081201|2008-07-18 08:00,18,73.99,74.05,73.09,73.34,0
20081201|2008-07-18 08:30,18,73.35,73.44,72.5,73.1,4
20081201|2008-07-18 09:00,18,73.1,73.15,73,73.1,0
20081201|2008-07-18 09:30,18,73.11,73.38,73.04,73.21,0
20081201|2008-07-18 10:00,18,73.14,73.2,72.61,72.78,2
20081201|2008-07-18 10:30,18,72.8,73.05,72.64,72.88,0
20081201|2008-07-18 11:00,18,72.89,73.3,72.89,73.3,0
20081201|2008-07-18 11:30,18,73.21,73.35,72.95,73.14,0
20081201|2008-07-18 12:00,18,73.12,73.25,72.81,72.81,0
20081201|2008-07-18 12:30,18,72.81,72.85,72.58,72.7,0
20081201|2008-07-18 13:00,18,72.74,73.77,72.7,73.05,4
20081201|2008-07-18 13:30,18,73.05,73.14,73.03,73.03,0
20081201|2008-07-18 14:00,18,73.03,73.09,72.98,72.98,0
20081201|2008-07-18 16:00,18,73.24,73.24,73.24,73.24,0
20081201|2008-07-21 01:30,21,73.04,73.19,72.9,72.93,0
20081201|2008-07-21 02:00,21,72.95,73.55,72.92,72.92,0
20081201|2008-07-21 02:30,21,72.92,72.92,72.92,72.92,0
20081201|2008-07-21 03:00,21,72.95,73,72.95,73,0
20081201|2008-07-21 03:30,21,73,73,72.96,73,0
20081201|2008-07-21 04:00,21,73,73,72.96,73,0
20081201|2008-07-21 04:30,21,72.99,72.99,72.99,72.99,0
20081201|2008-07-21 05:00,21,72.99,73,72.96,72.99,0
20081201|2008-07-21 05:30,21,72.94,73,72.94,72.99,0
20081201|2008-07-21 06:00,21,72.99,73,72.94,72.95,0
20081201|2008-07-21 06:30,21,73,73,72.81,72.81,0
20081201|2008-07-21 07:00,21,72.89,73.04,72.81,72.81,0
20081201|2008-07-21 07:30,21,72.81,73.04,72.81,72.98,0
20081201|2008-07-21 08:00,21,72.98,72.99,72.85,72.91,0
20081201|2008-07-21 08:30,21,72.86,72.89,72.6,72.68,0
20081201|2008-07-21 09:00,21,72.55,72.56,72.05,72.33,6
20081201|2008-07-21 09:30,21,72.33,72.66,72.17,72.64,3
20081201|2008-07-21 10:00,21,72.64,73.22,72.5,72.65,2
20081201|2008-07-21 10:30,21,72.65,72.9,72.61,72.86,0
20081201|2008-07-21 11:00,21,72.86,72.97,72.76,72.78,0
20081201|2008-07-21 11:30,21,72.78,72.86,72.59,72.62,0
20081201|2008-07-21 12:00,21,72.61,73.08,72.61,73.02,0
20081201|2008-07-21 12:30,21,72.99,73.11,72.83,72.96,0
20081201|2008-07-21 13:00,21,72.98,73.19,72.68,72.76,0
20081201|2008-07-21 13:30,21,72.79,72.9,72.71,72.9,0
20081201|2008-07-21 14:00,21,72.85,72.94,72.6,72.6,0
20081201|2008-07-21 16:30,21,72.78,72.78,72.78,72.78,0
20081201|2008-07-22 01:30,22,72.82,72.89,72.82,72.89,0
20081201|2008-07-22 02:00,22,72.79,72.89,72.79,72.89,0
20081201|2008-07-22 02:30,22,72.92,72.93,72.92,72.93,0
20081201|2008-07-22 03:00,22,72.91,72.91,72.86,72.9,0
20081201|2008-07-22 03:30,22,72.9,72.91,72.9,72.91,0
20081201|2008-07-22 04:00,22,72.93,72.93,72.93,72.93,0
20081201|2008-07-22 05:00,22,72.9,72.94,72.9,72.94,0
20081201|2008-07-22 05:30,22,72.94,72.94,72.94,72.94,0
20081201|2008-07-22 06:00,22,72.94,72.94,72.8,72.8,0
20081201|2008-07-22 06:30,22,72.88,73.1,72.79,73.1,0
20081201|2008-07-22 07:00,22,73.08,73.14,72.8,72.8,0
20081201|2008-07-22 07:30,22,72.8,72.93,72.35,72.64,0
20081201|2008-07-22 08:00,22,72.67,72.96,72.5,72.53,0
20081201|2008-07-22 08:30,22,72.5,72.57,72.18,72.25,1
20081201|2008-07-22 09:00,22,72.3,72.92,71.96,72.7,2
20081201|2008-07-22 09:30,22,72.77,72.85,72.27,72.58,1
20081201|2008-07-22 10:00,22,72.6,72.87,72.15,72.15,0
20081201|2008-07-22 10:30,22,72.15,72.3,71.6,71.98,11
20081201|2008-07-22 11:00,22,72.04,72.34,72,72.34,0
20081201|2008-07-22 11:30,22,72.35,72.62,72.35,72.51,0
20081201|2008-07-22 12:00,22,72.42,72.5,71.9,71.9,0
20081201|2008-07-22 12:30,22,71.9,72.14,71.9,72.1,0
20081201|2008-07-22 13:00,22,72.1,72.2,71.51,71.64,8
20081201|2008-07-22 13:30,22,71.56,71.71,71.51,71.7,0
20081201|2008-07-22 14:00,22,71.68,71.84,71.62,71.83,0
20081201|2008-07-22 16:30,22,71.56,71.56,71.56,71.56,0
20081201|2008-07-23 03:30,23,71.51,71.52,71.5,71.52,0
20081201|2008-07-23 04:00,23,71.52,71.83,71.52,71.52,0
20081201|2008-07-23 04:30,23,71.75,71.83,71.75,71.83,0
20081201|2008-07-23 05:00,23,71.83,71.83,71.63,71.63,0
20081201|2008-07-23 05:30,23,71.85,71.85,71.63,71.85,0
20081201|2008-07-23 06:00,23,71.84,71.94,71.84,71.94,0
20081201|2008-07-23 06:30,23,71.88,71.88,71.4,71.48,0
20081201|2008-07-23 07:00,23,71.48,71.62,70.88,70.9,10
20081201|2008-07-23 07:30,23,70.88,71.09,70.78,70.9,2
20081201|2008-07-23 08:00,23,70.9,71.27,70.85,71.25,0
20081201|2008-07-23 08:30,23,71.25,71.45,71.12,71.32,0
20081201|2008-07-23 09:00,23,71.34,71.34,71.02,71.02,0
20081201|2008-07-23 09:30,23,71.08,71.35,71.01,71.02,1
20081201|2008-07-23 10:00,23,71.05,71.3,71.01,71.1,0
20081201|2008-07-23 10:30,23,71.08,72.3,71.08,72.2,2
20081201|2008-07-23 11:00,23,72.27,73.7,71.97,73.41,13
20081201|2008-07-23 11:30,23,73.41,73.45,73.12,73.29,0
20081201|2008-07-23 12:00,23,73.1,73.5,73.05,73.31,0
20081201|2008-07-23 12:30,23,73.3,73.5,73.17,73.25,1
20081201|2008-07-23 13:00,23,73.23,73.4,72.75,73.1,1
20081201|2008-07-23 13:30,23,73.19,73.49,73.04,73.41,0
20081201|2008-07-23 14:00,23,73.41,73.41,72.89,72.95,0
20081201|2008-07-23 17:00,24,72.92,72.92,72.92,72.92,0
20081201|2008-07-24 01:30,24,72.97,73.35,72.95,73.35,0
20081201|2008-07-24 02:00,24,73.34,73.35,73,73.01,0
20081201|2008-07-24 02:30,24,73.33,73.39,73.33,73.35,0
20081201|2008-07-24 03:00,24,73.34,73.34,73.3,73.3,0
20081201|2008-07-24 03:30,24,73.33,73.38,73.32,73.35,0
20081201|2008-07-24 04:00,24,73.38,73.38,73.32,73.32,0
20081201|2008-07-24 04:30,24,73.32,73.32,73.29,73.29,0
20081201|2008-07-24 05:00,24,73.29,73.45,73.29,73.4,0
20081201|2008-07-24 05:30,24,73.4,73.5,73.4,73.5,0
20081201|2008-07-24 06:00,24,73.57,73.57,73.33,73.33,0
20081201|2008-07-24 06:30,24,73.55,73.7,73.55,73.6,0
20081201|2008-07-24 07:00,24,73.6,73.7,73.32,73.55,0
20081201|2008-07-24 07:30,24,73.55,73.7,73.3,73.33,0
20081201|2008-07-24 08:00,24,73.41,73.65,73.32,73.5,0
20081201|2008-07-24 08:30,24,73.49,73.6,73.13,73.21,0
20081201|2008-07-24 09:00,24,73.21,73.45,73.21,73.23,0
20081201|2008-07-24 09:30,24,73.21,73.69,72.62,72.69,6
20081201|2008-07-24 10:00,24,72.73,73.4,72.67,73.38,0
20081201|2008-07-24 10:30,24,73.38,73.47,73.25,73.4,0
20081201|2008-07-24 11:00,24,73.39,73.51,73.26,73.49,0
20081201|2008-07-24 11:30,24,73.49,73.61,73.35,73.57,0
20081201|2008-07-24 12:00,24,73.55,73.98,73.55,73.98,8
20081201|2008-07-24 12:30,24,73.98,74,73.6,73.68,2
20081201|2008-07-24 13:00,24,73.72,73.99,73.63,73.99,3
20081201|2008-07-24 13:30,24,73.99,73.99,73.91,73.96,0
20081201|2008-07-24 14:00,24,73.96,73.99,73.92,73.99,0
20081201|2008-07-24 16:30,24,73.86,73.86,73.86,73.86,0
20081201|2008-07-25 01:30,25,73.93,74,73.87,73.99,0
20081201|2008-07-25 02:00,25,73.97,73.97,73.86,73.9,0
20081201|2008-07-25 02:30,25,73.99,74,73.96,73.96,0
20081201|2008-07-25 03:00,25,73.95,73.96,73.95,73.96,0
20081201|2008-07-25 03:30,25,73.95,73.96,73.95,73.96,0
20081201|2008-07-25 04:00,25,73.95,73.95,73.95,73.95,0
20081201|2008-07-25 04:30,25,73.95,73.99,73.9,73.99,0
20081201|2008-07-25 05:00,25,73.99,73.99,73.99,73.99,0
20081201|2008-07-25 05:30,25,73.95,74.09,73.9,73.9,0
20081201|2008-07-25 06:00,25,73.9,73.9,73.86,73.86,0
20081201|2008-07-25 06:30,25,73.86,73.95,73.86,73.95,0
20081201|2008-07-25 07:00,25,73.98,74.25,73.96,74.07,1
20081201|2008-07-25 07:30,25,74.01,74.42,74.01,74.42,1
20081201|2008-07-25 08:00,25,74.38,74.58,74.31,74.45,3
20081201|2008-07-25 08:30,25,74.39,74.39,73.7,73.85,1
20081201|2008-07-25 09:00,25,73.8,74.02,73.45,73.74,2
20081201|2008-07-25 09:30,25,73.74,74.2,73.46,73.91,0
20081201|2008-07-25 10:00,25,73.82,73.92,73.75,73.79,0
20081201|2008-07-25 10:30,25,73.77,73.97,73.77,73.95,0
20081201|2008-07-25 11:00,25,73.95,74.04,73.85,73.93,0
20081201|2008-07-25 11:30,25,73.93,73.98,73.8,73.84,0
20081201|2008-07-25 12:00,25,73.88,73.95,73.79,73.95,0
20081201|2008-07-25 12:30,25,73.94,74.7,73.94,74.55,7
20081201|2008-07-25 13:00,25,74.55,74.8,74.4,74.69,3
20081201|2008-07-25 13:30,25,74.63,74.82,74.63,74.79,0
20081201|2008-07-25 14:00,25,74.82,74.84,74.75,74.8,0
20081201|2008-07-25 16:30,25,74.5,74.5,74.5,74.5,0
20081201|2008-07-28 01:30,28,74.71,74.8,74.46,74.6,0
20081201|2008-07-28 02:00,28,74.6,74.6,74.46,74.6,0
20081201|2008-07-28 02:30,28,74.58,74.58,74.58,74.58,0
20081201|2008-07-28 03:00,28,74.58,74.6,74.55,74.55,0
20081201|2008-07-28 03:30,28,74.55,74.6,74.55,74.6,0
20081201|2008-07-28 04:00,28,74.64,74.64,74.64,74.64,0
20081201|2008-07-28 04:30,28,74.6,74.6,74.59,74.59,0
20081201|2008-07-28 05:00,28,74.59,74.59,74.37,74.4,0
20081201|2008-07-28 05:30,28,74.33,74.6,74.33,74.5,0
20081201|2008-07-28 06:00,28,74.5,74.5,74.3,74.3,0
20081201|2008-07-28 06:30,28,74.35,74.51,74.3,74.51,0
20081201|2008-07-28 07:00,28,74.45,74.75,74.33,74.59,0
20081201|2008-07-28 07:30,28,74.55,74.65,74.46,74.46,0
20081201|2008-07-28 08:00,28,74.45,74.57,74.11,74.23,0
20081201|2008-07-28 08:30,28,74.3,74.45,74.2,74.35,0
20081201|2008-07-28 09:00,28,74.35,74.35,74.07,74.17,0
20081201|2008-07-28 09:30,28,74.17,74.25,73.9,74.09,0
20081201|2008-07-28 10:00,28,74.14,74.2,73.88,74.2,0
20081201|2008-07-28 10:30,28,74.18,74.2,73.82,73.85,0
20081201|2008-07-28 11:00,28,73.86,73.9,73.75,73.9,1
20081201|2008-07-28 11:30,28,73.88,74.06,73.88,74.04,0
20081201|2008-07-28 12:00,28,74.01,74.1,73.85,73.86,0
20081201|2008-07-28 12:30,28,73.87,74,73.85,73.95,0
20081201|2008-07-28 13:00,28,73.98,74.03,73.8,73.84,0
20081201|2008-07-28 13:30,28,73.85,73.91,73.8,73.8,0
20081201|2008-07-28 14:00,28,73.8,73.84,73.77,73.77,0
20081201|2008-07-28 16:30,28,73.85,73.85,73.85,73.85,0
20081201|2008-07-29 01:30,29,73.8,73.8,73.63,73.64,0
20081201|2008-07-29 02:00,29,73.68,73.74,73.57,73.57,0
20081201|2008-07-29 02:30,29,73.55,73.55,73.47,73.47,0
20081201|2008-07-29 03:00,29,73.47,73.5,73.47,73.5,0
20081201|2008-07-29 03:30,29,73.49,73.49,73.34,73.34,0
20081201|2008-07-29 04:00,29,73.34,73.48,73.34,73.48,0
20081201|2008-07-29 04:30,29,73.47,73.47,73.35,73.35,0
20081201|2008-07-29 05:00,29,73.46,73.47,73.4,73.47,0
20081201|2008-07-29 05:30,29,73.4,73.41,73.38,73.38,0
20081201|2008-07-29 06:00,29,73.36,73.36,73.34,73.34,0
20081201|2008-07-29 06:30,29,73.34,73.4,73.01,73.01,0
20081201|2008-07-29 07:00,29,73.02,73.5,72.99,73.35,0
20081201|2008-07-29 07:30,29,73.35,73.5,73.24,73.42,0
20081201|2008-07-29 08:00,29,73.42,73.42,73.07,73.3,1
20081201|2008-07-29 08:30,29,73.27,73.42,73.1,73.26,0
20081201|2008-07-29 09:00,29,73.25,73.25,73.06,73.25,0
20081201|2008-07-29 09:30,29,73.17,73.33,72.89,73.24,5
20081201|2008-07-29 10:00,29,73.23,73.45,73.2,73.41,0
20081201|2008-07-29 10:30,29,73.41,73.94,73.32,73.4,1
20081201|2008-07-29 11:00,29,73.49,73.58,73.45,73.56,0
20081201|2008-07-29 11:30,29,73.54,73.6,73.25,73.6,0
20081201|2008-07-29 12:00,29,73.59,74.1,73.5,73.83,1
20081201|2008-07-29 12:30,29,73.8,74.45,73.8,74.29,2
20081201|2008-07-29 13:00,29,74.28,74.54,74.25,74.53,2
20081201|2008-07-29 13:30,29,74.53,74.54,74.41,74.42,0
20081201|2008-07-29 14:00,29,74.42,74.54,74.4,74.45,0
20081201|2008-07-29 16:30,29,74.48,74.48,74.48,74.48,0
20081201|2008-07-30 01:30,30,74.5,74.5,74.45,74.45,0
20081201|2008-07-30 02:00,30,74.44,74.5,74.44,74.5,0
20081201|2008-07-30 02:30,30,74.3,74.45,74.3,74.4,0
20081201|2008-07-30 03:00,30,74.45,74.45,74.38,74.38,0
20081201|2008-07-30 03:30,30,74.45,74.45,74.35,74.35,0
20081201|2008-07-30 04:00,30,74.38,74.38,74.38,74.38,0
20081201|2008-07-30 04:30,30,74.3,74.3,74.3,74.3,0
20081201|2008-07-30 05:00,30,74.33,74.4,74.33,74.37,0
20081201|2008-07-30 05:30,30,74.26,74.3,74.25,74.25,0
20081201|2008-07-30 06:00,30,74.23,74.32,74.22,74.22,0
20081201|2008-07-30 06:30,30,74.31,74.34,74.25,74.34,0
20081201|2008-07-30 07:00,30,74.3,74.75,74.3,74.65,0
20081201|2008-07-30 07:30,30,74.65,74.7,74.51,74.58,0
20081201|2008-07-30 08:00,30,74.55,74.55,74.35,74.55,0
20081201|2008-07-30 08:30,30,74.58,74.58,74.26,74.4,0
20081201|2008-07-30 09:00,30,74.41,74.5,74.35,74.4,0
20081201|2008-07-30 09:30,30,74.47,74.5,74.09,74.45,2
20081201|2008-07-30 10:00,30,74.42,74.65,74.36,74.42,0
20081201|2008-07-30 10:30,30,74.51,74.62,74.44,74.47,0
20081201|2008-07-30 11:00,30,74.5,74.58,74.3,74.3,0
20081201|2008-07-30 11:30,30,74.35,74.49,74.33,74.46,0
20081201|2008-07-30 12:00,30,74.45,74.68,74.4,74.5,0
20081201|2008-07-30 12:30,30,74.5,74.55,74.16,74.28,0
20081201|2008-07-30 13:00,30,74.24,74.53,74.2,74.43,2
20081201|2008-07-30 13:30,30,74.45,74.49,74.29,74.29,0
20081201|2008-07-30 14:00,30,74.3,74.32,74.11,74.11,0
20081201|2008-07-30 16:30,30,74.32,74.32,74.32,74.32,0
20081201|2008-07-31 01:30,31,74.35,74.35,74.07,74.12,0
20081201|2008-07-31 02:00,31,74.4,74.47,74.4,74.47,0
20081201|2008-07-31 02:30,31,74.47,74.47,74.47,74.47,0
20081201|2008-07-31 03:00,31,74.49,74.67,74.49,74.59,0
20081201|2008-07-31 03:30,31,74.63,74.67,74.61,74.61,0
20081201|2008-07-31 04:00,31,74.6,74.61,74.6,74.61,0
20081201|2008-07-31 04:30,31,74.61,74.61,74.58,74.59,0
20081201|2008-07-31 05:00,31,74.6,74.6,74.54,74.59,0
20081201|2008-07-31 05:30,31,74.5,74.59,74.5,74.55,0
20081201|2008-07-31 06:00,31,74.55,74.59,74.5,74.54,0
20081201|2008-07-31 06:30,31,74.54,74.59,74.41,74.59,0
20081201|2008-07-31 07:00,31,74.59,74.59,74.35,74.35,0
20081201|2008-07-31 07:30,31,74.39,74.67,74.39,74.65,1
20081201|2008-07-31 08:00,31,74.62,74.95,74.57,74.92,5
20081201|2008-07-31 08:30,31,74.85,74.97,74.26,74.45,0
20081201|2008-07-31 09:00,31,74.4,74.4,74.26,74.4,1
20081201|2008-07-31 09:30,31,74.3,74.55,74.18,74.45,0
20081201|2008-07-31 10:00,31,74.41,74.5,74.33,74.41,0
20081201|2008-07-31 10:30,31,74.41,74.46,74.2,74.31,0
20081201|2008-07-31 11:00,31,74.3,74.45,74.3,74.34,0
20081201|2008-07-31 11:30,31,74.34,74.39,74.33,74.36,0
20081201|2008-07-31 12:00,31,74.38,74.41,74.31,74.36,0
20081201|2008-07-31 12:30,31,74.34,74.39,74.23,74.25,0
20081201|2008-07-31 13:00,31,74.22,74.65,74.22,74.42,4
20081201|2008-07-31 13:30,31,74.43,74.45,74.36,74.42,0
20081201|2008-07-31 14:00,31,74.42,74.5,74.42,74.5,0
20081201|2008-07-31 16:00,31,74.5,74.5,74.5,74.5,0
20081201|2008-08-01 01:30,1,74.5,74.59,74.5,74.5,0
20081201|2008-08-01 02:00,1,74.5,74.54,74.5,74.5,0
20081201|2008-08-01 02:30,1,74.5,74.55,74.5,74.5,0
20081201|2008-08-01 03:00,1,74.52,74.55,74.52,74.55,0
20081201|2008-08-01 03:30,1,74.55,74.55,74.54,74.55,0
20081201|2008-08-01 04:00,1,74.54,74.54,74.2,74.2,0
20081201|2008-08-01 04:30,1,74.2,74.4,74.11,74.11,0
20081201|2008-08-01 05:00,1,74.2,74.4,74.11,74.11,0
20081201|2008-08-01 05:30,1,74.12,74.29,74.11,74.15,0
20081201|2008-08-01 06:00,1,74.2,74.24,74.15,74.24,0
20081201|2008-08-01 06:30,1,74.24,74.4,74.22,74.34,0
20081201|2008-08-01 07:00,1,74.32,74.77,74.23,74.75,3
20081201|2008-08-01 07:30,1,74.75,74.77,74.28,74.44,0
20081201|2008-08-01 08:00,1,74.43,74.75,74.43,74.64,0
20081201|2008-08-01 08:30,1,74.64,74.79,74.61,74.72,1
20081201|2008-08-01 09:00,1,74.72,74.93,74.63,74.8,0
20081201|2008-08-01 09:30,1,74.8,74.92,74.6,74.65,6
20081201|2008-08-01 10:00,1,74.7,74.71,74.05,74.3,7
20081201|2008-08-01 10:30,1,74.21,74.32,74.06,74.06,2
20081201|2008-08-01 11:00,1,74.03,74.03,72.9,73.33,17
20081201|2008-08-01 11:30,1,73.32,73.4,72.1,72.1,15
20081201|2008-08-01 12:00,1,72.1,72.43,71.52,72.43,11
20081201|2008-08-01 12:30,1,72.43,72.73,72.32,72.48,1
20081201|2008-08-01 13:00,1,72.51,72.8,71.5,72.55,13
20081201|2008-08-01 13:30,1,72.58,72.62,72.25,72.25,0
20081201|2008-08-01 14:00,1,72.25,72.58,72.13,72.57,0
20081201|2008-08-01 16:00,1,71.89,71.89,71.89,71.89,0
20081201|2008-08-04 01:30,4,72.38,72.38,71.9,72,0
20081201|2008-08-04 02:00,4,71.94,72,71.89,71.89,0
20081201|2008-08-04 02:30,4,71.92,72,71.92,72,0
20081201|2008-08-04 03:00,4,71.94,71.94,71.89,71.93,0
20081201|2008-08-04 03:30,4,71.9,71.9,71.89,71.89,0
20081201|2008-08-04 04:00,4,71.89,71.94,71.85,71.94,0
20081201|2008-08-04 04:30,4,72,72,71.91,71.91,0
20081201|2008-08-04 05:00,4,71.93,71.93,71.93,71.93,0
20081201|2008-08-04 05:30,4,71.93,72.1,71.93,72.02,0
20081201|2008-08-04 06:00,4,72.1,72.1,72.1,72.1,0
20081201|2008-08-04 06:30,4,72.2,72.2,71.97,72,0
20081201|2008-08-04 07:00,4,72.04,72.24,71.85,72.1,2
20081201|2008-08-04 07:30,4,72.03,72.08,71,71.05,8
20081201|2008-08-04 08:00,4,71.02,71.4,70.55,71.3,10
20081201|2008-08-04 08:30,4,71.25,71.47,71.15,71.41,0
20081201|2008-08-04 09:00,4,71.41,71.42,71.05,71.21,1
20081201|2008-08-04 09:30,4,71.21,71.25,70.57,70.62,7
20081201|2008-08-04 10:00,4,70.67,70.9,70.55,70.57,6
20081201|2008-08-04 10:30,4,70.58,70.58,69.92,70.05,26
20081201|2008-08-04 11:00,4,70.06,70.13,69.59,69.85,5
20081201|2008-08-04 11:30,4,69.83,69.89,69.12,69.2,16
20081201|2008-08-04 12:00,4,69.17,69.4,69.05,69.15,4
20081201|2008-08-04 12:30,4,69.24,69.35,69.15,69.15,1
20081201|2008-08-04 13:00,4,69.15,69.29,69.05,69.05,6
20081201|2008-08-04 13:30,4,69.06,69.18,69.04,69.04,0
20081201|2008-08-04 14:00,4,69.05,69.29,69.02,69.02,0
20081201|2008-08-05 01:30,5,69.15,69.44,69.03,69.04,0
20081201|2008-08-05 02:00,5,69.1,69.1,69.02,69.05,0
20081201|2008-08-05 02:30,5,69.14,69.14,69.1,69.14,0
20081201|2008-08-05 03:00,5,69.06,69.1,69.03,69.1,0
20081201|2008-08-05 03:30,5,69.09,69.15,69.03,69.1,0
20081201|2008-08-05 04:00,5,69.1,69.2,69.05,69.2,0
20081201|2008-08-05 04:30,5,69.1,69.4,69.1,69.13,0
20081201|2008-08-05 05:00,5,69.18,69.28,69.01,69.01,0
20081201|2008-08-05 05:30,5,69.01,69.05,69,69.04,0
20081201|2008-08-05 06:00,5,69.04,69.21,69.04,69.15,0
20081201|2008-08-05 06:30,5,69.16,69.16,69.07,69.11,0
20081201|2008-08-05 07:00,5,69.07,69.12,68.2,68.4,8
20081201|2008-08-05 07:30,5,68.39,68.9,68.33,68.85,1
20081201|2008-08-05 08:00,5,68.9,69.16,68.82,69.13,0
20081201|2008-08-05 08:30,5,69.16,69.19,68.9,68.95,0
20081201|2008-08-05 09:00,5,68.95,69.18,68.92,69.11,0
20081201|2008-08-05 09:30,5,69.08,72.44,68.95,70.58,36
20081201|2008-08-05 10:00,5,70.59,70.6,69.13,69.65,7
20081201|2008-08-05 10:30,5,69.6,69.7,69.4,69.45,2
20081201|2008-08-05 11:00,5,69.42,69.63,69.26,69.45,1
20081201|2008-08-05 11:30,5,69.36,69.88,69.36,69.7,0
20081201|2008-08-05 12:00,5,69.7,70.12,69.7,69.74,0
20081201|2008-08-05 12:30,5,69.74,69.86,69.5,69.72,1
20081201|2008-08-05 13:00,5,69.74,69.74,68.93,69.1,5
20081201|2008-08-05 13:30,5,69.1,69.13,69,69.06,0
20081201|2008-08-05 14:00,5,69.02,69.11,69,69,0
20081201|2008-08-06 01:30,6,69.02,69.3,69.02,69.2,0
20081201|2008-08-06 02:00,6,69.34,69.4,69.34,69.4,0
20081201|2008-08-06 02:30,6,69.5,69.51,69.5,69.51,0
20081201|2008-08-06 03:00,6,69.4,69.4,69.34,69.35,0
20081201|2008-08-06 03:30,6,69.35,69.4,69.35,69.4,0
20081201|2008-08-06 04:30,6,69.48,69.5,69.4,69.4,0
20081201|2008-08-06 05:00,6,69.44,69.48,69.38,69.38,0
20081201|2008-08-06 05:30,6,69.42,69.49,69.37,69.4,0
20081201|2008-08-06 06:00,6,69.37,69.4,69.36,69.38,0
20081201|2008-08-06 06:30,6,69.38,69.43,69.35,69.38,0
20081201|2008-08-06 07:00,6,69.31,70,69.3,69.9,0
20081201|2008-08-06 07:30,6,69.9,69.9,69.56,69.6,0
20081201|2008-08-06 08:00,6,69.6,69.85,69.6,69.8,0
20081201|2008-08-06 08:30,6,69.8,69.85,69.65,69.85,0
20081201|2008-08-06 09:00,6,69.87,70.08,69.81,70.07,0
20081201|2008-08-06 09:30,6,70.05,70.2,69.6,69.75,2
20081201|2008-08-06 10:00,6,69.75,69.85,69.07,69.2,5
20081201|2008-08-06 10:30,6,69.2,69.85,69.13,69.48,0
20081201|2008-08-06 11:00,6,69.49,69.84,69.45,69.78,0
20081201|2008-08-06 11:30,6,69.75,69.85,69.51,69.64,0
20081201|2008-08-06 12:00,6,69.69,69.84,69.63,69.81,0
20081201|2008-08-06 12:30,6,69.83,70.03,69.6,69.78,1
20081201|2008-08-06 13:00,6,69.74,69.81,69.4,69.69,2
20081201|2008-08-06 13:30,6,69.7,69.8,69.69,69.75,0
20081201|2008-08-06 14:00,6,69.75,69.87,69.75,69.87,0
20081201|2008-08-07 01:30,7,69.57,69.75,69.56,69.75,0
20081201|2008-08-07 02:00,7,69.97,69.99,69.77,69.99,0
20081201|2008-08-07 03:00,7,69.95,69.95,69.95,69.95,0
20081201|2008-08-07 03:30,7,69.95,70.02,69.95,70.02,0
20081201|2008-08-07 04:00,7,70,70,70,70,0
20081201|2008-08-07 04:30,7,69.95,69.95,69.8,69.8,0
20081201|2008-08-07 05:00,7,69.8,69.95,69.8,69.85,0
20081201|2008-08-07 05:30,7,69.8,69.8,69.76,69.8,0
20081201|2008-08-07 06:00,7,69.9,69.97,69.81,69.81,0
20081201|2008-08-07 06:30,7,69.81,70.01,69.81,70.01,0
20081201|2008-08-07 07:00,7,70.01,70.01,69.81,69.87,0
20081201|2008-08-07 07:30,7,69.88,69.96,69.8,69.8,0
20081201|2008-08-07 08:00,7,69.8,70.11,69.69,70.09,0
20081201|2008-08-07 08:30,7,70.01,70.09,69.82,69.85,0
20081201|2008-08-07 09:00,7,69.82,69.95,69.74,69.9,0
20081201|2008-08-07 09:30,7,69.9,70.24,69.58,70.05,3
20081201|2008-08-07 10:00,7,70.02,70.71,70,70.56,5
20081201|2008-08-07 10:30,7,70.56,70.67,70.34,70.46,0
20081201|2008-08-07 11:00,7,70.5,70.94,70.46,70.91,1
20081201|2008-08-07 11:30,7,70.92,70.94,70.7,70.85,0
20081201|2008-08-07 12:00,7,70.88,71.19,70.72,71.15,4
20081201|2008-08-07 12:30,7,71.15,71.19,71,71.13,0
20081201|2008-08-07 13:00,7,71.15,71.43,71.12,71.39,6
20081201|2008-08-07 13:30,7,71.4,71.41,71.27,71.31,0
20081201|2008-08-07 14:00,7,71.26,71.29,71.01,71.01,0
20081201|2008-08-08 01:30,8,71.3,71.3,71,71,0
20081201|2008-08-08 02:00,8,71,71,70.84,70.85,0
20081201|2008-08-08 02:30,8,70.87,70.87,70.57,70.57,0
20081201|2008-08-08 03:00,8,70.57,70.76,70.57,70.76,0
20081201|2008-08-08 03:30,8,70.75,70.76,70.57,70.57,0
20081201|2008-08-08 04:00,8,70.57,70.69,70.57,70.69,0
20081201|2008-08-08 04:30,8,70.69,70.78,70.57,70.7,0
20081201|2008-08-08 05:00,8,70.79,70.96,70.74,70.74,0
20081201|2008-08-08 05:30,8,70.7,70.7,70.7,70.7,0
20081201|2008-08-08 06:00,8,70.65,70.65,70.49,70.51,0
20081201|2008-08-08 06:30,8,70.52,70.8,70.52,70.71,0
20081201|2008-08-08 07:00,8,70.6,70.8,70,70.2,1
20081201|2008-08-08 07:30,8,70.2,70.37,69.17,69.65,5
20081201|2008-08-08 08:00,8,69.65,70.1,69.45,69.5,0
20081201|2008-08-08 08:30,8,69.68,69.84,69.28,69.28,0
20081201|2008-08-08 09:00,8,69.32,69.45,69.22,69.44,0
20081201|2008-08-08 09:30,8,69.45,69.55,69.05,69.18,4
20081201|2008-08-08 10:00,8,69.2,69.45,69.16,69.38,0
20081201|2008-08-08 10:30,8,69.37,69.43,69.3,69.3,0
20081201|2008-08-08 11:00,8,69.3,69.46,69.3,69.46,0
20081201|2008-08-08 11:30,8,69.42,69.5,69.35,69.45,2
20081201|2008-08-08 12:00,8,69.43,69.53,69.37,69.41,0
20081201|2008-08-08 12:30,8,69.44,69.62,69.29,69.54,0
20081201|2008-08-08 13:00,8,69.5,69.5,69.1,69.11,6
20081201|2008-08-08 13:30,8,69.18,69.25,69.05,69.15,0
20081201|2008-08-08 14:00,8,69.1,69.17,69.05,69.05,0
20081201|2008-08-11 01:30,11,69.1,69.25,69.04,69.25,0
20081201|2008-08-11 02:00,11,69.15,69.15,69.04,69.15,0
20081201|2008-08-11 02:30,11,69.24,69.34,69.24,69.34,0
20081201|2008-08-11 03:00,11,69.24,69.3,69.14,69.2,0
20081201|2008-08-11 03:30,11,69.15,69.2,69.11,69.11,0
20081201|2008-08-11 04:00,11,69.1,69.17,69.1,69.17,0
20081201|2008-08-11 04:30,11,69.17,69.18,69.1,69.16,0
20081201|2008-08-11 05:00,11,69.16,69.2,69.16,69.2,0
20081201|2008-08-11 05:30,11,69.12,69.2,69.12,69.13,0
20081201|2008-08-11 06:00,11,69.13,69.2,69.13,69.15,0
20081201|2008-08-11 06:30,11,69.19,69.2,69.14,69.2,0
20081201|2008-08-11 07:00,11,69.2,69.2,69.1,69.15,0
20081201|2008-08-11 07:30,11,69.2,69.5,69.11,69.11,0
20081201|2008-08-11 08:00,11,69.07,69.15,69,69.14,0
20081201|2008-08-11 08:30,11,69.15,69.15,69.01,69.02,0
20081201|2008-08-11 09:00,11,69.02,69.22,69.02,69.14,0
20081201|2008-08-11 09:30,11,69.11,69.4,69.05,69.25,1
20081201|2008-08-11 10:00,11,69.21,69.34,69.13,69.25,0
20081201|2008-08-11 10:30,11,69.17,69.3,69.12,69.12,0
20081201|2008-08-11 11:00,11,69.12,69.2,69.09,69.1,0
20081201|2008-08-11 11:30,11,69.11,69.11,69.02,69.03,0
20081201|2008-08-11 12:00,11,69.03,69.09,68.84,69,5
20081201|2008-08-11 12:30,11,69.01,69.05,68.54,68.54,6
20081201|2008-08-11 13:00,11,68.59,69,68.55,68.9,2
20081201|2008-08-11 13:30,11,68.9,68.93,68.85,68.93,0
20081201|2008-08-11 14:00,11,68.91,68.91,68.75,68.77,0
20081201|2008-08-12 01:30,12,69.03,69.14,69,69.04,0
20081201|2008-08-12 02:00,12,69.07,69.07,68.78,68.78,0
20081201|2008-08-12 03:00,12,68.99,69,68.8,68.8,0
20081201|2008-08-12 03:30,12,68.8,68.8,68.72,68.72,0
20081201|2008-08-12 04:00,12,68.78,68.85,68.78,68.85,0
20081201|2008-08-12 05:00,12,68.95,68.95,68.85,68.85,0
20081201|2008-08-12 05:30,12,68.85,68.85,68.85,68.85,0
20081201|2008-08-12 06:00,12,68.8,68.95,68.8,68.85,0
20081201|2008-08-12 06:30,12,68.93,69,68.85,69,0
20081201|2008-08-12 07:00,12,69.03,69.05,68.73,68.9,0
20081201|2008-08-12 07:30,12,68.85,71.74,68.85,70.54,25
20081201|2008-08-12 08:00,12,70.56,70.68,70.34,70.49,0
20081201|2008-08-12 08:30,12,70.5,70.52,70.35,70.38,0
20081201|2008-08-12 09:00,12,70.35,70.6,70.06,70.43,2
20081201|2008-08-12 09:30,12,70.35,70.69,69.9,70.3,3
20081201|2008-08-12 10:00,12,70.32,70.39,69.65,69.81,3
20081201|2008-08-12 10:30,12,69.8,69.9,69.7,69.8,0
20081201|2008-08-12 11:00,12,69.75,70.09,69.67,69.94,2
20081201|2008-08-12 11:30,12,69.94,70.02,69.78,69.88,0
20081201|2008-08-12 12:00,12,69.85,69.88,69.67,69.67,0
20081201|2008-08-12 12:30,12,69.7,69.84,69.52,69.7,0
20081201|2008-08-12 13:00,12,69.7,69.7,69.42,69.57,2
20081201|2008-08-12 13:30,12,69.51,69.61,69.45,69.57,0
20081201|2008-08-12 14:00,12,69.5,69.57,69.45,69.5,0
20081201|2008-08-13 01:30,13,69.77,70.25,69.77,70.17,0
20081201|2008-08-13 02:00,13,70.23,70.24,70.1,70.1,0
20081201|2008-08-13 02:30,13,70.06,70.25,70.05,70.24,0
20081201|2008-08-13 03:00,13,70.24,70.24,70.06,70.15,0
20081201|2008-08-13 03:30,13,70.15,70.24,70.05,70.05,0
20081201|2008-08-13 04:00,13,70.15,70.15,69.95,69.95,0
20081201|2008-08-13 04:30,13,69.95,69.95,69.95,69.95,0
20081201|2008-08-13 05:00,13,69.8,69.8,69.77,69.77,0
20081201|2008-08-13 06:00,13,69.84,69.84,69.84,69.84,0
20081201|2008-08-13 06:30,13,69.84,70,69.8,69.98,0
20081201|2008-08-13 07:00,13,69.98,70.25,69.93,70.14,0
20081201|2008-08-13 07:30,13,70.01,70.48,70,70.04,0
20081201|2008-08-13 08:00,13,70.1,70.4,69.85,70.3,0
20081201|2008-08-13 08:30,13,70.34,70.36,70.06,70.07,0
20081201|2008-08-13 09:00,13,70.07,70.22,69.82,70.05,0
20081201|2008-08-13 09:30,13,69.96,70.37,69.6,69.65,6
20081201|2008-08-13 10:00,13,69.7,70.1,69.68,70.06,0
20081201|2008-08-13 10:30,13,70.01,70.38,70,70.38,2
20081201|2008-08-13 11:00,13,70.33,70.47,70.28,70.4,2
20081201|2008-08-13 11:30,13,70.38,70.64,70.23,70.63,3
20081201|2008-08-13 12:00,13,70.63,71.19,70.62,71.04,14
20081201|2008-08-13 12:30,13,71,71.28,70.93,71.28,5
20081201|2008-08-13 13:00,13,71.26,71.28,71.11,71.18,1
20081201|2008-08-13 13:30,13,71.13,71.28,71.13,71.25,0
20081201|2008-08-13 14:00,13,71.25,71.3,71,71.24,1
20081201|2008-08-14 01:30,14,71.25,71.45,71.19,71.19,0
20081201|2008-08-14 02:00,14,71.17,71.17,71.03,71.03,0
20081201|2008-08-14 02:30,14,70.97,70.97,70.5,70.5,0
20081201|2008-08-14 03:00,14,70.51,70.71,70.5,70.71,0
20081201|2008-08-14 03:30,14,70.71,70.71,70.71,70.71,0
20081201|2008-08-14 04:00,14,70.9,70.9,70.51,70.51,0
20081201|2008-08-14 04:30,14,70.78,70.8,70.78,70.8,0
20081201|2008-08-14 05:30,14,70.9,71.08,70.84,70.97,0
20081201|2008-08-14 06:00,14,70.75,70.97,70.7,70.97,0
20081201|2008-08-14 06:30,14,71.1,71.19,70.97,70.97,0
20081201|2008-08-14 07:00,14,70.85,71.04,70.6,70.85,0
20081201|2008-08-14 07:30,14,70.88,71.13,70.81,70.81,0
20081201|2008-08-14 08:00,14,70.82,70.85,70.35,70.79,0
20081201|2008-08-14 08:30,14,70.7,70.7,70.4,70.55,0
20081201|2008-08-14 09:00,14,70.55,70.86,70.48,70.5,0
20081201|2008-08-14 09:30,14,70.55,70.67,69.9,70.1,7
20081201|2008-08-14 10:00,14,70.06,70.25,69.82,70.1,1
20081201|2008-08-14 10:30,14,70.05,70.11,69.9,69.97,0
20081201|2008-08-14 11:00,14,69.98,70,69.05,69.32,8
20081201|2008-08-14 11:30,14,69.31,69.4,69.06,69.2,0
20081201|2008-08-14 12:00,14,69.22,69.44,69.17,69.31,0
20081201|2008-08-14 12:30,14,69.33,69.8,69.33,69.7,0
20081201|2008-08-14 13:00,14,69.64,69.72,69.42,69.55,1
20081201|2008-08-14 13:30,14,69.46,69.57,69.46,69.52,0
20081201|2008-08-14 14:00,14,69.55,69.55,69.37,69.53,0
20081201|2008-08-15 01:30,15,69.3,69.3,69.3,69.3,0
20081201|2008-08-15 07:30,15,68.88,68.89,68.76,68.8,0
20081201|2008-08-15 08:00,15,68.85,69.41,68.85,69.32,0
20081201|2008-08-15 08:30,15,69.23,69.23,68.87,68.9,0
20081201|2008-08-15 09:00,15,68.86,68.94,68.33,68.79,11
20081201|2008-08-15 09:30,15,68.74,68.75,67.95,67.99,16
20081201|2008-08-15 10:00,15,67.98,67.98,67.26,67.45,19
20081201|2008-08-15 10:30,15,67.41,67.75,67.41,67.43,3
20081201|2008-08-15 11:00,15,67.47,67.5,67.32,67.4,1
20081201|2008-08-15 11:30,15,67.4,67.5,67.32,67.45,0
20081201|2008-08-15 12:00,15,67.43,67.49,67.32,67.4,0
20081201|2008-08-15 12:30,15,67.45,67.45,67.26,67.31,0
20081201|2008-08-15 13:00,15,67.31,67.35,67.01,67.21,16
20081201|2008-08-15 13:30,15,67.08,67.16,67.03,67.06,0
20081201|2008-08-15 14:00,15,67.06,67.26,67.02,67.1,0
20081201|2008-08-18 01:30,18,67.75,68.42,67.5,68.29,0
20081201|2008-08-18 02:00,18,68.29,68.32,68.2,68.2,0
20081201|2008-08-18 02:30,18,68.15,68.15,68.02,68.1,0
20081201|2008-08-18 03:00,18,68.14,68.19,68.14,68.14,0
20081201|2008-08-18 03:30,18,68.14,68.2,68.1,68.1,0
20081201|2008-08-18 04:00,18,68.1,68.2,68.1,68.1,0
20081201|2008-08-18 04:30,18,68.1,68.2,68.01,68.01,0
20081201|2008-08-18 05:00,18,68.02,68.02,67.9,67.92,0
20081201|2008-08-18 05:30,18,67.9,67.92,67.9,67.9,0
20081201|2008-08-18 06:00,18,67.9,68,67.84,67.94,0
20081201|2008-08-18 06:30,18,67.95,68,67.75,67.8,0
20081201|2008-08-18 07:00,18,67.77,67.77,67.07,67.1,2
20081201|2008-08-18 07:30,18,67.1,67.96,67,67.9,1
20081201|2008-08-18 08:00,18,67.9,68,67.8,67.85,0
20081201|2008-08-18 08:30,18,67.88,68.02,67.77,67.8,0
20081201|2008-08-18 09:00,18,67.8,67.86,67.6,67.64,0
20081201|2008-08-18 09:30,18,67.67,67.91,67.44,67.55,3
20081201|2008-08-18 10:00,18,67.55,67.89,67.55,67.8,0
20081201|2008-08-18 10:30,18,67.75,67.91,67.71,67.8,1
20081201|2008-08-18 11:00,18,67.8,67.88,67.52,67.67,0
20081201|2008-08-18 11:30,18,67.66,67.75,67.6,67.62,0
20081201|2008-08-18 12:00,18,67.61,67.73,67.57,67.72,0
20081201|2008-08-18 12:30,18,67.73,67.82,67.45,67.57,0
20081201|2008-08-18 13:00,18,67.55,67.58,67.13,67.24,5
20081201|2008-08-18 13:30,18,67.24,67.3,67.15,67.2,0
20081201|2008-08-18 14:00,18,67.2,67.21,67.05,67.2,1
20081201|2008-08-19 01:30,19,67.34,67.47,67.3,67.45,0
20081201|2008-08-19 02:00,19,67.45,67.46,67.32,67.32,0
20081201|2008-08-19 02:30,19,67.32,67.33,67.32,67.33,0
20081201|2008-08-19 03:30,19,67.37,67.4,67.37,67.4,0
20081201|2008-08-19 04:00,19,67.37,67.45,67.32,67.32,0
20081201|2008-08-19 04:30,19,67.34,67.34,67.34,67.34,0
20081201|2008-08-19 05:00,19,67.35,67.35,67.32,67.32,0
20081201|2008-08-19 05:30,19,67.4,67.4,67.4,67.4,0
20081201|2008-08-19 06:00,19,67.32,67.36,67.25,67.36,0
20081201|2008-08-19 06:30,19,67.3,67.37,67.13,67.22,0
20081201|2008-08-19 07:00,19,67.22,67.24,67.06,67.1,0
20081201|2008-08-19 07:30,19,67.15,67.22,67.06,67.17,0
20081201|2008-08-19 08:00,19,67.17,67.27,67.01,67.15,1
20081201|2008-08-19 08:30,19,67.15,67.33,67.14,67.2,0
20081201|2008-08-19 09:00,19,67.2,67.45,67.17,67.4,0
20081201|2008-08-19 09:30,19,67.33,68.05,67.27,67.7,8
20081201|2008-08-19 10:00,19,67.7,67.93,67.68,67.77,0
20081201|2008-08-19 10:30,19,67.75,68,67.71,67.91,0
20081201|2008-08-19 11:00,19,67.95,68.05,67.59,67.74,1
20081201|2008-08-19 11:30,19,67.7,67.71,67.16,67.22,0
20081201|2008-08-19 12:00,19,67.17,67.46,67.06,67.36,1
20081201|2008-08-19 12:30,19,67.37,67.46,67.09,67.25,0
20081201|2008-08-19 13:00,19,67.2,67.39,67.01,67.15,2
20081201|2008-08-19 13:30,19,67.08,67.1,67.01,67.01,0
20081201|2008-08-19 14:00,19,67.01,67.08,67,67,0
20081201|2008-08-20 01:30,20,67.19,67.19,67.05,67.19,0
20081201|2008-08-20 02:00,20,67.19,67.19,67.15,67.18,0
20081201|2008-08-20 02:30,20,67.17,67.17,67.17,67.17,0
20081201|2008-08-20 03:00,20,67.19,67.27,67.19,67.26,0
20081201|2008-08-20 03:30,20,67.26,67.26,67.19,67.19,0
20081201|2008-08-20 04:00,20,67.19,67.19,67.19,67.19,0
20081201|2008-08-20 04:30,20,67.2,67.26,67.2,67.2,0
20081201|2008-08-20 05:00,20,67.2,67.2,67.2,67.2,0
20081201|2008-08-20 05:30,20,67.2,67.34,67.2,67.34,0
20081201|2008-08-20 06:00,20,67.33,67.33,67.3,67.3,0
20081201|2008-08-20 06:30,20,67.33,67.45,67.29,67.45,0
20081201|2008-08-20 07:00,20,67.5,67.5,67.2,67.39,0
20081201|2008-08-20 07:30,20,67.39,67.53,67.25,67.29,0
20081201|2008-08-20 08:00,20,67.35,67.38,67.2,67.25,0
20081201|2008-08-20 08:30,20,67.3,67.38,67.27,67.33,0
20081201|2008-08-20 09:00,20,67.34,67.5,67.15,67.25,0
20081201|2008-08-20 09:30,20,67.2,67.37,67.16,67.17,1
20081201|2008-08-20 10:00,20,67.2,67.28,66.82,66.82,8
20081201|2008-08-20 10:30,20,66.82,67.11,66.79,66.9,1
20081201|2008-08-20 11:00,20,66.89,68.18,66.89,67.91,7
20081201|2008-08-20 11:30,20,67.97,68.22,67.67,67.98,1
20081201|2008-08-20 12:00,20,68,68.04,67.81,67.97,0
20081201|2008-08-20 12:30,20,67.98,68.1,67.79,67.92,0
20081201|2008-08-20 13:00,20,67.92,68.32,67.9,68.27,3
20081201|2008-08-20 13:30,20,68.3,68.48,68.3,68.47,0
20081201|2008-08-20 14:00,20,68.47,68.47,68.27,68.35,0
20081201|2008-08-21 01:30,21,68.5,68.57,68.23,68.23,0
20081201|2008-08-21 02:00,21,68.25,68.27,68.25,68.27,0
20081201|2008-08-21 02:30,21,68.27,68.57,68.23,68.57,0
20081201|2008-08-21 03:00,21,68.35,68.5,68.35,68.5,0
20081201|2008-08-21 03:30,21,68.68,68.77,68.65,68.65,0
20081201|2008-08-21 04:00,21,68.65,68.65,68.5,68.65,0
20081201|2008-08-21 04:30,21,68.55,68.65,68.55,68.65,0
20081201|2008-08-21 05:00,21,68.65,68.97,68.65,68.71,0
20081201|2008-08-21 05:30,21,68.71,68.9,68.55,68.85,0
20081201|2008-08-21 06:00,21,68.85,68.85,68.73,68.75,0
20081201|2008-08-21 06:30,21,68.75,68.82,68.67,68.74,0
20081201|2008-08-21 07:00,21,68.65,69.99,68.65,69.59,5
20081201|2008-08-21 07:30,21,69.6,69.97,69.45,69.77,0
20081201|2008-08-21 08:00,21,69.7,69.95,69.67,69.93,1
20081201|2008-08-21 08:30,21,69.9,69.92,69.66,69.8,0
20081201|2008-08-21 09:00,21,69.8,69.91,69.65,69.78,1
20081201|2008-08-21 09:30,21,69.78,70.28,69.73,70.24,10
20081201|2008-08-21 10:00,21,70.24,70.24,69.82,69.91,3
20081201|2008-08-21 10:30,21,69.91,70.02,69.72,69.79,0
20081201|2008-08-21 11:00,21,69.84,69.89,69.72,69.8,0
20081201|2008-08-21 11:30,21,69.8,69.98,69.75,69.95,0
20081201|2008-08-21 12:00,21,69.95,70.04,69.72,69.85,0
20081201|2008-08-21 12:30,21,69.85,69.89,69.63,69.8,0
20081201|2008-08-21 13:00,21,69.78,69.98,69.62,69.96,1
20081201|2008-08-21 13:30,21,69.98,70.04,69.95,70,0
20081201|2008-08-21 14:00,21,69.97,70.06,69.89,70.06,0
20081201|2008-08-22 01:30,22,70,70.19,69.97,70,0
20081201|2008-08-22 02:00,22,70,70.15,70,70.15,0
20081201|2008-08-22 02:30,22,70.13,70.13,70.01,70.01,0
20081201|2008-08-22 03:00,22,70.01,70.01,70.01,70.01,0
20081201|2008-08-22 03:30,22,70.01,70.19,70.01,70.19,0
20081201|2008-08-22 04:00,22,69.91,69.91,69.85,69.85,0
20081201|2008-08-22 04:30,22,69.9,70,69.9,69.91,0
20081201|2008-08-22 05:30,22,69.97,69.97,69.84,69.87,0
20081201|2008-08-22 06:00,22,69.9,70.05,69.9,70.05,0
20081201|2008-08-22 06:30,22,70.03,70.09,69.9,69.9,0
20081201|2008-08-22 07:00,22,69.96,69.96,69.25,69.33,0
20081201|2008-08-22 07:30,22,69.41,69.63,69.41,69.42,0
20081201|2008-08-22 08:00,22,69.43,69.43,68.91,69.2,0
20081201|2008-08-22 08:30,22,69.2,69.25,69,69.15,0
20081201|2008-08-22 09:00,22,69.15,69.28,68.91,69.02,2
20081201|2008-08-22 09:30,22,69.04,69.98,69.01,69.6,2
20081201|2008-08-22 10:00,22,69.53,69.7,69.36,69.65,0
20081201|2008-08-22 10:30,22,69.69,69.88,69.63,69.78,0
20081201|2008-08-22 11:00,22,69.78,69.82,69.62,69.72,0
20081201|2008-08-22 11:30,22,69.73,69.73,69.58,69.7,0
20081201|2008-08-22 12:00,22,69.69,69.71,69.47,69.54,0
20081201|2008-08-22 12:30,22,69.53,69.76,69.51,69.57,0
20081201|2008-08-22 13:00,22,69.6,69.79,69.29,69.55,1
20081201|2008-08-22 13:30,22,69.6,70,69.55,69.85,1
20081201|2008-08-22 14:00,22,69.82,69.9,69.71,69.71,0
20081201|2008-08-25 01:30,25,70.18,70.18,69.61,69.67,0
20081201|2008-08-25 02:00,25,69.69,69.75,69.69,69.73,0
20081201|2008-08-25 03:00,25,69.73,69.75,69.7,69.75,0
20081201|2008-08-25 03:30,25,69.75,69.75,69.73,69.73,0
20081201|2008-08-25 04:00,25,69.7,69.74,69.7,69.74,0
20081201|2008-08-25 05:00,25,69.7,69.75,69.7,69.75,0
20081201|2008-08-25 05:30,25,69.75,69.8,69.65,69.8,0
20081201|2008-08-25 06:00,25,69.81,69.9,69.81,69.9,0
20081201|2008-08-25 06:30,25,69.9,70.44,69.87,70.44,2
20081201|2008-08-25 07:00,25,70.43,70.44,69.94,70.25,0
20081201|2008-08-25 07:30,25,70.29,70.38,70.1,70.27,0
20081201|2008-08-25 08:00,25,70.3,70.32,70.05,70.3,0
20081201|2008-08-25 08:30,25,70.37,70.44,70.3,70.35,0
20081201|2008-08-25 09:00,25,70.35,70.44,70.21,70.24,0
20081201|2008-08-25 09:30,25,70.22,70.48,67.62,69.22,20
20081201|2008-08-25 10:00,25,69.28,69.59,69.21,69.27,0
20081201|2008-08-25 10:30,25,69.25,69.29,68.93,69.23,0
20081201|2008-08-25 11:00,25,69.27,69.35,69.2,69.29,0
20081201|2008-08-25 11:30,25,69.26,69.3,69.19,69.19,0
20081201|2008-08-25 12:00,25,69.2,69.21,68.68,68.95,0
20081201|2008-08-25 12:30,25,68.97,69.15,68.89,68.98,0
20081201|2008-08-25 13:00,25,69,69.25,68.73,68.9,1
20081201|2008-08-25 13:30,25,68.9,68.95,68.84,68.92,0
20081201|2008-08-25 14:00,25,68.91,68.98,68.91,68.98,0
20081201|2008-08-26 01:30,26,68.9,68.9,68.6,68.6,0
20081201|2008-08-26 02:00,26,68.65,68.76,68.55,68.61,0
20081201|2008-08-26 02:30,26,68.74,68.75,68.7,68.7,0
20081201|2008-08-26 03:00,26,68.67,68.75,68.6,68.75,0
20081201|2008-08-26 03:30,26,68.75,68.79,68.75,68.79,0
20081201|2008-08-26 04:00,26,68.63,68.75,68.5,68.5,0
20081201|2008-08-26 04:30,26,68.5,68.52,68.43,68.45,0
20081201|2008-08-26 05:00,26,68.54,68.54,68.43,68.43,0
20081201|2008-08-26 05:30,26,68.43,68.59,68.43,68.52,0
20081201|2008-08-26 06:00,26,68.52,68.68,68.52,68.53,0
20081201|2008-08-26 06:30,26,68.52,68.52,68.33,68.33,0
20081201|2008-08-26 07:00,26,68.33,68.77,68.26,68.7,0
20081201|2008-08-26 07:30,26,68.71,69.65,68.64,69.58,2
20081201|2008-08-26 08:00,26,69.55,69.94,69.47,69.62,0
20081201|2008-08-26 08:30,26,69.6,69.65,69.51,69.58,0
20081201|2008-08-26 09:00,26,69.63,69.68,69.34,69.65,1
20081201|2008-08-26 09:30,26,69.63,69.78,69.4,69.55,2
20081201|2008-08-26 10:00,26,69.55,69.63,69.45,69.57,0
20081201|2008-08-26 10:30,26,69.55,69.62,69.26,69.33,0
20081201|2008-08-26 11:00,26,69.35,69.55,69.32,69.5,0
20081201|2008-08-26 11:30,26,69.5,69.54,69.35,69.4,0
20081201|2008-08-26 12:00,26,69.42,69.5,69.04,69.04,1
20081201|2008-08-26 12:30,26,69.03,69.47,69.02,69.36,0
20081201|2008-08-26 13:00,26,69.37,69.67,69.3,69.55,1
20081201|2008-08-26 13:30,26,69.53,69.61,69.5,69.52,0
20081201|2008-08-26 14:00,26,69.53,69.71,69.52,69.65,1
20081201|2008-08-27 01:30,27,69.51,69.83,69.51,69.81,0
20081201|2008-08-27 02:30,27,69.7,69.7,69.7,69.7,0
20081201|2008-08-27 03:00,27,69.7,69.7,69.68,69.7,0
20081201|2008-08-27 03:30,27,69.71,70.06,69.71,70.05,0
20081201|2008-08-27 04:00,27,70.06,70.06,69.99,70.06,0
20081201|2008-08-27 04:30,27,70.01,70.05,69.95,70.05,0
20081201|2008-08-27 05:00,27,70,70.19,70,70.12,0
20081201|2008-08-27 05:30,27,70.12,70.14,70.06,70.1,0
20081201|2008-08-27 06:00,27,70.12,70.31,70.12,70.25,1
20081201|2008-08-27 06:30,27,70.25,70.29,70.13,70.15,0
20081201|2008-08-27 07:00,27,70.15,70.43,70.15,70.4,2
20081201|2008-08-27 07:30,27,70.35,70.57,70.35,70.45,5
20081201|2008-08-27 08:00,27,70.45,70.55,70.26,70.26,1
20081201|2008-08-27 08:30,27,70.29,70.66,70.11,70.59,2
20081201|2008-08-27 09:00,27,70.6,70.89,70.57,70.79,3
20081201|2008-08-27 09:30,27,70.77,71.18,70.33,70.64,23
20081201|2008-08-27 10:00,27,70.63,70.79,70.26,70.32,1
20081201|2008-08-27 10:30,27,70.31,70.47,70.29,70.37,0
20081201|2008-08-27 11:00,27,70.37,70.73,70.37,70.58,0
20081201|2008-08-27 11:30,27,70.6,70.6,70.16,70.16,0
20081201|2008-08-27 12:00,27,70.2,70.35,70.04,70.3,0
20081201|2008-08-27 12:30,27,70.25,70.5,70.17,70.48,0
20081201|2008-08-27 13:00,27,70.43,70.78,70.43,70.55,1
20081201|2008-08-27 13:30,27,70.5,70.69,70.5,70.69,0
20081201|2008-08-27 14:00,27,70.63,70.65,70.25,70.65,0
20081201|2008-08-28 01:30,28,70.77,70.77,70.25,70.25,0
20081201|2008-08-28 02:00,28,70.28,70.33,70.28,70.33,0
20081201|2008-08-28 02:30,28,70.2,70.2,70.2,70.2,0
20081201|2008-08-28 03:00,28,70.33,70.33,70.33,70.33,0
20081201|2008-08-28 03:30,28,70.28,70.33,70.28,70.33,0
20081201|2008-08-28 04:00,28,70.19,70.25,70.19,70.25,0
20081201|2008-08-28 04:30,28,70.25,70.33,70.25,70.33,0
20081201|2008-08-28 05:00,28,70.2,70.2,70.2,70.2,0
20081201|2008-08-28 05:30,28,70.27,70.48,70.26,70.48,0
20081201|2008-08-28 06:00,28,70.5,70.6,70.42,70.6,0
20081201|2008-08-28 06:30,28,70.59,70.72,70.51,70.72,0
20081201|2008-08-28 07:00,28,70.72,70.72,70.45,70.62,0
20081201|2008-08-28 07:30,28,70.59,70.92,70.53,70.84,0
20081201|2008-08-28 08:00,28,70.75,70.85,70.72,70.78,0
20081201|2008-08-28 08:30,28,70.75,70.76,70.55,70.75,0
20081201|2008-08-28 09:00,28,70.7,70.76,70.6,70.6,0
20081201|2008-08-28 09:30,28,70.56,70.69,70.3,70.55,1
20081201|2008-08-28 10:00,28,70.59,70.7,70.42,70.42,0
20081201|2008-08-28 10:30,28,70.44,70.5,69.6,69.72,5
20081201|2008-08-28 11:00,28,69.75,70.25,69.66,69.94,0
20081201|2008-08-28 11:30,28,69.94,70.1,69.75,69.95,0
20081201|2008-08-28 12:00,28,69.98,70.08,69.65,69.82,0
20081201|2008-08-28 12:30,28,69.75,69.75,69.18,69.47,3
20081201|2008-08-28 13:00,28,69.4,69.54,68.62,69.39,10
20081201|2008-08-28 13:30,28,69.43,69.5,69.35,69.4,0
20081201|2008-08-28 14:00,28,69.4,69.6,69.26,69.56,0
20081201|2008-08-29 01:30,29,69.49,69.49,69.41,69.45,0
20081201|2008-08-29 02:00,29,69.45,69.45,69.45,69.45,0
20081201|2008-08-29 02:30,29,69.6,69.6,69.6,69.6,0
20081201|2008-08-29 03:00,29,69.43,69.47,69.43,69.47,0
20081201|2008-08-29 03:30,29,69.47,69.47,69.4,69.4,0
20081201|2008-08-29 04:00,29,69.42,69.6,69.42,69.6,0
20081201|2008-08-29 04:30,29,69.6,69.65,69.6,69.65,0
20081201|2008-08-29 05:00,29,69.57,69.6,69.37,69.6,0
20081201|2008-08-29 05:30,29,69.57,69.79,69.57,69.72,0
20081201|2008-08-29 06:00,29,69.65,69.68,69.65,69.65,0
20081201|2008-08-29 06:30,29,69.65,69.68,69.65,69.65,0
20081201|2008-08-29 07:00,29,69.64,70.36,69.64,70.36,0
20081201|2008-08-29 07:30,29,70.35,70.36,70.01,70.36,0
20081201|2008-08-29 08:00,29,70.39,70.64,70.39,70.53,1
20081201|2008-08-29 08:30,29,70.55,70.63,70.46,70.62,0
20081201|2008-08-29 09:00,29,70.58,70.73,70.55,70.55,1
20081201|2008-08-29 09:30,29,70.6,70.9,70.25,70.71,6
20081201|2008-08-29 10:00,29,70.74,70.74,69.4,69.74,4
20081201|2008-08-29 10:30,29,69.78,69.96,69.4,69.88,2
20081201|2008-08-29 11:00,29,69.86,70.48,69.82,70.2,0
20081201|2008-08-29 11:30,29,70.2,70.23,69.96,70.09,0
20081201|2008-08-29 12:00,29,70.05,70.16,69.7,69.98,1
20081201|2008-08-29 12:30,29,69.98,69.98,69.67,69.86,0
20081201|2008-08-29 13:00,29,69.82,70,69.64,69.75,2
20081201|2008-08-29 13:30,29,69.7,70.07,69.7,69.93,0
20081201|2008-08-29 14:00,29,69.93,69.93,69.58,69.58,0
20081201|2008-09-02 01:30,2,69.48,69.48,68.71,68.82,1
20081201|2008-09-02 02:00,2,68.77,68.9,68.77,68.78,0
20081201|2008-09-02 02:30,2,68.77,68.84,68.35,68.36,0
20081201|2008-09-02 03:00,2,68.36,68.4,68.25,68.26,1
20081201|2008-09-02 03:30,2,68.26,68.3,68.21,68.21,0
20081201|2008-09-02 04:00,2,68.2,68.3,68.2,68.3,0
20081201|2008-09-02 04:30,2,68.3,68.3,68.22,68.28,0
20081201|2008-09-02 05:00,2,68.28,68.32,68.2,68.3,0
20081201|2008-09-02 05:30,2,68.3,68.5,68.3,68.47,0
20081201|2008-09-02 06:00,2,68.35,68.46,68.2,68.25,0
20081201|2008-09-02 06:30,2,68.21,68.4,68.21,68.25,0
20081201|2008-09-02 07:00,2,68.23,68.96,68.1,68.85,3
20081201|2008-09-02 07:30,2,68.85,68.97,68.35,68.45,2
20081201|2008-09-02 08:00,2,68.5,68.7,68.36,68.45,0
20081201|2008-09-02 08:30,2,68.4,68.5,68.3,68.4,0
20081201|2008-09-02 09:00,2,68.42,68.73,68.37,68.65,0
20081201|2008-09-02 09:30,2,68.6,69.3,68.1,68.9,17
20081201|2008-09-02 10:00,2,68.9,68.99,68.58,68.92,0
20081201|2008-09-02 10:30,2,68.99,69.1,68.88,69,0
20081201|2008-09-02 11:00,2,68.96,69.1,68.85,68.94,0
20081201|2008-09-02 11:30,2,69,69.88,69,69.7,4
20081201|2008-09-02 12:00,2,69.7,70.39,69.6,70.38,7
20081201|2008-09-02 12:30,2,70.35,70.42,69.94,70.2,2
20081201|2008-09-02 13:00,2,70.27,70.33,70.08,70.25,1
20081201|2008-09-02 13:30,2,70.28,70.35,70.15,70.27,0
20081201|2008-09-02 14:00,2,70.21,70.43,70.19,70.43,0
20081201|2008-09-03 01:30,3,70.18,70.2,70.01,70.01,0
20081201|2008-09-03 02:00,3,70.02,70.03,69.77,69.77,0
20081201|2008-09-03 02:30,3,69.75,70.18,69.6,69.6,0
20081201|2008-09-03 03:00,3,69.57,69.57,69.41,69.41,0
20081201|2008-09-03 03:30,3,69.4,69.5,69.39,69.5,0
20081201|2008-09-03 04:00,3,69.5,69.65,69.5,69.5,0
20081201|2008-09-03 04:30,3,69.85,70.03,69.85,70.03,0
20081201|2008-09-03 05:00,3,70.03,70.03,69.46,69.5,0
20081201|2008-09-03 05:30,3,69.6,69.9,69.6,69.9,0
20081201|2008-09-03 06:00,3,69.9,69.94,69.9,69.94,0
20081201|2008-09-03 06:30,3,69.82,69.85,69.7,69.83,0
20081201|2008-09-03 07:00,3,69.66,70.33,69.65,70.24,1
20081201|2008-09-03 07:30,3,70.2,70.23,69.9,70.05,0
20081201|2008-09-03 08:00,3,70.05,70.08,69.8,69.95,0
20081201|2008-09-03 08:30,3,69.9,70.28,69.9,70.23,0
20081201|2008-09-03 09:00,3,70.15,70.21,70.06,70.1,0
20081201|2008-09-03 09:30,3,70.1,70.24,69.67,69.72,1
20081201|2008-09-03 10:00,3,69.78,70.1,69.53,69.69,2
20081201|2008-09-03 10:30,3,69.66,69.74,69.52,69.72,0
20081201|2008-09-03 11:00,3,69.72,69.9,69.52,69.61,0
20081201|2008-09-03 11:30,3,69.6,69.75,69.5,69.54,0
20081201|2008-09-03 12:00,3,69.6,69.79,69.52,69.75,0
20081201|2008-09-03 12:30,3,69.75,69.76,69.52,69.74,0
20081201|2008-09-03 13:00,3,69.74,69.77,69.34,69.45,4
20081201|2008-09-03 13:30,3,69.45,69.52,69.38,69.45,0
20081201|2008-09-03 14:00,3,69.45,69.49,69.3,69.49,0
20081201|2008-09-04 01:30,4,69.43,69.69,69.43,69.55,0
20081201|2008-09-04 02:00,4,69.42,69.42,69.42,69.42,0
20081201|2008-09-04 02:30,4,69.4,69.5,69.24,69.24,0
20081201|2008-09-04 03:00,4,69.25,69.4,69.25,69.4,0
20081201|2008-09-04 03:30,4,69.36,69.36,69.25,69.25,0
20081201|2008-09-04 04:00,4,69.34,69.36,69.34,69.36,0
20081201|2008-09-04 04:30,4,69.53,69.64,69.53,69.64,0
20081201|2008-09-04 05:00,4,69.6,69.63,69.4,69.4,0
20081201|2008-09-04 06:00,4,69.46,69.46,69.46,69.46,0
20081201|2008-09-04 06:30,4,69.55,69.85,69.45,69.83,0
20081201|2008-09-04 07:00,4,69.85,69.88,69.33,69.59,0
20081201|2008-09-04 07:30,4,69.57,69.61,69.4,69.4,0
20081201|2008-09-04 08:00,4,69.46,69.65,69.35,69.65,0
20081201|2008-09-04 08:30,4,69.64,69.96,69.61,69.78,0
20081201|2008-09-04 09:00,4,69.85,69.86,69.57,69.7,0
20081201|2008-09-04 09:30,4,69.7,69.91,69.37,69.74,1
20081201|2008-09-04 10:00,4,69.75,69.81,68.1,68.39,27
20081201|2008-09-04 10:30,4,68.39,68.65,68.24,68.53,0
20081201|2008-09-04 11:00,4,68.52,69.13,68.5,68.83,1
20081201|2008-09-04 11:30,4,68.8,69.1,68.73,69.02,0
20081201|2008-09-04 12:00,4,68.96,69.05,68.9,68.9,0
20081201|2008-09-04 12:30,4,68.9,69.01,68.58,68.61,0
20081201|2008-09-04 13:00,4,68.65,68.73,68.25,68.27,8
20081201|2008-09-04 13:30,4,68.27,68.39,68.25,68.3,0
20081201|2008-09-04 14:00,4,68.3,68.35,68.1,68.16,1
20081201|2008-09-05 01:30,5,68.35,68.39,68.35,68.39,0
20081201|2008-09-05 02:00,5,68.39,68.46,68.35,68.42,0
20081201|2008-09-05 02:30,5,68.39,68.46,68.35,68.35,0
20081201|2008-09-05 03:00,5,68.44,68.5,68.37,68.37,0
20081201|2008-09-05 03:30,5,68.37,68.59,68.35,68.35,0
20081201|2008-09-05 04:00,5,68.35,68.36,68.33,68.33,0
20081201|2008-09-05 04:30,5,68.15,68.15,68.05,68.05,0
20081201|2008-09-05 05:00,5,68.07,68.07,67.86,67.97,1
20081201|2008-09-05 05:30,5,67.97,67.99,67.7,67.7,1
20081201|2008-09-05 06:00,5,67.7,67.84,67.6,67.8,2
20081201|2008-09-05 06:30,5,67.8,67.92,67.72,67.8,0
20081201|2008-09-05 07:00,5,67.89,68.17,67.7,67.98,0
20081201|2008-09-05 07:30,5,68.05,68.39,67.67,68.1,1
20081201|2008-09-05 08:00,5,68.11,68.53,68.11,68.25,0
20081201|2008-09-05 08:30,5,68.26,68.3,67.92,68.01,1
20081201|2008-09-05 09:00,5,67.96,68.05,67.63,67.63,1
20081201|2008-09-05 09:30,5,67.66,67.8,66.57,66.8,47
20081201|2008-09-05 10:00,5,66.76,66.9,65.7,65.77,36
20081201|2008-09-05 10:30,5,65.77,66.03,65.61,65.76,8
20081201|2008-09-05 11:00,5,65.78,66.25,65.75,66.06,0
20081201|2008-09-05 11:30,5,66.05,66.05,65.82,66,1
20081201|2008-09-05 12:00,5,65.98,66.2,65.9,66.16,1
20081201|2008-09-05 12:30,5,66.16,66.54,66.08,66.11,0
20081201|2008-09-05 13:00,5,66.13,66.24,65.8,65.9,11
20081201|2008-09-05 13:30,5,65.99,66.05,65.8,66.04,0
20081201|2008-09-05 14:00,5,66,66.1,66,66.06,0
20081201|2008-09-08 01:30,8,66.5,66.87,66.5,66.79,0
20081201|2008-09-08 02:00,8,66.74,66.85,66.74,66.85,0
20081201|2008-09-08 02:30,8,66.85,66.85,66.71,66.71,0
20081201|2008-09-08 03:00,8,66.8,66.8,66.7,66.7,0
20081201|2008-09-08 03:30,8,66.63,66.73,66.61,66.7,0
20081201|2008-09-08 04:00,8,66.7,66.79,66.6,66.6,0
20081201|2008-09-08 04:30,8,66.6,66.65,66.55,66.55,0
20081201|2008-09-08 05:00,8,66.55,66.65,66.35,66.47,0
20081201|2008-09-08 05:30,8,66.5,66.5,66.5,66.5,0
20081201|2008-09-08 06:00,8,66.61,66.65,66.39,66.39,0
20081201|2008-09-08 06:30,8,66.49,66.5,66.31,66.31,0
20081201|2008-09-08 07:00,8,66.31,66.42,66.21,66.24,0
20081201|2008-09-08 07:30,8,66.21,66.24,66.17,66.24,0
20081201|2008-09-08 09:00,8,66.24,66.24,65.85,65.92,3
20081201|2008-09-08 09:30,8,65.94,66.41,65.89,65.97,8
20081201|2008-09-08 10:00,8,66,66.27,65.54,65.61,8
20081201|2008-09-08 10:30,8,65.61,66.19,65.56,65.7,2
20081201|2008-09-08 11:00,8,65.69,65.8,65.3,65.6,4
20081201|2008-09-08 11:30,8,65.6,65.77,65.35,65.4,0
20081201|2008-09-08 12:00,8,65.4,65.41,65.31,65.38,0
20081201|2008-09-08 12:30,8,65.39,65.75,65.39,65.56,0
20081201|2008-09-08 13:00,8,65.56,65.8,65.5,65.67,1
20081201|2008-09-08 13:30,8,65.67,65.83,65.67,65.8,0
20081201|2008-09-08 14:00,8,65.8,65.83,65.63,65.83,0
20081201|2008-09-09 01:30,9,65.76,65.77,65.6,65.77,0
20081201|2008-09-09 02:00,9,65.77,65.82,65.75,65.75,0
20081201|2008-09-09 02:30,9,65.75,65.75,65.5,65.5,0
20081201|2008-09-09 03:00,9,65.51,65.7,65.45,65.48,0
20081201|2008-09-09 03:30,9,65.51,65.57,65.39,65.39,0
20081201|2008-09-09 04:00,9,65.39,65.55,65.35,65.4,0
20081201|2008-09-09 04:30,9,65.4,65.54,65.4,65.43,0
20081201|2008-09-09 05:00,9,65.45,65.52,65.43,65.47,0
20081201|2008-09-09 05:30,9,65.49,65.54,65.45,65.45,0
20081201|2008-09-09 06:00,9,65.49,65.5,65.4,65.48,0
20081201|2008-09-09 06:30,9,65.49,65.6,65.49,65.5,0
20081201|2008-09-09 07:00,9,65.55,65.55,65.18,65.2,3
20081201|2008-09-09 07:30,9,65.25,65.25,64.44,64.68,14
20081201|2008-09-09 08:00,9,64.78,65.04,64.72,64.9,0
20081201|2008-09-09 08:30,9,64.86,64.86,64.53,64.58,1
20081201|2008-09-09 09:00,9,64.58,64.75,64.57,64.75,0
20081201|2008-09-09 09:30,9,64.75,64.92,64.17,64.4,11
20081201|2008-09-09 10:00,9,64.4,64.7,64.26,64.64,2
20081201|2008-09-09 10:30,9,64.65,64.85,64.38,64.47,2
20081201|2008-09-09 11:00,9,64.5,64.57,64.46,64.56,0
20081201|2008-09-09 11:30,9,64.57,64.76,64.4,64.5,1
20081201|2008-09-09 12:00,9,64.5,64.75,64.44,64.69,0
20081201|2008-09-09 12:30,9,64.69,64.88,64.29,64.38,2
20081201|2008-09-09 13:00,9,64.41,64.52,63.9,63.9,10
20081201|2008-09-09 13:30,9,64,64.1,63.9,64.05,2
20081201|2008-09-09 14:00,9,64.08,64.6,64.08,64.59,1
20081201|2008-09-10 01:30,10,64.32,64.42,64.23,64.4,0
20081201|2008-09-10 02:00,10,64.29,64.29,64.28,64.28,0
20081201|2008-09-10 02:30,10,64.37,64.37,64.28,64.28,0
20081201|2008-09-10 03:00,10,64.35,64.37,64.3,64.32,0
20081201|2008-09-10 03:30,10,64.35,64.4,64.3,64.3,0
20081201|2008-09-10 04:00,10,64.31,64.4,64.3,64.35,0
20081201|2008-09-10 04:30,10,64.3,64.4,64.3,64.33,0
20081201|2008-09-10 05:00,10,64.33,64.34,64.25,64.34,0
20081201|2008-09-10 05:30,10,64.3,64.3,64.3,64.3,0
20081201|2008-09-10 06:00,10,64.3,64.3,63.96,63.96,1
20081201|2008-09-10 06:30,10,63.96,64.22,63.96,64,0
20081201|2008-09-10 07:00,10,63.99,64,63.64,63.78,4
20081201|2008-09-10 07:30,10,63.75,64.37,63.63,64.12,1
20081201|2008-09-10 08:00,10,64.1,64.66,64,64.5,0
20081201|2008-09-10 08:30,10,64.5,64.84,64.41,64.53,0
20081201|2008-09-10 09:00,10,64.59,64.77,64.59,64.72,0
20081201|2008-09-10 09:30,10,64.64,64.87,64.42,64.47,1
20081201|2008-09-10 10:00,10,64.51,64.67,64.07,64.12,1
20081201|2008-09-10 10:30,10,64.15,64.45,64.15,64.35,0
20081201|2008-09-10 11:00,10,64.4,64.44,63.92,64.18,0
20081201|2008-09-10 11:30,10,64.19,64.28,63.82,63.85,2
20081201|2008-09-10 12:00,10,63.85,64,63.76,63.94,3
20081201|2008-09-10 12:30,10,63.91,64.22,63.91,64.05,0
20081201|2008-09-10 13:00,10,64.05,64.25,63.94,64.04,2
20081201|2008-09-10 13:30,10,63.96,64.12,63.86,64.12,0
20081201|2008-09-10 14:00,10,64.06,64.07,63.92,64.03,0
20081201|2008-09-11 01:30,11,64.1,64.2,64.1,64.15,0
20081201|2008-09-11 02:00,11,64.12,64.12,64.1,64.1,0
20081201|2008-09-11 02:30,11,64.14,64.24,64.14,64.14,0
20081201|2008-09-11 03:00,11,64.24,64.24,64.14,64.14,0
20081201|2008-09-11 03:30,11,64.11,64.11,64,64,0
20081201|2008-09-11 04:00,11,64,64,63.96,63.96,0
20081201|2008-09-11 04:30,11,63.96,64.15,63.96,64,0
20081201|2008-09-11 05:00,11,64.03,64.05,64.03,64.05,0
20081201|2008-09-11 05:30,11,64.1,64.12,64.1,64.12,0
20081201|2008-09-11 06:00,11,64.08,64.44,64.08,64.3,0
20081201|2008-09-11 06:30,11,64.4,64.44,64.2,64.25,0
20081201|2008-09-11 07:00,11,64.3,64.45,64.25,64.33,0
20081201|2008-09-11 07:30,11,64.35,64.47,64,64.12,0
20081201|2008-09-11 08:00,11,64.31,64.31,64.14,64.2,0
20081201|2008-09-11 09:00,11,63.95,64,63.93,64,0
20081201|2008-09-11 09:30,11,64.01,64.08,63.65,64,3
20081201|2008-09-11 10:00,11,64,64.04,63.92,64.02,0
20081201|2008-09-11 10:30,11,64,64.19,63.97,64.07,0
20081201|2008-09-11 11:00,11,64.05,64.15,63.91,63.93,0
20081201|2008-09-11 11:30,11,63.89,64.02,63.89,63.99,0
20081201|2008-09-11 12:30,11,63.91,64.06,63.85,63.91,1
20081201|2008-09-11 13:00,11,63.91,63.98,63.8,63.9,10
20081201|2008-09-11 13:30,11,63.89,63.9,63.85,63.89,1
20081201|2008-09-11 14:00,11,63.86,63.94,63.85,63.85,0
20081201|2008-09-12 01:30,12,64.09,64.45,64.09,64.45,0
20081201|2008-09-12 02:00,12,64.45,64.48,64.3,64.3,0
20081201|2008-09-12 03:00,12,64.3,64.42,64.22,64.42,0
20081201|2008-09-12 03:30,12,64.4,64.48,64.4,64.4,0
20081201|2008-09-12 04:00,12,64.44,64.48,64.44,64.47,0
20081201|2008-09-12 04:30,12,64.38,64.46,64.23,64.46,0
20081201|2008-09-12 05:00,12,64.45,64.48,64.34,64.44,0
20081201|2008-09-12 05:30,12,64.42,64.93,64.4,64.89,0
20081201|2008-09-12 06:00,12,64.9,64.92,64.63,64.7,0
20081201|2008-09-12 06:30,12,64.64,64.75,64.52,64.67,0
20081201|2008-09-12 07:00,12,64.75,64.9,64.6,64.9,0
20081201|2008-09-12 07:30,12,64.85,65.66,64.27,65.54,6
20081201|2008-09-12 08:00,12,65.54,65.85,65.25,65.67,5
20081201|2008-09-12 08:30,12,65.65,65.65,65.05,65.27,0
20081201|2008-09-12 09:00,12,65.26,65.39,64.83,65.21,2
20081201|2008-09-12 09:30,12,65.2,65.35,64.8,65,3
20081201|2008-09-12 10:00,12,65.05,65.1,64.32,64.66,2
20081201|2008-09-12 10:30,12,64.65,64.8,64.45,64.62,0
20081201|2008-09-12 11:00,12,64.65,64.65,64.15,64.35,3
20081201|2008-09-12 11:30,12,64.35,64.46,64.28,64.39,0
20081201|2008-09-12 12:00,12,64.32,64.7,64.31,64.58,0
20081201|2008-09-12 12:30,12,64.59,64.7,64.51,64.52,0
20081201|2008-09-12 13:00,12,64.53,64.65,64.44,64.65,1
20081201|2008-09-12 13:30,12,64.63,64.7,64.6,64.65,0
20081201|2008-09-12 14:00,12,64.62,64.69,64.55,64.55,0
20081201|2008-09-15 01:30,15,64.5,64.79,64.16,64.3,0
20081201|2008-09-15 02:00,15,64.18,64.23,64.18,64.2,0
20081201|2008-09-15 02:30,15,64.2,64.4,64.2,64.25,0
20081201|2008-09-15 03:00,15,64.4,64.42,64.25,64.25,0
20081201|2008-09-15 03:30,15,64.25,64.26,64.18,64.18,0
20081201|2008-09-15 04:00,15,64.17,64.19,64.15,64.15,0
20081201|2008-09-15 04:30,15,64.2,64.2,63.75,63.9,0
20081201|2008-09-15 05:00,15,63.92,64.03,63.85,63.85,4
20081201|2008-09-15 05:30,15,63.75,63.9,63.75,63.9,0
20081201|2008-09-15 06:00,15,63.87,63.98,63.74,63.77,0
20081201|2008-09-15 06:30,15,63.77,63.77,63.12,63.3,3
20081201|2008-09-15 07:00,15,63.36,63.44,62.5,62.53,5
20081201|2008-09-15 07:30,15,62.55,63.48,62.27,62.82,4
20081201|2008-09-15 08:00,15,62.8,63.1,62.5,62.51,1
20081201|2008-09-15 08:30,15,62.51,62.68,62.28,62.61,2
20081201|2008-09-15 09:00,15,62.54,62.75,62.54,62.64,0
20081201|2008-09-15 09:30,15,62.62,63.2,62.6,63.05,6
20081201|2008-09-15 10:00,15,63.03,63.86,62.97,63.46,8
20081201|2008-09-15 10:30,15,63.46,63.95,62.95,63.9,4
20081201|2008-09-15 11:00,15,63.9,63.95,63.53,63.54,0
20081201|2008-09-15 11:30,15,63.6,63.6,62.82,63.14,1
20081201|2008-09-15 12:00,15,63.15,63.25,63.01,63.1,0
20081201|2008-09-15 12:30,15,63.15,63.15,62.18,62.23,8
20081201|2008-09-15 13:00,15,62.31,62.6,61.97,61.97,11
20081201|2008-09-15 13:30,15,61.96,61.96,61.66,61.84,2
20081201|2008-09-15 14:00,15,61.93,61.93,61.65,61.65,0
20081201|2008-09-16 01:30,16,61.55,61.88,61.5,61.59,1
20081201|2008-09-16 02:00,16,61.52,61.55,61.28,61.5,0
20081201|2008-09-16 02:30,16,61.5,61.55,61.5,61.5,0
20081201|2008-09-16 03:00,16,61.5,61.85,61.5,61.85,0
20081201|2008-09-16 03:30,16,61.87,62.25,61.85,62.25,1
20081201|2008-09-16 04:00,16,62.1,62.23,62,62.05,0
20081201|2008-09-16 04:30,16,62.05,62.1,62,62.1,0
20081201|2008-09-16 05:00,16,62.1,62.15,62.07,62.15,0
20081201|2008-09-16 05:30,16,62.15,62.15,61.8,62,0
20081201|2008-09-16 06:00,16,61.99,61.99,61.81,61.85,0
20081201|2008-09-16 06:30,16,61.82,61.82,61.36,61.46,1
20081201|2008-09-16 07:00,16,61.42,61.66,61.33,61.54,0
20081201|2008-09-16 07:30,16,61.6,61.66,61.53,61.6,0
20081201|2008-09-16 08:00,16,61.58,61.65,60.45,60.64,10
20081201|2008-09-16 08:30,16,60.69,60.78,60.05,60.15,9
20081201|2008-09-16 09:00,16,60.17,60.85,60.1,60.65,2
20081201|2008-09-16 09:30,16,60.65,61.16,60.64,60.99,9
20081201|2008-09-16 10:00,16,60.96,61.29,60.5,60.6,1
20081201|2008-09-16 10:30,16,60.6,61.2,60.5,60.74,1
20081201|2008-09-16 11:00,16,60.8,60.82,60.6,60.7,0
20081201|2008-09-16 11:30,16,60.64,60.69,60.5,60.5,0
20081201|2008-09-16 12:00,16,60.5,60.6,60.3,60.37,5
20081201|2008-09-16 12:30,16,60.37,60.6,60.3,60.45,0
20081201|2008-09-16 13:00,16,60.51,60.9,60.32,60.35,6
20081201|2008-09-16 13:30,16,60.41,60.7,60.37,60.7,0
20081201|2008-09-16 14:00,16,60.72,61.06,60.72,61.03,0
20081201|2008-09-17 01:30,17,61,61.2,60.35,60.5,0
20081201|2008-09-17 02:00,17,60.5,60.7,60.5,60.7,0
20081201|2008-09-17 02:30,17,60.7,60.74,60.6,60.74,0
20081201|2008-09-17 03:00,17,60.66,60.66,60.62,60.66,0
20081201|2008-09-17 03:30,17,60.66,61.05,60.66,61.03,0
20081201|2008-09-17 04:00,17,61.03,61.2,61.03,61.2,0
20081201|2008-09-17 04:30,17,61.24,61.41,61.24,61.41,0
20081201|2008-09-17 05:00,17,61.43,61.48,61.3,61.4,0
20081201|2008-09-17 05:30,17,61.31,61.4,61.3,61.3,0
20081201|2008-09-17 06:00,17,61.3,61.3,61.25,61.3,0
20081201|2008-09-17 06:30,17,61.3,61.75,61.3,61.75,0
20081201|2008-09-17 07:00,17,61.7,61.95,61.6,61.89,0
20081201|2008-09-17 07:30,17,61.9,62,61.6,61.74,0
20081201|2008-09-17 08:00,17,61.7,61.94,61.52,61.72,1
20081201|2008-09-17 08:30,17,61.75,61.85,61.47,61.6,0
20081201|2008-09-17 09:00,17,61.71,62.01,61.64,62.01,1
20081201|2008-09-17 09:30,17,62.01,62.22,61.05,61.92,11
20081201|2008-09-17 10:00,17,61.94,62,61.63,61.7,1
20081201|2008-09-17 10:30,17,61.7,61.72,61.31,61.65,1
20081201|2008-09-17 11:00,17,61.65,61.76,61.49,61.6,0
20081201|2008-09-17 11:30,17,61.6,61.65,61.35,61.6,0
20081201|2008-09-17 12:00,17,61.55,61.6,60.86,61.1,1
20081201|2008-09-17 12:30,17,61.1,61.45,60.78,61.4,2
20081201|2008-09-17 13:00,17,61.37,61.85,60.87,61.52,11
20081201|2008-09-17 13:30,17,61.54,61.55,61.32,61.32,0
20081201|2008-09-17 14:00,17,61.4,61.45,61.35,61.45,0
20081201|2008-09-18 01:30,18,61.28,61.28,60.81,61.08,0
20081201|2008-09-18 02:00,18,61.1,61.2,61.1,61.1,0
20081201|2008-09-18 02:30,18,61.23,61.23,61.1,61.23,0
20081201|2008-09-18 03:00,18,61.23,61.35,61.23,61.35,0
20081201|2008-09-18 03:30,18,61.4,61.4,61.4,61.4,0
20081201|2008-09-18 04:00,18,61.35,61.46,61.35,61.44,0
20081201|2008-09-18 04:30,18,61.46,61.54,61.46,61.52,0
20081201|2008-09-18 05:00,18,61.54,61.61,61.5,61.5,0
20081201|2008-09-18 05:30,18,61.61,62.08,61.58,62.08,1
20081201|2008-09-18 06:00,18,62,62.17,61.95,62.17,0
20081201|2008-09-18 06:30,18,62.17,62.24,62.01,62.11,0
20081201|2008-09-18 07:00,18,62.14,62.39,62.1,62.39,2
20081201|2008-09-18 07:30,18,62.37,63.02,62.37,62.9,4
20081201|2008-09-18 08:00,18,62.82,63.18,62.49,63.01,2
20081201|2008-09-18 08:30,18,63,63.16,62.95,63.1,0
20081201|2008-09-18 09:00,18,63.05,63.11,62.65,62.65,0
20081201|2008-09-18 09:30,18,62.63,62.82,62.38,62.46,4
20081201|2008-09-18 10:00,18,62.49,62.53,62.38,62.38,0
20081201|2008-09-18 10:30,18,62.38,62.39,61.74,61.74,3
20081201|2008-09-18 11:00,18,61.76,61.76,60.66,60.7,14
20081201|2008-09-18 11:30,18,60.7,60.94,59.78,59.8,23
20081201|2008-09-18 12:00,18,59.8,60.7,59.45,60.2,9
20081201|2008-09-18 12:30,18,60.21,61.05,59.96,60.91,4
20081201|2008-09-18 13:00,18,60.91,60.97,60.61,60.83,3
20081201|2008-09-18 13:30,18,60.76,60.95,60.75,60.95,0
20081201|2008-09-18 14:00,18,60.9,61,60.9,61,0
20081201|2008-09-19 01:30,19,61.04,61.51,61,61.51,0
20081201|2008-09-19 02:00,19,61.5,61.5,61.5,61.5,0
20081201|2008-09-19 02:30,19,61.51,61.57,61.51,61.57,0
20081201|2008-09-19 03:00,19,61.5,61.68,61.45,61.67,0
20081201|2008-09-19 03:30,19,61.6,61.6,61.52,61.52,0
20081201|2008-09-19 04:00,19,61.59,61.68,61.59,61.59,0
20081201|2008-09-19 04:30,19,61.59,61.59,61.59,61.59,0
20081201|2008-09-19 05:00,19,61.6,61.6,61.51,61.51,0
20081201|2008-09-19 05:30,19,61.5,61.5,61.1,61.25,0
20081201|2008-09-19 06:00,19,61.4,61.61,61.4,61.61,0
20081201|2008-09-19 06:30,19,61.5,61.53,61.45,61.53,0
20081201|2008-09-19 07:00,19,61.45,61.59,61.09,61.22,0
20081201|2008-09-19 07:30,19,61.3,61.61,61.3,61.61,0
20081201|2008-09-19 08:00,19,61.63,62.52,61.59,62.45,1
20081201|2008-09-19 08:30,19,62.41,62.51,61.94,61.97,0
20081201|2008-09-19 09:00,19,61.98,62.3,61.6,62.2,0
20081201|2008-09-19 09:30,19,62.25,62.81,61.72,62.1,4
20081201|2008-09-19 10:00,19,62.11,62.18,61.86,62.05,0
20081201|2008-09-19 10:30,19,62.05,62.25,62.03,62.19,0
20081201|2008-09-19 11:00,19,62.2,62.5,61.7,62.42,1
20081201|2008-09-19 11:30,19,62.49,62.5,62.16,62.34,0
20081201|2008-09-19 12:00,19,62.37,62.86,62.25,62.65,0
20081201|2008-09-19 12:30,19,62.65,62.76,62.49,62.49,0
20081201|2008-09-19 13:00,19,62.49,62.73,62.16,62.73,8
20081201|2008-09-19 13:30,19,62.65,62.75,62.65,62.75,0
20081201|2008-09-19 14:00,19,62.74,62.74,62.65,62.74,0
20081201|2008-09-22 01:30,22,62.9,63.3,62.9,63.3,0
20081201|2008-09-22 02:00,22,63.27,63.34,63.26,63.34,0
20081201|2008-09-22 02:30,22,63.34,63.34,63.26,63.3,0
20081201|2008-09-22 03:00,22,63.3,63.45,63.3,63.4,0
20081201|2008-09-22 03:30,22,63.42,63.53,63.36,63.53,0
20081201|2008-09-22 04:00,22,63.49,63.53,63.4,63.4,0
20081201|2008-09-22 04:30,22,63.4,63.4,63.4,63.4,0
20081201|2008-09-22 05:00,22,63.52,63.53,63.2,63.53,0
20081201|2008-09-22 05:30,22,63.53,63.53,63.21,63.21,0
20081201|2008-09-22 06:00,22,63.4,63.53,63.4,63.53,0
20081201|2008-09-22 06:30,22,63.41,63.66,63.37,63.62,0
20081201|2008-09-22 07:00,22,63.58,63.6,63.1,63.12,0
20081201|2008-09-22 07:30,22,63.24,63.59,63.21,63.44,1
20081201|2008-09-22 08:00,22,63.49,63.5,63.41,63.44,0
20081201|2008-09-22 08:30,22,63.49,63.54,63.37,63.37,0
20081201|2008-09-22 09:00,22,63.41,63.65,63.32,63.4,1
20081201|2008-09-22 09:30,22,63.44,63.67,63.25,63.51,4
20081201|2008-09-22 10:00,22,63.55,63.6,63.3,63.4,0
20081201|2008-09-22 10:30,22,63.36,63.55,63.21,63.48,1
20081201|2008-09-22 11:00,22,63.46,63.52,63.34,63.4,0
20081201|2008-09-22 11:30,22,63.4,63.75,63.35,63.7,2
20081201|2008-09-22 12:00,22,63.63,64.1,63.63,63.94,4
20081201|2008-09-22 12:30,22,63.93,64.04,63.58,63.66,0
20081201|2008-09-22 13:00,22,63.68,64.5,63.68,64.34,10
20081201|2008-09-22 13:30,22,64.45,64.45,64.13,64.3,0
20081201|2008-09-22 14:00,22,64.3,64.37,64.21,64.25,0
20081201|2008-09-23 01:30,23,64.08,64.25,63.67,63.68,0
20081201|2008-09-23 02:00,23,63.67,63.7,63.6,63.7,0
20081201|2008-09-23 02:30,23,63.57,63.7,63.57,63.62,0
20081201|2008-09-23 03:00,23,63.62,63.7,63.5,63.55,0
20081201|2008-09-23 03:30,23,63.55,63.56,63.47,63.56,0
20081201|2008-09-23 04:00,23,63.5,63.5,63.27,63.31,0
20081201|2008-09-23 04:30,23,63.35,63.45,63.34,63.45,0
20081201|2008-09-23 05:00,23,63.4,63.56,63.4,63.51,0
20081201|2008-09-23 05:30,23,63.56,63.75,63.53,63.53,0
20081201|2008-09-23 06:00,23,63.68,63.68,63.45,63.45,0
20081201|2008-09-23 06:30,23,63.49,63.53,63.25,63.49,1
20081201|2008-09-23 07:00,23,63.45,63.52,63.12,63.44,1
20081201|2008-09-23 07:30,23,63.41,64.25,63.37,64.1,0
20081201|2008-09-23 08:00,23,64.1,64.1,63.54,63.68,1
20081201|2008-09-23 08:30,23,63.69,63.8,63.66,63.8,0
20081201|2008-09-23 09:00,23,63.7,63.77,63.46,63.55,0
20081201|2008-09-23 09:30,23,63.52,63.85,63.37,63.6,0
20081201|2008-09-23 10:00,23,63.6,63.67,62.95,63.2,3
20081201|2008-09-23 10:30,23,63.18,63.2,62.72,63,3
20081201|2008-09-23 11:00,23,63.04,63.21,62.91,63.03,1
20081201|2008-09-23 11:30,23,63.03,63.03,62.56,62.6,4
20081201|2008-09-23 12:00,23,62.6,62.6,62.16,62.18,2
20081201|2008-09-23 12:30,23,62.16,62.32,62.15,62.21,0
20081201|2008-09-23 13:00,23,62.2,62.35,62,62.21,2
20081201|2008-09-23 13:30,23,62.25,62.32,62.2,62.26,0
20081201|2008-09-23 14:00,23,62.34,62.34,62.2,62.2,0
20081201|2008-09-24 01:30,24,62.3,62.95,62.21,62.7,0
20081201|2008-09-24 02:00,24,62.58,62.7,62.58,62.68,0
20081201|2008-09-24 02:30,24,62.68,62.68,62.68,62.68,0
20081201|2008-09-24 03:00,24,62.68,62.7,62.58,62.58,0
20081201|2008-09-24 03:30,24,62.58,62.58,62.4,62.45,0
20081201|2008-09-24 04:00,24,62.45,62.51,62.43,62.5,0
20081201|2008-09-24 04:30,24,62.44,62.5,62.3,62.3,0
20081201|2008-09-24 05:00,24,62.4,62.45,62.31,62.4,0
20081201|2008-09-24 05:30,24,62.4,62.5,62.35,62.45,0
20081201|2008-09-24 06:00,24,62.45,62.6,62.45,62.6,0
20081201|2008-09-24 06:30,24,62.55,62.74,62.5,62.53,0
20081201|2008-09-24 07:00,24,62.6,62.77,62.51,62.75,0
20081201|2008-09-24 07:30,24,62.74,62.97,62.65,62.75,0
20081201|2008-09-24 08:00,24,62.7,62.75,62.35,62.47,0
20081201|2008-09-24 08:30,24,62.55,62.68,62.42,62.42,0
20081201|2008-09-24 09:00,24,62.44,62.56,62.4,62.52,0
20081201|2008-09-24 09:30,24,62.55,62.84,62.04,62.1,1
20081201|2008-09-24 10:00,24,62.19,62.19,60.48,60.9,22
20081201|2008-09-24 10:30,24,60.9,61.6,60.77,61.32,2
20081201|2008-09-24 11:00,24,61.3,61.3,61.05,61.2,0
20081201|2008-09-24 11:30,24,61.15,61.2,60.88,60.99,0
20081201|2008-09-24 12:00,24,61.05,61.1,60.92,61,0
20081201|2008-09-24 12:30,24,61.01,61.19,60.88,61.1,0
20081201|2008-09-24 13:00,24,61.15,61.6,61.02,61.6,2
20081201|2008-09-24 13:30,24,61.6,61.62,61.5,61.61,0
20081201|2008-09-24 14:00,24,61.5,61.65,61.43,61.45,0
20081201|2008-09-25 01:30,25,61.68,61.68,61.21,61.38,0
20081201|2008-09-25 02:00,25,61.4,61.65,61.29,61.65,0
20081201|2008-09-25 03:00,25,61.64,61.7,61.64,61.7,0
20081201|2008-09-25 03:30,25,61.61,61.68,61.59,61.59,0
20081201|2008-09-25 04:00,25,61.59,61.59,61.5,61.55,0
20081201|2008-09-25 04:30,25,61.4,61.5,61.4,61.5,0
20081201|2008-09-25 05:00,25,61.5,61.5,61.47,61.47,0
20081201|2008-09-25 05:30,25,61.47,61.55,61.4,61.4,0
20081201|2008-09-25 06:00,25,61.4,61.5,61.36,61.5,0
20081201|2008-09-25 06:30,25,61.38,61.38,61.05,61.05,0
20081201|2008-09-25 07:00,25,61.15,61.48,61.15,61.2,0
20081201|2008-09-25 07:30,25,61.2,61.36,61.14,61.29,0
20081201|2008-09-25 08:00,25,61.29,61.4,61.22,61.3,0
20081201|2008-09-25 08:30,25,61.35,62.4,61.32,62.17,1
20081201|2008-09-25 09:00,25,62.2,62.2,61.55,61.81,0
20081201|2008-09-25 09:30,25,61.77,61.87,61.14,61.49,0
20081201|2008-09-25 10:00,25,61.52,61.82,61.52,61.64,0
20081201|2008-09-25 10:30,25,61.62,61.65,61.45,61.56,0
20081201|2008-09-25 11:00,25,61.49,61.8,61.12,61.8,1
20081201|2008-09-25 11:30,25,61.8,61.85,61.56,61.7,0
20081201|2008-09-25 12:00,25,61.65,61.92,61.5,61.8,0
20081201|2008-09-25 12:30,25,61.75,61.76,61.3,61.35,0
20081201|2008-09-25 13:00,25,61.35,62.04,61.3,61.45,7
20081201|2008-09-25 13:30,25,61.46,61.51,61.26,61.4,0
20081201|2008-09-25 14:00,25,61.35,61.41,61.27,61.27,0
20081201|2008-09-26 01:30,26,61.47,61.49,61.25,61.25,0
20081201|2008-09-26 02:00,26,61.25,61.25,61,61.15,0
20081201|2008-09-26 03:00,26,61,61.17,61,61.14,0
20081201|2008-09-26 04:00,26,61.12,61.33,61.12,61.16,0
20081201|2008-09-26 04:30,26,61.16,61.16,61.16,61.16,0
20081201|2008-09-26 05:00,26,61.22,61.29,61.22,61.29,0
20081201|2008-09-26 05:30,26,61.22,61.33,61.22,61.33,0
20081201|2008-09-26 06:30,26,61.32,61.44,61.32,61.39,0
20081201|2008-09-26 07:00,26,61.4,61.6,61.21,61.3,0
20081201|2008-09-26 07:30,26,61.3,61.37,61.2,61.28,0
20081201|2008-09-26 08:00,26,61.22,61.29,60.87,61.07,0
20081201|2008-09-26 08:30,26,61,61.14,61,61.09,0
20081201|2008-09-26 09:00,26,61.04,61.1,60.85,60.97,0
20081201|2008-09-26 09:30,26,60.97,61.29,60.66,61.28,3
20081201|2008-09-26 10:00,26,61.21,61.3,60.96,61,0
20081201|2008-09-26 10:30,26,60.96,61,60.36,60.5,4
20081201|2008-09-26 11:00,26,60.49,60.69,60.48,60.53,0
20081201|2008-09-26 11:30,26,60.53,60.68,60.51,60.54,0
20081201|2008-09-26 12:00,26,60.54,60.54,60.25,60.32,0
20081201|2008-09-26 12:30,26,60.35,60.5,60.25,60.35,0
20081201|2008-09-26 13:00,26,60.33,60.54,60.2,60.54,1
20081201|2008-09-26 13:30,26,60.54,60.54,60.17,60.17,0
20081201|2008-09-26 14:00,26,60.16,60.45,60.15,60.15,0
20081201|2008-09-29 01:30,29,60.15,60.3,60.08,60.08,0
20081201|2008-09-29 02:00,29,60.07,60.18,60.06,60.18,0
20081201|2008-09-29 02:30,29,60.07,60.18,60,60.1,0
20081201|2008-09-29 03:00,29,60.13,60.15,60,60.15,0
20081201|2008-09-29 03:30,29,60,60,59.91,59.91,0
20081201|2008-09-29 04:00,29,59.91,59.91,59.86,59.88,0
20081201|2008-09-29 04:30,29,59.88,59.88,59.72,59.74,0
20081201|2008-09-29 05:00,29,59.8,59.8,59.41,59.41,0
20081201|2008-09-29 05:30,29,59.41,59.42,59.25,59.37,1
20081201|2008-09-29 06:00,29,59.42,59.42,59.2,59.2,0
20081201|2008-09-29 06:30,29,59.29,59.35,59.2,59.35,0
20081201|2008-09-29 07:00,29,59.42,59.48,59.3,59.35,0
20081201|2008-09-29 07:30,29,59.36,59.53,59.25,59.4,0
20081201|2008-09-29 08:00,29,59.45,59.45,57.38,57.69,15
20081201|2008-09-29 08:30,29,57.7,57.96,57.43,57.9,1
20081201|2008-09-29 09:00,29,57.9,57.95,57.58,57.6,0
20081201|2008-09-29 09:30,29,57.6,57.95,57.43,57.75,2
20081201|2008-09-29 10:00,29,57.71,58.39,57.71,57.95,2
20081201|2008-09-29 10:30,29,57.95,57.98,57.69,57.75,0
20081201|2008-09-29 11:00,29,57.77,57.89,57.73,57.82,0
20081201|2008-09-29 11:30,29,57.85,57.85,57.57,57.57,0
20081201|2008-09-29 12:00,29,57.58,57.64,57.51,57.51,1
20081201|2008-09-29 12:30,29,57.54,57.55,57.38,57.38,2
20081201|2008-09-29 13:00,29,57.38,57.38,57.38,57.38,0
20081201|2008-09-29 13:30,29,57.38,57.38,57.38,57.38,0
20081201|2008-09-29 14:00,29,57.38,57.38,57.38,57.38,0
20081201|2008-09-30 01:30,30,57.11,57.5,56.58,56.58,0
20081201|2008-09-30 02:00,30,56.57,56.57,55.51,55.51,2
20081201|2008-09-30 02:30,30,55.51,55.51,55.11,55.4,0
20081201|2008-09-30 03:00,30,55.3,55.75,55.21,55.75,0
20081201|2008-09-30 03:30,30,55.74,56,55.74,56,0
20081201|2008-09-30 04:00,30,56.09,57.1,56.09,57.1,0
20081201|2008-09-30 04:30,30,57.19,58.26,57.19,57.61,0
20081201|2008-09-30 05:00,30,57.4,57.75,57.4,57.7,0
20081201|2008-09-30 05:30,30,57.8,57.9,57.75,57.9,0
20081201|2008-09-30 06:00,30,57.77,57.95,57.76,57.83,0
20081201|2008-09-30 06:30,30,57.88,57.9,57.7,57.8,0
20081201|2008-09-30 07:00,30,57.71,57.82,56.6,57,1
20081201|2008-09-30 07:30,30,57,57.65,57,57.64,0
20081201|2008-09-30 08:00,30,57.58,57.77,56.95,56.98,0
20081201|2008-09-30 08:30,30,56.94,57.2,56.8,57,1
20081201|2008-09-30 09:00,30,57,57.25,56.85,57.2,0
20081201|2008-09-30 09:30,30,57.2,57.55,56.81,57.39,8
20081201|2008-09-30 10:00,30,57.31,58.17,57.21,57.69,1
20081201|2008-09-30 10:30,30,57.69,57.98,57.1,57.31,1
20081201|2008-09-30 11:00,30,57.27,57.68,57.2,57.51,0
20081201|2008-09-30 11:30,30,57.51,57.55,57.35,57.49,0
20081201|2008-09-30 12:00,30,57.55,58,57.55,57.91,0
20081201|2008-09-30 12:30,30,57.94,57.97,57.7,57.77,0
20081201|2008-09-30 13:00,30,57.83,57.85,57.01,57.85,11
20081201|2008-09-30 13:30,30,57.8,57.97,57.72,57.89,0
20081201|2008-09-30 14:00,30,57.95,58.01,57.95,57.99,0
20081201|2008-10-01 01:30,1,58.01,58.24,58,58.15,0
20081201|2008-10-01 02:00,1,58.15,58.45,58.15,58.45,0
20081201|2008-10-01 02:30,1,58.45,58.45,58.35,58.35,0
20081201|2008-10-01 03:00,1,58.4,58.63,58.4,58.47,0
20081201|2008-10-01 03:30,1,58.55,58.6,58.44,58.5,0
20081201|2008-10-01 04:00,1,58.55,58.64,58.5,58.64,0
20081201|2008-10-01 04:30,1,58.5,58.68,58.41,58.41,0
20081201|2008-10-01 05:00,1,58.41,58.5,58.35,58.35,0
20081201|2008-10-01 05:30,1,58.41,58.41,58.33,58.35,0
20081201|2008-10-01 06:00,1,58.33,58.33,58.23,58.23,0
20081201|2008-10-01 06:30,1,58.3,58.35,58.3,58.35,0
20081201|2008-10-01 07:00,1,58.35,58.4,57.77,58.18,0
20081201|2008-10-01 07:30,1,58.1,58.91,58.03,58.45,0
20081201|2008-10-01 08:00,1,58.52,58.58,57.9,58.2,1
20081201|2008-10-01 08:30,1,58.24,58.3,58.05,58.2,0
20081201|2008-10-01 09:00,1,58.25,58.39,58.15,58.15,0
20081201|2008-10-01 09:30,1,58.13,58.28,57.81,58.03,3
20081201|2008-10-01 10:00,1,58.02,58.24,57.97,58.19,0
20081201|2008-10-01 10:30,1,58.21,58.38,58.1,58.36,0
20081201|2008-10-01 11:00,1,58.3,58.58,58.28,58.55,1
20081201|2008-10-01 11:30,1,58.48,58.74,58.46,58.63,0
20081201|2008-10-01 12:00,1,58.58,58.67,58.45,58.6,0
20081201|2008-10-01 12:30,1,58.57,58.65,58.41,58.54,0
20081201|2008-10-01 13:00,1,58.58,58.6,58.05,58.13,3
20081201|2008-10-01 13:30,1,58.12,58.23,58.07,58.11,0
20081201|2008-10-01 14:00,1,58.1,58.23,58.09,58.09,0
20081201|2008-10-02 01:30,2,58.3,58.37,58.25,58.37,0
20081201|2008-10-02 02:00,2,58.35,58.37,58.35,58.37,0
20081201|2008-10-02 02:30,2,58.35,58.35,58.3,58.3,0
20081201|2008-10-02 03:30,2,58.3,58.37,58.27,58.37,0
20081201|2008-10-02 04:00,2,58.27,58.27,58.26,58.26,0
20081201|2008-10-02 04:30,2,58.19,58.19,58.19,58.19,0
20081201|2008-10-02 05:00,2,58.2,58.41,58.2,58.35,0
20081201|2008-10-02 05:30,2,58.35,58.41,58.28,58.28,0
20081201|2008-10-02 06:00,2,58.2,58.25,58.17,58.25,0
20081201|2008-10-02 06:30,2,58.23,58.33,58,58,0
20081201|2008-10-02 07:00,2,58.05,58.3,57.57,57.67,0
20081201|2008-10-02 07:30,2,57.64,57.7,57.29,57.39,1
20081201|2008-10-02 08:00,2,57.35,57.49,57.29,57.45,0
20081201|2008-10-02 08:30,2,57.45,57.57,57.29,57.52,1
20081201|2008-10-02 09:00,2,57.45,57.51,57.28,57.3,2
20081201|2008-10-02 09:30,2,57.36,58.3,57.15,57.82,7
20081201|2008-10-02 10:00,2,57.91,58.18,57.56,58.04,6
20081201|2008-10-02 10:30,2,58.04,58.1,57.8,57.96,0
20081201|2008-10-02 11:00,2,57.96,58.61,57.96,58.45,1
20081201|2008-10-02 11:30,2,58.5,59.22,58.5,58.9,2
20081201|2008-10-02 12:00,2,58.87,58.92,58.7,58.75,0
20081201|2008-10-02 12:30,2,58.75,58.92,58.45,58.53,1
20081201|2008-10-02 13:00,2,58.55,58.7,58.24,58.32,4
20081201|2008-10-02 13:30,2,58.4,58.91,58.32,58.8,0
20081201|2008-10-02 14:00,2,58.8,59.08,58.8,58.98,0
20081201|2008-10-03 01:30,3,58.86,58.86,58.69,58.69,0
20081201|2008-10-03 02:00,3,58.58,58.6,58.52,58.6,0
20081201|2008-10-03 02:30,3,58.6,58.6,58.6,58.6,0
20081201|2008-10-03 03:00,3,58.6,58.9,58.6,58.9,0
20081201|2008-10-03 03:30,3,58.95,59.15,58.75,58.75,0
20081201|2008-10-03 04:00,3,58.7,58.7,58.7,58.7,0
20081201|2008-10-03 04:30,3,58.7,58.75,58.7,58.75,0
20081201|2008-10-03 05:00,3,58.7,58.7,58.62,58.62,0
20081201|2008-10-03 05:30,3,58.62,58.85,58.62,58.83,0
20081201|2008-10-03 06:00,3,58.65,58.65,58.5,58.55,0
20081201|2008-10-03 06:30,3,58.6,58.65,58.45,58.65,0
20081201|2008-10-03 07:00,3,58.59,59.05,58.56,59.05,0
20081201|2008-10-03 07:30,3,59.02,59.17,58.84,58.85,0
20081201|2008-10-03 08:00,3,58.86,58.98,58.57,58.6,0
20081201|2008-10-03 08:30,3,58.61,58.85,58.61,58.72,0
20081201|2008-10-03 09:00,3,58.75,58.89,58.67,58.85,0
20081201|2008-10-03 09:30,3,58.85,59.34,58.76,59.3,3
20081201|2008-10-03 10:00,3,59.3,59.3,58.76,58.76,0
20081201|2008-10-03 10:30,3,58.76,58.87,58.56,58.56,1
20081201|2008-10-03 11:00,3,58.6,58.69,58.46,58.46,0
20081201|2008-10-03 11:30,3,58.47,58.65,58.12,58.47,1
20081201|2008-10-03 12:00,3,58.47,58.7,58.26,58.26,0
20081201|2008-10-03 12:30,3,58.3,58.31,57.64,57.9,1
20081201|2008-10-03 13:00,3,57.93,57.98,57.35,57.5,8
20081201|2008-10-03 13:30,3,57.5,57.54,57.39,57.39,0
20081201|2008-10-03 14:00,3,57.39,57.44,57.35,57.44,0
20081201|2008-10-06 01:30,6,57.34,57.34,56.51,56.6,4
20081201|2008-10-06 02:00,6,56.51,56.52,56.51,56.51,0
20081201|2008-10-06 02:30,6,56.51,56.65,56.51,56.6,0
20081201|2008-10-06 03:00,6,56.6,56.7,56.6,56.6,0
20081201|2008-10-06 03:30,6,56.62,56.99,56.6,56.99,0
20081201|2008-10-06 04:00,6,56.95,56.96,56.12,56.12,0
20081201|2008-10-06 04:30,6,56.12,56.4,56.12,56.2,0
20081201|2008-10-06 05:00,6,56.2,56.38,56.2,56.34,0
20081201|2008-10-06 05:30,6,56.3,56.34,56.25,56.3,0
20081201|2008-10-06 06:00,6,56.27,56.3,56.25,56.25,0
20081201|2008-10-06 06:30,6,56.26,56.29,56.01,56.01,1
20081201|2008-10-06 07:00,6,56.08,56.1,55.34,55.35,1
20081201|2008-10-06 07:30,6,55.35,55.45,54.5,54.64,6
20081201|2008-10-06 08:00,6,54.65,54.75,54.43,54.65,0
20081201|2008-10-06 08:30,6,54.61,55.2,54.61,54.61,0
20081201|2008-10-06 09:00,6,54.62,54.68,54.41,54.41,3
20081201|2008-10-06 09:30,6,54.41,54.6,54.41,54.5,2
20081201|2008-10-06 10:00,6,54.5,54.79,54.41,54.55,0
20081201|2008-10-06 10:30,6,54.55,54.6,54.41,54.45,1
20081201|2008-10-06 11:00,6,54.48,54.52,54.41,54.46,0
20081201|2008-10-06 11:30,6,54.48,54.52,54.41,54.41,0
20081201|2008-10-06 12:00,6,54.41,54.41,54.41,54.41,0
20081201|2008-10-06 12:30,6,54.41,54.41,54.41,54.41,0
20081201|2008-10-06 13:00,6,54.41,54.41,54.41,54.41,0
20081201|2008-10-06 13:30,6,54.41,54.41,54.41,54.41,0
20081201|2008-10-06 14:00,6,54.41,54.41,54.41,54.41,0
20081201|2008-10-07 01:30,7,54.75,55.55,54.66,55.27,0
20081201|2008-10-07 02:00,7,55.22,55.41,55.22,55.41,0
20081201|2008-10-07 02:30,7,55.31,55.35,55.25,55.34,0
20081201|2008-10-07 03:00,7,55.11,55.35,55.1,55.2,0
20081201|2008-10-07 03:30,7,55.2,55.2,54.47,54.6,0
20081201|2008-10-07 04:00,7,54.65,54.84,54.5,54.84,0
20081201|2008-10-07 04:30,7,54.8,54.84,54.65,54.8,0
20081201|2008-10-07 05:00,7,54.6,54.78,54.55,54.56,0
20081201|2008-10-07 05:30,7,54.61,54.84,54.55,54.66,0
20081201|2008-10-07 06:00,7,54.65,55.2,54.65,55.17,0
20081201|2008-10-07 06:30,7,55.2,55.41,55.2,55.4,0
20081201|2008-10-07 07:00,7,55.4,55.91,55.25,55.34,0
20081201|2008-10-07 07:30,7,55.37,56.02,55.37,55.76,1
20081201|2008-10-07 08:00,7,55.74,56.38,55.74,55.99,1
20081201|2008-10-07 08:30,7,56,56.1,55.5,55.65,0
20081201|2008-10-07 09:00,7,55.65,56.08,55.51,56.05,0
20081201|2008-10-07 09:30,7,56.05,56.17,55.02,55.1,3
20081201|2008-10-07 10:00,7,55.1,55.39,54.46,54.5,3
20081201|2008-10-07 10:30,7,54.5,55,54.3,54.8,3
20081201|2008-10-07 11:00,7,54.79,54.87,53.85,53.95,5
20081201|2008-10-07 11:30,7,53.95,54.16,53.82,53.82,1
20081201|2008-10-07 12:00,7,53.8,54.25,53.68,53.7,0
20081201|2008-10-07 12:30,7,53.74,53.8,53.41,53.65,1
20081201|2008-10-07 13:00,7,53.62,53.8,53.45,53.71,4
20081201|2008-10-07 13:30,7,53.73,53.74,53.64,53.73,0
20081201|2008-10-07 14:00,7,53.66,53.67,53.65,53.65,0
20081201|2008-10-08 01:30,8,53.75,53.78,53.43,53.43,0
20081201|2008-10-08 02:00,8,53.43,53.5,53.43,53.44,0
20081201|2008-10-08 02:30,8,53.44,53.44,53.25,53.34,0
20081201|2008-10-08 03:00,8,53.34,53.34,53.14,53.14,0
20081201|2008-10-08 03:30,8,53.14,53.3,53.06,53.3,0
20081201|2008-10-08 04:00,8,53.37,53.37,53.2,53.32,0
20081201|2008-10-08 04:30,8,53.31,53.31,53.06,53.06,0
20081201|2008-10-08 05:00,8,53.06,53.25,53.05,53.15,0
20081201|2008-10-08 05:30,8,53.15,53.3,53.05,53.21,0
20081201|2008-10-08 06:00,8,53.1,54.8,53.07,53.55,0
20081201|2008-10-08 06:30,8,53.49,53.95,53.4,53.64,0
20081201|2008-10-08 07:00,8,53.73,53.93,53.27,53.31,0
20081201|2008-10-08 07:30,8,53.28,53.3,52.36,52.5,3
20081201|2008-10-08 08:00,8,52.45,52.5,52.05,52.05,3
20081201|2008-10-08 08:30,8,52.06,53.59,52,53.42,4
20081201|2008-10-08 09:00,8,53.49,53.7,53,53.2,0
20081201|2008-10-08 09:30,8,53.19,53.49,52.9,53.24,1
20081201|2008-10-08 10:00,8,53.23,53.26,53.03,53.12,0
20081201|2008-10-08 10:30,8,53.16,53.25,52.6,52.79,1
20081201|2008-10-08 11:00,8,52.85,52.86,52.57,52.6,1
20081201|2008-10-08 11:30,8,52.62,52.79,52.53,52.78,2
20081201|2008-10-08 12:00,8,52.78,53.7,52.75,53.2,0
20081201|2008-10-08 12:30,8,53.2,54.09,53.15,53.76,1
20081201|2008-10-08 13:00,8,53.72,53.91,53.53,53.91,4
20081201|2008-10-08 13:30,8,53.8,53.91,53.66,53.78,0
20081201|2008-10-08 14:00,8,53.7,53.9,53.65,53.9,0
20081201|2008-10-09 01:30,9,53.85,54.09,53.85,54.07,0
20081201|2008-10-09 02:00,9,54.07,54.07,53.85,53.85,0
20081201|2008-10-09 02:30,9,53.95,54,53.9,53.9,0
20081201|2008-10-09 03:00,9,53.9,54.05,53.9,54.05,0
20081201|2008-10-09 03:30,9,54.05,54.3,54.05,54.24,0
20081201|2008-10-09 04:00,9,54.3,54.35,54.29,54.33,0
20081201|2008-10-09 04:30,9,54.33,54.44,54.33,54.44,0
20081201|2008-10-09 05:00,9,54.44,54.44,54.44,54.44,0
20081201|2008-10-09 05:30,9,54.43,54.43,54.38,54.38,0
20081201|2008-10-09 06:00,9,54.38,54.39,54.32,54.39,0
20081201|2008-10-09 06:30,9,54.3,54.3,54.17,54.17,0
20081201|2008-10-09 07:00,9,54.25,54.43,54.17,54.2,0
20081201|2008-10-09 07:30,9,54.17,54.4,54.17,54.26,0
20081201|2008-10-09 08:00,9,54.3,54.41,53.88,53.88,0
20081201|2008-10-09 08:30,9,53.86,54.25,53.78,54.23,1
20081201|2008-10-09 09:00,9,54.15,54.23,53.97,53.97,1
20081201|2008-10-09 09:30,9,53.97,54.2,53.54,53.59,1
20081201|2008-10-09 10:00,9,53.54,53.67,53.45,53.48,0
20081201|2008-10-09 10:30,9,53.61,53.63,53.43,53.52,0
20081201|2008-10-09 11:00,9,53.44,53.55,53.33,53.41,0
20081201|2008-10-09 11:30,9,53.41,53.45,52.71,52.86,1
20081201|2008-10-09 12:00,9,52.92,53.19,52.85,53.02,0
20081201|2008-10-09 12:30,9,53.03,53.26,52.75,52.78,0
20081201|2008-10-09 13:00,9,52.78,52.88,52.2,52.33,5
20081201|2008-10-09 13:30,9,52.31,52.48,52.21,52.32,0
20081201|2008-10-09 14:00,9,52.23,52.23,52.05,52.05,0
20081201|2008-10-10 01:30,10,51.5,51.6,50.31,51,1
20081201|2008-10-10 02:00,10,50.95,51.2,50.8,50.87,0
20081201|2008-10-10 02:30,10,50.95,50.95,50.32,50.32,0
20081201|2008-10-10 03:00,10,50.5,50.99,50.35,50.65,0
20081201|2008-10-10 03:30,10,50.65,50.68,50.6,50.68,0
20081201|2008-10-10 04:00,10,50.73,50.79,50.35,50.35,0
20081201|2008-10-10 04:30,10,50.33,50.69,50.25,50.25,0
20081201|2008-10-10 05:00,10,50.21,50.39,50.21,50.39,0
20081201|2008-10-10 05:30,10,50.4,50.4,50.3,50.3,0
20081201|2008-10-10 06:00,10,50.29,50.49,50.25,50.3,0
20081201|2008-10-10 06:30,10,50.3,50.4,50.23,50.25,0
20081201|2008-10-10 07:00,10,50.35,50.43,49.54,49.8,2
20081201|2008-10-10 07:30,10,49.91,49.98,49.44,49.44,4
20081201|2008-10-10 08:00,10,49.44,49.44,49.44,49.44,0
20081201|2008-10-10 08:30,10,49.44,49.6,49.44,49.6,5
20081201|2008-10-10 09:00,10,49.64,50.35,49.44,50,6
20081201|2008-10-10 09:30,10,50,50.17,49.44,49.83,4
20081201|2008-10-10 10:00,10,49.83,49.83,49.44,49.58,0
20081201|2008-10-10 10:30,10,49.55,49.6,49.44,49.51,0
20081201|2008-10-10 11:00,10,49.51,49.69,49.45,49.65,0
20081201|2008-10-10 11:30,10,49.65,49.7,49.51,49.63,0
20081201|2008-10-10 12:00,10,49.6,49.64,49.44,49.44,3
20081201|2008-10-10 12:30,10,49.44,49.44,49.44,49.44,0
20081201|2008-10-10 13:00,10,49.44,49.44,49.44,49.44,0
20081201|2008-10-10 14:00,10,49.44,49.44,49.44,49.44,0
20081201|2008-10-13 01:30,13,50.3,51.24,50.19,51.19,0
20081201|2008-10-13 02:00,13,51,51,50.64,50.77,0
20081201|2008-10-13 02:30,13,50.78,51.35,50.78,51.35,0
20081201|2008-10-13 03:00,13,51.37,52.08,51.34,52,0
20081201|2008-10-13 03:30,13,51.99,52,51.6,52,0
20081201|2008-10-13 04:00,13,52.04,52.12,51.95,52.05,0
20081201|2008-10-13 04:30,13,52.07,52.1,51.81,51.9,0
20081201|2008-10-13 05:00,13,51.8,52.05,51.8,51.9,0
20081201|2008-10-13 05:30,13,51.85,51.9,50.81,51,0
20081201|2008-10-13 06:00,13,51,51.1,50.81,50.81,0
20081201|2008-10-13 06:30,13,50.9,51.06,50.9,51,0
20081201|2008-10-13 07:00,13,50.85,51.05,50.65,50.88,0
20081201|2008-10-13 07:30,13,50.79,50.92,50.75,50.81,0
20081201|2008-10-13 08:00,13,50.8,51.3,50.8,51.21,0
20081201|2008-10-13 08:30,13,51.25,51.44,50.65,50.75,0
20081201|2008-10-13 09:00,13,50.79,51.24,50.48,51.08,0
20081201|2008-10-13 09:30,13,51.05,51.68,50.73,51.62,0
20081201|2008-10-13 10:00,13,51.64,51.95,51.06,51.11,2
20081201|2008-10-13 10:30,13,51.11,51.85,51,51.67,0
20081201|2008-10-13 11:00,13,51.69,51.7,51.35,51.48,0
20081201|2008-10-13 11:30,13,51.5,51.5,51.25,51.35,0
20081201|2008-10-13 12:00,13,51.4,51.59,51.28,51.28,0
20081201|2008-10-13 12:30,13,51.28,51.4,50.74,50.77,0
20081201|2008-10-13 13:00,13,50.84,50.85,50.05,50.33,8
20081201|2008-10-13 13:30,13,50.3,50.6,50.2,50.6,0
20081201|2008-10-13 14:00,13,50.6,50.82,50.6,50.75,0
20081201|2008-10-14 01:30,14,51.5,51.83,51.5,51.73,0
20081201|2008-10-14 02:00,14,51.73,51.83,51.6,51.83,0
20081201|2008-10-14 02:30,14,51.83,51.83,51.7,51.7,0
20081201|2008-10-14 03:00,14,51.7,51.74,51.66,51.66,0
20081201|2008-10-14 03:30,14,51.66,51.7,51.66,51.7,0
20081201|2008-10-14 04:00,14,51.75,51.77,51.75,51.77,0
20081201|2008-10-14 04:30,14,51.77,51.77,51.66,51.66,0
20081201|2008-10-14 05:00,14,51.76,51.77,51.6,51.6,0
20081201|2008-10-14 05:30,14,51.6,51.75,51.57,51.61,0
20081201|2008-10-14 06:00,14,51.63,51.74,51.61,51.68,0
20081201|2008-10-14 06:30,14,51.66,51.83,51.6,51.8,0
20081201|2008-10-14 07:00,14,51.82,52.09,51.77,51.82,0
20081201|2008-10-14 07:30,14,51.86,52.42,51.8,52,0
20081201|2008-10-14 08:00,14,52.05,52.42,51.91,52,0
20081201|2008-10-14 08:30,14,52,52.1,51.65,51.7,0
20081201|2008-10-14 09:00,14,51.7,51.7,51.25,51.54,0
20081201|2008-10-14 09:30,14,51.6,51.63,50.83,50.87,5
20081201|2008-10-14 10:00,14,50.85,50.99,50.35,50.63,2
20081201|2008-10-14 10:30,14,50.65,51.08,50.65,50.9,0
20081201|2008-10-14 11:00,14,50.99,50.99,50.7,50.82,0
20081201|2008-10-14 11:30,14,50.82,50.82,50.35,50.7,0
20081201|2008-10-14 12:00,14,50.69,50.78,50.35,50.35,0
20081201|2008-10-14 12:30,14,50.4,50.77,50.37,50.38,0
20081201|2008-10-14 13:00,14,50.4,50.46,50.15,50.31,5
20081201|2008-10-14 13:30,14,50.4,50.4,50.19,50.35,0
20081201|2008-10-14 14:00,14,50.3,50.55,50.3,50.31,0
20081201|2008-10-15 01:30,15,50.2,50.87,50.2,50.61,0
20081201|2008-10-15 02:00,15,50.63,50.7,50.63,50.7,0
20081201|2008-10-15 02:30,15,50.8,50.8,50.8,50.8,0
20081201|2008-10-15 03:00,15,50.8,50.87,50.8,50.8,0
20081201|2008-10-15 03:30,15,50.81,50.81,50.61,50.8,0
20081201|2008-10-15 04:00,15,50.7,50.7,50.65,50.65,0
20081201|2008-10-15 04:30,15,50.53,50.53,50.45,50.45,0
20081201|2008-10-15 05:00,15,50.32,50.35,50.31,50.35,0
20081201|2008-10-15 05:30,15,50.31,50.31,50.05,50.05,0
20081201|2008-10-15 06:00,15,50.07,50.2,49.95,50.19,0
20081201|2008-10-15 06:30,15,50.14,50.15,49.75,49.76,0
20081201|2008-10-15 07:00,15,49.76,49.95,49.62,49.69,0
20081201|2008-10-15 07:30,15,49.69,50.15,49.69,50.09,0
20081201|2008-10-15 08:00,15,50.09,50.17,50,50,0
20081201|2008-10-15 08:30,15,50.01,50.06,49.92,50,0
20081201|2008-10-15 09:00,15,50,50.05,49.71,49.72,0
20081201|2008-10-15 09:30,15,49.72,50.07,49.71,49.85,0
20081201|2008-10-15 10:00,15,49.87,50.1,49.82,49.99,0
20081201|2008-10-15 10:30,15,49.95,50.05,49.75,49.93,0
20081201|2008-10-15 11:00,15,49.92,50.05,49.86,49.92,0
20081201|2008-10-15 11:30,15,49.92,49.92,49.51,49.78,3
20081201|2008-10-15 12:00,15,49.8,49.8,49.18,49.2,3
20081201|2008-10-15 12:30,15,49.2,49.3,48.33,48.69,4
20081201|2008-10-15 13:00,15,48.68,48.7,47.6,47.76,6
20081201|2008-10-15 13:30,15,47.7,47.7,47.7,47.7,0
20081201|2008-10-15 14:00,15,47.8,47.85,47.72,47.79,0
20081201|2008-10-16 01:30,16,47.3,47.34,46.4,46.59,1
20081201|2008-10-16 02:00,16,46.8,46.99,46.62,46.99,0
20081201|2008-10-16 02:30,16,47,47.09,46.85,47.09,0
20081201|2008-10-16 03:00,16,47.09,48,47.09,48,0
20081201|2008-10-16 03:30,16,47.85,47.99,47.85,47.99,0
20081201|2008-10-16 04:00,16,47.55,47.55,47.54,47.55,0
20081201|2008-10-16 04:30,16,47.54,47.54,47.25,47.25,0
20081201|2008-10-16 05:00,16,47.3,47.4,47.15,47.4,0
20081201|2008-10-16 05:30,16,47.43,47.54,47.21,47.54,0
20081201|2008-10-16 06:00,16,47.54,47.6,47.47,47.52,0
20081201|2008-10-16 06:30,16,47.5,47.6,47.34,47.34,0
20081201|2008-10-16 07:00,16,47.34,47.4,46.45,46.5,1
20081201|2008-10-16 07:30,16,46.5,47.98,46.48,47.62,0
20081201|2008-10-16 08:00,16,47.65,47.73,46.85,46.85,0
20081201|2008-10-16 08:30,16,46.84,47.69,46.73,47.3,0
20081201|2008-10-16 09:00,16,47.3,47.32,46.9,47,0
20081201|2008-10-16 09:30,16,47,47.11,46.66,46.66,0
20081201|2008-10-16 10:00,16,46.66,46.66,45.66,45.83,3
20081201|2008-10-16 10:30,16,45.8,46.9,45.8,46.46,0
20081201|2008-10-16 11:00,16,46.5,47.98,46.33,47.76,0
20081201|2008-10-16 11:30,16,47.77,48.39,47.5,48,0
20081201|2008-10-16 12:00,16,47.95,49.04,47.95,48.4,4
20081201|2008-10-16 12:30,16,48.3,49.2,48,49.1,0
20081201|2008-10-16 13:00,16,49.1,49.8,49.1,49.5,3
20081201|2008-10-16 13:30,16,49.54,49.89,49.52,49.85,0
20081201|2008-10-16 14:00,16,49.84,49.94,49.75,49.94,0
20081201|2008-10-17 01:30,17,50,50.88,50,50.7,0
20081201|2008-10-17 02:00,17,50.7,50.86,50.7,50.7,0
20081201|2008-10-17 02:30,17,50.6,50.6,50.24,50.37,0
20081201|2008-10-17 03:00,17,50.28,50.39,50.03,50.1,0
20081201|2008-10-17 03:30,17,50.1,50.18,50.1,50.1,0
20081201|2008-10-17 04:00,17,50.1,50.68,50.1,50.4,0
20081201|2008-10-17 04:30,17,50.34,50.34,50.34,50.34,0
20081201|2008-10-17 05:00,17,50.25,50.31,50.03,50.21,0
20081201|2008-10-17 05:30,17,50.21,50.21,50.03,50.13,0
20081201|2008-10-17 06:00,17,50.1,50.35,50.05,50.35,0
20081201|2008-10-17 06:30,17,50.29,50.29,50.07,50.23,0
20081201|2008-10-17 07:00,17,50.3,50.35,49.65,49.84,0
20081201|2008-10-17 07:30,17,49.88,50.59,49.81,50.49,0
20081201|2008-10-17 08:00,17,50.5,50.73,50.44,50.55,0
20081201|2008-10-17 08:30,17,50.58,51.33,50.48,51.33,3
20081201|2008-10-17 09:00,17,51.24,51.57,51.1,51.55,0
20081201|2008-10-17 09:30,17,51.51,51.56,51.15,51.38,2
20081201|2008-10-17 10:00,17,51.35,51.63,51.15,51.3,0
20081201|2008-10-17 10:30,17,51.35,51.57,51.17,51.47,0
20081201|2008-10-17 11:00,17,51.49,52.28,51.49,51.98,2
20081201|2008-10-17 11:30,17,51.98,52.57,51.59,52.57,1
20081201|2008-10-17 12:00,17,52.57,52.57,52.57,52.57,0
20081201|2008-10-17 12:30,17,52.57,52.57,52.57,52.57,0
20081201|2008-10-17 13:00,17,52.57,52.57,52.57,52.57,0
20081201|2008-10-17 14:00,17,52.57,52.57,52.57,52.57,0
20081201|2008-10-20 01:30,20,53.57,53.97,53.35,53.5,1
20081201|2008-10-20 02:00,20,53.5,53.58,53.3,53.3,0
20081201|2008-10-20 02:30,20,53.28,53.3,53.25,53.29,0
20081201|2008-10-20 03:00,20,53.29,53.3,53.21,53.3,0
20081201|2008-10-20 03:30,20,53.28,53.3,53.28,53.3,0
20081201|2008-10-20 04:00,20,53.25,53.29,53.22,53.29,0
20081201|2008-10-20 04:30,20,53.29,53.3,53.29,53.3,0
20081201|2008-10-20 05:00,20,53.3,53.3,53.27,53.3,0
20081201|2008-10-20 05:30,20,53.3,53.3,53.24,53.25,0
20081201|2008-10-20 06:00,20,53.3,53.3,53.26,53.3,0
20081201|2008-10-20 06:30,20,53.28,53.3,52.9,53,1
20081201|2008-10-20 07:00,20,52.93,54.77,52.82,54.28,9
20081201|2008-10-20 07:30,20,54.3,54.37,53.65,53.7,0
20081201|2008-10-20 08:00,20,53.7,53.9,53.29,53.5,0
20081201|2008-10-20 08:30,20,53.49,53.5,51.75,52.04,5
20081201|2008-10-20 09:00,20,52.02,52.75,52,52.75,1
20081201|2008-10-20 09:30,20,52.75,52.85,50.64,50.87,16
20081201|2008-10-20 10:00,20,50.87,51.6,50.45,51.5,5
20081201|2008-10-20 10:30,20,51.53,51.92,51.04,51.13,3
20081201|2008-10-20 11:00,20,51.09,51.09,49.62,49.97,8
20081201|2008-10-20 11:30,20,50.02,50.2,49.79,50,0
20081201|2008-10-20 12:00,20,49.97,50.01,49.5,49.78,3
20081201|2008-10-20 12:30,20,49.86,50.2,49.13,49.4,6
20081201|2008-10-20 13:00,20,49.42,49.42,48.75,49.2,5
20081201|2008-10-20 13:30,20,49.09,49.25,48.95,49.25,0
20081201|2008-10-20 14:00,20,49.3,49.31,49.3,49.31,0
20081201|2008-10-21 01:30,21,49.57,49.65,49.03,49.1,0
20081201|2008-10-21 02:00,21,49.11,49.3,49.11,49.18,0
20081201|2008-10-21 02:30,21,49.2,49.3,49.03,49.3,0
20081201|2008-10-21 03:00,21,49.25,49.25,49.25,49.25,0
20081201|2008-10-21 03:30,21,49.1,49.25,49.1,49.25,0
20081201|2008-10-21 04:00,21,49.16,49.16,49.15,49.15,0
20081201|2008-10-21 04:30,21,49.25,49.25,49.25,49.25,0
20081201|2008-10-21 05:00,21,49.25,49.3,49.15,49.25,0
20081201|2008-10-21 05:30,21,49.25,49.26,49.25,49.25,0
20081201|2008-10-21 06:00,21,49.22,49.22,49.2,49.2,0
20081201|2008-10-21 06:30,21,49.2,49.2,49.06,49.18,0
20081201|2008-10-21 07:00,21,49.17,49.18,48.21,48.52,4
20081201|2008-10-21 07:30,21,48.5,49.16,48.45,48.7,0
20081201|2008-10-21 08:00,21,48.78,48.95,48.65,48.76,0
20081201|2008-10-21 08:30,21,48.7,48.85,48.58,48.63,0
20081201|2008-10-21 09:00,21,48.69,49,48.69,48.95,0
20081201|2008-10-21 09:30,21,48.86,49.08,48.43,48.7,4
20081201|2008-10-21 10:00,21,48.7,48.85,48.59,48.85,0
20081201|2008-10-21 10:30,21,48.82,49.28,48.64,49.18,1
20081201|2008-10-21 11:00,21,49.16,49.45,49.02,49.15,0
20081201|2008-10-21 11:30,21,49.15,49.65,48.86,49.3,0
20081201|2008-10-21 12:00,21,49.28,49.58,49.15,49.47,0
20081201|2008-10-21 12:30,21,49.47,50.29,49.41,50.11,1
20081201|2008-10-21 13:00,21,50.11,50.79,49.94,50.6,5
20081201|2008-10-21 13:30,21,50.51,50.65,50.51,50.58,0
20081201|2008-10-21 14:00,21,50.68,50.68,50.58,50.58,0
20081201|2008-10-22 01:30,22,50.2,50.5,49.85,50.1,0
20081201|2008-10-22 02:00,22,50,50,49.86,49.86,0
20081201|2008-10-22 02:30,22,49.86,49.86,49.75,49.81,0
20081201|2008-10-22 03:00,22,49.81,49.85,49.73,49.85,0
20081201|2008-10-22 04:00,22,49.85,49.85,49.83,49.83,0
20081201|2008-10-22 04:30,22,49.85,49.85,49.67,49.81,0
20081201|2008-10-22 05:00,22,49.81,49.85,49.7,49.7,0
20081201|2008-10-22 05:30,22,49.7,49.7,49,49,0
20081201|2008-10-22 06:00,22,49,49.7,48.75,49.55,1
20081201|2008-10-22 06:30,22,49.5,49.5,49.03,49.5,0
20081201|2008-10-22 07:00,22,49.49,49.82,49.2,49.51,0
20081201|2008-10-22 07:30,22,49.48,49.74,49.34,49.57,0
20081201|2008-10-22 08:00,22,49.6,49.68,49.51,49.68,0
20081201|2008-10-22 08:30,22,49.66,49.85,49.6,49.85,0
20081201|2008-10-22 09:00,22,49.8,50,49.72,49.9,0
20081201|2008-10-22 09:30,22,49.9,50.35,49.66,50.05,4
20081201|2008-10-22 10:00,22,50.05,50.94,49.95,50.67,3
20081201|2008-10-22 10:30,22,50.74,50.94,50.53,50.75,0
20081201|2008-10-22 11:00,22,50.71,50.8,50.56,50.59,0
20081201|2008-10-22 11:30,22,50.57,50.7,50.43,50.48,0
20081201|2008-10-22 12:00,22,50.55,50.59,50.22,50.26,0
20081201|2008-10-22 12:30,22,50.29,50.4,50.14,50.25,0
20081201|2008-10-22 13:00,22,50.25,50.7,50.22,50.7,1
20081201|2008-10-22 13:30,22,50.73,50.73,50.55,50.63,0
20081201|2008-10-22 14:00,22,50.69,50.87,50.63,50.85,0
20081201|2008-10-23 01:30,23,50.5,50.75,50.5,50.75,0
20081201|2008-10-23 02:00,23,50.59,50.75,50.59,50.75,0
20081201|2008-10-23 02:30,23,50.59,50.59,50.5,50.5,0
20081201|2008-10-23 03:00,23,50.75,50.75,50.75,50.75,0
20081201|2008-10-23 03:30,23,50.59,50.59,50.59,50.59,0
20081201|2008-10-23 04:00,23,50.6,50.6,50.5,50.5,0
20081201|2008-10-23 04:30,23,50.5,50.5,50.5,50.5,0
20081201|2008-10-23 05:00,23,50.5,50.5,50.43,50.43,0
20081201|2008-10-23 05:30,23,50.45,50.45,50.42,50.42,0
20081201|2008-10-23 06:00,23,50.5,50.53,49.95,50,0
20081201|2008-10-23 06:30,23,50.01,50.09,49.55,49.75,0
20081201|2008-10-23 07:00,23,49.75,50.2,49.61,49.92,0
20081201|2008-10-23 07:30,23,49.94,50.14,49.94,49.95,0
20081201|2008-10-23 08:00,23,49.99,50.15,49.96,50.12,0
20081201|2008-10-23 08:30,23,50.1,50.3,49.31,49.48,0
20081201|2008-10-23 09:00,23,49.46,49.84,49.44,49.76,0
20081201|2008-10-23 09:30,23,49.7,49.8,49.06,49.63,4
20081201|2008-10-23 10:00,23,49.68,50.13,49.19,49.27,5
20081201|2008-10-23 10:30,23,49.27,49.34,48.91,49.06,3
20081201|2008-10-23 11:00,23,49.04,49.08,48.81,48.99,2
20081201|2008-10-23 11:30,23,48.99,49.4,48.92,49.06,0
20081201|2008-10-23 12:00,23,49.02,49.15,48.86,49.02,1
20081201|2008-10-23 12:30,23,49.03,49.24,49,49.1,0
20081201|2008-10-23 13:00,23,49.14,49.25,48.82,48.82,0
20081201|2008-10-23 13:30,23,48.85,49.42,48.85,49.17,0
20081201|2008-10-23 14:00,23,49.1,49.15,49.09,49.15,0
20081201|2008-10-24 01:30,24,49.1,49.1,48.67,48.74,0
20081201|2008-10-24 02:00,24,48.74,48.8,48.67,48.67,0
20081201|2008-10-24 02:30,24,48.67,48.95,48.67,48.95,0
20081201|2008-10-24 03:00,24,48.72,48.72,48.51,48.6,0
20081201|2008-10-24 03:30,24,48.51,48.6,48.31,48.31,0
20081201|2008-10-24 04:00,24,48.34,48.34,47.63,47.74,1
20081201|2008-10-24 04:30,24,47.7,47.74,47.51,47.51,0
20081201|2008-10-24 05:00,24,47.6,47.6,46.85,46.85,1
20081201|2008-10-24 05:30,24,46.8,47,46.7,46.9,0
20081201|2008-10-24 06:00,24,47.07,47.14,46.9,47,0
20081201|2008-10-24 06:30,24,47.08,47.08,46.43,46.52,0
20081201|2008-10-24 07:00,24,46.52,47.11,46.52,47.05,0
20081201|2008-10-24 07:30,24,47.06,47.2,46.5,46.7,0
20081201|2008-10-24 08:00,24,46.66,46.7,46.15,46.35,0
20081201|2008-10-24 08:30,24,46.27,47.37,46.08,47.12,0
20081201|2008-10-24 09:00,24,47.15,47.35,46.84,46.94,0
20081201|2008-10-24 09:30,24,47,48.38,47,48.04,1
20081201|2008-10-24 10:00,24,47.95,48.7,47.74,48.6,0
20081201|2008-10-24 10:30,24,48.6,48.75,47.98,48.06,0
20081201|2008-10-24 11:00,24,48.14,48.14,47.3,47.36,0
20081201|2008-10-24 11:30,24,47.4,47.43,46.93,47.08,0
20081201|2008-10-24 12:00,24,47.08,47.2,46.7,46.85,0
20081201|2008-10-24 12:30,24,46.86,47.01,46.1,46.25,0
20081201|2008-10-24 13:00,24,46.25,46.65,46.1,46.58,1
20081201|2008-10-24 13:30,24,46.6,46.65,46.46,46.65,0
20081201|2008-10-24 14:00,24,46.63,46.95,46.63,46.75,0
20081201|2008-10-27 02:30,27,46.09,46.74,46.09,46.5,0
20081201|2008-10-27 03:00,27,46.45,46.53,46.4,46.53,0
20081201|2008-10-27 03:30,27,46.4,46.4,46.32,46.32,0
20081201|2008-10-27 04:00,27,46.33,46.5,46.14,46.14,0
20081201|2008-10-27 04:30,27,46.46,46.46,46.3,46.3,0
20081201|2008-10-27 05:00,27,46.31,46.35,46.31,46.35,0
20081201|2008-10-27 05:30,27,46.3,46.3,46.17,46.17,0
20081201|2008-10-27 06:00,27,46.15,46.36,46,46.15,0
20081201|2008-10-27 06:30,27,46.15,46.28,46.08,46.08,0
20081201|2008-10-27 07:00,27,46.08,46.08,45.7,45.88,0
20081201|2008-10-27 07:30,27,45.81,46.07,45.35,46,1
20081201|2008-10-27 08:00,27,46.07,46.29,45.88,46.15,0
20081201|2008-10-27 08:30,27,46.25,46.91,46,46.63,0
20081201|2008-10-27 09:00,27,46.74,47.25,46.57,46.88,0
20081201|2008-10-27 09:30,27,46.91,47.1,46.37,47.03,1
20081201|2008-10-27 10:00,27,47.03,47.15,46.7,46.82,0
20081201|2008-10-27 10:30,27,46.8,47.11,46.69,46.93,0
20081201|2008-10-27 11:00,27,46.93,47.2,46.89,47.12,0
20081201|2008-10-27 11:30,27,47.12,47.89,47.12,47.84,2
20081201|2008-10-27 12:00,27,47.83,47.89,47.6,47.7,0
20081201|2008-10-27 12:30,27,47.7,47.89,47.5,47.7,0
20081201|2008-10-27 13:00,27,47.64,47.71,46.66,46.67,1
20081201|2008-10-27 13:30,27,46.55,47,46.54,46.86,0
20081201|2008-10-27 14:00,27,46.88,47.1,46.88,47.1,0
20081201|2008-10-28 02:30,28,47.13,47.98,47.13,47.68,0
20081201|2008-10-28 03:00,28,47.68,47.85,46.96,47.85,0
20081201|2008-10-28 03:30,28,47.85,47.85,47.63,47.63,0
20081201|2008-10-28 04:00,28,47.74,47.79,47.74,47.79,0
20081201|2008-10-28 04:30,28,47.61,47.8,47.47,47.8,0
20081201|2008-10-28 05:00,28,47.89,48,47.89,47.97,0
20081201|2008-10-28 05:30,28,48.05,48.67,48.05,48.67,0
20081201|2008-10-28 06:00,28,48.67,48.9,48.67,48.75,1
20081201|2008-10-28 06:30,28,48.84,48.93,48.65,48.93,0
20081201|2008-10-28 07:00,28,48.9,48.93,48.2,48.34,0
20081201|2008-10-28 07:30,28,48.3,48.9,48.3,48.65,0
20081201|2008-10-28 08:00,28,48.64,48.8,48.34,48.61,0
20081201|2008-10-28 08:30,28,48.58,48.66,48.44,48.65,0
20081201|2008-10-28 09:00,28,48.65,48.75,48.05,48.18,0
20081201|2008-10-28 09:30,28,48.17,48.34,46.9,47.08,4
20081201|2008-10-28 10:00,28,47.1,47.64,46.95,47.54,0
20081201|2008-10-28 10:30,28,47.56,47.7,47.13,47.13,0
20081201|2008-10-28 11:00,28,47.1,47.22,46.69,46.95,0
20081201|2008-10-28 11:30,28,46.98,47.15,46.78,47.09,0
20081201|2008-10-28 12:00,28,47.09,47.17,46.88,46.88,0
20081201|2008-10-28 12:30,28,46.9,46.99,46.72,46.77,0
20081201|2008-10-28 13:00,28,46.77,47.04,46.5,46.77,3
20081201|2008-10-28 13:30,28,46.64,47,46.27,46.75,1
20081201|2008-10-28 14:00,28,46.75,47.04,46.6,47.04,0
20081201|2008-10-29 02:30,29,47.46,47.9,47.35,47.77,0
20081201|2008-10-29 03:00,29,47.9,47.9,47.76,47.76,0
20081201|2008-10-29 03:30,29,47.76,47.76,47.6,47.6,0
20081201|2008-10-29 04:00,29,47.62,47.85,47.62,47.85,0
20081201|2008-10-29 04:30,29,47.85,47.9,47.85,47.9,0
20081201|2008-10-29 05:00,29,47.71,47.71,47.7,47.7,0
20081201|2008-10-29 05:30,29,47.7,47.8,47.5,47.7,0
20081201|2008-10-29 06:00,29,47.8,48.11,47.8,48.05,0
20081201|2008-10-29 06:30,29,47.95,48.01,47.95,48.01,0
20081201|2008-10-29 07:00,29,47.96,48.04,47.7,47.8,0
20081201|2008-10-29 07:30,29,47.8,48.04,47.73,47.78,0
20081201|2008-10-29 08:00,29,47.79,48,47.79,47.95,0
20081201|2008-10-29 08:30,29,48,48.02,47.73,48,0
20081201|2008-10-29 09:00,29,47.99,48.15,47.83,48,1
20081201|2008-10-29 09:30,29,48,48.08,46.58,47.29,2
20081201|2008-10-29 10:00,29,47.29,48,47.1,47.9,0
20081201|2008-10-29 10:30,29,47.96,48.23,47.27,47.27,4
20081201|2008-10-29 11:00,29,47.28,48.03,47.1,48.03,0
20081201|2008-10-29 11:30,29,48.02,48.05,47.63,47.63,0
20081201|2008-10-29 12:00,29,47.65,47.78,47.28,47.47,0
20081201|2008-10-29 12:30,29,47.52,47.78,47.25,47.26,0
20081201|2008-10-29 13:00,29,47.3,47.5,46.43,46.75,8
20081201|2008-10-29 13:30,29,46.75,46.88,46.42,46.74,0
20081201|2008-10-29 14:00,29,46.63,46.71,46.44,46.67,0
20081201|2008-10-30 02:30,30,47.6,47.62,47.25,47.5,0
20081201|2008-10-30 03:00,30,47.55,47.6,47.25,47.25,0
20081201|2008-10-30 03:30,30,47.23,47.46,47.03,47.03,0
20081201|2008-10-30 04:00,30,47.05,47.05,46.97,47.01,0
20081201|2008-10-30 04:30,30,47.15,47.15,47.05,47.07,0
20081201|2008-10-30 05:00,30,47.05,47.08,47,47,0
20081201|2008-10-30 05:30,30,47.14,47.14,47.14,47.14,0
20081201|2008-10-30 06:00,30,47.15,47.33,46.95,47.09,0
20081201|2008-10-30 06:30,30,46.95,47.2,46.91,47.1,0
20081201|2008-10-30 07:00,30,47.01,47.15,46.03,46.23,2
20081201|2008-10-30 07:30,30,46.3,46.63,46.23,46.34,0
20081201|2008-10-30 08:00,30,46.25,46.79,46.22,46.54,0
20081201|2008-10-30 08:30,30,46.55,46.75,45.98,46,1
20081201|2008-10-30 09:00,30,46.08,46.64,45.81,46.6,0
20081201|2008-10-30 09:30,30,46.55,47.25,46.03,46.92,4
20081201|2008-10-30 10:00,30,46.91,46.95,46.78,46.78,1
20081201|2008-10-30 10:30,30,46.78,46.92,45.97,46.05,0
20081201|2008-10-30 11:00,30,46.07,46.07,45.03,45.4,7
20081201|2008-10-30 11:30,30,45.46,45.59,45.25,45.27,0
20081201|2008-10-30 12:00,30,45.36,45.72,45.3,45.51,0
20081201|2008-10-30 12:30,30,45.51,45.58,45.22,45.35,0
20081201|2008-10-30 13:00,30,45.43,45.59,45.03,45.5,4
20081201|2008-10-30 13:30,30,45.5,45.55,45.25,45.31,0
20081201|2008-10-30 14:00,30,45.42,45.59,45.24,45.32,0
20081201|2008-10-31 02:30,31,45.09,45.55,45.06,45.55,0
20081201|2008-10-31 03:00,31,45.57,45.6,45.5,45.55,0
20081201|2008-10-31 03:30,31,45.5,45.74,45.5,45.5,0
20081201|2008-10-31 04:00,31,45.5,45.5,45.24,45.3,0
20081201|2008-10-31 04:30,31,45.22,45.42,45.2,45.42,0
20081201|2008-10-31 05:00,31,45.11,45.14,44.8,45,0
20081201|2008-10-31 05:30,31,45.1,45.17,45.1,45.1,0
20081201|2008-10-31 06:00,31,45.18,45.4,45.15,45.4,0
20081201|2008-10-31 06:30,31,45.28,45.42,45.1,45.42,0
20081201|2008-10-31 07:00,31,45.23,45.23,44.31,44.56,1
20081201|2008-10-31 07:30,31,44.56,44.8,44.19,44.19,0
20081201|2008-10-31 08:00,31,44.19,44.19,43.71,43.72,1
20081201|2008-10-31 08:30,31,43.71,44.11,43.64,44.11,0
20081201|2008-10-31 09:00,31,44.1,44.4,44.01,44.25,0
20081201|2008-10-31 09:30,31,44.29,44.56,43.88,44.3,1
20081201|2008-10-31 10:00,31,44.33,44.72,44,44.63,1
20081201|2008-10-31 10:30,31,44.64,44.7,43.97,44.25,0
20081201|2008-10-31 11:00,31,44.3,44.62,44.25,44.35,0
20081201|2008-10-31 11:30,31,44.41,44.43,44.08,44.18,0
20081201|2008-10-31 12:00,31,44.15,44.42,44.1,44.31,0
20081201|2008-10-31 12:30,31,44.31,44.31,44.05,44.16,0
20081201|2008-10-31 13:00,31,44.09,44.87,44.08,44.8,6
20081201|2008-10-31 13:30,31,44.79,44.8,44.42,44.5,0
20081201|2008-10-31 14:00,31,44.55,44.65,44.55,44.58,0
20081201|2008-11-03 02:30,3,44.88,44.97,44.88,44.88,94
20081201|2008-11-03 03:00,3,44.98,44.98,44.88,44.88,10
20081201|2008-11-03 03:30,3,44.89,44.98,44.88,44.98,17
20081201|2008-11-03 04:00,3,44.98,45.07,44.88,44.88,8
20081201|2008-11-03 04:30,3,44.86,44.86,44.56,44.56,10
20081201|2008-11-03 05:00,3,44.56,44.69,44.55,44.69,21
20081201|2008-11-03 05:30,3,44.64,44.64,44.62,44.62,9
20081201|2008-11-03 06:00,3,44.63,44.77,44.62,44.62,56
20081201|2008-11-03 06:30,3,44.65,44.89,44.65,44.89,14
20081201|2008-11-03 07:00,3,44.89,45,44.79,44.88,48
20081201|2008-11-03 07:30,3,44.8,44.8,44.43,44.6,87
20081201|2008-11-03 08:00,3,44.55,44.83,44.5,44.6,202
20081201|2008-11-03 08:30,3,44.61,44.75,44.5,44.51,152
20081201|2008-11-03 09:00,3,44.5,44.6,44.36,44.41,170
20081201|2008-11-03 09:30,3,44.46,44.68,44.43,44.56,140
20081201|2008-11-03 10:00,3,44.51,44.7,44.41,44.5,242
20081201|2008-11-03 10:30,3,44.55,45.14,44.43,44.8,903
20081201|2008-11-03 11:00,3,44.86,44.96,44.53,44.61,462
20081201|2008-11-03 11:30,3,44.61,44.75,44.57,44.71,326
20081201|2008-11-03 12:00,3,44.71,44.91,44.69,44.83,217
20081201|2008-11-03 12:30,3,44.83,44.88,44.66,44.66,182
20081201|2008-11-03 13:00,3,44.71,44.84,44.6,44.66,177
20081201|2008-11-03 13:30,3,44.66,44.75,44.55,44.73,276
20081201|2008-11-03 14:00,3,44.7,44.8,44.6,44.69,806
20081201|2008-11-03 14:30,3,44.69,44.7,44.59,44.59,39
20081201|2008-11-03 15:00,3,44.6,44.65,44.56,44.65,17
20081201|2008-11-04 02:30,4,44.42,44.55,44.36,44.36,31
20081201|2008-11-04 03:30,4,44.37,44.37,44.37,44.37,1
20081201|2008-11-04 04:00,4,44.5,44.5,44.37,44.37,3
20081201|2008-11-04 05:00,4,44.51,44.75,44.51,44.75,40
20081201|2008-11-04 05:30,4,44.6,44.6,44.51,44.51,4
20081201|2008-11-04 06:00,4,44.65,44.7,44.65,44.7,2
20081201|2008-11-04 06:30,4,44.7,44.94,44.55,44.55,148
20081201|2008-11-04 07:00,4,44.8,44.9,44.75,44.75,11
20081201|2008-11-04 07:30,4,44.75,45.14,44.72,44.98,144
20081201|2008-11-04 08:00,4,45.01,45.01,44.61,44.85,101
20081201|2008-11-04 08:30,4,44.8,44.85,44.64,44.71,87
20081201|2008-11-04 09:00,4,44.75,44.97,44.75,44.9,200
20081201|2008-11-04 09:30,4,44.9,44.98,44.77,44.85,163
20081201|2008-11-04 10:00,4,44.83,44.89,44.71,44.89,155
20081201|2008-11-04 10:30,4,44.89,45.55,44.85,45.25,1268
20081201|2008-11-04 11:00,4,45.19,46.23,45.13,46.13,1375
20081201|2008-11-04 11:30,4,46.1,46.51,46.1,46.45,781
20081201|2008-11-04 12:00,4,46.42,46.89,46.17,46.64,464
20081201|2008-11-04 12:30,4,46.67,46.87,46.37,46.49,326
20081201|2008-11-04 13:00,4,46.49,46.61,46.2,46.2,283
20081201|2008-11-04 13:30,4,46.25,46.45,46.13,46.25,277
20081201|2008-11-04 14:00,4,46.3,46.57,46.19,46.57,408
20081201|2008-11-04 14:30,4,46.51,46.51,46.25,46.25,47
20081201|2008-11-04 15:00,4,46.24,46.44,46.2,46.43,37
20081201|2008-11-05 02:30,5,46,46,45.65,45.66,107
20081201|2008-11-05 03:00,5,45.71,45.71,45.65,45.65,14
20081201|2008-11-05 03:30,5,45.65,45.78,45.65,45.66,28
20081201|2008-11-05 04:00,5,45.65,45.65,45.65,45.65,38
20081201|2008-11-05 04:30,5,45.63,45.71,45.61,45.71,28
20081201|2008-11-05 05:00,5,45.71,45.76,45.52,45.53,28
20081201|2008-11-05 05:30,5,45.59,45.59,45.59,45.59,5
20081201|2008-11-05 06:00,5,45.68,45.68,45.68,45.68,2
20081201|2008-11-05 06:30,5,45.53,45.81,45.53,45.76,26
20081201|2008-11-05 07:00,5,45.85,46.47,45.85,46.47,74
20081201|2008-11-05 07:30,5,46.38,46.4,46.15,46.4,60
20081201|2008-11-05 08:00,5,46.39,46.57,46.25,46.33,213
20081201|2008-11-05 08:30,5,46.31,46.41,46.25,46.3,165
20081201|2008-11-05 09:00,5,46.26,46.26,45.87,45.89,199
20081201|2008-11-05 09:30,5,45.9,45.96,45.36,45.52,293
20081201|2008-11-05 10:00,5,45.46,46.19,45.45,46.06,359
20081201|2008-11-05 10:30,5,45.98,46.2,45.65,45.74,1079
20081201|2008-11-05 11:00,5,45.75,45.95,45.07,45.16,835
20081201|2008-11-05 11:30,5,45.15,45.18,44.67,45.03,794
20081201|2008-11-05 12:00,5,45.02,45.16,44.68,44.89,381
20081201|2008-11-05 12:30,5,44.85,44.9,44.61,44.86,229
20081201|2008-11-05 13:00,5,44.78,44.98,44.69,44.88,116
20081201|2008-11-05 13:30,5,44.91,45,44.82,44.84,127
20081201|2008-11-05 14:00,5,44.83,44.84,44.2,44.4,1388
20081201|2008-11-05 14:30,5,44.4,44.5,44.25,44.31,57
20081201|2008-11-05 15:00,5,44.3,44.57,44.2,44.35,33
20081201|2008-11-06 02:30,6,44.21,44.31,44.05,44.05,100
20081201|2008-11-06 03:00,6,44.11,44.11,44.05,44.09,43
20081201|2008-11-06 03:30,6,44.09,44.11,44,44,60
20081201|2008-11-06 04:00,6,44,44.09,44,44.06,49
20081201|2008-11-06 04:30,6,44.06,44.06,44.02,44.04,32
20081201|2008-11-06 05:00,6,44.04,44.09,44.03,44.03,29
20081201|2008-11-06 05:30,6,44.03,44.05,44,44,27
20081201|2008-11-06 06:00,6,44.02,44.03,44,44.03,5
20081201|2008-11-06 06:30,6,44.03,44.11,44.03,44.11,14
20081201|2008-11-06 07:00,6,44.13,44.18,44.03,44.13,41
20081201|2008-11-06 07:30,6,44.13,44.26,44.11,44.24,57
20081201|2008-11-06 08:00,6,44.1,44.1,43.81,43.94,326
20081201|2008-11-06 08:30,6,43.86,44.06,43.66,43.81,321
20081201|2008-11-06 09:00,6,43.81,43.85,43.46,43.53,505
20081201|2008-11-06 09:30,6,43.53,43.89,43.53,43.63,278
20081201|2008-11-06 10:00,6,43.69,43.7,43.26,43.43,667
20081201|2008-11-06 10:30,6,43.46,43.8,43.37,43.8,561
20081201|2008-11-06 11:00,6,43.8,43.95,43.37,43.37,307
20081201|2008-11-06 11:30,6,43.45,43.69,43.37,43.59,192
20081201|2008-11-06 12:00,6,43.5,43.55,43.27,43.34,191
20081201|2008-11-06 12:30,6,43.27,43.38,43.11,43.18,377
20081201|2008-11-06 13:00,6,43.14,43.17,42.83,42.83,372
20081201|2008-11-06 13:30,6,42.91,43.24,42.85,43.24,144
20081201|2008-11-06 14:00,6,43.2,43.3,42.87,42.9,732
20081201|2008-11-06 14:30,6,42.9,43.05,42.86,42.98,38
20081201|2008-11-06 15:00,6,42.95,43.2,42.9,42.96,33
20081201|2008-11-07 02:30,7,43.11,43.36,43.11,43.36,41
20081201|2008-11-07 03:00,7,43.32,43.32,43.17,43.31,8
20081201|2008-11-07 03:30,7,43.26,43.26,43.26,43.26,3
20081201|2008-11-07 04:00,7,43.27,43.32,43.25,43.25,23
20081201|2008-11-07 04:30,7,43.35,43.35,43.35,43.35,10
20081201|2008-11-07 05:00,7,43.38,43.38,43.35,43.35,16
20081201|2008-11-07 05:30,7,43.35,43.5,43.35,43.5,12
20081201|2008-11-07 06:00,7,43.5,43.54,43.45,43.54,20
20081201|2008-11-07 06:30,7,43.54,43.69,43.54,43.65,19
20081201|2008-11-07 07:00,7,43.6,43.71,43.6,43.68,48
20081201|2008-11-07 07:30,7,43.69,43.7,43.62,43.63,27
20081201|2008-11-07 08:00,7,43.63,43.81,43.52,43.52,35
20081201|2008-11-07 08:30,7,43.52,43.52,43.23,43.3,194
20081201|2008-11-07 09:00,7,43.25,43.25,42.84,42.97,317
20081201|2008-11-07 09:30,7,42.93,43.01,42.52,42.53,632
20081201|2008-11-07 10:00,7,42.6,42.78,42.32,42.63,463
20081201|2008-11-07 10:30,7,42.57,42.63,42.25,42.33,900
20081201|2008-11-07 11:00,7,42.38,42.44,42.25,42.25,102
20081201|2008-11-07 11:30,7,42.25,42.32,42.05,42.23,406
20081201|2008-11-07 12:00,7,42.19,42.35,42.05,42.1,395
20081201|2008-11-07 12:30,7,42.1,42.33,42.08,42.33,175
20081201|2008-11-07 13:00,7,42.35,42.47,42.16,42.36,95
20081201|2008-11-07 13:30,7,42.43,42.45,42.15,42.45,140
20081201|2008-11-07 14:00,7,42.34,42.41,42.01,42.12,679
20081201|2008-11-07 14:30,7,42.11,42.12,42.01,42.01,23
20081201|2008-11-07 15:00,7,42.09,42.12,42,42.01,35
20081201|2008-11-10 02:30,10,42.55,43.22,42.55,43.05,89
20081201|2008-11-10 03:00,10,43.23,43.43,42.98,43.42,27
20081201|2008-11-10 03:30,10,43.11,43.11,43.11,43.11,1
20081201|2008-11-10 04:00,10,43.06,43.08,42.95,42.96,16
20081201|2008-11-10 04:30,10,43.05,43.05,43.05,43.05,3
20081201|2008-11-10 05:00,10,43.08,43.19,43.08,43.19,13
20081201|2008-11-10 05:30,10,43.19,43.19,42.95,42.95,55
20081201|2008-11-10 06:00,10,43,43.19,43,43.19,4
20081201|2008-11-10 06:30,10,43.19,43.3,43.19,43.3,12
20081201|2008-11-10 07:00,10,43.3,43.35,43.3,43.3,8
20081201|2008-11-10 07:30,10,43.3,43.57,43.3,43.43,81
20081201|2008-11-10 08:00,10,43.52,44.1,43.52,43.76,278
20081201|2008-11-10 08:30,10,43.76,43.95,43.4,43.4,285
20081201|2008-11-10 09:00,10,43.4,43.62,42.9,42.93,401
20081201|2008-11-10 09:30,10,42.93,43.27,42.76,42.9,159
20081201|2008-11-10 10:00,10,42.85,43.48,42.73,42.98,115
20081201|2008-11-10 10:30,10,42.85,43.33,42.2,42.39,982
20081201|2008-11-10 11:00,10,42.3,42.39,41.07,41.4,1286
20081201|2008-11-10 11:30,10,41.45,41.52,39.78,40.11,1026
20081201|2008-11-10 12:00,10,40.16,40.96,40.1,40.35,385
20081201|2008-11-10 12:30,10,40.33,40.75,40.31,40.43,213
20081201|2008-11-10 13:00,10,40.41,41.04,40.36,40.95,237
20081201|2008-11-10 13:30,10,40.95,41.09,40.58,41,117
20081201|2008-11-10 14:00,10,41.06,41.51,41.06,41.51,302
20081201|2008-11-10 14:30,10,41.42,41.42,41.29,41.3,19
20081201|2008-11-10 15:00,10,41.21,41.34,41.12,41.15,9
20081201|2008-11-11 02:30,11,41.24,41.36,41.24,41.24,31
20081201|2008-11-11 03:00,11,41.24,41.24,40.55,40.55,97
20081201|2008-11-11 03:30,11,40.66,40.66,40.35,40.38,54
20081201|2008-11-11 04:00,11,40.41,40.41,40.24,40.24,25
20081201|2008-11-11 04:30,11,40.27,40.28,40.27,40.28,2
20081201|2008-11-11 05:00,11,40.3,40.3,40.25,40.25,6
20081201|2008-11-11 05:30,11,40.25,40.26,40.2,40.2,11
20081201|2008-11-11 06:00,11,40.25,40.3,40.17,40.3,22
20081201|2008-11-11 07:00,11,40.3,40.38,40.3,40.38,37
20081201|2008-11-11 07:30,11,40.32,40.32,40.01,40.06,111
20081201|2008-11-11 08:00,11,40.05,40.29,40.05,40.2,80
20081201|2008-11-11 08:30,11,40.18,40.18,38.98,39.16,602
20081201|2008-11-11 09:00,11,39.17,39.87,39.17,39.45,285
20081201|2008-11-11 09:30,11,39.43,39.45,39.1,39.1,258
20081201|2008-11-11 10:00,11,39.1,39.17,38.45,38.75,361
20081201|2008-11-11 10:30,11,38.82,39.6,38.82,39.16,610
20081201|2008-11-11 11:00,11,39.15,39.44,39.1,39.21,250
20081201|2008-11-11 11:30,11,39.21,39.34,39.14,39.26,138
20081201|2008-11-11 12:00,11,39.32,39.32,39.05,39.06,126
20081201|2008-11-11 12:30,11,39.1,39.44,39.01,39.42,184
20081201|2008-11-11 13:00,11,39.49,39.6,39.15,39.15,179
20081201|2008-11-11 13:30,11,39.17,39.4,39.1,39.37,197
20081201|2008-11-11 14:00,11,39.4,39.59,39.07,39.38,262
20081201|2008-11-11 14:30,11,39.4,39.6,39.26,39.26,30
20081201|2008-11-11 15:00,11,39.52,39.57,39.25,39.57,15
20081201|2008-11-12 02:30,12,39.68,39.68,39.5,39.63,18
20081201|2008-11-12 03:00,12,39.63,39.63,39.55,39.55,9
20081201|2008-11-12 03:30,12,39.5,39.5,39.5,39.5,31
20081201|2008-11-12 04:00,12,39.51,39.54,39.27,39.3,16
20081201|2008-11-12 04:30,12,39.3,39.3,39.27,39.27,11
20081201|2008-11-12 05:00,12,39.27,39.27,39.11,39.11,7
20081201|2008-11-12 05:30,12,39.15,39.15,38.82,38.82,34
20081201|2008-11-12 06:00,12,38.77,38.87,38.77,38.87,25
20081201|2008-11-12 06:30,12,38.8,38.83,38.61,38.61,30
20081201|2008-11-12 07:00,12,38.61,38.68,38.41,38.61,88
20081201|2008-11-12 07:30,12,38.52,38.52,38.31,38.31,21
20081201|2008-11-12 08:00,12,38.31,38.31,37.51,37.75,256
20081201|2008-11-12 08:30,12,37.78,37.97,37.05,37.41,267
20081201|2008-11-12 09:00,12,37.41,37.44,36.7,37.25,284
20081201|2008-11-12 09:30,12,37.33,37.88,37.2,37.8,158
20081201|2008-11-12 10:00,12,37.68,37.79,37.37,37.55,72
20081201|2008-11-12 10:30,12,37.5,37.92,37.05,37.77,401
20081201|2008-11-12 11:00,12,37.79,39.68,37.7,38.95,766
20081201|2008-11-12 11:30,12,39.14,39.46,38.77,39.22,216
20081201|2008-11-12 12:00,12,39.18,39.4,39.11,39.36,106
20081201|2008-11-12 12:30,12,39.31,39.57,39,39.23,143
20081201|2008-11-12 13:00,12,39.51,39.9,39.13,39.46,180
20081201|2008-11-12 13:30,12,39.42,39.91,39.15,39.23,192
20081201|2008-11-12 14:00,12,39.22,39.74,39.1,39.5,236
20081201|2008-11-12 14:30,12,39.47,39.47,39.2,39.2,12
20081201|2008-11-12 15:00,12,39.27,39.27,39.14,39.14,7
20081201|2008-11-13 02:30,13,39.1,39.1,38.85,39.1,16
20081201|2008-11-13 03:00,13,39.09,39.09,38.96,38.96,13
20081201|2008-11-13 03:30,13,39.1,39.36,39.1,39.36,30
20081201|2008-11-13 04:00,13,39.39,39.45,39.39,39.45,40
20081201|2008-11-13 04:30,13,39.36,39.36,39.36,39.36,1
20081201|2008-11-13 05:00,13,39.45,39.45,39.2,39.2,32
20081201|2008-11-13 05:30,13,39.3,39.3,39.3,39.3,1
20081201|2008-11-13 06:00,13,39.4,39.43,38.95,38.95,28
20081201|2008-11-13 06:30,13,39.4,39.47,39.4,39.47,5
20081201|2008-11-13 07:00,13,39.5,39.5,39.47,39.5,11
20081201|2008-11-13 07:30,13,39.4,39.6,39.4,39.58,15
20081201|2008-11-13 08:00,13,39.45,39.45,38.61,39.4,143
20081201|2008-11-13 08:30,13,39.46,40.3,39.46,40.1,164
20081201|2008-11-13 09:00,13,40.1,41.13,40.09,41.01,231
20081201|2008-11-13 09:30,13,41.01,41.98,40.54,41.3,596
20081201|2008-11-13 10:00,13,41.36,42.45,41.36,42.45,272
20081201|2008-11-13 10:30,13,42.45,42.45,41.64,42.28,654
20081201|2008-11-13 11:00,13,42.21,42.42,41.5,41.69,411
20081201|2008-11-13 11:30,13,41.64,41.86,41.41,41.46,158
20081201|2008-11-13 12:00,13,41.46,41.46,40.9,40.9,201
20081201|2008-11-13 12:30,13,40.92,41.04,40.37,40.4,238
20081201|2008-11-13 13:00,13,40.37,41.55,40.13,40.96,135
20081201|2008-11-13 13:30,13,41.07,42.05,41.06,41.97,205
20081201|2008-11-13 14:00,13,41.97,42.09,40.77,41.3,162
20081201|2008-11-13 14:30,13,41.5,41.84,41.35,41.84,5
20081201|2008-11-13 15:00,13,41.6,41.75,41.6,41.75,4
20081201|2008-11-14 02:30,14,41.18,42.04,41.18,42.03,25
20081201|2008-11-14 03:00,14,42.03,42.03,41.9,41.91,33
20081201|2008-11-14 03:30,14,41.98,41.98,41.9,41.9,7
20081201|2008-11-14 04:00,14,41.86,41.86,41.86,41.86,2
20081201|2008-11-14 04:30,14,42,42,41.95,41.95,4
20081201|2008-11-14 05:30,14,41.96,41.96,41.96,41.96,1
20081201|2008-11-14 06:00,14,41.96,42.15,41.92,42.15,20
20081201|2008-11-14 06:30,14,41.95,42.05,41.95,41.95,7
20081201|2008-11-14 07:00,14,42,42.08,41.9,41.92,30
20081201|2008-11-14 07:30,14,41.9,41.9,41.55,41.55,35
20081201|2008-11-14 08:00,14,41.61,41.63,41.5,41.63,23
20081201|2008-11-14 08:30,14,42,42.9,42,42.85,129
20081201|2008-11-14 09:00,14,42.87,43.15,42.75,42.81,96
20081201|2008-11-14 09:30,14,42.81,42.81,42.46,42.54,81
20081201|2008-11-14 10:00,14,42.56,42.6,42.01,42.06,159
20081201|2008-11-14 10:30,14,42.07,42.2,41.28,41.3,385
20081201|2008-11-14 11:00,14,41.41,41.77,41.26,41.62,120
20081201|2008-11-14 11:30,14,41.41,41.81,41.36,41.64,50
20081201|2008-11-14 12:00,14,41.63,42,41.32,42,121
20081201|2008-11-14 12:30,14,41.78,41.91,41.65,41.73,25
20081201|2008-11-14 13:00,14,41.7,42,41.64,41.98,48
20081201|2008-11-14 13:30,14,41.91,41.98,41.57,41.75,99
20081201|2008-11-14 14:00,14,41.75,41.75,41.01,41.5,329
20081201|2008-11-14 14:30,14,41.22,41.22,41.18,41.2,11
20081201|2008-11-14 15:00,14,41.2,41.5,41.2,41.5,10
20081201|2008-11-17 02:30,17,41.03,42,41.03,41.35,16
20081201|2008-11-17 04:00,17,41.32,42.08,41.32,42.08,12
20081201|2008-11-17 04:30,17,41.75,41.75,41.75,41.75,1
20081201|2008-11-17 05:00,17,41.38,41.38,41.11,41.11,10
20081201|2008-11-17 05:30,17,41.46,41.46,41.46,41.46,10
20081201|2008-11-17 06:00,17,41.15,41.15,41.08,41.08,6
20081201|2008-11-17 06:30,17,41.08,41.08,41.05,41.07,16
20081201|2008-11-17 07:00,17,41.05,41.29,41.01,41.29,22
20081201|2008-11-17 07:30,17,41.34,41.35,41.32,41.32,4
20081201|2008-11-17 08:00,17,41.1,41.33,40.48,40.9,201
20081201|2008-11-17 08:30,17,40.62,40.62,39.55,39.55,199
20081201|2008-11-17 09:00,17,39.63,39.73,39.37,39.63,111
20081201|2008-11-17 09:30,17,39.65,39.85,39.6,39.75,219
20081201|2008-11-17 10:00,17,39.7,39.85,39.63,39.7,244
20081201|2008-11-17 10:30,17,39.73,39.89,39.15,39.21,368
20081201|2008-11-17 11:00,17,39.18,40.01,39.18,40.01,181
20081201|2008-11-17 11:30,17,40.01,40.56,40,40.16,182
20081201|2008-11-17 12:00,17,40.23,40.25,40.12,40.12,67
20081201|2008-11-17 12:30,17,40.14,40.17,40.04,40.17,37
20081201|2008-11-17 13:00,17,40.02,40.02,39.93,39.95,25
20081201|2008-11-17 13:30,17,39.95,40.01,39.5,39.78,47
20081201|2008-11-17 14:00,17,39.6,39.66,39.2,39.2,275
20081201|2008-11-17 14:30,17,39.2,39.48,39.16,39.25,18
20081201|2008-11-17 15:00,17,39.33,39.58,39.25,39.58,12
20081201|2008-11-18 02:30,18,39.7,40,39.7,40,3
20081201|2008-11-18 04:00,18,40,40,40,40,1
20081201|2008-11-18 05:30,18,39.34,39.34,39.31,39.31,6
20081201|2008-11-18 06:00,18,39.31,39.31,39.24,39.24,2
20081201|2008-11-18 06:30,18,39.21,39.21,39.08,39.08,2
20081201|2008-11-18 07:30,18,39.19,39.19,39.03,39.15,6
20081201|2008-11-18 08:00,18,39.5,39.5,39.5,39.5,1
20081201|2008-11-18 08:30,18,39.16,39.9,39.16,39.75,67
20081201|2008-11-18 09:00,18,39.75,39.85,39.5,39.56,39
20081201|2008-11-18 09:30,18,39.46,39.75,39.44,39.6,39
20081201|2008-11-18 10:00,18,39.65,39.65,39.14,39.56,79
20081201|2008-11-18 10:30,18,39.59,39.59,39.03,39.04,382
20081201|2008-11-18 11:00,18,39.04,39.4,38.75,39.17,238
20081201|2008-11-18 11:30,18,39.08,39.4,38.97,39.4,63
20081201|2008-11-18 12:00,18,39.43,39.48,39.25,39.35,36
20081201|2008-11-18 12:30,18,39.33,39.34,39.22,39.34,60
20081201|2008-11-18 13:00,18,39.38,39.52,39.3,39.52,27
20081201|2008-11-18 13:30,18,39.6,39.6,39.35,39.57,73
20081201|2008-11-18 14:00,18,39.48,39.6,39.15,39.24,270
20081201|2008-11-18 14:30,18,39.11,39.48,39.1,39.35,54
20081201|2008-11-18 15:00,18,39.35,39.35,39.35,39.35,1
20081201|2008-11-19 02:30,19,39.2,39.53,39.2,39.53,6
20081201|2008-11-19 03:00,19,39.13,39.13,39.13,39.13,1
20081201|2008-11-19 03:30,19,39.05,39.05,39.05,39.05,1
20081201|2008-11-19 04:00,19,39.02,39.02,38.89,38.89,6
20081201|2008-11-19 04:30,19,38.89,38.89,38.89,38.89,2
20081201|2008-11-19 06:30,19,38.8,38.8,38.75,38.75,6
20081201|2008-11-19 07:00,19,38.9,39,38.9,38.99,32
20081201|2008-11-19 07:30,19,38.9,38.9,38.82,38.82,10
20081201|2008-11-19 08:00,19,38.82,38.89,38.71,38.89,33
20081201|2008-11-19 08:30,19,38.9,39.13,38.71,38.71,72
20081201|2008-11-19 09:00,19,38.85,39.66,38.72,39.54,235
20081201|2008-11-19 09:30,19,39.39,39.89,39.33,39.69,42
20081201|2008-11-19 10:00,19,39.75,40,39.68,39.91,138
20081201|2008-11-19 10:30,19,39.99,40.28,39.6,39.62,209
20081201|2008-11-19 11:00,19,39.6,39.9,39.6,39.85,71
20081201|2008-11-19 11:30,19,39.82,40.15,39.73,40.13,141
20081201|2008-11-19 12:00,19,40.16,40.69,40.1,40.68,166
20081201|2008-11-19 12:30,19,40.74,41.72,40.73,40.9,298
20081201|2008-11-19 13:00,19,40.9,41.07,40.81,41.07,66
20081201|2008-11-19 13:30,19,41.09,41.09,40.75,40.85,78
20081201|2008-11-19 14:00,19,40.8,40.91,40.76,40.84,51
20081201|2008-11-19 14:30,19,40.76,40.9,40.76,40.9,21
20081201|2008-11-19 15:00,19,40.99,41,40.99,41,18
20081201|2008-11-20 02:30,20,40.5,40.77,40.5,40.55,206
20081201|2008-11-20 03:00,20,40.4,40.4,40.21,40.21,20
20081201|2008-11-20 03:30,20,40.17,40.17,40.17,40.17,20
20081201|2008-11-20 04:00,20,40.17,40.17,40.1,40.1,21
20081201|2008-11-20 04:30,20,40.05,40.05,40,40,24
20081201|2008-11-20 05:00,20,40.16,40.16,40.16,40.16,1
20081201|2008-11-20 05:30,20,40.2,40.2,40.2,40.2,1
20081201|2008-11-20 06:30,20,40.22,40.22,40.22,40.22,2
20081201|2008-11-20 08:00,20,40.1,40.1,39.94,39.94,47
20081201|2008-11-20 08:30,20,40.01,40.55,40,40.55,59
20081201|2008-11-20 09:00,20,40.44,40.5,40.13,40.49,128
20081201|2008-11-20 09:30,20,40.47,40.66,40.34,40.6,112
20081201|2008-11-20 10:00,20,40.41,40.55,40.17,40.25,37
20081201|2008-11-20 10:30,20,40.21,40.35,39.58,39.7,315
20081201|2008-11-20 11:00,20,39.7,39.76,39.5,39.5,132
20081201|2008-11-20 11:30,20,39.51,39.51,39.29,39.46,68
20081201|2008-11-20 12:00,20,39.35,40.35,39.01,39.9,164
20081201|2008-11-20 12:30,20,40.49,40.5,39.66,39.7,54
20081201|2008-11-20 13:00,20,39.7,40.21,39.7,40.14,31
20081201|2008-11-20 13:30,20,40.01,40.01,39.66,39.7,77
20081201|2008-11-20 14:00,20,39.71,39.89,39.67,39.68,131
20081201|2008-11-20 14:30,20,39.63,39.63,39.6,39.6,2
20081201|2008-11-20 15:00,20,39.3,39.35,39.3,39.35,9
20081201|2008-11-21 02:30,21,39.35,39.35,39.35,39.35,2
20081201|2008-11-21 04:30,21,39.81,39.81,39.81,39.81,5
20081201|2008-11-21 06:30,21,40.06,40.06,39.96,39.96,17
20081201|2008-11-21 07:00,21,39.96,39.96,39.96,39.96,3
20081201|2008-11-21 07:30,21,39.9,39.9,39.9,39.9,7
20081201|2008-11-21 08:00,21,40,40.49,39.98,40.49,8
20081201|2008-11-21 09:00,21,40.39,40.39,40.35,40.35,2
20081201|2008-11-21 09:30,21,40.39,40.39,39.97,39.97,27
20081201|2008-11-21 10:00,21,39.91,40.12,39.9,40.12,11
20081201|2008-11-21 10:30,21,40.12,40.39,40.12,40.35,8
20081201|2008-11-21 11:00,21,40.04,40.4,40.03,40.4,26
20081201|2008-11-21 11:30,21,40.81,41.56,40.81,41.01,22
20081201|2008-11-21 12:00,21,41.32,41.62,41.01,41.43,39
20081201|2008-11-21 12:30,21,41.48,41.95,41.26,41.57,88
20081201|2008-11-21 13:00,21,41.54,41.74,40.5,40.68,72
20081201|2008-11-21 13:30,21,40.51,41.47,40.51,41.01,48
20081201|2008-11-21 14:00,21,40.93,41.08,40.5,40.63,33
20081201|2008-11-21 14:30,21,40.62,40.62,40.07,40.07,11
20081201|2008-11-21 15:00,21,40.6,40.6,40.6,40.6,1
20081201|2008-11-24 02:30,24,41.48,42.07,41.48,41.85,75
20081201|2008-11-24 03:00,24,41.85,41.89,41.76,41.76,9
20081201|2008-11-24 03:30,24,41.75,41.75,41.57,41.6,17
20081201|2008-11-24 04:00,24,41.65,41.65,41.57,41.57,6
20081201|2008-11-24 05:00,24,41.77,41.79,41.77,41.79,29
20081201|2008-11-24 05:30,24,41.64,41.66,41.64,41.66,6
20081201|2008-11-24 06:00,24,41.82,41.93,41.82,41.93,9
20081201|2008-11-24 07:00,24,41.65,41.75,41.57,41.75,3
20081201|2008-11-24 07:30,24,41.88,41.95,41.88,41.93,8
20081201|2008-11-24 08:00,24,42.1,42.1,41.91,42.1,6
20081201|2008-11-24 08:30,24,42.3,43.35,42.01,42.8,8
20081201|2008-11-24 09:00,24,42.01,42.25,42.01,42.25,8
20081201|2008-11-24 09:30,24,42.31,42.32,42.26,42.26,11
20081201|2008-11-24 10:00,24,42.26,42.62,42.26,42.48,16
20081201|2008-11-24 10:30,24,42.66,44.1,42.51,43.61,41
20081201|2008-11-24 11:00,24,42.81,44,42.81,43.47,29
20081201|2008-11-24 11:30,24,43.61,43.68,42.91,43.68,15
20081201|2008-11-24 12:00,24,43.49,44.1,43.49,43.52,18
20081201|2008-11-24 12:30,24,43.59,43.6,43.55,43.55,4
20081201|2008-11-24 14:00,24,44.09,44.3,43.53,43.55,7
20081201|2008-11-24 14:30,24,43.56,43.56,43.55,43.55,2
20081201|2008-11-25 02:30,25,44.51,44.74,44.51,44.7,126
20081201|2008-11-25 03:00,25,44.3,44.3,44.12,44.12,21
20081201|2008-11-25 03:30,25,44.12,44.12,44.12,44.12,7
20081201|2008-11-25 04:00,25,44.12,44.23,44.12,44.12,7
20081201|2008-11-25 04:30,25,44.12,44.12,43.5,43.5,3
20081201|2008-11-25 07:30,25,44.22,44.22,43.9,43.9,4
20081201|2008-11-25 08:00,25,43.65,44.1,43.6,44.1,3
20081201|2008-11-25 08:30,25,44.76,44.8,44.35,44.65,22
20081201|2008-11-25 09:00,25,44.74,45,44.74,45,87
20081201|2008-11-25 09:30,25,45.01,45.01,45,45.01,58
20081201|2008-11-25 10:00,25,44.61,44.61,44.61,44.61,1
20081201|2008-11-25 10:30,25,44.04,44.14,43.81,43.81,52
20081201|2008-11-25 11:00,25,44.04,44.04,43.84,43.84,2
20081201|2008-11-25 11:30,25,43.92,43.92,43.92,43.92,1
20081201|2008-11-25 12:30,25,43.65,43.65,43.6,43.6,8
20081201|2008-11-25 13:00,25,43.03,43.03,43.01,43.01,2
20081201|2008-11-25 13:30,25,42.95,42.95,42.81,42.81,3
20081201|2008-11-25 14:00,25,42.62,42.62,42.52,42.54,13
20081201|2008-11-25 15:00,25,42.45,42.45,42,42,9
20081201|2008-11-26 04:00,26,43.13,43.13,43.13,43.13,1
20081201|2008-11-26 09:00,26,44.2,44.3,43.31,43.35,43
20081201|2008-11-26 09:30,26,43.29,43.5,43.29,43.45,3
20081201|2008-11-26 10:00,26,44.54,44.54,44.45,44.45,3
20081201|2008-11-26 10:30,26,42.7,42.7,42.7,42.7,1
20081201|2008-11-26 11:00,26,44.23,44.25,44.23,44.23,7
20081201|2008-11-26 12:00,26,45.31,45.31,45.31,45.31,1
20081201|2008-11-28 07:00,28,45.53,45.53,45.53,45.53,2
20081201|2008-11-28 11:30,28,46.02,46.14,44.77,44.77,3
20081201|2008-11-28 12:30,28,46.62,46.62,45.55,45.55,3
20081201|2008-12-01 10:30,1,46,46,46,46,1
20081201|2008-12-01 11:00,1,43.5,43.5,43.5,43.5,1
20081201|2008-12-01 13:00,1,45.86,45.86,45.86,45.86,2
20081201|2008-12-01 13:30,1,46,46,46,46,5
20081201|2008-12-02 03:00,2,45.42,45.42,45.42,45.42,1
20081201|2008-12-02 10:30,2,45.5,46,45.5,46,2
20081201|2008-12-02 14:00,2,44.8,44.8,44.8,44.8,2
20081201|2008-12-04 05:00,4,45.5,45.52,45.5,45.52,4
20081201|2008-12-04 06:30,4,43.38,43.38,43.36,43.36,4
20081201|2008-12-04 09:00,4,44.41,44.41,44.41,44.41,1
20081201|2008-12-04 10:00,4,43,43,43,43,1
20081201|2008-12-04 11:00,4,43,43,43,43,1
20081201|2008-12-05 11:00,5,40.86,40.86,40.86,40.86,1
20090301|2008-05-05 07:30,5,82.55,82.65,82.55,82.65,0
20090301|2008-05-05 09:30,5,82.26,82.26,82.26,82.26,0
20090301|2008-05-05 10:30,5,81.79,81.79,81.65,81.65,0
20090301|2008-05-05 12:30,5,81.53,81.53,81.52,81.52,0
20090301|2008-05-05 13:00,5,81.6,81.75,81.6,81.75,0
20090301|2008-05-05 16:30,5,81.74,81.74,81.74,81.74,0
20090301|2008-05-06 09:30,6,82.16,82.6,82.16,82.6,0
20090301|2008-05-06 10:00,6,82.84,82.85,82.84,82.85,0
20090301|2008-05-06 10:30,6,83.32,83.32,83.32,83.32,0
20090301|2008-05-06 11:00,6,83,83,83,83,0
20090301|2008-05-06 12:00,6,82.9,82.9,82.9,82.9,0
20090301|2008-05-06 12:30,6,83.09,83.15,83.09,83.15,0
20090301|2008-05-06 13:00,6,83.05,83.05,83.05,83.05,0
20090301|2008-05-06 16:30,6,83.15,83.15,83.15,83.15,0
20090301|2008-05-07 09:30,7,82.3,82.4,82.3,82.4,0
20090301|2008-05-07 11:00,7,82.4,83,82.4,83,0
20090301|2008-05-07 13:00,7,82.98,83.09,82.98,83.09,0
20090301|2008-05-07 16:00,7,83.07,83.07,83.07,83.07,0
20090301|2008-05-08 13:00,8,83.43,83.67,83.43,83.67,0
20090301|2008-05-08 16:00,8,83.67,83.67,83.67,83.67,0
20090301|2008-05-09 03:00,9,84,84,84,84,0
20090301|2008-05-09 04:00,9,84,84,84,84,0
20090301|2008-05-09 05:00,9,84,84.1,84,84.1,0
20090301|2008-05-09 07:30,9,84,84,84,84,0
20090301|2008-05-09 09:00,9,84.88,84.97,84.88,84.95,0
20090301|2008-05-09 09:30,9,84.97,84.97,84.97,84.97,0
20090301|2008-05-09 10:30,9,84.05,84.05,84.05,84.05,0
20090301|2008-05-09 11:00,9,84.14,84.24,84.11,84.11,0
20090301|2008-05-09 12:00,9,84.74,84.84,84.72,84.84,0
20090301|2008-05-09 13:00,9,84.75,84.75,84.75,84.75,0
20090301|2008-05-09 17:00,12,84.57,84.57,84.57,84.57,0
20090301|2008-05-12 11:00,12,84.15,84.15,84.15,84.15,0
20090301|2008-05-12 11:30,12,84.3,84.4,84.3,84.4,0
20090301|2008-05-12 13:00,12,84.75,84.75,84.75,84.75,0
20090301|2008-05-12 16:00,12,84.82,84.82,84.82,84.82,0
20090301|2008-05-13 08:00,13,84.3,84.3,84.3,84.3,0
20090301|2008-05-13 08:30,13,84.31,84.31,84.15,84.15,0
20090301|2008-05-13 09:00,13,84.12,84.12,84.05,84.05,0
20090301|2008-05-13 09:30,13,84.01,84.01,84.01,84.01,0
20090301|2008-05-13 10:00,13,84.2,84.2,84.05,84.05,0
20090301|2008-05-13 10:30,13,84.6,84.6,84.45,84.45,0
20090301|2008-05-13 11:00,13,84.46,84.56,84.46,84.56,0
20090301|2008-05-13 12:00,13,84.5,84.5,84.5,84.5,0
20090301|2008-05-13 13:00,13,84.53,84.53,84.53,84.53,0
20090301|2008-05-13 16:30,13,84.38,84.38,84.38,84.38,0
20090301|2008-05-14 09:00,14,84,84,84,84,0
20090301|2008-05-14 09:30,14,83.49,83.49,83.49,83.49,0
20090301|2008-05-14 11:00,14,83.81,83.81,83.61,83.61,0
20090301|2008-05-14 12:30,14,83.59,83.59,83.59,83.59,0
20090301|2008-05-14 16:30,14,83.58,83.58,83.58,83.58,0
20090301|2008-05-15 08:00,15,83.65,83.65,83.36,83.36,0
20090301|2008-05-15 13:00,15,83.56,83.56,83.49,83.56,0
20090301|2008-05-15 13:30,15,83.7,83.7,83.7,83.7,0
20090301|2008-05-15 16:30,15,83.55,83.55,83.55,83.55,0
20090301|2008-05-16 07:30,16,84.12,84.12,84.12,84.12,0
20090301|2008-05-16 08:30,16,84,84.84,84,84.63,0
20090301|2008-05-16 09:00,16,84.7,84.73,84.7,84.73,0
20090301|2008-05-16 09:30,16,84.73,85.28,84.73,85.28,0
20090301|2008-05-16 10:00,16,84.94,84.94,84.91,84.91,0
20090301|2008-05-16 10:30,16,85.12,85.12,85.12,85.12,0
20090301|2008-05-16 11:30,16,84.99,84.99,84.99,84.99,0
20090301|2008-05-16 16:30,16,85.3,85.3,85.3,85.3,0
20090301|2008-05-19 09:00,19,85.32,85.33,85.32,85.33,0
20090301|2008-05-19 09:30,19,85.39,85.39,84.01,84.01,0
20090301|2008-05-19 10:00,19,84.1,84.2,84.1,84.2,0
20090301|2008-05-19 10:30,19,84.1,84.1,84.1,84.1,0
20090301|2008-05-19 11:00,19,84.58,84.69,84.58,84.69,0
20090301|2008-05-19 13:00,19,85.3,85.48,85.3,85.48,0
20090301|2008-05-19 13:30,19,85.3,85.3,85.3,85.3,0
20090301|2008-05-19 14:00,19,85.34,85.34,85.34,85.34,0
20090301|2008-05-19 16:30,19,85.43,85.43,85.43,85.43,0
20090301|2008-05-20 07:00,20,85.54,85.75,85.54,85.75,0
20090301|2008-05-20 07:30,20,85.96,85.99,85.96,85.99,0
20090301|2008-05-20 08:00,20,85.91,85.91,85.82,85.82,0
20090301|2008-05-20 09:00,20,85.95,86,85.95,86,0
20090301|2008-05-20 09:30,20,86.01,86.05,86.01,86.05,0
20090301|2008-05-20 10:00,20,86.02,86.02,86.02,86.02,0
20090301|2008-05-20 11:00,20,85.76,85.81,85.75,85.81,0
20090301|2008-05-20 11:30,20,85.84,85.84,85.84,85.84,0
20090301|2008-05-20 12:30,20,85.3,85.3,85.04,85.04,0
20090301|2008-05-20 13:00,20,84.9,84.93,84.55,84.59,0
20090301|2008-05-20 13:30,20,84.63,84.65,84.55,84.55,0
20090301|2008-05-20 14:00,20,84.5,84.5,84.49,84.49,0
20090301|2008-05-21 07:00,21,84.75,84.75,84.75,84.75,0
20090301|2008-05-21 07:30,21,84.8,84.8,84.8,84.8,0
20090301|2008-05-21 08:30,21,85.03,85.05,85,85.05,0
20090301|2008-05-21 09:00,21,85.25,85.25,85.2,85.25,0
20090301|2008-05-21 09:30,21,85.1,85.1,84.84,84.84,0
20090301|2008-05-21 10:00,21,84.55,84.55,84.39,84.39,0
20090301|2008-05-21 10:30,21,85.03,85.04,85.01,85.04,0
20090301|2008-05-21 12:30,21,84.9,84.9,84.9,84.9,0
20090301|2008-05-21 13:00,21,84.92,84.98,84.89,84.98,0
20090301|2008-05-21 16:00,21,84.94,84.94,84.94,84.94,0
20090301|2008-05-22 05:00,22,85.5,85.5,85.5,85.5,0
20090301|2008-05-22 06:00,22,85.25,85.25,85.25,85.25,0
20090301|2008-05-22 07:00,22,85.22,85.5,85.22,85.5,0
20090301|2008-05-22 07:30,22,85,85,84.8,84.8,0
20090301|2008-05-22 08:30,22,84.76,85.15,84.75,85.15,0
20090301|2008-05-22 09:00,22,85.05,85.05,85.05,85.05,0
20090301|2008-05-22 09:30,22,84.51,84.51,84,84.1,0
20090301|2008-05-22 10:00,22,84.25,84.25,83.95,83.95,0
20090301|2008-05-22 10:30,22,84.04,84.06,83.95,83.95,0
20090301|2008-05-22 11:00,22,83.75,83.75,83.75,83.75,0
20090301|2008-05-22 13:00,22,83.93,83.93,83.9,83.9,0
20090301|2008-05-22 16:30,22,83.96,83.96,83.96,83.96,0
20090301|2008-05-23 09:00,23,83.9,83.9,83.85,83.85,0
20090301|2008-05-23 09:30,23,83.79,83.79,83.45,83.45,0
20090301|2008-05-23 10:00,23,83.25,83.25,82.3,82.3,0
20090301|2008-05-23 10:30,23,82.32,82.5,82.32,82.4,0
20090301|2008-05-23 12:30,23,82.5,82.5,82.5,82.5,0
20090301|2008-05-23 13:00,23,83.38,83.38,83.38,83.38,0
20090301|2008-05-23 13:30,23,83,83,83,83,0
20090301|2008-05-23 16:00,23,83.51,83.51,83.51,83.51,0
20090301|2008-05-26 13:00,26,83.51,83.51,83.51,83.51,0
20090301|2008-05-27 07:30,27,83,83,83,83,0
20090301|2008-05-27 08:30,27,83.19,83.19,83.19,83.19,0
20090301|2008-05-27 09:00,27,83.09,83.11,83.09,83.11,0
20090301|2008-05-27 09:30,27,82.5,82.5,82.5,82.5,0
20090301|2008-05-27 10:30,27,82.57,82.57,82.57,82.57,0
20090301|2008-05-27 11:30,27,82.05,82.05,81.8,81.8,0
20090301|2008-05-27 12:00,27,81.55,81.55,81.11,81.27,0
20090301|2008-05-27 12:30,27,80.54,80.54,80.51,80.51,0
20090301|2008-05-27 13:00,27,80.51,80.51,80.51,80.51,0
20090301|2008-05-27 13:30,27,80.51,80.51,80.51,80.51,0
20090301|2008-05-27 16:30,27,80.51,80.51,80.51,80.51,0
20090301|2008-05-28 01:30,28,80.7,80.7,80.7,80.7,0
20090301|2008-05-28 05:00,28,80.41,80.81,80.41,80.65,0
20090301|2008-05-28 05:30,28,80.65,80.65,80.65,80.65,0
20090301|2008-05-28 06:30,28,80,80,80,80,0
20090301|2008-05-28 07:00,28,79.35,79.36,79.35,79.36,0
20090301|2008-05-28 08:00,28,79.57,79.57,79.57,79.57,0
20090301|2008-05-28 08:30,28,79.48,79.48,79.48,79.48,0
20090301|2008-05-28 09:00,28,80.41,80.6,80.41,80.6,0
20090301|2008-05-28 09:30,28,80.6,80.6,79.99,79.99,0
20090301|2008-05-28 10:30,28,80.29,80.3,80.29,80.3,0
20090301|2008-05-28 11:00,28,80.5,80.6,80.5,80.6,0
20090301|2008-05-28 12:30,28,80.72,80.8,80.72,80.8,0
20090301|2008-05-28 13:00,28,80.49,80.49,80.25,80.38,0
20090301|2008-05-28 16:00,28,80.37,80.37,80.37,80.37,0
20090301|2008-05-29 07:30,29,80.33,80.33,80.3,80.3,0
20090301|2008-05-29 09:00,29,79.71,79.72,79.69,79.69,0
20090301|2008-05-29 09:30,29,79.75,80.1,79.75,80,0
20090301|2008-05-29 10:00,29,79.8,80,79.79,79.81,0
20090301|2008-05-29 10:30,29,79.63,79.63,79.63,79.63,0
20090301|2008-05-29 11:30,29,79.89,80,79.85,79.97,0
20090301|2008-05-29 12:00,29,80,80.1,79.93,79.95,0
20090301|2008-05-29 12:30,29,80.16,80.2,80.13,80.13,0
20090301|2008-05-29 13:00,29,80.27,80.37,80.15,80.24,0
20090301|2008-05-29 16:00,29,80.29,80.29,80.29,80.29,0
20090301|2008-05-30 08:00,30,80.35,80.35,80.35,80.35,0
20090301|2008-05-30 08:30,30,80.25,80.25,80.2,80.2,0
20090301|2008-05-30 09:00,30,80.1,80.25,80.1,80.25,0
20090301|2008-05-30 09:30,30,80.12,80.12,79.9,79.9,0
20090301|2008-05-30 10:00,30,79.94,79.94,79.75,79.91,0
20090301|2008-05-30 10:30,30,79.91,80.1,79.91,80.1,0
20090301|2008-05-30 11:00,30,80.1,80.1,80,80,0
20090301|2008-05-30 11:30,30,80,80,80,80,0
20090301|2008-05-30 12:00,30,79.89,80,79.89,80,0
20090301|2008-05-30 12:30,30,80.08,80.08,80,80,0
20090301|2008-05-30 13:00,30,79.87,80.03,79.85,79.85,0
20090301|2008-05-30 13:30,30,79.89,79.89,79.89,79.89,0
20090301|2008-05-30 14:00,30,80,80,80,80,0
20090301|2008-05-30 16:30,30,80.03,80.03,80.03,80.03,0
20090301|2008-06-02 07:30,2,79.89,79.93,79.89,79.93,0
20090301|2008-06-02 08:00,2,80.04,80.04,80.01,80.01,0
20090301|2008-06-02 08:30,2,79.75,79.77,79.65,79.65,0
20090301|2008-06-02 09:00,2,79.7,79.7,79.7,79.7,0
20090301|2008-06-02 09:30,2,79.7,79.82,79.7,79.7,0
20090301|2008-06-02 10:00,2,79.71,80.45,79.71,80.45,0
20090301|2008-06-02 10:30,2,80.5,80.85,80.5,80.85,0
20090301|2008-06-02 11:00,2,80.75,80.95,80.4,80.4,0
20090301|2008-06-02 11:30,2,80.2,80.2,80.1,80.1,0
20090301|2008-06-02 12:30,2,80.18,80.28,80.18,80.28,0
20090301|2008-06-02 13:00,2,79.9,80.07,79.4,79.4,0
20090301|2008-06-02 13:30,2,79.27,79.31,79.25,79.3,0
20090301|2008-06-02 14:00,2,79.25,79.25,79.25,79.25,0
20090301|2008-06-02 16:30,2,79.84,79.84,79.84,79.84,0
20090301|2008-06-03 01:30,3,79.3,79.3,79.3,79.3,0
20090301|2008-06-03 02:00,3,79.3,79.3,79.25,79.25,0
20090301|2008-06-03 06:30,3,79.25,79.25,79.25,79.25,0
20090301|2008-06-03 07:00,3,79,79,78.35,78.35,0
20090301|2008-06-03 07:30,3,77.92,78.1,77.87,78.1,0
20090301|2008-06-03 08:00,3,78.22,78.56,78.22,78.24,0
20090301|2008-06-03 08:30,3,78.45,78.5,78.45,78.5,0
20090301|2008-06-03 09:00,3,78.45,78.45,78.45,78.45,0
20090301|2008-06-03 09:30,3,78.37,78.37,77.5,77.5,0
20090301|2008-06-03 10:00,3,77.54,77.54,77.35,77.44,0
20090301|2008-06-03 10:30,3,77.66,78.3,77.66,78.3,0
20090301|2008-06-03 11:00,3,78.5,78.77,78.5,78.77,0
20090301|2008-06-03 12:30,3,78.66,78.66,78.66,78.66,0
20090301|2008-06-03 13:00,3,78.59,78.7,78.53,78.7,0
20090301|2008-06-03 16:30,3,78.57,78.57,78.57,78.57,0
20090301|2008-06-04 08:30,4,77.7,77.7,77.7,77.7,0
20090301|2008-06-04 09:00,4,77.66,77.66,77.59,77.59,0
20090301|2008-06-04 09:30,4,77.63,77.73,77.63,77.69,0
20090301|2008-06-04 10:00,4,77.96,78,77.86,77.91,0
20090301|2008-06-04 11:00,4,78.45,78.5,78.45,78.5,0
20090301|2008-06-04 12:00,4,78.5,78.5,78.5,78.5,0
20090301|2008-06-04 12:30,4,78.49,78.57,78.46,78.52,0
20090301|2008-06-04 13:00,4,78.5,78.59,78.4,78.4,0
20090301|2008-06-04 17:00,5,78.58,78.58,78.58,78.58,0
20090301|2008-06-05 01:30,5,78.62,78.62,78.62,78.62,0
20090301|2008-06-05 02:00,5,78.62,78.62,78.62,78.62,0
20090301|2008-06-05 03:00,5,78.85,78.85,78.85,78.85,0
20090301|2008-06-05 07:00,5,78.97,78.97,78.97,78.97,0
20090301|2008-06-05 07:30,5,79,79.1,79,79.1,0
20090301|2008-06-05 08:00,5,79.05,79.05,78.95,78.95,0
20090301|2008-06-05 08:30,5,79.06,79.06,78.98,78.98,0
20090301|2008-06-05 09:00,5,78.98,79.09,78.96,79.09,0
20090301|2008-06-05 09:30,5,79.19,79.19,78.99,78.99,0
20090301|2008-06-05 10:00,5,78.3,78.63,78.3,78.63,0
20090301|2008-06-05 11:00,5,78.92,78.93,78.92,78.93,0
20090301|2008-06-05 11:30,5,78.92,78.93,78.91,78.93,1
20090301|2008-06-05 12:00,5,78.97,78.97,78.83,78.83,0
20090301|2008-06-05 12:30,5,78.9,78.9,78.9,78.9,0
20090301|2008-06-05 13:00,5,78.9,78.9,78.66,78.66,0
20090301|2008-06-05 13:30,5,78.66,78.66,78.66,78.66,0
20090301|2008-06-05 17:00,6,78.73,78.73,78.73,78.73,0
20090301|2008-06-06 06:30,6,78.81,78.81,78.81,78.81,0
20090301|2008-06-06 07:00,6,78.81,79.02,78.81,79.02,0
20090301|2008-06-06 07:30,6,79.04,79.13,79.04,79.1,0
20090301|2008-06-06 08:30,6,80.03,80.05,79.9,79.9,0
20090301|2008-06-06 09:00,6,79.9,79.9,79.8,79.8,0
20090301|2008-06-06 09:30,6,79.98,81,79.98,80.85,0
20090301|2008-06-06 10:00,6,80.5,80.9,80.5,80.9,0
20090301|2008-06-06 10:30,6,80.81,81.03,80.81,81.01,0
20090301|2008-06-06 11:00,6,80.64,80.64,80.53,80.53,0
20090301|2008-06-06 11:30,6,80.3,80.3,80.3,80.3,0
20090301|2008-06-06 12:00,6,80.66,80.66,80.55,80.55,0
20090301|2008-06-06 12:30,6,80.78,81,80.55,80.61,0
20090301|2008-06-06 13:00,6,80.82,80.82,80.6,80.6,0
20090301|2008-06-06 13:30,6,80.74,80.74,80.74,80.74,0
20090301|2008-06-06 16:30,6,80.69,80.69,80.69,80.69,0
20090301|2008-06-09 04:00,9,81.3,81.3,81.3,81.3,0
20090301|2008-06-09 07:30,9,81.3,81.72,81.3,81.55,0
20090301|2008-06-09 08:00,9,81.55,81.69,81.45,81.45,0
20090301|2008-06-09 08:30,9,81.2,81.2,81.17,81.17,0
20090301|2008-06-09 09:00,9,81.3,81.3,81.3,81.3,0
20090301|2008-06-09 09:30,9,81.25,81.25,80.32,80.49,0
20090301|2008-06-09 10:00,9,80.76,80.77,80.71,80.71,0
20090301|2008-06-09 10:30,9,80.13,80.13,79.95,79.95,0
20090301|2008-06-09 11:00,9,80.22,80.32,80.22,80.27,0
20090301|2008-06-09 11:30,9,80.5,80.85,80.5,80.85,0
20090301|2008-06-09 12:00,9,80.85,80.85,80.85,80.85,0
20090301|2008-06-09 12:30,9,80.8,80.85,80.8,80.85,0
20090301|2008-06-09 13:00,9,80.24,80.46,79.85,79.85,0
20090301|2008-06-09 14:00,9,79.85,79.85,79.85,79.85,0
20090301|2008-06-09 16:30,9,80.31,80.31,80.31,80.31,0
20090301|2008-06-10 01:30,10,80.28,80.28,80.22,80.22,0
20090301|2008-06-10 02:00,10,79.98,79.98,79.98,79.98,0
20090301|2008-06-10 07:30,10,80.69,81,80.3,81,0
20090301|2008-06-10 08:00,10,80.8,80.8,80.7,80.75,0
20090301|2008-06-10 08:30,10,80.45,80.47,80.45,80.45,0
20090301|2008-06-10 09:00,10,80.15,80.15,80.15,80.15,0
20090301|2008-06-10 09:30,10,80.5,80.5,79.74,80.18,0
20090301|2008-06-10 10:00,10,80.12,80.51,80,80.2,0
20090301|2008-06-10 10:30,10,80.2,80.4,80.2,80.3,0
20090301|2008-06-10 11:00,10,80.14,80.14,79.79,79.79,0
20090301|2008-06-10 11:30,10,80.1,80.1,80.1,80.1,0
20090301|2008-06-10 12:00,10,80,80,80,80,0
20090301|2008-06-10 12:30,10,80.25,80.25,80.25,80.25,0
20090301|2008-06-10 13:00,10,80.25,80.51,80.25,80.5,0
20090301|2008-06-10 13:30,10,80.5,80.55,80.48,80.55,0
20090301|2008-06-10 14:00,10,80.57,80.58,80.57,80.58,0
20090301|2008-06-10 16:30,10,80.28,80.28,80.28,80.28,0
20090301|2008-06-11 06:30,11,80.43,80.5,80.43,80.5,0
20090301|2008-06-11 07:00,11,80.55,80.65,80.54,80.61,0
20090301|2008-06-11 07:30,11,80.63,81,80.63,81,0
20090301|2008-06-11 08:00,11,80.89,81,80.66,80.66,0
20090301|2008-06-11 08:30,11,80.75,81.49,80.75,81.49,0
20090301|2008-06-11 09:00,11,81.49,82.25,81.49,82.25,0
20090301|2008-06-11 09:30,11,82.25,82.85,82.15,82.36,0
20090301|2008-06-11 10:00,11,82.31,82.45,82.23,82.45,0
20090301|2008-06-11 10:30,11,82.45,82.86,82.45,82.86,0
20090301|2008-06-11 11:00,11,82.86,83.28,82.86,83.28,0
20090301|2008-06-11 11:30,11,83.28,83.28,83.28,83.28,0
20090301|2008-06-11 12:00,11,83.28,83.28,83.05,83.14,1
20090301|2008-06-11 12:30,11,83.1,83.28,83.1,83.28,0
20090301|2008-06-11 13:00,11,83,83.28,82.79,83.28,0
20090301|2008-06-11 13:30,11,83.09,83.09,83.09,83.09,0
20090301|2008-06-11 17:00,12,82.79,82.79,82.79,82.79,0
20090301|2008-06-12 02:30,12,82.79,82.79,82.79,82.79,0
20090301|2008-06-12 03:30,12,82.79,82.79,82.79,82.79,0
20090301|2008-06-12 04:30,12,82.79,82.79,82.79,82.79,0
20090301|2008-06-12 06:00,12,82.1,82.44,82.05,82.44,0
20090301|2008-06-12 06:30,12,82.02,82.5,82.02,82.5,0
20090301|2008-06-12 07:00,12,82.5,82.5,82.44,82.5,0
20090301|2008-06-12 07:30,12,82.9,82.9,82.2,82.74,0
20090301|2008-06-12 08:00,12,82.5,82.5,82.38,82.5,0
20090301|2008-06-12 08:30,12,82.4,82.5,82.2,82.2,0
20090301|2008-06-12 09:00,12,82.1,82.26,82.1,82.26,0
20090301|2008-06-12 09:30,12,82.15,82.91,82.15,82.9,0
20090301|2008-06-12 10:00,12,82.5,82.5,82.49,82.5,0
20090301|2008-06-12 10:30,12,82.6,82.77,82.52,82.77,0
20090301|2008-06-12 11:30,12,82.8,82.82,82.68,82.68,0
20090301|2008-06-12 12:00,12,82.7,82.7,82.7,82.7,0
20090301|2008-06-12 12:30,12,82.7,82.7,82.7,82.7,0
20090301|2008-06-12 13:00,12,82.72,82.84,82.68,82.82,0
20090301|2008-06-12 13:30,12,82.79,82.79,82.79,82.79,0
20090301|2008-06-12 18:00,13,82.78,82.78,82.78,82.78,0
20090301|2008-06-13 07:00,13,82.68,82.68,82.68,82.68,0
20090301|2008-06-13 07:30,13,82.85,82.89,82.85,82.85,0
20090301|2008-06-13 08:00,13,82.85,82.85,82.78,82.85,0
20090301|2008-06-13 08:30,13,82.85,82.9,82.75,82.82,0
20090301|2008-06-13 09:00,13,82.79,82.85,82.75,82.85,0
20090301|2008-06-13 09:30,13,82.8,82.9,82.45,82.45,0
20090301|2008-06-13 10:00,13,82.35,82.35,82.35,82.35,0
20090301|2008-06-13 10:30,13,82.38,82.95,82.38,82.95,0
20090301|2008-06-13 11:00,13,82.95,83.41,82.95,83.41,0
20090301|2008-06-13 11:30,13,83.45,84.91,83.45,84.86,0
20090301|2008-06-13 12:00,13,84.91,85.33,84.74,85.31,0
20090301|2008-06-13 12:30,13,85.76,85.76,84.83,84.83,0
20090301|2008-06-13 13:00,13,85.2,85.34,84.73,85.34,0
20090301|2008-06-13 13:30,13,85.25,85.35,85.25,85.35,0
20090301|2008-06-13 14:00,13,85.4,85.4,85.24,85.24,0
20090301|2008-06-13 16:30,13,85.21,85.21,85.21,85.21,0
20090301|2008-06-16 06:30,16,85.59,85.9,85.59,85.9,0
20090301|2008-06-16 07:00,16,86,88.21,86,88,0
20090301|2008-06-16 07:30,16,87.87,88.21,87.86,88.05,0
20090301|2008-06-16 08:30,16,88.21,88.21,88.21,88.21,0
20090301|2008-06-16 09:00,16,88.21,88.21,88.21,88.21,0
20090301|2008-06-16 09:30,16,88.21,88.21,88.21,88.21,0
20090301|2008-06-16 10:00,16,87.8,88.21,87.55,87.78,0
20090301|2008-06-16 10:30,16,87.8,88.01,87.71,87.9,0
20090301|2008-06-16 11:00,16,88,88.01,87.95,88.01,0
20090301|2008-06-16 11:30,16,88,88,88,88,0
20090301|2008-06-16 12:00,16,88.09,88.09,87.74,87.74,0
20090301|2008-06-16 12:30,16,87.72,87.75,87.26,87.7,1
20090301|2008-06-16 13:00,16,87.64,87.8,87.52,87.6,0
20090301|2008-06-16 13:30,16,87.65,87.65,87.56,87.56,0
20090301|2008-06-16 14:00,16,87.69,87.69,87.69,87.69,0
20090301|2008-06-16 16:30,16,87.69,87.69,87.69,87.69,0
20090301|2008-06-17 04:30,17,87.48,87.48,87.48,87.48,0
20090301|2008-06-17 06:00,17,87.18,87.27,87.18,87.2,0
20090301|2008-06-17 07:00,17,87.51,88.71,87.51,88.71,0
20090301|2008-06-17 07:30,17,89.15,89.15,88.24,88.25,0
20090301|2008-06-17 08:30,17,87.3,87.3,87.25,87.25,0
20090301|2008-06-17 09:00,17,87.09,87.09,86.9,86.9,0
20090301|2008-06-17 09:30,17,86.75,87.61,86.69,87.61,0
20090301|2008-06-17 10:00,17,87.6,87.6,86.63,86.7,0
20090301|2008-06-17 10:30,17,86.6,86.78,86.6,86.78,0
20090301|2008-06-17 11:00,17,86.87,86.99,86.87,86.99,0
20090301|2008-06-17 11:30,17,87.09,87.09,86.75,86.75,0
20090301|2008-06-17 13:00,17,86.55,86.55,86.16,86.19,0
20090301|2008-06-17 13:30,17,86.18,86.19,85.8,85.8,0
20090301|2008-06-17 16:00,17,86.24,86.24,86.24,86.24,0
20090301|2008-06-18 01:30,18,86.1,86.21,86.1,86.21,0
20090301|2008-06-18 07:00,18,86.46,86.57,86.46,86.57,0
20090301|2008-06-18 07:30,18,86.05,86.07,85.63,85.63,0
20090301|2008-06-18 08:00,18,85.38,85.71,85.32,85.71,0
20090301|2008-06-18 08:30,18,86.6,86.66,86.5,86.66,0
20090301|2008-06-18 09:00,18,86.4,86.65,86.04,86.58,0
20090301|2008-06-18 09:30,18,86.5,86.5,85.95,86.06,0
20090301|2008-06-18 10:30,18,86.45,86.46,86.45,86.45,0
20090301|2008-06-18 11:00,18,86.41,86.7,86.26,86.7,0
20090301|2008-06-18 11:30,18,86.75,87.1,86.75,87,0
20090301|2008-06-18 12:00,18,86.9,87.25,86.9,87.22,0
20090301|2008-06-18 12:30,18,87.25,87.25,87.25,87.25,0
20090301|2008-06-18 13:00,18,87.14,87.34,87.14,87.25,0
20090301|2008-06-18 13:30,18,87.14,87.14,87.14,87.14,0
20090301|2008-06-18 14:00,18,87.21,87.21,87.21,87.21,0
20090301|2008-06-18 16:30,18,87.21,87.21,87.21,87.21,0
20090301|2008-06-19 08:00,19,87.4,87.4,86.5,86.7,0
20090301|2008-06-19 09:00,19,86.2,86.2,85.63,86.05,0
20090301|2008-06-19 09:30,19,86.7,86.7,86.4,86.4,0
20090301|2008-06-19 10:00,19,86.4,86.4,85.5,85.5,0
20090301|2008-06-19 10:30,19,85.43,85.52,85.01,85.5,0
20090301|2008-06-19 11:00,19,85,85.25,85,85.25,0
20090301|2008-06-19 11:30,19,85.15,85.37,85.1,85.37,0
20090301|2008-06-19 12:00,19,84.94,84.95,84.25,84.25,0
20090301|2008-06-19 12:30,19,84.55,84.95,84.52,84.95,0
20090301|2008-06-19 13:00,19,85.18,85.18,84.89,84.9,0
20090301|2008-06-19 16:30,19,85.14,85.14,85.14,85.14,0
20090301|2008-06-20 05:30,20,83.95,83.95,83.95,83.95,0
20090301|2008-06-20 09:00,20,84.89,85.61,84.86,85.61,0
20090301|2008-06-20 09:30,20,85.61,85.91,85.61,85.91,0
20090301|2008-06-20 10:00,20,85.23,85.23,85.1,85.1,0
20090301|2008-06-20 10:30,20,85.16,85.34,85.15,85.15,0
20090301|2008-06-20 11:00,20,85.11,85.34,84.98,85.34,0
20090301|2008-06-20 11:30,20,85.5,85.84,85.5,85.84,0
20090301|2008-06-20 12:00,20,85.83,85.89,85.8,85.86,0
20090301|2008-06-20 12:30,20,85.55,85.95,85.3,85.3,0
20090301|2008-06-20 13:00,20,85.15,85.22,84.9,84.9,0
20090301|2008-06-20 13:30,20,85,85.1,85,85.1,0
20090301|2008-06-20 16:30,20,85.16,85.16,85.16,85.16,0
20090301|2008-06-23 04:30,23,84.88,84.88,84.88,84.88,0
20090301|2008-06-23 05:00,23,84.81,84.84,84.81,84.84,0
20090301|2008-06-23 06:30,23,84.88,84.88,84.88,84.88,0
20090301|2008-06-23 08:30,23,84.04,84.17,84.04,84.12,0
20090301|2008-06-23 09:00,23,84.18,84.18,84.04,84.1,0
20090301|2008-06-23 09:30,23,84.1,84.46,84.05,84.46,0
20090301|2008-06-23 10:00,23,84.58,84.79,84.58,84.79,0
20090301|2008-06-23 10:30,23,84.79,84.82,84.37,84.37,0
20090301|2008-06-23 11:00,23,84.37,84.52,84.37,84.4,0
20090301|2008-06-23 11:30,23,84.46,84.55,84.4,84.55,0
20090301|2008-06-23 12:00,23,84.45,84.45,84.42,84.42,0
20090301|2008-06-23 12:30,23,84.6,84.74,84.54,84.54,0
20090301|2008-06-23 13:00,23,84.55,84.58,84.55,84.55,0
20090301|2008-06-23 16:30,23,84.53,84.53,84.53,84.53,0
20090301|2008-06-24 01:30,24,84.68,84.68,84.67,84.67,0
20090301|2008-06-24 02:30,24,85,85,85,85,0
20090301|2008-06-24 03:00,24,85,85,85,85,0
20090301|2008-06-24 04:30,24,85.25,85.25,85.25,85.25,0
20090301|2008-06-24 05:00,24,85.25,85.25,85.25,85.25,0
20090301|2008-06-24 07:00,24,85.7,85.7,85.7,85.7,0
20090301|2008-06-24 07:30,24,85.75,85.75,85.66,85.75,0
20090301|2008-06-24 09:00,24,85.65,85.65,85.2,85.2,0
20090301|2008-06-24 09:30,24,85.54,86.4,85.5,86.4,0
20090301|2008-06-24 10:00,24,85.86,85.94,85.62,85.74,0
20090301|2008-06-24 10:30,24,85.71,85.77,85.59,85.59,0
20090301|2008-06-24 11:00,24,85.95,86.07,85.95,86,0
20090301|2008-06-24 11:30,24,86.06,86.11,86,86.05,0
20090301|2008-06-24 12:00,24,86.1,86.1,86.05,86.05,0
20090301|2008-06-24 12:30,24,85.9,86.01,85.9,86.01,0
20090301|2008-06-24 13:00,24,85.79,85.79,85.2,85.2,0
20090301|2008-06-24 16:30,24,85.64,85.64,85.64,85.64,0
20090301|2008-06-25 07:00,25,85.71,85.71,85.42,85.66,0
20090301|2008-06-25 07:30,25,85.8,86.14,85.8,85.84,0
20090301|2008-06-25 08:00,25,85.93,86.02,85.93,86.02,0
20090301|2008-06-25 08:30,25,85.95,85.95,85.95,85.95,0
20090301|2008-06-25 09:30,25,86,86,85.8,85.88,0
20090301|2008-06-25 10:00,25,85.6,85.6,84.8,84.8,0
20090301|2008-06-25 10:30,25,85.09,85.09,85.09,85.09,0
20090301|2008-06-25 11:00,25,84.86,84.95,84.65,84.95,0
20090301|2008-06-25 12:00,25,85.24,85.24,85.24,85.24,0
20090301|2008-06-25 12:30,25,85.33,85.95,85.33,85.95,0
20090301|2008-06-25 13:00,25,85.99,86.45,85.99,86.4,0
20090301|2008-06-25 13:30,25,86.45,86.5,86.45,86.5,0
20090301|2008-06-25 14:00,25,86.54,86.54,86.54,86.54,0
20090301|2008-06-25 16:00,25,86.25,86.25,86.25,86.25,0
20090301|2008-06-26 07:00,26,86.94,86.94,86.83,86.87,0
20090301|2008-06-26 08:00,26,86.9,86.9,86.9,86.9,0
20090301|2008-06-26 09:30,26,86.85,86.85,86.84,86.84,0
20090301|2008-06-26 10:00,26,87,87.2,87,87.2,1
20090301|2008-06-26 10:30,26,87.2,87.2,87.14,87.15,0
20090301|2008-06-26 11:00,26,87.15,87.21,87.14,87.21,0
20090301|2008-06-26 11:30,26,87.24,87.55,87.24,87.45,0
20090301|2008-06-26 12:00,26,87.54,87.54,87.2,87.2,0
20090301|2008-06-26 12:30,26,87.5,87.65,87.14,87.14,0
20090301|2008-06-26 13:00,26,87.14,87.51,87.14,87.22,0
20090301|2008-06-26 13:30,26,87.31,87.31,87.28,87.28,0
20090301|2008-06-26 16:30,26,87.26,87.26,87.26,87.26,0
20090301|2008-06-27 07:00,27,87.73,87.73,87.73,87.73,0
20090301|2008-06-27 08:30,27,87.22,87.22,86.62,86.62,0
20090301|2008-06-27 09:30,27,86.5,87,86.49,86.9,0
20090301|2008-06-27 10:00,27,86.8,87.25,86.8,86.91,0
20090301|2008-06-27 10:30,27,86.79,87,86.79,87,0
20090301|2008-06-27 11:00,27,87,87,87,87,0
20090301|2008-06-27 11:30,27,86.9,87.14,86.9,87,0
20090301|2008-06-27 12:30,27,86.85,86.9,86.85,86.9,0
20090301|2008-06-27 13:00,27,86.74,86.86,86.58,86.73,0
20090301|2008-06-27 13:30,27,86.54,86.55,86.5,86.55,0
20090301|2008-06-27 14:00,27,86.5,86.5,86.46,86.48,0
20090301|2008-06-27 16:00,27,86.81,86.81,86.81,86.81,0
20090301|2008-06-30 05:00,30,86.2,86.2,86.2,86.2,0
20090301|2008-06-30 05:30,30,86.06,86.06,86.06,86.06,0
20090301|2008-06-30 07:00,30,86.45,86.55,86.45,86.55,0
20090301|2008-06-30 07:30,30,86.55,86.55,85.15,85.49,0
20090301|2008-06-30 08:00,30,85.24,85.25,85.11,85.11,0
20090301|2008-06-30 08:30,30,85.1,85.1,84.86,84.86,0
20090301|2008-06-30 09:00,30,84.75,84.95,84.15,84.15,0
20090301|2008-06-30 09:30,30,84.14,85.37,83.97,85.17,0
20090301|2008-06-30 10:00,30,85,85,84.37,84.37,0
20090301|2008-06-30 10:30,30,84.41,84.57,84.41,84.57,0
20090301|2008-06-30 11:30,30,84.8,84.83,84.8,84.8,0
20090301|2008-06-30 12:00,30,84.75,84.83,84.75,84.8,0
20090301|2008-06-30 12:30,30,84.8,84.8,84.6,84.6,0
20090301|2008-06-30 13:00,30,84.45,84.45,84,84.05,0
20090301|2008-06-30 16:30,30,84.05,84.05,84.05,84.05,0
20090301|2008-07-01 01:30,1,83.4,83.4,83.31,83.31,0
20090301|2008-07-01 07:00,1,83.31,83.6,83.25,83.6,0
20090301|2008-07-01 07:30,1,83.49,83.49,83.49,83.49,0
20090301|2008-07-01 08:00,1,84.05,84.12,84.05,84.12,0
20090301|2008-07-01 08:30,1,84.06,84.12,84.06,84.11,0
20090301|2008-07-01 09:00,1,84.01,84.02,84,84,0
20090301|2008-07-01 09:30,1,84.03,84.33,82.6,82.6,0
20090301|2008-07-01 10:00,1,82.65,82.65,81.52,82.29,0
20090301|2008-07-01 10:30,1,82.3,82.33,82.06,82.06,0
20090301|2008-07-01 11:00,1,82.05,82.05,81.73,81.73,0
20090301|2008-07-01 11:30,1,81.96,82,81.96,82,0
20090301|2008-07-01 12:00,1,81.65,81.65,81.65,81.65,0
20090301|2008-07-01 12:30,1,81.5,81.5,81.31,81.31,0
20090301|2008-07-01 13:00,1,81.43,81.87,81.43,81.73,0
20090301|2008-07-01 13:30,1,81.52,81.71,81.52,81.71,0
20090301|2008-07-01 17:00,2,81.71,81.71,81.71,81.71,0
20090301|2008-07-02 06:30,2,81.82,81.85,81.82,81.85,0
20090301|2008-07-02 07:00,2,81.85,81.85,81.2,81.41,0
20090301|2008-07-02 07:30,2,81,81,80.7,80.7,0
20090301|2008-07-02 08:00,2,80.86,81.19,80.86,81.19,0
20090301|2008-07-02 08:30,2,81.01,81.09,80.9,80.96,0
20090301|2008-07-02 09:00,2,80.9,81.08,80.51,80.51,0
20090301|2008-07-02 09:30,2,80.6,80.99,80.4,80.5,0
20090301|2008-07-02 10:00,2,80.7,80.8,80.66,80.76,0
20090301|2008-07-02 10:30,2,80.94,80.94,80.77,80.77,0
20090301|2008-07-02 11:00,2,81.28,81.28,80.9,80.91,0
20090301|2008-07-02 11:30,2,80.83,80.86,80.75,80.75,0
20090301|2008-07-02 12:30,2,80.9,80.95,80.8,80.88,0
20090301|2008-07-02 13:00,2,80.87,81.04,80.7,81.04,0
20090301|2008-07-02 13:30,2,81.29,81.29,81.19,81.19,0
20090301|2008-07-02 16:30,2,80.73,80.73,80.73,80.73,0
20090301|2008-07-03 06:00,3,81.24,81.45,81.23,81.23,0
20090301|2008-07-03 07:00,3,80.77,80.77,80.6,80.6,0
20090301|2008-07-03 07:30,3,80.6,80.92,80.6,80.92,0
20090301|2008-07-03 08:00,3,80.98,80.98,80.8,80.8,0
20090301|2008-07-03 08:30,3,80.86,80.86,80.71,80.71,0
20090301|2008-07-03 09:00,3,80.62,80.62,80.55,80.58,0
20090301|2008-07-03 09:30,3,80.42,80.6,80.1,80.32,0
20090301|2008-07-03 10:00,3,80.44,80.5,80.3,80.32,0
20090301|2008-07-03 10:30,3,80,80.1,79.7,79.7,0
20090301|2008-07-03 11:00,3,79.68,79.8,79.68,79.68,0
20090301|2008-07-03 11:30,3,79.67,79.83,79.67,79.8,0
20090301|2008-07-03 12:00,3,79.67,79.81,79.67,79.77,0
20090301|2008-07-03 13:00,3,80.3,81.05,80.3,81.05,0
20090301|2008-07-03 15:00,3,80.77,80.77,80.77,80.77,0
20090301|2008-07-04 12:30,4,80.77,80.77,80.77,80.77,0
20090301|2008-07-07 06:00,7,80.37,80.4,80.37,80.4,0
20090301|2008-07-07 06:30,7,80.2,80.2,79.91,79.99,0
20090301|2008-07-07 07:00,7,79.89,79.9,79.5,79.61,0
20090301|2008-07-07 07:30,7,79.52,79.66,79.52,79.6,0
20090301|2008-07-07 08:00,7,79.56,79.58,79.32,79.32,0
20090301|2008-07-07 08:30,7,79.32,79.32,79,79,0
20090301|2008-07-07 09:00,7,79.01,79.64,79.01,79.35,0
20090301|2008-07-07 09:30,7,79.01,79.05,78.5,78.6,0
20090301|2008-07-07 10:00,7,78.53,78.53,78.25,78.4,0
20090301|2008-07-07 10:30,7,78.4,78.4,77.77,77.77,0
20090301|2008-07-07 11:00,7,77.77,78,77.77,77.81,0
20090301|2008-07-07 11:30,7,77.85,78.37,77.81,78.3,0
20090301|2008-07-07 12:00,7,78.38,78.4,78.07,78.07,0
20090301|2008-07-07 12:30,7,78.3,78.54,78.1,78.35,0
20090301|2008-07-07 13:00,7,78.26,78.39,77.87,78.22,0
20090301|2008-07-07 13:30,7,78.23,78.26,78.23,78.25,0
20090301|2008-07-07 16:00,7,78.21,78.21,78.21,78.21,0
20090301|2008-07-08 05:30,8,78.3,78.8,78.02,78.02,0
20090301|2008-07-08 07:00,8,78.02,78.02,77.61,77.8,0
20090301|2008-07-08 07:30,8,77.71,78.17,77.71,78.17,0
20090301|2008-07-08 08:00,8,78.02,78.02,77.67,77.94,0
20090301|2008-07-08 08:30,8,78.15,78.15,77.93,77.93,0
20090301|2008-07-08 09:00,8,77.92,77.92,77.23,77.23,0
20090301|2008-07-08 09:30,8,77.11,77.13,76.4,76.4,0
20090301|2008-07-08 10:00,8,76.52,76.7,76.22,76.36,0
20090301|2008-07-08 10:30,8,76.36,76.6,76.19,76.6,0
20090301|2008-07-08 11:00,8,76.7,76.9,76,76.9,0
20090301|2008-07-08 11:30,8,77.07,77.2,76.76,77.2,0
20090301|2008-07-08 12:00,8,77.85,79.75,77.85,79.19,0
20090301|2008-07-08 12:30,8,79.4,79.4,78.2,78.2,0
20090301|2008-07-08 13:00,8,77.72,77.72,76.98,76.98,0
20090301|2008-07-08 13:30,8,77.39,77.39,77.11,77.35,0
20090301|2008-07-08 16:30,8,77.04,77.04,77.04,77.04,0
20090301|2008-07-09 02:00,9,78,78,78,78,0
20090301|2008-07-09 05:30,9,78,78,78,78,0
20090301|2008-07-09 06:00,9,77.3,77.3,77.3,77.3,0
20090301|2008-07-09 06:30,9,77.22,77.22,77.22,77.22,0
20090301|2008-07-09 07:00,9,77.45,77.45,77.16,77.16,0
20090301|2008-07-09 07:30,9,78,78.02,78,78.01,0
20090301|2008-07-09 08:00,9,78.55,78.55,78.5,78.5,0
20090301|2008-07-09 08:30,9,78.03,78.64,78.03,78.62,0
20090301|2008-07-09 09:00,9,78.45,78.45,78.34,78.34,0
20090301|2008-07-09 09:30,9,77.9,77.9,77.8,77.8,0
20090301|2008-07-09 10:00,9,77.8,78.15,77.8,78.1,0
20090301|2008-07-09 10:30,9,78.12,78.17,78.07,78.14,0
20090301|2008-07-09 11:00,9,78.12,78.12,78.12,78.12,0
20090301|2008-07-09 11:30,9,78.65,78.74,78.65,78.74,0
20090301|2008-07-09 12:00,9,78.89,78.89,78.6,78.7,0
20090301|2008-07-09 13:00,9,78.57,78.92,78.53,78.53,0
20090301|2008-07-09 13:30,9,78.65,78.65,78.65,78.65,0
20090301|2008-07-09 16:30,9,78.77,78.77,78.77,78.77,0
20090301|2008-07-10 05:30,10,78.68,78.78,78.68,78.78,0
20090301|2008-07-10 07:00,10,78.11,78.56,78.1,78.55,0
20090301|2008-07-10 08:00,10,78.1,78.4,78.1,78.33,0
20090301|2008-07-10 09:00,10,78.55,78.55,78.53,78.53,0
20090301|2008-07-10 09:30,10,78.6,78.6,78,78,0
20090301|2008-07-10 10:00,10,77.98,77.98,77.9,77.9,2
20090301|2008-07-10 10:30,10,78.1,78.1,77.66,77.71,0
20090301|2008-07-10 11:00,10,77.68,77.68,77.5,77.5,0
20090301|2008-07-10 11:30,10,77.8,77.8,77.8,77.8,0
20090301|2008-07-10 12:00,10,78.3,78.5,78.3,78.32,0
20090301|2008-07-10 12:30,10,78.82,79,78.81,78.81,0
20090301|2008-07-10 13:00,10,78.6,78.98,78.58,78.88,0
20090301|2008-07-10 13:30,10,78.7,78.9,78.7,78.9,0
20090301|2008-07-10 14:00,10,78.67,78.75,78.67,78.75,0
20090301|2008-07-10 16:30,10,78.94,78.94,78.94,78.94,0
20090301|2008-07-11 05:30,11,78.91,78.91,78.91,78.91,0
20090301|2008-07-11 06:30,11,79,79,78.99,78.99,0
20090301|2008-07-11 07:00,11,79,79,79,79,0
20090301|2008-07-11 07:30,11,79.24,79.95,79.24,79.9,0
20090301|2008-07-11 08:00,11,80.02,80.4,79.8,80.07,0
20090301|2008-07-11 08:30,11,80.05,80.05,80.05,80.05,0
20090301|2008-07-11 09:00,11,80.18,80.54,80.18,80.54,0
20090301|2008-07-11 09:30,11,80.54,80.54,79.55,79.67,0
20090301|2008-07-11 10:00,11,79.6,79.6,79.6,79.6,0
20090301|2008-07-11 10:30,11,79.31,79.31,78.11,78.64,0
20090301|2008-07-11 11:00,11,78,78.58,77.99,78.58,0
20090301|2008-07-11 11:30,11,77.85,77.87,77.85,77.85,0
20090301|2008-07-11 12:00,11,77.87,78.73,77.87,78.73,0
20090301|2008-07-11 12:30,11,79,79.22,78.95,79.22,0
20090301|2008-07-11 13:00,11,78.97,79.1,78.97,79,0
20090301|2008-07-11 16:30,11,79.03,79.03,79.03,79.03,0
20090301|2008-07-14 05:30,14,78.06,78.06,78.06,78.06,0
20090301|2008-07-14 06:00,14,78.21,78.21,78.21,78.21,0
20090301|2008-07-14 07:00,14,78.1,78.1,77.8,77.8,0
20090301|2008-07-14 07:30,14,78.06,78.1,78,78.05,0
20090301|2008-07-14 08:00,14,78.1,78.21,78.1,78.21,0
20090301|2008-07-14 08:30,14,78.4,78.6,78.4,78.6,0
20090301|2008-07-14 09:00,14,78.46,78.69,78.2,78.38,0
20090301|2008-07-14 09:30,14,78.28,78.28,77.88,77.91,0
20090301|2008-07-14 10:30,14,77.84,77.84,77.73,77.73,0
20090301|2008-07-14 11:00,14,77.75,77.87,77.75,77.85,0
20090301|2008-07-14 11:30,14,77.82,77.82,77.82,77.82,0
20090301|2008-07-14 12:30,14,77.5,77.5,77.5,77.5,0
20090301|2008-07-14 13:00,14,77.51,77.7,77.39,77.46,0
20090301|2008-07-14 16:30,14,77.48,77.48,77.48,77.48,0
20090301|2008-07-15 07:00,15,77.95,77.95,77.95,77.95,0
20090301|2008-07-15 07:30,15,78.17,78.17,77.5,77.5,0
20090301|2008-07-15 08:30,15,77.6,77.6,77.5,77.51,0
20090301|2008-07-15 09:00,15,77.5,77.5,77.33,77.42,0
20090301|2008-07-15 09:30,15,77.48,78.15,77.48,77.75,0
20090301|2008-07-15 10:00,15,77,77.3,77,77.3,0
20090301|2008-07-15 10:30,15,77.63,77.79,77.59,77.79,0
20090301|2008-07-15 11:00,15,77.61,77.82,77.57,77.82,0
20090301|2008-07-15 11:30,15,77.82,77.82,77.8,77.82,0
20090301|2008-07-15 12:00,15,77.9,78.35,77.9,78.35,0
20090301|2008-07-15 12:30,15,78.5,79.5,78.5,78.81,0
20090301|2008-07-15 13:00,15,79.16,79.16,78.8,78.8,0
20090301|2008-07-15 16:00,15,79.14,79.14,79.14,79.14,0
20090301|2008-07-16 05:30,16,79,79,79,79,0
20090301|2008-07-16 06:30,16,79.2,79.2,79.2,79.2,0
20090301|2008-07-16 07:00,16,79.4,79.4,79.01,79.01,0
20090301|2008-07-16 07:30,16,78.94,78.94,78.94,78.94,0
20090301|2008-07-16 08:00,16,79.14,79.14,79.14,79.14,0
20090301|2008-07-16 08:30,16,79.4,79.53,79.27,79.27,0
20090301|2008-07-16 09:00,16,79.44,79.45,78.53,78.53,0
20090301|2008-07-16 09:30,16,78.46,78.46,78,78.18,0
20090301|2008-07-16 10:00,16,78.38,78.38,78.04,78.15,0
20090301|2008-07-16 10:30,16,78.16,78.19,78.05,78.05,0
20090301|2008-07-16 11:00,16,78.76,78.79,78.76,78.79,0
20090301|2008-07-16 11:30,16,78.4,78.78,78.4,78.78,0
20090301|2008-07-16 12:00,16,78.72,78.72,78.62,78.62,0
20090301|2008-07-16 12:30,16,78.61,79.22,78.61,79.22,0
20090301|2008-07-16 13:00,16,79.25,79.27,79.25,79.27,0
20090301|2008-07-16 16:30,16,79.26,79.26,79.26,79.26,0
20090301|2008-07-17 06:30,17,78.83,78.83,78.82,78.82,0
20090301|2008-07-17 07:00,17,78.82,79.11,78.82,79.11,0
20090301|2008-07-17 08:30,17,78.87,78.87,78.87,78.87,0
20090301|2008-07-17 09:00,17,78.55,78.55,78.55,78.55,0
20090301|2008-07-17 09:30,17,78.55,78.72,78.44,78.72,0
20090301|2008-07-17 10:00,17,78.73,78.73,78.73,78.73,0
20090301|2008-07-17 10:30,17,78.84,78.85,77.4,77.42,0
20090301|2008-07-17 11:00,17,77.6,77.73,77.53,77.73,0
20090301|2008-07-17 11:30,17,77.83,77.92,77.82,77.92,0
20090301|2008-07-17 12:00,17,78.12,78.62,78.12,78.14,0
20090301|2008-07-17 12:30,17,78.12,78.43,78.12,78.3,0
20090301|2008-07-17 13:00,17,78.42,78.67,78.42,78.67,0
20090301|2008-07-17 13:30,17,78.69,78.69,78.69,78.69,0
20090301|2008-07-17 14:00,17,78.52,78.52,78.49,78.49,0
20090301|2008-07-17 16:30,17,78.53,78.53,78.53,78.53,0
20090301|2008-07-18 07:00,18,78.9,79,78.9,79,0
20090301|2008-07-18 07:30,18,79.39,79.55,79.39,79.4,0
20090301|2008-07-18 08:00,18,79.4,79.4,78.64,78.75,0
20090301|2008-07-18 09:00,18,78.43,78.43,78.43,78.43,0
20090301|2008-07-18 10:00,18,78.45,78.45,78.3,78.3,0
20090301|2008-07-18 10:30,18,78.22,78.27,78.17,78.22,0
20090301|2008-07-18 11:00,18,78.48,78.48,78.48,78.48,0
20090301|2008-07-18 12:00,18,78.35,78.35,78.31,78.35,0
20090301|2008-07-18 12:30,18,78,78.05,77.91,78.05,0
20090301|2008-07-18 13:00,18,78.11,78.62,78.11,78.43,0
20090301|2008-07-18 13:30,18,78.48,78.49,78.48,78.49,0
20090301|2008-07-18 16:00,18,78.64,78.64,78.64,78.64,0
20090301|2008-07-21 02:00,21,78.64,78.64,78.64,78.64,0
20090301|2008-07-21 07:00,21,78.26,78.26,78.26,78.26,0
20090301|2008-07-21 08:30,21,77.95,77.95,77.95,77.95,0
20090301|2008-07-21 09:00,21,77.85,77.85,77.5,77.68,0
20090301|2008-07-21 09:30,21,77.68,77.92,77.68,77.92,0
20090301|2008-07-21 10:00,21,78.16,78.54,78,78.04,0
20090301|2008-07-21 10:30,21,78.22,78.22,78,78,0
20090301|2008-07-21 11:00,21,78.25,78.25,78.12,78.2,0
20090301|2008-07-21 11:30,21,78.16,78.16,78.1,78.1,0
20090301|2008-07-21 12:00,21,78.09,78.42,78.09,78.42,0
20090301|2008-07-21 12:30,21,78.46,78.46,78.29,78.3,0
20090301|2008-07-21 13:00,21,78.32,78.32,78.1,78.1,0
20090301|2008-07-21 13:30,21,78.11,78.2,78.1,78.2,0
20090301|2008-07-21 14:00,21,78.1,78.1,78,78,0
20090301|2008-07-21 16:30,21,78.18,78.18,78.18,78.18,0
20090301|2008-07-22 06:30,22,78.32,78.32,78.32,78.32,0
20090301|2008-07-22 07:30,22,78.02,78.05,77.8,78.05,0
20090301|2008-07-22 08:00,22,78.11,78.11,78,78,0
20090301|2008-07-22 08:30,22,77.74,77.79,77.65,77.65,0
20090301|2008-07-22 09:00,22,77.43,77.78,77.4,77.7,0
20090301|2008-07-22 09:30,22,78.15,78.2,77.7,77.8,0
20090301|2008-07-22 10:00,22,77.96,77.96,77.6,77.6,0
20090301|2008-07-22 10:30,22,77.58,77.58,77.01,77.37,0
20090301|2008-07-22 11:00,22,77.45,77.57,77.41,77.57,0
20090301|2008-07-22 11:30,22,77.85,78,77.85,78,0
20090301|2008-07-22 12:00,22,77.33,77.33,77.33,77.33,0
20090301|2008-07-22 12:30,22,77.5,77.61,77.49,77.49,0
20090301|2008-07-22 13:00,22,77.4,77.4,76.96,76.98,0
20090301|2008-07-22 14:00,22,77.1,77.26,77.1,77.26,0
20090301|2008-07-22 16:30,22,76.98,76.98,76.98,76.98,0
20090301|2008-07-23 05:30,23,77.25,77.25,77.25,77.25,0
20090301|2008-07-23 06:30,23,77.13,77.13,77.13,77.13,0
20090301|2008-07-23 07:00,23,77.02,77.02,76.36,76.36,0
20090301|2008-07-23 07:30,23,76.4,76.45,76.34,76.34,0
20090301|2008-07-23 08:30,23,76.69,76.69,76.69,76.69,0
20090301|2008-07-23 09:00,23,76.62,76.62,76.55,76.55,0
20090301|2008-07-23 09:30,23,76.55,76.6,76.45,76.45,0
20090301|2008-07-23 10:00,23,76.55,76.76,76.5,76.55,0
20090301|2008-07-23 10:30,23,76.63,77.64,76.63,77.58,0
20090301|2008-07-23 11:00,23,77.75,79.17,77.5,78.77,0
20090301|2008-07-23 11:30,23,78.78,78.78,78.57,78.63,0
20090301|2008-07-23 12:00,23,78.64,78.9,78.64,78.9,0
20090301|2008-07-23 12:30,23,78.71,78.9,78.7,78.77,0
20090301|2008-07-23 13:00,23,78.6,78.61,78.41,78.45,0
20090301|2008-07-23 13:30,23,78.65,78.65,78.65,78.65,0
20090301|2008-07-23 14:00,23,78.75,78.75,78.55,78.55,0
20090301|2008-07-23 17:00,24,78.39,78.39,78.39,78.39,0
20090301|2008-07-24 07:00,24,78.97,78.99,78.93,78.93,0
20090301|2008-07-24 07:30,24,78.92,79,78.92,79,0
20090301|2008-07-24 08:00,24,78.9,78.9,78.9,78.9,0
20090301|2008-07-24 08:30,24,78.79,78.79,78.79,78.79,0
20090301|2008-07-24 09:00,24,78.75,78.9,78.75,78.8,0
20090301|2008-07-24 09:30,24,78.76,79.12,78.25,78.25,0
20090301|2008-07-24 10:00,24,78.46,78.85,78.46,78.85,0
20090301|2008-07-24 10:30,24,78.9,78.9,78.75,78.85,0
20090301|2008-07-24 11:00,24,78.74,78.74,78.71,78.74,0
20090301|2008-07-24 11:30,24,79,79,79,79,0
20090301|2008-07-24 12:00,24,79.08,79.39,79.08,79.39,0
20090301|2008-07-24 12:30,24,79.36,79.4,79.3,79.4,0
20090301|2008-07-24 13:00,24,79.4,79.4,79.29,79.4,0
20090301|2008-07-24 13:30,24,79.4,79.4,79.4,79.4,0
20090301|2008-07-24 16:30,24,79.33,79.33,79.33,79.33,0
20090301|2008-07-25 01:30,25,79.47,79.47,79.47,79.47,0
20090301|2008-07-25 04:30,25,79.39,79.39,79.39,79.39,0
20090301|2008-07-25 05:30,25,79.38,79.38,79.38,79.38,0
20090301|2008-07-25 07:00,25,79.48,79.62,79.48,79.52,0
20090301|2008-07-25 07:30,25,79.82,79.85,79.82,79.85,0
20090301|2008-07-25 08:00,25,79.92,79.92,79.78,79.78,0
20090301|2008-07-25 08:30,25,79.77,79.77,79.3,79.3,0
20090301|2008-07-25 09:00,25,79,79,78.91,78.91,0
20090301|2008-07-25 09:30,25,78.91,79.3,78.91,79.3,0
20090301|2008-07-25 10:00,25,79.24,79.25,79.24,79.25,0
20090301|2008-07-25 10:30,25,79.35,79.39,79.35,79.39,0
20090301|2008-07-25 11:00,25,79.38,79.41,79.37,79.41,0
20090301|2008-07-25 12:00,25,79.3,79.3,79.3,79.3,0
20090301|2008-07-25 12:30,25,79.5,80.09,79.5,80.09,0
20090301|2008-07-25 13:00,25,79.93,79.93,79.93,79.93,0
20090301|2008-07-25 16:30,25,79.95,79.95,79.95,79.95,0
20090301|2008-07-28 05:00,28,80.06,80.06,80.06,80.06,0
20090301|2008-07-28 06:30,28,79.98,79.98,79.98,79.98,0
20090301|2008-07-28 07:00,28,79.86,80.05,79.85,79.99,0
20090301|2008-07-28 07:30,28,79.93,79.98,79.86,79.86,0
20090301|2008-07-28 08:00,28,79.85,79.85,79.6,79.6,0
20090301|2008-07-28 09:00,28,79.54,79.6,79.54,79.6,0
20090301|2008-07-28 09:30,28,79.55,79.55,79.41,79.41,0
20090301|2008-07-28 10:00,28,79.5,79.5,79.35,79.35,0
20090301|2008-07-28 10:30,28,79.6,79.6,79.27,79.36,0
20090301|2008-07-28 11:00,28,79.21,79.35,79.21,79.35,0
20090301|2008-07-28 11:30,28,79.42,79.42,79.42,79.42,0
20090301|2008-07-28 12:00,28,79.43,79.5,79.29,79.31,0
20090301|2008-07-28 12:30,28,79.35,79.35,79.27,79.27,0
20090301|2008-07-28 13:00,28,79.31,79.31,79.25,79.25,0
20090301|2008-07-28 14:00,28,79.25,79.25,79.25,79.25,0
20090301|2008-07-28 16:30,28,79.29,79.29,79.29,79.29,0
20090301|2008-07-29 05:30,29,78.85,78.85,78.85,78.85,0
20090301|2008-07-29 06:30,29,78.61,78.61,78.5,78.5,0
20090301|2008-07-29 07:00,29,78.5,78.5,78.45,78.45,0
20090301|2008-07-29 07:30,29,78.72,78.9,78.72,78.9,0
20090301|2008-07-29 08:00,29,78.69,78.69,78.69,78.69,0
20090301|2008-07-29 08:30,29,78.8,78.8,78.8,78.8,0
20090301|2008-07-29 09:00,29,78.6,78.7,78.6,78.7,0
20090301|2008-07-29 09:30,29,78.54,78.54,78.4,78.4,0
20090301|2008-07-29 10:00,29,78.66,78.93,78.66,78.93,0
20090301|2008-07-29 10:30,29,79.05,79.35,78.89,79.06,0
20090301|2008-07-29 11:00,29,79.02,79.02,79.02,79.02,0
20090301|2008-07-29 11:30,29,78.9,78.9,78.82,78.82,0
20090301|2008-07-29 12:00,29,79.2,79.34,79.2,79.34,0
20090301|2008-07-29 12:30,29,79.3,79.79,79.3,79.58,0
20090301|2008-07-29 13:00,29,79.89,79.98,79.83,79.98,0
20090301|2008-07-29 13:30,29,79.85,79.85,79.85,79.85,0
20090301|2008-07-29 14:00,29,79.85,79.85,79.85,79.85,0
20090301|2008-07-29 16:30,29,79.92,79.92,79.92,79.92,0
20090301|2008-07-30 07:00,30,79.88,79.88,79.88,79.88,0
20090301|2008-07-30 07:30,30,80.06,80.06,80.04,80.06,0
20090301|2008-07-30 08:30,30,79.98,79.98,79.71,79.71,0
20090301|2008-07-30 09:00,30,79.83,79.83,79.83,79.83,0
20090301|2008-07-30 09:30,30,79.87,79.87,79.53,79.82,0
20090301|2008-07-30 10:00,30,79.88,80,79.88,80,0
20090301|2008-07-30 10:30,30,80.04,80.04,80.04,80.04,0
20090301|2008-07-30 11:00,30,79.8,79.8,79.8,79.8,0
20090301|2008-07-30 11:30,30,79.81,79.85,79.75,79.85,0
20090301|2008-07-30 12:00,30,79.85,79.9,79.85,79.85,0
20090301|2008-07-30 12:30,30,79.85,79.9,79.6,79.84,0
20090301|2008-07-30 13:00,30,79.74,79.9,79.64,79.67,0
20090301|2008-07-30 13:30,30,79.73,79.73,79.73,79.73,0
20090301|2008-07-30 14:00,30,79.53,79.53,79.53,79.53,0
20090301|2008-07-30 16:30,30,79.69,79.69,79.69,79.69,0
20090301|2008-07-31 05:30,31,79.94,79.94,79.94,79.94,0
20090301|2008-07-31 07:00,31,79.93,79.93,79.8,79.8,0
20090301|2008-07-31 07:30,31,80,80,80,80,0
20090301|2008-07-31 08:00,31,80.05,80.3,80.05,80.3,0
20090301|2008-07-31 08:30,31,80.2,80.21,80.2,80.21,0
20090301|2008-07-31 09:00,31,79.7,79.77,79.7,79.77,0
20090301|2008-07-31 09:30,31,79.77,79.9,79.6,79.75,0
20090301|2008-07-31 10:00,31,79.75,79.75,79.7,79.7,0
20090301|2008-07-31 10:30,31,79.77,79.77,79.77,79.77,0
20090301|2008-07-31 11:00,31,79.77,79.77,79.74,79.74,0
20090301|2008-07-31 12:00,31,79.76,79.76,79.66,79.66,0
20090301|2008-07-31 13:00,31,79.75,80,79.75,79.8,0
20090301|2008-07-31 13:30,31,79.73,79.73,79.73,79.73,0
20090301|2008-07-31 16:00,31,79.89,79.89,79.89,79.89,0
20090301|2008-08-01 01:30,1,79.94,79.94,79.94,79.94,0
20090301|2008-08-01 02:30,1,79.9,79.9,79.9,79.9,0
20090301|2008-08-01 03:00,1,79.9,79.9,79.9,79.9,0
20090301|2008-08-01 03:30,1,79.9,79.9,79.9,79.9,0
20090301|2008-08-01 04:00,1,79.89,79.89,79.89,79.89,0
20090301|2008-08-01 04:30,1,79.5,79.5,79.5,79.5,0
20090301|2008-08-01 05:00,1,79.5,79.5,79.5,79.5,0
20090301|2008-08-01 05:30,1,79.5,79.54,79.5,79.54,0
20090301|2008-08-01 07:00,1,79.82,80.05,79.82,80.05,0
20090301|2008-08-01 07:30,1,79.99,79.99,79.74,79.9,0
20090301|2008-08-01 08:00,1,79.9,80,79.89,79.89,0
20090301|2008-08-01 08:30,1,80.01,80.04,80.01,80.03,0
20090301|2008-08-01 09:00,1,80.07,80.2,79.99,80.1,0
20090301|2008-08-01 09:30,1,80.1,80.2,79.97,80,0
20090301|2008-08-01 10:00,1,79.95,79.95,79.45,79.7,0
20090301|2008-08-01 10:30,1,79.6,79.66,79.45,79.45,0
20090301|2008-08-01 11:00,1,79.39,79.39,78.32,78.59,0
20090301|2008-08-01 11:30,1,78.59,78.59,77.55,77.55,0
20090301|2008-08-01 12:00,1,77.4,77.96,77,77.94,0
20090301|2008-08-01 12:30,1,77.97,78.3,77.81,78,0
20090301|2008-08-01 13:00,1,78.14,78.22,76.95,78.1,0
20090301|2008-08-01 13:30,1,78.1,78.1,78.1,78.1,0
20090301|2008-08-01 14:00,1,77.96,78.14,77.96,78.14,0
20090301|2008-08-01 16:00,1,77.37,77.37,77.37,77.37,0
20090301|2008-08-04 02:00,4,77.37,77.37,77.37,77.37,0
20090301|2008-08-04 04:30,4,77.48,77.48,77.47,77.47,0
20090301|2008-08-04 07:00,4,77.5,77.55,77.34,77.55,0
20090301|2008-08-04 07:30,4,77.5,77.5,76.69,76.7,0
20090301|2008-08-04 08:00,4,76.5,76.88,76.07,76.69,0
20090301|2008-08-04 08:30,4,76.76,76.96,76.74,76.96,0
20090301|2008-08-04 09:00,4,76.75,76.75,76.7,76.7,0
20090301|2008-08-04 09:30,4,76.67,76.67,76.06,76.24,0
20090301|2008-08-04 10:00,4,76.15,76.2,75.98,76.05,0
20090301|2008-08-04 10:30,4,76.02,76.02,75.37,75.57,0
20090301|2008-08-04 11:00,4,75.53,75.6,75.15,75.25,0
20090301|2008-08-04 11:30,4,75.37,75.37,74.61,74.73,0
20090301|2008-08-04 12:00,4,74.59,74.78,74.58,74.59,0
20090301|2008-08-04 13:00,4,74.58,74.9,74.45,74.45,0
20090301|2008-08-04 13:30,4,74.51,74.57,74.51,74.57,0
20090301|2008-08-04 14:00,4,74.57,74.57,74.42,74.42,0
20090301|2008-08-05 01:30,5,74.48,74.48,74.48,74.48,0
20090301|2008-08-05 02:00,5,74.54,74.54,74.48,74.48,0
20090301|2008-08-05 03:00,5,74.48,74.48,74.48,74.48,0
20090301|2008-08-05 03:30,5,74.5,74.5,74.47,74.47,0
20090301|2008-08-05 04:00,5,74.46,74.46,74.41,74.41,0
20090301|2008-08-05 05:00,5,74.5,74.5,74.5,74.5,0
20090301|2008-08-05 05:30,5,74.45,74.45,74.45,74.45,0
20090301|2008-08-05 06:00,5,74.6,74.6,74.6,74.6,0
20090301|2008-08-05 06:30,5,74.55,74.55,74.45,74.45,0
20090301|2008-08-05 07:00,5,74.45,74.47,73.75,73.81,0
20090301|2008-08-05 07:30,5,73.75,74.27,73.75,74.27,0
20090301|2008-08-05 08:00,5,74.35,74.5,74.25,74.4,0
20090301|2008-08-05 08:30,5,74.45,74.45,74.2,74.26,0
20090301|2008-08-05 09:00,5,74.2,74.39,74.2,74.39,0
20090301|2008-08-05 09:30,5,74.23,76.96,74.23,75.97,0
20090301|2008-08-05 10:00,5,75.85,75.85,74.59,74.65,0
20090301|2008-08-05 10:30,5,74.86,74.86,74.84,74.86,0
20090301|2008-08-05 11:00,5,74.76,74.79,74.53,74.53,0
20090301|2008-08-05 11:30,5,74.73,75.16,74.73,75.06,0
20090301|2008-08-05 12:00,5,75.02,75.4,75.02,75.21,0
20090301|2008-08-05 12:30,5,75,75,75,75,0
20090301|2008-08-05 13:00,5,74.9,74.94,74.17,74.36,0
20090301|2008-08-05 14:00,5,74,74,74,74,0
20090301|2008-08-06 06:30,6,74.67,74.67,74.67,74.67,0
20090301|2008-08-06 07:00,6,74.7,75.16,74.66,75.16,0
20090301|2008-08-06 07:30,6,75.16,75.16,74.9,74.9,0
20090301|2008-08-06 08:00,6,74.95,75.05,74.95,75.05,0
20090301|2008-08-06 08:30,6,75.1,75.1,74.95,74.95,0
20090301|2008-08-06 09:00,6,75.15,75.31,75.15,75.21,0
20090301|2008-08-06 09:30,6,75.21,75.21,75.1,75.1,0
20090301|2008-08-06 10:00,6,75,75,74.47,74.47,0
20090301|2008-08-06 10:30,6,74.72,74.91,74.48,74.81,0
20090301|2008-08-06 11:00,6,74.77,75.07,74.77,75.03,0
20090301|2008-08-06 11:30,6,75.1,75.1,75,75,0
20090301|2008-08-06 12:00,6,75,75.1,75,75.04,0
20090301|2008-08-06 12:30,6,75.1,75.14,74.98,74.98,0
20090301|2008-08-06 13:00,6,75,75,74.65,74.77,0
20090301|2008-08-06 13:30,6,74.94,74.95,74.94,74.95,0
20090301|2008-08-07 02:00,7,74.93,74.93,74.93,74.93,0
20090301|2008-08-07 06:30,7,75.15,75.18,75.13,75.18,0
20090301|2008-08-07 07:00,7,75.15,75.15,74.94,74.94,0
20090301|2008-08-07 07:30,7,75.02,75.02,75,75,0
20090301|2008-08-07 08:00,7,74.93,74.95,74.83,74.95,0
20090301|2008-08-07 08:30,7,74.82,74.99,74.82,74.99,0
20090301|2008-08-07 09:30,7,74.76,75.13,74.68,75,0
20090301|2008-08-07 10:00,7,75.35,75.7,75.35,75.62,0
20090301|2008-08-07 10:30,7,75.7,75.72,75.46,75.51,0
20090301|2008-08-07 11:00,7,75.57,76.01,75.57,76,0
20090301|2008-08-07 11:30,7,75.93,75.93,75.72,75.72,0
20090301|2008-08-07 12:00,7,75.9,76.1,75.9,76.1,0
20090301|2008-08-07 12:30,7,76.12,76.17,76.12,76.17,0
20090301|2008-08-07 13:00,7,76.21,76.39,76.2,76.33,0
20090301|2008-08-07 13:30,7,76.34,76.36,76.23,76.27,0
20090301|2008-08-07 14:00,7,76.14,76.14,76.1,76.1,0
20090301|2008-08-08 01:30,8,76.03,76.03,76.01,76.01,0
20090301|2008-08-08 03:30,8,75.62,75.62,75.52,75.52,0
20090301|2008-08-08 04:30,8,75.52,75.72,75.52,75.72,0
20090301|2008-08-08 06:00,8,75.52,75.54,75.52,75.54,0
20090301|2008-08-08 07:00,8,75.6,75.6,75.12,75.18,0
20090301|2008-08-08 07:30,8,75.18,75.29,74.32,74.71,0
20090301|2008-08-08 08:00,8,74.8,74.8,74.7,74.7,0
20090301|2008-08-08 08:30,8,74.82,74.87,74.31,74.31,0
20090301|2008-08-08 09:00,8,74.43,74.56,74.4,74.56,0
20090301|2008-08-08 09:30,8,74.29,74.45,74.25,74.28,0
20090301|2008-08-08 10:30,8,74.4,74.56,74.3,74.56,0
20090301|2008-08-08 11:00,8,74.48,74.54,74.48,74.54,0
20090301|2008-08-08 11:30,8,74.54,74.55,74.53,74.55,0
20090301|2008-08-08 12:00,8,74.53,74.55,74.41,74.41,0
20090301|2008-08-08 12:30,8,74.45,74.57,74.45,74.57,0
20090301|2008-08-08 13:00,8,74.42,75.05,74.28,74.48,0
20090301|2008-08-08 14:00,8,74.3,74.3,74.3,74.3,0
20090301|2008-08-11 01:30,11,74.16,74.16,74.16,74.16,0
20090301|2008-08-11 02:30,11,74.44,74.44,74.44,74.44,0
20090301|2008-08-11 03:00,11,74.25,74.25,74.21,74.21,0
20090301|2008-08-11 05:30,11,74.2,74.2,74.2,74.2,0
20090301|2008-08-11 06:30,11,74.25,74.25,74.25,74.25,0
20090301|2008-08-11 07:00,11,74.25,74.25,74.22,74.22,0
20090301|2008-08-11 07:30,11,74.33,74.53,74.28,74.28,0
20090301|2008-08-11 08:00,11,74.36,74.36,74.32,74.36,0
20090301|2008-08-11 08:30,11,74.31,74.31,74.31,74.31,0
20090301|2008-08-11 09:00,11,74.31,74.31,74.24,74.31,0
20090301|2008-08-11 09:30,11,74.34,74.47,74.34,74.4,0
20090301|2008-08-11 10:00,11,74.39,74.39,74.3,74.39,0
20090301|2008-08-11 10:30,11,74.38,74.38,74.28,74.28,0
20090301|2008-08-11 11:00,11,74.25,74.3,74.25,74.25,0
20090301|2008-08-11 11:30,11,74.25,74.25,74.2,74.2,0
20090301|2008-08-11 12:00,11,74.19,74.21,74,74.11,0
20090301|2008-08-11 12:30,11,74.18,74.18,73.81,73.81,0
20090301|2008-08-11 13:00,11,74,74,74,74,0
20090301|2008-08-11 14:00,11,74.04,74.04,74.04,74.04,0
20090301|2008-08-12 01:30,12,74.3,74.3,74.3,74.3,0
20090301|2008-08-12 03:30,12,74,74,74,74,0
20090301|2008-08-12 06:30,12,74.15,74.15,74.15,74.15,0
20090301|2008-08-12 07:00,12,74.06,74.13,74,74.13,0
20090301|2008-08-12 07:30,12,74.3,76.8,74.3,75.87,0
20090301|2008-08-12 08:00,12,75.82,75.82,75.11,75.82,0
20090301|2008-08-12 09:00,12,75.4,75.54,75.4,75.54,0
20090301|2008-08-12 09:30,12,75.67,75.7,75.2,75.45,0
20090301|2008-08-12 10:00,12,75.2,75.2,75.05,75.06,0
20090301|2008-08-12 10:30,12,75,75,75,75,0
20090301|2008-08-12 11:00,12,74.9,75.2,74.9,75.13,0
20090301|2008-08-12 11:30,12,75.03,75.1,75.03,75.1,0
20090301|2008-08-12 12:00,12,75,75,75,75,0
20090301|2008-08-12 12:30,12,74.92,74.93,74.92,74.93,0
20090301|2008-08-12 13:00,12,74.73,74.89,74.73,74.74,0
20090301|2008-08-12 13:30,12,74.74,74.74,74.66,74.66,0
20090301|2008-08-13 01:30,13,75.1,75.1,75.1,75.1,0
20090301|2008-08-13 02:00,13,75.37,75.37,75.37,75.37,0
20090301|2008-08-13 07:00,13,75.3,75.3,75.08,75.08,0
20090301|2008-08-13 07:30,13,75.12,75.39,75.12,75.18,0
20090301|2008-08-13 08:00,13,75.37,75.37,75.37,75.37,0
20090301|2008-08-13 08:30,13,75.2,75.2,75.2,75.2,0
20090301|2008-08-13 09:00,13,75.05,75.27,75.03,75.18,0
20090301|2008-08-13 09:30,13,75.2,75.36,74.61,74.61,0
20090301|2008-08-13 10:00,13,74.75,75.07,74.75,75.03,0
20090301|2008-08-13 10:30,13,74.96,75.17,74.96,75.16,0
20090301|2008-08-13 11:00,13,75.25,75.42,75.25,75.39,0
20090301|2008-08-13 11:30,13,75.25,75.58,75.2,75.58,1
20090301|2008-08-13 12:00,13,75.6,76.17,75.6,75.91,0
20090301|2008-08-13 12:30,13,75.98,76.28,75.9,76.28,0
20090301|2008-08-13 13:00,13,76.26,76.3,76.16,76.27,0
20090301|2008-08-13 13:30,13,76.28,76.3,76.25,76.3,0
20090301|2008-08-13 14:00,13,76.29,76.29,76.27,76.27,0
20090301|2008-08-14 04:30,14,75.88,75.9,75.88,75.9,0
20090301|2008-08-14 07:00,14,75.92,75.92,75.8,75.8,0
20090301|2008-08-14 08:00,14,75.57,75.59,75.57,75.59,0
20090301|2008-08-14 09:00,14,75.8,75.8,75.8,75.8,0
20090301|2008-08-14 09:30,14,75.66,75.66,75.04,75.04,0
20090301|2008-08-14 10:00,14,75.12,75.12,74.92,75.05,0
20090301|2008-08-14 10:30,14,75.04,75.04,75.04,75.04,0
20090301|2008-08-14 11:00,14,75.04,75.04,74.2,74.44,0
20090301|2008-08-14 11:30,14,74.25,74.25,74.12,74.12,0
20090301|2008-08-14 12:00,14,74.3,74.43,74.3,74.34,0
20090301|2008-08-14 12:30,14,74.5,74.61,74.5,74.5,0
20090301|2008-08-14 13:00,14,74.75,74.75,74.5,74.5,0
20090301|2008-08-14 14:00,14,74.5,74.5,74.5,74.5,0
20090301|2008-08-15 01:30,15,74.5,74.5,74.5,74.5,0
20090301|2008-08-15 07:30,15,74,74,73.96,73.96,0
20090301|2008-08-15 08:00,15,74.24,74.54,74.24,74.54,0
20090301|2008-08-15 08:30,15,74.25,74.25,74.02,74.02,0
20090301|2008-08-15 09:00,15,74.01,74.01,73.56,73.72,0
20090301|2008-08-15 09:30,15,73.79,73.79,73.2,73.2,0
20090301|2008-08-15 10:00,15,73.16,73.16,72.6,72.76,0
20090301|2008-08-15 11:00,15,72.65,72.65,72.65,72.65,0
20090301|2008-08-15 11:30,15,72.6,72.62,72.55,72.61,0
20090301|2008-08-15 12:00,15,72.6,72.64,72.6,72.6,0
20090301|2008-08-15 12:30,15,72.7,72.7,72.54,72.54,0
20090301|2008-08-15 13:00,15,72.54,72.6,72.32,72.45,0
20090301|2008-08-15 13:30,15,72.25,72.35,72.12,72.35,0
20090301|2008-08-18 01:30,18,72.75,73.1,72.75,73.1,0
20090301|2008-08-18 05:30,18,73.17,73.17,73.17,73.17,0
20090301|2008-08-18 06:00,18,73.15,73.15,73.1,73.1,0
20090301|2008-08-18 06:30,18,73.17,73.17,73.17,73.17,0
20090301|2008-08-18 07:00,18,72.74,72.74,72.31,72.32,0
20090301|2008-08-18 07:30,18,72.31,72.92,72.25,72.92,0
20090301|2008-08-18 08:30,18,73.2,73.2,73.2,73.2,0
20090301|2008-08-18 09:00,18,72.96,72.96,72.96,72.96,0
20090301|2008-08-18 09:30,18,73.08,73.08,72.78,72.78,0
20090301|2008-08-18 10:00,18,72.8,73.04,72.8,73.02,0
20090301|2008-08-18 10:30,18,73.03,73.09,73.02,73.02,0
20090301|2008-08-18 11:00,18,72.9,72.9,72.9,72.9,0
20090301|2008-08-18 11:30,18,72.81,72.91,72.81,72.91,0
20090301|2008-08-18 12:00,18,72.89,72.91,72.86,72.86,0
20090301|2008-08-18 12:30,18,72.98,73.04,72.7,72.8,0
20090301|2008-08-18 13:00,18,72.56,72.75,72.4,72.72,0
20090301|2008-08-18 13:30,18,72.47,72.52,72.43,72.43,0
20090301|2008-08-18 14:00,18,72.4,72.4,72.29,72.29,0
20090301|2008-08-19 01:30,19,72.54,72.61,72.54,72.61,0
20090301|2008-08-19 04:00,19,72.57,72.57,72.54,72.54,0
20090301|2008-08-19 05:00,19,72.54,72.54,72.54,72.54,0
20090301|2008-08-19 06:00,19,72.54,72.54,72.54,72.54,0
20090301|2008-08-19 07:00,19,72.4,72.4,72.3,72.31,0
20090301|2008-08-19 07:30,19,72.34,72.34,72.32,72.32,0
20090301|2008-08-19 08:00,19,72.26,72.3,72.24,72.24,0
20090301|2008-08-19 08:30,19,72.41,72.45,72.41,72.45,0
20090301|2008-08-19 09:00,19,72.35,72.5,72.35,72.5,0
20090301|2008-08-19 09:30,19,72.47,73.2,72.47,72.85,0
20090301|2008-08-19 10:00,19,72.98,73.04,72.98,73.04,0
20090301|2008-08-19 10:30,19,72.95,73.16,72.95,73.16,0
20090301|2008-08-19 11:00,19,73.12,73.2,72.8,72.9,0
20090301|2008-08-19 11:30,19,72.9,72.9,72.4,72.4,0
20090301|2008-08-19 12:00,19,72.43,72.52,72.26,72.26,0
20090301|2008-08-19 12:30,19,72.49,72.59,72.35,72.35,0
20090301|2008-08-19 13:00,19,72.45,72.46,72.25,72.25,0
20090301|2008-08-19 13:30,19,72.29,72.29,72.23,72.23,0
20090301|2008-08-20 07:00,20,72.4,72.53,72.4,72.53,0
20090301|2008-08-20 07:30,20,72.52,72.63,72.52,72.52,0
20090301|2008-08-20 08:00,20,72.5,72.52,72.5,72.52,0
20090301|2008-08-20 08:30,20,72.5,72.5,72.5,72.5,0
20090301|2008-08-20 09:00,20,72.5,72.63,72.48,72.6,0
20090301|2008-08-20 09:30,20,72.33,72.46,72.29,72.36,0
20090301|2008-08-20 10:00,20,72.37,72.4,72.02,72.02,0
20090301|2008-08-20 10:30,20,72.02,72.1,71.99,72.08,0
20090301|2008-08-20 11:00,20,72.08,73.12,72.05,73.11,0
20090301|2008-08-20 11:30,20,72.75,73.05,72.73,72.9,0
20090301|2008-08-20 12:00,20,72.9,72.9,72.66,72.83,0
20090301|2008-08-20 12:30,20,72.81,72.82,72.55,72.55,0
20090301|2008-08-20 13:00,20,72.77,73.08,72.77,73.08,0
20090301|2008-08-20 13:30,20,73.12,73.14,73.12,73.14,0
20090301|2008-08-21 05:00,21,73.5,73.6,73.5,73.5,0
20090301|2008-08-21 05:30,21,73.5,73.5,73.5,73.5,0
20090301|2008-08-21 06:30,21,73.49,73.49,73.46,73.46,0
20090301|2008-08-21 07:00,21,73.74,74.68,73.74,74.33,0
20090301|2008-08-21 07:30,21,74.23,74.51,74.23,74.4,0
20090301|2008-08-21 08:00,21,74.5,74.5,74.41,74.5,0
20090301|2008-08-21 08:30,21,74.55,74.55,74.45,74.5,0
20090301|2008-08-21 09:00,21,74.4,74.48,74.4,74.48,0
20090301|2008-08-21 09:30,21,74.52,74.98,74.5,74.9,0
20090301|2008-08-21 10:00,21,74.78,74.83,74.46,74.58,0
20090301|2008-08-21 10:30,21,74.55,74.55,74.42,74.54,0
20090301|2008-08-21 11:00,21,74.5,74.54,74.41,74.41,0
20090301|2008-08-21 11:30,21,74.68,74.7,74.68,74.7,0
20090301|2008-08-21 12:00,21,74.8,74.8,74.58,74.73,0
20090301|2008-08-21 12:30,21,74.7,74.7,74.58,74.58,0
20090301|2008-08-21 13:00,21,74.6,74.95,74.6,74.92,0
20090301|2008-08-21 13:30,21,74.92,74.92,74.92,74.92,0
20090301|2008-08-21 14:00,21,74.88,74.95,74.88,74.95,0
20090301|2008-08-22 01:30,22,74.99,74.99,74.95,74.95,0
20090301|2008-08-22 03:00,22,74.84,74.84,74.81,74.81,0
20090301|2008-08-22 04:00,22,74.81,74.81,74.81,74.81,0
20090301|2008-08-22 05:00,22,74.81,74.81,74.81,74.81,0
20090301|2008-08-22 07:00,22,74.5,74.5,74.13,74.18,0
20090301|2008-08-22 07:30,22,74.28,74.4,74.24,74.24,0
20090301|2008-08-22 08:00,22,74.18,74.2,73.85,74.2,0
20090301|2008-08-22 08:30,22,73.95,74,73.95,74,0
20090301|2008-08-22 09:00,22,74.05,74.05,73.82,73.9,0
20090301|2008-08-22 09:30,22,73.98,74.61,73.98,74.5,0
20090301|2008-08-22 10:00,22,74.45,74.64,74.45,74.64,0
20090301|2008-08-22 10:30,22,74.64,74.7,74.6,74.66,0
20090301|2008-08-22 11:00,22,74.7,74.7,74.65,74.65,0
20090301|2008-08-22 12:00,22,74.39,74.39,74.39,74.39,0
20090301|2008-08-22 12:30,22,74.5,74.63,74.5,74.63,0
20090301|2008-08-22 13:00,22,74.59,74.67,74.24,74.52,0
20090301|2008-08-22 13:30,22,74.41,74.77,74.41,74.72,0
20090301|2008-08-22 14:00,22,74.66,74.66,74.55,74.56,0
20090301|2008-08-25 01:30,25,74.54,74.61,74.54,74.55,0
20090301|2008-08-25 05:30,25,74.59,74.6,74.59,74.6,0
20090301|2008-08-25 06:00,25,74.61,74.67,74.61,74.67,0
20090301|2008-08-25 06:30,25,74.67,75,74.67,75,0
20090301|2008-08-25 07:00,25,75.12,75.12,75.08,75.08,0
20090301|2008-08-25 08:00,25,75.09,75.16,75.09,75.16,0
20090301|2008-08-25 08:30,25,75.08,75.08,75.06,75.06,0
20090301|2008-08-25 09:00,25,75.06,75.06,75.06,75.06,0
20090301|2008-08-25 09:30,25,75.05,75.05,72.58,74.1,0
20090301|2008-08-25 10:00,25,74.15,74.36,74.15,74.26,0
20090301|2008-08-25 10:30,25,73.88,74.15,73.88,74.15,0
20090301|2008-08-25 11:00,25,74.07,74.15,74.07,74.15,0
20090301|2008-08-25 11:30,25,74.15,74.15,74.1,74.1,0
20090301|2008-08-25 12:00,25,74.1,74.1,73.71,73.95,0
20090301|2008-08-25 12:30,25,74,74.06,73.78,74.06,0
20090301|2008-08-25 13:00,25,73.85,74.06,73.76,73.76,0
20090301|2008-08-25 13:30,25,73.8,73.8,73.8,73.8,0
20090301|2008-08-25 14:00,25,73.86,73.86,73.86,73.86,0
20090301|2008-08-26 04:00,26,73.5,73.5,73.5,73.5,0
20090301|2008-08-26 05:30,26,73.38,73.38,73.38,73.38,0
20090301|2008-08-26 07:00,26,73.2,73.45,73.2,73.43,0
20090301|2008-08-26 07:30,26,73.62,74.39,73.62,74.39,0
20090301|2008-08-26 08:00,26,74.5,74.7,74.5,74.5,0
20090301|2008-08-26 08:30,26,74.48,74.54,74.48,74.54,0
20090301|2008-08-26 09:00,26,74.2,74.53,74.2,74.53,0
20090301|2008-08-26 09:30,26,74.53,74.53,74.45,74.45,0
20090301|2008-08-26 10:30,26,74.41,74.41,74.13,74.16,0
20090301|2008-08-26 11:00,26,74.21,74.35,74.21,74.35,0
20090301|2008-08-26 11:30,26,74.36,74.36,74.22,74.26,0
20090301|2008-08-26 12:00,26,74.34,74.37,73.96,73.96,0
20090301|2008-08-26 12:30,26,74.07,74.23,73.98,74.23,0
20090301|2008-08-26 13:30,26,74.44,74.44,74.37,74.38,0
20090301|2008-08-26 14:00,26,74.4,74.4,74.4,74.4,0
20090301|2008-08-27 01:30,27,74.51,74.58,74.51,74.58,0
20090301|2008-08-27 03:30,27,74.58,74.82,74.58,74.82,0
20090301|2008-08-27 05:00,27,74.83,74.94,74.83,74.94,0
20090301|2008-08-27 06:00,27,74.94,74.95,74.94,74.95,0
20090301|2008-08-27 06:30,27,75.16,75.16,75.16,75.16,0
20090301|2008-08-27 07:00,27,75.11,75.18,75.03,75.18,0
20090301|2008-08-27 07:30,27,75.2,75.28,75.17,75.17,0
20090301|2008-08-27 08:00,27,75.25,75.25,75.13,75.2,0
20090301|2008-08-27 08:30,27,75,75.35,74.86,75.35,0
20090301|2008-08-27 09:00,27,75.35,75.6,75.35,75.5,0
20090301|2008-08-27 09:30,27,75.85,75.88,75.1,75.4,0
20090301|2008-08-27 10:00,27,75.46,75.47,75.01,75.03,0
20090301|2008-08-27 10:30,27,75.16,75.17,75.04,75.11,0
20090301|2008-08-27 11:00,27,75.13,75.24,75.13,75.24,0
20090301|2008-08-27 11:30,27,75.04,75.15,75.01,75.15,0
20090301|2008-08-27 12:00,27,74.97,75.02,74.93,75.02,0
20090301|2008-08-27 12:30,27,75,75.02,75,75,0
20090301|2008-08-27 13:00,27,75.44,75.44,75.3,75.3,0
20090301|2008-08-27 13:30,27,75.28,75.28,75.28,75.28,0
20090301|2008-08-27 14:00,27,75.35,75.35,75.3,75.31,0
20090301|2008-08-28 01:30,28,75,75,75,75,0
20090301|2008-08-28 05:30,28,75,75,75,75,0
20090301|2008-08-28 06:30,28,75.3,75.35,75.3,75.35,0
20090301|2008-08-28 07:00,28,75.11,75.22,75.1,75.22,0
20090301|2008-08-28 08:00,28,75.39,75.39,75.36,75.36,0
20090301|2008-08-28 08:30,28,75.19,75.25,75.19,75.25,0
20090301|2008-08-28 09:00,28,75.3,75.3,75.3,75.3,0
20090301|2008-08-28 09:30,28,75.07,75.23,75.01,75.23,0
20090301|2008-08-28 10:00,28,75.29,75.29,75.24,75.25,0
20090301|2008-08-28 10:30,28,75.02,75.11,74.29,74.5,0
20090301|2008-08-28 11:00,28,74.35,74.77,74.35,74.4,0
20090301|2008-08-28 11:30,28,74.5,74.63,74.4,74.5,0
20090301|2008-08-28 12:00,28,74.6,74.6,74.6,74.6,0
20090301|2008-08-28 12:30,28,74.23,74.23,73.85,74.01,0
20090301|2008-08-28 13:00,28,73.84,74.07,73.84,74.07,0
20090301|2008-08-29 05:00,29,74.19,74.19,74.19,74.19,0
20090301|2008-08-29 06:30,29,74.3,74.3,74.3,74.3,0
20090301|2008-08-29 07:00,29,74.32,75.03,74.32,74.98,0
20090301|2008-08-29 07:30,29,74.98,74.98,74.77,74.77,0
20090301|2008-08-29 08:00,29,75.12,75.24,75.07,75.07,0
20090301|2008-08-29 08:30,29,75.09,75.11,74.97,75.1,0
20090301|2008-08-29 09:00,29,75.15,75.24,75.15,75.24,0
20090301|2008-08-29 09:30,29,75.2,75.31,74.88,75.31,0
20090301|2008-08-29 10:00,29,74.85,74.85,74,74.25,0
20090301|2008-08-29 10:30,29,74.03,74.43,74.03,74.43,0
20090301|2008-08-29 11:00,29,74.37,74.87,74.37,74.74,0
20090301|2008-08-29 11:30,29,74.74,74.74,74.58,74.66,0
20090301|2008-08-29 12:00,29,74.27,74.68,74.27,74.68,0
20090301|2008-08-29 13:00,29,74.38,74.49,74.2,74.25,0
20090301|2008-08-29 14:00,29,74.31,74.31,74.2,74.2,0
20090301|2008-09-02 01:30,2,73.85,73.85,73.4,73.4,0
20090301|2008-09-02 02:00,2,73.52,73.56,73.52,73.56,0
20090301|2008-09-02 02:30,2,73.4,73.4,73.27,73.27,0
20090301|2008-09-02 03:00,2,73,73,72.98,72.98,0
20090301|2008-09-02 04:00,2,73,73,73,73,0
20090301|2008-09-02 04:30,2,73,73,73,73,0
20090301|2008-09-02 05:30,2,73.12,73.12,73.12,73.12,0
20090301|2008-09-02 06:00,2,72.95,72.95,72.92,72.92,0
20090301|2008-09-02 06:30,2,73.07,73.07,73,73.02,0
20090301|2008-09-02 07:00,2,72.95,73.48,72.7,73.48,0
20090301|2008-09-02 07:30,2,73.33,73.33,72.96,72.96,0
20090301|2008-09-02 08:00,2,73.08,73.21,73,73,0
20090301|2008-09-02 08:30,2,73,73.05,72.9,72.9,0
20090301|2008-09-02 09:00,2,73.06,73.16,73.06,73.16,0
20090301|2008-09-02 09:30,2,73.2,73.62,72.76,73.48,0
20090301|2008-09-02 10:00,2,73.45,73.51,73.2,73.51,0
20090301|2008-09-02 10:30,2,73.55,73.65,73.5,73.65,0
20090301|2008-09-02 11:00,2,73.55,73.64,73.5,73.64,0
20090301|2008-09-02 11:30,2,73.67,74.42,73.67,74.33,0
20090301|2008-09-02 12:00,2,74.21,74.6,74.21,74.6,0
20090301|2008-09-02 12:30,2,74.74,74.87,74.55,74.66,0
20090301|2008-09-02 13:00,2,74.7,74.83,74.7,74.83,0
20090301|2008-09-02 13:30,2,74.75,74.82,74.75,74.77,0
20090301|2008-09-02 14:00,2,74.77,74.8,74.77,74.8,0
20090301|2008-09-03 02:30,3,74.21,74.21,74.21,74.21,0
20090301|2008-09-03 04:00,3,74.05,74.05,74.05,74.05,0
20090301|2008-09-03 04:30,3,74.5,74.5,74.5,74.5,0
20090301|2008-09-03 05:00,3,74.5,74.5,74.11,74.11,0
20090301|2008-09-03 06:30,3,74.34,74.34,74.34,74.34,0
20090301|2008-09-03 07:00,3,74.69,74.75,74.69,74.75,0
20090301|2008-09-03 07:30,3,74.53,74.6,74.53,74.6,0
20090301|2008-09-03 08:00,3,74.6,74.6,74.46,74.59,0
20090301|2008-09-03 08:30,3,74.55,74.7,74.53,74.66,0
20090301|2008-09-03 09:00,3,74.6,74.6,74.6,74.6,0
20090301|2008-09-03 09:30,3,74.65,74.65,74.15,74.15,0
20090301|2008-09-03 10:00,3,74.3,74.38,73.99,73.99,0
20090301|2008-09-03 10:30,3,74,74.07,73.94,74.07,0
20090301|2008-09-03 11:00,3,74.13,74.25,73.93,73.93,0
20090301|2008-09-03 11:30,3,74.1,74.1,73.94,73.94,0
20090301|2008-09-03 12:30,3,74.09,74.1,74.02,74.1,0
20090301|2008-09-03 13:00,3,74.16,74.17,73.8,73.8,0
20090301|2008-09-03 13:30,3,73.83,73.83,73.83,73.83,0
20090301|2008-09-03 14:00,3,73.75,73.75,73.75,73.75,0
20090301|2008-09-04 01:30,4,73.92,74.01,73.92,74,0
20090301|2008-09-04 02:00,4,73.87,73.87,73.87,73.87,0
20090301|2008-09-04 04:30,4,74.06,74.06,74.06,74.06,0
20090301|2008-09-04 07:00,4,74.15,74.15,73.85,73.9,0
20090301|2008-09-04 08:00,4,73.9,73.9,73.9,73.9,0
20090301|2008-09-04 08:30,4,74.1,74.38,74.1,74.38,0
20090301|2008-09-04 09:00,4,74.14,74.21,73.99,73.99,0
20090301|2008-09-04 09:30,4,74.19,74.27,73.98,74.13,0
20090301|2008-09-04 10:00,4,74.17,74.21,72.59,72.65,0
20090301|2008-09-04 10:30,4,73.03,73.14,73,73.03,0
20090301|2008-09-04 11:00,4,73.05,73.38,73.05,73.34,0
20090301|2008-09-04 11:30,4,73.4,73.4,73.38,73.39,0
20090301|2008-09-04 12:00,4,73.42,73.42,73.39,73.39,0
20090301|2008-09-04 12:30,4,73.34,73.49,73.11,73.34,0
20090301|2008-09-04 13:00,4,73.16,73.26,72.85,72.85,0
20090301|2008-09-04 13:30,4,72.86,72.87,72.85,72.85,0
20090301|2008-09-04 14:00,4,72.8,72.8,72.7,72.7,0
20090301|2008-09-05 06:30,5,72.45,72.45,72.32,72.32,0
20090301|2008-09-05 07:00,5,72.45,72.65,72.45,72.65,0
20090301|2008-09-05 07:30,5,72.35,72.79,72.3,72.69,0
20090301|2008-09-05 08:00,5,72.76,72.99,72.68,72.77,0
20090301|2008-09-05 08:30,5,72.78,72.82,72.48,72.48,0
20090301|2008-09-05 09:00,5,72.47,72.5,72.25,72.25,0
20090301|2008-09-05 09:30,5,72.29,72.29,71.24,71.59,0
20090301|2008-09-05 10:00,5,71.29,71.29,70.32,70.32,0
20090301|2008-09-05 10:30,5,70.47,71.16,70.12,71.16,0
20090301|2008-09-05 11:00,5,70.43,70.6,70.34,70.6,0
20090301|2008-09-05 11:30,5,70.5,70.51,70.44,70.47,0
20090301|2008-09-05 12:00,5,70.62,70.62,70.5,70.5,0
20090301|2008-09-05 12:30,5,70.68,70.92,70.62,70.62,0
20090301|2008-09-05 13:00,5,70.62,70.66,70.3,70.34,0
20090301|2008-09-05 13:30,5,70.4,70.4,70.37,70.37,0
20090301|2008-09-05 14:00,5,71,71,71,71,0
20090301|2008-09-08 01:30,8,70.95,71.18,70.95,71,0
20090301|2008-09-08 03:00,8,71.29,71.29,71.29,71.29,0
20090301|2008-09-08 06:00,8,71,71,71,71,0
20090301|2008-09-08 07:00,8,70.79,70.79,70.7,70.7,0
20090301|2008-09-08 09:00,8,70.8,70.8,70.37,70.37,0
20090301|2008-09-08 09:30,8,70.4,70.8,70.4,70.47,0
20090301|2008-09-08 10:00,8,70.33,70.67,70.05,70.05,0
20090301|2008-09-08 10:30,8,70.16,70.62,70.11,70.23,0
20090301|2008-09-08 11:00,8,70.19,70.2,69.93,70,0
20090301|2008-09-08 11:30,8,70.18,70.26,69.78,69.78,0
20090301|2008-09-08 12:00,8,69.8,69.9,69.8,69.89,0
20090301|2008-09-08 12:30,8,69.88,70.12,69.88,70.06,0
20090301|2008-09-08 13:00,8,70,70.2,70,70.17,0
20090301|2008-09-08 13:30,8,70.14,70.33,70.14,70.33,0
20090301|2008-09-09 01:30,9,70.1,70.1,70.08,70.08,0
20090301|2008-09-09 02:30,9,70.12,70.12,70.07,70.07,0
20090301|2008-09-09 03:30,9,69.95,69.95,69.86,69.86,0
20090301|2008-09-09 04:00,9,69.86,69.86,69.86,69.86,0
20090301|2008-09-09 04:30,9,69.95,69.95,69.95,69.95,0
20090301|2008-09-09 05:00,9,69.9,69.9,69.9,69.9,0
20090301|2008-09-09 05:30,9,69.92,69.92,69.92,69.92,0
20090301|2008-09-09 06:00,9,69.92,69.92,69.92,69.92,0
20090301|2008-09-09 06:30,9,70.05,70.05,70.05,70.05,0
20090301|2008-09-09 07:00,9,69.88,69.88,69.64,69.64,0
20090301|2008-09-09 07:30,9,69.65,69.69,68.94,69.14,0
20090301|2008-09-09 08:00,9,69.4,69.48,69.34,69.34,0
20090301|2008-09-09 08:30,9,69.26,69.26,68.94,68.98,0
20090301|2008-09-09 09:00,9,69,69.09,68.97,69.09,0
20090301|2008-09-09 09:30,9,69.15,69.22,68.64,68.8,0
20090301|2008-09-09 10:00,9,68.82,68.9,68.66,68.83,0
20090301|2008-09-09 10:30,9,68.94,69.08,68.67,68.78,0
20090301|2008-09-09 11:00,9,68.73,68.8,68.71,68.8,0
20090301|2008-09-09 11:30,9,68.87,68.9,68.69,68.73,0
20090301|2008-09-09 12:00,9,68.72,69,68.7,68.94,0
20090301|2008-09-09 12:30,9,68.93,69.09,68.58,68.65,0
20090301|2008-09-09 13:00,9,68.66,68.76,68.25,68.25,0
20090301|2008-09-09 13:30,9,68.35,68.35,68.22,68.22,0
20090301|2008-09-09 14:00,9,68.48,68.48,68.46,68.46,0
20090301|2008-09-10 01:30,10,68.75,68.75,68.75,68.75,0
20090301|2008-09-10 03:00,10,68.58,68.58,68.56,68.56,0
20090301|2008-09-10 06:30,10,68.3,68.4,68.3,68.4,0
20090301|2008-09-10 07:00,10,68.25,68.31,67.98,68.1,0
20090301|2008-09-10 07:30,10,68.02,68.5,67.92,68.4,0
20090301|2008-09-10 08:00,10,68.37,68.88,68.25,68.8,0
20090301|2008-09-10 08:30,10,68.8,69.1,68.8,68.85,0
20090301|2008-09-10 09:00,10,68.91,69.16,68.91,69.15,0
20090301|2008-09-10 09:30,10,69.01,69.23,68.88,68.88,0
20090301|2008-09-10 10:00,10,68.93,69.07,68.55,68.55,0
20090301|2008-09-10 10:30,10,68.65,68.84,68.61,68.8,0
20090301|2008-09-10 11:00,10,68.84,68.85,68.42,68.78,0
20090301|2008-09-10 11:30,10,68.76,68.82,68.44,68.45,0
20090301|2008-09-10 12:00,10,68.4,68.4,68.35,68.38,0
20090301|2008-09-10 12:30,10,68.59,68.72,68.58,68.68,0
20090301|2008-09-10 13:00,10,68.62,68.75,68.62,68.67,0
20090301|2008-09-10 14:00,10,68.75,68.75,68.72,68.72,0
20090301|2008-09-11 01:30,11,68.9,69,68.9,69,0
20090301|2008-09-11 02:30,11,68.93,68.93,68.93,68.93,0
20090301|2008-09-11 03:00,11,68.93,68.93,68.93,68.93,0
20090301|2008-09-11 03:30,11,68.93,68.93,68.93,68.93,0
20090301|2008-09-11 06:00,11,68.9,68.93,68.9,68.93,0
20090301|2008-09-11 06:30,11,68.92,68.92,68.92,68.92,0
20090301|2008-09-11 07:00,11,68.93,68.95,68.91,68.95,0
20090301|2008-09-11 07:30,11,68.97,69.1,68.77,68.77,0
20090301|2008-09-11 08:00,11,68.85,68.85,68.85,68.85,0
20090301|2008-09-11 09:30,11,68.62,68.86,68.5,68.86,0
20090301|2008-09-11 10:00,11,68.88,68.88,68.88,68.88,0
20090301|2008-09-11 10:30,11,68.8,68.9,68.8,68.9,0
20090301|2008-09-11 11:00,11,68.77,68.77,68.77,68.77,0
20090301|2008-09-11 11:30,11,68.9,68.9,68.9,68.9,0
20090301|2008-09-11 12:30,11,68.85,68.85,68.75,68.75,0
20090301|2008-09-11 13:00,11,68.75,68.84,68.75,68.75,0
20090301|2008-09-11 14:00,11,68.7,68.7,68.7,68.7,0
20090301|2008-09-12 05:30,12,69.53,69.74,69.53,69.74,0
20090301|2008-09-12 06:00,12,69.6,69.6,69.6,69.6,0
20090301|2008-09-12 06:30,12,69.58,69.65,69.55,69.57,0
20090301|2008-09-12 07:00,12,69.6,69.76,69.47,69.76,0
20090301|2008-09-12 07:30,12,69.57,70.31,69.2,70.31,0
20090301|2008-09-12 08:00,12,70.35,70.35,69.95,70.2,0
20090301|2008-09-12 08:30,12,70,70,69.71,69.71,0
20090301|2008-09-12 09:00,12,69.52,69.78,69.52,69.7,0
20090301|2008-09-12 09:30,12,69.7,69.7,69.33,69.59,0
20090301|2008-09-12 10:00,12,69.52,69.65,69,69.29,0
20090301|2008-09-12 10:30,12,69.13,69.4,69.13,69.26,0
20090301|2008-09-12 11:00,12,69.3,69.3,69,69,0
20090301|2008-09-12 11:30,12,68.84,68.91,68.8,68.91,0
20090301|2008-09-12 12:00,12,69.12,69.24,69.12,69.24,0
20090301|2008-09-12 12:30,12,69.24,69.32,69.15,69.15,0
20090301|2008-09-12 13:00,12,69.15,69.4,69.14,69.38,0
20090301|2008-09-12 13:30,12,69.45,69.53,69.45,69.52,0
20090301|2008-09-12 14:00,12,69.45,69.45,69.45,69.45,0
20090301|2008-09-15 01:30,15,69.44,69.44,69.44,69.44,0
20090301|2008-09-15 03:00,15,69.1,69.1,69.1,69.1,0
20090301|2008-09-15 04:30,15,68.69,68.69,68.65,68.65,0
20090301|2008-09-15 05:30,15,68.65,68.7,68.65,68.7,0
20090301|2008-09-15 06:00,15,68.65,68.65,68.65,68.65,0
20090301|2008-09-15 06:30,15,68.5,68.5,68.02,68.02,0
20090301|2008-09-15 07:00,15,68.01,68.05,67.5,67.5,0
20090301|2008-09-15 07:30,15,67.43,68.03,67.14,68.03,0
20090301|2008-09-15 08:30,15,67.33,67.35,67.01,67.23,0
20090301|2008-09-15 09:00,15,67.35,67.4,67.35,67.4,0
20090301|2008-09-15 09:30,15,67.4,67.82,67.4,67.8,0
20090301|2008-09-15 10:00,15,68.04,69,68.04,69,0
20090301|2008-09-15 10:30,15,67.93,68.55,67.93,68.55,0
20090301|2008-09-15 11:00,15,68.56,68.56,68.56,68.56,0
20090301|2008-09-15 11:30,15,68.1,68.15,67.5,67.51,0
20090301|2008-09-15 12:00,15,67.8,67.89,67.79,67.89,0
20090301|2008-09-15 12:30,15,67.1,67.2,67,67,0
20090301|2008-09-15 13:00,15,67,67.27,66.42,66.42,1
20090301|2008-09-15 13:30,15,66.5,66.75,66.5,66.75,0
20090301|2008-09-15 14:00,15,66.8,66.8,66.58,66.79,0
20090301|2008-09-16 01:30,16,66.5,66.5,66.21,66.21,0
20090301|2008-09-16 02:00,16,66.14,66.36,66.14,66.36,0
20090301|2008-09-16 03:00,16,66.25,66.38,66.25,66.38,0
20090301|2008-09-16 03:30,16,66.55,66.55,66.55,66.55,0
20090301|2008-09-16 05:00,16,66.73,66.73,66.73,66.73,0
20090301|2008-09-16 06:30,16,66.35,66.35,66.35,66.35,0
20090301|2008-09-16 07:00,16,66.18,66.25,66.05,66.15,0
20090301|2008-09-16 07:30,16,66.28,66.28,66.28,66.28,0
20090301|2008-09-16 08:00,16,66.28,66.29,65.34,65.58,0
20090301|2008-09-16 08:30,16,65.36,65.53,64.99,64.99,0
20090301|2008-09-16 09:00,16,64.96,65.45,64.96,65.43,0
20090301|2008-09-16 09:30,16,65.74,65.87,65.43,65.6,0
20090301|2008-09-16 10:00,16,65.7,65.7,65.3,65.35,0
20090301|2008-09-16 10:30,16,65.1,65.5,65.1,65.25,0
20090301|2008-09-16 11:00,16,65.2,65.21,65.17,65.17,0
20090301|2008-09-16 11:30,16,65.15,65.19,65.05,65.05,0
20090301|2008-09-16 12:00,16,65.06,65.07,64.87,64.95,0
20090301|2008-09-16 12:30,16,64.95,65.1,64.87,64.95,0
20090301|2008-09-16 13:00,16,65.08,65.5,65.08,65.1,0
20090301|2008-09-16 14:00,16,65.5,65.5,65.5,65.5,0
20090301|2008-09-17 04:00,17,65.82,65.83,65.82,65.83,0
20090301|2008-09-17 05:00,17,66,66,66,66,0
20090301|2008-09-17 05:30,17,66,66,66,66,0
20090301|2008-09-17 06:30,17,66.3,66.3,66.3,66.3,0
20090301|2008-09-17 07:00,17,66.33,66.45,66.33,66.4,0
20090301|2008-09-17 07:30,17,66.5,66.5,66.3,66.3,0
20090301|2008-09-17 08:00,17,66.3,66.34,66.12,66.27,0
20090301|2008-09-17 08:30,17,66.19,66.2,65.95,66.15,0
20090301|2008-09-17 09:00,17,66.23,66.45,66.23,66.45,0
20090301|2008-09-17 09:30,17,66.45,66.7,65.68,66.5,0
20090301|2008-09-17 10:00,17,66.4,66.4,66.25,66.32,0
20090301|2008-09-17 10:30,17,66.16,66.25,65.9,66.25,0
20090301|2008-09-17 11:00,17,66.17,66.25,65.98,66.13,0
20090301|2008-09-17 11:30,17,66.13,66.13,65.99,66.1,0
20090301|2008-09-17 12:00,17,66.05,66.05,65.66,65.66,0
20090301|2008-09-17 12:30,17,65.5,65.6,65.38,65.38,0
20090301|2008-09-17 13:00,17,66.22,66.25,65.68,65.78,0
20090301|2008-09-17 13:30,17,66.05,66.05,66.05,66.05,0
20090301|2008-09-18 05:30,18,66.06,66.67,66.06,66.67,0
20090301|2008-09-18 06:30,18,66.88,66.88,66.88,66.88,0
20090301|2008-09-18 07:00,18,66.75,67.05,66.75,66.96,0
20090301|2008-09-18 07:30,18,67.16,67.54,67.16,67.53,0
20090301|2008-09-18 08:00,18,67.3,67.8,67.3,67.7,0
20090301|2008-09-18 08:30,18,67.65,67.8,67.65,67.67,0
20090301|2008-09-18 09:00,18,67.8,67.8,67.32,67.32,0
20090301|2008-09-18 09:30,18,67.32,67.32,67.13,67.15,0
20090301|2008-09-18 10:00,18,67.15,67.19,67.09,67.12,0
20090301|2008-09-18 10:30,18,67.09,67.12,66.5,66.5,0
20090301|2008-09-18 11:00,18,66.47,66.47,65.5,65.5,0
20090301|2008-09-18 11:30,18,65.5,65.5,64.4,64.43,0
20090301|2008-09-18 12:00,18,64.43,65.19,64.05,64.7,0
20090301|2008-09-18 12:30,18,64.8,65.58,64.73,65.55,0
20090301|2008-09-18 13:00,18,65.59,65.59,65.34,65.45,1
20090301|2008-09-18 13:30,18,65.4,65.6,65.4,65.59,0
20090301|2008-09-18 14:00,18,65.5,65.5,65.5,65.5,0
20090301|2008-09-19 07:00,19,66.07,66.07,65.61,65.81,0
20090301|2008-09-19 07:30,19,66.07,66.2,66.07,66.2,0
20090301|2008-09-19 08:00,19,66.73,66.95,66.72,66.95,0
20090301|2008-09-19 08:30,19,66.84,66.84,66.6,66.61,0
20090301|2008-09-19 09:00,19,66.7,66.7,66.21,66.52,0
20090301|2008-09-19 09:30,19,67.3,67.3,66.55,66.55,0
20090301|2008-09-19 10:30,19,66.7,66.7,66.7,66.7,0
20090301|2008-09-19 11:00,19,66.75,66.97,66,66.92,0
20090301|2008-09-19 11:30,19,66.97,66.97,66.97,66.97,0
20090301|2008-09-19 12:00,19,66.85,67.09,66.13,66.85,0
20090301|2008-09-19 12:30,19,67.2,67.2,67,67.02,0
20090301|2008-09-19 13:00,19,67.2,67.2,67.2,67.2,0
20090301|2008-09-19 13:30,19,67.27,67.3,67.2,67.3,0
20090301|2008-09-19 14:00,19,67.25,67.25,67.25,67.25,0
20090301|2008-09-22 01:30,22,67.78,67.78,67.78,67.78,0
20090301|2008-09-22 03:00,22,67.9,67.9,67.9,67.9,0
20090301|2008-09-22 03:30,22,67.95,67.95,67.95,67.95,0
20090301|2008-09-22 05:30,22,68.03,68.03,68.03,68.03,0
20090301|2008-09-22 06:30,22,67.89,67.89,67.89,67.89,0
20090301|2008-09-22 07:00,22,67.95,67.95,67.64,67.64,0
20090301|2008-09-22 07:30,22,67.93,67.93,67.93,67.93,0
20090301|2008-09-22 08:00,22,67.93,67.93,67.93,67.93,0
20090301|2008-09-22 08:30,22,67.88,68.01,67.86,67.86,0
20090301|2008-09-22 09:00,22,67.97,68.25,67.95,67.95,0
20090301|2008-09-22 09:30,22,68.01,68.1,67.7,68.1,0
20090301|2008-09-22 10:00,22,67.95,68.03,67.73,67.73,0
20090301|2008-09-22 10:30,22,67.82,67.97,67.75,67.9,0
20090301|2008-09-22 11:00,22,67.89,67.94,67.75,67.84,0
20090301|2008-09-22 11:30,22,67.91,68.15,67.91,68.15,0
20090301|2008-09-22 12:00,22,68.23,68.5,68.23,68.48,0
20090301|2008-09-22 12:30,22,68.48,68.56,68.25,68.25,0
20090301|2008-09-22 13:00,22,68.28,69.06,68.28,68.87,0
20090301|2008-09-22 13:30,22,68.8,68.8,68.8,68.8,0
20090301|2008-09-23 04:00,23,68,68,68,68,0
20090301|2008-09-23 06:00,23,68.09,68.09,68.09,68.09,0
20090301|2008-09-23 06:30,23,68.09,68.09,68,68,0
20090301|2008-09-23 07:00,23,68,68,67.8,67.8,0
20090301|2008-09-23 07:30,23,67.99,68.71,67.99,68.7,0
20090301|2008-09-23 08:00,23,68.41,68.45,68.11,68.24,0
20090301|2008-09-23 09:00,23,68.25,68.28,68.11,68.28,0
20090301|2008-09-23 09:30,23,68.41,68.41,68.14,68.24,0
20090301|2008-09-23 10:00,23,68.03,68.03,67.65,67.65,0
20090301|2008-09-23 10:30,23,67.65,67.65,67.35,67.63,0
20090301|2008-09-23 11:00,23,67.61,67.73,67.57,67.6,0
20090301|2008-09-23 11:30,23,67.6,67.6,67.14,67.21,0
20090301|2008-09-23 12:00,23,67.16,67.16,66.75,66.75,0
20090301|2008-09-23 12:30,23,66.75,66.85,66.75,66.75,0
20090301|2008-09-23 13:00,23,66.75,66.85,66.54,66.85,0
20090301|2008-09-24 05:30,24,66.98,66.98,66.98,66.98,0
20090301|2008-09-24 06:00,24,66.98,66.98,66.98,66.98,0
20090301|2008-09-24 07:00,24,67.13,67.13,67.13,67.13,0
20090301|2008-09-24 07:30,24,67.28,67.43,67.17,67.3,0
20090301|2008-09-24 08:00,24,67.2,67.2,66.8,66.8,0
20090301|2008-09-24 08:30,24,66.92,67,66.85,66.85,0
20090301|2008-09-24 09:00,24,66.8,66.96,66.8,66.96,0
20090301|2008-09-24 09:30,24,67.09,67.2,66.54,66.54,0
20090301|2008-09-24 10:00,24,66.59,66.59,65.04,65.23,0
20090301|2008-09-24 10:30,24,65.35,65.91,65.25,65.75,0
20090301|2008-09-24 11:00,24,65.7,65.75,65.55,65.55,0
20090301|2008-09-24 11:30,24,65.58,65.58,65.5,65.51,0
20090301|2008-09-24 12:30,24,65.55,65.55,65.55,65.55,0
20090301|2008-09-24 13:00,24,65.73,66,65.55,66,0
20090301|2008-09-24 14:00,24,66.17,66.17,66.07,66.07,0
20090301|2008-09-25 02:00,25,65.88,65.88,65.88,65.88,0
20090301|2008-09-25 06:00,25,66.05,66.06,66.05,66.06,0
20090301|2008-09-25 06:30,25,65.88,65.88,65.88,65.88,0
20090301|2008-09-25 07:00,25,65.79,65.81,65.79,65.8,0
20090301|2008-09-25 07:30,25,65.81,65.83,65.81,65.82,0
20090301|2008-09-25 08:30,25,65.96,66.5,65.93,66.5,0
20090301|2008-09-25 09:30,25,66,66.05,65.7,66.05,0
20090301|2008-09-25 10:00,25,66.18,66.18,66.18,66.18,0
20090301|2008-09-25 10:30,25,66.13,66.13,66,66.13,0
20090301|2008-09-25 11:00,25,66.14,66.14,65.7,66.03,0
20090301|2008-09-25 11:30,25,66.3,66.3,66.3,66.3,0
20090301|2008-09-25 12:00,25,66.24,66.5,66.2,66.36,0
20090301|2008-09-25 12:30,25,66.2,66.2,65.9,65.9,0
20090301|2008-09-25 13:00,25,66.15,66.6,65.9,65.9,2
20090301|2008-09-25 13:30,25,65.95,65.95,65.85,65.85,0
20090301|2008-09-25 14:00,25,65.85,65.85,65.85,65.85,0
20090301|2008-09-26 01:30,26,66.04,66.04,66.04,66.04,0
20090301|2008-09-26 03:00,26,65.59,65.74,65.59,65.74,0
20090301|2008-09-26 04:00,26,65.83,65.83,65.83,65.83,0
20090301|2008-09-26 05:30,26,65.83,65.83,65.83,65.83,0
20090301|2008-09-26 06:30,26,65.83,65.95,65.83,65.95,0
20090301|2008-09-26 07:00,26,65.99,65.99,65.83,65.88,0
20090301|2008-09-26 07:30,26,65.82,65.83,65.82,65.82,0
20090301|2008-09-26 08:00,26,65.82,65.82,65.55,65.55,0
20090301|2008-09-26 08:30,26,65.63,65.63,65.55,65.55,0
20090301|2008-09-26 09:00,26,65.6,65.6,65.36,65.59,0
20090301|2008-09-26 09:30,26,65.25,65.8,65.2,65.8,0
20090301|2008-09-26 10:00,26,65.68,65.71,65.55,65.69,0
20090301|2008-09-26 10:30,26,65.43,65.43,64.98,65.1,0
20090301|2008-09-26 11:00,26,65.06,65.15,65.05,65.13,0
20090301|2008-09-26 11:30,26,65.06,65.1,65.05,65.1,0
20090301|2008-09-26 12:00,26,65.07,65.07,64.81,64.85,0
20090301|2008-09-26 12:30,26,64.9,64.92,64.81,64.9,0
20090301|2008-09-26 13:00,26,64.98,65.02,64.8,65.02,0
20090301|2008-09-26 13:30,26,64.8,64.8,64.7,64.7,0
20090301|2008-09-26 14:00,26,64.69,64.69,64.69,64.69,0
20090301|2008-09-29 01:30,29,64.9,64.9,64.63,64.63,0
20090301|2008-09-29 02:30,29,64.6,64.6,64.56,64.56,0
20090301|2008-09-29 03:30,29,64.56,64.56,64.54,64.54,0
20090301|2008-09-29 04:00,29,64.5,64.5,64.5,64.5,0
20090301|2008-09-29 04:30,29,64.5,64.51,64.36,64.51,0
20090301|2008-09-29 05:00,29,64.36,64.36,64.02,64.02,0
20090301|2008-09-29 05:30,29,64.02,64.02,63.91,63.91,0
20090301|2008-09-29 06:00,29,63.91,63.91,63.85,63.85,0
20090301|2008-09-29 06:30,29,63.93,63.95,63.85,63.85,0
20090301|2008-09-29 07:00,29,63.95,63.95,63.95,63.95,0
20090301|2008-09-29 07:30,29,63.87,64.05,63.87,64,0
20090301|2008-09-29 08:00,29,63.9,63.9,62.05,62.69,0
20090301|2008-09-29 08:30,29,62.28,62.51,62.01,62.5,0
20090301|2008-09-29 09:00,29,62.55,63.33,62.28,62.28,0
20090301|2008-09-29 09:30,29,62.28,62.65,62.2,62.35,0
20090301|2008-09-29 10:00,29,62.73,62.73,62.5,62.54,0
20090301|2008-09-29 10:30,29,62.47,62.5,62.31,62.35,0
20090301|2008-09-29 11:00,29,62.4,62.5,62.35,62.45,0
20090301|2008-09-29 11:30,29,62.3,62.37,62.25,62.25,0
20090301|2008-09-29 12:00,29,62.2,62.2,62.1,62.1,0
20090301|2008-09-29 12:30,29,62.1,62.1,61.9,61.9,0
20090301|2008-09-29 13:00,29,61.9,61.95,61.9,61.94,0
20090301|2008-09-29 13:30,29,61.9,61.9,61.9,61.9,0
20090301|2008-09-30 01:30,30,61.68,61.68,61.3,61.32,0
20090301|2008-09-30 02:00,30,61.17,61.17,60.22,60.22,0
20090301|2008-09-30 02:30,30,60.05,60.05,59.8,59.8,0
20090301|2008-09-30 03:00,30,60.1,60.45,59.9,60.45,0
20090301|2008-09-30 03:30,30,60.65,60.65,60.65,60.65,0
20090301|2008-09-30 04:00,30,61,61.4,61,61.4,0
20090301|2008-09-30 04:30,30,62.29,62.46,62.29,62.46,0
20090301|2008-09-30 05:00,30,62.22,62.22,62.22,62.22,0
20090301|2008-09-30 06:00,30,62.25,62.25,62.25,62.25,0
20090301|2008-09-30 06:30,30,62.44,62.44,62.44,62.44,0
20090301|2008-09-30 07:00,30,62.24,62.24,60.3,61.4,0
20090301|2008-09-30 07:30,30,61.88,62.13,61.88,62.1,0
20090301|2008-09-30 08:00,30,62.12,62.12,61.5,61.5,0
20090301|2008-09-30 08:30,30,61.4,61.73,61.36,61.47,0
20090301|2008-09-30 09:00,30,61.5,61.75,61.46,61.47,0
20090301|2008-09-30 09:30,30,61.89,62.07,61.4,61.46,0
20090301|2008-09-30 10:00,30,61.76,62.3,61.76,62.21,0
20090301|2008-09-30 10:30,30,62.21,62.26,61.53,61.81,0
20090301|2008-09-30 11:00,30,61.67,62,61.64,62,0
20090301|2008-09-30 11:30,30,61.95,61.95,61.93,61.93,0
20090301|2008-09-30 12:00,30,62,62.5,62,62.25,0
20090301|2008-09-30 12:30,30,62.39,62.46,62.18,62.32,0
20090301|2008-09-30 13:00,30,62.06,62.32,61.67,62.32,0
20090301|2008-09-30 13:30,30,62.25,62.25,62.14,62.14,0
20090301|2008-10-01 01:30,1,62.2,62.65,62.2,62.65,0
20090301|2008-10-01 02:00,1,62.68,62.7,62.68,62.7,0
20090301|2008-10-01 02:30,1,62.76,62.76,62.76,62.76,0
20090301|2008-10-01 03:30,1,62.85,62.85,62.85,62.85,0
20090301|2008-10-01 04:00,1,63.05,63.05,63.05,63.05,0
20090301|2008-10-01 04:30,1,63.05,63.05,62.8,62.8,0
20090301|2008-10-01 05:00,1,62.87,62.87,62.87,62.87,0
20090301|2008-10-01 05:30,1,62.8,62.8,62.8,62.8,0
20090301|2008-10-01 06:00,1,62.7,62.7,62.7,62.7,0
20090301|2008-10-01 07:00,1,62.32,62.87,62.32,62.66,0
20090301|2008-10-01 07:30,1,62.8,63.3,62.8,62.93,0
20090301|2008-10-01 08:00,1,62.8,62.95,62.35,62.6,0
20090301|2008-10-01 08:30,1,62.6,62.71,62.5,62.71,0
20090301|2008-10-01 09:00,1,62.7,62.82,62.62,62.65,0
20090301|2008-10-01 09:30,1,62.5,62.59,62.25,62.51,0
20090301|2008-10-01 10:00,1,62.55,62.59,62.45,62.59,0
20090301|2008-10-01 10:30,1,62.62,62.77,62.55,62.71,0
20090301|2008-10-01 11:00,1,62.71,63.03,62.7,63.03,0
20090301|2008-10-01 11:30,1,62.95,63.11,62.95,62.95,0
20090301|2008-10-01 12:00,1,62.9,63.09,62.88,63.09,0
20090301|2008-10-01 12:30,1,63.06,63.06,63.05,63.05,0
20090301|2008-10-01 13:00,1,63,63,62.54,62.7,0
20090301|2008-10-02 03:30,2,62.76,62.76,62.76,62.76,0
20090301|2008-10-02 04:00,2,62.76,62.76,62.76,62.76,0
20090301|2008-10-02 05:30,2,62.78,62.78,62.78,62.78,0
20090301|2008-10-02 06:00,2,62.66,62.66,62.66,62.66,0
20090301|2008-10-02 06:30,2,62.66,62.66,62.5,62.5,0
20090301|2008-10-02 07:00,2,62.5,62.8,62.07,62.12,0
20090301|2008-10-02 07:30,2,62.1,62.1,61.71,61.8,0
20090301|2008-10-02 08:00,2,61.82,61.9,61.8,61.9,0
20090301|2008-10-02 08:30,2,61.86,61.95,61.7,61.95,0
20090301|2008-10-02 09:00,2,61.8,61.88,61.6,61.65,0
20090301|2008-10-02 09:30,2,61.7,62.69,61.54,61.95,0
20090301|2008-10-02 10:00,2,62.3,62.42,61.97,62.31,0
20090301|2008-10-02 10:30,2,62.35,62.4,62.24,62.35,0
20090301|2008-10-02 11:00,2,62.35,62.85,62.35,62.85,0
20090301|2008-10-02 11:30,2,62.83,63.5,62.83,63.1,0
20090301|2008-10-02 12:00,2,63,63.27,63,63.2,0
20090301|2008-10-02 12:30,2,63.2,63.31,62.91,62.91,0
20090301|2008-10-02 13:00,2,63,63.19,62.82,62.82,0
20090301|2008-10-02 13:30,2,62.82,63.29,62.82,63.25,0
20090301|2008-10-02 14:00,2,63.24,63.55,63.24,63.55,0
20090301|2008-10-03 01:30,3,63.33,63.33,63.33,63.33,0
20090301|2008-10-03 03:00,3,63.01,63.01,63.01,63.01,0
20090301|2008-10-03 03:30,3,63.3,63.3,63.3,63.3,0
20090301|2008-10-03 06:30,3,62.95,62.95,62.95,62.95,0
20090301|2008-10-03 07:00,3,63.13,63.3,63.12,63.3,0
20090301|2008-10-03 07:30,3,63.62,63.62,63.34,63.34,0
20090301|2008-10-03 08:00,3,63.33,63.33,63.05,63.05,0
20090301|2008-10-03 08:30,3,63.19,63.28,63.08,63.08,0
20090301|2008-10-03 09:00,3,63.18,63.18,63.16,63.16,0
20090301|2008-10-03 09:30,3,63.22,63.7,63.22,63.7,0
20090301|2008-10-03 10:00,3,63.6,63.71,63.25,63.25,0
20090301|2008-10-03 10:30,3,63.25,63.26,63,63,0
20090301|2008-10-03 11:00,3,63.09,63.17,63,63,0
20090301|2008-10-03 11:30,3,62.95,63,62.65,63,0
20090301|2008-10-03 12:00,3,63.1,63.1,63,63,0
20090301|2008-10-03 12:30,3,62.66,62.66,62.25,62.31,0
20090301|2008-10-03 13:00,3,62.29,62.33,61.89,61.97,0
20090301|2008-10-03 13:30,3,61.94,61.94,61.94,61.94,0
20090301|2008-10-03 14:00,3,61.85,61.9,61.83,61.9,0
20090301|2008-10-06 01:30,6,61.76,61.76,61.01,61.01,0
20090301|2008-10-06 02:30,6,61.05,61.05,61.05,61.05,0
20090301|2008-10-06 03:00,6,61.08,61.08,61.08,61.08,0
20090301|2008-10-06 03:30,6,61.4,61.4,61.4,61.4,0
20090301|2008-10-06 04:00,6,61.41,61.41,60.66,60.66,0
20090301|2008-10-06 04:30,6,60.91,60.91,60.7,60.7,0
20090301|2008-10-06 05:00,6,60.7,60.7,60.69,60.69,0
20090301|2008-10-06 05:30,6,60.8,60.8,60.8,60.8,0
20090301|2008-10-06 06:00,6,60.75,60.75,60.75,60.75,0
20090301|2008-10-06 06:30,6,60.75,60.75,60.66,60.66,0
20090301|2008-10-06 07:00,6,60.54,60.54,59.95,60,0
20090301|2008-10-06 07:30,6,59.77,59.77,59.03,59.16,0
20090301|2008-10-06 08:00,6,59.2,59.2,59,59.2,0
20090301|2008-10-06 08:30,6,59.23,59.65,59.17,59.17,0
20090301|2008-10-06 09:00,6,59.11,59.11,58.94,58.94,0
20090301|2008-10-06 09:30,6,58.94,59.25,58.94,59.11,0
20090301|2008-10-06 10:00,6,58.94,59.1,58.94,59.1,0
20090301|2008-10-06 10:30,6,59,59,58.94,58.94,0
20090301|2008-10-06 11:00,6,59.02,59.02,58.94,58.94,0
20090301|2008-10-06 11:30,6,59,59.1,58.94,58.94,0
20090301|2008-10-06 12:00,6,58.94,58.94,58.94,58.94,0
20090301|2008-10-06 12:30,6,58.94,58.94,58.94,58.94,0
20090301|2008-10-06 13:00,6,58.94,58.94,58.94,58.94,0
20090301|2008-10-06 14:00,6,58.94,58.94,58.94,58.94,0
20090301|2008-10-07 01:30,7,59.51,60.09,59.22,59.62,0
20090301|2008-10-07 02:00,7,59.71,59.71,59.66,59.66,0
20090301|2008-10-07 02:30,7,59.89,59.89,59.89,59.89,0
20090301|2008-10-07 03:00,7,59.51,59.51,59.51,59.51,0
20090301|2008-10-07 03:30,7,59.2,59.26,59.01,59.01,0
20090301|2008-10-07 06:00,7,59.25,59.55,59.25,59.55,0
20090301|2008-10-07 06:30,7,59.66,59.8,59.66,59.8,0
20090301|2008-10-07 07:00,7,60.1,60.25,59.79,59.85,0
20090301|2008-10-07 07:30,7,60,60.35,60,60.19,0
20090301|2008-10-07 08:00,7,60.5,60.8,60.45,60.45,0
20090301|2008-10-07 08:30,7,60.36,60.36,60,60.09,0
20090301|2008-10-07 09:00,7,60.1,60.44,60,60.44,0
20090301|2008-10-07 09:30,7,60.5,60.5,59.54,59.7,0
20090301|2008-10-07 10:00,7,59.69,59.75,58.93,58.97,0
20090301|2008-10-07 10:30,7,58.93,59.38,58.8,59.34,0
20090301|2008-10-07 11:00,7,59.28,59.28,58.4,58.47,0
20090301|2008-10-07 11:30,7,58.48,58.62,58.35,58.35,0
20090301|2008-10-07 12:00,7,58.31,58.62,58.25,58.25,0
20090301|2008-10-07 12:30,7,58.25,58.3,57.86,58.16,0
20090301|2008-10-07 13:00,7,58.24,58.26,57.96,58.22,0
20090301|2008-10-08 01:30,8,57.9,57.9,57.9,57.9,0
20090301|2008-10-08 02:00,8,57.85,57.95,57.85,57.95,0
20090301|2008-10-08 02:30,8,57.8,57.8,57.6,57.7,0
20090301|2008-10-08 03:00,8,57.7,57.7,57.7,57.7,0
20090301|2008-10-08 03:30,8,57.5,57.5,57.5,57.5,0
20090301|2008-10-08 04:00,8,57.7,57.7,57.55,57.7,0
20090301|2008-10-08 04:30,8,57.7,57.7,57.46,57.46,0
20090301|2008-10-08 05:00,8,57.57,57.57,57.46,57.5,0
20090301|2008-10-08 05:30,8,57.55,57.55,57.48,57.55,0
20090301|2008-10-08 06:00,8,57.97,58.98,57.97,58.25,0
20090301|2008-10-08 07:00,8,58.18,58.39,57.92,57.92,0
20090301|2008-10-08 07:30,8,57.67,57.67,56.9,57,0
20090301|2008-10-08 08:00,8,56.9,56.9,56.5,56.5,0
20090301|2008-10-08 08:30,8,56.5,57.8,56.5,57.64,0
20090301|2008-10-08 09:00,8,57.65,57.87,57.37,57.37,0
20090301|2008-10-08 09:30,8,57.58,57.6,57.4,57.58,0
20090301|2008-10-08 10:00,8,57.4,57.4,57.4,57.4,0
20090301|2008-10-08 10:30,8,57.4,57.4,56.96,57.15,0
20090301|2008-10-08 11:00,8,57.2,57.2,56.86,56.86,0
20090301|2008-10-08 11:30,8,57.06,57.06,56.88,57.04,0
20090301|2008-10-08 12:00,8,57.1,57.86,57.1,57.67,0
20090301|2008-10-08 12:30,8,57.43,58.22,57.43,58.22,0
20090301|2008-10-08 13:00,8,58,58.1,57.86,58,0
20090301|2008-10-08 13:30,8,58.22,58.22,57.92,58.07,0
20090301|2008-10-08 14:00,8,57.96,58.2,57.96,58.2,0
20090301|2008-10-09 01:30,9,58.27,58.36,58.24,58.36,0
20090301|2008-10-09 02:00,9,58.36,58.36,58.36,58.36,0
20090301|2008-10-09 02:30,9,58.37,58.37,58.37,58.37,0
20090301|2008-10-09 03:00,9,58.38,58.38,58.38,58.38,0
20090301|2008-10-09 03:30,9,58.42,58.72,58.42,58.67,0
20090301|2008-10-09 04:00,9,58.72,58.75,58.72,58.75,0
20090301|2008-10-09 04:30,9,58.75,58.8,58.75,58.8,0
20090301|2008-10-09 05:00,9,58.8,58.8,58.8,58.8,0
20090301|2008-10-09 06:00,9,58.72,58.72,58.72,58.72,0
20090301|2008-10-09 06:30,9,58.67,58.7,58.67,58.7,0
20090301|2008-10-09 07:00,9,58.61,58.78,58.48,58.57,0
20090301|2008-10-09 07:30,9,58.57,58.57,58.55,58.57,0
20090301|2008-10-09 08:00,9,58.55,58.75,58.25,58.25,0
20090301|2008-10-09 08:30,9,58.2,58.51,58.17,58.36,0
20090301|2008-10-09 09:00,9,58.48,58.49,58.3,58.3,0
20090301|2008-10-09 09:30,9,58.45,58.45,57.9,57.94,0
20090301|2008-10-09 10:00,9,58,58.03,57.83,57.86,0
20090301|2008-10-09 10:30,9,57.85,57.9,57.76,57.76,0
20090301|2008-10-09 11:00,9,57.75,57.84,57.74,57.75,0
20090301|2008-10-09 11:30,9,57.67,57.67,57.01,57.06,0
20090301|2008-10-09 12:00,9,57.28,57.48,57.28,57.4,0
20090301|2008-10-09 12:30,9,57.5,57.65,57.15,57.19,0
20090301|2008-10-09 13:00,9,57.2,57.25,56.69,56.69,0
20090301|2008-10-09 13:30,9,56.71,56.92,56.7,56.76,0
20090301|2008-10-09 14:00,9,56.64,56.65,56.5,56.5,0
20090301|2008-10-10 01:30,10,56.15,56.15,54.91,55.35,0
20090301|2008-10-10 02:00,10,55.1,55.1,55.1,55.1,0
20090301|2008-10-10 03:00,10,54.75,54.75,54.11,54.11,0
20090301|2008-10-10 06:00,10,54.35,54.35,54.35,54.35,0
20090301|2008-10-10 06:30,10,54.75,54.75,54.75,54.75,0
20090301|2008-10-10 07:00,10,54.73,54.95,54,54,0
20090301|2008-10-10 07:30,10,54.4,54.4,53.87,53.87,0
20090301|2008-10-10 08:00,10,53.87,53.87,53.87,53.87,0
20090301|2008-10-10 08:30,10,53.87,53.87,53.87,53.87,0
20090301|2008-10-10 09:00,10,53.9,54.5,53.9,54.25,0
20090301|2008-10-10 09:30,10,54.3,54.3,53.87,54.13,0
20090301|2008-10-10 10:00,10,53.9,54.01,53.87,53.87,0
20090301|2008-10-10 10:30,10,53.87,53.87,53.87,53.87,0
20090301|2008-10-10 11:00,10,53.88,53.88,53.87,53.87,0
20090301|2008-10-10 11:30,10,53.92,53.97,53.87,53.97,0
20090301|2008-10-10 12:00,10,53.95,53.95,53.87,53.87,0
20090301|2008-10-13 01:30,13,55.43,55.56,55.26,55.5,0
20090301|2008-10-13 02:00,13,55.38,55.38,55.13,55.13,0
20090301|2008-10-13 02:30,13,55.4,55.55,55.4,55.55,0
20090301|2008-10-13 03:30,13,56.21,56.21,56.21,56.21,0
20090301|2008-10-13 04:00,13,56.45,56.45,56.45,56.45,0
20090301|2008-10-13 05:30,13,56,56,55.5,55.5,0
20090301|2008-10-13 06:00,13,55.3,55.3,55.25,55.25,0
20090301|2008-10-13 06:30,13,55.4,55.41,55.4,55.41,0
20090301|2008-10-13 07:00,13,55.21,55.43,55.05,55.28,0
20090301|2008-10-13 07:30,13,55.16,55.23,55.15,55.15,0
20090301|2008-10-13 08:00,13,55.5,55.51,55.49,55.51,0
20090301|2008-10-13 08:30,13,55.59,55.63,54.99,54.99,0
20090301|2008-10-13 09:00,13,55.15,55.3,54.85,55.3,0
20090301|2008-10-13 09:30,13,55.46,56,55.13,56,0
20090301|2008-10-13 10:00,13,56,56.2,55.5,55.5,0
20090301|2008-10-13 10:30,13,56,56.18,56,56.15,0
20090301|2008-10-13 11:00,13,55.86,55.86,55.8,55.8,0
20090301|2008-10-13 11:30,13,55.72,55.72,55.65,55.65,0
20090301|2008-10-13 12:00,13,55.89,55.99,55.7,55.7,0
20090301|2008-10-13 12:30,13,55.55,55.55,55.55,55.55,0
20090301|2008-10-13 13:00,13,55.1,55.1,54.48,54.48,0
20090301|2008-10-13 13:30,13,54.68,54.68,54.68,54.68,0
20090301|2008-10-13 14:00,13,54.97,55,54.97,55,0
20090301|2008-10-14 07:00,14,56.2,56.36,56.16,56.3,0
20090301|2008-10-14 07:30,14,56.25,56.7,56.25,56.41,0
20090301|2008-10-14 08:00,14,56.67,56.75,56.41,56.41,0
20090301|2008-10-14 08:30,14,56.39,56.45,56.39,56.45,0
20090301|2008-10-14 09:00,14,56,56.02,55.8,56,0
20090301|2008-10-14 09:30,14,56,56,55.3,55.5,0
20090301|2008-10-14 10:00,14,55.25,55.3,54.82,54.92,0
20090301|2008-10-14 10:30,14,55.12,55.4,55.12,55.29,0
20090301|2008-10-14 11:00,14,55.38,55.38,55.07,55.15,0
20090301|2008-10-14 11:30,14,55.19,55.43,54.8,55.1,0
20090301|2008-10-14 12:00,14,55.12,55.12,54.88,54.88,0
20090301|2008-10-14 12:30,14,55.07,55.09,55.07,55.09,0
20090301|2008-10-14 13:00,14,54.8,55,54.56,54.85,0
20090301|2008-10-14 13:30,14,54.8,54.8,54.8,54.8,0
20090301|2008-10-14 14:00,14,54.77,54.77,54.77,54.77,0
20090301|2008-10-15 03:00,15,55.26,55.3,55.26,55.3,0
20090301|2008-10-15 04:30,15,54.95,54.95,54.95,54.95,0
20090301|2008-10-15 05:30,15,54.7,54.7,54.7,54.7,0
20090301|2008-10-15 06:00,15,54.45,54.55,54.45,54.55,0
20090301|2008-10-15 06:30,15,54.55,54.55,54.25,54.25,0
20090301|2008-10-15 07:00,15,54.27,54.28,54.15,54.15,0
20090301|2008-10-15 07:30,15,54.1,54.47,54.1,54.45,0
20090301|2008-10-15 08:00,15,54.47,54.47,54.46,54.47,0
20090301|2008-10-15 08:30,15,54.44,54.44,54.31,54.31,0
20090301|2008-10-15 09:00,15,54.3,54.3,54.11,54.18,0
20090301|2008-10-15 09:30,15,54.21,54.4,54.12,54.21,0
20090301|2008-10-15 10:00,15,54.28,54.46,54.25,54.27,0
20090301|2008-10-15 10:30,15,54.36,54.45,54.13,54.33,0
20090301|2008-10-15 11:00,15,54.27,54.43,54.22,54.28,0
20090301|2008-10-15 11:30,15,54.17,54.2,53.93,54.2,0
20090301|2008-10-15 12:00,15,54.05,54.05,53.55,53.55,0
20090301|2008-10-15 12:30,15,53.55,53.55,52.85,53,0
20090301|2008-10-15 13:00,15,52.85,52.85,52.15,52.39,0
20090301|2008-10-15 14:00,15,52.15,52.15,52.15,52.15,0
20090301|2008-10-16 01:30,16,51.9,51.9,50.8,50.8,0
20090301|2008-10-16 04:00,16,51.92,51.92,51.92,51.92,0
20090301|2008-10-16 04:30,16,51.7,51.71,51.68,51.68,0
20090301|2008-10-16 05:00,16,51.68,51.68,51.48,51.55,0
20090301|2008-10-16 05:30,16,51.75,51.83,51.75,51.83,0
20090301|2008-10-16 06:00,16,51.83,51.83,51.83,51.83,0
20090301|2008-10-16 06:30,16,51.83,51.83,51.69,51.74,0
20090301|2008-10-16 07:00,16,51.7,51.7,50.8,50.85,0
20090301|2008-10-16 07:30,16,50.85,51.98,50.72,51.81,0
20090301|2008-10-16 08:00,16,51.81,51.84,51,51,0
20090301|2008-10-16 08:30,16,51.1,51.65,51,51.27,0
20090301|2008-10-16 09:00,16,51.27,51.27,50.93,51.02,0
20090301|2008-10-16 09:30,16,50.9,51.11,50.68,50.87,0
20090301|2008-10-16 10:00,16,50.61,50.61,49.8,49.85,0
20090301|2008-10-16 10:30,16,49.99,50.63,49.9,50.5,0
20090301|2008-10-16 11:00,16,50.37,51.6,50.37,51.6,0
20090301|2008-10-16 11:30,16,51.5,52.02,51.48,51.96,0
20090301|2008-10-16 12:00,16,51.96,52.79,51.96,52.15,0
20090301|2008-10-16 12:30,16,52.14,52.79,51.98,52.79,0
20090301|2008-10-16 13:00,16,52.75,53.4,52.75,53.36,0
20090301|2008-10-16 13:30,16,53.4,53.6,53.4,53.6,0
20090301|2008-10-16 14:00,16,53.6,53.75,53.6,53.75,0
20090301|2008-10-17 01:30,17,53.85,54.4,53.85,54.4,0
20090301|2008-10-17 02:30,17,53.9,53.9,53.9,53.9,0
20090301|2008-10-17 03:00,17,54.08,54.08,53.89,53.89,0
20090301|2008-10-17 04:00,17,54.5,54.5,53.89,53.89,0
20090301|2008-10-17 04:30,17,53.92,53.92,53.89,53.89,0
20090301|2008-10-17 05:00,17,53.89,53.89,53.89,53.89,0
20090301|2008-10-17 05:30,17,53.63,53.63,53.61,53.61,0
20090301|2008-10-17 06:00,17,53.89,53.92,53.84,53.84,0
20090301|2008-10-17 06:30,17,53.85,53.85,53.6,53.78,0
20090301|2008-10-17 07:00,17,53.8,53.94,53.56,53.58,0
20090301|2008-10-17 07:30,17,53.45,54.14,53.45,54.01,0
20090301|2008-10-17 08:00,17,53.96,54.2,53.9,54.09,0
20090301|2008-10-17 08:30,17,54.05,54.83,54.05,54.8,0
20090301|2008-10-17 09:00,17,54.83,54.85,54.6,54.81,0
20090301|2008-10-17 09:30,17,54.71,54.87,54.6,54.72,0
20090301|2008-10-17 10:00,17,54.85,54.94,54.52,54.52,0
20090301|2008-10-17 10:30,17,54.78,54.94,54.78,54.86,0
20090301|2008-10-17 11:00,17,54.87,55.4,54.83,55.4,0
20090301|2008-10-17 11:30,17,55.17,56.38,55.02,56.38,1
20090301|2008-10-17 12:00,17,56.38,56.39,56.2,56.39,0
20090301|2008-10-17 12:30,17,56.39,56.39,56,56,0
20090301|2008-10-17 13:00,17,56.35,56.39,55.98,56.39,0
20090301|2008-10-17 14:00,17,56.01,56.01,56.01,56.01,0
20090301|2008-10-20 01:30,20,56.25,57.2,56.25,56.92,0
20090301|2008-10-20 02:00,20,56.8,56.8,56.8,56.8,0
20090301|2008-10-20 04:00,20,56.6,56.6,56.6,56.6,0
20090301|2008-10-20 04:30,20,56.6,56.6,56.6,56.6,0
20090301|2008-10-20 05:30,20,56.62,56.62,56.62,56.62,0
20090301|2008-10-20 06:00,20,56.7,56.7,56.7,56.7,0
20090301|2008-10-20 06:30,20,56.75,56.75,56.43,56.43,0
20090301|2008-10-20 07:00,20,56.6,57.89,56.6,57.84,0
20090301|2008-10-20 07:30,20,57.51,57.6,57.25,57.25,0
20090301|2008-10-20 08:00,20,56.79,56.79,56.79,56.79,0
20090301|2008-10-20 08:30,20,56.39,56.57,55.22,55.44,0
20090301|2008-10-20 09:00,20,55.6,56.07,55.6,56.07,0
20090301|2008-10-20 09:30,20,56.09,56.29,53.98,54.06,0
20090301|2008-10-20 10:00,20,54.04,54.6,53.65,54.6,0
20090301|2008-10-20 10:30,20,54.46,54.8,54.16,54.28,0
20090301|2008-10-20 11:00,20,54.18,54.18,52.39,53,0
20090301|2008-10-20 11:30,20,53.25,53.25,52.65,52.8,0
20090301|2008-10-20 12:00,20,52.8,52.8,52.45,52.6,0
20090301|2008-10-20 12:30,20,52.77,53.2,52.39,52.39,0
20090301|2008-10-20 13:00,20,52.39,52.39,52.39,52.39,0
20090301|2008-10-20 13:30,20,52.39,52.42,52.39,52.42,0
20090301|2008-10-20 14:00,20,52.42,52.42,52.42,52.42,0
20090301|2008-10-21 01:30,21,53,53,52.35,52.36,0
20090301|2008-10-21 02:00,21,52.43,52.43,52.43,52.43,0
20090301|2008-10-21 02:30,21,52.43,52.43,52.43,52.43,0
20090301|2008-10-21 03:00,21,52.4,52.4,52.4,52.4,0
20090301|2008-10-21 06:00,21,52.39,52.39,52.39,52.39,0
20090301|2008-10-21 06:30,21,52.39,52.39,52.39,52.39,0
20090301|2008-10-21 07:00,21,52.25,52.25,51.29,51.55,0
20090301|2008-10-21 07:30,21,51.63,51.63,51.63,51.63,0
20090301|2008-10-21 08:00,21,52,52,51.75,51.75,0
20090301|2008-10-21 08:30,21,51.75,51.94,51.65,51.65,0
20090301|2008-10-21 09:00,21,51.9,51.95,51.85,51.85,0
20090301|2008-10-21 09:30,21,51.95,52,51.5,51.64,0
20090301|2008-10-21 10:00,21,51.61,51.69,51.5,51.57,0
20090301|2008-10-21 10:30,21,51.56,52.2,51.56,52.2,0
20090301|2008-10-21 11:00,21,52.14,52.15,52.09,52.09,0
20090301|2008-10-21 11:30,21,52.01,52.55,52.01,52.35,0
20090301|2008-10-21 12:00,21,52.15,52.48,52.15,52.41,0
20090301|2008-10-21 12:30,21,52.39,53.05,52.39,53,0
20090301|2008-10-21 13:00,21,53,53.67,52.94,53.5,0
20090301|2008-10-21 13:30,21,53.58,53.58,53.58,53.58,0
20090301|2008-10-21 14:00,21,53.64,53.64,53.64,53.64,0
20090301|2008-10-22 01:30,22,53.5,53.5,52.92,52.92,0
20090301|2008-10-22 02:00,22,52.79,52.79,52.79,52.79,0
20090301|2008-10-22 03:00,22,52.76,52.84,52.76,52.84,0
20090301|2008-10-22 04:00,22,52.75,52.75,52.75,52.75,0
20090301|2008-10-22 04:30,22,52.75,52.75,52.63,52.63,0
20090301|2008-10-22 05:00,22,52.68,52.68,52.63,52.63,0
20090301|2008-10-22 05:30,22,52.5,52.5,52.03,52.03,0
20090301|2008-10-22 06:00,22,52,52.54,51.8,52.38,0
20090301|2008-10-22 06:30,22,52.27,52.27,51.93,52.2,0
20090301|2008-10-22 07:00,22,52.41,52.72,52.41,52.46,0
20090301|2008-10-22 07:30,22,52.46,52.55,52.4,52.5,0
20090301|2008-10-22 08:00,22,52.44,52.56,52.44,52.55,0
20090301|2008-10-22 08:30,22,52.6,52.7,52.49,52.65,0
20090301|2008-10-22 09:00,22,52.65,52.75,52.6,52.67,0
20090301|2008-10-22 09:30,22,52.65,53.05,52.59,52.8,0
20090301|2008-10-22 10:00,22,52.8,53.55,52.8,53.44,0
20090301|2008-10-22 10:30,22,53.52,53.75,53.38,53.56,0
20090301|2008-10-22 11:00,22,53.56,53.75,53.47,53.57,0
20090301|2008-10-22 11:30,22,53.57,53.61,53.45,53.47,0
20090301|2008-10-22 12:00,22,53.5,53.6,53.31,53.35,0
20090301|2008-10-22 12:30,22,53.39,53.39,53.24,53.29,0
20090301|2008-10-22 13:00,22,53.43,53.75,53.35,53.75,0
20090301|2008-10-22 13:30,22,53.79,53.79,53.64,53.64,0
20090301|2008-10-22 14:00,22,53.88,53.9,53.82,53.9,0
20090301|2008-10-23 01:30,23,53.35,53.35,53.35,53.35,0
20090301|2008-10-23 03:30,23,53.5,53.5,53.5,53.5,0
20090301|2008-10-23 05:30,23,53.4,53.4,53.4,53.4,0
20090301|2008-10-23 06:00,23,53.45,53.45,53.11,53.11,0
20090301|2008-10-23 06:30,23,53.05,53.06,52.81,52.81,0
20090301|2008-10-23 07:00,23,52.86,53.24,52.75,53,0
20090301|2008-10-23 07:30,23,53.11,53.17,52.97,52.97,0
20090301|2008-10-23 08:00,23,53,53.1,53,53.08,0
20090301|2008-10-23 08:30,23,53.1,53.25,52.5,52.5,0
20090301|2008-10-23 09:00,23,52.5,52.8,52.5,52.75,0
20090301|2008-10-23 09:30,23,52.8,52.86,52.34,52.8,0
20090301|2008-10-23 10:00,23,52.8,53.2,52.6,52.7,0
20090301|2008-10-23 10:30,23,52.7,52.75,52.5,52.73,0
20090301|2008-10-23 11:00,23,52.7,53,52.63,53,0
20090301|2008-10-23 11:30,23,53,53.5,53,53.21,0
20090301|2008-10-23 12:00,23,53.19,53.29,53.08,53.22,0
20090301|2008-10-23 12:30,23,53.23,53.43,53.23,53.33,0
20090301|2008-10-23 13:00,23,53.35,53.46,53.13,53.13,0
20090301|2008-10-23 13:30,23,53.06,53.5,53.06,53.33,0
20090301|2008-10-23 14:00,23,53.24,53.24,53.24,53.24,0
20090301|2008-10-24 01:30,24,53.1,53.1,52.95,52.95,0
20090301|2008-10-24 02:00,24,52.62,52.62,52.62,52.62,0
20090301|2008-10-24 02:30,24,52.9,52.9,52.9,52.9,0
20090301|2008-10-24 03:00,24,52.67,52.67,52.67,52.67,0
20090301|2008-10-24 03:30,24,52.57,52.57,52.55,52.55,0
20090301|2008-10-24 04:00,24,52.51,52.51,51.94,51.94,0
20090301|2008-10-24 04:30,24,51.9,51.9,51.74,51.74,0
20090301|2008-10-24 05:00,24,51.71,51.71,51.26,51.26,0
20090301|2008-10-24 05:30,24,51.1,51.1,51.05,51.07,0
20090301|2008-10-24 06:00,24,51.07,51.27,51.05,51.05,0
20090301|2008-10-24 06:30,24,51.05,51.12,50.5,50.7,0
20090301|2008-10-24 07:00,24,50.75,50.9,50.56,50.9,0
20090301|2008-10-24 07:30,24,51,51.1,50.55,50.55,0
20090301|2008-10-24 08:00,24,50.7,50.8,50.45,50.45,0
20090301|2008-10-24 08:30,24,50.44,51.2,50.32,51.2,0
20090301|2008-10-24 09:00,24,51.28,51.3,50.95,51.07,0
20090301|2008-10-24 09:30,24,51.15,52.15,51.15,51.95,0
20090301|2008-10-24 10:00,24,51.94,52.55,51.77,52.45,0
20090301|2008-10-24 10:30,24,52.45,52.55,51.98,52.15,0
20090301|2008-10-24 11:00,24,52.14,52.14,51.23,51.3,0
20090301|2008-10-24 11:30,24,51.29,51.3,50.79,51.13,0
20090301|2008-10-24 12:00,24,51.14,51.14,50.7,50.75,0
20090301|2008-10-24 12:30,24,50.8,50.95,50.32,50.32,0
20090301|2008-10-24 13:00,24,50.32,50.42,50.32,50.42,0
20090301|2008-10-24 13:30,24,50.55,50.55,50.55,50.55,0
20090301|2008-10-24 14:00,24,50.75,50.95,50.32,50.55,0
20090301|2008-10-27 02:30,27,50.15,50.6,50.15,50.6,0
20090301|2008-10-27 03:00,27,50.43,50.43,50.26,50.26,0
20090301|2008-10-27 03:30,27,50.17,50.17,50.15,50.16,0
20090301|2008-10-27 04:00,27,50.15,50.15,50.04,50.04,0
20090301|2008-10-27 04:30,27,50.26,50.26,50.26,50.26,0
20090301|2008-10-27 05:00,27,50.26,50.26,50.26,50.26,0
20090301|2008-10-27 05:30,27,50.1,50.1,50.06,50.06,0
20090301|2008-10-27 06:00,27,50.06,50.23,50,50.22,0
20090301|2008-10-27 06:30,27,50.22,50.22,50,50,0
20090301|2008-10-27 07:00,27,49.95,49.95,49.59,49.59,0
20090301|2008-10-27 07:30,27,49.5,49.8,49.3,49.73,0
20090301|2008-10-27 08:00,27,49.8,50.21,49.8,50.05,0
20090301|2008-10-27 08:30,27,50.16,50.85,49.96,50.76,0
20090301|2008-10-27 09:00,27,50.76,51.21,50.56,50.82,0
20090301|2008-10-27 09:30,27,50.87,51,50.38,50.93,0
20090301|2008-10-27 10:00,27,50.95,51.03,50.72,50.72,0
20090301|2008-10-27 10:30,27,50.67,51.01,50.61,51,0
20090301|2008-10-27 11:00,27,50.9,51.04,50.75,50.95,0
20090301|2008-10-27 11:30,27,50.94,51.7,50.94,51.65,0
20090301|2008-10-27 12:00,27,51.65,51.69,51.47,51.53,0
20090301|2008-10-27 12:30,27,51.46,51.69,51.35,51.45,0
20090301|2008-10-27 13:00,27,51.48,51.48,50.55,50.55,0
20090301|2008-10-27 13:30,27,50.5,50.75,50.5,50.66,0
20090301|2008-10-28 02:30,28,51.5,51.7,51.5,51.6,0
20090301|2008-10-28 03:00,28,51.6,51.74,50.8,51.74,0
20090301|2008-10-28 03:30,28,51.7,51.7,51.7,51.7,0
20090301|2008-10-28 04:30,28,51.7,51.7,51.38,51.38,0
20090301|2008-10-28 05:00,28,51.88,51.96,51.88,51.9,0
20090301|2008-10-28 05:30,28,51.9,52.47,51.9,52.47,0
20090301|2008-10-28 06:00,28,52.47,52.51,52.47,52.51,0
20090301|2008-10-28 06:30,28,52.46,52.63,52.46,52.63,0
20090301|2008-10-28 07:00,28,52.63,52.63,51.92,52.15,0
20090301|2008-10-28 07:30,28,52.11,52.58,52.11,52.37,0
20090301|2008-10-28 08:00,28,52.47,52.57,52.2,52.42,0
20090301|2008-10-28 08:30,28,52.41,52.41,52.3,52.4,0
20090301|2008-10-28 09:00,28,52.44,52.47,51.86,52.07,0
20090301|2008-10-28 09:30,28,52.1,52.13,50.84,51,0
20090301|2008-10-28 10:00,28,51,51.45,51,51.45,0
20090301|2008-10-28 10:30,28,51.45,51.57,51,51,0
20090301|2008-10-28 11:00,28,51,51.08,50.6,50.8,0
20090301|2008-10-28 11:30,28,50.79,50.95,50.75,50.9,0
20090301|2008-10-28 12:00,28,50.9,51.02,50.8,50.8,0
20090301|2008-10-28 12:30,28,50.79,50.85,50.66,50.71,0
20090301|2008-10-28 13:00,28,50.8,50.93,50.45,50.52,0
20090301|2008-10-28 13:30,28,50.7,50.93,50.35,50.93,0
20090301|2008-10-28 14:00,28,50.68,50.95,50.6,50.95,0
20090301|2008-10-29 02:30,29,51.1,51.75,51.1,51.75,0
20090301|2008-10-29 03:30,29,51.46,51.46,51.45,51.45,0
20090301|2008-10-29 04:00,29,51.46,51.46,51.46,51.46,0
20090301|2008-10-29 05:00,29,51.64,51.67,51.64,51.67,0
20090301|2008-10-29 06:00,29,51.74,51.91,51.74,51.91,0
20090301|2008-10-29 06:30,29,51.91,51.91,51.91,51.91,0
20090301|2008-10-29 07:00,29,51.86,51.91,51.57,51.7,0
20090301|2008-10-29 07:30,29,51.8,52,51.78,51.8,0
20090301|2008-10-29 08:00,29,51.75,51.92,51.75,51.92,0
20090301|2008-10-29 08:30,29,51.77,52.01,51.77,52.01,0
20090301|2008-10-29 09:00,29,51.93,52.07,51.87,52,0
20090301|2008-10-29 09:30,29,51.91,51.96,50.61,51.25,0
20090301|2008-10-29 10:00,29,51.25,52,51.08,51.9,0
20090301|2008-10-29 10:30,29,51.95,52.11,51.4,51.4,1
20090301|2008-10-29 11:00,29,51.28,51.91,51.01,51.91,0
20090301|2008-10-29 11:30,29,51.92,51.98,51.58,51.58,0
20090301|2008-10-29 12:00,29,51.52,51.7,51.2,51.4,0
20090301|2008-10-29 12:30,29,51.45,51.68,51.2,51.2,0
20090301|2008-10-29 13:00,29,51.1,51.41,50.4,50.66,1
20090301|2008-10-29 13:30,29,50.7,50.81,50.4,50.57,0
20090301|2008-10-29 14:00,29,50.55,50.7,50.55,50.7,0
20090301|2008-10-30 02:30,30,51.43,51.64,51.3,51.55,0
20090301|2008-10-30 03:00,30,51.45,51.55,51.3,51.3,0
20090301|2008-10-30 03:30,30,51.25,51.25,51.25,51.25,0
20090301|2008-10-30 04:00,30,51.05,51.05,51.05,51.05,0
20090301|2008-10-30 04:30,30,51.2,51.2,51,51,0
20090301|2008-10-30 05:00,30,51,51,51,51,0
20090301|2008-10-30 06:00,30,51.02,51.02,50.95,51,0
20090301|2008-10-30 06:30,30,50.93,51.13,50.9,51.13,0
20090301|2008-10-30 07:00,30,51.01,51.07,50.05,50.2,0
20090301|2008-10-30 07:30,30,50.3,50.55,50.3,50.3,0
20090301|2008-10-30 08:00,30,50.35,50.78,50.31,50.55,0
20090301|2008-10-30 08:30,30,50.65,50.65,49.99,49.99,0
20090301|2008-10-30 09:00,30,50.16,50.6,49.85,50.6,0
20090301|2008-10-30 09:30,30,50.55,51.07,50.2,50.95,0
20090301|2008-10-30 10:00,30,50.95,50.95,50.79,50.8,0
20090301|2008-10-30 10:30,30,50.82,50.89,49.96,49.96,0
20090301|2008-10-30 11:00,30,49.99,49.99,49.02,49.4,0
20090301|2008-10-30 11:30,30,49.55,49.61,49.31,49.39,0
20090301|2008-10-30 12:00,30,49.5,49.75,49.47,49.5,0
20090301|2008-10-30 12:30,30,49.49,49.55,49.27,49.41,0
20090301|2008-10-30 13:00,30,49.6,49.68,49.12,49.68,1
20090301|2008-10-30 13:30,30,49.58,49.58,49.4,49.41,0
20090301|2008-10-30 14:00,30,49.38,49.69,49.34,49.69,0
20090301|2008-10-31 02:30,31,49.16,49.5,49.16,49.5,0
20090301|2008-10-31 03:30,31,49.56,49.8,49.56,49.8,0
20090301|2008-10-31 04:00,31,49.51,49.51,49.51,49.51,0
20090301|2008-10-31 04:30,31,49.28,49.28,49.27,49.27,0
20090301|2008-10-31 05:00,31,49.2,49.2,48.86,48.86,0
20090301|2008-10-31 05:30,31,49.17,49.17,49.17,49.17,0
20090301|2008-10-31 06:00,31,49.25,49.5,49.25,49.5,0
20090301|2008-10-31 06:30,31,49.41,49.5,49.22,49.5,0
20090301|2008-10-31 07:00,31,49.27,49.3,48.5,48.58,1
20090301|2008-10-31 07:30,31,48.7,48.85,48.42,48.42,0
20090301|2008-10-31 08:00,31,48.42,48.42,48,48,0
20090301|2008-10-31 08:30,31,47.96,48.4,47.92,48.4,0
20090301|2008-10-31 09:00,31,48.4,48.69,48.4,48.69,0
20090301|2008-10-31 09:30,31,48.56,48.87,48.25,48.79,0
20090301|2008-10-31 10:00,31,48.63,48.69,48.04,48.67,0
20090301|2008-10-31 10:30,31,48.63,48.65,47.97,48.2,1
20090301|2008-10-31 11:00,31,48.38,48.55,48.38,48.4,0
20090301|2008-10-31 11:30,31,48.39,48.39,48.08,48.15,0
20090301|2008-10-31 12:00,31,48.15,48.4,48.09,48.4,0
20090301|2008-10-31 12:30,31,48.2,48.3,48.1,48.18,0
20090301|2008-10-31 13:00,31,48.18,49,48.18,49,1
20090301|2008-10-31 13:30,31,49,49,48.74,48.85,0
20090301|2008-10-31 14:00,31,48.85,48.85,48.85,48.85,0
20090301|2008-11-03 02:30,3,49,49.1,49,49.04,8
20090301|2008-11-03 03:00,3,49.18,49.23,49.04,49.04,4
20090301|2008-11-03 04:00,3,49.06,49.06,49.03,49.03,4
20090301|2008-11-03 04:30,3,49.05,49.05,49.01,49.01,4
20090301|2008-11-03 05:00,3,48.7,48.7,48.69,48.69,7
20090301|2008-11-03 05:30,3,48.79,48.95,48.79,48.95,2
20090301|2008-11-03 06:00,3,48.77,48.77,48.69,48.69,45
20090301|2008-11-03 06:30,3,48.95,48.95,48.95,48.95,4
20090301|2008-11-03 07:00,3,48.86,49.05,48.86,49.05,24
20090301|2008-11-03 07:30,3,48.88,48.88,48.53,48.69,5
20090301|2008-11-03 08:00,3,48.7,49.07,48.6,48.88,86
20090301|2008-11-03 08:30,3,48.84,48.85,48.68,48.68,20
20090301|2008-11-03 09:00,3,48.67,48.67,48.58,48.58,65
20090301|2008-11-03 09:30,3,48.67,48.91,48.62,48.91,66
20090301|2008-11-03 10:00,3,48.76,48.9,48.72,48.72,27
20090301|2008-11-03 10:30,3,48.9,49.35,48.9,49.05,178
20090301|2008-11-03 11:00,3,49.07,49.13,48.8,48.87,167
20090301|2008-11-03 11:30,3,48.87,49,48.85,49,125
20090301|2008-11-03 12:00,3,49,49.2,48.97,49.11,46
20090301|2008-11-03 12:30,3,49.12,49.14,49,49,58
20090301|2008-11-03 13:00,3,49.05,49.12,49,49.09,35
20090301|2008-11-03 13:30,3,48.98,49.1,48.96,49.1,46
20090301|2008-11-03 14:00,3,49.13,49.21,49.06,49.15,148
20090301|2008-11-03 14:30,3,49.11,49.11,49.07,49.07,3
20090301|2008-11-03 15:00,3,49.02,49.1,49.02,49.1,4
20090301|2008-11-04 05:00,4,48.99,49.2,48.99,49.2,20
20090301|2008-11-04 06:30,4,49.2,49.43,49.05,49.05,36
20090301|2008-11-04 07:30,4,49.5,49.55,49.45,49.45,5
20090301|2008-11-04 08:00,4,49.45,49.45,49.1,49.37,38
20090301|2008-11-04 08:30,4,49.26,49.28,49.15,49.19,40
20090301|2008-11-04 09:00,4,49.24,49.44,49.24,49.4,51
20090301|2008-11-04 09:30,4,49.4,49.48,49.3,49.48,16
20090301|2008-11-04 10:00,4,49.35,49.4,49.25,49.4,57
20090301|2008-11-04 10:30,4,49.4,50.05,49.4,49.75,444
20090301|2008-11-04 11:00,4,49.67,50.66,49.63,50.6,578
20090301|2008-11-04 11:30,4,50.61,50.97,50.6,50.95,401
20090301|2008-11-04 12:00,4,50.95,51.27,50.68,51.15,294
20090301|2008-11-04 12:30,4,51.24,51.3,50.93,51.13,219
20090301|2008-11-04 13:00,4,51,51.15,50.84,50.84,54
20090301|2008-11-04 13:30,4,50.8,51,50.69,50.8,30
20090301|2008-11-04 14:00,4,50.71,51.1,50.71,51.08,56
20090301|2008-11-04 14:30,4,50.88,50.93,50.85,50.85,5
20090301|2008-11-04 15:00,4,50.9,51.03,50.9,51.03,7
20090301|2008-11-05 02:30,5,50.5,50.5,50.17,50.37,45
20090301|2008-11-05 03:30,5,50.27,50.27,50.27,50.27,1
20090301|2008-11-05 04:00,5,50.21,50.21,50.21,50.21,2
20090301|2008-11-05 04:30,5,50.1,50.21,50.1,50.21,14
20090301|2008-11-05 05:00,5,50.21,50.21,50.02,50.02,11
20090301|2008-11-05 06:30,5,50.02,50.3,50.02,50.3,36
20090301|2008-11-05 07:00,5,50.45,50.7,50.21,50.7,40
20090301|2008-11-05 07:30,5,50.78,50.84,50.73,50.84,4
20090301|2008-11-05 08:00,5,50.81,50.99,50.66,50.73,64
20090301|2008-11-05 08:30,5,50.75,50.84,50.67,50.67,52
20090301|2008-11-05 09:00,5,50.66,50.66,50.19,50.27,92
20090301|2008-11-05 09:30,5,50.21,50.27,49.76,50.01,167
20090301|2008-11-05 10:00,5,49.92,50.52,49.88,50.45,90
20090301|2008-11-05 10:30,5,50.32,50.55,50.05,50.1,142
20090301|2008-11-05 11:00,5,50.16,50.21,49.42,49.45,72
20090301|2008-11-05 11:30,5,49.46,49.5,49,49.3,190
20090301|2008-11-05 12:00,5,49.24,49.24,48.98,49.15,62
20090301|2008-11-05 12:30,5,49.05,49.1,49,49.1,60
20090301|2008-11-05 13:00,5,49.1,49.2,49,49.14,38
20090301|2008-11-05 13:30,5,49.3,49.37,49.18,49.3,46
20090301|2008-11-05 14:00,5,49.2,49.2,48.44,48.65,178
20090301|2008-11-05 14:30,5,48.7,48.84,48.7,48.84,6
20090301|2008-11-05 15:00,5,48.5,48.67,48.5,48.67,3
20090301|2008-11-06 02:30,6,48.63,48.63,48.5,48.5,33
20090301|2008-11-06 03:00,6,48.48,48.48,48.48,48.48,1
20090301|2008-11-06 03:30,6,48.48,48.48,48.26,48.26,63
20090301|2008-11-06 04:00,6,48.3,48.3,48.3,48.3,46
20090301|2008-11-06 04:30,6,48.3,48.3,48.25,48.26,34
20090301|2008-11-06 05:00,6,48.26,48.3,48.25,48.25,26
20090301|2008-11-06 05:30,6,48.25,48.25,48.25,48.25,6
20090301|2008-11-06 06:00,6,48.24,48.24,48.24,48.24,1
20090301|2008-11-06 06:30,6,48.28,48.33,48.28,48.33,6
20090301|2008-11-06 07:00,6,48.35,48.39,48.35,48.39,16
20090301|2008-11-06 07:30,6,48.37,48.44,48.37,48.44,35
20090301|2008-11-06 08:00,6,48.2,48.37,48.15,48.15,109
20090301|2008-11-06 08:30,6,48.15,48.22,47.89,48.05,155
20090301|2008-11-06 09:00,6,48.06,48.06,47.72,47.77,121
20090301|2008-11-06 09:30,6,47.78,48.01,47.71,47.8,152
20090301|2008-11-06 10:00,6,47.84,47.84,47.42,47.55,404
20090301|2008-11-06 10:30,6,47.6,47.72,47.35,47.7,228
20090301|2008-11-06 11:00,6,47.77,47.8,47.19,47.19,264
20090301|2008-11-06 11:30,6,47.25,47.45,47.25,47.32,91
20090301|2008-11-06 12:00,6,47.25,47.39,47.13,47.13,136
20090301|2008-11-06 12:30,6,47.13,47.32,47,47,312
20090301|2008-11-06 13:00,6,47.05,47.05,46.8,46.8,149
20090301|2008-11-06 13:30,6,46.86,47,46.81,47,95
20090301|2008-11-06 14:00,6,46.95,47.06,46.55,46.61,504
20090301|2008-11-06 14:30,6,46.57,46.63,46.57,46.61,33
20090301|2008-11-06 15:00,6,46.6,46.65,46.4,46.55,119
20090301|2008-11-07 02:30,7,46.65,46.9,46.61,46.86,52
20090301|2008-11-07 03:00,7,46.86,46.86,46.83,46.85,14
20090301|2008-11-07 03:30,7,46.8,46.8,46.8,46.8,5
20090301|2008-11-07 04:00,7,46.78,46.9,46.78,46.9,28
20090301|2008-11-07 05:00,7,46.88,46.88,46.88,46.88,18
20090301|2008-11-07 05:30,7,46.88,47,46.88,47,26
20090301|2008-11-07 06:00,7,47.04,47.04,47.04,47.04,60
20090301|2008-11-07 06:30,7,47.1,47.15,47.1,47.1,36
20090301|2008-11-07 07:00,7,47.09,47.15,47,47,19
20090301|2008-11-07 07:30,7,47.1,47.15,47.08,47.08,29
20090301|2008-11-07 08:00,7,47.15,47.15,46.85,46.85,23
20090301|2008-11-07 08:30,7,46.8,46.94,46.71,46.93,91
20090301|2008-11-07 09:00,7,46.63,46.63,46.45,46.57,148
20090301|2008-11-07 09:30,7,46.5,46.54,46.06,46.06,180
20090301|2008-11-07 10:00,7,46.2,46.2,45.83,46.15,474
20090301|2008-11-07 10:30,7,46.02,46.05,45.46,45.53,304
20090301|2008-11-07 11:00,7,45.58,45.6,45.45,45.5,47
20090301|2008-11-07 11:30,7,45.45,45.46,45,45,604
20090301|2008-11-07 12:00,7,45,45.35,44.96,45,345
20090301|2008-11-07 12:30,7,44.99,45.3,44.99,45.3,146
20090301|2008-11-07 13:00,7,45.27,45.64,45.25,45.53,69
20090301|2008-11-07 13:30,7,45.5,45.82,45.42,45.82,112
20090301|2008-11-07 14:00,7,45.75,45.84,45.5,45.6,254
20090301|2008-11-07 14:30,7,45.6,45.63,45.51,45.63,6
20090301|2008-11-07 15:00,7,45.55,45.55,45.5,45.5,3
20090301|2008-11-10 02:30,10,46,46.75,46,46.74,84
20090301|2008-11-10 03:00,10,46.55,46.75,46.55,46.75,13
20090301|2008-11-10 03:30,10,46.75,46.75,46.7,46.7,3
20090301|2008-11-10 04:00,10,46.65,46.65,46.51,46.51,6
20090301|2008-11-10 04:30,10,46.64,46.64,46.51,46.51,4
20090301|2008-11-10 05:00,10,46.74,46.74,46.74,46.74,10
20090301|2008-11-10 05:30,10,46.69,46.69,46.61,46.65,48
20090301|2008-11-10 06:30,10,46.7,46.9,46.65,46.85,7
20090301|2008-11-10 07:00,10,46.88,46.9,46.8,46.8,7
20090301|2008-11-10 07:30,10,46.8,46.95,46.8,46.95,32
20090301|2008-11-10 08:00,10,46.97,47.38,46.9,46.9,272
20090301|2008-11-10 08:30,10,46.9,47.05,46.66,46.66,79
20090301|2008-11-10 09:00,10,46.66,46.79,46.09,46.09,199
20090301|2008-11-10 09:30,10,46.18,46.37,46.06,46.06,105
20090301|2008-11-10 10:00,10,46.1,46.6,46.02,46.33,89
20090301|2008-11-10 10:30,10,46.35,46.52,45.57,45.57,291
20090301|2008-11-10 11:00,10,45.6,45.79,44.67,45,369
20090301|2008-11-10 11:30,10,44.81,44.81,43.26,43.5,657
20090301|2008-11-10 12:00,10,43.47,44.37,43.35,43.7,323
20090301|2008-11-10 12:30,10,43.7,44.1,43.66,43.77,132
20090301|2008-11-10 13:00,10,43.86,44.43,43.8,44.43,116
20090301|2008-11-10 13:30,10,44.34,44.5,44.03,44.5,120
20090301|2008-11-10 14:00,10,44.5,45,44.5,45,317
20090301|2008-11-10 14:30,10,44.9,44.9,44.78,44.8,19
20090301|2008-11-10 15:00,10,44.75,44.75,44.66,44.75,26
20090301|2008-11-11 02:30,11,44.65,44.7,44.55,44.64,28
20090301|2008-11-11 03:00,11,44.52,44.52,43.82,43.82,112
20090301|2008-11-11 03:30,11,43.82,43.82,43.65,43.8,47
20090301|2008-11-11 04:00,11,43.77,43.77,43.7,43.75,19
20090301|2008-11-11 04:30,11,43.7,43.72,43.7,43.72,2
20090301|2008-11-11 05:00,11,43.61,43.61,43.61,43.61,2
20090301|2008-11-11 05:30,11,43.61,43.61,43.6,43.61,14
20090301|2008-11-11 06:00,11,43.56,43.62,43.44,43.53,48
20090301|2008-11-11 06:30,11,43.67,43.67,43.6,43.6,10
20090301|2008-11-11 07:00,11,43.67,43.79,43.67,43.75,38
20090301|2008-11-11 07:30,11,43.79,43.79,43.43,43.43,35
20090301|2008-11-11 08:00,11,43.51,43.66,43.51,43.62,50
20090301|2008-11-11 08:30,11,43.6,43.6,42.3,42.7,1000
20090301|2008-11-11 09:00,11,42.7,43.31,42.7,42.8,397
20090301|2008-11-11 09:30,11,42.8,42.8,42.34,42.45,193
20090301|2008-11-11 10:00,11,42.5,42.6,41.9,42.03,569
20090301|2008-11-11 10:30,11,42.03,42.73,42.01,42.15,428
20090301|2008-11-11 11:00,11,42.19,42.3,42,42.1,182
20090301|2008-11-11 11:30,11,42.08,42.18,41.9,42.01,104
20090301|2008-11-11 12:00,11,42,42.05,41.8,41.89,129
20090301|2008-11-11 12:30,11,41.87,42.3,41.8,42.3,191
20090301|2008-11-11 13:00,11,42.35,42.45,42.12,42.23,84
20090301|2008-11-11 13:30,11,42.15,42.38,42.07,42.38,283
20090301|2008-11-11 14:00,11,42.31,42.51,42.07,42.39,357
20090301|2008-11-11 14:30,11,42.35,42.4,42.24,42.24,65
20090301|2008-11-11 15:00,11,42.24,42.4,42.24,42.39,75
20090301|2008-11-12 02:30,12,42.14,42.26,42.03,42.14,95
20090301|2008-11-12 03:00,12,42.14,42.22,42.13,42.22,10
20090301|2008-11-12 03:30,12,42.21,42.26,42.18,42.26,53
20090301|2008-11-12 04:00,12,42.16,42.26,42.16,42.26,50
20090301|2008-11-12 04:30,12,42.18,42.18,42.15,42.15,6
20090301|2008-11-12 05:00,12,42.15,42.15,41.91,41.91,50
20090301|2008-11-12 05:30,12,41.8,41.8,41.5,41.5,50
20090301|2008-11-12 06:00,12,41.52,41.59,41.49,41.59,9
20090301|2008-11-12 06:30,12,41.55,41.59,41.44,41.45,34
20090301|2008-11-12 07:00,12,41.4,41.4,41.15,41.2,73
20090301|2008-11-12 07:30,12,41.25,41.25,41.08,41.08,48
20090301|2008-11-12 08:00,12,41.08,41.08,40.25,40.35,709
20090301|2008-11-12 08:30,12,40.48,40.6,39.59,39.97,499
20090301|2008-11-12 09:00,12,39.97,40,39.23,39.75,583
20090301|2008-11-12 09:30,12,39.7,40.28,39.65,40.1,377
20090301|2008-11-12 10:00,12,40,40.09,39.71,39.75,158
20090301|2008-11-12 10:30,12,39.8,39.96,39.52,39.85,413
20090301|2008-11-12 11:00,12,39.85,41.82,39.82,41.1,1256
20090301|2008-11-12 11:30,12,41.24,41.59,40.9,41.25,292
20090301|2008-11-12 12:00,12,41.21,41.47,41.04,41.23,97
20090301|2008-11-12 12:30,12,41.25,41.57,41,41.4,268
20090301|2008-11-12 13:00,12,41.36,41.8,41.35,41.75,286
20090301|2008-11-12 13:30,12,41.7,42.48,41.49,41.7,416
20090301|2008-11-12 14:00,12,41.56,41.89,41.39,41.74,285
20090301|2008-11-12 14:30,12,41.8,41.8,41.5,41.61,27
20090301|2008-11-12 15:00,12,41.56,41.67,41.4,41.67,40
20090301|2008-11-13 02:30,13,41.25,41.25,41,41.23,32
20090301|2008-11-13 03:00,13,41.23,41.35,41.23,41.25,18
20090301|2008-11-13 03:30,13,41.5,41.63,41.5,41.63,16
20090301|2008-11-13 04:00,13,41.67,41.76,41.66,41.75,49
20090301|2008-11-13 04:30,13,41.75,41.75,41.75,41.75,3
20090301|2008-11-13 05:00,13,41.5,41.5,41.5,41.5,8
20090301|2008-11-13 06:00,13,41.56,41.73,41.25,41.25,36
20090301|2008-11-13 06:30,13,41.73,41.73,41.67,41.7,5
20090301|2008-11-13 07:00,13,41.63,41.64,41.61,41.64,3
20090301|2008-11-13 07:30,13,41.55,41.73,41.55,41.71,7
20090301|2008-11-13 08:00,13,41.65,41.65,40.55,41.1,288
20090301|2008-11-13 08:30,13,41.25,42.22,41.24,41.94,364
20090301|2008-11-13 09:00,13,41.95,42.48,41.94,42.42,341
20090301|2008-11-13 09:30,13,42.4,43.02,42.25,42.6,591
20090301|2008-11-13 10:00,13,42.72,44.45,42.72,44.3,803
20090301|2008-11-13 10:30,13,44.3,44.34,42.73,43.31,1034
20090301|2008-11-13 11:00,13,43.33,43.5,42.71,42.97,633
20090301|2008-11-13 11:30,13,42.92,43.06,42.56,42.66,402
20090301|2008-11-13 12:00,13,42.56,42.61,42.19,42.24,324
20090301|2008-11-13 12:30,13,42.2,42.39,41.69,41.73,341
20090301|2008-11-13 13:00,13,41.71,42.29,41.57,41.95,332
20090301|2008-11-13 13:30,13,41.95,42.64,41.95,42.52,416
20090301|2008-11-13 14:00,13,42.55,42.7,41.8,42.55,428
20090301|2008-11-13 14:30,13,42.3,42.64,42.3,42.42,75
20090301|2008-11-13 15:00,13,42.5,42.61,42.4,42.55,24
20090301|2008-11-14 02:30,14,42.6,42.6,42.5,42.5,12
20090301|2008-11-14 03:00,14,42.74,42.74,42.5,42.5,7
20090301|2008-11-14 03:30,14,42.5,42.5,42.41,42.41,23
20090301|2008-11-14 04:00,14,42.41,42.41,42.41,42.41,2
20090301|2008-11-14 04:30,14,42.41,42.45,42.41,42.45,2
20090301|2008-11-14 05:00,14,42.51,42.52,42.51,42.52,2
20090301|2008-11-14 05:30,14,42.5,42.52,42.5,42.51,7
20090301|2008-11-14 06:00,14,42.52,42.63,42.51,42.63,15
20090301|2008-11-14 06:30,14,42.7,42.74,42.47,42.47,27
20090301|2008-11-14 07:00,14,42.47,42.59,42.41,42.42,65
20090301|2008-11-14 07:30,14,42.4,42.49,42.15,42.48,69
20090301|2008-11-14 08:00,14,42.3,42.38,42.05,42.22,60
20090301|2008-11-14 08:30,14,42.29,43.45,42.22,43.4,610
20090301|2008-11-14 09:00,14,43.4,43.71,43.31,43.41,421
20090301|2008-11-14 09:30,14,43.36,43.4,43,43.1,376
20090301|2008-11-14 10:00,14,43.13,43.2,42.71,42.77,306
20090301|2008-11-14 10:30,14,42.86,42.86,41.92,41.92,736
20090301|2008-11-14 11:00,14,41.97,42.47,41.8,42.1,498
20090301|2008-11-14 11:30,14,42.22,42.55,42.01,42.36,101
20090301|2008-11-14 12:00,14,42.34,42.67,42.1,42.67,150
20090301|2008-11-14 12:30,14,42.55,42.69,42.4,42.57,128
20090301|2008-11-14 13:00,14,42.59,42.9,42.5,42.83,272
20090301|2008-11-14 13:30,14,42.85,42.91,42.49,42.8,191
20090301|2008-11-14 14:00,14,42.82,42.82,42.45,42.8,478
20090301|2008-11-14 14:30,14,42.79,42.79,42.39,42.45,65
20090301|2008-11-14 15:00,14,42.54,42.9,42.5,42.88,87
20090301|2008-11-17 02:30,17,42.62,42.98,42.51,42.55,27
20090301|2008-11-17 03:00,17,42.51,42.55,42.51,42.55,26
20090301|2008-11-17 04:00,17,42.51,42.98,42.51,42.98,17
20090301|2008-11-17 04:30,17,42.65,42.65,42.51,42.51,3
20090301|2008-11-17 05:00,17,42.51,42.51,42.51,42.51,4
20090301|2008-11-17 05:30,17,42.51,42.95,42.51,42.95,13
20090301|2008-11-17 06:00,17,42.51,42.51,42.51,42.51,10
20090301|2008-11-17 06:30,17,42.47,42.47,42.45,42.45,4
20090301|2008-11-17 07:00,17,42.41,42.45,41.99,42.4,101
20090301|2008-11-17 07:30,17,42.4,42.45,42.4,42.4,19
20090301|2008-11-17 08:00,17,42.31,42.45,41.75,42.05,332
20090301|2008-11-17 08:30,17,42.05,42.05,40.85,40.86,617
20090301|2008-11-17 09:00,17,40.93,41.28,40.75,41.23,435
20090301|2008-11-17 09:30,17,41.25,41.61,41.12,41.57,357
20090301|2008-11-17 10:00,17,41.56,41.75,41.5,41.75,430
20090301|2008-11-17 10:30,17,41.74,42.09,41.2,41.2,912
20090301|2008-11-17 11:00,17,41.18,41.81,41.17,41.76,446
20090301|2008-11-17 11:30,17,41.76,42.39,41.76,41.99,340
20090301|2008-11-17 12:00,17,41.99,42.24,41.93,42.07,195
20090301|2008-11-17 12:30,17,42.07,42.15,42.03,42.07,207
20090301|2008-11-17 13:00,17,42.07,42.22,42.05,42.14,125
20090301|2008-11-17 13:30,17,42.18,42.29,41.76,42.05,261
20090301|2008-11-17 14:00,17,42.03,42.04,41.4,41.6,662
20090301|2008-11-17 14:30,17,41.54,41.71,41.3,41.3,32
20090301|2008-11-17 15:00,17,41.56,41.64,41.45,41.64,20
20090301|2008-11-18 02:30,18,41.31,41.8,41.31,41.8,12
20090301|2008-11-18 03:00,18,41.7,41.7,41.7,41.7,29
20090301|2008-11-18 04:00,18,41.67,41.99,41.63,41.65,18
20090301|2008-11-18 04:30,18,41.63,41.63,41.63,41.63,18
20090301|2008-11-18 05:30,18,41.64,41.64,41.12,41.25,80
20090301|2008-11-18 06:00,18,41.45,41.54,41.23,41.4,36
20090301|2008-11-18 06:30,18,41.3,41.56,41.3,41.56,14
20090301|2008-11-18 07:00,18,41.35,41.35,41.3,41.3,3
20090301|2008-11-18 07:30,18,41.3,41.5,41.23,41.5,15
20090301|2008-11-18 08:00,18,41.4,41.5,41.21,41.42,76
20090301|2008-11-18 08:30,18,41.42,42.13,41.33,42,423
20090301|2008-11-18 09:00,18,41.91,42,41.61,41.7,139
20090301|2008-11-18 09:30,18,41.71,41.97,41.6,41.95,166
20090301|2008-11-18 10:00,18,41.9,41.99,41.56,41.8,231
20090301|2008-11-18 10:30,18,41.8,41.8,41.05,41.1,955
20090301|2008-11-18 11:00,18,41.06,41.42,40.73,41.37,1188
20090301|2008-11-18 11:30,18,41.35,41.81,41.2,41.77,618
20090301|2008-11-18 12:00,18,41.73,41.87,41.52,41.71,288
20090301|2008-11-18 12:30,18,41.69,41.78,41.55,41.67,193
20090301|2008-11-18 13:00,18,41.71,41.9,41.59,41.9,157
20090301|2008-11-18 13:30,18,41.91,41.95,41.62,41.87,419
20090301|2008-11-18 14:00,18,41.88,41.97,41.55,41.66,795
20090301|2008-11-18 14:30,18,41.67,41.9,41.51,41.78,156
20090301|2008-11-18 15:00,18,41.65,41.91,41.65,41.85,24
20090301|2008-11-19 02:30,19,41.85,42,41.67,41.67,56
20090301|2008-11-19 03:00,19,41.64,41.74,41.5,41.5,44
20090301|2008-11-19 03:30,19,41.45,41.5,41.45,41.5,6
20090301|2008-11-19 04:00,19,41.45,41.45,41.35,41.35,42
20090301|2008-11-19 04:30,19,41.35,41.35,41.35,41.35,18
20090301|2008-11-19 05:00,19,41.39,41.39,41.39,41.39,2
20090301|2008-11-19 05:30,19,41.35,41.39,41.35,41.39,5
20090301|2008-11-19 06:00,19,41.39,41.39,41.17,41.18,19
20090301|2008-11-19 06:30,19,41.25,41.25,41.2,41.2,4
20090301|2008-11-19 07:00,19,41.25,41.46,41.25,41.46,21
20090301|2008-11-19 07:30,19,41.46,41.46,41.34,41.34,10
20090301|2008-11-19 08:00,19,41.4,41.45,41.21,41.39,88
20090301|2008-11-19 08:30,19,41.4,41.72,41.17,41.24,209
20090301|2008-11-19 09:00,19,41.3,42.28,41.19,42.03,526
20090301|2008-11-19 09:30,19,42.03,42.64,41.85,42.37,670
20090301|2008-11-19 10:00,19,42.42,42.7,42.32,42.58,441
20090301|2008-11-19 10:30,19,42.52,42.96,42.14,42.14,1362
20090301|2008-11-19 11:00,19,42.18,42.45,42.17,42.3,302
20090301|2008-11-19 11:30,19,42.29,42.52,42.14,42.39,463
20090301|2008-11-19 12:00,19,42.4,42.4,42.05,42.05,238
20090301|2008-11-19 12:30,19,42.06,42.72,41.89,42.08,472
20090301|2008-11-19 13:00,19,42.06,42.38,41.91,42.09,202
20090301|2008-11-19 13:30,19,42.06,42.06,41.7,41.92,253
20090301|2008-11-19 14:00,19,41.92,42,41.67,41.75,343
20090301|2008-11-19 14:30,19,41.75,41.81,41.65,41.74,43
20090301|2008-11-19 15:00,19,41.75,41.86,41.62,41.62,43
20090301|2008-11-20 02:30,20,41.55,41.8,41.32,41.35,142
20090301|2008-11-20 03:00,20,41.35,41.4,41.35,41.4,30
20090301|2008-11-20 03:30,20,41.32,41.32,41.3,41.3,20
20090301|2008-11-20 04:00,20,41.3,41.3,40.93,40.93,217
20090301|2008-11-20 04:30,20,40.93,41,40.93,40.93,55
20090301|2008-11-20 05:00,20,40.9,41.01,40.85,40.88,77
20090301|2008-11-20 05:30,20,41.01,41.2,41.01,41.2,32
20090301|2008-11-20 06:00,20,41.2,41.2,40.96,41.2,12
20090301|2008-11-20 06:30,20,41.2,41.2,41.1,41.2,20
20090301|2008-11-20 07:00,20,41.15,41.3,41.15,41.15,10
20090301|2008-11-20 07:30,20,41.1,41.15,41.05,41.15,11
20090301|2008-11-20 08:00,20,41.1,41.1,40.76,40.76,322
20090301|2008-11-20 08:30,20,40.76,41.38,40.71,41.15,353
20090301|2008-11-20 09:00,20,41.36,41.4,40.86,41.35,441
20090301|2008-11-20 09:30,20,41.21,41.55,41.1,41.23,237
20090301|2008-11-20 10:00,20,41.14,41.22,40.76,40.84,242
20090301|2008-11-20 10:30,20,40.81,41,40.11,40.27,2083
20090301|2008-11-20 11:00,20,40.27,40.5,39.87,40,1460
20090301|2008-11-20 11:30,20,40.02,40.04,39.74,39.94,568
20090301|2008-11-20 12:00,20,39.89,40.19,39.4,40.19,1000
20090301|2008-11-20 12:30,20,40.2,40.95,40.09,40.1,661
20090301|2008-11-20 13:00,20,40.1,40.43,39.9,40.36,217
20090301|2008-11-20 13:30,20,40.3,40.44,39.95,40.12,301
20090301|2008-11-20 14:00,20,40.05,40.1,39.84,39.84,367
20090301|2008-11-20 14:30,20,39.82,39.92,39.8,39.8,37
20090301|2008-11-20 15:00,20,39.85,39.92,39.83,39.83,29
20090301|2008-11-21 02:30,21,39.87,40.49,39.86,40.37,35
20090301|2008-11-21 03:00,21,40.37,40.4,40.37,40.37,19
20090301|2008-11-21 03:30,21,40.37,40.37,40.37,40.37,24
20090301|2008-11-21 04:00,21,40.2,40.2,40.2,40.2,6
20090301|2008-11-21 04:30,21,40.34,40.45,40.34,40.45,25
20090301|2008-11-21 05:00,21,40.45,40.53,40.4,40.4,36
20090301|2008-11-21 06:00,21,40.5,40.55,40.4,40.55,18
20090301|2008-11-21 06:30,21,40.59,40.59,40.4,40.46,48
20090301|2008-11-21 07:00,21,40.46,40.46,40.4,40.42,13
20090301|2008-11-21 07:30,21,40.43,40.5,40.43,40.5,4
20090301|2008-11-21 08:00,21,40.43,41.15,40.4,40.81,343
20090301|2008-11-21 08:30,21,40.95,41.1,40.8,41,268
20090301|2008-11-21 09:00,21,40.94,41.1,40.82,40.97,175
20090301|2008-11-21 09:30,21,40.93,41.21,40.47,40.5,471
20090301|2008-11-21 10:00,21,40.42,40.8,40.4,40.7,283
20090301|2008-11-21 10:30,21,40.65,41.1,40.51,40.55,485
20090301|2008-11-21 11:00,21,40.55,41.05,40.53,40.8,646
20090301|2008-11-21 11:30,21,40.85,42.21,40.81,41.8,1567
20090301|2008-11-21 12:00,21,41.9,42.18,41.64,41.92,449
20090301|2008-11-21 12:30,21,42,42.38,42,42.22,788
20090301|2008-11-21 13:00,21,42.26,42.3,41.55,41.64,448
20090301|2008-11-21 13:30,21,41.69,42.38,41.65,42.02,350
20090301|2008-11-21 14:00,21,42.04,42.26,41.6,41.68,671
20090301|2008-11-21 14:30,21,41.7,41.7,41.41,41.44,58
20090301|2008-11-21 15:00,21,41.51,41.56,41.5,41.56,8
20090301|2008-11-24 02:30,24,41.93,42.89,41.93,42.85,112
20090301|2008-11-24 03:00,24,42.85,42.89,42.7,42.71,55
20090301|2008-11-24 03:30,24,42.75,42.79,42.57,42.6,24
20090301|2008-11-24 04:00,24,42.65,42.76,42.57,42.76,9
20090301|2008-11-24 04:30,24,42.76,42.76,42.76,42.76,10
20090301|2008-11-24 05:00,24,42.77,42.79,42.77,42.79,29
20090301|2008-11-24 05:30,24,42.64,42.7,42.64,42.7,8
20090301|2008-11-24 06:00,24,42.74,42.89,42.74,42.88,26
20090301|2008-11-24 06:30,24,42.85,42.89,42.8,42.8,27
20090301|2008-11-24 07:00,24,42.8,42.89,42.8,42.89,56
20090301|2008-11-24 07:30,24,42.89,43.23,42.85,43.21,364
20090301|2008-11-24 08:00,24,43.23,43.69,42.87,43.45,792
20090301|2008-11-24 08:30,24,43.5,43.88,43.5,43.8,443
20090301|2008-11-24 09:00,24,43.75,43.88,43.51,43.65,139
20090301|2008-11-24 09:30,24,43.78,43.87,43.38,43.47,361
20090301|2008-11-24 10:00,24,43.55,44.16,43.44,44.08,2032
20090301|2008-11-24 10:30,24,44.08,44.73,44.01,44.55,3416
20090301|2008-11-24 11:00,24,44.62,44.73,44.31,44.7,595
20090301|2008-11-24 11:30,24,44.67,44.73,44.43,44.43,441
20090301|2008-11-24 12:00,24,44.45,44.8,44.33,44.45,1176
20090301|2008-11-24 12:30,24,44.44,44.8,44.39,44.8,395
20090301|2008-11-24 13:00,24,44.8,44.8,44.8,44.8,136
20090301|2008-11-24 13:30,24,44.8,44.8,44.8,44.8,19
20090301|2008-11-24 14:00,24,44.8,44.8,44.8,44.8,3
20090301|2008-11-24 15:00,24,44.8,44.8,44.8,44.8,1
20090301|2008-11-25 02:30,25,45,45.85,45,45.25,354
20090301|2008-11-25 03:00,25,45.3,45.4,45.19,45.21,71
20090301|2008-11-25 03:30,25,45.3,45.3,45.12,45.3,22
20090301|2008-11-25 04:00,25,45.15,45.3,45.12,45.12,18
20090301|2008-11-25 04:30,25,45.12,45.12,44.82,45.1,86
20090301|2008-11-25 05:00,25,45.05,45.14,44.9,45.14,12
20090301|2008-11-25 05:30,25,44.91,45.05,44.83,45.05,27
20090301|2008-11-25 06:00,25,45,45,44.81,44.81,7
20090301|2008-11-25 06:30,25,44.81,44.98,44.8,44.98,44
20090301|2008-11-25 07:00,25,44.98,44.98,44.67,44.87,60
20090301|2008-11-25 07:30,25,44.98,45.75,44.92,45.2,139
20090301|2008-11-25 08:00,25,45.34,45.95,44.74,45.55,518
20090301|2008-11-25 08:30,25,45.54,45.92,45.45,45.65,383
20090301|2008-11-25 09:00,25,45.65,46.2,45.65,46.01,748
20090301|2008-11-25 09:30,25,46.01,46.09,45.5,45.56,384
20090301|2008-11-25 10:00,25,45.68,45.84,45.52,45.69,197
20090301|2008-11-25 10:30,25,45.78,45.78,44.75,44.99,1393
20090301|2008-11-25 11:00,25,44.99,45.17,44.76,44.83,323
20090301|2008-11-25 11:30,25,44.85,44.99,44.85,44.97,156
20090301|2008-11-25 12:00,25,44.99,45.04,44.84,44.85,289
20090301|2008-11-25 12:30,25,44.81,44.81,44.18,44.19,855
20090301|2008-11-25 13:00,25,44.21,44.25,44.05,44.05,392
20090301|2008-11-25 13:30,25,44.06,44.17,43.98,43.99,329
20090301|2008-11-25 14:00,25,43.98,44.01,43.68,43.9,1129
20090301|2008-11-25 14:30,25,43.92,44.23,43.9,44.23,42
20090301|2008-11-25 15:00,25,44.23,44.23,43.95,44.2,20
20090301|2008-11-26 02:30,26,44,44.31,44,44,58
20090301|2008-11-26 03:00,26,44,44,43.75,43.75,22
20090301|2008-11-26 03:30,26,43.99,44,43.99,44,5
20090301|2008-11-26 04:00,26,44.12,44.12,43.85,43.85,2
20090301|2008-11-26 04:30,26,44.1,44.12,44.1,44.12,18
20090301|2008-11-26 05:00,26,44.21,44.23,44,44.23,10
20090301|2008-11-26 05:30,26,44,44,44,44,10
20090301|2008-11-26 06:00,26,44.23,44.23,43.98,44.09,16
20090301|2008-11-26 06:30,26,44.15,44.15,44.09,44.09,7
20090301|2008-11-26 07:00,26,44.11,44.14,44.11,44.14,5
20090301|2008-11-26 07:30,26,44.17,44.18,43.8,43.95,30
20090301|2008-11-26 08:00,26,43.85,44,43.78,43.95,45
20090301|2008-11-26 08:30,26,43.95,44.66,43.81,44.66,487
20090301|2008-11-26 09:00,26,44.6,45,44.4,44.47,685
20090301|2008-11-26 09:30,26,44.46,44.57,44.19,44.49,198
20090301|2008-11-26 10:00,26,44.39,44.55,44.25,44.34,101
20090301|2008-11-26 10:30,26,44.29,44.55,44.15,44.5,460
20090301|2008-11-26 11:00,26,44.5,45.18,44.38,44.9,747
20090301|2008-11-26 11:30,26,44.94,45.13,44.85,45.13,346
20090301|2008-11-26 12:00,26,45.13,46.48,45.11,46.37,1301
20090301|2008-11-26 12:30,26,46.32,46.38,46.04,46.14,900
20090301|2008-11-26 13:00,26,46.15,46.25,45.97,46.1,365
20090301|2008-11-26 13:30,26,46.06,46.45,46.05,46.4,338
20090301|2008-11-26 14:00,26,46.43,46.63,46.38,46.63,806
20090301|2008-11-28 02:30,28,46.6,47.27,46.6,47.27,83
20090301|2008-11-28 03:00,28,47.08,47.1,46.6,46.6,56
20090301|2008-11-28 04:00,28,46.6,46.9,46.51,46.9,12
20090301|2008-11-28 04:30,28,46.52,46.52,46.52,46.52,4
20090301|2008-11-28 05:00,28,46.5,46.5,46.38,46.38,32
20090301|2008-11-28 05:30,28,46.38,46.38,46.31,46.31,26
20090301|2008-11-28 06:00,28,46.38,46.6,46.38,46.6,29
20090301|2008-11-28 06:30,28,46.6,46.61,46.55,46.61,7
20090301|2008-11-28 07:00,28,46.41,46.5,46.16,46.5,19
20090301|2008-11-28 07:30,28,46.38,46.5,46.38,46.38,64
20090301|2008-11-28 08:00,28,46.38,46.44,45.61,45.81,100
20090301|2008-11-28 08:30,28,45.9,46.43,45.9,46.32,59
20090301|2008-11-28 09:00,28,46.16,46.73,46.08,46.73,134
20090301|2008-11-28 09:30,28,46.72,47.29,46.6,47.15,411
20090301|2008-11-28 10:00,28,47.18,47.77,47.18,47.4,601
20090301|2008-11-28 10:30,28,47.48,47.6,47.06,47.25,495
20090301|2008-11-28 11:00,28,47.35,47.6,47.2,47.3,218
20090301|2008-11-28 11:30,28,47.38,47.46,46.95,47.1,185
20090301|2008-11-28 12:00,28,47.15,47.45,47.02,47.42,173
20090301|2008-11-28 12:30,28,47.34,48,47.25,48,1225
20090301|2008-11-28 13:00,28,47.94,48,47.94,48,15
20090301|2008-12-01 02:30,1,47.91,47.99,46.65,46.65,185
20090301|2008-12-01 03:00,1,46.65,46.65,46.6,46.65,11
20090301|2008-12-01 03:30,1,46.85,47.41,46.85,47.41,19
20090301|2008-12-01 04:00,1,47.3,47.41,47.3,47.41,10
20090301|2008-12-01 04:30,1,47.4,47.41,47.4,47.41,8
20090301|2008-12-01 05:00,1,47.49,47.49,46.87,46.87,58
20090301|2008-12-01 05:30,1,47,47.15,46.71,46.71,62
20090301|2008-12-01 06:00,1,46.71,46.81,46.71,46.76,128
20090301|2008-12-01 06:30,1,46.76,46.76,46.72,46.76,35
20090301|2008-12-01 07:00,1,46.76,46.76,46.56,46.6,83
20090301|2008-12-01 07:30,1,46.56,46.8,46.42,46.75,168
20090301|2008-12-01 08:00,1,46.84,47.04,45.77,46.08,996
20090301|2008-12-01 08:30,1,46.07,46.53,46.01,46.31,564
20090301|2008-12-01 09:00,1,46.3,46.4,46.19,46.3,120
20090301|2008-12-01 09:30,1,46.3,46.4,46.13,46.13,228
20090301|2008-12-01 10:00,1,46.13,46.65,46.12,46.44,472
20090301|2008-12-01 10:30,1,46.5,46.73,46.28,46.53,485
20090301|2008-12-01 11:00,1,46.53,46.55,46.4,46.45,361
20090301|2008-12-01 11:30,1,46.43,46.9,46.4,46.62,415
20090301|2008-12-01 12:00,1,46.61,46.82,46.46,46.69,412
20090301|2008-12-01 12:30,1,46.74,46.84,46.69,46.8,143
20090301|2008-12-01 13:00,1,46.8,47.03,46.75,46.9,170
20090301|2008-12-01 13:30,1,46.9,46.95,46.74,46.92,342
20090301|2008-12-01 14:00,1,46.92,47.18,46.92,47.18,783
20090301|2008-12-01 14:30,1,47.2,47.25,47.16,47.2,80
20090301|2008-12-02 02:30,2,46.72,46.72,46.27,46.3,82
20090301|2008-12-02 03:00,2,46.3,46.4,46.3,46.4,11
20090301|2008-12-02 03:30,2,46.4,46.4,46.4,46.4,2
20090301|2008-12-02 04:00,2,46.4,46.46,46.4,46.4,23
20090301|2008-12-02 04:30,2,46.48,46.48,46.45,46.47,3
20090301|2008-12-02 05:00,2,46.47,46.6,46.47,46.6,15
20090301|2008-12-02 05:30,2,46.55,46.55,46.55,46.55,1
20090301|2008-12-02 06:00,2,46.64,46.64,46.64,46.64,10
20090301|2008-12-02 06:30,2,46.8,46.82,46.59,46.7,26
20090301|2008-12-02 07:00,2,46.72,47.05,46.72,47.03,55
20090301|2008-12-02 07:30,2,47.13,47.17,47.03,47.15,57
20090301|2008-12-02 08:00,2,47.17,47.17,46.69,46.85,280
20090301|2008-12-02 08:30,2,46.79,46.94,46.79,46.9,201
20090301|2008-12-02 09:00,2,46.93,47.08,46.85,47.08,167
20090301|2008-12-02 09:30,2,47.03,47.17,46.95,47,191
20090301|2008-12-02 10:00,2,47.08,47.23,47.05,47.16,380
20090301|2008-12-02 10:30,2,47.11,47.21,46.83,46.83,719
20090301|2008-12-02 11:00,2,46.82,47,46.6,46.7,759
20090301|2008-12-02 11:30,2,46.7,46.92,46.63,46.85,357
20090301|2008-12-02 12:00,2,46.85,47.1,46.7,47.09,383
20090301|2008-12-02 12:30,2,47.1,47.1,46.95,47,147
20090301|2008-12-02 13:00,2,46.95,47.07,46.94,47,111
20090301|2008-12-02 13:30,2,47.01,47.01,46.71,46.79,191
20090301|2008-12-02 14:00,2,46.83,46.83,46.07,46.17,879
20090301|2008-12-02 14:30,2,46.17,46.2,46.07,46.09,60
20090301|2008-12-03 02:30,3,46.05,46.34,45.93,46.34,86
20090301|2008-12-03 03:00,3,46.33,46.35,46.23,46.23,6
20090301|2008-12-03 03:30,3,46.23,46.44,46.23,46.44,5
20090301|2008-12-03 04:00,3,46.3,46.3,46.3,46.3,15
20090301|2008-12-03 04:30,3,46.3,46.4,46.3,46.4,35
20090301|2008-12-03 05:00,3,46.4,46.49,46.33,46.33,11
20090301|2008-12-03 06:00,3,46.33,46.34,46.33,46.34,7
20090301|2008-12-03 06:30,3,46.33,46.33,46.33,46.33,13
20090301|2008-12-03 07:00,3,46.33,46.33,46.07,46.26,9
20090301|2008-12-03 07:30,3,46.26,46.3,46.26,46.3,6
20090301|2008-12-03 08:00,3,46.26,46.31,46.03,46.25,188
20090301|2008-12-03 08:30,3,46.25,46.33,46.03,46.2,199
20090301|2008-12-03 09:00,3,46.2,46.31,46.06,46.1,68
20090301|2008-12-03 09:30,3,46.11,46.43,46.11,46.16,108
20090301|2008-12-03 10:00,3,46.18,46.26,45.82,45.82,412
20090301|2008-12-03 10:30,3,45.82,46.66,45.72,46.51,1107
20090301|2008-12-03 11:00,3,46.57,47.4,46.51,46.91,1264
20090301|2008-12-03 11:30,3,46.93,47.49,46.86,47.4,922
20090301|2008-12-03 12:00,3,47.46,47.46,47.05,47.23,199
20090301|2008-12-03 12:30,3,47.2,47.25,47.04,47.1,57
20090301|2008-12-03 13:00,3,47.06,47.19,47.04,47.05,123
20090301|2008-12-03 13:30,3,47.04,47.14,46.7,46.7,195
20090301|2008-12-03 14:00,3,46.75,46.86,46.52,46.67,291
20090301|2008-12-03 14:30,3,46.7,46.8,46.61,46.61,92
20090301|2008-12-04 02:30,4,46.6,46.75,46.5,46.62,77
20090301|2008-12-04 03:00,4,46.7,46.75,46.65,46.75,9
20090301|2008-12-04 03:30,4,46.67,46.7,46.65,46.7,10
20090301|2008-12-04 04:00,4,46.62,46.62,46.5,46.55,10
20090301|2008-12-04 04:30,4,46.55,46.55,46.51,46.51,2
20090301|2008-12-04 05:00,4,46.51,46.57,46.5,46.5,37
20090301|2008-12-04 05:30,4,46.55,46.55,46.55,46.55,2
20090301|2008-12-04 06:00,4,46.54,46.54,46.4,46.4,11
20090301|2008-12-04 06:30,4,46.4,46.4,46.37,46.37,9
20090301|2008-12-04 07:00,4,46.37,46.7,46.3,46.7,74
20090301|2008-12-04 07:30,4,46.7,46.7,46.41,46.53,30
20090301|2008-12-04 08:00,4,46.59,46.64,46,46,307
20090301|2008-12-04 08:30,4,46,46.16,45.72,46,575
20090301|2008-12-04 09:00,4,46,46.16,44.96,45.02,1105
20090301|2008-12-04 09:30,4,45,45.22,44.2,44.44,1194
20090301|2008-12-04 10:00,4,44.45,44.71,43.9,44.25,1282
20090301|2008-12-04 10:30,4,44.25,44.38,43.6,43.91,1390
20090301|2008-12-04 11:00,4,43.9,43.96,43.6,43.6,703
20090301|2008-12-04 11:30,4,43.6,43.79,43.6,43.6,232
20090301|2008-12-04 12:00,4,43.6,43.6,43.6,43.6,28
20090301|2008-12-04 12:30,4,43.6,43.6,43.6,43.6,24
20090301|2008-12-04 13:00,4,43.6,43.6,43.6,43.6,13
20090301|2008-12-04 13:30,4,43.6,43.6,43.6,43.6,10
20090301|2008-12-04 14:00,4,43.6,43.6,43.6,43.6,12
20090301|2008-12-04 14:30,4,43.6,43.6,43.6,43.6,21
20090301|2008-12-05 08:30,5,42.02,42.15,41.93,42.1,212
20090301|2008-12-05 09:00,5,42.04,42.77,41.91,42.09,606
20090301|2008-12-05 09:30,5,42.09,42.4,41.97,42.01,288
20090301|2008-12-05 10:00,5,42.05,42.08,41.72,41.72,773
20090301|2008-12-05 10:30,5,41.8,42.04,41.72,41.99,662
20090301|2008-12-05 11:00,5,42.05,42.05,41.6,41.62,775
20090301|2008-12-05 11:30,5,41.6,41.67,41.46,41.54,802
20090301|2008-12-05 12:00,5,41.49,41.6,41.49,41.52,190
20090301|2008-12-05 12:30,5,41.5,41.79,41.49,41.7,133
20090301|2008-12-05 13:00,5,41.76,42,41.55,41.6,302
20090301|2008-12-05 13:30,5,41.59,41.9,41.51,41.76,358
20090301|2008-12-05 14:00,5,41.79,41.83,41.31,41.44,1035
20090301|2008-12-05 14:30,5,41.5,41.55,41.45,41.52,39
20090301|2008-12-08 02:30,8,41.99,42.75,41.99,42.75,179
20090301|2008-12-08 03:00,8,42.84,42.9,42.8,42.9,20
20090301|2008-12-08 03:30,8,42.9,42.92,42.9,42.92,36
20090301|2008-12-08 04:00,8,42.88,42.88,42.75,42.78,15
20090301|2008-12-08 04:30,8,42.92,42.93,42.92,42.93,22
20090301|2008-12-08 05:00,8,42.88,42.88,42.85,42.85,8
20090301|2008-12-08 05:30,8,42.85,43.25,42.85,43.15,98
20090301|2008-12-08 06:00,8,43.15,43.37,43.15,43.25,139
20090301|2008-12-08 06:30,8,43.25,43.37,43.25,43.37,57
20090301|2008-12-08 07:00,8,43.3,43.36,43.3,43.3,52
20090301|2008-12-08 07:30,8,43.36,43.67,43.15,43.15,225
20090301|2008-12-08 08:00,8,43.25,43.7,42.94,43.55,293
20090301|2008-12-08 08:30,8,43.63,43.67,43.04,43.29,168
20090301|2008-12-08 09:00,8,43.26,43.29,42.9,42.99,98
20090301|2008-12-08 09:30,8,42.96,43.2,42.75,42.75,485
20090301|2008-12-08 10:00,8,42.88,43.35,42.85,43.3,205
20090301|2008-12-08 10:30,8,43.34,44.07,43.33,44.04,884
20090301|2008-12-08 11:00,8,44.06,44.37,43.86,44.08,744
20090301|2008-12-08 11:30,8,44.08,44.15,43.88,44.12,322
20090301|2008-12-08 12:00,8,44.12,44.33,44.05,44.32,169
20090301|2008-12-08 12:30,8,44.31,44.32,44.12,44.18,119
20090301|2008-12-08 13:00,8,44.18,44.37,44.12,44.3,228
20090301|2008-12-08 13:30,8,44.28,44.37,44.17,44.37,164
20090301|2008-12-08 14:00,8,44.37,44.37,44.15,44.15,358
20090301|2008-12-08 14:30,8,44.24,44.25,44.15,44.25,48
20090301|2008-12-09 02:30,9,44.3,44.3,43.6,43.95,98
20090301|2008-12-09 03:00,9,43.82,43.82,43.7,43.8,15
20090301|2008-12-09 03:30,9,43.7,43.7,43.6,43.7,17
20090301|2008-12-09 04:30,9,43.75,43.81,43.75,43.81,5
20090301|2008-12-09 05:00,9,43.81,43.81,43.81,43.81,33
20090301|2008-12-09 05:30,9,43.9,43.98,43.9,43.98,30
20090301|2008-12-09 06:00,9,43.98,43.98,43.95,43.95,11
20090301|2008-12-09 06:30,9,44.05,44.2,44.05,44.2,25
20090301|2008-12-09 07:00,9,44.1,45.13,44.1,44.6,84
20090301|2008-12-09 07:30,9,44.9,44.9,44.65,44.65,46
20090301|2008-12-09 08:00,9,44.65,44.65,43.7,43.94,204
20090301|2008-12-09 08:30,9,43.75,43.75,43.42,43.45,193
20090301|2008-12-09 09:00,9,43.55,43.64,43.5,43.63,81
20090301|2008-12-09 09:30,9,43.6,43.73,43.57,43.65,215
20090301|2008-12-09 10:00,9,43.61,43.83,43.61,43.7,114
20090301|2008-12-09 10:30,9,43.77,44.13,43.56,43.76,504
20090301|2008-12-09 11:00,9,43.7,43.81,43.07,43.19,821
20090301|2008-12-09 11:30,9,43.2,43.65,43.16,43.51,153
20090301|2008-12-09 12:00,9,43.59,43.63,43.21,43.42,177
20090301|2008-12-09 12:30,9,43.39,43.5,43.18,43.42,101
20090301|2008-12-09 13:00,9,43.42,43.42,43.13,43.2,131
20090301|2008-12-09 13:30,9,43.33,43.41,42.9,42.98,274
20090301|2008-12-09 14:00,9,42.96,43.29,42.84,43.11,353
20090301|2008-12-09 14:30,9,43.1,43.24,43.01,43.24,62
20090301|2008-12-10 02:30,10,43.4,43.68,43.4,43.68,33
20090301|2008-12-10 03:00,10,43.64,43.79,43.64,43.79,14
20090301|2008-12-10 03:30,10,43.79,44.08,43.79,44.08,34
20090301|2008-12-10 04:00,10,43.8,43.8,43.77,43.77,9
20090301|2008-12-10 04:30,10,43.84,43.84,43.75,43.75,4
20090301|2008-12-10 05:00,10,44.09,44.09,43.74,44.05,20
20090301|2008-12-10 05:30,10,44,44.07,43.9,43.9,8
20090301|2008-12-10 06:00,10,44,44.02,43.81,43.9,18
20090301|2008-12-10 06:30,10,43.76,43.85,43.76,43.76,4
20090301|2008-12-10 07:00,10,43.95,44.05,43.85,44.04,20
20090301|2008-12-10 07:30,10,43.83,43.99,43.75,43.97,24
20090301|2008-12-10 08:00,10,43.95,43.95,43.3,43.67,231
20090301|2008-12-10 08:30,10,43.7,44.43,43.6,44.28,444
20090301|2008-12-10 09:00,10,44.25,44.43,43.85,43.99,284
20090301|2008-12-10 09:30,10,43.93,44.25,43.89,44.07,266
20090301|2008-12-10 10:00,10,44.15,44.6,44.15,44.53,336
20090301|2008-12-10 10:30,10,44.47,44.57,43.42,43.6,709
20090301|2008-12-10 11:00,10,43.61,44.12,43.54,43.89,241
20090301|2008-12-10 11:30,10,43.94,44.88,43.94,44.82,569
20090301|2008-12-10 12:00,10,44.8,44.88,44.51,44.6,727
20090301|2008-12-10 12:30,10,44.65,44.75,44.49,44.6,235
20090301|2008-12-10 13:00,10,44.66,44.86,44.5,44.69,301
20090301|2008-12-10 13:30,10,44.7,44.99,44.5,44.52,713
20090301|2008-12-10 14:00,10,44.55,44.55,43.62,43.82,753
20090301|2008-12-10 14:30,10,43.85,43.95,43.8,43.8,24
20090301|2008-12-11 02:30,11,43.75,44.25,43.75,44.25,17
20090301|2008-12-11 03:00,11,44.49,44.49,44.49,44.49,3
20090301|2008-12-11 04:00,11,43.96,43.96,43.9,43.95,15
20090301|2008-12-11 04:30,11,43.95,43.95,43.92,43.92,3
20090301|2008-12-11 05:00,11,43.95,43.95,43.9,43.9,37
20090301|2008-12-11 05:30,11,43.92,44.22,43.92,44.22,31
20090301|2008-12-11 06:00,11,44.15,44.36,44.15,44.3,11
20090301|2008-12-11 06:30,11,44.4,44.49,44.27,44.49,7
20090301|2008-12-11 07:00,11,44.6,44.6,44.55,44.59,5
20090301|2008-12-11 07:30,11,44.42,44.67,44.42,44.5,38
20090301|2008-12-11 08:00,11,44.45,44.99,44.42,44.63,474
20090301|2008-12-11 08:30,11,44.64,44.8,44.25,44.64,330
20090301|2008-12-11 09:00,11,44.64,44.68,44.28,44.48,161
20090301|2008-12-11 09:30,11,44.44,44.6,44.25,44.55,210
20090301|2008-12-11 10:00,11,44.5,44.72,44.48,44.55,206
20090301|2008-12-11 10:30,11,44.57,44.57,44.25,44.4,266
20090301|2008-12-11 11:00,11,44.45,44.65,44.38,44.4,328
20090301|2008-12-11 11:30,11,44.49,44.71,44.42,44.63,150
20090301|2008-12-11 12:00,11,44.64,44.99,44.62,44.75,638
20090301|2008-12-11 12:30,11,44.75,44.8,44.54,44.68,170
20090301|2008-12-11 13:00,11,44.81,44.82,44.5,44.65,117
20090301|2008-12-11 13:30,11,44.69,44.7,44.42,44.42,95
20090301|2008-12-11 14:00,11,44.41,44.59,44.15,44.51,532
20090301|2008-12-11 14:30,11,44.5,44.55,44.2,44.2,40
20090301|2008-12-12 02:30,12,43.8,43.8,43.32,43.32,113
20090301|2008-12-12 03:00,12,43.31,43.36,43.27,43.36,110
20090301|2008-12-12 03:30,12,43.31,43.31,43.27,43.3,29
20090301|2008-12-12 04:00,12,43.38,43.38,43.38,43.38,2
20090301|2008-12-12 04:30,12,43.38,43.5,43.28,43.46,30
20090301|2008-12-12 05:00,12,43.46,43.46,43.46,43.46,1
20090301|2008-12-12 05:30,12,43.34,43.34,43.29,43.29,15
20090301|2008-12-12 06:00,12,43.3,43.56,43.3,43.5,79
20090301|2008-12-12 06:30,12,43.5,43.6,43.5,43.53,13
20090301|2008-12-12 07:00,12,43.6,43.7,43.5,43.5,20
20090301|2008-12-12 07:30,12,43.5,43.5,43.5,43.5,9
20090301|2008-12-12 08:00,12,43.55,43.6,43.05,43.07,128
20090301|2008-12-12 08:30,12,43.25,43.35,42.97,43.35,162
20090301|2008-12-12 09:00,12,43.35,43.45,43.2,43.2,162
20090301|2008-12-12 09:30,12,43.2,43.5,43.14,43.49,170
20090301|2008-12-12 10:00,12,43.49,43.8,43.4,43.4,328
20090301|2008-12-12 10:30,12,43.4,43.51,42.77,43.05,1200
20090301|2008-12-12 11:00,12,43.09,43.18,42.77,42.79,575
20090301|2008-12-12 11:30,12,42.81,42.95,42.76,42.9,176
20090301|2008-12-12 12:00,12,42.9,43.4,42.9,43.4,196
20090301|2008-12-12 12:30,12,43.39,44.38,43.3,44.38,631
20090301|2008-12-12 13:00,12,44.38,44.38,43.7,43.75,394
20090301|2008-12-12 13:30,12,43.92,43.92,43.69,43.82,139
20090301|2008-12-12 14:00,12,43.79,43.88,43.32,43.35,777
20090301|2008-12-12 14:30,12,43.37,43.5,43.34,43.34,40
20090301|2008-12-15 02:30,15,43.8,44.23,43.75,44.12,176
20090301|2008-12-15 03:00,15,44.15,44.26,43.94,44.26,36
20090301|2008-12-15 03:30,15,44.3,44.36,44.23,44.23,27
20090301|2008-12-15 04:00,15,44.26,44.26,44.12,44.12,27
20090301|2008-12-15 04:30,15,44.12,44.3,44.12,44.15,17
20090301|2008-12-15 05:30,15,44.12,44.12,44.05,44.05,12
20090301|2008-12-15 06:00,15,44.2,44.3,44.2,44.3,31
20090301|2008-12-15 06:30,15,44.25,44.3,44.23,44.3,12
20090301|2008-12-15 07:00,15,44.2,44.2,44.17,44.17,4
20090301|2008-12-15 07:30,15,44.1,44.12,43.97,44.01,46
20090301|2008-12-15 08:00,15,44.01,44.47,43.43,44.4,356
20090301|2008-12-15 08:30,15,44.4,44.41,44.28,44.4,127
20090301|2008-12-15 09:00,15,44.4,44.73,44.3,44.73,260
20090301|2008-12-15 09:30,15,44.7,44.8,44.46,44.47,171
20090301|2008-12-15 10:00,15,44.52,44.55,44.35,44.45,252
20090301|2008-12-15 10:30,15,44.5,44.62,44.41,44.41,343
20090301|2008-12-15 11:00,15,44.49,44.5,44.06,44.34,397
20090301|2008-12-15 11:30,15,44.3,44.34,44.14,44.34,115
20090301|2008-12-15 12:00,15,44.26,44.43,44.25,44.33,80
20090301|2008-12-15 12:30,15,44.29,44.44,44.2,44.21,156
20090301|2008-12-15 13:00,15,44.26,44.39,44.1,44.38,177
20090301|2008-12-15 13:30,15,44.37,44.4,44.28,44.39,282
20090301|2008-12-15 14:00,15,44.35,44.39,44.07,44.25,333
20090301|2008-12-15 14:30,15,44.25,44.3,44.11,44.11,26
20090301|2008-12-16 02:30,16,44.16,44.2,44.16,44.16,19
20090301|2008-12-16 03:00,16,44.25,44.25,44.2,44.24,3
20090301|2008-12-16 03:30,16,44.2,44.2,44,44,12
20090301|2008-12-16 04:00,16,44,44,43.91,43.93,18
20090301|2008-12-16 04:30,16,44.24,44.25,44.21,44.21,15
20090301|2008-12-16 05:00,16,44.34,44.44,44.34,44.44,37
20090301|2008-12-16 05:30,16,44.35,44.35,43.91,43.91,9
20090301|2008-12-16 07:00,16,44.35,44.35,44.35,44.35,2
20090301|2008-12-16 07:30,16,44.2,44.2,44.16,44.16,4
20090301|2008-12-16 08:00,16,44.26,44.5,44.16,44.5,92
20090301|2008-12-16 08:30,16,44.42,44.42,44.05,44.35,153
20090301|2008-12-16 09:00,16,44.31,44.35,44.19,44.31,89
20090301|2008-12-16 09:30,16,44.35,44.63,44.35,44.6,198
20090301|2008-12-16 10:00,16,44.6,44.65,44.4,44.4,126
20090301|2008-12-16 10:30,16,44.41,44.49,44.01,44.11,460
20090301|2008-12-16 11:00,16,44.1,44.32,43.9,44.08,316
20090301|2008-12-16 11:30,16,44.12,44.58,44.08,44.48,243
20090301|2008-12-16 12:00,16,44.54,44.6,44.41,44.5,215
20090301|2008-12-16 12:30,16,44.54,44.55,44.31,44.41,24
20090301|2008-12-16 13:00,16,44.42,44.48,44.35,44.35,78
20090301|2008-12-16 13:30,16,44.33,44.5,44.1,44.25,152
20090301|2008-12-16 14:00,16,44.29,44.31,44.04,44.05,711
20090301|2008-12-16 14:30,16,44.15,44.22,44.11,44.18,37
20090301|2008-12-17 02:30,17,44.1,44.5,44.07,44.5,58
20090301|2008-12-17 03:00,17,44.5,44.55,44.48,44.55,36
20090301|2008-12-17 03:30,17,44.45,44.45,44.07,44.07,7
20090301|2008-12-17 04:00,17,44.1,44.4,44.1,44.4,5
20090301|2008-12-17 04:30,17,44.4,44.5,44.4,44.5,13
20090301|2008-12-17 05:00,17,44.5,44.6,44.5,44.6,68
20090301|2008-12-17 05:30,17,44.55,44.6,44.5,44.5,42
20090301|2008-12-17 06:00,17,44.5,44.68,44.42,44.68,36
20090301|2008-12-17 06:30,17,44.66,44.7,44.46,44.7,24
20090301|2008-12-17 07:00,17,44.6,44.65,44.46,44.5,28
20090301|2008-12-17 07:30,17,44.42,44.42,44.22,44.22,37
20090301|2008-12-17 08:00,17,44.3,44.38,44.2,44.26,24
20090301|2008-12-17 08:30,17,44.25,44.6,44.2,44.54,191
20090301|2008-12-17 09:00,17,44.55,44.6,44.3,44.49,61
20090301|2008-12-17 09:30,17,44.45,44.7,44.45,44.65,181
20090301|2008-12-17 10:00,17,44.65,44.85,44.61,44.75,338
20090301|2008-12-17 10:30,17,44.75,46.33,44.69,45.95,2007
20090301|2008-12-17 11:00,17,45.96,46,45.43,45.5,767
20090301|2008-12-17 11:30,17,45.51,45.77,45.46,45.65,353
20090301|2008-12-17 12:00,17,45.64,45.75,45.42,45.55,216
20090301|2008-12-17 12:30,17,45.5,45.54,45.35,45.48,124
20090301|2008-12-17 13:00,17,45.48,45.62,45.39,45.55,67
20090301|2008-12-17 13:30,17,45.64,45.9,45.6,45.63,157
20090301|2008-12-17 14:00,17,45.68,46,45.65,45.99,533
20090301|2008-12-17 14:30,17,45.87,45.9,45.8,45.8,53
20090301|2008-12-18 02:30,18,45.75,46,45.75,46,89
20090301|2008-12-18 03:00,18,45.9,45.9,45.82,45.82,2
20090301|2008-12-18 03:30,18,45.75,45.75,45.65,45.75,13
20090301|2008-12-18 04:00,18,45.66,45.75,45.66,45.75,5
20090301|2008-12-18 04:30,18,45.6,45.66,45.56,45.66,5
20090301|2008-12-18 05:00,18,45.66,45.72,45.66,45.7,9
20090301|2008-12-18 05:30,18,45.65,45.65,45.5,45.54,19
20090301|2008-12-18 06:00,18,45.54,45.94,45.54,45.93,24
20090301|2008-12-18 06:30,18,45.98,46,45.98,46,26
20090301|2008-12-18 07:00,18,45.93,46.1,45.93,46.1,33
20090301|2008-12-18 07:30,18,46.1,46.18,46,46.16,48
20090301|2008-12-18 08:00,18,46.16,47.14,46.08,46.97,1618
20090301|2008-12-18 08:30,18,47,47,46.58,46.58,289
20090301|2008-12-18 09:00,18,46.65,46.65,46.3,46.43,171
20090301|2008-12-18 09:30,18,46.48,46.54,46.08,46.1,241
20090301|2008-12-18 10:00,18,46.15,46.25,46.08,46.1,194
20090301|2008-12-18 10:30,18,46.09,46.09,45.2,45.52,1039
20090301|2008-12-18 11:00,18,45.52,45.6,44.76,44.76,1130
20090301|2008-12-18 11:30,18,44.77,45.39,44.77,45.15,444
20090301|2008-12-18 12:00,18,45.16,45.3,45,45.19,239
20090301|2008-12-18 12:30,18,45.24,45.5,45.2,45.35,146
20090301|2008-12-18 13:00,18,45.35,45.6,45.25,45.6,241
20090301|2008-12-18 13:30,18,45.58,45.6,45.37,45.43,125
20090301|2008-12-18 14:00,18,45.46,45.48,45.13,45.13,308
20090301|2008-12-18 14:30,18,45.12,45.12,45.02,45.1,38
20090301|2008-12-19 02:30,19,45.24,45.5,45.14,45.5,12
20090301|2008-12-19 03:00,19,45.49,45.49,45.49,45.49,1
20090301|2008-12-19 03:30,19,45.5,45.5,45.5,45.5,13
20090301|2008-12-19 04:00,19,45.32,45.32,45.3,45.3,6
20090301|2008-12-19 04:30,19,45.35,45.35,45.3,45.3,11
20090301|2008-12-19 05:00,19,45.41,45.41,45.32,45.32,2
20090301|2008-12-19 05:30,19,45.34,45.34,44.8,44.8,46
20090301|2008-12-19 06:00,19,44.8,44.86,44.5,44.83,90
20090301|2008-12-19 06:30,19,44.61,44.8,44.45,44.45,16
20090301|2008-12-19 07:00,19,44.41,44.5,44.35,44.35,84
20090301|2008-12-19 07:30,19,44.35,44.35,44.31,44.31,86
20090301|2008-12-19 08:00,19,44.31,44.57,44.3,44.35,246
20090301|2008-12-19 08:30,19,44.31,44.5,44.28,44.3,121
20090301|2008-12-19 09:00,19,44.3,44.35,44.21,44.32,279
20090301|2008-12-19 09:30,19,44.35,44.6,44.35,44.38,131
20090301|2008-12-19 10:00,19,44.48,44.75,44.37,44.73,166
20090301|2008-12-19 10:30,19,44.75,45.1,44.68,44.86,317
20090301|2008-12-19 11:00,19,44.86,44.91,44.6,44.7,296
20090301|2008-12-19 11:30,19,44.7,44.79,44.6,44.75,92
20090301|2008-12-19 12:00,19,44.78,44.78,44.61,44.74,120
20090301|2008-12-19 12:30,19,44.78,44.89,44.68,44.85,80
20090301|2008-12-19 13:00,19,44.88,45.05,44.85,44.93,153
20090301|2008-12-19 13:30,19,44.93,45.29,44.87,45.15,207
20090301|2008-12-19 14:00,19,45.06,45.25,44.98,45.14,386
20090301|2008-12-19 14:30,19,45.1,45.2,45.06,45.09,144
20090301|2008-12-22 02:30,22,45.45,46.45,45.45,46.4,63
20090301|2008-12-22 03:00,22,46.4,46.4,46.38,46.38,16
20090301|2008-12-22 03:30,22,46.31,46.31,45.87,46,16
20090301|2008-12-22 04:00,22,45.96,46.25,45.96,46.25,23
20090301|2008-12-22 04:30,22,46.25,46.25,46.25,46.25,3
20090301|2008-12-22 05:00,22,46.26,46.26,45.86,45.86,28
20090301|2008-12-22 05:30,22,46,46,45.85,45.89,6
20090301|2008-12-22 06:00,22,45.94,46.1,45.94,46.1,5
20090301|2008-12-22 06:30,22,45.92,45.92,45.61,45.61,13
20090301|2008-12-22 07:00,22,45.6,45.6,45.5,45.6,9
20090301|2008-12-22 07:30,22,45.6,45.6,45.5,45.5,11
20090301|2008-12-22 08:00,22,45.59,45.75,45.59,45.65,86
20090301|2008-12-22 08:30,22,45.65,45.74,45.54,45.6,42
20090301|2008-12-22 09:00,22,45.56,45.75,45.56,45.75,38
20090301|2008-12-22 09:30,22,45.75,46.15,45.75,45.97,195
20090301|2008-12-22 10:00,22,45.97,46.01,45.26,45.5,365
20090301|2008-12-22 10:30,22,45.55,45.84,45.35,45.54,339
20090301|2008-12-22 11:00,22,45.56,45.6,45.3,45.32,527
20090301|2008-12-22 11:30,22,45.38,45.83,45.34,45.75,141
20090301|2008-12-22 12:00,22,45.75,46.05,45.73,46.05,272
20090301|2008-12-22 12:30,22,46.05,46.2,45.8,46,317
20090301|2008-12-22 13:00,22,46,46.05,45.75,45.82,107
20090301|2008-12-22 13:30,22,45.86,45.86,45.65,45.71,105
20090301|2008-12-22 14:00,22,45.77,45.99,45.72,45.88,257
20090301|2008-12-22 14:30,22,45.88,45.95,45.81,45.9,57
20090301|2008-12-23 02:30,23,45.8,45.88,45.71,45.71,20
20090301|2008-12-23 03:00,23,45.76,45.76,45.67,45.69,43
20090301|2008-12-23 03:30,23,45.68,45.72,45.68,45.72,4
20090301|2008-12-23 04:00,23,45.73,45.75,45.73,45.75,3
20090301|2008-12-23 04:30,23,45.73,45.79,45.65,45.65,17
20090301|2008-12-23 05:30,23,45.71,45.71,45.69,45.7,41
20090301|2008-12-23 06:00,23,45.69,45.8,45.69,45.8,5
20090301|2008-12-23 07:00,23,45.8,45.8,45.8,45.8,10
20090301|2008-12-23 07:30,23,45.8,45.9,45.8,45.9,6
20090301|2008-12-23 08:00,23,45.8,45.85,45.65,45.7,73
20090301|2008-12-23 08:30,23,45.7,45.85,45.66,45.71,39
20090301|2008-12-23 09:00,23,45.73,46,45.73,45.82,90
20090301|2008-12-23 09:30,23,45.8,45.85,45.65,45.71,185
20090301|2008-12-23 10:00,23,45.8,45.97,45.78,45.96,75
20090301|2008-12-23 10:30,23,45.95,46.09,45.79,45.81,676
20090301|2008-12-23 11:00,23,45.81,45.83,45.41,45.62,316
20090301|2008-12-23 11:30,23,45.62,45.98,45.62,45.98,106
20090301|2008-12-23 12:00,23,45.95,45.97,45.76,45.8,135
20090301|2008-12-23 12:30,23,45.8,45.9,45.8,45.83,73
20090301|2008-12-23 13:00,23,45.86,45.99,45.77,45.8,141
20090301|2008-12-23 13:30,23,45.8,45.93,45.7,45.9,72
20090301|2008-12-23 14:00,23,45.86,46.18,45.8,46.05,279
20090301|2008-12-23 14:30,23,46.17,46.18,46.05,46.05,40
20090301|2008-12-24 02:30,24,46.03,46.03,46,46,11
20090301|2008-12-24 03:00,24,46,46,45.91,45.91,2
20090301|2008-12-24 03:30,24,46.02,46.02,46.02,46.02,4
20090301|2008-12-24 04:00,24,45.92,45.92,45.92,45.92,1
20090301|2008-12-24 05:30,24,45.92,45.92,45.92,45.92,1
20090301|2008-12-24 06:00,24,45.97,45.98,45.97,45.97,17
20090301|2008-12-24 06:30,24,45.99,46,45.99,45.99,5
20090301|2008-12-24 07:00,24,45.98,45.98,45.98,45.98,1
20090301|2008-12-24 07:30,24,46,46,45.97,45.97,10
20090301|2008-12-24 08:00,24,45.97,46.05,45.97,46,8
20090301|2008-12-24 08:30,24,45.98,46,45.9,45.95,59
20090301|2008-12-24 09:00,24,45.98,46.08,45.98,46.05,32
20090301|2008-12-24 09:30,24,46.05,46.11,46.02,46.05,87
20090301|2008-12-24 10:00,24,46.02,46.19,46.02,46.1,63
20090301|2008-12-24 10:30,24,46.19,46.5,46.1,46.12,298
20090301|2008-12-24 11:00,24,46.12,46.27,46.1,46.27,71
20090301|2008-12-24 11:30,24,46.27,46.28,46.1,46.1,22
20090301|2008-12-24 12:00,24,46.16,46.19,46.11,46.15,53
20090301|2008-12-24 12:30,24,46.15,46.4,46.12,46.36,122
20090301|2008-12-26 03:00,26,46.36,46.36,46.36,46.36,1
20090301|2008-12-26 07:30,26,46.21,46.21,46.13,46.13,6
20090301|2008-12-26 08:00,26,46.1,46.1,46.02,46.06,17
20090301|2008-12-26 08:30,26,46.1,46.1,46,46,28
20090301|2008-12-26 09:00,26,45.95,46.35,45.5,45.95,433
20090301|2008-12-26 09:30,26,45.95,46.18,45.95,46.15,47
20090301|2008-12-26 10:00,26,46.1,46.1,46,46.08,25
20090301|2008-12-26 10:30,26,46.02,46.45,46,46.45,232
20090301|2008-12-26 11:00,26,46.4,46.43,46.15,46.3,179
20090301|2008-12-26 11:30,26,46.35,46.39,46.3,46.32,39
20090301|2008-12-26 12:00,26,46.31,46.37,46.2,46.28,72
20090301|2008-12-26 12:30,26,46.15,46.15,45.99,45.99,172
20090301|2008-12-26 13:00,26,46.04,46.11,45.99,46.05,111
20090301|2008-12-26 13:30,26,46,46.1,45.97,46.07,138
20090301|2008-12-26 14:00,26,46.07,46.21,46.07,46.18,57
20090301|2008-12-29 02:30,29,46.3,46.64,46.28,46.6,117
20090301|2008-12-29 03:00,29,46.6,46.6,46.45,46.5,54
20090301|2008-12-29 03:30,29,46.5,46.64,46.5,46.63,5
20090301|2008-12-29 04:00,29,46.49,46.55,46.49,46.55,5
20090301|2008-12-29 04:30,29,46.55,46.69,46.55,46.69,43
20090301|2008-12-29 05:00,29,46.69,46.82,46.69,46.82,50
20090301|2008-12-29 05:30,29,46.82,46.82,46.74,46.8,5
20090301|2008-12-29 06:00,29,46.82,46.84,46.82,46.84,23
20090301|2008-12-29 06:30,29,46.82,46.87,46.8,46.8,11
20090301|2008-12-29 07:00,29,46.8,47.03,46.76,47.03,96
20090301|2008-12-29 07:30,29,47.03,47.04,46.83,46.95,20
20090301|2008-12-29 08:00,29,46.95,46.96,46.82,46.91,27
20090301|2008-12-29 08:30,29,46.89,46.95,46.71,46.75,98
20090301|2008-12-29 09:00,29,46.71,46.85,46.63,46.79,34
20090301|2008-12-29 09:30,29,46.79,46.93,46.09,46.27,486
20090301|2008-12-29 10:00,29,46.25,46.32,46.09,46.1,205
20090301|2008-12-29 10:30,29,46.1,46.2,46.09,46.2,242
20090301|2008-12-29 11:00,29,46.18,46.29,46.14,46.2,178
20090301|2008-12-29 11:30,29,46.24,46.39,46.16,46.25,89
20090301|2008-12-29 12:00,29,46.25,46.4,46.23,46.25,153
20090301|2008-12-29 12:30,29,46.29,46.34,46.12,46.2,192
20090301|2008-12-29 13:00,29,46.29,46.29,46.04,46.1,202
20090301|2008-12-29 13:30,29,46.1,46.34,46.05,46.17,111
20090301|2008-12-29 14:00,29,46.17,46.65,46.15,46.64,200
20090301|2008-12-29 14:30,29,46.6,46.73,46.55,46.73,61
20090301|2008-12-30 02:30,30,46.7,46.75,46.28,46.28,25
20090301|2008-12-30 03:00,30,46.29,46.29,46.26,46.26,3
20090301|2008-12-30 03:30,30,46.32,46.55,46.29,46.55,7
20090301|2008-12-30 04:00,30,46.6,46.6,46.6,46.6,1
20090301|2008-12-30 04:30,30,46.48,46.48,46.48,46.48,1
20090301|2008-12-30 05:00,30,46.47,46.47,46.35,46.37,6
20090301|2008-12-30 05:30,30,46.47,46.47,46.47,46.47,1
20090301|2008-12-30 06:00,30,46.47,46.48,46.47,46.48,21
20090301|2008-12-30 06:30,30,46.48,46.58,46.48,46.58,23
20090301|2008-12-30 07:00,30,46.65,46.95,46.65,46.81,30
20090301|2008-12-30 07:30,30,46.88,46.89,46.78,46.8,15
20090301|2008-12-30 08:00,30,46.7,46.85,46.7,46.7,49
20090301|2008-12-30 08:30,30,46.66,46.74,46.65,46.7,44
20090301|2008-12-30 09:00,30,46.75,47.03,46.65,46.83,296
20090301|2008-12-30 09:30,30,46.75,47,46.73,46.86,154
20090301|2008-12-30 10:00,30,46.91,46.91,46.75,46.8,108
20090301|2008-12-30 10:30,30,46.77,46.85,46.51,46.51,292
20090301|2008-12-30 11:00,30,46.54,46.85,46.54,46.85,182
20090301|2008-12-30 11:30,30,46.8,48.39,46.75,47.75,2372
20090301|2008-12-30 12:00,30,47.67,47.99,47.59,47.81,520
20090301|2008-12-30 12:30,30,47.8,47.9,47.5,47.66,257
20090301|2008-12-30 13:00,30,47.65,47.9,47.65,47.84,265
20090301|2008-12-30 13:30,30,47.83,48.14,47.8,48.09,412
20090301|2008-12-30 14:00,30,48.08,48.12,47.87,48,527
20090301|2008-12-30 14:30,30,48.02,48.06,47.97,48.05,44
20090301|2008-12-31 02:30,31,48.23,48.23,47.81,48,25
20090301|2008-12-31 03:00,31,48,48.14,47.81,47.81,55
20090301|2008-12-31 03:30,31,47.85,47.97,47.85,47.97,38
20090301|2008-12-31 04:00,31,47.97,47.97,47.97,47.97,5
20090301|2008-12-31 04:30,31,47.97,47.98,47.97,47.97,21
20090301|2008-12-31 05:00,31,48,48.05,48,48,12
20090301|2008-12-31 05:30,31,48,48,47.97,47.97,11
20090301|2008-12-31 06:30,31,47.97,48.05,47.97,48.02,3
20090301|2008-12-31 07:00,31,48,48.02,47.97,48,27
20090301|2008-12-31 07:30,31,48,48.07,48,48.07,37
20090301|2008-12-31 08:00,31,48.07,48.37,48.03,48.16,180
20090301|2008-12-31 08:30,31,48.14,48.29,47.97,47.97,157
20090301|2008-12-31 09:00,31,47.98,48.29,47.97,48.29,74
20090301|2008-12-31 09:30,31,48.27,48.64,48.27,48.64,504
20090301|2008-12-31 10:00,31,48.63,48.64,48.44,48.49,405
20090301|2008-12-31 10:30,31,48.46,48.6,48.41,48.55,458
20090301|2008-12-31 11:00,31,48.5,48.59,48.36,48.37,208
20090301|2008-12-31 11:30,31,48.45,48.63,48.39,48.6,183
20090301|2008-12-31 12:00,31,48.62,48.82,48.62,48.8,322
20090301|2008-12-31 12:30,31,48.8,48.85,48.66,48.76,177
20090301|2008-12-31 13:00,31,48.76,48.9,48.72,48.88,176
20090301|2008-12-31 13:30,31,48.89,49.14,48.84,49.1,458
20090301|2008-12-31 14:00,31,49.14,49.3,48.86,49.11,1195
20090301|2008-12-31 14:30,31,49.11,49.18,49.02,49.02,34
20090301|2009-01-02 08:00,2,46.84,47.4,46.7,47.25,121
20090301|2009-01-02 08:30,2,47.27,48.05,47.27,48.05,177
20090301|2009-01-02 09:00,2,48.05,48.97,48.03,48.07,292
20090301|2009-01-02 09:30,2,48.06,48.18,47.72,47.78,170
20090301|2009-01-02 10:00,2,47.85,48.29,47.74,48.26,217
20090301|2009-01-02 10:30,2,48.26,48.9,48.26,48.82,763
20090301|2009-01-02 11:00,2,48.82,48.9,48.63,48.76,152
20090301|2009-01-02 11:30,2,48.76,48.92,48.74,48.88,125
20090301|2009-01-02 12:00,2,48.88,48.92,48.09,48.91,208
20090301|2009-01-02 12:30,2,48.91,48.92,48.76,48.76,96
20090301|2009-01-02 13:00,2,48.75,48.75,48.33,48.52,81
20090301|2009-01-02 13:30,2,48.54,48.77,48.48,48.75,226
20090301|2009-01-02 14:00,2,48.75,48.99,48.72,48.8,581
20090301|2009-01-02 14:30,2,48.81,48.92,48.8,48.9,15
20090301|2009-01-05 08:30,5,47.4,47.41,47.03,47.1,442
20090301|2009-01-05 09:00,5,47.15,47.3,47.06,47.17,310
20090301|2009-01-05 09:30,5,47.2,47.35,47.2,47.34,350
20090301|2009-01-05 10:00,5,47.3,47.38,47.03,47.3,409
20090301|2009-01-05 10:30,5,47.3,47.5,46.9,47.31,1276
20090301|2009-01-05 11:00,5,47.27,47.37,47.16,47.32,512
20090301|2009-01-05 11:30,5,47.35,48.28,47.35,47.8,601
20090301|2009-01-05 12:00,5,47.85,48,47.67,48,122
20090301|2009-01-05 12:30,5,48,48.1,47.93,48.09,181
20090301|2009-01-05 13:00,5,48.09,48.25,47.98,48.09,190
20090301|2009-01-05 13:30,5,48.15,48.15,47.93,48,138
20090301|2009-01-05 14:00,5,47.98,48.72,47.75,48.7,900
20090301|2009-01-05 14:30,5,48.7,48.7,48.43,48.45,41
20090301|2009-01-06 02:30,6,48.35,48.5,48.35,48.5,20
20090301|2009-01-06 03:00,6,48.52,48.8,48.52,48.8,29
20090301|2009-01-06 03:30,6,48.81,48.96,48.8,48.96,49
20090301|2009-01-06 04:00,6,48.96,49.22,48.96,49.22,181
20090301|2009-01-06 04:30,6,49.06,49.06,49.01,49.04,3
20090301|2009-01-06 05:00,6,49.06,49.24,49.06,49.23,34
20090301|2009-01-06 05:30,6,49.2,49.2,49.06,49.14,16
20090301|2009-01-06 06:00,6,49.2,49.25,48.92,49.05,32
20090301|2009-01-06 06:30,6,49.05,49.74,49.05,49.69,417
20090301|2009-01-06 07:00,6,49.69,49.73,49.29,49.46,112
20090301|2009-01-06 07:30,6,49.41,49.61,49.35,49.51,117
20090301|2009-01-06 08:00,6,49.48,49.74,49.45,49.58,355
20090301|2009-01-06 08:30,6,49.56,50.2,49.56,49.8,1426
20090301|2009-01-06 09:00,6,49.79,49.84,49.31,49.31,267
20090301|2009-01-06 09:30,6,49.4,49.65,49.4,49.63,308
20090301|2009-01-06 10:00,6,49.6,49.73,48.53,48.66,932
20090301|2009-01-06 10:30,6,48.72,49.29,48.55,49.16,884
20090301|2009-01-06 11:00,6,49.19,49.77,49.11,49.71,748
20090301|2009-01-06 11:30,6,49.71,49.76,49.62,49.74,456
20090301|2009-01-06 12:00,6,49.71,50.16,49.62,50.16,651
20090301|2009-01-06 12:30,6,50.16,50.34,49.86,50.13,1851
20090301|2009-01-06 13:00,6,50.12,50.12,49.8,49.81,294
20090301|2009-01-06 13:30,6,49.84,50.1,49.7,50.08,438
20090301|2009-01-06 14:00,6,50.03,50.34,49.99,50.2,1309
20090301|2009-01-06 14:30,6,50.19,50.2,50.15,50.2,60
20090301|2009-01-07 02:30,7,50.15,50.22,49.85,49.85,183
20090301|2009-01-07 03:00,7,49.85,49.87,49.7,49.87,26
20090301|2009-01-07 03:30,7,49.89,49.92,49.89,49.92,28
20090301|2009-01-07 04:00,7,49.89,49.92,49.89,49.89,28
20090301|2009-01-07 04:30,7,49.89,49.89,49.66,49.66,30
20090301|2009-01-07 05:00,7,49.66,49.7,49.57,49.57,89
20090301|2009-01-07 05:30,7,49.7,49.7,49.7,49.7,2
20090301|2009-01-07 06:00,7,49.61,49.63,49.6,49.63,43
20090301|2009-01-07 06:30,7,49.66,49.71,49.65,49.71,16
20090301|2009-01-07 07:00,7,49.71,49.9,49.71,49.9,36
20090301|2009-01-07 07:30,7,49.9,50,49.85,49.93,66
20090301|2009-01-07 08:00,7,49.95,49.96,49.1,49.25,319
20090301|2009-01-07 08:30,7,49.25,49.96,49.25,49.75,203
20090301|2009-01-07 09:00,7,49.76,49.79,49.56,49.64,243
20090301|2009-01-07 09:30,7,49.66,50.09,49.61,49.88,290
20090301|2009-01-07 10:00,7,49.93,50.05,49.65,49.67,457
20090301|2009-01-07 10:30,7,49.67,49.93,49.33,49.88,1078
20090301|2009-01-07 11:00,7,49.81,50,49.76,50,328
20090301|2009-01-07 11:30,7,50.04,50.23,49.95,50.1,799
20090301|2009-01-07 12:00,7,50.14,50.22,50,50.06,281
20090301|2009-01-07 12:30,7,50.05,50.1,49.87,49.9,365
20090301|2009-01-07 13:00,7,49.87,50,49.83,49.89,185
20090301|2009-01-07 13:30,7,49.86,49.94,49.52,49.53,324
20090301|2009-01-07 14:00,7,49.57,49.8,49.41,49.69,772
20090301|2009-01-07 14:30,7,49.7,49.7,49.52,49.55,23
20090301|2009-01-08 02:30,8,49.58,49.58,49.01,49.17,126
20090301|2009-01-08 03:00,8,49.17,49.18,49.02,49.14,19
20090301|2009-01-08 03:30,8,49.02,49.1,49.01,49.1,73
20090301|2009-01-08 04:00,8,49.1,49.11,49.01,49.05,25
20090301|2009-01-08 04:30,8,49.02,49.02,48.75,48.87,58
20090301|2009-01-08 05:00,8,48.81,48.9,48.81,48.81,22
20090301|2009-01-08 05:30,8,48.9,49,48.82,49,10
20090301|2009-01-08 06:00,8,49,49.05,48.85,48.9,14
20090301|2009-01-08 06:30,8,48.93,48.93,48.8,48.8,23
20090301|2009-01-08 07:00,8,49,49.14,48.95,48.95,7
20090301|2009-01-08 07:30,8,49.06,49.06,49.01,49.06,4
20090301|2009-01-08 08:00,8,49.06,49.24,48.85,48.9,188
20090301|2009-01-08 08:30,8,48.95,49.06,48.69,48.91,185
20090301|2009-01-08 09:00,8,48.89,49.38,48.86,49.3,268
20090301|2009-01-08 09:30,8,49.28,49.44,49.22,49.3,300
20090301|2009-01-08 10:00,8,49.33,49.44,49.21,49.31,261
20090301|2009-01-08 10:30,8,49.31,50.16,49.17,49.8,990
20090301|2009-01-08 11:00,8,49.8,50.6,49.75,50.11,1477
20090301|2009-01-08 11:30,8,50.1,50.42,49.98,50.25,356
20090301|2009-01-08 12:00,8,50.22,50.23,49.89,50.07,200
20090301|2009-01-08 12:30,8,50.1,50.23,49.96,50.23,158
20090301|2009-01-08 13:00,8,50.16,50.23,49.95,50,176
20090301|2009-01-08 13:30,8,50,50.37,49.95,50.35,438
20090301|2009-01-08 14:00,8,50.39,50.58,50.11,50.27,737
20090301|2009-01-08 14:30,8,50.27,50.4,50.25,50.37,70
20090301|2009-01-09 02:30,9,50.67,50.67,50.35,50.35,83
20090301|2009-01-09 03:00,9,50.32,50.45,50.32,50.45,16
20090301|2009-01-09 03:30,9,50.46,50.46,50.46,50.46,9
20090301|2009-01-09 04:00,9,50.47,50.47,50.47,50.47,1
20090301|2009-01-09 04:30,9,50.46,50.56,50.46,50.56,16
20090301|2009-01-09 05:00,9,50.47,50.51,50.46,50.51,12
20090301|2009-01-09 05:30,9,50.46,50.5,50.46,50.46,7
20090301|2009-01-09 06:00,9,50.4,50.5,50.4,50.5,9
20090301|2009-01-09 06:30,9,50.52,50.52,50.43,50.43,28
20090301|2009-01-09 07:00,9,50.4,50.45,50.4,50.45,29
20090301|2009-01-09 07:30,9,50.45,50.45,50.4,50.45,14
20090301|2009-01-09 08:00,9,50.45,50.56,50.13,50.3,179
20090301|2009-01-09 08:30,9,50.25,50.8,50.25,50.7,265
20090301|2009-01-09 09:00,9,50.7,50.7,50.44,50.53,210
20090301|2009-01-09 09:30,9,50.54,50.6,50.45,50.45,266
20090301|2009-01-09 10:00,9,50.45,50.71,50.42,50.68,210
20090301|2009-01-09 10:30,9,50.71,50.9,50.44,50.69,848
20090301|2009-01-09 11:00,9,50.74,50.89,50.58,50.84,342
20090301|2009-01-09 11:30,9,50.84,50.89,50.7,50.75,251
20090301|2009-01-09 12:00,9,50.78,50.89,50.48,50.48,280
20090301|2009-01-09 12:30,9,50.5,50.5,49.69,49.9,838
20090301|2009-01-09 13:00,9,49.89,50,49.53,49.55,479
20090301|2009-01-09 13:30,9,49.6,49.64,49.36,49.42,625
20090301|2009-01-09 14:00,9,49.41,49.6,49.18,49.33,1169
20090301|2009-01-09 14:30,9,49.4,49.4,49.33,49.33,78
20090301|2009-01-12 02:30,12,49.17,49.6,49.17,49.6,27
20090301|2009-01-12 03:00,12,49.6,49.6,49.6,49.6,7
20090301|2009-01-12 03:30,12,49.71,49.98,49.71,49.89,47
20090301|2009-01-12 04:00,12,49.87,49.87,49.29,49.29,58
20090301|2009-01-12 04:30,12,49.5,49.76,49.5,49.75,54
20090301|2009-01-12 05:00,12,49.55,49.55,49.52,49.55,64
20090301|2009-01-12 05:30,12,49.55,49.75,49.5,49.74,14
20090301|2009-01-12 06:00,12,49.57,49.57,49.57,49.57,1
20090301|2009-01-12 06:30,12,49.52,49.54,49.4,49.4,30
20090301|2009-01-12 07:00,12,49.5,49.5,49.35,49.41,8
20090301|2009-01-12 07:30,12,49.41,49.41,49.41,49.41,18
20090301|2009-01-12 08:00,12,49.41,49.68,49.11,49.44,297
20090301|2009-01-12 08:30,12,49.44,49.82,49.41,49.65,249
20090301|2009-01-12 09:00,12,49.7,49.75,49.47,49.54,281
20090301|2009-01-12 09:30,12,49.6,49.72,49.48,49.51,195
20090301|2009-01-12 10:00,12,49.52,49.52,48.26,48.59,1136
20090301|2009-01-12 10:30,12,48.59,48.91,48.25,48.32,920
20090301|2009-01-12 11:00,12,48.33,48.45,47.8,48.12,1094
20090301|2009-01-12 11:30,12,48.2,48.6,47.77,48,655
20090301|2009-01-12 12:00,12,47.95,47.96,46.58,46.61,2927
20090301|2009-01-12 12:30,12,46.67,46.92,46.64,46.84,562
20090301|2009-01-12 13:00,12,46.86,47.01,46.65,46.69,325
20090301|2009-01-12 13:30,12,46.69,47.22,46.65,47.07,326
20090301|2009-01-12 14:00,12,47.08,47.2,46.63,46.8,1060
20090301|2009-01-12 14:30,12,46.8,46.8,46.67,46.72,100
20090301|2009-01-13 02:30,13,46.75,46.85,46.7,46.85,66
20090301|2009-01-13 03:00,13,46.84,47.05,46.84,46.92,37
20090301|2009-01-13 03:30,13,46.91,46.91,46.9,46.91,13
20090301|2009-01-13 04:00,13,47,47,46.93,46.93,16
20090301|2009-01-13 04:30,13,46.91,46.95,46.91,46.95,45
20090301|2009-01-13 05:00,13,46.99,47,46.92,46.99,26
20090301|2009-01-13 05:30,13,46.97,46.99,46.97,46.99,7
20090301|2009-01-13 06:00,13,46.99,47.05,46.99,46.99,28
20090301|2009-01-13 06:30,13,47.05,47.07,46.94,46.94,14
20090301|2009-01-13 07:00,13,46.94,46.99,46.91,46.99,20
20090301|2009-01-13 07:30,13,46.89,46.9,46.83,46.83,57
20090301|2009-01-13 08:00,13,46.85,46.94,46.67,46.83,277
20090301|2009-01-13 08:30,13,46.77,46.96,46.7,46.95,291
20090301|2009-01-13 09:00,13,46.94,47.35,46.94,47.28,369
20090301|2009-01-13 09:30,13,47.3,47.33,46.98,47.17,358
20090301|2009-01-13 10:00,13,47.18,47.24,46.77,46.77,433
20090301|2009-01-13 10:30,13,46.76,47.33,46.76,46.95,807
20090301|2009-01-13 11:00,13,46.95,47.11,46.9,47,228
20090301|2009-01-13 11:30,13,47.02,47.21,46.95,47.1,164
20090301|2009-01-13 12:00,13,47.09,47.15,46.8,46.8,185
20090301|2009-01-13 12:30,13,46.79,46.9,46.65,46.66,195
20090301|2009-01-13 13:00,13,46.7,46.75,46.63,46.63,177
20090301|2009-01-13 13:30,13,46.68,46.75,46.23,46.32,1001
20090301|2009-01-13 14:00,13,46.33,46.39,46.15,46.23,793
20090301|2009-01-13 14:30,13,46.25,46.5,46.23,46.39,40
20090301|2009-01-14 02:30,14,46.37,47,46.37,46.75,39
20090301|2009-01-14 03:00,14,46.74,46.74,46.67,46.67,3
20090301|2009-01-14 03:30,14,46.68,46.84,46.67,46.67,9
20090301|2009-01-14 04:00,14,46.7,46.7,46.67,46.67,7
20090301|2009-01-14 05:00,14,46.7,46.79,46.7,46.7,14
20090301|2009-01-14 05:30,14,46.75,46.98,46.7,46.98,64
20090301|2009-01-14 06:00,14,46.9,46.9,46.9,46.9,1
20090301|2009-01-14 06:30,14,46.9,46.98,46.75,46.98,6
20090301|2009-01-14 07:00,14,46.95,47.11,46.95,47,39
20090301|2009-01-14 07:30,14,47,47,46.8,46.8,27
20090301|2009-01-14 08:00,14,46.8,46.8,46.4,46.52,196
20090301|2009-01-14 08:30,14,46.57,46.63,46.03,46.05,805
20090301|2009-01-14 09:00,14,46.1,46.16,46,46.11,478
20090301|2009-01-14 09:30,14,46.15,46.2,45.77,45.82,489
20090301|2009-01-14 10:00,14,45.83,46.06,45.73,45.9,389
20090301|2009-01-14 10:30,14,45.83,45.92,45.58,45.6,982
20090301|2009-01-14 11:00,14,45.6,46.3,45.58,46.16,525
20090301|2009-01-14 11:30,14,46.14,46.14,45.76,45.87,235
20090301|2009-01-14 12:00,14,45.85,45.97,45.77,45.95,83
20090301|2009-01-14 12:30,14,45.96,46.2,45.9,46.08,90
20090301|2009-01-14 13:00,14,46.08,46.08,45.92,45.92,84
20090301|2009-01-14 13:30,14,46,46.05,45.95,45.97,135
20090301|2009-01-14 14:00,14,45.99,46.2,45.89,45.96,473
20090301|2009-01-14 14:30,14,45.97,46.09,45.95,45.99,61
20090301|2009-01-15 02:30,15,45.97,45.99,45.9,45.9,35
20090301|2009-01-15 03:00,15,45.91,45.94,45.62,45.62,74
20090301|2009-01-15 03:30,15,45.65,45.75,45.65,45.75,32
20090301|2009-01-15 04:00,15,45.82,45.89,45.75,45.89,9
20090301|2009-01-15 04:30,15,45.8,45.8,45.75,45.75,20
20090301|2009-01-15 05:00,15,45.8,45.8,45.8,45.8,2
20090301|2009-01-15 05:30,15,45.75,45.8,45.75,45.8,11
20090301|2009-01-15 06:00,15,45.76,45.76,45.76,45.76,1
20090301|2009-01-15 06:30,15,45.76,45.89,45.76,45.89,9
20090301|2009-01-15 07:00,15,45.89,45.89,45.89,45.89,2
20090301|2009-01-15 07:30,15,45.8,45.9,45.77,45.89,4
20090301|2009-01-15 08:00,15,45.84,45.86,45.62,45.86,87
20090301|2009-01-15 08:30,15,45.85,46.2,45.84,45.98,216
20090301|2009-01-15 09:00,15,45.98,46.24,45.96,46.11,285
20090301|2009-01-15 09:30,15,46.11,46.15,45.7,45.89,413
20090301|2009-01-15 10:00,15,45.85,45.95,45.73,45.9,189
20090301|2009-01-15 10:30,15,45.91,46.06,45.66,45.7,668
20090301|2009-01-15 11:00,15,45.68,46.2,45.65,46.2,455
20090301|2009-01-15 11:30,15,46.2,49.15,46.15,48,3056
20090301|2009-01-15 12:00,15,47.99,48,47.28,47.44,578
20090301|2009-01-15 12:30,15,47.5,47.6,47.34,47.45,188
20090301|2009-01-15 13:00,15,47.45,47.6,47.34,47.43,160
20090301|2009-01-15 13:30,15,47.54,48.11,47.43,47.96,363
20090301|2009-01-15 14:00,15,47.98,48.68,47.9,48.6,875
20090301|2009-01-15 14:30,15,48.68,48.75,48.55,48.7,96
20090301|2009-01-16 02:30,16,48.5,48.52,48.03,48.03,43
20090301|2009-01-16 03:00,16,48.03,48.03,47.65,47.77,46
20090301|2009-01-16 03:30,16,47.69,47.88,47.69,47.75,17
20090301|2009-01-16 04:00,16,47.75,47.99,47.75,47.99,16
20090301|2009-01-16 04:30,16,47.99,47.99,47.99,47.99,13
20090301|2009-01-16 05:00,16,48.05,48.05,48.05,48.05,1
20090301|2009-01-16 05:30,16,48.05,48.17,48.05,48.17,18
20090301|2009-01-16 06:00,16,47.98,48.19,47.98,48.19,4
20090301|2009-01-16 06:30,16,48.07,48.3,48.06,48.3,87
20090301|2009-01-16 07:00,16,48.28,48.28,48.15,48.28,20
20090301|2009-01-16 07:30,16,48.32,48.35,48.19,48.25,26
20090301|2009-01-16 08:00,16,48.3,48.36,48.03,48.04,185
20090301|2009-01-16 08:30,16,48.03,48.93,48.03,48.85,809
20090301|2009-01-16 09:00,16,48.85,49.48,48.85,49.31,763
20090301|2009-01-16 09:30,16,49.42,49.77,49.34,49.56,821
20090301|2009-01-16 10:00,16,49.55,49.62,49.12,49.17,354
20090301|2009-01-16 10:30,16,49.17,49.28,48.75,48.95,821
20090301|2009-01-16 11:00,16,48.95,49,48.52,48.8,313
20090301|2009-01-16 11:30,16,48.76,48.77,47.76,47.96,782
20090301|2009-01-16 12:00,16,47.93,48.14,47.9,47.95,157
20090301|2009-01-16 12:30,16,47.97,48.2,47.95,48.07,124
20090301|2009-01-16 13:00,16,48.08,48.13,47.92,48.03,152
20090301|2009-01-16 13:30,16,48.06,48.3,48.06,48.19,179
20090301|2009-01-16 14:00,16,48.18,49.17,48.18,49.12,716
20090301|2009-01-16 14:30,16,49.13,49.17,48.84,48.84,61
20090301|2009-01-20 02:30,20,49.25,49.25,48.2,48.65,86
20090301|2009-01-20 03:00,20,48.65,48.65,48,48.3,44
20090301|2009-01-20 03:30,20,48.2,48.3,48.04,48.04,13
20090301|2009-01-20 04:00,20,48.04,48.04,47.91,48,50
20090301|2009-01-20 04:30,20,48.1,48.25,48.1,48.25,5
20090301|2009-01-20 05:00,20,48.05,48.25,48.02,48.25,9
20090301|2009-01-20 05:30,20,48.4,48.4,48.35,48.35,7
20090301|2009-01-20 06:00,20,48.35,48.45,48.35,48.45,12
20090301|2009-01-20 06:30,20,48.29,48.52,48.29,48.52,16
20090301|2009-01-20 07:00,20,48.52,48.55,48.24,48.42,22
20090301|2009-01-20 07:30,20,48.33,48.45,48,48.1,50
20090301|2009-01-20 08:00,20,48.05,48.05,46.95,47.43,895
20090301|2009-01-20 08:30,20,47.41,47.92,47.35,47.55,269
20090301|2009-01-20 09:00,20,47.6,47.9,47.4,47.5,179
20090301|2009-01-20 09:30,20,47.54,47.78,47.5,47.74,97
20090301|2009-01-20 10:00,20,47.7,48.33,47.62,48.17,238
20090301|2009-01-20 10:30,20,48.2,48.27,47.57,47.89,485
20090301|2009-01-20 11:00,20,47.84,48.13,47.6,47.7,375
20090301|2009-01-20 11:30,20,47.7,48.08,47.69,47.88,149
20090301|2009-01-20 12:00,20,47.87,48.02,47.58,47.6,132
20090301|2009-01-20 12:30,20,47.61,47.7,47.33,47.41,320
20090301|2009-01-20 13:00,20,47.4,47.54,47.23,47.34,380
20090301|2009-01-20 13:30,20,47.34,47.4,46.81,46.81,777
20090301|2009-01-20 14:00,20,46.85,47,46.76,46.78,589
20090301|2009-01-20 14:30,20,46.78,47,46.78,46.91,36
20090301|2009-01-21 02:30,21,47.1,47.47,47.1,47.47,64
20090301|2009-01-21 03:00,21,47.47,47.49,47.4,47.49,43
20090301|2009-01-21 03:30,21,47.45,47.45,47.33,47.33,3
20090301|2009-01-21 04:00,21,47.2,47.2,47.1,47.1,26
20090301|2009-01-21 04:30,21,47.06,47.06,46.92,46.95,20
20090301|2009-01-21 05:00,21,47.24,47.24,47.02,47.02,3
20090301|2009-01-21 05:30,21,47.22,47.25,47.22,47.25,7
20090301|2009-01-21 06:00,21,47.34,47.34,47.16,47.16,6
20090301|2009-01-21 06:30,21,47.15,47.2,47.02,47.2,14
20090301|2009-01-21 07:00,21,47.24,47.33,47.24,47.31,6
20090301|2009-01-21 07:30,21,47.24,47.39,47.21,47.39,11
20090301|2009-01-21 08:00,21,47.4,47.46,46.83,46.97,223
20090301|2009-01-21 08:30,21,46.87,47.01,46.83,46.83,86
20090301|2009-01-21 09:00,21,46.9,47.25,46.9,47.25,157
20090301|2009-01-21 09:30,21,47.25,47.72,46.93,47.08,522
20090301|2009-01-21 10:00,21,47.05,47.25,46.95,47.15,291
20090301|2009-01-21 10:30,21,47.15,47.4,46.65,46.74,968
20090301|2009-01-21 11:00,21,46.69,47.3,46.69,46.97,564
20090301|2009-01-21 11:30,21,46.97,47.25,46.94,47.05,246
20090301|2009-01-21 12:00,21,47.14,47.4,46.99,47.2,270
20090301|2009-01-21 12:30,21,47.18,47.27,47.14,47.25,88
20090301|2009-01-21 13:00,21,47.25,47.4,47.2,47.35,253
20090301|2009-01-21 13:30,21,47.39,47.5,47.09,47.1,318
20090301|2009-01-21 14:00,21,47.15,47.5,46.95,47.49,872
20090301|2009-01-21 14:30,21,47.5,47.59,47.41,47.5,100
20090301|2009-01-22 02:30,22,47.71,47.71,47.32,47.5,25
20090301|2009-01-22 03:00,22,47.4,47.4,47.35,47.35,4
20090301|2009-01-22 03:30,22,47.33,47.4,47.33,47.4,13
20090301|2009-01-22 04:00,22,47.4,47.42,47.4,47.42,9
20090301|2009-01-22 04:30,22,47.49,47.49,47.41,47.41,9
20090301|2009-01-22 05:00,22,47.4,47.44,47.4,47.44,28
20090301|2009-01-22 05:30,22,47.4,47.46,47.33,47.46,6
20090301|2009-01-22 06:00,22,47.4,47.4,47.38,47.38,10
20090301|2009-01-22 06:30,22,47.4,47.4,47.4,47.4,3
20090301|2009-01-22 07:00,22,47.38,47.38,47.22,47.23,19
20090301|2009-01-22 07:30,22,47.3,47.3,47.12,47.18,48
20090301|2009-01-22 08:00,22,47.12,48.1,47.12,47.7,456
20090301|2009-01-22 08:30,22,47.69,47.69,47.25,47.37,205
20090301|2009-01-22 09:00,22,47.32,47.45,47.31,47.38,84
20090301|2009-01-22 09:30,22,47.37,47.45,47.28,47.32,158
20090301|2009-01-22 10:00,22,47.3,47.65,47.3,47.55,174
20090301|2009-01-22 10:30,22,47.55,47.73,47.31,47.37,689
20090301|2009-01-22 11:00,22,47.37,47.55,47.28,47.55,154
20090301|2009-01-22 11:30,22,47.6,49.14,47.6,48.5,1335
20090301|2009-01-22 12:00,22,48.51,48.83,48.5,48.83,562
20090301|2009-01-22 12:30,22,48.83,48.85,48.6,48.63,217
20090301|2009-01-22 13:00,22,48.63,48.82,48.57,48.7,110
20090301|2009-01-22 13:30,22,48.72,48.83,48.46,48.75,97
20090301|2009-01-22 14:00,22,48.8,48.97,48.7,48.92,387
20090301|2009-01-22 14:30,22,48.87,49,48.87,49,109
20090301|2009-01-23 02:30,23,48.9,48.93,48.89,48.9,110
20090301|2009-01-23 03:00,23,48.9,48.93,48.9,48.93,82
20090301|2009-01-23 03:30,23,48.95,49,48.9,48.9,15
20090301|2009-01-23 04:00,23,48.96,49,48.93,49,15
20090301|2009-01-23 04:30,23,48.95,48.95,48.95,48.95,4
20090301|2009-01-23 05:00,23,48.95,48.95,48.95,48.95,37
20090301|2009-01-23 05:30,23,48.95,48.98,48.89,48.89,47
20090301|2009-01-23 06:00,23,48.89,48.89,48.89,48.89,16
20090301|2009-01-23 06:30,23,49,49.75,48.9,49.5,293
20090301|2009-01-23 07:00,23,49.54,49.6,49.47,49.51,31
20090301|2009-01-23 07:30,23,49.58,49.6,49.52,49.59,70
20090301|2009-01-23 08:00,23,49.55,49.7,49.14,49.6,224
20090301|2009-01-23 08:30,23,49.48,50.14,49.43,49.86,1034
20090301|2009-01-23 09:00,23,49.81,50.19,49.57,50.1,447
20090301|2009-01-23 09:30,23,50.1,50.1,49.77,49.86,483
20090301|2009-01-23 10:00,23,49.91,50.23,49.85,50,729
20090301|2009-01-23 10:30,23,50.04,50.1,49.67,49.69,927
20090301|2009-01-23 11:00,23,49.69,51.55,49.68,51.1,3150
20090301|2009-01-23 11:30,23,51.06,51.22,50.9,51.07,922
20090301|2009-01-23 12:00,23,51.08,51.12,51.03,51.1,204
20090301|2009-01-23 12:30,23,51.07,51.07,50.34,50.7,883
20090301|2009-01-23 13:00,23,50.62,50.72,50.28,50.34,578
20090301|2009-01-23 13:30,23,50.35,50.73,50.32,50.5,264
20090301|2009-01-23 14:00,23,50.48,50.84,50.45,50.5,686
20090301|2009-01-23 14:30,23,50.52,50.67,50.45,50.55,26
20090301|2009-01-26 02:30,26,50.51,50.55,50.31,50.4,60
20090301|2009-01-26 03:00,26,50.34,50.52,50.34,50.52,7
20090301|2009-01-26 03:30,26,50.5,50.89,50.46,50.81,57
20090301|2009-01-26 04:00,26,50.89,50.89,50.55,50.55,30
20090301|2009-01-26 04:30,26,50.66,50.89,50.66,50.89,27
20090301|2009-01-26 05:00,26,50.8,50.89,50.75,50.89,17
20090301|2009-01-26 05:30,26,50.75,50.91,50.75,50.91,13
20090301|2009-01-26 06:00,26,50.91,50.91,50.8,50.8,7
20090301|2009-01-26 06:30,26,50.85,50.9,50.75,50.75,12
20090301|2009-01-26 07:00,26,50.85,50.94,50.81,50.94,22
20090301|2009-01-26 07:30,26,50.93,50.95,50.8,50.95,37
20090301|2009-01-26 08:00,26,50.95,51.5,50.95,51.37,589
20090301|2009-01-26 08:30,26,51.35,51.44,51.1,51.44,302
20090301|2009-01-26 09:00,26,51.44,51.54,51.17,51.39,374
20090301|2009-01-26 09:30,26,51.32,51.4,51.09,51.3,212
20090301|2009-01-26 10:00,26,51.44,51.47,51.33,51.42,351
20090301|2009-01-26 10:30,26,51.42,51.98,51.36,51.88,2283
20090301|2009-01-26 11:00,26,51.85,52.15,51.84,52,1610
20090301|2009-01-26 11:30,26,52,52.05,51.84,52.03,724
20090301|2009-01-26 12:00,26,52.03,52.05,51.9,51.96,502
20090301|2009-01-26 12:30,26,51.98,52.09,51.86,51.95,488
20090301|2009-01-26 13:00,26,51.95,52.04,51.9,52.04,260
20090301|2009-01-26 13:30,26,52.02,52.18,51.95,52.13,561
20090301|2009-01-26 14:00,26,52.17,52.2,51.87,52.07,600
20090301|2009-01-26 14:30,26,52.06,52.14,52.03,52.1,105
20090301|2009-01-27 02:30,27,52.01,52.1,51.88,51.88,61
20090301|2009-01-27 03:00,27,51.95,51.95,51.95,51.95,19
20090301|2009-01-27 03:30,27,51.95,51.97,51.95,51.97,25
20090301|2009-01-27 04:00,27,51.97,52.04,51.83,51.84,51
20090301|2009-01-27 04:30,27,51.94,51.94,51.94,51.94,1
20090301|2009-01-27 05:00,27,51.94,52.06,51.94,52.03,22
20090301|2009-01-27 05:30,27,51.98,52.03,51.96,52.03,23
20090301|2009-01-27 06:00,27,52.03,52.18,52.03,52.1,99
20090301|2009-01-27 06:30,27,52.17,52.17,52.03,52.03,73
20090301|2009-01-27 07:00,27,52,52.07,51.95,51.95,47
20090301|2009-01-27 07:30,27,51.95,52.07,51.91,52.07,59
20090301|2009-01-27 08:00,27,52.01,52.4,51.97,52.1,471
20090301|2009-01-27 08:30,27,52.1,52.1,51.3,51.41,477
20090301|2009-01-27 09:00,27,51.4,51.42,51.04,51.22,397
20090301|2009-01-27 09:30,27,51.15,51.37,51.01,51.24,210
20090301|2009-01-27 10:00,27,51.25,51.66,50.91,51.65,831
20090301|2009-01-27 10:30,27,51.65,51.8,51.54,51.69,797
20090301|2009-01-27 11:00,27,51.69,51.69,51.51,51.55,305
20090301|2009-01-27 11:30,27,51.55,51.83,51.45,51.62,389
20090301|2009-01-27 12:00,27,51.69,51.84,51.69,51.78,195
20090301|2009-01-27 12:30,27,51.77,51.84,51.55,51.55,147
20090301|2009-01-27 13:00,27,51.63,51.77,51.61,51.69,190
20090301|2009-01-27 13:30,27,51.74,51.74,51.54,51.55,227
20090301|2009-01-27 14:00,27,51.53,51.53,51.14,51.37,518
20090301|2009-01-27 14:30,27,51.35,51.49,51.35,51.4,50
20090301|2009-01-28 02:30,28,51.4,51.7,51.4,51.7,52
20090301|2009-01-28 03:00,28,51.6,51.69,51.6,51.69,21
20090301|2009-01-28 03:30,28,51.69,51.7,51.69,51.69,5
20090301|2009-01-28 04:00,28,51.7,51.7,51.68,51.68,8
20090301|2009-01-28 04:30,28,51.56,51.56,51.56,51.56,2
20090301|2009-01-28 05:00,28,51.56,51.6,51.56,51.56,8
20090301|2009-01-28 05:30,28,51.6,51.6,51.4,51.42,46
20090301|2009-01-28 06:00,28,51.42,51.42,51.4,51.4,34
20090301|2009-01-28 06:30,28,51.4,51.58,51.4,51.44,7
20090301|2009-01-28 07:00,28,51.46,51.55,51.41,51.41,23
20090301|2009-01-28 07:30,28,51.49,51.54,51.49,51.54,10
20090301|2009-01-28 08:00,28,51.4,51.49,50.97,51.02,304
20090301|2009-01-28 08:30,28,51.02,51.28,50.77,51.28,512
20090301|2009-01-28 09:00,28,51.28,51.35,51.11,51.15,258
20090301|2009-01-28 09:30,28,51.25,51.35,51.17,51.23,138
20090301|2009-01-28 10:00,28,51.3,51.35,51.1,51.33,138
20090301|2009-01-28 10:30,28,51.32,51.51,50.96,50.96,744
20090301|2009-01-28 11:00,28,51.01,51.15,50.57,50.79,608
20090301|2009-01-28 11:30,28,50.78,51.22,50.44,51.08,511
20090301|2009-01-28 12:00,28,51.11,51.22,51.07,51.1,201
20090301|2009-01-28 12:30,28,51.13,51.15,50.86,51.07,76
20090301|2009-01-28 13:00,28,51.08,51.23,51.04,51.23,201
20090301|2009-01-28 13:30,28,51.22,51.34,51.12,51.14,256
20090301|2009-01-28 14:00,28,51.22,51.22,50.92,50.99,464
20090301|2009-01-28 14:30,28,51.05,51.05,50.95,51.02,20
20090301|2009-01-29 02:30,29,51.1,51.13,51.1,51.1,88
20090301|2009-01-29 03:00,29,51.1,51.13,51.1,51.1,55
20090301|2009-01-29 03:30,29,51.1,51.13,51.1,51.13,54
20090301|2009-01-29 04:00,29,51.1,51.1,51.1,51.1,8
20090301|2009-01-29 04:30,29,51.13,51.15,51.1,51.15,19
20090301|2009-01-29 05:30,29,51.18,51.2,51.1,51.1,29
20090301|2009-01-29 06:30,29,51.11,51.11,50.96,50.96,36
20090301|2009-01-29 07:00,29,50.99,51,50.99,50.99,8
20090301|2009-01-29 07:30,29,50.96,51.15,50.91,50.91,13
20090301|2009-01-29 08:00,29,50.9,50.9,50.23,50.25,447
20090301|2009-01-29 08:30,29,50.3,50.51,50.23,50.38,292
20090301|2009-01-29 09:00,29,50.37,50.5,50.3,50.35,152
20090301|2009-01-29 09:30,29,50.3,50.38,49.77,50.07,821
20090301|2009-01-29 10:00,29,50.06,50.22,50,50.1,133
20090301|2009-01-29 10:30,29,50.16,50.85,50.16,50.65,626
20090301|2009-01-29 11:00,29,50.68,50.77,50.3,50.32,358
20090301|2009-01-29 11:30,29,50.31,50.67,50.25,50.61,179
20090301|2009-01-29 12:00,29,50.63,50.66,50.5,50.62,118
20090301|2009-01-29 12:30,29,50.62,50.62,50.44,50.45,125
20090301|2009-01-29 13:00,29,50.45,50.58,50.32,50.49,303
20090301|2009-01-29 13:30,29,50.48,50.48,50.25,50.27,94
20090301|2009-01-29 14:00,29,50.32,50.33,50.05,50.07,568
20090301|2009-01-29 14:30,29,50.15,50.25,50.05,50.06,61
20090301|2009-01-30 02:30,30,50,50.1,50,50.1,59
20090301|2009-01-30 03:00,30,50.1,50.1,50.1,50.1,1
20090301|2009-01-30 03:30,30,50.1,50.1,50,50,27
20090301|2009-01-30 04:00,30,50,50.06,49.97,50.06,17
20090301|2009-01-30 04:30,30,50.06,50.06,50.06,50.06,3
20090301|2009-01-30 05:00,30,49.99,49.99,49.5,49.56,198
20090301|2009-01-30 05:30,30,49.65,49.65,49.65,49.65,1
20090301|2009-01-30 06:00,30,49.7,49.92,49.66,49.92,27
20090301|2009-01-30 06:30,30,49.92,49.95,49.79,49.79,14
20090301|2009-01-30 07:00,30,49.71,49.71,49.5,49.55,35
20090301|2009-01-30 07:30,30,49.55,49.7,49.5,49.7,54
20090301|2009-01-30 08:00,30,49.75,49.95,49.56,49.73,206
20090301|2009-01-30 08:30,30,49.77,50.07,49.77,50,257
20090301|2009-01-30 09:00,30,50,50.27,49.94,50.15,305
20090301|2009-01-30 09:30,30,50.19,50.3,50.06,50.14,99
20090301|2009-01-30 10:00,30,50.08,50.08,49.75,49.76,184
20090301|2009-01-30 10:30,30,49.78,50.11,49.78,49.95,436
20090301|2009-01-30 11:00,30,49.92,50.13,49.8,49.84,328
20090301|2009-01-30 11:30,30,49.85,50.05,49.8,49.87,204
20090301|2009-01-30 12:00,30,49.88,49.96,49.8,49.83,145
20090301|2009-01-30 12:30,30,49.84,49.91,49.77,49.85,94
20090301|2009-01-30 13:00,30,49.86,49.95,49.86,49.95,72
20090301|2009-01-30 13:30,30,49.92,49.92,49.79,49.85,229
20090301|2009-01-30 14:00,30,49.85,49.85,49.37,49.5,1088
20090301|2009-01-30 14:30,30,49.5,49.55,49.44,49.5,48
20090301|2009-02-02 02:30,2,49.32,49.41,49.32,49.32,69
20090301|2009-02-02 03:30,2,49.4,49.5,49.4,49.5,3
20090301|2009-02-02 04:00,2,49.5,49.5,49.5,49.5,1
20090301|2009-02-02 04:30,2,49.48,49.5,49.48,49.49,17
20090301|2009-02-02 05:00,2,49.48,49.48,49.35,49.35,16
20090301|2009-02-02 05:30,2,49.4,49.4,49.32,49.32,36
20090301|2009-02-02 06:00,2,49.32,49.34,49.32,49.34,24
20090301|2009-02-02 06:30,2,49.34,49.34,49.32,49.32,21
20090301|2009-02-02 07:00,2,49.32,49.32,49.32,49.32,7
20090301|2009-02-02 07:30,2,49.42,49.42,49.25,49.25,39
20090301|2009-02-02 08:00,2,49.27,49.49,48.77,48.77,576
20090301|2009-02-02 08:30,2,48.77,49.07,48.77,48.8,280
20090301|2009-02-02 09:00,2,48.77,48.85,48.69,48.71,269
20090301|2009-02-02 09:30,2,48.74,48.82,48.69,48.8,61
20090301|2009-02-02 10:00,2,48.84,49.3,48.84,49.24,180
20090301|2009-02-02 10:30,2,49.25,49.3,48.7,49.05,629
20090301|2009-02-02 11:00,2,49.05,49.1,48.81,48.94,188
20090301|2009-02-02 11:30,2,48.92,50.15,48.91,49.72,956
20090301|2009-02-02 12:00,2,49.71,50.2,49.53,49.74,429
20090301|2009-02-02 12:30,2,49.76,50.17,49.76,49.92,93
20090301|2009-02-02 13:00,2,50.02,50.09,49.7,49.78,170
20090301|2009-02-02 13:30,2,49.81,49.88,49.65,49.79,265
20090301|2009-02-02 14:00,2,49.8,49.87,49.63,49.8,310
20090301|2009-02-02 14:30,2,49.8,49.84,49.76,49.8,29
20090301|2009-02-03 02:30,3,49.53,49.67,49.53,49.53,80
20090301|2009-02-03 03:00,3,49.55,49.58,49.55,49.58,9
20090301|2009-02-03 03:30,3,49.56,49.61,49.56,49.61,2
20090301|2009-02-03 04:00,3,49.65,49.65,49.53,49.53,16
20090301|2009-02-03 04:30,3,49.54,49.54,49.53,49.53,5
20090301|2009-02-03 05:00,3,49.53,49.53,49.51,49.51,22
20090301|2009-02-03 05:30,3,49.54,49.59,49.54,49.59,12
20090301|2009-02-03 06:00,3,49.59,49.59,49.59,49.59,1
20090301|2009-02-03 06:30,3,49.54,49.54,49.41,49.41,4
20090301|2009-02-03 07:00,3,49.41,49.71,49.28,49.59,42
20090301|2009-02-03 07:30,3,49.59,49.8,49.45,49.49,21
20090301|2009-02-03 08:00,3,49.6,49.82,49.5,49.75,52
20090301|2009-02-03 08:30,3,49.74,49.85,49.56,49.69,109
20090301|2009-02-03 09:00,3,49.7,49.95,49.56,49.69,282
20090301|2009-02-03 09:30,3,49.72,49.92,49.71,49.78,225
20090301|2009-02-03 10:00,3,49.86,49.93,49.62,49.65,176
20090301|2009-02-03 10:30,3,49.66,49.71,49.1,49.33,568
20090301|2009-02-03 11:00,3,49.37,49.74,49.36,49.42,287
20090301|2009-02-03 11:30,3,49.44,49.51,49.15,49.33,343
20090301|2009-02-03 12:00,3,49.38,49.38,49.2,49.28,113
20090301|2009-02-03 12:30,3,49.31,49.31,49.02,49.05,266
20090301|2009-02-03 13:00,3,49.05,49.07,48.75,48.91,398
20090301|2009-02-03 13:30,3,48.87,49.05,48.83,49.05,131
20090301|2009-02-03 14:00,3,49,49.45,49,49.3,663
20090301|2009-02-03 14:30,3,49.3,49.54,49.28,49.54,104
20090301|2009-02-04 02:30,4,49.3,49.5,49.3,49.4,27
20090301|2009-02-04 03:00,4,49.45,49.67,49.45,49.67,6
20090301|2009-02-04 03:30,4,49.32,49.32,49.3,49.31,7
20090301|2009-02-04 04:00,4,49.31,49.31,49.31,49.31,1
20090301|2009-02-04 04:30,4,49.31,49.31,49.1,49.1,7
20090301|2009-02-04 05:00,4,49.5,49.5,49.3,49.35,14
20090301|2009-02-04 05:30,4,49.35,49.45,49.35,49.45,14
20090301|2009-02-04 06:00,4,49.46,49.46,49.4,49.4,5
20090301|2009-02-04 06:30,4,49.31,49.45,49.31,49.45,10
20090301|2009-02-04 07:00,4,49.4,49.4,49.31,49.31,12
20090301|2009-02-04 07:30,4,49.46,49.46,49.27,49.29,28
20090301|2009-02-04 08:00,4,49.4,49.56,49.25,49.56,77
20090301|2009-02-04 08:30,4,49.45,49.55,49.28,49.43,48
20090301|2009-02-04 09:00,4,49.4,49.48,49.21,49.29,57
20090301|2009-02-04 09:30,4,49.23,49.25,49.02,49.17,175
20090301|2009-02-04 10:00,4,49.24,49.29,49.1,49.27,154
20090301|2009-02-04 10:30,4,49.27,49.75,49.19,49.6,634
20090301|2009-02-04 11:00,4,49.65,49.75,49.48,49.58,248
20090301|2009-02-04 11:30,4,49.59,49.75,49.35,49.49,421
20090301|2009-02-04 12:00,4,49.55,49.63,49.21,49.21,210
20090301|2009-02-04 12:30,4,49.17,49.22,49.1,49.17,140
20090301|2009-02-04 13:00,4,49.15,49.26,49.11,49.12,91
20090301|2009-02-04 13:30,4,49.12,49.26,49.05,49.06,193
20090301|2009-02-04 14:00,4,49.06,50.1,49.03,49.8,1114
20090301|2009-02-04 14:30,4,49.84,50.07,49.7,49.75,72
20090301|2009-02-05 02:30,5,49.9,49.9,49.89,49.9,22
20090301|2009-02-05 03:00,5,49.89,49.89,49.82,49.82,5
20090301|2009-02-05 03:30,5,49.68,49.68,49.56,49.56,38
20090301|2009-02-05 04:00,5,49.5,49.5,49.48,49.48,4
20090301|2009-02-05 04:30,5,49.53,49.53,49.53,49.53,1
20090301|2009-02-05 05:00,5,49.5,49.5,49.5,49.5,8
20090301|2009-02-05 05:30,5,49.51,49.54,49.5,49.54,9
20090301|2009-02-05 06:00,5,49.62,49.66,49.6,49.6,3
20090301|2009-02-05 06:30,5,49.7,49.7,49.7,49.7,5
20090301|2009-02-05 07:00,5,49.72,49.96,49.72,49.83,23
20090301|2009-02-05 07:30,5,49.95,49.97,49.9,49.97,12
20090301|2009-02-05 08:00,5,49.95,50.08,49.8,49.85,130
20090301|2009-02-05 08:30,5,49.85,50.07,49.77,49.95,124
20090301|2009-02-05 09:00,5,49.95,50.01,49.84,49.85,111
20090301|2009-02-05 09:30,5,49.9,50,49.73,49.74,109
20090301|2009-02-05 10:00,5,49.72,49.75,49.54,49.54,178
20090301|2009-02-05 10:30,5,49.6,50.05,49.6,49.7,803
20090301|2009-02-05 11:00,5,49.68,49.7,49.45,49.58,402
20090301|2009-02-05 11:30,5,49.64,49.72,49.64,49.67,118
20090301|2009-02-05 12:00,5,49.7,49.82,49.5,49.54,184
20090301|2009-02-05 12:30,5,49.58,49.62,49.5,49.6,56
20090301|2009-02-05 13:00,5,49.64,49.74,49.53,49.68,126
20090301|2009-02-05 13:30,5,49.7,49.99,49.7,49.98,350
20090301|2009-02-05 14:00,5,49.92,49.95,49.58,49.66,618
20090301|2009-02-05 14:30,5,49.66,49.66,49.52,49.6,21
20090301|2009-02-06 02:30,6,49.97,49.97,49.6,49.8,43
20090301|2009-02-06 03:00,6,49.89,49.89,49.8,49.8,15
20090301|2009-02-06 03:30,6,49.82,49.82,49.6,49.6,7
20090301|2009-02-06 05:00,6,49.74,49.74,49.74,49.74,3
20090301|2009-02-06 05:30,6,49.82,49.82,49.82,49.82,1
20090301|2009-02-06 06:00,6,49.82,49.82,49.7,49.7,4
20090301|2009-02-06 06:30,6,49.7,49.78,49.7,49.71,6
20090301|2009-02-06 07:30,6,49.75,49.75,49.55,49.55,17
20090301|2009-02-06 08:00,6,49.65,49.65,49.5,49.57,59
20090301|2009-02-06 08:30,6,49.55,49.72,49.5,49.6,62
20090301|2009-02-06 09:00,6,49.6,49.97,49.6,49.86,212
20090301|2009-02-06 09:30,6,49.81,49.9,49.69,49.8,211
20090301|2009-02-06 10:00,6,49.79,49.85,49.7,49.78,158
20090301|2009-02-06 10:30,6,49.76,49.84,49.61,49.65,314
20090301|2009-02-06 11:00,6,49.63,49.82,49.47,49.82,486
20090301|2009-02-06 11:30,6,49.82,50.45,49.81,50.12,1246
20090301|2009-02-06 12:00,6,50.13,50.23,50.01,50.01,190
20090301|2009-02-06 12:30,6,50.01,50.04,49.85,49.87,266
20090301|2009-02-06 13:00,6,49.9,50,49.87,49.92,134
20090301|2009-02-06 13:30,6,49.93,50.06,49.93,50.01,181
20090301|2009-02-06 14:00,6,50,50.02,49.8,49.81,557
20090301|2009-02-06 14:30,6,49.81,49.84,49.75,49.8,86
20090301|2009-02-09 02:30,9,49.8,49.92,49.8,49.92,45
20090301|2009-02-09 03:00,9,49.9,49.9,49.9,49.9,2
20090301|2009-02-09 03:30,9,49.95,49.97,49.9,49.97,6
20090301|2009-02-09 04:30,9,49.91,49.91,49.85,49.85,20
20090301|2009-02-09 05:00,9,49.86,49.9,49.7,49.7,42
20090301|2009-02-09 05:30,9,49.7,49.87,49.7,49.72,6
20090301|2009-02-09 06:30,9,49.73,49.83,49.73,49.83,9
20090301|2009-02-09 07:00,9,49.8,49.83,49.78,49.78,12
20090301|2009-02-09 07:30,9,49.78,49.84,49.72,49.84,115
20090301|2009-02-09 08:00,9,49.78,50.18,49.69,49.97,178
20090301|2009-02-09 08:30,9,50,50.16,50,50.04,78
20090301|2009-02-09 09:00,9,50.04,50.1,49.73,49.8,199
20090301|2009-02-09 09:30,9,49.87,49.97,49.72,49.96,195
20090301|2009-02-09 10:00,9,49.96,50.17,49.95,49.99,128
20090301|2009-02-09 10:30,9,49.99,50.34,49.95,50.22,532
20090301|2009-02-09 11:00,9,50.25,50.25,50.05,50.16,147
20090301|2009-02-09 11:30,9,50.16,50.27,49.77,50.07,346
20090301|2009-02-09 12:00,9,50.05,50.13,49.78,49.88,206
20090301|2009-02-09 12:30,9,49.88,50.03,49.85,49.92,89
20090301|2009-02-09 13:00,9,49.94,50.12,49.94,50.04,100
20090301|2009-02-09 13:30,9,50.02,50.24,50,50.21,209
20090301|2009-02-09 14:00,9,50.24,50.3,49.93,50.02,484
20090301|2009-02-09 14:30,9,50,50,49.85,49.85,83
20090301|2009-02-10 02:30,10,50,50,49.87,49.88,19
20090301|2009-02-10 03:00,10,49.88,49.88,49.88,49.88,10
20090301|2009-02-10 03:30,10,49.84,49.88,49.79,49.79,30
20090301|2009-02-10 04:00,10,49.77,49.78,49.77,49.77,14
20090301|2009-02-10 04:30,10,49.77,49.77,49.73,49.73,22
20090301|2009-02-10 05:00,10,49.71,49.75,49.71,49.75,4
20090301|2009-02-10 05:30,10,49.72,49.75,49.72,49.75,3
20090301|2009-02-10 06:00,10,49.77,49.84,49.77,49.84,8
20090301|2009-02-10 06:30,10,49.84,49.88,49.84,49.88,36
20090301|2009-02-10 07:00,10,49.88,49.88,49.88,49.88,6
20090301|2009-02-10 07:30,10,49.9,50.17,49.9,49.96,43
20090301|2009-02-10 08:00,10,50,50.21,50,50.1,76
20090301|2009-02-10 08:30,10,50.02,50.02,49.71,49.87,165
20090301|2009-02-10 09:00,10,49.9,49.93,49.58,49.69,237
20090301|2009-02-10 09:30,10,49.68,49.78,49.65,49.69,56
20090301|2009-02-10 10:00,10,49.7,49.72,48.06,48.23,3652
20090301|2009-02-10 10:30,10,48.22,48.47,47.72,47.75,2966
20090301|2009-02-10 11:00,10,47.8,47.9,47.13,47.27,1521
20090301|2009-02-10 11:30,10,47.3,47.4,47.04,47.25,351
20090301|2009-02-10 12:00,10,47.25,47.7,47.25,47.4,260
20090301|2009-02-10 12:30,10,47.4,47.4,47.24,47.25,243
20090301|2009-02-10 13:00,10,47.23,47.29,46.98,46.98,831
20090301|2009-02-10 13:30,10,46.98,46.98,46.98,46.98,124
20090301|2009-02-10 14:00,10,46.98,46.98,46.98,46.98,70
20090301|2009-02-10 14:30,10,46.98,46.98,46.98,46.98,16
20090301|2009-02-11 02:30,11,46.71,46.96,46.62,46.71,154
20090301|2009-02-11 03:00,11,46.6,46.81,46.6,46.81,38
20090301|2009-02-11 03:30,11,46.81,46.9,46.8,46.9,40
20090301|2009-02-11 04:00,11,46.92,46.96,46.68,46.68,91
20090301|2009-02-11 04:30,11,46.9,46.96,46.9,46.96,35
20090301|2009-02-11 05:00,11,46.96,46.96,46.95,46.95,22
20090301|2009-02-11 05:30,11,46.91,46.91,46.76,46.76,22
20090301|2009-02-11 06:00,11,46.76,46.76,46.75,46.75,13
20090301|2009-02-11 06:30,11,46.8,46.88,46.8,46.88,15
20090301|2009-02-11 07:00,11,46.85,46.85,46.85,46.85,1
20090301|2009-02-11 07:30,11,46.85,46.91,46.85,46.86,11
20090301|2009-02-11 08:00,11,46.9,46.92,46.1,46.24,642
20090301|2009-02-11 08:30,11,46.34,46.63,46.14,46.57,253
20090301|2009-02-11 09:00,11,46.5,46.64,46.3,46.6,201
20090301|2009-02-11 09:30,11,46.63,46.96,46.57,46.72,253
20090301|2009-02-11 10:00,11,46.82,46.93,46.45,46.45,313
20090301|2009-02-11 10:30,11,46.44,46.56,46.39,46.53,517
20090301|2009-02-11 11:00,11,46.5,46.57,46.38,46.5,432
20090301|2009-02-11 11:30,11,46.5,46.67,46.5,46.62,126
20090301|2009-02-11 12:00,11,46.65,46.68,46.5,46.5,249
20090301|2009-02-11 12:30,11,46.51,46.52,46.38,46.4,163
20090301|2009-02-11 13:00,11,46.38,46.38,46.33,46.35,144
20090301|2009-02-11 13:30,11,46.35,46.4,46.27,46.34,231
20090301|2009-02-11 14:00,11,46.35,46.38,45.75,45.83,1832
20090301|2009-02-11 14:30,11,45.87,45.94,45.81,45.81,64
20090301|2009-02-12 02:30,12,45.92,45.92,45.83,45.83,40
20090301|2009-02-12 03:00,12,45.83,45.83,45.83,45.83,33
20090301|2009-02-12 03:30,12,45.83,45.84,45.83,45.84,29
20090301|2009-02-12 04:00,12,45.85,45.93,45.8,45.8,9
20090301|2009-02-12 04:30,12,45.79,45.79,45.78,45.78,5
20090301|2009-02-12 05:30,12,45.93,45.93,45.86,45.93,3
20090301|2009-02-12 06:00,12,45.9,45.95,45.9,45.95,15
20090301|2009-02-12 06:30,12,45.97,46.09,45.93,45.97,95
20090301|2009-02-12 07:00,12,46.09,46.19,45.99,46.05,13
20090301|2009-02-12 07:30,12,46.19,46.49,45.95,46.02,116
20090301|2009-02-12 08:00,12,46.07,46.1,45.8,45.87,222
20090301|2009-02-12 08:30,12,45.88,46.19,45.87,45.98,218
20090301|2009-02-12 09:00,12,45.97,45.99,45.66,45.71,310
20090301|2009-02-12 09:30,12,45.71,45.71,45.42,45.54,496
20090301|2009-02-12 10:00,12,45.58,45.72,45.4,45.59,195
20090301|2009-02-12 10:30,12,45.5,45.86,45.45,45.59,408
20090301|2009-02-12 11:00,12,45.62,45.93,45.52,45.65,407
20090301|2009-02-12 11:30,12,45.61,45.67,45.33,45.38,298
20090301|2009-02-12 12:00,12,45.33,45.47,45.31,45.44,162
20090301|2009-02-12 12:30,12,45.45,45.52,45.39,45.46,187
20090301|2009-02-12 13:00,12,45.46,45.51,45.33,45.35,161
20090301|2009-02-12 13:30,12,45.35,45.39,45.25,45.35,204
20090301|2009-02-12 14:00,12,45.35,45.35,45,45.23,857
20090301|2009-02-12 14:30,12,45.15,45.22,45.15,45.19,15
20090301|2009-02-13 02:30,13,45.08,45.25,45.08,45.15,20
20090301|2009-02-13 03:00,13,45.15,45.15,45.07,45.07,22
20090301|2009-02-13 03:30,13,45.1,45.13,45.07,45.13,3
20090301|2009-02-13 04:00,13,45.1,45.12,45.07,45.12,30
20090301|2009-02-13 04:30,13,45.11,45.11,45.07,45.07,7
20090301|2009-02-13 05:00,13,45.14,45.14,45.08,45.1,17
20090301|2009-02-13 05:30,13,45.1,45.12,45.1,45.1,22
20090301|2009-02-13 06:00,13,45.12,45.12,45.07,45.07,47
20090301|2009-02-13 06:30,13,45.07,45.09,45.03,45.05,50
20090301|2009-02-13 07:00,13,45.1,45.1,45.03,45.1,9
20090301|2009-02-13 07:30,13,45.13,45.34,45.13,45.3,34
20090301|2009-02-13 08:00,13,45.29,45.4,45.29,45.3,117
20090301|2009-02-13 08:30,13,45.3,45.3,45.12,45.25,112
20090301|2009-02-13 09:00,13,45.2,45.25,45.13,45.25,69
20090301|2009-02-13 09:30,13,45.25,45.32,45.14,45.16,84
20090301|2009-02-13 10:00,13,45.2,45.29,45.09,45.16,57
20090301|2009-02-13 10:30,13,45.13,45.16,44.46,44.91,713
20090301|2009-02-13 11:00,13,44.84,45,44.78,44.82,152
20090301|2009-02-13 11:30,13,44.81,44.81,44.67,44.7,107
20090301|2009-02-13 12:00,13,44.66,44.73,44.5,44.52,158
20090301|2009-02-13 12:30,13,44.5,44.5,44.35,44.35,124
20090301|2009-02-13 13:00,13,44.35,44.35,44,44,288
20090301|2009-02-13 13:30,13,44.04,44.35,44.04,44.1,111
20090301|2009-02-13 14:00,13,44.22,44.52,44,44.21,210
20090301|2009-02-13 14:30,13,44.21,44.6,44.21,44.6,29
20090301|2009-02-17 02:30,17,44.03,44.8,44.03,44.67,94
20090301|2009-02-17 03:00,17,44.58,44.75,44.56,44.65,38
20090301|2009-02-17 03:30,17,44.6,44.6,44.6,44.6,2
20090301|2009-02-17 04:00,17,44.65,44.65,44.6,44.6,2
20090301|2009-02-17 04:30,17,44.6,44.6,44.6,44.6,1
20090301|2009-02-17 06:00,17,44.5,44.5,44.36,44.36,4
20090301|2009-02-17 06:30,17,44.32,44.44,44.32,44.44,3
20090301|2009-02-17 07:00,17,44.32,44.34,44.23,44.23,8
20090301|2009-02-17 07:30,17,44.22,44.22,44.14,44.17,10
20090301|2009-02-17 08:00,17,44.14,44.26,44.06,44.1,168
20090301|2009-02-17 08:30,17,44.1,44.1,43.81,43.81,78
20090301|2009-02-17 09:00,17,43.9,43.9,43.72,43.85,144
20090301|2009-02-17 09:30,17,43.93,43.97,43.63,43.66,54
20090301|2009-02-17 10:00,17,43.74,43.85,43.59,43.59,175
20090301|2009-02-17 10:30,17,43.64,43.65,43.2,43.27,376
20090301|2009-02-17 11:00,17,43.25,44.31,43.15,44.25,123
20090301|2009-02-17 11:30,17,44.19,44.19,43.8,44.06,86
20090301|2009-02-17 12:00,17,44.09,44.1,43.86,43.86,37
20090301|2009-02-17 12:30,17,43.89,43.89,43.65,43.65,44
20090301|2009-02-17 13:00,17,43.66,43.66,43.11,43.11,10
20090301|2009-02-17 13:30,17,43.14,43.22,43.1,43.18,110
20090301|2009-02-17 14:00,17,43.16,44.1,43.16,43.69,85
20090301|2009-02-17 14:30,17,43.5,44.11,43.46,43.96,36
20090301|2009-02-18 02:30,18,44,44.04,44,44,8
20090301|2009-02-18 03:00,18,44,44,44,44,6
20090301|2009-02-18 03:30,18,43.95,43.95,43.95,43.95,1
20090301|2009-02-18 04:00,18,43.87,43.87,43.57,43.57,2
20090301|2009-02-18 05:00,18,43.53,43.53,43.53,43.53,5
20090301|2009-02-18 05:30,18,43.53,43.53,43.53,43.53,8
20090301|2009-02-18 06:00,18,43.5,43.5,43.5,43.5,2
20090301|2009-02-18 06:30,18,43.5,43.5,43.5,43.5,5
20090301|2009-02-18 07:00,18,43.55,43.55,43.36,43.36,3
20090301|2009-02-18 07:30,18,43.55,43.66,43.55,43.66,13
20090301|2009-02-18 08:00,18,43.66,43.84,43.61,43.7,26
20090301|2009-02-18 09:00,18,43.56,44.08,43.51,43.99,32
20090301|2009-02-18 09:30,18,43.99,44.01,43.76,43.76,31
20090301|2009-02-18 10:00,18,43.76,43.76,43.57,43.59,24
20090301|2009-02-18 10:30,18,43.75,43.75,43.51,43.56,38
20090301|2009-02-18 11:00,18,43.56,44.23,43.56,44.02,54
20090301|2009-02-18 11:30,18,44.02,44.02,43.86,43.99,58
20090301|2009-02-18 12:00,18,43.99,44.28,43.98,44.05,103
20090301|2009-02-18 12:30,18,44.06,44.06,43.9,43.92,61
20090301|2009-02-18 13:00,18,43.9,44.02,43.9,44.02,26
20090301|2009-02-18 13:30,18,43.98,44,43.85,43.85,70
20090301|2009-02-18 14:00,18,43.86,44.15,43.86,44.12,42
20090301|2009-02-18 14:30,18,44.04,44.04,43.95,43.95,5
20090301|2009-02-19 02:30,19,43.93,44.13,43.89,43.89,22
20090301|2009-02-19 03:00,19,43.79,43.79,43.79,43.79,5
20090301|2009-02-19 03:30,19,43.63,43.63,43.63,43.63,5
20090301|2009-02-19 06:30,19,43.63,43.63,43.63,43.63,3
20090301|2009-02-19 07:00,19,43.63,44.1,43.62,43.73,16
20090301|2009-02-19 07:30,19,43.75,43.75,43.75,43.75,3
20090301|2009-02-19 08:00,19,43.63,43.69,43.54,43.54,6
20090301|2009-02-19 08:30,19,43.63,43.74,43.61,43.66,50
20090301|2009-02-19 09:00,19,43.66,44,43.66,43.88,52
20090301|2009-02-19 09:30,19,43.95,43.97,43.72,43.94,19
20090301|2009-02-19 10:00,19,43.93,43.97,43.71,43.84,25
20090301|2009-02-19 10:30,19,43.93,43.93,43.75,43.88,30
20090301|2009-02-19 11:00,19,43.94,44,43.84,43.84,25
20090301|2009-02-19 11:30,19,43.76,43.84,43.44,43.44,58
20090301|2009-02-19 12:00,19,43.45,43.5,43.41,43.46,62
20090301|2009-02-19 12:30,19,43.42,43.46,43.38,43.38,70
20090301|2009-02-19 13:00,19,43.36,43.37,43.12,43.12,91
20090301|2009-02-19 13:30,19,43.1,43.2,43.07,43.11,82
20090301|2009-02-19 14:00,19,43.34,43.43,43.31,43.43,11
20090301|2009-02-19 14:30,19,43.29,43.29,43.19,43.19,13
20090301|2009-02-20 02:30,20,43.45,43.45,43.2,43.2,7
20090301|2009-02-20 03:00,20,43.2,43.29,43.2,43.29,12
20090301|2009-02-20 03:30,20,43.2,43.41,43.2,43.41,10
20090301|2009-02-20 04:00,20,43.36,43.38,43.36,43.38,6
20090301|2009-02-20 04:30,20,43.22,43.23,43.21,43.21,17
20090301|2009-02-20 05:00,20,43.21,43.21,43.02,43.02,17
20090301|2009-02-20 06:00,20,43.01,43.08,43.01,43.08,2
20090301|2009-02-20 07:30,20,43.01,43.01,42.92,43,36
20090301|2009-02-20 08:00,20,43,43.2,43,43.12,23
20090301|2009-02-20 08:30,20,43.2,43.9,43,43.15,75
20090301|2009-02-20 09:00,20,42.95,43.15,42.87,43.12,60
20090301|2009-02-20 09:30,20,43.05,43.05,42.88,42.88,20
20090301|2009-02-20 10:00,20,42.95,43.11,42.89,42.99,57
20090301|2009-02-20 10:30,20,43,43.5,43,43.1,28
20090301|2009-02-20 11:00,20,43.15,43.64,43.14,43.15,93
20090301|2009-02-20 11:30,20,42.9,42.95,42.75,42.8,41
20090301|2009-02-20 12:00,20,42.7,42.7,42.61,42.64,24
20090301|2009-02-20 12:30,20,42.65,42.7,42.61,42.61,24
20090301|2009-02-20 13:00,20,42.65,42.7,42.61,42.61,13
20090301|2009-02-20 13:30,20,42.66,42.85,42.62,42.8,54
20090301|2009-02-20 14:00,20,42.97,43.14,42.77,43,165
20090301|2009-02-20 14:30,20,43,43,42.8,42.8,5
20090301|2009-02-23 02:30,23,43.03,44.24,43.03,44,11
20090301|2009-02-23 04:00,23,43.7,43.8,43.7,43.8,15
20090301|2009-02-23 06:30,23,43.65,43.8,43.6,43.7,8
20090301|2009-02-23 07:00,23,43.75,43.75,43.75,43.75,2
20090301|2009-02-23 08:00,23,43.35,43.35,43.35,43.35,1
20090301|2009-02-23 08:30,23,43,43,42.74,42.74,13
20090301|2009-02-23 09:30,23,43.35,43.35,43.33,43.33,5
20090301|2009-02-23 10:30,23,42.75,42.75,42.75,42.75,1
20090301|2009-02-23 11:00,23,42.83,42.91,42.83,42.91,8
20090301|2009-02-23 11:30,23,43,43.04,43,43.04,5
20090301|2009-02-23 12:00,23,42.8,42.9,42.8,42.9,2
20090301|2009-02-23 12:30,23,42.83,42.83,42.74,42.8,6
20090301|2009-02-23 13:00,23,42.74,42.79,42.64,42.79,9
20090301|2009-02-23 14:00,23,42.71,42.71,42.52,42.52,9
20090301|2009-02-24 02:30,24,42.79,42.8,42.79,42.8,5
20090301|2009-02-24 03:00,24,42.6,42.6,42.52,42.52,6
20090301|2009-02-24 08:00,24,42.55,42.81,42.52,42.81,18
20090301|2009-02-24 09:00,24,42.72,42.72,42.72,42.72,1
20090301|2009-02-24 09:30,24,42.88,42.9,42.88,42.9,2
20090301|2009-02-24 10:00,24,42.7,42.73,42.7,42.73,2
20090301|2009-02-24 10:30,24,42.92,42.92,42.92,42.92,1
20090301|2009-02-24 14:30,24,42.9,42.9,42.89,42.89,3
20090301|2009-02-25 04:00,25,42.86,42.86,42.86,42.86,1
20090301|2009-02-25 05:00,25,42.85,42.85,42.85,42.85,1
20090301|2009-02-25 07:00,25,42.85,42.85,42.85,42.85,1
20090301|2009-02-25 08:30,25,43.02,43.02,42.94,42.94,2
20090301|2009-02-25 10:00,25,42.78,42.78,42.78,42.78,1
20090301|2009-02-25 10:30,25,42.62,42.76,42.62,42.76,2
20090301|2009-02-25 12:00,25,42.89,42.89,42.89,42.89,1
20090301|2009-02-25 13:00,25,42.88,42.88,42.88,42.88,1
20090301|2009-02-26 03:00,26,43.03,43.03,43.03,43.03,1
20090301|2009-02-26 05:30,26,42.57,42.57,42.57,42.57,1
20090301|2009-02-26 08:30,26,43.54,43.55,43.44,43.44,3
20090301|2009-02-26 09:00,26,43.69,43.69,43.69,43.69,1
20090301|2009-02-26 09:30,26,43.5,43.5,43.44,43.44,6
20090301|2009-02-26 10:30,26,43.3,43.53,43.15,43.53,16
20090301|2009-02-27 06:30,27,43.03,43.03,43.03,43.03,1
20090301|2009-02-27 07:30,27,42.99,42.99,42.99,42.99,1
20090301|2009-02-27 08:00,27,42.77,42.77,42.77,42.77,1
20090301|2009-02-27 10:30,27,42.22,42.22,42.22,42.22,2
20090301|2009-03-02 09:30,2,41.25,41.39,41.25,41.39,2
20090301|2009-03-02 10:30,2,41.29,41.29,40.88,40.88,3
20090301|2009-03-05 02:30,5,41.36,41.36,41.36,41.36,3
20090301|2009-03-05 11:30,5,40.8,40.8,40.8,40.8,1
20090301|2009-03-05 12:30,5,40.87,40.88,40.87,40.87,5
20090301|2009-03-06 10:30,6,41.04,41.04,41.04,41.04,1
20090501|2008-05-05 09:30,5,83.66,83.67,83.66,83.67,0
20090501|2008-05-05 16:30,5,83.28,83.28,83.28,83.28,0
20090501|2008-05-06 09:30,6,83.88,84,83.88,84,0
20090501|2008-05-06 10:00,6,84.25,84.25,84.25,84.25,0
20090501|2008-05-06 12:30,6,84.5,84.55,84.5,84.55,0
20090501|2008-05-06 16:30,6,84.73,84.73,84.73,84.73,0
20090501|2008-05-07 13:30,7,84.54,84.54,84.54,84.54,0
20090501|2008-05-08 08:00,8,84.65,84.65,84.65,84.65,0
20090501|2008-05-08 08:30,8,84.62,84.62,84.62,84.62,0
20090501|2008-05-08 09:00,8,84.77,84.88,84.77,84.88,0
20090501|2008-05-08 11:30,8,84.8,84.8,84.8,84.8,0
20090501|2008-05-08 13:00,8,84.83,85.07,84.83,85.07,0
20090501|2008-05-08 16:00,8,85.08,85.08,85.08,85.08,0
20090501|2008-05-09 09:00,9,86.25,86.37,86.25,86.37,0
20090501|2008-05-09 09:30,9,86.32,86.32,86.32,86.32,0
20090501|2008-05-09 10:30,9,85.46,85.46,85.46,85.46,0
20090501|2008-05-09 11:00,9,85.55,85.6,85.55,85.6,0
20090501|2008-05-09 12:00,9,86.1,86.2,86.08,86.2,0
20090501|2008-05-09 13:00,9,86.1,86.1,86.1,86.1,0
20090501|2008-05-09 17:00,12,85.96,85.96,85.96,85.96,0
20090501|2008-05-12 11:00,12,85.54,85.54,85.54,85.54,0
20090501|2008-05-12 16:00,12,86.17,86.17,86.17,86.17,0
20090501|2008-05-13 10:00,13,85.46,85.46,85.4,85.4,0
20090501|2008-05-13 13:00,13,85.95,85.95,85.95,85.95,0
20090501|2008-05-13 16:30,13,85.87,85.87,85.87,85.87,0
20090501|2008-05-14 13:30,14,84.94,84.94,84.94,84.94,0
20090501|2008-05-15 08:00,15,84.91,84.91,84.91,84.91,0
20090501|2008-05-15 13:00,15,85.24,85.29,85.24,85.29,0
20090501|2008-05-15 16:30,15,85.07,85.07,85.07,85.07,0
20090501|2008-05-16 07:30,16,85.53,85.53,85.53,85.53,0
20090501|2008-05-16 08:30,16,85.62,86.2,85.62,86.04,0
20090501|2008-05-16 09:00,16,86.1,86.1,86.1,86.1,0
20090501|2008-05-16 09:30,16,86.13,86.63,86.13,86.63,0
20090501|2008-05-16 11:30,16,86.5,86.5,86.5,86.5,0
20090501|2008-05-16 16:30,16,86.61,86.61,86.61,86.61,0
20090501|2008-05-19 09:30,19,85.55,85.55,85.55,85.55,0
20090501|2008-05-19 13:00,19,86.81,86.81,86.81,86.81,0
20090501|2008-05-19 16:30,19,86.76,86.76,86.76,86.76,0
20090501|2008-05-20 07:30,20,87.28,87.3,87.28,87.3,0
20090501|2008-05-20 09:00,20,87.28,87.4,87.28,87.4,0
20090501|2008-05-20 09:30,20,87.45,87.45,87.45,87.45,0
20090501|2008-05-20 10:00,20,87.3,87.3,87.3,87.3,0
20090501|2008-05-20 11:00,20,87.06,87.06,87.06,87.06,0
20090501|2008-05-20 12:30,20,86.43,86.43,86.43,86.43,0
20090501|2008-05-20 13:00,20,86.29,86.29,85.98,85.98,0
20090501|2008-05-20 14:00,20,85.88,85.88,85.88,85.88,0
20090501|2008-05-21 08:30,21,86.44,86.45,86.44,86.45,0
20090501|2008-05-21 10:30,21,86.44,86.44,86.44,86.44,0
20090501|2008-05-21 13:00,21,86.2,86.2,86.2,86.2,0
20090501|2008-05-21 16:00,21,86.25,86.25,86.25,86.25,0
20090501|2008-05-22 07:30,22,86.3,86.3,86.3,86.3,0
20090501|2008-05-22 10:00,22,85.25,85.25,85.23,85.23,0
20090501|2008-05-22 10:30,22,85.31,85.31,85.21,85.21,0
20090501|2008-05-22 11:00,22,85,85,84.97,84.97,0
20090501|2008-05-22 13:00,22,85.18,85.18,85.18,85.18,0
20090501|2008-05-22 16:30,22,85.21,85.21,85.21,85.21,0
20090501|2008-05-23 10:00,23,83.99,83.99,83.74,83.74,0
20090501|2008-05-23 16:00,23,84.81,84.81,84.81,84.81,0
20090501|2008-05-26 13:00,26,84.81,84.81,84.81,84.81,0
20090501|2008-05-27 08:00,27,84.5,84.5,84.5,84.5,0
20090501|2008-05-27 11:30,27,83.54,83.54,83.5,83.5,0
20090501|2008-05-27 12:00,27,83.01,83.01,83,83,0
20090501|2008-05-27 16:30,27,82.15,82.15,82.15,82.15,0
20090501|2008-05-28 07:00,28,81,81,81,81,0
20090501|2008-05-28 09:00,28,81.88,81.89,81.88,81.89,0
20090501|2008-05-28 11:00,28,82.12,82.12,82.12,82.12,0
20090501|2008-05-28 12:30,28,82.3,82.3,82.3,82.3,0
20090501|2008-05-28 13:00,28,81.89,81.94,81.86,81.94,0
20090501|2008-05-28 16:00,28,81.97,81.97,81.97,81.97,0
20090501|2008-05-29 10:00,29,81.31,81.38,81.29,81.36,0
20090501|2008-05-29 11:30,29,81.45,81.45,81.45,81.45,0
20090501|2008-05-29 12:30,29,81.63,81.67,81.51,81.51,0
20090501|2008-05-29 13:00,29,81.7,81.79,81.7,81.79,0
20090501|2008-05-29 16:00,29,81.88,81.88,81.88,81.88,0
20090501|2008-05-30 12:00,30,81.44,81.44,81.44,81.44,0
20090501|2008-05-30 12:30,30,81.63,81.63,81.63,81.63,0
20090501|2008-05-30 13:00,30,81.66,81.68,81.41,81.41,0
20090501|2008-05-30 16:30,30,81.67,81.67,81.67,81.67,0
20090501|2008-06-02 10:00,2,81.97,81.97,81.97,81.97,0
20090501|2008-06-02 13:00,2,81.41,81.41,81.41,81.41,0
20090501|2008-06-02 13:30,2,81.21,81.21,81,81,0
20090501|2008-06-02 14:00,2,81,81,81,81,0
20090501|2008-06-02 16:30,2,81.59,81.59,81.59,81.59,0
20090501|2008-06-03 01:30,3,81,81,81,81,0
20090501|2008-06-03 02:00,3,81,81,81,81,0
20090501|2008-06-03 07:00,3,80.45,80.45,80.37,80.37,0
20090501|2008-06-03 07:30,3,79.67,79.72,79.62,79.62,0
20090501|2008-06-03 09:30,3,79.37,79.5,79.37,79.5,0
20090501|2008-06-03 10:00,3,79.04,79.14,79.04,79.14,0
20090501|2008-06-03 16:30,3,80.27,80.27,80.27,80.27,0
20090501|2008-06-04 09:00,4,79.5,79.5,79.48,79.48,0
20090501|2008-06-04 09:30,4,79.59,79.63,79.54,79.59,0
20090501|2008-06-04 10:00,4,79.85,79.85,79.85,79.85,0
20090501|2008-06-04 12:30,4,80.34,80.34,80.2,80.22,0
20090501|2008-06-04 13:00,4,80.12,80.14,80.07,80.14,0
20090501|2008-06-04 17:00,5,80.13,80.13,80.13,80.13,0
20090501|2008-06-05 07:30,5,80.75,80.75,80.75,80.75,0
20090501|2008-06-05 09:30,5,80.89,80.89,80.89,80.89,0
20090501|2008-06-05 10:00,5,80.14,80.19,80.14,80.19,0
20090501|2008-06-05 13:00,5,80.48,80.48,80.48,80.48,0
20090501|2008-06-05 13:30,5,80.23,80.23,80.23,80.23,0
20090501|2008-06-06 09:30,6,81.81,81.89,81.81,81.89,0
20090501|2008-06-06 10:00,6,82.4,82.4,82.4,82.4,0
20090501|2008-06-06 10:30,6,82.65,82.65,82.65,82.65,0
20090501|2008-06-06 16:30,6,82.34,82.34,82.34,82.34,0
20090501|2008-06-09 08:00,9,83.36,83.54,83.3,83.3,0
20090501|2008-06-09 09:30,9,82.91,82.91,82.21,82.21,0
20090501|2008-06-09 10:30,9,82.02,82.02,82.02,82.02,0
20090501|2008-06-09 11:00,9,82.21,82.21,82.21,82.21,0
20090501|2008-06-09 11:30,9,82.53,82.53,82.53,82.53,0
20090501|2008-06-09 13:00,9,82.09,82.09,81.8,81.8,0
20090501|2008-06-09 16:30,9,82.01,82.01,82.01,82.01,0
20090501|2008-06-10 08:00,10,82.45,82.45,82.45,82.45,0
20090501|2008-06-10 09:30,10,82,82,81.6,81.6,0
20090501|2008-06-10 10:00,10,82.05,82.05,81.85,82.03,0
20090501|2008-06-10 10:30,10,82.03,82.03,82.03,82.03,0
20090501|2008-06-10 13:00,10,81.9,82.11,81.9,82.09,0
20090501|2008-06-10 13:30,10,82.08,82.1,82.08,82.1,0
20090501|2008-06-10 14:00,10,82.13,82.14,82.13,82.14,0
20090501|2008-06-10 16:30,10,81.9,81.9,81.9,81.9,0
20090501|2008-06-11 01:30,11,82,82,82,82,0
20090501|2008-06-11 06:30,11,81.95,82,81.95,82,0
20090501|2008-06-11 07:00,11,82.1,82.11,82.1,82.11,0
20090501|2008-06-11 07:30,11,82.13,82.13,82.13,82.13,0
20090501|2008-06-11 08:00,11,82.39,82.39,82.24,82.24,0
20090501|2008-06-11 08:30,11,82.23,82.69,82.23,82.69,0
20090501|2008-06-11 09:00,11,82.69,83.27,82.62,83.27,0
20090501|2008-06-11 09:30,11,83.5,83.5,83.5,83.5,0
20090501|2008-06-11 12:00,11,84.1,84.5,84.1,84.5,0
20090501|2008-06-11 12:30,11,84.5,84.5,84.5,84.5,0
20090501|2008-06-11 17:00,12,84.02,84.02,84.02,84.02,0
20090501|2008-06-12 06:00,12,83.3,83.3,83.25,83.25,0
20090501|2008-06-12 10:30,12,84.07,84.07,84.07,84.07,0
20090501|2008-06-12 11:30,12,84.17,84.17,84.17,84.17,0
20090501|2008-06-12 13:00,12,84.14,84.14,84.12,84.14,0
20090501|2008-06-12 18:00,13,84.09,84.09,84.09,84.09,0
20090501|2008-06-13 09:00,13,84.06,84.06,84.06,84.06,0
20090501|2008-06-13 10:30,13,84.22,84.22,84.22,84.22,0
20090501|2008-06-13 11:00,13,84.3,84.72,84.3,84.72,0
20090501|2008-06-13 11:30,13,84.75,86.07,84.75,86.07,0
20090501|2008-06-13 12:00,13,86.15,86.16,86.09,86.16,0
20090501|2008-06-13 12:30,13,86.22,86.22,86.22,86.22,0
20090501|2008-06-13 13:00,13,86.6,86.82,86.6,86.6,0
20090501|2008-06-13 16:30,13,86.51,86.51,86.51,86.51,0
20090501|2008-06-16 07:00,16,89.13,89.13,89.13,89.13,0
20090501|2008-06-16 13:30,16,88.85,88.85,88.85,88.85,0
20090501|2008-06-16 16:30,16,89.08,89.08,89.08,89.08,0
20090501|2008-06-17 04:30,17,88.98,88.98,88.98,88.98,0
20090501|2008-06-17 05:00,17,88.93,88.93,88.93,88.93,0
20090501|2008-06-17 06:00,17,88.68,88.72,88.68,88.72,0
20090501|2008-06-17 07:00,17,88.86,90.01,88.86,89.97,0
20090501|2008-06-17 09:30,17,88.57,88.6,88.57,88.6,0
20090501|2008-06-17 10:30,17,88.18,88.18,88.18,88.18,0
20090501|2008-06-17 11:00,17,88.27,88.27,88.2,88.21,0
20090501|2008-06-17 13:00,17,87.8,87.8,87.65,87.65,0
20090501|2008-06-17 13:30,17,87.6,87.6,87.6,87.6,0
20090501|2008-06-17 16:00,17,87.74,87.74,87.74,87.74,0
20090501|2008-06-18 01:30,18,87.63,87.63,87.63,87.63,0
20090501|2008-06-18 08:30,18,88,88,88,88,0
20090501|2008-06-18 09:00,18,87.86,87.86,87.86,87.86,0
20090501|2008-06-18 09:30,18,87.8,87.8,87.8,87.8,0
20090501|2008-06-18 12:00,18,88.32,88.41,88.32,88.41,0
20090501|2008-06-18 13:00,18,88.7,88.7,88.7,88.7,0
20090501|2008-06-18 16:30,18,88.66,88.66,88.66,88.66,0
20090501|2008-06-19 09:00,19,87.31,87.62,87.31,87.62,0
20090501|2008-06-19 10:00,19,87.62,87.65,87.6,87.6,0
20090501|2008-06-19 10:30,19,87.09,87.09,86.55,86.68,0
20090501|2008-06-19 11:30,19,86.56,86.61,86.55,86.61,0
20090501|2008-06-19 12:00,19,86.29,86.3,85.92,85.92,0
20090501|2008-06-19 13:00,19,86.58,86.58,86.27,86.27,0
20090501|2008-06-19 16:30,19,86.54,86.54,86.54,86.54,0
20090501|2008-06-20 09:00,20,86.8,86.81,86.8,86.81,0
20090501|2008-06-20 09:30,20,86.81,87.09,86.81,87.09,0
20090501|2008-06-20 10:00,20,86.58,86.58,86.58,86.58,0
20090501|2008-06-20 10:30,20,86.5,86.5,86.49,86.49,0
20090501|2008-06-20 11:00,20,86.45,86.68,86.32,86.68,0
20090501|2008-06-20 11:30,20,86.85,86.95,86.85,86.95,0
20090501|2008-06-20 12:00,20,87.03,87.09,87.03,87.09,0
20090501|2008-06-20 12:30,20,86.96,87.1,86.7,86.7,0
20090501|2008-06-20 13:00,20,86.5,86.5,86.5,86.5,0
20090501|2008-06-20 13:30,20,86.28,86.34,86.28,86.34,0
20090501|2008-06-20 16:30,20,86.44,86.44,86.44,86.44,0
20090501|2008-06-23 04:30,23,86.06,86.06,86.06,86.06,0
20090501|2008-06-23 05:00,23,85.99,85.99,85.99,85.99,0
20090501|2008-06-23 08:30,23,85.38,85.51,85.38,85.47,0
20090501|2008-06-23 09:00,23,85.38,85.38,85.38,85.38,0
20090501|2008-06-23 09:30,23,85.32,85.32,85.32,85.32,0
20090501|2008-06-23 10:00,23,86.09,86.09,86.09,86.09,0
20090501|2008-06-23 10:30,23,86.09,86.12,86.09,86.12,0
20090501|2008-06-23 12:30,23,85.9,86.1,85.9,86.1,0
20090501|2008-06-23 13:00,23,85.92,85.95,85.92,85.93,0
20090501|2008-06-23 16:30,23,85.9,85.9,85.9,85.9,0
20090501|2008-06-24 01:30,24,85.87,85.87,85.87,85.87,0
20090501|2008-06-24 09:30,24,87.2,87.5,87.2,87.5,0
20090501|2008-06-24 10:00,24,87.11,87.19,86.87,86.91,0
20090501|2008-06-24 10:30,24,86.93,86.99,86.93,86.93,0
20090501|2008-06-24 12:30,24,87.26,87.26,87.26,87.26,0
20090501|2008-06-24 13:00,24,86.93,86.94,86.9,86.9,0
20090501|2008-06-24 16:30,24,86.94,86.94,86.94,86.94,0
20090501|2008-06-25 13:30,25,87.55,87.55,87.55,87.55,0
20090501|2008-06-26 10:30,26,88.45,88.5,88.45,88.5,0
20090501|2008-06-26 11:30,26,88.84,88.84,88.84,88.84,0
20090501|2008-06-26 13:00,26,88.82,88.85,88.64,88.75,0
20090501|2008-06-26 13:30,26,88.66,88.66,88.63,88.63,0
20090501|2008-06-26 16:30,26,88.73,88.73,88.73,88.73,0
20090501|2008-06-27 08:30,27,88.5,88.5,88.1,88.1,0
20090501|2008-06-27 09:30,27,87.97,87.99,87.97,87.99,0
20090501|2008-06-27 11:30,27,88.51,88.64,88.51,88.64,0
20090501|2008-06-27 13:00,27,88.32,88.32,88.12,88.12,0
20090501|2008-06-27 16:00,27,88.38,88.38,88.38,88.38,0
20090501|2008-06-30 07:30,30,86.95,86.95,86.95,86.95,0
20090501|2008-06-30 08:00,30,86.75,86.75,86.75,86.75,0
20090501|2008-06-30 08:30,30,86.36,86.36,86.36,86.36,0
20090501|2008-06-30 09:00,30,86.18,86.35,86.18,86.3,0
20090501|2008-06-30 09:30,30,86.3,86.72,86.3,86.63,0
20090501|2008-06-30 10:30,30,85.8,86.07,85.8,86.07,0
20090501|2008-06-30 12:00,30,86.38,86.38,86.38,86.38,0
20090501|2008-06-30 13:00,30,85.74,85.74,85.74,85.74,0
20090501|2008-06-30 16:30,30,85.62,85.62,85.62,85.62,0
20090501|2008-07-01 08:00,1,85.64,85.64,85.64,85.64,0
20090501|2008-07-01 08:30,1,85.64,85.64,85.64,85.64,0
20090501|2008-07-01 09:00,1,85.54,85.54,85.52,85.52,0
20090501|2008-07-01 09:30,1,85.55,85.85,85.54,85.63,0
20090501|2008-07-01 10:00,1,83.72,83.73,83.72,83.73,0
20090501|2008-07-01 10:30,1,83.85,83.86,83.85,83.86,0
20090501|2008-07-01 13:00,1,83.13,83.15,83.01,83.15,0
20090501|2008-07-01 13:30,1,83.12,83.12,83.12,83.12,0
20090501|2008-07-01 17:00,2,83.12,83.12,83.12,83.12,0
20090501|2008-07-02 07:00,2,83.17,83.17,82.89,82.96,0
20090501|2008-07-02 08:30,2,82.5,82.5,82.5,82.5,0
20090501|2008-07-02 09:30,2,82.24,82.31,82.02,82.02,0
20090501|2008-07-02 11:00,2,82.49,82.49,82.49,82.49,0
20090501|2008-07-02 13:00,2,82.31,82.31,82.31,82.31,0
20090501|2008-07-02 16:30,2,82.31,82.31,82.31,82.31,0
20090501|2008-07-03 10:30,3,81.5,81.5,81.5,81.5,0
20090501|2008-07-03 13:00,3,81.97,81.97,81.96,81.96,0
20090501|2008-07-03 15:00,3,82.43,82.43,82.43,82.43,0
20090501|2008-07-04 12:30,4,82.43,82.43,82.43,82.43,0
20090501|2008-07-07 06:30,7,81.81,81.81,81.81,81.81,0
20090501|2008-07-07 09:30,7,80.51,80.51,80.28,80.3,0
20090501|2008-07-07 10:00,7,80.27,80.27,80.03,80.03,0
20090501|2008-07-07 16:00,7,79.97,79.97,79.97,79.97,0
20090501|2008-07-08 09:00,8,79.07,79.07,79,79,0
20090501|2008-07-08 09:30,8,79,79,79,79,0
20090501|2008-07-08 11:00,8,78.67,78.67,78.67,78.67,0
20090501|2008-07-08 11:30,8,78.8,78.8,78.8,78.8,0
20090501|2008-07-08 12:00,8,79.4,80.9,79.4,80.9,0
20090501|2008-07-08 16:30,8,78.98,78.98,78.98,78.98,0
20090501|2008-07-09 07:00,9,79.14,79.14,79.1,79.1,0
20090501|2008-07-09 08:00,9,80.41,80.41,80.41,80.41,0
20090501|2008-07-09 08:30,9,79.91,80.5,79.91,80.5,0
20090501|2008-07-09 12:00,9,80.7,80.7,80.66,80.66,0
20090501|2008-07-09 13:00,9,80.79,80.82,80.5,80.5,0
20090501|2008-07-09 16:30,9,80.67,80.67,80.67,80.67,0
20090501|2008-07-10 07:00,10,80.05,80.05,80.05,80.05,0
20090501|2008-07-10 08:00,10,80.25,80.25,80.25,80.25,0
20090501|2008-07-10 10:00,10,79.85,79.86,79.85,79.86,0
20090501|2008-07-10 12:00,10,80.2,80.2,80.2,80.2,0
20090501|2008-07-10 13:30,10,80.7,80.7,80.7,80.7,0
20090501|2008-07-10 16:30,10,80.81,80.81,80.81,80.81,0
20090501|2008-07-11 07:30,11,80.99,80.99,80.99,80.99,0
20090501|2008-07-11 09:00,11,82,82,82,82,0
20090501|2008-07-11 10:30,11,81,81,80.99,80.99,0
20090501|2008-07-11 13:00,11,80.68,80.68,80.68,80.68,0
20090501|2008-07-11 16:30,11,80.74,80.74,80.74,80.74,0
20090501|2008-07-14 06:00,14,80,80,80,80,0
20090501|2008-07-14 09:00,14,80,80.1,80,80.03,0
20090501|2008-07-14 13:00,14,79.19,79.19,79.19,79.19,0
20090501|2008-07-14 16:30,14,79.28,79.28,79.28,79.28,0
20090501|2008-07-15 09:00,15,79.27,79.27,79.27,79.27,0
20090501|2008-07-15 09:30,15,79.85,79.85,79.85,79.85,0
20090501|2008-07-15 10:30,15,79.49,79.49,79.49,79.49,0
20090501|2008-07-15 11:00,15,79.54,79.54,79.5,79.5,0
20090501|2008-07-15 12:30,15,80.94,81.09,80.94,81.09,0
20090501|2008-07-15 13:00,15,80.99,81,80.99,81,0
20090501|2008-07-15 16:00,15,81,81,81,81,0
20090501|2008-07-16 11:00,16,80.56,80.61,80.56,80.61,0
20090501|2008-07-16 13:00,16,81.06,81.06,81.06,81.06,0
20090501|2008-07-16 16:30,16,81.07,81.07,81.07,81.07,0
20090501|2008-07-17 08:30,17,80.72,80.72,80.72,80.72,0
20090501|2008-07-17 09:30,17,80.45,80.45,80.24,80.24,0
20090501|2008-07-17 10:30,17,80.59,80.59,80,80,0
20090501|2008-07-17 13:00,17,80.35,80.52,80.35,80.52,0
20090501|2008-07-17 14:00,17,80.31,80.31,80.26,80.26,0
20090501|2008-07-17 16:30,17,80.34,80.34,80.34,80.34,0
20090501|2008-07-18 08:00,18,80.8,80.8,80.8,80.8,0
20090501|2008-07-18 09:00,18,80.3,80.3,80.3,80.3,0
20090501|2008-07-18 13:30,18,80.13,80.29,80.13,80.29,0
20090501|2008-07-18 16:00,18,80.38,80.38,80.38,80.38,0
20090501|2008-07-21 10:00,21,79.82,79.85,79.82,79.85,0
20090501|2008-07-21 12:00,21,79.7,79.97,79.7,79.97,0
20090501|2008-07-21 12:30,21,80,80,80,80,0
20090501|2008-07-21 14:00,21,79.64,79.64,79.64,79.64,0
20090501|2008-07-21 16:30,21,79.9,79.9,79.9,79.9,0
20090501|2008-07-22 07:30,22,79.56,79.56,79.53,79.53,0
20090501|2008-07-22 08:30,22,79.44,79.49,79.44,79.48,0
20090501|2008-07-22 09:00,22,79.03,79.03,78.98,79,0
20090501|2008-07-22 10:00,22,79.75,79.77,79.45,79.45,0
20090501|2008-07-22 10:30,22,78.78,79.05,78.7,79.05,0
20090501|2008-07-22 13:00,22,78.76,78.76,78.75,78.75,0
20090501|2008-07-22 16:30,22,78.7,78.7,78.7,78.7,0
20090501|2008-07-23 07:00,23,78.2,78.2,78.15,78.15,0
20090501|2008-07-23 07:30,23,78.16,78.16,78.15,78.15,0
20090501|2008-07-23 09:00,23,78.27,78.27,78.27,78.27,0
20090501|2008-07-23 09:30,23,78.25,78.25,78.25,78.25,0
20090501|2008-07-23 10:30,23,78.28,78.98,78.28,78.98,0
20090501|2008-07-23 11:00,23,79.45,79.45,79.45,79.45,0
20090501|2008-07-23 12:00,23,80.2,80.45,80.2,80.45,0
20090501|2008-07-23 13:00,23,80.35,80.35,80.35,80.35,0
20090501|2008-07-23 13:30,23,80.26,80.26,80.26,80.26,0
20090501|2008-07-23 14:00,23,80.4,80.4,80.4,80.4,0
20090501|2008-07-23 17:00,24,80.03,80.03,80.03,80.03,0
20090501|2008-07-24 09:30,24,80.5,80.63,80.5,80.63,0
20090501|2008-07-24 10:30,24,80.4,80.4,80.4,80.4,0
20090501|2008-07-24 12:00,24,80.58,80.8,80.58,80.8,0
20090501|2008-07-24 13:00,24,80.74,80.81,80.74,80.77,0
20090501|2008-07-24 16:30,24,80.8,80.8,80.8,80.8,0
20090501|2008-07-25 08:30,25,81.22,81.22,80.79,80.79,0
20090501|2008-07-25 09:00,25,80.36,80.36,80.36,80.36,0
20090501|2008-07-25 09:30,25,80.75,80.75,80.75,80.75,0
20090501|2008-07-25 12:00,25,80.7,80.7,80.7,80.7,0
20090501|2008-07-25 12:30,25,81.3,81.5,81.3,81.5,0
20090501|2008-07-25 16:30,25,81.35,81.35,81.35,81.35,0
20090501|2008-07-28 07:00,28,81.35,81.35,81.35,81.35,0
20090501|2008-07-28 09:00,28,81.07,81.13,81.07,81.13,0
20090501|2008-07-28 12:00,28,81,81,81,81,0
20090501|2008-07-28 16:30,28,80.82,80.82,80.82,80.82,0
20090501|2008-07-29 09:00,29,80.15,80.15,80.15,80.15,0
20090501|2008-07-29 10:00,29,80.07,80.48,80.07,80.48,0
20090501|2008-07-29 10:30,29,80.5,80.5,80.5,80.5,0
20090501|2008-07-29 12:00,29,80.8,80.8,80.8,80.8,0
20090501|2008-07-29 12:30,29,80.85,81.34,80.85,81.33,0
20090501|2008-07-29 13:00,29,81.55,81.55,81.55,81.55,0
20090501|2008-07-29 16:30,29,81.52,81.52,81.52,81.52,0
20090501|2008-07-30 07:30,30,81.62,81.62,81.62,81.62,0
20090501|2008-07-30 09:00,30,81.45,81.45,81.45,81.45,0
20090501|2008-07-30 10:00,30,81.55,81.55,81.55,81.55,0
20090501|2008-07-30 10:30,30,81.62,81.62,81.62,81.62,0
20090501|2008-07-30 12:30,30,81.4,81.43,81.4,81.43,0
20090501|2008-07-30 13:00,30,81.29,81.29,81.29,81.29,0
20090501|2008-07-30 16:30,30,81.38,81.38,81.38,81.38,0
20090501|2008-07-31 09:30,31,81.3,81.34,81.3,81.34,0
20090501|2008-07-31 13:00,31,81.63,81.64,81.54,81.59,0
20090501|2008-07-31 16:00,31,81.6,81.6,81.6,81.6,0
20090501|2008-08-01 07:30,1,81.64,81.64,81.64,81.64,0
20090501|2008-08-01 09:00,1,81.7,81.7,81.7,81.7,0
20090501|2008-08-01 09:30,1,81.75,81.75,81.75,81.75,0
20090501|2008-08-01 10:30,1,81.35,81.35,81.35,81.35,0
20090501|2008-08-01 11:00,1,80.49,80.49,80.33,80.33,0
20090501|2008-08-01 11:30,1,80.27,80.27,80.03,80.03,0
20090501|2008-08-01 12:00,1,79.15,79.15,79.15,79.15,0
20090501|2008-08-01 16:00,1,79.14,79.14,79.14,79.14,0
20090501|2008-08-04 04:30,4,79.28,79.28,79.28,79.28,0
20090501|2008-08-04 07:30,4,79.14,79.14,78.91,78.91,0
20090501|2008-08-04 08:00,4,78.4,78.4,77.96,77.96,0
20090501|2008-08-04 09:00,4,78.6,78.6,78.6,78.6,0
20090501|2008-08-04 09:30,4,78.52,78.52,78.01,78.01,0
20090501|2008-08-04 10:00,4,78.1,78.14,78.01,78.14,0
20090501|2008-08-04 10:30,4,77.91,77.91,77.65,77.65,0
20090501|2008-08-04 11:00,4,77.51,77.51,77.37,77.37,0
20090501|2008-08-04 12:00,4,76.4,76.4,76.4,76.4,0
20090501|2008-08-04 13:00,4,76.36,76.36,76.36,76.36,0
20090501|2008-08-05 01:30,5,76.38,76.38,76.38,76.38,0
20090501|2008-08-05 02:00,5,76.44,76.44,76.38,76.38,0
20090501|2008-08-05 06:30,5,76.45,76.45,76.45,76.45,0
20090501|2008-08-05 07:30,5,75.79,75.95,75.79,75.95,0
20090501|2008-08-05 08:00,5,76,76.14,76,76.14,0
20090501|2008-08-05 08:30,5,76,76.11,76,76.11,0
20090501|2008-08-05 09:00,5,76,76,76,76,0
20090501|2008-08-05 09:30,5,76.42,76.83,76.42,76.83,0
20090501|2008-08-05 13:00,5,76.85,76.85,76.55,76.55,0
20090501|2008-08-06 07:00,6,76.51,76.51,76.51,76.51,0
20090501|2008-08-06 08:30,6,76.75,76.75,76.75,76.75,0
20090501|2008-08-06 09:00,6,76.95,77.11,76.95,77.06,0
20090501|2008-08-06 09:30,6,77.06,77.06,77.06,77.06,0
20090501|2008-08-06 10:00,6,76.76,76.76,76.46,76.46,0
20090501|2008-08-06 12:30,6,77.04,77.04,77.04,77.04,0
20090501|2008-08-06 13:00,6,76.5,76.5,76.5,76.5,0
20090501|2008-08-07 08:00,7,76.82,76.82,76.82,76.82,0
20090501|2008-08-07 09:30,7,76.61,77,76.56,77,0
20090501|2008-08-07 10:00,7,77.09,77.33,77.09,77.33,0
20090501|2008-08-07 10:30,7,77.11,77.11,77.11,77.11,0
20090501|2008-08-07 12:00,7,77.7,77.7,77.7,77.7,0
20090501|2008-08-07 12:30,7,77.77,77.77,77.77,77.77,0
20090501|2008-08-07 13:00,7,78.16,78.16,78.16,78.16,0
20090501|2008-08-08 13:30,8,76,76,76,76,0
20090501|2008-08-11 09:30,11,75.94,75.94,75.94,75.94,0
20090501|2008-08-11 10:30,11,75.85,75.85,75.85,75.85,0
20090501|2008-08-11 12:00,11,75.82,75.82,75.82,75.82,0
20090501|2008-08-11 12:30,11,75.52,75.52,75.5,75.5,0
20090501|2008-08-11 13:00,11,75.62,75.62,75.53,75.55,0
20090501|2008-08-12 08:30,12,77.25,77.25,77.25,77.25,0
20090501|2008-08-12 09:30,12,77.59,77.59,77.59,77.59,0
20090501|2008-08-12 13:00,12,76.4,76.4,75.5,75.5,0
20090501|2008-08-13 01:30,13,76.9,76.9,76.9,76.9,0
20090501|2008-08-13 02:00,13,77.16,77.16,77.16,77.16,0
20090501|2008-08-13 07:30,13,76.99,77.16,76.99,77.16,0
20090501|2008-08-13 08:30,13,76.89,76.89,76.89,76.89,0
20090501|2008-08-13 09:00,13,76.8,76.8,76.8,76.8,0
20090501|2008-08-13 09:30,13,76.75,76.75,76.75,76.75,0
20090501|2008-08-13 10:00,13,76.74,76.8,76.74,76.8,0
20090501|2008-08-13 10:30,13,76.87,76.92,76.87,76.92,0
20090501|2008-08-13 11:00,13,77.18,77.19,77.18,77.19,0
20090501|2008-08-13 11:30,13,77.1,77.4,77.08,77.4,0
20090501|2008-08-13 12:00,13,77.75,77.79,77.75,77.79,0
20090501|2008-08-13 12:30,13,77.92,77.92,77.92,77.92,0
20090501|2008-08-13 13:00,13,78.1,78.15,78.05,78.15,0
20090501|2008-08-14 09:00,14,77.5,77.5,77.5,77.5,0
20090501|2008-08-14 09:30,14,77.17,77.17,77.04,77.1,0
20090501|2008-08-14 10:00,14,76.75,76.75,76.75,76.75,0
20090501|2008-08-14 11:00,14,76.33,76.33,76.09,76.09,0
20090501|2008-08-15 07:30,15,75.9,75.9,75.9,75.9,0
20090501|2008-08-15 09:00,15,75.91,75.91,75.56,75.56,0
20090501|2008-08-15 09:30,15,75.52,75.52,75.21,75.21,0
20090501|2008-08-15 10:00,15,75.2,75.2,74.54,74.54,0
20090501|2008-08-15 10:30,15,74.9,74.9,74.9,74.9,0
20090501|2008-08-15 13:00,15,74.54,74.54,74.52,74.52,0
20090501|2008-08-18 07:00,18,74.3,74.31,74.3,74.31,0
20090501|2008-08-18 07:30,18,74.3,74.3,74.25,74.25,0
20090501|2008-08-18 09:30,18,74.7,74.7,74.7,74.7,0
20090501|2008-08-18 10:00,18,74.83,74.83,74.83,74.83,0
20090501|2008-08-18 10:30,18,75.02,75.02,75.01,75.01,0
20090501|2008-08-18 11:00,18,74.91,74.91,74.91,74.91,0
20090501|2008-08-18 11:30,18,74.83,74.83,74.83,74.83,0
20090501|2008-08-18 13:00,18,74.6,74.7,74.5,74.7,0
20090501|2008-08-19 07:00,19,74.35,74.35,74.25,74.25,0
20090501|2008-08-19 08:00,19,74.31,74.31,74.25,74.25,0
20090501|2008-08-19 09:30,19,75,75,75,75,0
20090501|2008-08-19 10:00,19,74.98,74.98,74.98,74.98,0
20090501|2008-08-19 11:00,19,74.99,74.99,74.86,74.86,0
20090501|2008-08-19 12:00,19,74.33,74.33,74.32,74.32,0
20090501|2008-08-19 12:30,19,74.49,74.49,74.49,74.49,0
20090501|2008-08-19 13:00,19,74.44,74.46,74.4,74.4,0
20090501|2008-08-20 07:30,20,74.45,74.45,74.45,74.45,0
20090501|2008-08-20 08:00,20,74.45,74.45,74.45,74.45,0
20090501|2008-08-20 09:00,20,74.35,74.35,74.35,74.35,0
20090501|2008-08-20 09:30,20,74.33,74.33,74.33,74.33,0
20090501|2008-08-20 10:00,20,74.31,74.31,74.11,74.11,0
20090501|2008-08-20 10:30,20,74.04,74.04,74.04,74.04,0
20090501|2008-08-20 11:00,20,74.45,75.15,74.45,75.15,0
20090501|2008-08-20 12:00,20,74.7,74.7,74.7,74.7,0
20090501|2008-08-20 12:30,20,74.72,74.72,74.65,74.65,0
20090501|2008-08-20 13:00,20,75.12,75.12,75.11,75.11,0
20090501|2008-08-21 07:30,21,76.31,76.55,76.31,76.35,0
20090501|2008-08-21 08:00,21,76.5,76.5,76.45,76.45,0
20090501|2008-08-21 09:00,21,76.46,76.55,76.46,76.55,0
20090501|2008-08-21 09:30,21,76.61,76.75,76.61,76.75,0
20090501|2008-08-21 10:00,21,76.75,77.1,76.75,76.75,0
20090501|2008-08-22 08:00,22,76.2,76.2,76.2,76.2,0
20090501|2008-08-22 08:30,22,76,76,76,76,0
20090501|2008-08-22 09:00,22,76,76,75.9,75.9,0
20090501|2008-08-22 10:30,22,76.66,76.7,76.66,76.7,0
20090501|2008-08-22 14:00,22,76.56,76.56,76.56,76.56,0
20090501|2008-08-25 08:30,25,76.98,76.98,76.98,76.98,0
20090501|2008-08-25 09:00,25,77,77,77,77,0
20090501|2008-08-25 09:30,25,77,77,74.6,74.6,0
20090501|2008-08-25 10:30,25,76.1,76.1,76.1,76.1,0
20090501|2008-08-25 11:30,25,76.2,76.2,76.2,76.2,0
20090501|2008-08-26 07:30,26,76.2,76.2,76.2,76.2,0
20090501|2008-08-26 08:00,26,76.58,76.58,76.58,76.58,0
20090501|2008-08-26 09:30,26,76.6,76.6,76.6,76.6,0
20090501|2008-08-26 12:00,26,76,76,76,76,0
20090501|2008-08-27 07:00,27,77.25,77.25,77.25,77.25,0
20090501|2008-08-27 07:30,27,77.24,77.3,77.24,77.3,0
20090501|2008-08-27 08:00,27,77.21,77.29,77.17,77.2,0
20090501|2008-08-27 08:30,27,76.97,77.1,76.9,77.1,0
20090501|2008-08-27 09:00,27,77.4,77.64,77.4,77.5,0
20090501|2008-08-27 11:30,27,77.07,77.07,77.07,77.07,0
20090501|2008-08-27 12:30,27,77.1,77.1,77.1,77.1,0
20090501|2008-08-27 13:00,27,77.37,77.37,77.36,77.36,0
20090501|2008-08-28 06:30,28,77.25,77.25,77.25,77.25,0
20090501|2008-08-28 07:30,28,77.35,77.35,77.35,77.35,0
20090501|2008-08-28 09:30,28,77.06,77.06,77.01,77.05,0
20090501|2008-08-28 10:30,28,76.36,76.56,76.36,76.56,0
20090501|2008-08-28 11:00,28,76.42,76.45,76.42,76.45,0
20090501|2008-08-28 11:30,28,76.46,76.46,76.46,76.46,0
20090501|2008-08-28 12:30,28,75.9,76.05,75.9,76.05,0
20090501|2008-08-28 13:00,28,76,76,76,76,0
20090501|2008-08-29 08:00,29,77.14,77.14,77.14,77.14,0
20090501|2008-08-29 08:30,29,77.1,77.1,77.07,77.1,0
20090501|2008-08-29 09:30,29,77.25,77.25,77.25,77.25,0
20090501|2008-08-29 10:00,29,76.4,76.4,76,76.09,0
20090501|2008-08-29 10:30,29,76.05,76.05,76.05,76.05,0
20090501|2008-09-02 06:00,2,75,75,75,75,0
20090501|2008-09-02 07:00,2,75.38,75.38,75.38,75.38,0
20090501|2008-09-02 08:30,2,75,75,75,75,0
20090501|2008-09-02 10:00,2,75.36,75.41,75.32,75.4,0
20090501|2008-09-02 10:30,2,75.56,75.63,75.49,75.5,0
20090501|2008-09-02 11:30,2,75.66,76,75.6,76,0
20090501|2008-09-02 12:00,2,76.41,76.66,76.4,76.66,0
20090501|2008-09-02 12:30,2,76.45,76.64,76.45,76.64,0
20090501|2008-09-02 13:00,2,76.61,76.81,76.61,76.7,0
20090501|2008-09-03 02:30,3,76.25,76.25,76.25,76.25,0
20090501|2008-09-03 03:00,3,76.25,76.25,76.25,76.25,0
20090501|2008-09-03 08:30,3,76.57,76.7,76.57,76.7,0
20090501|2008-09-03 09:30,3,76.5,76.5,76.5,76.5,0
20090501|2008-09-03 11:00,3,76.26,76.26,75.91,75.96,0
20090501|2008-09-03 13:00,3,76.25,76.26,76.17,76.26,0
20090501|2008-09-04 10:00,4,76.23,76.23,74.66,74.66,0
20090501|2008-09-04 11:00,4,75.3,75.35,75.3,75.35,0
20090501|2008-09-04 12:30,4,75.63,75.63,75.41,75.49,0
20090501|2008-09-04 13:00,4,75.31,75.41,75.08,75.27,0
20090501|2008-09-04 13:30,4,75.09,75.1,75.09,75.1,0
20090501|2008-09-05 07:30,5,74.65,74.93,74.65,74.93,0
20090501|2008-09-05 08:30,5,74.93,74.93,74.87,74.9,0
20090501|2008-09-05 09:00,5,74.5,74.5,74.4,74.4,0
20090501|2008-09-05 09:30,5,74.35,74.35,73.52,73.52,0
20090501|2008-09-05 10:00,5,73.22,73.22,72.84,72.85,0
20090501|2008-09-05 10:30,5,72.37,72.37,72.37,72.37,0
20090501|2008-09-05 11:30,5,72.75,72.75,72.75,72.75,0
20090501|2008-09-05 12:00,5,73,73.06,72.93,73,0
20090501|2008-09-05 12:30,5,73.06,73.3,73.06,73.1,0
20090501|2008-09-05 13:00,5,72.75,72.75,72.75,72.75,0
20090501|2008-09-05 14:00,5,72.4,72.4,72.4,72.4,0
20090501|2008-09-08 09:00,8,72.7,72.7,72.7,72.7,0
20090501|2008-09-08 09:30,8,72.76,73.09,72.76,73.09,0
20090501|2008-09-08 10:00,8,72.5,72.98,72.5,72.75,0
20090501|2008-09-08 10:30,8,72.72,72.86,72.72,72.86,0
20090501|2008-09-08 11:00,8,72.32,72.32,72.32,72.32,0
20090501|2008-09-08 11:30,8,72.71,72.71,72.3,72.3,0
20090501|2008-09-08 13:00,8,72.62,72.62,72.62,72.62,0
20090501|2008-09-08 13:30,8,72.59,72.59,72.59,72.59,0
20090501|2008-09-09 07:00,9,72.15,72.15,72.04,72.04,0
20090501|2008-09-09 07:30,9,72.04,72.04,71.41,71.41,0
20090501|2008-09-09 08:00,9,71.8,71.8,71.8,71.8,0
20090501|2008-09-09 08:30,9,71.62,71.62,71.62,71.62,0
20090501|2008-09-09 09:00,9,71.43,71.43,71.43,71.43,0
20090501|2008-09-09 09:30,9,71.58,71.58,71.04,71.2,0
20090501|2008-09-09 10:00,9,71.2,71.22,71.2,71.22,0
20090501|2008-09-09 12:30,9,71.28,71.28,70.98,70.99,0
20090501|2008-09-09 13:00,9,71.02,71.04,70.7,70.7,0
20090501|2008-09-09 13:30,9,70.7,70.76,70.7,70.7,0
20090501|2008-09-10 07:00,10,70.54,70.54,70.45,70.45,0
20090501|2008-09-10 08:30,10,71.39,71.39,71.39,71.39,0
20090501|2008-09-10 09:00,10,71.46,71.46,71.45,71.45,0
20090501|2008-09-10 09:30,10,71.61,71.61,71.61,71.61,0
20090501|2008-09-10 10:00,10,71.12,71.12,71.12,71.12,0
20090501|2008-09-10 11:30,10,71.17,71.17,71.17,71.17,0
20090501|2008-09-10 12:00,10,70.7,70.7,70.7,70.7,0
20090501|2008-09-11 10:00,11,71.01,71.01,71.01,71.01,0
20090501|2008-09-11 10:30,11,70.89,70.89,70.89,70.89,0
20090501|2008-09-11 11:00,11,70.89,70.89,70.89,70.89,0
20090501|2008-09-11 11:30,11,70.95,71.02,70.95,71.02,0
20090501|2008-09-12 05:30,12,71.45,71.53,71.45,71.53,0
20090501|2008-09-12 07:30,12,71.31,71.92,71.14,71.92,0
20090501|2008-09-12 08:00,12,72.04,72.2,72,72.2,0
20090501|2008-09-12 09:30,12,71.66,71.72,71.62,71.72,0
20090501|2008-09-12 10:00,12,71.75,71.75,71.25,71.3,0
20090501|2008-09-12 10:30,12,71.3,71.3,71.2,71.2,0
20090501|2008-09-12 11:00,12,71.3,71.3,70.85,70.85,0
20090501|2008-09-12 12:30,12,71.3,71.3,71.3,71.3,0
20090501|2008-09-12 13:00,12,71.3,71.3,71.3,71.3,0
20090501|2008-09-15 04:30,15,70.75,70.75,70.71,70.71,0
20090501|2008-09-15 05:30,15,70.71,70.71,70.71,70.71,0
20090501|2008-09-15 06:00,15,70.75,70.75,70.75,70.75,0
20090501|2008-09-15 06:30,15,70.59,70.59,70.13,70.13,0
20090501|2008-09-15 07:00,15,70.05,70.05,69.61,70,0
20090501|2008-09-15 07:30,15,69.54,69.78,69.54,69.78,0
20090501|2008-09-15 08:00,15,69.59,69.59,69.42,69.42,0
20090501|2008-09-15 08:30,15,69.42,69.42,69.14,69.14,0
20090501|2008-09-15 10:00,15,70.89,70.89,70.89,70.89,0
20090501|2008-09-15 10:30,15,70,70,70,70,0
20090501|2008-09-15 12:30,15,69.61,69.61,69.14,69.14,0
20090501|2008-09-15 13:00,15,69.38,69.38,68.67,68.7,0
20090501|2008-09-15 13:30,15,68.54,68.8,68.54,68.8,0
20090501|2008-09-15 14:00,15,68.93,68.97,68.6,68.97,0
20090501|2008-09-16 01:30,16,68.42,68.42,68.42,68.42,0
20090501|2008-09-16 03:00,16,68.42,68.42,68.42,68.42,0
20090501|2008-09-16 03:30,16,68.45,68.45,68.45,68.45,0
20090501|2008-09-16 06:30,16,68.33,68.33,68.33,68.33,0
20090501|2008-09-16 07:00,16,68.33,68.33,68.33,68.33,0
20090501|2008-09-16 08:00,16,68.14,68.14,67.54,67.54,0
20090501|2008-09-16 08:30,16,67.54,67.55,67.02,67.02,0
20090501|2008-09-16 09:00,16,67.02,67.6,67.02,67.5,0
20090501|2008-09-16 09:30,16,67.47,67.47,67.47,67.47,0
20090501|2008-09-16 10:00,16,67.47,67.47,67.47,67.47,0
20090501|2008-09-16 10:30,16,67,67,67,67,0
20090501|2008-09-16 12:30,16,66.94,66.94,66.94,66.94,0
20090501|2008-09-16 13:00,16,67.11,67.11,67.11,67.11,0
20090501|2008-09-17 08:00,17,68.15,68.21,68.15,68.15,0
20090501|2008-09-17 08:30,17,68.15,68.15,68.15,68.15,0
20090501|2008-09-17 09:00,17,68.25,68.25,68.25,68.25,0
20090501|2008-09-17 09:30,17,68.38,68.65,67.59,67.59,0
20090501|2008-09-17 10:00,17,68.38,68.38,68.38,68.38,0
20090501|2008-09-17 10:30,17,68.17,68.17,68,68.07,0
20090501|2008-09-17 11:00,17,68.14,68.14,68.09,68.09,0
20090501|2008-09-17 11:30,17,68.23,68.23,68.09,68.1,0
20090501|2008-09-17 12:00,17,68,68,67.76,67.76,0
20090501|2008-09-17 12:30,17,67.58,67.58,67.5,67.5,0
20090501|2008-09-17 13:00,17,68.21,68.21,67.8,67.92,0
20090501|2008-09-18 03:00,18,67.89,67.89,67.89,67.89,0
20090501|2008-09-18 07:30,18,69.42,69.66,69.42,69.66,0
20090501|2008-09-18 08:00,18,69.39,69.39,69.39,69.39,0
20090501|2008-09-18 08:30,18,69.8,69.8,69.8,69.8,0
20090501|2008-09-18 09:00,18,69.8,69.8,69.62,69.62,0
20090501|2008-09-18 09:30,18,69.26,69.26,69.19,69.19,0
20090501|2008-09-18 10:00,18,69.23,69.23,69.23,69.23,0
20090501|2008-09-18 10:30,18,69.08,69.09,68.5,68.5,0
20090501|2008-09-18 11:00,18,67.65,67.65,67.5,67.5,0
20090501|2008-09-18 11:30,18,67.2,67.2,66.54,66.54,0
20090501|2008-09-18 12:00,18,66.42,66.42,66.24,66.24,0
20090501|2008-09-19 07:00,19,68.26,68.26,68.26,68.26,0
20090501|2008-09-19 08:30,19,68.94,68.94,68.7,68.7,0
20090501|2008-09-19 09:00,19,68.47,68.47,68.47,68.47,0
20090501|2008-09-19 09:30,19,69.01,69.01,68.61,68.61,0
20090501|2008-09-19 10:00,19,68.71,68.71,68.71,68.71,0
20090501|2008-09-19 10:30,19,68.71,68.71,68.71,68.71,0
20090501|2008-09-19 11:00,19,68.71,68.71,68.71,68.71,0
20090501|2008-09-19 11:30,19,68.71,68.71,68.71,68.71,0
20090501|2008-09-19 12:00,19,68.71,68.71,68.71,68.71,0
20090501|2008-09-19 13:00,19,68.56,68.56,68,68.25,0
20090501|2008-09-22 03:00,22,69.84,69.84,69.84,69.84,0
20090501|2008-09-22 07:00,22,69.6,69.6,69.6,69.6,0
20090501|2008-09-22 08:30,22,69.8,69.8,69.8,69.8,0
20090501|2008-09-22 09:00,22,70.07,70.07,69.8,69.8,0
20090501|2008-09-22 09:30,22,69.8,69.8,69.75,69.75,0
20090501|2008-09-22 10:00,22,69.9,69.91,69.75,69.75,0
20090501|2008-09-22 11:30,22,70,70.1,70,70.1,0
20090501|2008-09-22 12:00,22,70.16,70.16,70.16,70.16,0
20090501|2008-09-22 12:30,22,70.31,70.31,70.08,70.08,0
20090501|2008-09-22 13:00,22,70.5,70.82,70.5,70.82,0
20090501|2008-09-23 07:30,23,69.97,70.03,69.97,70.03,0
20090501|2008-09-23 08:00,23,70.25,70.31,70.25,70.31,0
20090501|2008-09-23 09:30,23,69.97,69.97,69.97,69.97,0
20090501|2008-09-23 10:00,23,69.54,69.54,69.54,69.54,0
20090501|2008-09-23 11:30,23,69.14,69.14,69.14,69.14,0
20090501|2008-09-23 12:00,23,69,69,68.94,68.94,0
20090501|2008-09-23 13:00,23,68.54,68.9,68.54,68.9,0
20090501|2008-09-24 07:30,24,69.15,69.15,69.12,69.12,0
20090501|2008-09-24 08:00,24,69.08,69.08,69.05,69.05,0
20090501|2008-09-24 08:30,24,68.9,68.9,68.9,68.9,0
20090501|2008-09-24 09:30,24,68.85,68.95,68.75,68.75,0
20090501|2008-09-24 10:00,24,68.14,68.14,66.94,67.05,0
20090501|2008-09-24 13:00,24,67.9,67.9,67.9,67.9,0
20090501|2008-09-25 07:30,25,67.65,67.65,67.65,67.65,0
20090501|2008-09-25 09:30,25,68,68.05,67.71,67.71,0
20090501|2008-09-25 11:00,25,67.9,67.9,67.9,67.9,0
20090501|2008-09-25 12:30,25,67.81,67.81,67.81,67.81,0
20090501|2008-09-25 13:00,25,67.81,67.81,67.81,67.81,0
20090501|2008-09-26 08:00,26,67.6,67.6,67.6,67.6,0
20090501|2008-09-26 08:30,26,67.6,67.6,67.6,67.6,0
20090501|2008-09-26 09:00,26,67.5,67.5,67.37,67.4,0
20090501|2008-09-26 09:30,26,67.18,67.5,67.18,67.5,0
20090501|2008-09-26 10:00,26,67.54,67.54,67.52,67.52,0
20090501|2008-09-26 10:30,26,67.26,67.26,66.84,66.84,0
20090501|2008-09-26 12:30,26,66.75,66.75,66.75,66.75,0
20090501|2008-09-26 13:00,26,66.8,66.95,66.75,66.95,0
20090501|2008-09-29 02:30,29,66.54,66.54,66.5,66.5,0
20090501|2008-09-29 03:30,29,66.5,66.5,66.5,66.5,0
20090501|2008-09-29 04:30,29,66.5,66.5,66.5,66.5,0
20090501|2008-09-29 05:00,29,66.33,66.33,66.02,66.02,0
20090501|2008-09-29 05:30,29,66.02,66.02,65.95,65.95,0
20090501|2008-09-29 06:00,29,65.9,65.9,65.9,65.9,0
20090501|2008-09-29 06:30,29,65.91,65.91,65.9,65.9,0
20090501|2008-09-29 08:00,29,65.91,65.91,64.2,64.2,0
20090501|2008-09-29 08:30,29,64.5,64.5,64.5,64.5,0
20090501|2008-09-29 09:00,29,64.6,64.6,64.6,64.6,0
20090501|2008-09-29 10:30,29,64.4,65,64.4,64.41,0
20090501|2008-09-29 11:00,29,64.5,64.5,64.45,64.45,0
20090501|2008-09-29 11:30,29,64.2,64.2,64.15,64.15,0
20090501|2008-09-29 12:30,29,64.1,64.1,63.83,63.94,0
20090501|2008-09-29 13:00,29,63.94,64.2,63.82,63.82,0
20090501|2008-09-29 14:00,29,63.82,63.82,63.82,63.82,0
20090501|2008-09-30 01:30,30,63.69,63.69,63.42,63.42,0
20090501|2008-09-30 02:00,30,63.14,63.14,62.32,62.32,0
20090501|2008-09-30 02:30,30,62,62,61.82,61.82,0
20090501|2008-09-30 08:00,30,63.5,63.5,63.5,63.5,0
20090501|2008-09-30 08:30,30,63.45,63.5,63.45,63.5,0
20090501|2008-09-30 09:30,30,63.8,63.9,63.8,63.8,0
20090501|2008-09-30 10:00,30,64.1,64.1,64.1,64.1,0
20090501|2008-09-30 10:30,30,63.75,63.75,63.5,63.5,0
20090501|2008-09-30 11:00,30,63.5,63.5,63.5,63.5,0
20090501|2008-09-30 12:00,30,64,64,64,64,0
20090501|2008-09-30 13:00,30,63.5,63.5,63.5,63.5,0
20090501|2008-10-01 06:00,1,64.75,64.75,64.75,64.75,0
20090501|2008-10-01 07:30,1,64.7,64.98,64.7,64.98,0
20090501|2008-10-01 08:00,1,64.55,64.55,64.55,64.55,0
20090501|2008-10-01 08:30,1,64.52,64.55,64.52,64.55,0
20090501|2008-10-01 11:00,1,64.6,64.6,64.6,64.6,0
20090501|2008-10-01 11:30,1,64.8,64.95,64.8,64.95,0
20090501|2008-10-01 12:00,1,64.8,65,64.8,65,0
20090501|2008-10-01 12:30,1,64.89,65,64.88,64.9,0
20090501|2008-10-01 13:00,1,64.9,64.95,64.66,64.66,0
20090501|2008-10-02 08:30,2,63.66,63.66,63.66,63.66,0
20090501|2008-10-02 09:00,2,63.5,63.55,63.5,63.5,0
20090501|2008-10-02 09:30,2,63.55,64.06,63.55,64.06,0
20090501|2008-10-02 10:00,2,64,64.19,64,64.19,0
20090501|2008-10-02 10:30,2,64.23,64.24,64.08,64.18,0
20090501|2008-10-02 11:30,2,64.7,64.7,64.7,64.7,0
20090501|2008-10-02 12:00,2,64.95,65,64.95,65,0
20090501|2008-10-02 12:30,2,64.9,64.9,64.77,64.8,0
20090501|2008-10-02 13:00,2,64.99,64.99,64.62,64.62,0
20090501|2008-10-02 13:30,2,65.12,65.12,65.12,65.12,0
20090501|2008-10-02 14:00,2,65.04,65.04,65.04,65.04,0
20090501|2008-10-03 07:00,3,64.92,64.92,64.92,64.92,0
20090501|2008-10-03 08:00,3,65.12,65.12,64.81,64.81,0
20090501|2008-10-03 08:30,3,64.9,64.97,64.9,64.97,0
20090501|2008-10-03 10:00,3,65.3,65.3,65.03,65.03,0
20090501|2008-10-03 10:30,3,64.9,64.9,64.85,64.85,0
20090501|2008-10-03 11:00,3,64.89,64.95,64.85,64.85,0
20090501|2008-10-03 11:30,3,64.75,64.75,64.5,64.5,0
20090501|2008-10-03 12:30,3,64.5,64.5,64.25,64.25,0
20090501|2008-10-03 13:00,3,64,64,63.75,63.77,0
20090501|2008-10-03 13:30,3,63.75,63.75,63.75,63.75,0
20090501|2008-10-06 01:30,6,63.66,63.66,62.73,62.73,0
20090501|2008-10-06 04:00,6,62.7,62.7,62.6,62.6,0
20090501|2008-10-06 05:00,6,62.6,62.6,62.6,62.6,0
20090501|2008-10-06 07:00,6,62.26,62.26,62.1,62.1,0
20090501|2008-10-06 07:30,6,61.75,61.75,61.02,61.02,0
20090501|2008-10-06 08:00,6,61,61,60.82,60.82,0
20090501|2008-10-06 09:00,6,61,61,60.81,60.81,0
20090501|2008-10-06 09:30,6,60.8,60.85,60.8,60.8,0
20090501|2008-10-06 10:00,6,60.9,61,60.9,60.97,0
20090501|2008-10-06 11:00,6,61,61,61,61,0
20090501|2008-10-06 14:00,6,60.8,60.8,60.8,60.8,0
20090501|2008-10-07 01:30,7,61.05,61.05,61.02,61.02,0
20090501|2008-10-07 04:00,7,60.91,60.91,60.91,60.91,0
20090501|2008-10-07 07:30,7,61.95,62.01,61.94,61.97,0
20090501|2008-10-07 08:00,7,62.3,62.48,62.3,62.4,0
20090501|2008-10-07 09:00,7,62.27,62.27,62.15,62.2,0
20090501|2008-10-07 09:30,7,62.1,62.1,61.67,61.92,0
20090501|2008-10-07 10:00,7,61.53,61.6,60.8,60.8,0
20090501|2008-10-07 10:30,7,60.77,60.77,60.62,60.62,0
20090501|2008-10-07 11:00,7,61.01,61.01,60.31,60.31,0
20090501|2008-10-07 11:30,7,60.35,60.38,60.2,60.2,0
20090501|2008-10-07 12:00,7,60.2,60.2,60.1,60.1,0
20090501|2008-10-07 12:30,7,60.07,60.07,59.75,59.75,0
20090501|2008-10-07 13:00,7,60,60,59.85,59.85,0
20090501|2008-10-08 02:30,8,59.67,59.67,59.51,59.51,0
20090501|2008-10-08 05:00,8,59.36,59.36,59.36,59.36,0
20090501|2008-10-08 07:00,8,59.82,59.82,59.82,59.82,0
20090501|2008-10-08 07:30,8,59.05,59.05,58.75,58.75,0
20090501|2008-10-08 08:00,8,58.75,58.75,58.4,58.4,0
20090501|2008-10-08 08:30,8,58.4,58.4,58.4,58.4,0
20090501|2008-10-08 09:00,8,59.39,59.39,59.39,59.39,0
20090501|2008-10-08 09:30,8,59.35,59.5,59.35,59.5,0
20090501|2008-10-08 10:30,8,59.07,59.07,58.79,58.79,0
20090501|2008-10-08 13:00,8,59.95,59.95,59.95,59.95,0
20090501|2008-10-08 13:30,8,59.95,59.95,59.95,59.95,0
20090501|2008-10-09 09:30,9,59.95,59.95,59.75,59.75,0
20090501|2008-10-09 10:00,9,59.72,59.72,59.66,59.66,0
20090501|2008-10-09 10:30,9,59.63,59.63,59.48,59.48,0
20090501|2008-10-09 11:00,9,59.5,59.69,59.44,59.69,0
20090501|2008-10-09 11:30,9,59.41,59.41,58.6,58.65,0
20090501|2008-10-09 12:30,9,59.33,59.33,59.33,59.33,0
20090501|2008-10-09 13:00,9,58.76,58.76,58.28,58.28,0
20090501|2008-10-09 14:00,9,58.3,58.3,58.3,58.3,0
20090501|2008-10-10 01:30,10,57.6,57.6,56.8,56.8,0
20090501|2008-10-10 02:30,10,56.8,56.8,56.8,56.8,0
20090501|2008-10-10 03:00,10,56.8,56.8,56.8,56.8,0
20090501|2008-10-10 04:30,10,56.8,56.8,56.8,56.8,0
20090501|2008-10-10 07:00,10,56.3,56.4,56,56,0
20090501|2008-10-10 07:30,10,55.57,55.57,55.57,55.57,0
20090501|2008-10-10 08:00,10,55.56,55.56,55.56,55.56,0
20090501|2008-10-10 08:30,10,55.56,55.56,55.56,55.56,0
20090501|2008-10-10 09:00,10,56.55,56.55,56.13,56.36,0
20090501|2008-10-10 09:30,10,55.63,56,55.56,56,0
20090501|2008-10-10 10:00,10,55.61,55.61,55.61,55.61,0
20090501|2008-10-13 07:30,13,56.9,56.9,56.89,56.9,0
20090501|2008-10-13 08:30,13,56.93,56.93,56.83,56.83,0
20090501|2008-10-13 09:00,13,56.81,56.81,56.74,56.74,0
20090501|2008-10-13 09:30,13,57.45,57.45,57.45,57.45,0
20090501|2008-10-13 12:00,13,57.62,57.63,57.62,57.63,0
20090501|2008-10-13 13:00,13,56.83,56.83,56.83,56.83,0
20090501|2008-10-13 13:30,13,56.47,56.47,56.47,56.47,0
20090501|2008-10-14 07:00,14,58.1,58.1,58.1,58.1,0
20090501|2008-10-14 07:30,14,58.36,58.36,58.36,58.36,0
20090501|2008-10-14 08:00,14,58.5,58.5,58.36,58.36,0
20090501|2008-10-14 09:00,14,57.5,57.5,57.45,57.45,0
20090501|2008-10-14 09:30,14,57.6,57.62,57.24,57.24,0
20090501|2008-10-14 10:00,14,57.24,57.24,56.92,56.92,0
20090501|2008-10-14 10:30,14,57,57,57,57,0
20090501|2008-10-14 11:00,14,57,57.26,57,57.26,0
20090501|2008-10-14 11:30,14,56.98,57,56.98,57,0
20090501|2008-10-14 12:00,14,57.25,57.25,57.25,57.25,0
20090501|2008-10-14 12:30,14,57.1,57.1,57.08,57.08,0
20090501|2008-10-14 13:00,14,56.6,56.6,56.45,56.45,0
20090501|2008-10-15 08:00,15,56.3,56.3,56.3,56.3,0
20090501|2008-10-15 08:30,15,56.08,56.08,56.03,56.03,0
20090501|2008-10-15 09:30,15,56.1,56.18,55.77,55.92,0
20090501|2008-10-15 10:00,15,56.14,56.14,56.14,56.14,0
20090501|2008-10-15 10:30,15,56.14,56.15,56.07,56.09,0
20090501|2008-10-15 12:00,15,55.31,55.32,55.3,55.31,0
20090501|2008-10-15 12:30,15,54.75,54.75,54.75,54.75,0
20090501|2008-10-15 13:00,15,54.35,54.35,54.35,54.35,0
20090501|2008-10-16 01:30,16,53.5,53.5,52.6,52.6,0
20090501|2008-10-16 07:00,16,52.68,52.68,52.56,52.59,0
20090501|2008-10-16 07:30,16,52.54,53.6,52.54,53.55,0
20090501|2008-10-16 08:00,16,53.6,53.63,53.41,53.41,0
20090501|2008-10-16 08:30,16,52.9,53.39,52.9,53.07,0
20090501|2008-10-16 09:00,16,53.07,53.07,52.74,52.74,0
20090501|2008-10-16 09:30,16,52.7,52.85,52.7,52.81,0
20090501|2008-10-16 10:00,16,52.25,52.25,52.18,52.18,0
20090501|2008-10-16 10:30,16,52.17,52.17,52.17,52.17,0
20090501|2008-10-16 11:00,16,52.45,52.45,52.45,52.45,0
20090501|2008-10-16 12:00,16,53.8,54.35,53.8,54.35,0
20090501|2008-10-16 12:30,16,54.48,54.48,54.48,54.48,0
20090501|2008-10-16 13:00,16,54.67,54.67,54.67,54.67,0
20090501|2008-10-16 13:30,16,55.2,55.2,55.2,55.2,0
20090501|2008-10-17 04:00,17,55.7,55.7,55.7,55.7,0
20090501|2008-10-17 06:30,17,55.4,55.4,55.4,55.4,0
20090501|2008-10-17 07:30,17,55.17,55.17,55.17,55.17,0
20090501|2008-10-17 08:30,17,55.85,55.85,55.85,55.85,0
20090501|2008-10-17 09:00,17,56.54,56.65,56.54,56.65,0
20090501|2008-10-17 09:30,17,56.69,56.69,56.58,56.58,0
20090501|2008-10-17 10:30,17,56.25,56.25,56.25,56.25,0
20090501|2008-10-17 11:00,17,57,57,57,57,0
20090501|2008-10-17 11:30,17,58,58,58,58,0
20090501|2008-10-17 12:00,17,58,58.14,58,58.02,0
20090501|2008-10-17 12:30,17,58.02,58.02,58.02,58.02,0
20090501|2008-10-17 13:00,17,58.08,58.1,57.2,58.1,0
20090501|2008-10-20 04:00,20,58.48,58.48,58.48,58.48,0
20090501|2008-10-20 04:30,20,58.48,58.48,58.48,58.48,0
20090501|2008-10-20 05:30,20,58.5,58.5,58.5,58.5,0
20090501|2008-10-20 06:30,20,58.65,58.65,58.65,58.65,0
20090501|2008-10-20 07:00,20,59.29,59.78,59.19,59.78,0
20090501|2008-10-20 07:30,20,59.4,59.45,59,59,0
20090501|2008-10-20 09:00,20,57.55,57.65,57.55,57.65,0
20090501|2008-10-20 09:30,20,57.2,57.2,55.86,55.86,0
20090501|2008-10-20 10:00,20,55.86,56.25,55.56,56.25,0
20090501|2008-10-20 10:30,20,56.36,56.44,56.36,56.44,0
20090501|2008-10-20 11:00,20,56.11,56.11,55.17,55.17,0
20090501|2008-10-20 11:30,20,54.8,54.8,54.8,54.8,0
20090501|2008-10-20 12:30,20,54.5,54.5,54.45,54.45,0
20090501|2008-10-20 13:00,20,54.3,54.3,54.3,54.3,0
20090501|2008-10-20 13:30,20,54.48,54.48,54.4,54.4,0
20090501|2008-10-21 03:00,21,54.25,54.25,54.25,54.25,0
20090501|2008-10-21 06:00,21,54.24,54.25,54.24,54.24,0
20090501|2008-10-21 06:30,21,54.24,54.24,54.24,54.24,0
20090501|2008-10-21 07:00,21,54.1,54.1,53.19,53.19,0
20090501|2008-10-21 08:00,21,53.89,53.89,53.65,53.65,0
20090501|2008-10-21 08:30,21,53.72,53.75,53.65,53.65,0
20090501|2008-10-21 09:00,21,53.8,53.8,53.8,53.8,0
20090501|2008-10-21 09:30,21,53.9,53.9,53.9,53.9,0
20090501|2008-10-21 10:00,21,53.52,53.52,53.52,53.52,0
20090501|2008-10-21 10:30,21,53.5,53.5,53.5,53.5,0
20090501|2008-10-21 11:30,21,53.95,53.95,53.95,53.95,0
20090501|2008-10-21 12:00,21,54.05,54.19,54.05,54.12,0
20090501|2008-10-21 12:30,21,54.51,54.75,54.51,54.75,0
20090501|2008-10-21 13:00,21,54.75,55.61,54.74,55.42,0
20090501|2008-10-22 01:30,22,55.39,55.39,55.39,55.39,0
20090501|2008-10-22 05:00,22,54.58,54.58,54.58,54.58,0
20090501|2008-10-22 05:30,22,54.4,54.4,53.94,53.94,0
20090501|2008-10-22 06:00,22,53.83,53.83,53.75,53.75,0
20090501|2008-10-22 07:30,22,54.27,54.41,54.27,54.35,0
20090501|2008-10-22 08:00,22,54.34,54.34,54.34,54.34,0
20090501|2008-10-22 08:30,22,54.48,54.52,54.34,54.5,0
20090501|2008-10-22 09:00,22,54.5,54.6,54.5,54.5,0
20090501|2008-10-22 09:30,22,54.5,54.6,54.48,54.57,0
20090501|2008-10-22 10:30,22,55.49,55.49,55.49,55.49,0
20090501|2008-10-22 11:00,22,55.45,55.45,55.45,55.45,0
20090501|2008-10-22 12:00,22,55.32,55.32,55.22,55.22,0
20090501|2008-10-22 12:30,22,55.07,55.17,55.05,55.05,0
20090501|2008-10-22 13:00,22,55.47,55.47,55.47,55.47,0
20090501|2008-10-22 14:00,22,55.74,55.74,55.72,55.72,0
20090501|2008-10-23 01:30,23,55.23,55.23,55.23,55.23,0
20090501|2008-10-23 03:30,23,55.37,55.37,55.37,55.37,0
20090501|2008-10-23 06:00,23,54.97,54.97,54.96,54.96,0
20090501|2008-10-23 06:30,23,54.9,54.9,54.9,54.9,0
20090501|2008-10-23 07:00,23,54.9,54.9,54.9,54.9,0
20090501|2008-10-23 07:30,23,54.9,54.9,54.76,54.76,0
20090501|2008-10-23 08:00,23,54.88,54.88,54.87,54.87,0
20090501|2008-10-23 08:30,23,55,55.05,54.83,54.83,0
20090501|2008-10-23 09:00,23,54.64,54.64,54.64,54.64,0
20090501|2008-10-23 09:30,23,54.64,54.67,54.45,54.55,0
20090501|2008-10-23 10:00,23,55,55.05,54.5,54.59,0
20090501|2008-10-23 10:30,23,54.6,54.6,54.3,54.55,0
20090501|2008-10-23 11:00,23,54.56,54.85,54.48,54.85,0
20090501|2008-10-23 11:30,23,55.05,55.3,54.85,54.95,0
20090501|2008-10-23 12:00,23,54.95,55.1,54.88,55.1,0
20090501|2008-10-23 13:00,23,55.15,55.15,55.08,55.08,0
20090501|2008-10-23 13:30,23,55.3,55.3,55.3,55.3,0
20090501|2008-10-23 14:00,23,55,55,55,55,0
20090501|2008-10-24 01:30,24,54.94,54.94,54.94,54.94,0
20090501|2008-10-24 04:30,24,53.61,53.61,53.5,53.5,0
20090501|2008-10-24 05:00,24,53.07,53.07,53.07,53.07,0
20090501|2008-10-24 05:30,24,52.8,52.8,52.8,52.8,0
20090501|2008-10-24 06:30,24,52.5,52.5,52.5,52.5,0
20090501|2008-10-24 07:00,24,52.58,52.58,52.58,52.58,0
20090501|2008-10-24 08:00,24,52.4,52.4,52.4,52.4,0
20090501|2008-10-24 08:30,24,52.2,53.08,52.2,53.08,0
20090501|2008-10-24 09:30,24,52.9,53.63,52.9,53.63,0
20090501|2008-10-24 10:00,24,54,54.37,54,54.37,0
20090501|2008-10-24 11:00,24,53.57,53.57,53.07,53.07,0
20090501|2008-10-24 11:30,24,53.07,53.07,53.07,53.07,0
20090501|2008-10-24 12:30,24,52.5,52.5,52.12,52.12,0
20090501|2008-10-24 13:00,24,52.12,52.12,52.12,52.12,0
20090501|2008-10-24 14:00,24,52.9,52.9,52.9,52.9,0
20090501|2008-10-27 02:30,27,52.5,52.5,52.05,52.05,0
20090501|2008-10-27 03:30,27,52,52,52,52,0
20090501|2008-10-27 04:00,27,52,52,52,52,0
20090501|2008-10-27 05:00,27,52,52,52,52,0
20090501|2008-10-27 05:30,27,51.95,51.95,51.95,51.95,0
20090501|2008-10-27 06:00,27,51.9,51.95,51.9,51.95,0
20090501|2008-10-27 06:30,27,51.95,51.95,51.95,51.95,0
20090501|2008-10-27 07:00,27,51.75,51.75,51.45,51.59,0
20090501|2008-10-27 07:30,27,51.3,51.59,51.2,51.59,0
20090501|2008-10-27 08:00,27,51.59,51.95,51.59,51.75,0
20090501|2008-10-27 08:30,27,51.95,52.6,51.95,52.6,0
20090501|2008-10-27 09:00,27,52.55,52.81,52.45,52.55,0
20090501|2008-10-27 09:30,27,52.64,52.65,52.22,52.22,0
20090501|2008-10-27 10:00,27,52.52,52.76,52.48,52.48,0
20090501|2008-10-27 10:30,27,52.45,52.72,52.34,52.68,0
20090501|2008-10-27 11:00,27,52.66,52.8,52.58,52.58,0
20090501|2008-10-27 11:30,27,52.7,53.4,52.7,53.26,0
20090501|2008-10-27 12:00,27,53.39,53.39,53.17,53.26,0
20090501|2008-10-27 12:30,27,53.14,53.34,53.1,53.11,0
20090501|2008-10-27 13:00,27,53.07,53.07,52.48,52.6,0
20090501|2008-10-27 13:30,27,52.34,52.34,52.08,52.25,0
20090501|2008-10-28 02:30,28,53.11,53.11,53.11,53.11,0
20090501|2008-10-28 03:00,28,53.15,53.15,52.51,53.07,0
20090501|2008-10-28 05:30,28,53.4,53.75,53.4,53.68,0
20090501|2008-10-28 06:30,28,53.93,53.93,53.93,53.93,0
20090501|2008-10-28 07:00,28,53.95,53.95,53.62,53.62,0
20090501|2008-10-28 07:30,28,53.75,54,53.75,54,0
20090501|2008-10-28 08:00,28,54,54,53.7,54,0
20090501|2008-10-28 08:30,28,54,54,53.84,53.84,0
20090501|2008-10-28 09:00,28,53.95,53.95,53.55,53.55,0
20090501|2008-10-28 09:30,28,53.25,53.53,53.08,53.08,0
20090501|2008-10-28 11:00,28,52.5,52.5,52.5,52.5,0
20090501|2008-10-28 11:30,28,52.64,52.64,52.64,52.64,0
20090501|2008-10-28 12:00,28,52.5,52.5,52.5,52.5,0
20090501|2008-10-28 12:30,28,52.33,52.44,52.33,52.35,0
20090501|2008-10-28 13:00,28,52.35,52.35,52.17,52.17,0
20090501|2008-10-28 13:30,28,52,52,52,52,0
20090501|2008-10-28 14:00,28,52.54,52.54,52.54,52.54,0
20090501|2008-10-29 05:00,29,53.39,53.39,53.39,53.39,0
20090501|2008-10-29 08:30,29,53.52,53.53,53.52,53.53,0
20090501|2008-10-29 09:00,29,53.55,53.75,53.55,53.75,0
20090501|2008-10-29 09:30,29,53.53,53.58,52.59,52.89,0
20090501|2008-10-29 10:00,29,53.1,53.11,53.1,53.11,0
20090501|2008-10-29 10:30,29,53.63,53.75,53.16,53.16,0
20090501|2008-10-29 11:00,29,52.74,53.08,52.71,53.08,0
20090501|2008-10-29 11:30,29,53.31,53.31,53.18,53.18,0
20090501|2008-10-29 12:00,29,52.99,53.3,52.95,53.3,0
20090501|2008-10-29 12:30,29,53,53.25,53,53,0
20090501|2008-10-29 13:00,29,52.67,52.96,52.26,52.33,0
20090501|2008-10-30 07:00,30,52.55,52.55,52.25,52.25,0
20090501|2008-10-30 09:30,30,52.22,52.22,52.22,52.22,0
20090501|2008-10-30 10:00,30,52.57,52.57,52.57,52.57,0
20090501|2008-10-30 10:30,30,52.37,52.58,51.72,51.75,0
20090501|2008-10-30 11:00,30,51.63,51.63,50.87,51.15,0
20090501|2008-10-30 11:30,30,51.34,51.34,51.07,51.12,0
20090501|2008-10-30 12:00,30,51.15,51.21,51.15,51.16,0
20090501|2008-10-30 12:30,30,51.22,51.22,50.9,51,0
20090501|2008-10-30 13:00,30,51.1,51.1,50.75,51.07,0
20090501|2008-10-31 05:00,31,50.66,50.66,50.66,50.66,0
20090501|2008-10-31 07:00,31,50.25,50.25,50.25,50.25,0
20090501|2008-10-31 08:00,31,50.03,50.03,49.8,49.82,0
20090501|2008-10-31 08:30,31,49.75,49.77,49.75,49.75,0
20090501|2008-10-31 09:30,31,50.03,50.03,49.97,49.97,0
20090501|2008-10-31 10:00,31,49.9,50.3,49.9,50.3,0
20090501|2008-10-31 10:30,31,50.35,50.35,49.71,49.88,0
20090501|2008-10-31 11:00,31,50.13,50.13,50.13,50.13,0
20090501|2008-10-31 11:30,31,49.88,49.88,49.78,49.78,0
20090501|2008-10-31 12:30,31,50,50,50,50,0
20090501|2008-10-31 13:00,31,49.93,50.37,49.93,50.14,0
20090501|2008-11-03 09:00,3,50.38,50.38,50.3,50.3,6
20090501|2008-11-03 09:30,3,50.42,50.53,50.39,50.53,6
20090501|2008-11-03 10:00,3,50.42,50.42,50.41,50.41,2
20090501|2008-11-03 10:30,3,50.91,50.92,50.61,50.67,8
20090501|2008-11-03 11:00,3,50.69,50.7,50.53,50.53,20
20090501|2008-11-03 11:30,3,50.6,50.72,50.6,50.69,55
20090501|2008-11-03 12:00,3,50.68,50.86,50.66,50.82,39
20090501|2008-11-03 12:30,3,50.76,50.76,50.73,50.73,11
20090501|2008-11-03 13:00,3,50.79,50.79,50.75,50.75,2
20090501|2008-11-03 13:30,3,50.9,50.9,50.9,50.9,2
20090501|2008-11-03 14:00,3,50.82,50.82,50.82,50.82,30
20090501|2008-11-04 05:00,4,50.71,50.71,50.71,50.71,1
20090501|2008-11-04 09:30,4,51.06,51.08,50.98,51.08,11
20090501|2008-11-04 10:00,4,50.93,50.93,50.93,50.93,1
20090501|2008-11-04 10:30,4,51.23,51.5,51.23,51.36,3
20090501|2008-11-04 11:00,4,51.31,52.03,51.31,52.03,8
20090501|2008-11-04 11:30,4,52.3,52.6,52.29,52.6,5
20090501|2008-11-04 12:00,4,52.7,52.75,52.7,52.75,4
20090501|2008-11-04 12:30,4,52.76,52.76,52.75,52.75,3
20090501|2008-11-04 14:00,4,52.95,52.95,52.95,52.95,1
20090501|2008-11-05 04:30,5,51.58,51.66,51.58,51.66,4
20090501|2008-11-05 07:00,5,51.97,51.97,51.97,51.97,14
20090501|2008-11-05 07:30,5,52.29,52.35,52.29,52.35,2
20090501|2008-11-05 08:00,5,52.35,52.45,52.35,52.37,19
20090501|2008-11-05 09:00,5,52.08,52.08,51.85,51.85,22
20090501|2008-11-05 09:30,5,51.7,51.7,51.65,51.65,8
20090501|2008-11-05 10:00,5,51.64,51.98,51.64,51.98,11
20090501|2008-11-05 10:30,5,51.87,52,51.77,51.77,18
20090501|2008-11-05 11:00,5,51.67,51.67,51.55,51.55,11
20090501|2008-11-05 11:30,5,50.58,50.58,50.58,50.58,3
20090501|2008-11-05 12:30,5,50.5,50.5,50.5,50.5,5
20090501|2008-11-05 13:00,5,50.7,51,50.7,50.75,15
20090501|2008-11-05 13:30,5,50.85,50.99,50.85,50.99,15
20090501|2008-11-05 14:00,5,50.49,50.49,50.3,50.3,12
20090501|2008-11-05 14:30,5,50.28,50.28,50.28,50.28,2
20090501|2008-11-06 02:30,6,50.15,50.15,50,50,21
20090501|2008-11-06 03:00,6,50,50,50,50,7
20090501|2008-11-06 07:00,6,49.94,49.94,49.94,49.94,5
20090501|2008-11-06 07:30,6,49.94,49.94,49.94,49.94,21
20090501|2008-11-06 08:00,6,49.75,49.75,49.75,49.75,11
20090501|2008-11-06 08:30,6,49.5,49.61,49.5,49.61,4
20090501|2008-11-06 09:00,6,49.62,49.62,49.35,49.35,36
20090501|2008-11-06 09:30,6,49.43,49.54,49.43,49.54,8
20090501|2008-11-06 10:00,6,49.16,49.16,49,49.07,14
20090501|2008-11-06 10:30,6,49.24,49.24,48.92,49.22,30
20090501|2008-11-06 11:00,6,49.26,49.26,48.75,48.77,83
20090501|2008-11-06 11:30,6,48.8,48.98,48.8,48.98,20
20090501|2008-11-06 12:00,6,48.76,48.9,48.72,48.72,17
20090501|2008-11-06 12:30,6,48.58,48.58,48.58,48.58,3
20090501|2008-11-06 13:00,6,48.5,48.52,48.4,48.44,10
20090501|2008-11-06 13:30,6,48.44,48.48,48.43,48.43,4
20090501|2008-11-06 14:00,6,48.61,48.61,48.2,48.2,42
20090501|2008-11-06 15:00,6,48.16,48.16,48.16,48.16,5
20090501|2008-11-07 02:30,7,48.3,48.3,48.3,48.3,20
20090501|2008-11-07 05:30,7,48.58,48.58,48.58,48.58,4
20090501|2008-11-07 06:00,7,48.5,48.5,48.5,48.5,1
20090501|2008-11-07 06:30,7,48.59,48.64,48.59,48.64,5
20090501|2008-11-07 07:30,7,48.7,48.7,48.7,48.7,6
20090501|2008-11-07 08:00,7,48.45,48.45,48.45,48.45,1
20090501|2008-11-07 08:30,7,48.36,48.48,48.36,48.48,30
20090501|2008-11-07 09:00,7,48.37,48.37,48.03,48.1,22
20090501|2008-11-07 09:30,7,48.1,48.1,47.6,47.6,19
20090501|2008-11-07 10:00,7,47.58,47.73,47.49,47.73,23
20090501|2008-11-07 10:30,7,47.6,47.6,47.05,47.1,50
20090501|2008-11-07 11:00,7,47.12,47.16,47.05,47.05,5
20090501|2008-11-07 11:30,7,47,47,46.71,46.72,46
20090501|2008-11-07 12:00,7,46.79,46.86,46.6,46.6,18
20090501|2008-11-07 12:30,7,46.7,46.7,46.69,46.69,2
20090501|2008-11-07 13:00,7,46.8,46.97,46.8,46.93,8
20090501|2008-11-07 13:30,7,47.03,47.23,47.03,47.23,3
20090501|2008-11-07 14:00,7,47.26,47.33,47.16,47.16,67
20090501|2008-11-07 14:30,7,47.1,47.15,47.1,47.15,2
20090501|2008-11-10 02:30,10,47.7,47.7,47.7,47.7,1
20090501|2008-11-10 05:30,10,48.12,48.14,48.12,48.14,7
20090501|2008-11-10 06:30,10,48.12,48.12,48.12,48.12,1
20090501|2008-11-10 08:00,10,48.7,48.7,48.7,48.7,5
20090501|2008-11-10 08:30,10,48.7,48.7,48.7,48.7,3
20090501|2008-11-10 09:30,10,47.78,47.78,47.78,47.78,6
20090501|2008-11-10 10:00,10,47.65,47.65,47.65,47.65,1
20090501|2008-11-10 10:30,10,47.72,47.72,47.48,47.48,4
20090501|2008-11-10 11:00,10,47,47,46.42,46.44,26
20090501|2008-11-10 11:30,10,46.21,46.21,44.8,45.23,88
20090501|2008-11-10 12:00,10,45.22,45.4,45.22,45.4,4
20090501|2008-11-10 13:00,10,45.6,45.9,44.75,45.9,21
20090501|2008-11-10 13:30,10,45.8,45.8,45.78,45.78,2
20090501|2008-11-10 14:00,10,46.47,46.55,46.47,46.55,2
20090501|2008-11-11 03:00,11,46.12,46.12,46.12,46.12,4
20090501|2008-11-11 05:00,11,45.11,45.11,45.11,45.11,1
20090501|2008-11-11 05:30,11,45.11,45.11,45.05,45.05,7
20090501|2008-11-11 06:00,11,45.05,45.05,45.05,45.05,3
20090501|2008-11-11 07:30,11,45.25,45.25,45.25,45.25,10
20090501|2008-11-11 08:00,11,45.15,45.15,45.15,45.15,1
20090501|2008-11-11 08:30,11,45,45,44,44,31
20090501|2008-11-11 09:00,11,44.5,44.51,44.5,44.51,6
20090501|2008-11-11 09:30,11,44.1,44.12,43.9,43.9,12
20090501|2008-11-11 10:00,11,44,44,43.45,43.45,4
20090501|2008-11-11 10:30,11,44,44.04,43.5,43.58,29
20090501|2008-11-11 11:00,11,43.58,43.58,43.46,43.46,19
20090501|2008-11-11 11:30,11,43.5,43.5,43.5,43.5,1
20090501|2008-11-11 13:30,11,43.5,43.5,43.5,43.5,1
20090501|2008-11-11 14:00,11,43.75,43.75,43.55,43.65,29
20090501|2008-11-12 03:00,12,43.54,43.54,43.54,43.54,6
20090501|2008-11-12 03:30,12,43.54,43.54,43.54,43.54,16
20090501|2008-11-12 04:30,12,43.5,43.5,43.5,43.5,1
20090501|2008-11-12 05:30,12,43.11,43.11,43.11,43.11,5
20090501|2008-11-12 07:00,12,42.55,42.55,42.55,42.55,2
20090501|2008-11-12 08:00,12,42.25,42.25,41.68,41.7,42
20090501|2008-11-12 08:30,12,41.65,41.65,41.25,41.25,80
20090501|2008-11-12 09:00,12,40.78,41.59,40.78,41.26,14
20090501|2008-11-12 10:00,12,41.26,41.38,41.24,41.25,36
20090501|2008-11-12 10:30,12,41.1,41.1,41,41.04,30
20090501|2008-11-12 11:00,12,41.19,43.29,41.19,42.17,167
20090501|2008-11-12 11:30,12,42.65,42.7,42.22,42.53,36
20090501|2008-11-12 12:00,12,42.56,42.66,42.11,42.32,46
20090501|2008-11-12 12:30,12,42.38,42.69,42.15,42.42,35
20090501|2008-11-12 13:00,12,42.75,42.75,42.75,42.75,25
20090501|2008-11-12 13:30,12,42.85,43.5,42.85,43.5,10
20090501|2008-11-12 14:00,12,42.8,43.1,42.79,43.1,7
20090501|2008-11-12 14:30,12,42.95,42.95,42.95,42.95,4
20090501|2008-11-13 04:00,13,43.04,43.05,43.04,43.04,9
20090501|2008-11-13 07:30,13,43.03,43.03,43.03,43.03,1
20090501|2008-11-13 08:30,13,42.58,43.05,42.58,43.05,34
20090501|2008-11-13 09:00,13,43.32,43.32,43.29,43.29,10
20090501|2008-11-13 09:30,13,43.75,43.75,43.13,43.5,15
20090501|2008-11-13 10:00,13,43.4,44.93,43.4,44.5,46
20090501|2008-11-13 10:30,13,43.9,43.9,43.6,43.6,4
20090501|2008-11-13 11:00,13,44.04,44.04,43.85,44,17
20090501|2008-11-13 12:00,13,43.2,43.2,43.2,43.2,2
20090501|2008-11-13 12:30,13,43.05,43.05,42.95,42.95,3
20090501|2008-11-13 13:00,13,43.2,43.2,43.2,43.2,2
20090501|2008-11-13 13:30,13,43,43.59,43,43.59,12
20090501|2008-11-13 14:00,13,43.35,43.35,42.79,43.06,45
20090501|2008-11-13 14:30,13,43.5,43.5,43.42,43.42,5
20090501|2008-11-14 04:30,14,43.5,43.5,43.5,43.5,2
20090501|2008-11-14 06:30,14,43.5,43.5,43.5,43.5,5
20090501|2008-11-14 08:30,14,43.69,44.4,43.68,44.34,27
20090501|2008-11-14 09:00,14,44.37,44.5,44.26,44.3,41
20090501|2008-11-14 09:30,14,44.07,44.07,44.07,44.07,2
20090501|2008-11-14 10:00,14,43.85,43.85,43.8,43.8,10
20090501|2008-11-14 10:30,14,43.28,43.56,42.99,43.01,29
20090501|2008-11-14 11:00,14,43,43.02,42.81,43.02,26
20090501|2008-11-14 11:30,14,43.15,43.48,43.15,43.48,5
20090501|2008-11-14 12:00,14,43.25,43.48,43.25,43.47,6
20090501|2008-11-14 13:00,14,43.55,43.88,43.41,43.72,42
20090501|2008-11-14 14:00,14,43.76,43.77,43.61,43.65,33
20090501|2008-11-14 14:30,14,43.45,43.45,43.45,43.45,1
20090501|2008-11-14 15:00,14,43.55,43.55,43.55,43.55,1
20090501|2008-11-17 07:00,17,43.45,43.45,43.45,43.45,2
20090501|2008-11-17 08:00,17,43,43,43,43,2
20090501|2008-11-17 08:30,17,43,43,41.9,41.9,19
20090501|2008-11-17 09:00,17,41.89,42,41.7,42,115
20090501|2008-11-17 09:30,17,42.04,42.41,41.98,42.39,16
20090501|2008-11-17 10:00,17,42.44,42.57,42.44,42.57,21
20090501|2008-11-17 10:30,17,42.6,43.06,42.2,42.2,37
20090501|2008-11-17 11:00,17,42.2,42.76,42.2,42.64,15
20090501|2008-11-17 11:30,17,43,43.17,42.98,42.98,6
20090501|2008-11-17 12:00,17,43.1,43.15,43.07,43.1,11
20090501|2008-11-17 12:30,17,43.15,43.15,43.12,43.12,5
20090501|2008-11-17 13:30,17,43.17,43.23,43.06,43.06,6
20090501|2008-11-17 14:00,17,42.8,42.8,42.55,42.57,19
20090501|2008-11-17 14:30,17,42.57,42.57,42.4,42.4,2
20090501|2008-11-17 15:00,17,42.45,42.45,42.45,42.45,1
20090501|2008-11-18 04:30,18,42.63,42.63,42.63,42.63,7
20090501|2008-11-18 06:00,18,42.3,42.3,42.3,42.3,20
20090501|2008-11-18 06:30,18,42.23,42.23,42.23,42.23,1
20090501|2008-11-18 08:00,18,42.36,42.36,42.36,42.36,1
20090501|2008-11-18 08:30,18,42.3,43,42.28,42.84,48
20090501|2008-11-18 09:00,18,42.84,42.84,42.84,42.84,5
20090501|2008-11-18 09:30,18,42.77,42.94,42.77,42.9,9
20090501|2008-11-18 10:00,18,42.77,42.77,42.72,42.73,60
20090501|2008-11-18 10:30,18,42.52,42.63,42.13,42.13,109
20090501|2008-11-18 11:00,18,42.13,42.42,41.84,42.12,66
20090501|2008-11-18 11:30,18,42.42,42.74,42.35,42.74,98
20090501|2008-11-18 12:00,18,42.68,42.84,42.68,42.84,7
20090501|2008-11-18 12:30,18,42.66,42.7,42.66,42.69,5
20090501|2008-11-18 13:00,18,42.71,42.71,42.5,42.7,26
20090501|2008-11-18 13:30,18,42.85,42.93,42.77,42.93,16
20090501|2008-11-18 14:00,18,42.9,43,42.67,42.67,74
20090501|2008-11-18 14:30,18,42.58,42.58,42.58,42.58,1
20090501|2008-11-19 02:30,19,42.98,42.98,42.84,42.84,7
20090501|2008-11-19 03:30,19,42.67,42.67,42.67,42.67,4
20090501|2008-11-19 06:00,19,42.35,42.35,42.34,42.34,5
20090501|2008-11-19 08:30,19,42.59,42.59,42.35,42.35,3
20090501|2008-11-19 09:00,19,42.37,42.9,42.34,42.9,11
20090501|2008-11-19 09:30,19,43.4,43.48,43.4,43.48,19
20090501|2008-11-19 10:00,19,43.42,43.63,43.37,43.6,14
20090501|2008-11-19 10:30,19,43.6,43.85,43.26,43.26,103
20090501|2008-11-19 11:00,19,43.25,43.47,43.2,43.2,25
20090501|2008-11-19 11:30,19,43.2,43.44,43.07,43.3,54
20090501|2008-11-19 12:00,19,43.3,43.3,43.01,43.06,30
20090501|2008-11-19 12:30,19,43.03,43.59,42.85,42.85,16
20090501|2008-11-19 13:00,19,42.9,43.02,42.9,42.97,25
20090501|2008-11-19 13:30,19,42.8,42.8,42.65,42.76,69
20090501|2008-11-19 14:00,19,42.76,42.76,42.5,42.55,39
20090501|2008-11-20 02:30,20,42.6,42.6,42.6,42.6,1
20090501|2008-11-20 04:00,20,42,42,42,42,28
20090501|2008-11-20 05:00,20,41.84,41.84,41.84,41.84,3
20090501|2008-11-20 05:30,20,41.96,41.96,41.96,41.96,2
20090501|2008-11-20 08:00,20,41.85,41.85,41.76,41.76,24
20090501|2008-11-20 08:30,20,41.7,42.3,41.68,42.22,27
20090501|2008-11-20 09:00,20,42.3,42.3,41.96,42.3,26
20090501|2008-11-20 09:30,20,42.3,42.3,42.3,42.3,4
20090501|2008-11-20 10:00,20,42.08,42.21,41.85,42.21,17
20090501|2008-11-20 10:30,20,41.5,41.5,41.07,41.16,58
20090501|2008-11-20 11:00,20,41.1,41.15,40.55,40.66,153
20090501|2008-11-20 11:30,20,40.55,40.65,40.5,40.55,30
20090501|2008-11-20 12:00,20,40.55,40.86,40.25,40.86,84
20090501|2008-11-20 12:30,20,41,41.53,41,41.45,37
20090501|2008-11-20 13:00,20,40.89,40.95,40.86,40.86,10
20090501|2008-11-20 13:30,20,40.86,41,40.86,41,2
20090501|2008-11-20 14:00,20,40.34,40.34,40.34,40.34,1
20090501|2008-11-21 02:30,21,40.6,40.62,40.51,40.51,3
20090501|2008-11-21 05:00,21,40.9,40.96,40.9,40.96,8
20090501|2008-11-21 05:30,21,40.9,40.9,40.9,40.9,2
20090501|2008-11-21 06:30,21,41.1,41.1,41.1,41.1,1
20090501|2008-11-21 08:00,21,40.91,41.71,40.88,41.71,15
20090501|2008-11-21 08:30,21,41.6,41.73,41.6,41.6,32
20090501|2008-11-21 09:00,21,41.56,41.65,41.56,41.65,17
20090501|2008-11-21 09:30,21,41.62,41.66,41.1,41.1,30
20090501|2008-11-21 10:00,21,41.11,41.37,40.9,41.26,46
20090501|2008-11-21 10:30,21,41.26,41.68,41.12,41.12,18
20090501|2008-11-21 11:00,21,41.12,41.45,41.12,41.29,19
20090501|2008-11-21 11:30,21,41.48,42.51,41.48,42.2,80
20090501|2008-11-21 12:00,21,42.28,42.28,41.91,42.09,36
20090501|2008-11-21 12:30,21,42.51,42.51,42.25,42.46,17
20090501|2008-11-21 13:00,21,42.3,42.3,41.87,41.87,11
20090501|2008-11-21 13:30,21,41.75,42.2,41.65,42,17
20090501|2008-11-21 14:00,21,42,42.1,41.66,41.66,26
20090501|2008-11-21 14:30,21,41.59,41.7,41.21,41.21,20
20090501|2008-11-24 02:30,24,42.6,42.8,42.6,42.8,20
20090501|2008-11-24 04:30,24,42.75,42.75,42.75,42.75,2
20090501|2008-11-24 05:00,24,42.8,42.8,42.8,42.8,20
20090501|2008-11-24 06:00,24,42.95,42.97,42.95,42.97,2
20090501|2008-11-24 06:30,24,42.95,42.95,42.95,42.95,1
20090501|2008-11-24 07:30,24,42.95,43.2,42.95,43.2,72
20090501|2008-11-24 08:00,24,42.8,43.52,42.8,43.52,49
20090501|2008-11-24 08:30,24,43.5,43.52,43.5,43.5,26
20090501|2008-11-24 09:00,24,43.45,43.7,43.45,43.48,31
20090501|2008-11-24 09:30,24,43.7,43.73,43.38,43.38,9
20090501|2008-11-24 10:00,24,43.3,44.15,43.3,44.15,158
20090501|2008-11-24 10:30,24,44.15,44.55,44.15,44.53,33
20090501|2008-11-24 11:00,24,44.42,44.54,44.03,44.2,8
20090501|2008-11-24 11:30,24,44.75,44.75,44.63,44.63,8
20090501|2008-11-24 12:00,24,44.46,44.8,44.3,44.3,84
20090501|2008-11-24 12:30,24,44.6,44.8,44.6,44.8,291
20090501|2008-11-24 13:00,24,44.8,44.8,44.8,44.8,3
20090501|2008-11-25 03:00,25,45.3,45.35,45.08,45.08,39
20090501|2008-11-25 03:30,25,45.08,45.08,45.08,45.08,5
20090501|2008-11-25 04:00,25,45.08,45.08,45.08,45.08,1
20090501|2008-11-25 04:30,25,45,45.24,44.8,45.24,19
20090501|2008-11-25 05:00,25,45.27,45.29,45.27,45.29,2
20090501|2008-11-25 05:30,25,44.98,44.98,44.98,44.98,1
20090501|2008-11-25 07:00,25,44.81,45.12,44.81,45.12,5
20090501|2008-11-25 07:30,25,45.2,45.65,45.2,45.25,6
20090501|2008-11-25 08:00,25,45.35,45.98,44.89,45.55,20
20090501|2008-11-25 08:30,25,45.55,45.95,45.52,45.68,48
20090501|2008-11-25 09:00,25,45.66,46.1,45.66,46,46
20090501|2008-11-25 09:30,25,46.05,46.05,45.47,45.47,44
20090501|2008-11-25 10:00,25,45.78,45.78,45.5,45.5,28
20090501|2008-11-25 10:30,25,45.5,45.5,44.97,45.22,175
20090501|2008-11-25 11:00,25,45.1,45.1,44.93,44.94,48
20090501|2008-11-25 11:30,25,44.95,44.95,44.95,44.95,5
20090501|2008-11-25 12:00,25,45.05,45.06,44.94,45.02,69
20090501|2008-11-25 12:30,25,44.85,44.85,44.33,44.33,160
20090501|2008-11-25 13:00,25,44.3,44.38,44.2,44.2,97
20090501|2008-11-25 13:30,25,44.17,44.22,43.98,43.98,109
20090501|2008-11-25 14:00,25,43.98,44.01,43.72,43.85,211
20090501|2008-11-25 14:30,25,43.85,44.04,43.85,44.04,17
20090501|2008-11-26 02:30,26,43.91,44.12,43.82,44.12,22
20090501|2008-11-26 03:00,26,43.91,43.91,43.8,43.8,6
20090501|2008-11-26 04:00,26,44,44,44,44,2
20090501|2008-11-26 04:30,26,44,44,44,44,4
20090501|2008-11-26 05:00,26,44,44.05,44,44.05,11
20090501|2008-11-26 06:00,26,44.02,44.02,44.02,44.02,1
20090501|2008-11-26 06:30,26,44.05,44.05,43.99,43.99,15
20090501|2008-11-26 07:30,26,43.9,43.9,43.9,43.9,2
20090501|2008-11-26 08:00,26,43.8,43.8,43.8,43.8,10
20090501|2008-11-26 08:30,26,43.9,44.21,43.86,44.17,29
20090501|2008-11-26 09:00,26,44.63,44.63,44.61,44.61,5
20090501|2008-11-26 09:30,26,44.25,44.41,44.2,44.39,36
20090501|2008-11-26 10:00,26,44.39,44.39,44.2,44.2,21
20090501|2008-11-26 10:30,26,44.23,44.35,43.99,44.3,34
20090501|2008-11-26 11:00,26,44.3,44.72,44.23,44.72,50
20090501|2008-11-26 11:30,26,44.6,44.6,44.5,44.5,27
20090501|2008-11-26 12:00,26,44.75,46.15,44.75,46.15,152
20090501|2008-11-26 12:30,26,45.98,46.05,45.93,45.93,71
20090501|2008-11-26 13:00,26,45.86,46,45.15,45.9,49
20090501|2008-11-26 13:30,26,45.85,46.07,45.85,46.05,148
20090501|2008-11-26 14:00,26,46.02,46.1,45.94,45.98,105
20090501|2008-11-28 02:30,28,46.2,46.6,46.2,46.6,30
20090501|2008-11-28 05:00,28,45.93,45.93,45.93,45.93,1
20090501|2008-11-28 06:00,28,46,46.11,46,46.11,11
20090501|2008-11-28 08:00,28,45.36,45.75,45.36,45.75,3
20090501|2008-11-28 08:30,28,45.69,45.69,45.69,45.69,5
20090501|2008-11-28 09:00,28,46.2,46.3,46.2,46.3,22
20090501|2008-11-28 09:30,28,46.3,46.84,46.3,46.81,39
20090501|2008-11-28 10:00,28,46.9,47.45,46.9,47.14,33
20090501|2008-11-28 10:30,28,47.23,47.29,46.91,47.08,18
20090501|2008-11-28 11:00,28,47.03,47.19,47.03,47.19,11
20090501|2008-11-28 11:30,28,46.91,46.91,46.9,46.9,4
20090501|2008-11-28 12:00,28,46.96,47.09,46.95,47.09,10
20090501|2008-11-28 12:30,28,47.49,47.91,47.46,47.91,119
20090501|2008-12-01 02:30,1,47.84,47.84,46.52,46.52,6
20090501|2008-12-01 03:30,1,47,47,47,47,5
20090501|2008-12-01 05:00,1,47.09,47.09,46.87,46.87,28
20090501|2008-12-01 05:30,1,46.87,46.87,46.86,46.86,17
20090501|2008-12-01 06:00,1,46.91,46.91,46.85,46.85,11
20090501|2008-12-01 06:30,1,46.82,46.82,46.82,46.82,2
20090501|2008-12-01 08:00,1,47.1,47.1,46.17,46.17,44
20090501|2008-12-01 08:30,1,46.17,46.65,46.17,46.65,53
20090501|2008-12-01 09:00,1,46.56,46.61,46.56,46.61,23
20090501|2008-12-01 09:30,1,46.65,46.65,46.2,46.2,29
20090501|2008-12-01 10:00,1,46.75,46.75,46.7,46.75,17
20090501|2008-12-01 10:30,1,46.75,46.99,46.74,46.95,33
20090501|2008-12-01 11:00,1,46.86,46.88,46.82,46.88,6
20090501|2008-12-01 11:30,1,46.94,47.06,46.74,46.74,35
20090501|2008-12-01 12:00,1,46.86,46.9,46.84,46.9,17
20090501|2008-12-01 12:30,1,46.72,46.72,46.72,46.72,3
20090501|2008-12-01 13:00,1,47,47.02,47,47.02,12
20090501|2008-12-01 13:30,1,46.95,47.02,46.9,47.02,84
20090501|2008-12-01 14:00,1,47.02,47.14,47,47.13,190
20090501|2008-12-02 02:30,2,46.42,46.42,46.42,46.42,4
20090501|2008-12-02 03:00,2,46.4,46.4,46.4,46.4,1
20090501|2008-12-02 04:00,2,46.4,46.4,46.4,46.4,10
20090501|2008-12-02 04:30,2,46.4,46.4,46.4,46.4,1
20090501|2008-12-02 05:00,2,46.4,46.4,46.4,46.4,14
20090501|2008-12-02 07:00,2,46.94,46.95,46.86,46.88,18
20090501|2008-12-02 07:30,2,46.99,46.99,46.95,46.95,6
20090501|2008-12-02 08:00,2,46.95,47,46.95,47,10
20090501|2008-12-02 08:30,2,46.9,46.95,46.85,46.95,4
20090501|2008-12-02 09:00,2,46.95,47.08,46.95,47.08,23
20090501|2008-12-02 09:30,2,47.08,47.12,47.03,47.03,26
20090501|2008-12-02 10:00,2,47.2,47.2,47.05,47.16,45
20090501|2008-12-02 10:30,2,47.16,47.16,46.91,46.91,43
20090501|2008-12-02 11:00,2,46.87,47,46.78,46.85,78
20090501|2008-12-02 11:30,2,46.95,47.01,46.8,46.99,43
20090501|2008-12-02 12:00,2,46.99,47.13,46.81,47.13,92
20090501|2008-12-02 12:30,2,47.1,47.13,46.92,46.96,15
20090501|2008-12-02 13:00,2,46.91,46.91,46.89,46.9,52
20090501|2008-12-02 13:30,2,46.89,46.89,46.8,46.8,9
20090501|2008-12-02 14:00,2,46.8,46.8,46.13,46.2,147
20090501|2008-12-02 14:30,2,46.18,46.18,46.1,46.1,8
20090501|2008-12-03 02:30,3,46,46,46,46,10
20090501|2008-12-03 08:00,3,46.24,46.24,46.24,46.24,1
20090501|2008-12-03 08:30,3,46.35,46.35,46.11,46.11,19
20090501|2008-12-03 09:00,3,46.15,46.15,46.15,46.15,1
20090501|2008-12-03 10:00,3,46,46,45.82,45.82,36
20090501|2008-12-03 10:30,3,45.82,46.56,45.75,46.45,39
20090501|2008-12-03 11:00,3,46.65,47.17,46.6,46.92,73
20090501|2008-12-03 11:30,3,47.02,47.3,47,47.28,79
20090501|2008-12-03 12:00,3,47.08,47.08,47.01,47.01,2
20090501|2008-12-03 12:30,3,47.08,47.08,46.96,46.96,21
20090501|2008-12-03 13:00,3,47.04,47.04,46.98,46.98,4
20090501|2008-12-03 13:30,3,46.95,46.95,46.7,46.75,20
20090501|2008-12-03 14:00,3,46.75,46.75,46.5,46.5,11
20090501|2008-12-04 03:00,4,46.65,46.65,46.6,46.65,7
20090501|2008-12-04 03:30,4,46.65,46.65,46.65,46.65,1
20090501|2008-12-04 05:00,4,46.55,46.55,46.55,46.55,3
20090501|2008-12-04 07:00,4,46.55,46.55,46.55,46.55,19
20090501|2008-12-04 07:30,4,46.6,46.6,46.6,46.6,1
20090501|2008-12-04 08:00,4,46.44,46.71,46.12,46.12,51
20090501|2008-12-04 08:30,4,45.9,46,45.9,46,23
20090501|2008-12-04 09:00,4,46,46,45,45,32
20090501|2008-12-04 09:30,4,45.02,45.05,44.25,44.25,51
20090501|2008-12-04 10:00,4,44.5,44.5,43.94,44.09,33
20090501|2008-12-04 10:30,4,44.1,44.1,43.55,43.69,128
20090501|2008-12-04 11:00,4,43.55,43.6,43.55,43.55,174
20090501|2008-12-04 11:30,4,43.55,43.55,43.55,43.55,2
20090501|2008-12-04 12:00,4,43.55,43.55,43.55,43.55,3
20090501|2008-12-04 13:00,4,43.55,43.55,43.55,43.55,6
20090501|2008-12-05 08:30,5,41.91,41.98,41.82,41.98,21
20090501|2008-12-05 09:00,5,42.05,42.64,41.8,41.97,106
20090501|2008-12-05 09:30,5,41.97,42.1,41.9,42.1,59
20090501|2008-12-05 10:00,5,41.9,41.9,41.65,41.65,76
20090501|2008-12-05 10:30,5,41.7,41.9,41.65,41.9,22
20090501|2008-12-05 11:00,5,41.9,41.9,41.5,41.5,74
20090501|2008-12-05 11:30,5,41.5,41.52,41.32,41.32,153
20090501|2008-12-05 12:00,5,41.35,41.38,41.28,41.28,41
20090501|2008-12-05 12:30,5,41.28,41.51,41.28,41.36,31
20090501|2008-12-05 13:00,5,41.55,41.72,41.41,41.41,29
20090501|2008-12-05 13:30,5,41.3,41.65,41.3,41.6,12
20090501|2008-12-05 14:00,5,41.59,41.59,41.16,41.3,219
20090501|2008-12-05 14:30,5,41.45,41.45,41.45,41.45,1
20090501|2008-12-08 02:30,8,42.12,42.31,42,42.3,14
20090501|2008-12-08 03:00,8,42.69,42.69,42.69,42.69,2
20090501|2008-12-08 03:30,8,42.69,42.69,42.69,42.69,7
20090501|2008-12-08 04:00,8,42.5,42.5,42.5,42.5,3
20090501|2008-12-08 07:30,8,43.05,43.3,43.05,43.3,3
20090501|2008-12-08 08:00,8,42.82,43.31,42.82,43.31,2
20090501|2008-12-08 08:30,8,43.25,43.25,43,43,7
20090501|2008-12-08 09:00,8,43.05,43.05,42.85,42.9,9
20090501|2008-12-08 09:30,8,42.75,42.9,42.75,42.77,8
20090501|2008-12-08 10:00,8,42.8,43.05,42.8,43.05,8
20090501|2008-12-08 10:30,8,43.1,43.79,43.1,43.79,75
20090501|2008-12-08 11:00,8,44.2,44.24,43.57,43.73,85
20090501|2008-12-08 11:30,8,43.75,43.75,43.65,43.75,16
20090501|2008-12-08 12:00,8,43.75,43.99,43.7,43.95,118
20090501|2008-12-08 12:30,8,43.95,44,43.9,43.95,38
20090501|2008-12-08 13:00,8,44,44,43.95,44,89
20090501|2008-12-08 13:30,8,44.05,44.18,44.05,44.18,5
20090501|2008-12-08 14:00,8,44.23,44.24,44.01,44.24,25
20090501|2008-12-09 02:30,9,43.45,43.45,43.45,43.45,6
20090501|2008-12-09 04:30,9,43.59,43.65,43.59,43.65,4
20090501|2008-12-09 05:30,9,43.74,43.82,43.74,43.82,30
20090501|2008-12-09 06:00,9,43.82,43.82,43.79,43.79,10
20090501|2008-12-09 07:00,9,44.51,44.82,44.38,44.38,4
20090501|2008-12-09 07:30,9,44.52,44.52,44.52,44.52,2
20090501|2008-12-09 08:30,9,43.46,43.46,43.17,43.23,21
20090501|2008-12-09 09:00,9,43.3,43.37,43.26,43.29,58
20090501|2008-12-09 09:30,9,43.26,43.35,43.21,43.34,89
20090501|2008-12-09 10:00,9,43.34,43.52,43.34,43.52,15
20090501|2008-12-09 10:30,9,43.8,43.8,43.45,43.5,14
20090501|2008-12-09 11:00,9,43.3,43.3,42.77,42.77,70
20090501|2008-12-09 11:30,9,43,43.24,43,43.15,9
20090501|2008-12-09 12:00,9,43.36,43.36,43.01,43.01,2
20090501|2008-12-09 12:30,9,43.02,43.11,43.02,43.11,2
20090501|2008-12-09 13:00,9,43.2,43.2,42.98,43.03,8
20090501|2008-12-09 13:30,9,43.1,43.1,42.7,42.7,23
20090501|2008-12-09 14:00,9,42.72,43.1,42.72,43.1,74
20090501|2008-12-09 14:30,9,42.94,42.94,42.94,42.94,1
20090501|2008-12-10 02:30,10,43.33,43.33,43.33,43.33,1
20090501|2008-12-10 06:00,10,43.66,43.66,43.66,43.66,2
20090501|2008-12-10 07:00,10,43.8,43.8,43.8,43.8,1
20090501|2008-12-10 07:30,10,43.77,43.77,43.77,43.77,2
20090501|2008-12-10 08:00,10,43.72,43.72,43.52,43.52,2
20090501|2008-12-10 08:30,10,43.45,44.09,43.45,44.09,19
20090501|2008-12-10 09:00,10,44.03,44.23,43.74,43.74,10
20090501|2008-12-10 09:30,10,43.92,43.96,43.9,43.96,9
20090501|2008-12-10 10:00,10,44.04,44.3,44.03,44.27,77
20090501|2008-12-10 10:30,10,44.08,44.2,43.23,43.4,75
20090501|2008-12-10 11:00,10,43.4,43.43,43.4,43.43,2
20090501|2008-12-10 11:30,10,43.85,44.55,43.85,44.55,57
20090501|2008-12-10 12:00,10,44.5,44.51,44.13,44.13,22
20090501|2008-12-10 12:30,10,44.23,44.55,44.23,44.55,26
20090501|2008-12-10 13:00,10,44.47,44.59,44.47,44.59,24
20090501|2008-12-10 13:30,10,44.5,44.7,44.5,44.7,31
20090501|2008-12-10 14:00,10,44.19,44.25,43.36,43.6,105
20090501|2008-12-11 04:00,11,43.8,43.8,43.8,43.8,1
20090501|2008-12-11 04:30,11,43.67,43.67,43.67,43.67,1
20090501|2008-12-11 05:30,11,44,44.02,44,44.02,3
20090501|2008-12-11 06:00,11,44.1,44.14,44.1,44.14,4
20090501|2008-12-11 08:00,11,44.48,44.59,44.42,44.42,8
20090501|2008-12-11 08:30,11,44.43,44.6,44.32,44.44,49
20090501|2008-12-11 09:00,11,44.44,44.49,44.28,44.28,56
20090501|2008-12-11 09:30,11,44.29,44.37,44.12,44.37,41
20090501|2008-12-11 10:00,11,44.38,44.5,44.36,44.41,44
20090501|2008-12-11 10:30,11,44.36,44.36,44.17,44.26,37
20090501|2008-12-11 11:00,11,44.37,44.41,44.37,44.41,36
20090501|2008-12-11 11:30,11,44.34,44.42,44.34,44.41,7
20090501|2008-12-11 12:00,11,44.57,44.84,44.57,44.73,32
20090501|2008-12-11 13:00,11,44.7,44.7,44.49,44.49,26
20090501|2008-12-11 13:30,11,44.58,44.6,44.47,44.5,5
20090501|2008-12-11 14:00,11,44.27,44.88,44.27,44.8,111
20090501|2008-12-11 14:30,11,44.8,44.8,44.8,44.8,15
20090501|2008-12-12 02:30,12,43.76,43.76,43.45,43.45,28
20090501|2008-12-12 04:30,12,43.56,43.56,43.56,43.56,1
20090501|2008-12-12 06:00,12,43.56,43.56,43.56,43.56,1
20090501|2008-12-12 07:00,12,43.65,43.67,43.65,43.65,5
20090501|2008-12-12 08:00,12,43.68,43.75,43.23,43.23,12
20090501|2008-12-12 09:00,12,43.57,43.57,43.57,43.57,1
20090501|2008-12-12 09:30,12,43.75,43.9,43.75,43.9,32
20090501|2008-12-12 10:00,12,43.9,44.14,43.9,44.14,19
20090501|2008-12-12 10:30,12,43.71,43.84,43.23,43.58,85
20090501|2008-12-12 11:00,12,43.46,43.46,43.24,43.3,45
20090501|2008-12-12 11:30,12,43.4,43.41,43.34,43.38,19
20090501|2008-12-12 12:00,12,43.64,43.79,43.59,43.69,19
20090501|2008-12-12 12:30,12,43.75,44.88,43.75,44.88,32
20090501|2008-12-12 13:00,12,44.65,44.65,44.21,44.21,35
20090501|2008-12-12 13:30,12,44.4,44.44,44.33,44.43,11
20090501|2008-12-12 14:00,12,44.46,44.52,44.02,44.06,107
20090501|2008-12-15 02:30,15,44.48,44.9,44.48,44.9,35
20090501|2008-12-15 03:00,15,44.9,44.9,44.9,44.9,3
20090501|2008-12-15 03:30,15,44.9,45,44.9,45,17
20090501|2008-12-15 04:30,15,44.89,44.89,44.87,44.87,3
20090501|2008-12-15 05:30,15,44.82,44.82,44.82,44.82,1
20090501|2008-12-15 07:00,15,44.9,44.9,44.9,44.9,4
20090501|2008-12-15 07:30,15,44.8,44.8,44.7,44.7,5
20090501|2008-12-15 08:00,15,44.7,45.12,44.3,45.08,24
20090501|2008-12-15 08:30,15,45.08,45.08,45.01,45.01,7
20090501|2008-12-15 09:00,15,45.11,45.41,45.02,45.41,33
20090501|2008-12-15 09:30,15,45.41,45.41,45.2,45.3,27
20090501|2008-12-15 10:00,15,45.26,45.26,45.2,45.24,7
20090501|2008-12-15 10:30,15,45.3,45.3,45.17,45.25,40
20090501|2008-12-15 11:00,15,45.25,45.25,44.88,45.07,55
20090501|2008-12-15 11:30,15,44.99,45.05,44.99,45.05,2
20090501|2008-12-15 12:00,15,45,45.08,44.99,44.99,8
20090501|2008-12-15 12:30,15,44.93,44.93,44.65,44.65,47
20090501|2008-12-15 13:00,15,44.65,44.79,44.64,44.75,19
20090501|2008-12-15 13:30,15,44.8,44.83,44.75,44.77,22
20090501|2008-12-15 14:00,15,44.72,44.72,44.57,44.67,34
20090501|2008-12-15 14:30,15,44.66,44.66,44.66,44.66,1
20090501|2008-12-16 04:30,16,44.65,44.65,44.61,44.61,7
20090501|2008-12-16 05:00,16,44.75,44.81,44.75,44.81,2
20090501|2008-12-16 05:30,16,44.75,44.75,44.75,44.75,1
20090501|2008-12-16 08:30,16,44.56,44.56,44.56,44.56,35
20090501|2008-12-16 09:30,16,44.95,45.02,44.89,45.02,34
20090501|2008-12-16 10:00,16,45.02,45.02,44.9,44.99,43
20090501|2008-12-16 10:30,16,44.85,44.93,44.57,44.59,14
20090501|2008-12-16 11:00,16,44.71,44.72,44.51,44.67,10
20090501|2008-12-16 11:30,16,44.8,45.1,44.8,45.1,64
20090501|2008-12-16 12:00,16,45.14,45.16,45.07,45.15,20
20090501|2008-12-16 12:30,16,45.09,45.09,45.09,45.09,1
20090501|2008-12-16 13:00,16,45.06,45.06,44.97,44.97,2
20090501|2008-12-16 13:30,16,45.05,45.05,44.97,44.97,2
20090501|2008-12-16 14:00,16,44.85,45.07,44.74,44.75,115
20090501|2008-12-16 14:30,16,44.7,44.7,44.7,44.7,1
20090501|2008-12-17 02:30,17,45,45.1,45,45.1,36
20090501|2008-12-17 03:00,17,45.1,45.1,45.1,45.1,21
20090501|2008-12-17 03:30,17,45.1,45.1,45.1,45.1,3
20090501|2008-12-17 05:00,17,45.25,45.3,45.25,45.3,50
20090501|2008-12-17 05:30,17,45.3,45.35,45.3,45.35,30
20090501|2008-12-17 07:30,17,45.04,45.04,45.02,45.02,4
20090501|2008-12-17 08:00,17,45,45.02,45,45.02,2
20090501|2008-12-17 08:30,17,44.95,45.1,44.84,45.1,28
20090501|2008-12-17 09:00,17,45.02,45.12,45.02,45.12,4
20090501|2008-12-17 09:30,17,45.2,45.3,45.2,45.26,12
20090501|2008-12-17 10:00,17,45.22,45.44,45.22,45.41,40
20090501|2008-12-17 10:30,17,45.4,46.6,45.3,46.57,141
20090501|2008-12-17 11:00,17,46.57,46.57,46,46,82
20090501|2008-12-17 11:30,17,46,46.2,45.68,46.15,25
20090501|2008-12-17 12:00,17,45.95,46.1,45.85,46.01,48
20090501|2008-12-17 12:30,17,46.05,46.05,46,46.05,15
20090501|2008-12-17 13:00,17,46.19,46.19,46.19,46.19,1
20090501|2008-12-17 13:30,17,46.31,46.31,46.3,46.3,2
20090501|2008-12-17 14:00,17,46.29,46.69,46.29,46.69,78
20090501|2008-12-17 14:30,17,46.64,46.64,46.64,46.64,20
20090501|2008-12-18 02:30,18,46.75,46.75,46.75,46.75,15
20090501|2008-12-18 03:00,18,46.41,46.41,46.41,46.41,1
20090501|2008-12-18 04:00,18,46.17,46.23,46.17,46.23,4
20090501|2008-12-18 04:30,18,46.21,46.21,46.21,46.21,1
20090501|2008-12-18 05:00,18,46.18,46.23,46.18,46.23,7
20090501|2008-12-18 06:00,18,46.44,46.44,46.44,46.44,5
20090501|2008-12-18 08:00,18,46.66,47.55,46.66,47.52,142
20090501|2008-12-18 08:30,18,47.47,47.48,47.34,47.35,51
20090501|2008-12-18 09:00,18,47.13,47.13,46.88,46.88,14
20090501|2008-12-18 09:30,18,47.07,47.07,46.59,46.62,26
20090501|2008-12-18 10:00,18,46.63,46.65,46.58,46.65,25
20090501|2008-12-18 10:30,18,46.55,46.55,45.81,46.17,47
20090501|2008-12-18 11:00,18,46.07,46.14,45.37,45.45,54
20090501|2008-12-18 11:30,18,45.58,45.76,45.58,45.76,47
20090501|2008-12-18 12:00,18,45.6,45.8,45.58,45.77,38
20090501|2008-12-18 12:30,18,45.77,45.93,45.77,45.93,56
20090501|2008-12-18 13:00,18,46.04,46.17,45.94,46.09,55
20090501|2008-12-18 13:30,18,45.98,46,45.93,45.94,7
20090501|2008-12-18 14:00,18,45.96,45.99,45.72,45.85,23
20090501|2008-12-18 14:30,18,45.72,45.72,45.64,45.64,8
20090501|2008-12-19 02:30,19,45.85,45.85,45.85,45.85,2
20090501|2008-12-19 04:00,19,45.82,45.82,45.82,45.82,1
20090501|2008-12-19 05:30,19,45.87,45.87,45.87,45.87,3
20090501|2008-12-19 06:00,19,45.47,45.5,45.47,45.48,8
20090501|2008-12-19 06:30,19,45.1,45.1,45.1,45.1,1
20090501|2008-12-19 07:00,19,45,45,45,45,2
20090501|2008-12-19 07:30,19,45,45,45,45,2
20090501|2008-12-19 08:00,19,45.1,45.1,44.93,44.93,4
20090501|2008-12-19 09:00,19,44.9,44.97,44.89,44.97,12
20090501|2008-12-19 09:30,19,45.12,45.12,45.12,45.12,1
20090501|2008-12-19 10:00,19,44.97,45.25,44.97,45.25,9
20090501|2008-12-19 10:30,19,45.42,45.52,45.38,45.38,49
20090501|2008-12-19 11:00,19,45.4,45.49,45.29,45.49,27
20090501|2008-12-19 11:30,19,45.4,45.4,45.34,45.4,10
20090501|2008-12-19 12:00,19,45.4,45.4,45.38,45.38,7
20090501|2008-12-19 12:30,19,45.51,45.51,45.51,45.51,4
20090501|2008-12-19 13:00,19,45.56,45.7,45.56,45.61,76
20090501|2008-12-19 13:30,19,45.71,46,45.66,45.86,29
20090501|2008-12-19 14:00,19,45.72,45.9,45.69,45.9,38
20090501|2008-12-19 14:30,19,45.86,45.9,45.8,45.8,30
20090501|2008-12-22 02:30,22,46.89,47.05,46.89,47.05,27
20090501|2008-12-22 03:30,22,47.05,47.05,47.05,47.05,7
20090501|2008-12-22 06:00,22,46.75,46.75,46.75,46.75,3
20090501|2008-12-22 07:30,22,46.25,46.25,46.25,46.25,1
20090501|2008-12-22 08:00,22,46.34,46.43,46.34,46.43,14
20090501|2008-12-22 08:30,22,46.25,46.39,46.25,46.39,7
20090501|2008-12-22 09:00,22,46.27,46.39,46.27,46.31,12
20090501|2008-12-22 09:30,22,46.39,46.75,46.39,46.75,23
20090501|2008-12-22 10:00,22,46.55,46.6,46,46.26,46
20090501|2008-12-22 10:30,22,46.19,46.4,46.17,46.19,12
20090501|2008-12-22 11:00,22,46.22,46.22,45.99,46.03,35
20090501|2008-12-22 11:30,22,46.45,46.45,46.45,46.45,1
20090501|2008-12-22 12:00,22,46.37,46.6,46.37,46.6,18
20090501|2008-12-22 12:30,22,46.72,46.75,46.55,46.55,44
20090501|2008-12-22 13:00,22,46.65,46.65,46.42,46.49,9
20090501|2008-12-22 13:30,22,46.5,46.5,46.35,46.4,13
20090501|2008-12-22 14:00,22,46.45,46.65,46.45,46.58,34
20090501|2008-12-22 14:30,22,46.58,46.6,46.58,46.6,13
20090501|2008-12-23 02:30,23,46.53,46.53,46.53,46.53,9
20090501|2008-12-23 03:00,23,46.4,46.43,46.4,46.41,37
20090501|2008-12-23 04:30,23,46.4,46.4,46.4,46.4,2
20090501|2008-12-23 08:00,23,46.5,46.5,46.41,46.41,23
20090501|2008-12-23 08:30,23,46.41,46.5,46.41,46.5,11
20090501|2008-12-23 09:00,23,46.63,46.63,46.55,46.55,11
20090501|2008-12-23 09:30,23,46.45,46.48,46.4,46.47,33
20090501|2008-12-23 10:00,23,46.51,46.51,46.51,46.51,1
20090501|2008-12-23 10:30,23,46.65,46.75,46.47,46.47,54
20090501|2008-12-23 11:00,23,46.47,46.47,46.25,46.25,19
20090501|2008-12-23 11:30,23,46.3,46.63,46.3,46.63,4
20090501|2008-12-23 12:00,23,46.51,46.58,46.47,46.57,8
20090501|2008-12-23 13:00,23,46.55,46.63,46.55,46.63,39
20090501|2008-12-23 13:30,23,46.5,46.5,46.42,46.42,5
20090501|2008-12-23 14:00,23,46.63,46.83,46.63,46.83,30
20090501|2008-12-23 14:30,23,46.83,46.83,46.82,46.83,15
20090501|2008-12-24 02:30,24,46.7,46.7,46.7,46.7,1
20090501|2008-12-24 09:00,24,46.61,46.68,46.61,46.68,6
20090501|2008-12-24 09:30,24,46.72,46.72,46.72,46.72,1
20090501|2008-12-24 10:00,24,46.66,46.7,46.66,46.7,23
20090501|2008-12-24 10:30,24,46.8,47.11,46.78,46.78,53
20090501|2008-12-24 11:00,24,46.78,46.9,46.78,46.9,17
20090501|2008-12-24 11:30,24,46.9,46.9,46.78,46.78,6
20090501|2008-12-24 12:00,24,46.8,46.8,46.8,46.8,1
20090501|2008-12-24 12:30,24,46.91,46.95,46.74,46.95,24
20090501|2008-12-26 07:30,26,46.78,46.78,46.78,46.78,2
20090501|2008-12-26 08:30,26,46.74,46.74,46.74,46.74,1
20090501|2008-12-26 09:00,26,46.26,46.26,46.26,46.26,2
20090501|2008-12-26 09:30,26,46.55,46.7,46.51,46.7,31
20090501|2008-12-26 10:00,26,46.7,46.7,46.52,46.7,22
20090501|2008-12-26 10:30,26,46.7,46.95,46.7,46.95,24
20090501|2008-12-26 11:00,26,46.96,46.96,46.77,46.77,16
20090501|2008-12-26 11:30,26,46.9,46.94,46.9,46.94,16
20090501|2008-12-26 12:00,26,46.89,47,46.83,47,17
20090501|2008-12-26 12:30,26,46.8,46.8,46.6,46.6,29
20090501|2008-12-26 13:00,26,46.65,46.65,46.65,46.65,1
20090501|2008-12-26 13:30,26,46.61,46.73,46.58,46.73,17
20090501|2008-12-26 14:00,26,46.72,46.78,46.72,46.78,5
20090501|2008-12-29 02:30,29,46.8,46.8,46.8,46.8,9
20090501|2008-12-29 04:30,29,47.25,47.25,47.25,47.25,5
20090501|2008-12-29 05:00,29,47.41,47.41,47.41,47.41,3
20090501|2008-12-29 07:00,29,47.5,47.54,47.5,47.54,9
20090501|2008-12-29 08:00,29,47.55,47.55,47.55,47.55,1
20090501|2008-12-29 08:30,29,47.48,47.48,47.48,47.48,1
20090501|2008-12-29 09:00,29,47.3,47.42,47.26,47.41,11
20090501|2008-12-29 09:30,29,47.41,47.41,46.75,46.83,7
20090501|2008-12-29 10:00,29,46.85,46.85,46.68,46.68,30
20090501|2008-12-29 10:30,29,46.73,46.81,46.73,46.81,24
20090501|2008-12-29 11:00,29,46.81,46.86,46.81,46.85,21
20090501|2008-12-29 11:30,29,46.8,46.92,46.68,46.84,25
20090501|2008-12-29 12:00,29,46.9,46.95,46.8,46.8,38
20090501|2008-12-29 12:30,29,46.8,46.8,46.62,46.65,85
20090501|2008-12-29 13:00,29,46.61,46.64,46.54,46.55,15
20090501|2008-12-29 13:30,29,46.52,46.72,46.5,46.6,28
20090501|2008-12-29 14:00,29,46.63,47,46.53,47,41
20090501|2008-12-29 14:30,29,47,47.15,47,47.15,9
20090501|2008-12-30 02:30,30,46.6,46.6,46.6,46.6,2
20090501|2008-12-30 04:30,30,46.8,46.8,46.8,46.8,1
20090501|2008-12-30 05:00,30,46.8,46.8,46.7,46.7,5
20090501|2008-12-30 05:30,30,46.8,46.8,46.8,46.8,2
20090501|2008-12-30 06:00,30,46.8,46.8,46.8,46.8,29
20090501|2008-12-30 06:30,30,46.8,46.8,46.8,46.8,54
20090501|2008-12-30 07:00,30,47.27,47.3,47.27,47.3,3
20090501|2008-12-30 07:30,30,47.2,47.2,47.2,47.2,1
20090501|2008-12-30 08:00,30,47.2,47.2,47.2,47.2,1
20090501|2008-12-30 09:00,30,47.07,47.3,47.07,47.3,15
20090501|2008-12-30 10:00,30,47.24,47.24,47.24,47.24,1
20090501|2008-12-30 10:30,30,47.16,47.16,46.92,47.02,36
20090501|2008-12-30 11:00,30,47.02,47.18,47.02,47.18,3
20090501|2008-12-30 11:30,30,47.22,48.53,47.2,48.1,204
20090501|2008-12-30 12:00,30,47.92,48.25,47.9,48.05,11
20090501|2008-12-30 12:30,30,48.02,48.02,47.9,48,26
20090501|2008-12-30 13:00,30,48.02,48.15,48,48.15,24
20090501|2008-12-30 13:30,30,48.13,48.27,48.13,48.27,62
20090501|2008-12-30 14:00,30,48.27,48.27,48.19,48.25,19
20090501|2008-12-30 14:30,30,48.21,48.29,48.21,48.29,5
20090501|2008-12-31 02:30,31,48.29,48.29,48.29,48.29,2
20090501|2008-12-31 03:00,31,48.29,48.29,48.29,48.29,9
20090501|2008-12-31 04:00,31,48.09,48.09,48.09,48.09,1
20090501|2008-12-31 04:30,31,48.08,48.08,48.07,48.07,10
20090501|2008-12-31 05:30,31,48.21,48.22,48.21,48.22,15
20090501|2008-12-31 06:30,31,48.22,48.22,48.22,48.22,1
20090501|2008-12-31 07:00,31,48.22,48.22,48.22,48.22,2
20090501|2008-12-31 07:30,31,48.26,48.26,48.26,48.26,19
20090501|2008-12-31 08:00,31,48.29,48.48,48.25,48.32,120
20090501|2008-12-31 08:30,31,48.31,48.31,48.15,48.15,6
20090501|2008-12-31 09:00,31,48.16,48.49,48.16,48.49,29
20090501|2008-12-31 09:30,31,48.49,48.8,48.49,48.8,113
20090501|2008-12-31 10:00,31,48.8,48.85,48.7,48.7,32
20090501|2008-12-31 10:30,31,48.65,48.78,48.65,48.77,43
20090501|2008-12-31 11:00,31,48.7,48.75,48.6,48.6,43
20090501|2008-12-31 11:30,31,48.6,48.78,48.6,48.78,21
20090501|2008-12-31 12:00,31,48.8,48.89,48.8,48.85,68
20090501|2008-12-31 12:30,31,48.76,49,48.72,48.98,62
20090501|2008-12-31 13:00,31,48.94,49,48.91,49,41
20090501|2008-12-31 13:30,31,49,49.31,48.99,49.25,168
20090501|2008-12-31 14:00,31,49.25,49.45,49.08,49.32,258
20090501|2008-12-31 14:30,31,49.35,49.35,49.35,49.35,1
20090501|2009-01-02 08:00,2,47.5,47.5,47.5,47.5,1
20090501|2009-01-02 08:30,2,48.03,48.03,47.99,47.99,2
20090501|2009-01-02 09:00,2,48.65,48.65,47.6,47.6,5
20090501|2009-01-02 09:30,2,48.35,48.35,48.35,48.35,1
20090501|2009-01-02 10:00,2,48.4,48.7,48.4,48.7,28
20090501|2009-01-02 10:30,2,48.81,49.25,48.78,49.25,143
20090501|2009-01-02 11:00,2,49.15,49.18,48.91,49.07,23
20090501|2009-01-02 11:30,2,49.07,49.25,49.07,49.25,12
20090501|2009-01-02 12:00,2,49.2,49.2,49.2,49.2,3
20090501|2009-01-02 12:30,2,49.19,49.25,49.19,49.25,2
20090501|2009-01-02 13:00,2,49.07,49.07,48.77,48.77,5
20090501|2009-01-02 13:30,2,48.85,49.05,48.8,49.05,9
20090501|2009-01-02 14:00,2,49.15,49.3,49.15,49.3,79
20090501|2009-01-05 08:30,5,47.88,47.88,47.64,47.64,59
20090501|2009-01-05 09:00,5,47.58,47.71,47.58,47.69,59
20090501|2009-01-05 09:30,5,47.62,47.7,47.62,47.7,66
20090501|2009-01-05 10:00,5,47.65,47.7,47.46,47.64,115
20090501|2009-01-05 10:30,5,47.4,47.73,47.25,47.73,152
20090501|2009-01-05 11:00,5,47.68,47.85,47.67,47.85,164
20090501|2009-01-05 11:30,5,47.85,48.55,47.85,48.11,25
20090501|2009-01-05 12:00,5,48.15,48.26,48.1,48.25,8
20090501|2009-01-05 12:30,5,48.35,48.35,48.35,48.35,1
20090501|2009-01-05 13:00,5,48.43,48.53,48.36,48.53,14
20090501|2009-01-05 13:30,5,48.35,48.5,48.35,48.5,19
20090501|2009-01-05 14:00,5,48.59,49.08,48.59,49.08,37
20090501|2009-01-06 02:30,6,48.76,48.84,48.75,48.84,7
20090501|2009-01-06 03:00,6,49.03,49.11,49.03,49.11,6
20090501|2009-01-06 03:30,6,49.16,49.26,49.16,49.26,19
20090501|2009-01-06 04:00,6,49.26,49.49,49.26,49.4,65
20090501|2009-01-06 05:00,6,49.4,49.49,49.4,49.49,12
20090501|2009-01-06 05:30,6,49.47,49.47,49.47,49.47,1
20090501|2009-01-06 06:00,6,49.49,49.49,49.24,49.24,6
20090501|2009-01-06 06:30,6,49.49,49.97,49.49,49.97,51
20090501|2009-01-06 07:00,6,49.93,49.93,49.72,49.72,11
20090501|2009-01-06 07:30,6,49.62,49.79,49.62,49.79,4
20090501|2009-01-06 08:00,6,49.95,49.95,49.78,49.78,3
20090501|2009-01-06 08:30,6,49.86,50.35,49.85,50.06,147
20090501|2009-01-06 09:00,6,50.05,50.08,49.59,49.59,56
20090501|2009-01-06 09:30,6,49.88,49.88,49.77,49.85,84
20090501|2009-01-06 10:00,6,49.85,49.9,48.85,48.85,59
20090501|2009-01-06 10:30,6,48.98,49.6,48.9,49.51,421
20090501|2009-01-06 11:00,6,49.55,50.15,49.5,50.15,428
20090501|2009-01-06 11:30,6,50.06,50.06,49.92,49.99,284
20090501|2009-01-06 12:00,6,50,50.41,49.95,50.41,156
20090501|2009-01-06 12:30,6,50.41,50.61,50.25,50.25,74
20090501|2009-01-06 13:00,6,50.3,50.4,50.2,50.3,28
20090501|2009-01-06 13:30,6,50.16,50.35,50.1,50.35,185
20090501|2009-01-06 14:00,6,50.34,50.6,50.34,50.5,446
20090501|2009-01-06 14:30,6,50.5,50.5,50.45,50.5,10
20090501|2009-01-07 02:30,7,50.37,50.37,50.37,50.37,1
20090501|2009-01-07 03:00,7,50.27,50.27,50.27,50.27,1
20090501|2009-01-07 05:00,7,49.97,49.97,49.97,49.97,1
20090501|2009-01-07 08:00,7,50.17,50.17,49.5,49.7,26
20090501|2009-01-07 08:30,7,49.6,50.11,49.6,50.1,28
20090501|2009-01-07 09:00,7,50.05,50.05,49.93,49.98,20
20090501|2009-01-07 09:30,7,49.98,50.35,49.98,50.27,38
20090501|2009-01-07 10:00,7,50.27,50.3,50.05,50.05,115
20090501|2009-01-07 10:30,7,49.85,50.2,49.74,50.2,72
20090501|2009-01-07 11:00,7,50.08,50.35,50.08,50.35,75
20090501|2009-01-07 11:30,7,50.36,50.5,50.33,50.4,196
20090501|2009-01-07 12:00,7,50.4,50.5,50.35,50.38,129
20090501|2009-01-07 12:30,7,50.45,50.45,50.26,50.28,198
20090501|2009-01-07 13:00,7,50.25,50.36,50.24,50.26,41
20090501|2009-01-07 13:30,7,50.32,50.32,49.94,49.95,40
20090501|2009-01-07 14:00,7,49.99,50.12,49.8,50.03,96
20090501|2009-01-07 14:30,7,49.95,49.95,49.95,49.95,1
20090501|2009-01-08 02:30,8,49.8,49.8,49.5,49.5,6
20090501|2009-01-08 03:00,8,49.5,49.5,49.5,49.5,26
20090501|2009-01-08 04:00,8,49.49,49.49,49.35,49.35,4
20090501|2009-01-08 04:30,8,49.2,49.24,49.07,49.07,41
20090501|2009-01-08 07:00,8,49.5,49.5,49.5,49.5,1
20090501|2009-01-08 08:00,8,49.5,49.5,49.25,49.25,19
20090501|2009-01-08 08:30,8,49.4,49.4,49.09,49.39,48
20090501|2009-01-08 09:00,8,49.29,49.74,49.25,49.74,70
20090501|2009-01-08 09:30,8,49.65,49.78,49.65,49.75,22
20090501|2009-01-08 10:00,8,49.69,49.71,49.6,49.68,33
20090501|2009-01-08 10:30,8,49.55,50.46,49.54,50.12,124
20090501|2009-01-08 11:00,8,50.46,50.72,50.4,50.4,229
20090501|2009-01-08 11:30,8,50.45,50.75,50.33,50.48,31
20090501|2009-01-08 12:00,8,50.52,50.52,50.27,50.4,31
20090501|2009-01-08 12:30,8,50.49,50.52,50.32,50.42,29
20090501|2009-01-08 13:00,8,50.59,50.59,50.37,50.37,21
20090501|2009-01-08 13:30,8,50.37,50.67,50.37,50.67,42
20090501|2009-01-08 14:00,8,50.73,50.96,50.66,50.69,126
20090501|2009-01-08 14:30,8,50.82,50.94,50.82,50.85,6
20090501|2009-01-09 02:30,9,51,51,50.81,50.81,28
20090501|2009-01-09 03:00,9,50.8,50.8,50.8,50.8,3
20090501|2009-01-09 03:30,9,50.8,50.8,50.8,50.8,9
20090501|2009-01-09 04:30,9,50.9,50.9,50.9,50.9,1
20090501|2009-01-09 06:00,9,50.85,50.85,50.85,50.85,19
20090501|2009-01-09 06:30,9,50.95,50.95,50.87,50.87,2
20090501|2009-01-09 07:00,9,50.9,50.9,50.9,50.9,1
20090501|2009-01-09 07:30,9,50.92,50.92,50.92,50.92,1
20090501|2009-01-09 08:00,9,50.91,51,50.71,51,57
20090501|2009-01-09 08:30,9,50.95,51.19,50.95,51.09,29
20090501|2009-01-09 09:00,9,51,51.02,50.95,50.95,15
20090501|2009-01-09 09:30,9,51.02,51.05,51,51,51
20090501|2009-01-09 10:00,9,51,51.21,50.96,51.21,9
20090501|2009-01-09 10:30,9,51.11,51.38,50.98,51.21,19
20090501|2009-01-09 11:00,9,51.26,51.36,51.15,51.28,15
20090501|2009-01-09 11:30,9,51.25,51.31,51.2,51.2,5
20090501|2009-01-09 12:00,9,51.25,51.25,51.12,51.12,12
20090501|2009-01-09 12:30,9,50.9,50.9,50.14,50.46,50
20090501|2009-01-09 13:00,9,50.36,50.36,49.99,50.01,66
20090501|2009-01-09 13:30,9,49.93,50.07,49.85,49.85,61
20090501|2009-01-09 14:00,9,49.83,50.08,49.7,49.8,89
20090501|2009-01-12 02:30,12,49.9,49.9,49.85,49.85,2
20090501|2009-01-12 03:00,12,50.07,50.07,50.07,50.07,2
20090501|2009-01-12 04:00,12,50.26,50.26,50.26,50.26,1
20090501|2009-01-12 05:00,12,50.04,50.04,50.04,50.04,2
20090501|2009-01-12 05:30,12,50.04,50.04,50.04,50.04,2
20090501|2009-01-12 06:00,12,50.05,50.05,50.05,50.05,5
20090501|2009-01-12 06:30,12,50,50,49.94,49.94,6
20090501|2009-01-12 07:00,12,49.9,49.9,49.9,49.9,2
20090501|2009-01-12 08:00,12,49.9,50.14,49.65,49.82,19
20090501|2009-01-12 08:30,12,50.17,50.22,50.13,50.21,16
20090501|2009-01-12 09:00,12,50.2,50.2,50,50.15,25
20090501|2009-01-12 09:30,12,50.12,50.2,50.01,50.01,27
20090501|2009-01-12 10:00,12,49.99,49.99,48.85,48.94,124
20090501|2009-01-12 10:30,12,49.02,49.25,48.76,48.76,86
20090501|2009-01-12 11:00,12,48.78,48.8,48.3,48.61,51
20090501|2009-01-12 11:30,12,48.7,49.01,48.34,48.45,59
20090501|2009-01-12 12:00,12,48.46,48.46,47.06,47.2,92
20090501|2009-01-12 12:30,12,47.28,47.45,47.25,47.25,26
20090501|2009-01-12 13:00,12,47.46,47.5,47.25,47.25,13
20090501|2009-01-12 13:30,12,47.25,47.52,47.25,47.49,23
20090501|2009-01-12 14:00,12,47.74,48.02,47.34,47.37,129
20090501|2009-01-13 03:00,13,47.59,47.7,47.59,47.7,5
20090501|2009-01-13 03:30,13,47.55,47.55,47.55,47.55,4
20090501|2009-01-13 04:00,13,47.65,47.65,47.65,47.65,1
20090501|2009-01-13 04:30,13,47.53,47.53,47.53,47.53,2
20090501|2009-01-13 05:00,13,47.64,47.65,47.64,47.64,9
20090501|2009-01-13 05:30,13,47.64,47.64,47.64,47.64,2
20090501|2009-01-13 06:00,13,47.7,47.74,47.62,47.62,6
20090501|2009-01-13 06:30,13,47.7,47.7,47.7,47.7,1
20090501|2009-01-13 07:00,13,47.56,47.56,47.53,47.53,6
20090501|2009-01-13 07:30,13,47.53,47.53,47.5,47.5,17
20090501|2009-01-13 08:00,13,47.5,47.59,47.34,47.59,33
20090501|2009-01-13 08:30,13,47.52,47.62,47.4,47.59,70
20090501|2009-01-13 09:00,13,47.68,47.95,47.67,47.95,45
20090501|2009-01-13 09:30,13,47.95,47.95,47.75,47.77,23
20090501|2009-01-13 10:00,13,47.72,47.72,47.44,47.44,18
20090501|2009-01-13 10:30,13,47.64,47.79,47.5,47.6,128
20090501|2009-01-13 11:00,13,47.6,47.73,47.58,47.68,113
20090501|2009-01-13 11:30,13,47.7,47.86,47.66,47.78,23
20090501|2009-01-13 12:00,13,47.75,47.75,47.61,47.61,12
20090501|2009-01-13 12:30,13,47.68,47.69,47.6,47.6,8
20090501|2009-01-13 13:00,13,47.47,47.51,47.47,47.48,9
20090501|2009-01-13 13:30,13,47.43,47.51,47.04,47.05,87
20090501|2009-01-13 14:00,13,47.21,47.21,47.03,47.07,56
20090501|2009-01-13 14:30,13,47.06,47.22,47.06,47.22,3
20090501|2009-01-14 02:30,14,47.36,47.36,47.36,47.36,1
20090501|2009-01-14 06:00,14,47.76,47.76,47.76,47.76,1
20090501|2009-01-14 06:30,14,47.76,47.76,47.76,47.76,1
20090501|2009-01-14 07:00,14,47.82,47.82,47.82,47.82,1
20090501|2009-01-14 08:00,14,47.4,47.42,47.4,47.42,8
20090501|2009-01-14 08:30,14,47.44,47.44,46.91,47,48
20090501|2009-01-14 09:00,14,46.94,46.94,46.89,46.9,15
20090501|2009-01-14 09:30,14,46.95,46.95,46.7,46.8,13
20090501|2009-01-14 10:00,14,46.8,46.85,46.63,46.68,55
20090501|2009-01-14 10:30,14,46.55,46.78,46.44,46.46,53
20090501|2009-01-14 11:00,14,46.5,47.12,46.5,47.1,6
20090501|2009-01-14 11:30,14,47.03,47.03,46.72,46.72,23
20090501|2009-01-14 12:00,14,46.69,46.75,46.69,46.75,6
20090501|2009-01-14 12:30,14,46.85,47.01,46.85,46.9,6
20090501|2009-01-14 13:00,14,46.89,46.89,46.79,46.79,21
20090501|2009-01-14 13:30,14,46.86,46.86,46.86,46.86,3
20090501|2009-01-14 14:00,14,46.87,46.94,46.81,46.94,16
20090501|2009-01-14 14:30,14,46.86,46.86,46.78,46.82,9
20090501|2009-01-15 03:00,15,46.51,46.51,46.51,46.51,16
20090501|2009-01-15 08:00,15,46.69,46.69,46.5,46.5,50
20090501|2009-01-15 08:30,15,46.7,46.98,46.7,46.79,20
20090501|2009-01-15 09:00,15,46.99,47.1,46.85,46.93,31
20090501|2009-01-15 09:30,15,46.95,46.95,46.67,46.67,10
20090501|2009-01-15 10:00,15,46.65,46.8,46.65,46.79,30
20090501|2009-01-15 10:30,15,46.96,46.96,46.57,46.65,41
20090501|2009-01-15 11:00,15,46.55,46.99,46.55,46.99,38
20090501|2009-01-15 11:30,15,47.04,49.9,47,48.6,148
20090501|2009-01-15 12:00,15,48.19,48.2,47.93,48.18,46
20090501|2009-01-15 12:30,15,48.19,48.27,48.08,48.18,43
20090501|2009-01-15 13:00,15,48.1,48.1,48.06,48.06,5
20090501|2009-01-15 13:30,15,48.25,48.65,48.25,48.52,50
20090501|2009-01-15 14:00,15,48.54,49.22,48.54,49.2,154
20090501|2009-01-15 14:30,15,49.1,49.17,48.99,48.99,27
20090501|2009-01-16 04:30,16,48.4,48.4,48.4,48.4,2
20090501|2009-01-16 06:30,16,48.69,48.69,48.69,48.69,1
20090501|2009-01-16 07:00,16,48.8,48.8,48.8,48.8,2
20090501|2009-01-16 07:30,16,48.84,48.84,48.71,48.71,6
20090501|2009-01-16 08:00,16,48.77,48.78,48.62,48.62,27
20090501|2009-01-16 08:30,16,48.49,49.29,48.49,49.21,114
20090501|2009-01-16 09:00,16,49.29,49.79,49.29,49.69,98
20090501|2009-01-16 09:30,16,49.8,50.12,49.79,49.9,146
20090501|2009-01-16 10:00,16,49.89,49.91,49.49,49.49,20
20090501|2009-01-16 10:30,16,49.48,49.59,49.18,49.42,58
20090501|2009-01-16 11:00,16,49.37,49.37,49.07,49.26,41
20090501|2009-01-16 11:30,16,49.25,49.25,48.46,48.46,44
20090501|2009-01-16 12:00,16,48.56,48.7,48.51,48.54,33
20090501|2009-01-16 12:30,16,48.69,48.76,48.56,48.6,15
20090501|2009-01-16 13:00,16,48.65,48.65,48.52,48.63,38
20090501|2009-01-16 13:30,16,48.78,48.82,48.71,48.8,16
20090501|2009-01-16 14:00,16,48.86,49.75,48.86,49.61,43
20090501|2009-01-16 14:30,16,49.6,49.6,49.42,49.42,4
20090501|2009-01-20 02:30,20,49.58,49.58,49.58,49.58,12
20090501|2009-01-20 03:00,20,49.1,49.1,48.6,48.6,8
20090501|2009-01-20 03:30,20,48.89,48.89,48.88,48.88,6
20090501|2009-01-20 06:00,20,49,49,49,49,4
20090501|2009-01-20 06:30,20,49,49,49,49,7
20090501|2009-01-20 07:00,20,49,49,48.7,48.7,15
20090501|2009-01-20 07:30,20,48.69,48.69,48.69,48.69,1
20090501|2009-01-20 08:00,20,48.5,48.5,47.51,47.9,71
20090501|2009-01-20 08:30,20,48.03,48.1,47.97,47.97,6
20090501|2009-01-20 09:00,20,48.16,48.16,48.16,48.16,10
20090501|2009-01-20 09:30,20,47.85,48.1,47.85,48,7
20090501|2009-01-20 10:00,20,48.6,48.65,48.6,48.65,7
20090501|2009-01-20 10:30,20,48.01,48.13,48.01,48.13,11
20090501|2009-01-20 11:00,20,48.2,48.53,48.2,48.2,34
20090501|2009-01-20 11:30,20,48.22,48.3,48.21,48.3,3
20090501|2009-01-20 12:00,20,48.2,48.2,48.2,48.2,2
20090501|2009-01-20 12:30,20,48,48.05,48,48,10
20090501|2009-01-20 13:00,20,47.8,47.8,47.71,47.74,17
20090501|2009-01-20 13:30,20,47.81,47.84,47.21,47.21,23
20090501|2009-01-20 14:00,20,47.25,47.34,47.17,47.26,25
20090501|2009-01-20 14:30,20,47.4,47.45,47.4,47.45,11
20090501|2009-01-21 04:30,21,47.41,47.41,47.41,47.41,1
20090501|2009-01-21 06:00,21,47.69,47.69,47.54,47.54,2
20090501|2009-01-21 07:00,21,47.68,47.68,47.68,47.68,2
20090501|2009-01-21 07:30,21,47.61,47.7,47.6,47.7,5
20090501|2009-01-21 08:00,21,47.76,47.81,47.32,47.32,18
20090501|2009-01-21 08:30,21,47.36,47.45,47.36,47.45,6
20090501|2009-01-21 09:00,21,47.3,47.45,47.3,47.45,14
20090501|2009-01-21 09:30,21,47.61,48.03,47.34,47.4,47
20090501|2009-01-21 10:00,21,47.54,47.55,47.35,47.55,16
20090501|2009-01-21 10:30,21,47.5,47.66,47.06,47.1,85
20090501|2009-01-21 11:00,21,47.1,47.5,47.1,47.5,22
20090501|2009-01-21 11:30,21,47.42,47.6,47.42,47.51,9
20090501|2009-01-21 12:00,21,47.5,47.53,47.49,47.53,17
20090501|2009-01-21 12:30,21,47.66,47.66,47.65,47.65,10
20090501|2009-01-21 13:00,21,47.75,47.93,47.75,47.93,17
20090501|2009-01-21 13:30,21,47.87,47.87,47.67,47.67,21
20090501|2009-01-21 14:00,21,47.55,48.02,47.5,48.02,218
20090501|2009-01-21 14:30,21,48.07,48.12,48,48,132
20090501|2009-01-22 02:30,22,47.9,47.99,47.9,47.99,21
20090501|2009-01-22 03:30,22,47.9,47.9,47.9,47.9,1
20090501|2009-01-22 04:30,22,47.99,47.99,47.99,47.99,1
20090501|2009-01-22 05:00,22,47.99,47.99,47.99,47.99,2
20090501|2009-01-22 05:30,22,48.01,48.03,48.01,48.03,2
20090501|2009-01-22 07:00,22,47.81,47.81,47.81,47.81,1
20090501|2009-01-22 07:30,22,47.85,47.85,47.8,47.8,25
20090501|2009-01-22 08:00,22,47.95,48.54,47.95,48.42,73
20090501|2009-01-22 08:30,22,48.4,48.4,48.05,48.07,40
20090501|2009-01-22 09:00,22,48.08,48.12,48.07,48.07,12
20090501|2009-01-22 09:30,22,48.07,48.07,47.95,47.98,67
20090501|2009-01-22 10:00,22,48,48,48,48,2
20090501|2009-01-22 10:30,22,48.24,48.46,48.05,48.05,31
20090501|2009-01-22 11:00,22,48,48.06,47.9,48.05,26
20090501|2009-01-22 11:30,22,48.37,49.64,48.32,49.15,126
20090501|2009-01-22 12:00,22,49.32,49.38,49.26,49.38,34
20090501|2009-01-22 12:30,22,49.39,49.39,49.16,49.16,16
20090501|2009-01-22 13:00,22,49.25,49.25,49.25,49.25,16
20090501|2009-01-22 13:30,22,49.27,49.35,49.07,49.35,19
20090501|2009-01-22 14:00,22,49.39,49.5,49.28,49.48,61
20090501|2009-01-22 14:30,22,49.43,49.55,49.43,49.55,13
20090501|2009-01-23 02:30,23,49.4,49.4,49.39,49.4,17
20090501|2009-01-23 03:00,23,49.4,49.4,49.4,49.4,4
20090501|2009-01-23 03:30,23,49.45,49.45,49.45,49.45,4
20090501|2009-01-23 04:00,23,49.45,49.45,49.45,49.45,6
20090501|2009-01-23 05:30,23,49.41,49.41,49.39,49.39,4
20090501|2009-01-23 06:00,23,49.39,49.39,49.39,49.39,11
20090501|2009-01-23 06:30,23,49.39,50,49.39,49.78,79
20090501|2009-01-23 07:30,23,50,50,50,50,9
20090501|2009-01-23 08:00,23,49.95,50.05,49.66,50.02,67
20090501|2009-01-23 08:30,23,50.05,50.52,49.93,50.31,215
20090501|2009-01-23 09:00,23,50.18,50.39,49.98,50.39,56
20090501|2009-01-23 09:30,23,50.16,50.22,50.03,50.15,110
20090501|2009-01-23 10:00,23,50.06,50.31,49.99,50.08,41
20090501|2009-01-23 10:30,23,50.14,50.26,49.79,49.85,154
20090501|2009-01-23 11:00,23,50.15,51.5,49.88,51.1,301
20090501|2009-01-23 11:30,23,51.05,51.2,50.9,51.04,62
20090501|2009-01-23 12:00,23,51.06,51.22,51.03,51.22,56
20090501|2009-01-23 12:30,23,51.25,51.25,50.6,50.77,77
20090501|2009-01-23 13:00,23,50.78,50.78,50.45,50.5,118
20090501|2009-01-23 13:30,23,50.5,50.8,50.5,50.62,134
20090501|2009-01-23 14:00,23,50.62,50.85,50.59,50.64,146
20090501|2009-01-23 14:30,23,50.7,50.75,50.7,50.75,7
20090501|2009-01-26 02:30,26,50.7,50.7,50.46,50.5,6
20090501|2009-01-26 03:00,26,50.44,50.44,50.44,50.44,1
20090501|2009-01-26 03:30,26,50.6,50.8,50.6,50.8,34
20090501|2009-01-26 05:00,26,50.8,50.8,50.8,50.8,2
20090501|2009-01-26 05:30,26,50.78,50.85,50.69,50.85,12
20090501|2009-01-26 06:00,26,50.85,50.85,50.85,50.85,6
20090501|2009-01-26 06:30,26,50.84,50.85,50.7,50.7,9
20090501|2009-01-26 07:00,26,50.8,50.86,50.8,50.86,22
20090501|2009-01-26 07:30,26,50.86,50.87,50.84,50.87,15
20090501|2009-01-26 08:00,26,50.87,51.3,50.87,51.28,75
20090501|2009-01-26 08:30,26,51.1,51.37,51.1,51.35,90
20090501|2009-01-26 09:00,26,51.35,51.43,51.2,51.35,126
20090501|2009-01-26 09:30,26,51.35,51.39,51.15,51.25,19
20090501|2009-01-26 10:00,26,51.31,51.35,51.3,51.3,66
20090501|2009-01-26 10:30,26,51.26,51.86,51.25,51.82,456
20090501|2009-01-26 11:00,26,51.82,52.01,51.79,51.97,228
20090501|2009-01-26 11:30,26,51.95,51.95,51.85,51.91,165
20090501|2009-01-26 12:00,26,51.9,51.98,51.8,51.83,114
20090501|2009-01-26 12:30,26,51.83,51.94,51.79,51.86,63
20090501|2009-01-26 13:00,26,51.85,51.91,51.78,51.88,55
20090501|2009-01-26 13:30,26,51.91,52.08,51.91,52.08,129
20090501|2009-01-26 14:00,26,52.11,52.13,51.85,52.03,184
20090501|2009-01-26 14:30,26,52.12,52.12,51.99,52.03,18
20090501|2009-01-27 02:30,27,52,52,52,52,23
20090501|2009-01-27 03:30,27,51.9,51.9,51.9,51.9,5
20090501|2009-01-27 04:00,27,51.95,51.95,51.95,51.95,1
20090501|2009-01-27 05:00,27,51.9,52,51.9,52,8
20090501|2009-01-27 05:30,27,51.92,51.95,51.92,51.95,17
20090501|2009-01-27 06:00,27,51.95,52.08,51.95,52.08,52
20090501|2009-01-27 06:30,27,51.96,52.01,51.96,52.01,3
20090501|2009-01-27 07:00,27,51.95,51.98,51.95,51.98,3
20090501|2009-01-27 07:30,27,51.9,51.93,51.89,51.9,13
20090501|2009-01-27 08:00,27,51.95,52.47,51.95,52.27,126
20090501|2009-01-27 08:30,27,51.9,51.9,51.35,51.6,89
20090501|2009-01-27 09:00,27,51.34,51.35,51.1,51.15,89
20090501|2009-01-27 09:30,27,51.12,51.33,51.06,51.33,62
20090501|2009-01-27 10:00,27,51.25,51.7,51.1,51.7,251
20090501|2009-01-27 10:30,27,51.75,51.88,51.65,51.83,109
20090501|2009-01-27 11:00,27,51.77,51.86,51.7,51.75,152
20090501|2009-01-27 11:30,27,51.75,51.97,51.75,51.85,82
20090501|2009-01-27 12:00,27,51.99,52.05,51.92,52.01,34
20090501|2009-01-27 12:30,27,52.01,52.01,51.8,51.82,62
20090501|2009-01-27 13:00,27,51.95,52.01,51.94,51.96,75
20090501|2009-01-27 13:30,27,51.95,51.96,51.83,51.95,71
20090501|2009-01-27 14:00,27,51.85,51.85,51.57,51.81,90
20090501|2009-01-27 14:30,27,51.8,51.86,51.8,51.86,10
20090501|2009-01-28 02:30,28,51.95,51.95,51.95,51.95,17
20090501|2009-01-28 03:00,28,51.95,51.95,51.95,51.95,9
20090501|2009-01-28 03:30,28,51.95,51.95,51.95,51.95,6
20090501|2009-01-28 04:00,28,51.95,51.95,51.95,51.95,5
20090501|2009-01-28 05:00,28,51.82,51.82,51.82,51.82,4
20090501|2009-01-28 05:30,28,51.75,51.75,51.69,51.69,6
20090501|2009-01-28 06:00,28,51.69,51.69,51.69,51.69,6
20090501|2009-01-28 06:30,28,51.76,51.76,51.74,51.74,3
20090501|2009-01-28 07:00,28,51.85,51.85,51.74,51.85,7
20090501|2009-01-28 07:30,28,51.85,51.85,51.85,51.85,2
20090501|2009-01-28 08:00,28,51.9,51.95,51.45,51.45,69
20090501|2009-01-28 08:30,28,51.47,51.7,51.25,51.7,77
20090501|2009-01-28 09:00,28,51.7,51.8,51.68,51.74,72
20090501|2009-01-28 09:30,28,51.7,51.84,51.7,51.84,54
20090501|2009-01-28 10:00,28,51.75,51.83,51.68,51.82,47
20090501|2009-01-28 10:30,28,51.87,51.97,51.5,51.5,450
20090501|2009-01-28 11:00,28,51.56,51.6,51.05,51.05,123
20090501|2009-01-28 11:30,28,51.22,51.7,50.93,51.56,75
20090501|2009-01-28 12:00,28,51.55,51.7,51.55,51.65,110
20090501|2009-01-28 12:30,28,51.65,51.66,51.48,51.55,71
20090501|2009-01-28 13:00,28,51.63,51.74,51.63,51.74,106
20090501|2009-01-28 13:30,28,51.74,51.83,51.63,51.63,206
20090501|2009-01-28 14:00,28,51.7,51.7,51.47,51.47,319
20090501|2009-01-28 14:30,28,51.53,51.54,51.48,51.54,38
20090501|2009-01-29 02:30,29,51.4,51.53,51.4,51.53,44
20090501|2009-01-29 03:00,29,51.5,51.53,51.5,51.5,20
20090501|2009-01-29 03:30,29,51.53,51.53,51.53,51.53,51
20090501|2009-01-29 04:00,29,51.53,51.53,51.53,51.53,1
20090501|2009-01-29 04:30,29,51.53,51.53,51.53,51.53,21
20090501|2009-01-29 05:00,29,51.59,51.59,51.59,51.59,4
20090501|2009-01-29 05:30,29,51.59,51.59,51.59,51.59,1
20090501|2009-01-29 06:30,29,51.53,51.56,51.42,51.42,4
20090501|2009-01-29 07:00,29,51.42,51.42,51.41,51.41,4
20090501|2009-01-29 07:30,29,51.42,51.42,51.42,51.42,2
20090501|2009-01-29 08:00,29,51.3,51.3,50.76,50.93,59
20090501|2009-01-29 08:30,29,50.74,50.95,50.71,50.8,33
20090501|2009-01-29 09:00,29,50.8,50.9,50.8,50.9,39
20090501|2009-01-29 09:30,29,50.7,50.7,50.25,50.46,114
20090501|2009-01-29 10:00,29,50.51,50.7,50.51,50.7,18
20090501|2009-01-29 10:30,29,50.7,51.3,50.7,51.3,104
20090501|2009-01-29 11:00,29,51.15,51.2,50.91,51.05,36
20090501|2009-01-29 11:30,29,50.92,51.23,50.88,51.22,23
20090501|2009-01-29 12:00,29,51.2,51.23,51.1,51.23,25
20090501|2009-01-29 12:30,29,51.23,51.28,51.17,51.17,86
20090501|2009-01-29 13:00,29,51.17,51.38,51.1,51.28,183
20090501|2009-01-29 13:30,29,51.25,51.27,51.08,51.09,77
20090501|2009-01-29 14:00,29,51.1,51.15,50.98,50.99,177
20090501|2009-01-29 14:30,29,51,51.09,51,51.01,15
20090501|2009-01-30 02:30,30,50.96,50.96,50.9,50.96,11
20090501|2009-01-30 03:00,30,50.96,50.96,50.96,50.96,1
20090501|2009-01-30 03:30,30,50.95,50.95,50.95,50.95,3
20090501|2009-01-30 04:00,30,50.95,50.95,50.95,50.95,1
20090501|2009-01-30 04:30,30,50.95,50.95,50.95,50.95,3
20090501|2009-01-30 05:00,30,50.85,50.85,50.45,50.45,18
20090501|2009-01-30 06:00,30,50.67,50.67,50.67,50.67,10
20090501|2009-01-30 06:30,30,50.65,50.65,50.62,50.62,11
20090501|2009-01-30 07:00,30,50.56,50.56,50.47,50.47,15
20090501|2009-01-30 08:00,30,50.71,50.85,50.52,50.69,111
20090501|2009-01-30 08:30,30,50.69,50.97,50.69,50.88,91
20090501|2009-01-30 09:00,30,50.9,51.1,50.8,51,121
20090501|2009-01-30 09:30,30,51.05,51.1,50.97,51.1,46
20090501|2009-01-30 10:00,30,50.97,50.99,50.67,50.67,68
20090501|2009-01-30 10:30,30,50.71,50.94,50.71,50.88,102
20090501|2009-01-30 11:00,30,50.87,50.97,50.78,50.78,96
20090501|2009-01-30 11:30,30,50.78,50.94,50.78,50.8,72
20090501|2009-01-30 12:00,30,50.85,50.85,50.8,50.81,29
20090501|2009-01-30 12:30,30,50.8,50.8,50.7,50.73,17
20090501|2009-01-30 13:00,30,50.8,50.9,50.8,50.89,12
20090501|2009-01-30 13:30,30,50.85,50.85,50.77,50.79,21
20090501|2009-01-30 14:00,30,50.8,50.8,50.37,50.45,177
20090501|2009-02-02 02:30,2,50.25,50.4,50.25,50.36,46
20090501|2009-02-02 03:00,2,50.25,50.25,50.25,50.25,5
20090501|2009-02-02 04:00,2,50.4,50.4,50.4,50.4,8
20090501|2009-02-02 04:30,2,50.38,50.4,50.34,50.34,17
20090501|2009-02-02 06:00,2,50.25,50.25,50.25,50.25,3
20090501|2009-02-02 07:30,2,50.25,50.25,50.25,50.25,8
20090501|2009-02-02 08:00,2,50.37,50.4,49.78,49.78,52
20090501|2009-02-02 08:30,2,49.8,50.05,49.8,49.8,103
20090501|2009-02-02 09:00,2,49.8,49.8,49.73,49.73,82
20090501|2009-02-02 09:30,2,49.81,49.84,49.76,49.81,23
20090501|2009-02-02 10:00,2,49.88,50.26,49.88,50.25,92
20090501|2009-02-02 10:30,2,50.25,50.25,49.75,50.08,114
20090501|2009-02-02 11:00,2,50.05,50.1,49.83,49.83,29
20090501|2009-02-02 11:30,2,50.1,51.17,49.99,50.76,283
20090501|2009-02-02 12:00,2,50.7,51.11,50.67,50.73,66
20090501|2009-02-02 12:30,2,50.97,50.97,50.97,50.97,4
20090501|2009-02-02 13:00,2,51.05,51.05,50.92,51,29
20090501|2009-02-02 13:30,2,50.8,50.93,50.72,50.72,67
20090501|2009-02-02 14:00,2,50.81,50.91,50.75,50.91,45
20090501|2009-02-02 14:30,2,50.91,50.91,50.85,50.85,4
20090501|2009-02-03 02:30,3,50.7,50.7,50.53,50.53,25
20090501|2009-02-03 04:00,3,50.7,50.7,50.7,50.7,1
20090501|2009-02-03 04:30,3,50.54,50.54,50.53,50.53,3
20090501|2009-02-03 06:30,3,50.59,50.59,50.5,50.5,4
20090501|2009-02-03 07:00,3,50.5,50.7,50.39,50.7,20
20090501|2009-02-03 07:30,3,50.71,50.72,50.56,50.56,3
20090501|2009-02-03 08:00,3,50.6,50.8,50.48,50.75,7
20090501|2009-02-03 08:30,3,50.68,50.81,50.68,50.74,33
20090501|2009-02-03 09:00,3,50.7,50.89,50.6,50.6,39
20090501|2009-02-03 09:30,3,50.71,50.88,50.71,50.81,39
20090501|2009-02-03 10:00,3,50.86,50.89,50.6,50.6,68
20090501|2009-02-03 10:30,3,50.6,50.6,50.04,50.22,86
20090501|2009-02-03 11:00,3,50.3,50.6,50.3,50.45,62
20090501|2009-02-03 11:30,3,50.37,50.38,50.04,50.25,82
20090501|2009-02-03 12:00,3,50.27,50.27,50.1,50.2,20
20090501|2009-02-03 12:30,3,50.12,50.12,49.92,49.92,49
20090501|2009-02-03 13:00,3,49.93,49.94,49.75,49.77,103
20090501|2009-02-03 13:30,3,49.81,49.81,49.7,49.8,96
20090501|2009-02-03 14:00,3,49.82,50.42,49.8,50.25,101
20090501|2009-02-03 14:30,3,50.15,50.25,50.15,50.24,14
20090501|2009-02-04 02:30,4,50.5,50.5,50.33,50.33,9
20090501|2009-02-04 03:00,4,50.56,50.56,50.56,50.56,3
20090501|2009-02-04 04:00,4,50.19,50.19,50.19,50.19,1
20090501|2009-02-04 04:30,4,50.19,50.19,50.06,50.06,6
20090501|2009-02-04 05:00,4,50.36,50.36,50.04,50.2,8
20090501|2009-02-04 05:30,4,50.2,50.3,50.2,50.3,12
20090501|2009-02-04 06:00,4,50.3,50.3,50.23,50.23,4
20090501|2009-02-04 06:30,4,50.3,50.3,50.3,50.3,7
20090501|2009-02-04 07:00,4,50.25,50.3,50.25,50.3,4
20090501|2009-02-04 07:30,4,50.3,50.3,50.3,50.3,1
20090501|2009-02-04 08:00,4,50.3,50.41,50.15,50.41,32
20090501|2009-02-04 08:30,4,50.36,50.4,50.17,50.18,52
20090501|2009-02-04 09:00,4,50.26,50.3,50.09,50.09,18
20090501|2009-02-04 09:30,4,50.18,50.18,49.95,50.07,206
20090501|2009-02-04 10:00,4,50.11,50.16,49.96,50.12,64
20090501|2009-02-04 10:30,4,50.12,50.6,50.12,50.42,132
20090501|2009-02-04 11:00,4,50.5,50.65,50.39,50.54,94
20090501|2009-02-04 11:30,4,50.38,50.67,50.25,50.39,56
20090501|2009-02-04 12:00,4,50.45,50.47,50.16,50.16,10
20090501|2009-02-04 12:30,4,50.12,50.12,50.02,50.07,23
20090501|2009-02-04 13:00,4,50.08,50.11,50.06,50.11,23
20090501|2009-02-04 13:30,4,50.11,50.11,50,50.04,58
20090501|2009-02-04 14:00,4,50.02,51,50.02,50.75,250
20090501|2009-02-04 14:30,4,50.91,51,50.91,51,10
20090501|2009-02-05 03:30,5,50.72,50.72,50.55,50.55,5
20090501|2009-02-05 04:00,5,50.4,50.4,50.38,50.38,2
20090501|2009-02-05 05:30,5,50.45,50.48,50.45,50.45,13
20090501|2009-02-05 07:00,5,50.64,50.9,50.64,50.9,13
20090501|2009-02-05 07:30,5,50.85,50.85,50.85,50.85,1
20090501|2009-02-05 08:00,5,50.9,50.9,50.79,50.84,25
20090501|2009-02-05 08:30,5,50.75,50.95,50.67,50.9,68
20090501|2009-02-05 09:00,5,50.9,50.9,50.77,50.77,14
20090501|2009-02-05 09:30,5,50.78,50.9,50.65,50.65,38
20090501|2009-02-05 10:00,5,50.64,50.65,50.5,50.55,18
20090501|2009-02-05 10:30,5,50.65,50.9,50.5,50.65,108
20090501|2009-02-05 11:00,5,50.57,50.57,50.4,50.5,159
20090501|2009-02-05 11:30,5,50.54,50.59,50.54,50.55,25
20090501|2009-02-05 12:00,5,50.58,50.7,50.45,50.45,42
20090501|2009-02-05 12:30,5,50.45,50.48,50.37,50.45,16
20090501|2009-02-05 13:00,5,50.46,50.48,50.4,50.48,26
20090501|2009-02-05 13:30,5,50.49,50.58,50.46,50.55,57
20090501|2009-02-05 14:00,5,50.42,50.49,50.2,50.33,191
20090501|2009-02-05 14:30,5,50.33,50.33,50.22,50.26,4
20090501|2009-02-06 02:30,6,50.15,50.45,50.15,50.45,31
20090501|2009-02-06 03:00,6,50.38,50.38,50.38,50.38,2
20090501|2009-02-06 03:30,6,50.39,50.39,50.39,50.39,1
20090501|2009-02-06 06:00,6,50.34,50.34,50.34,50.34,1
20090501|2009-02-06 06:30,6,50.34,50.4,50.34,50.4,3
20090501|2009-02-06 07:30,6,50.39,50.4,50.18,50.18,6
20090501|2009-02-06 08:00,6,50.25,50.25,50.25,50.25,1
20090501|2009-02-06 08:30,6,50.29,50.45,50.25,50.29,35
20090501|2009-02-06 09:00,6,50.4,50.8,50.4,50.8,121
20090501|2009-02-06 09:30,6,50.63,50.65,50.49,50.6,133
20090501|2009-02-06 10:00,6,50.5,50.5,50.41,50.47,44
20090501|2009-02-06 10:30,6,50.42,50.48,50.25,50.29,192
20090501|2009-02-06 11:00,6,50.26,50.45,50.13,50.45,94
20090501|2009-02-06 11:30,6,50.45,51,50.45,50.61,289
20090501|2009-02-06 12:00,6,50.65,50.75,50.65,50.7,88
20090501|2009-02-06 12:30,6,50.6,50.65,50.46,50.46,96
20090501|2009-02-06 13:00,6,50.54,50.63,50.46,50.55,80
20090501|2009-02-06 13:30,6,50.55,50.65,50.55,50.65,56
20090501|2009-02-06 14:00,6,50.57,50.6,50.39,50.39,217
20090501|2009-02-06 14:30,6,50.38,50.4,50.37,50.4,45
20090501|2009-02-09 02:30,9,50.49,50.54,50.48,50.54,12
20090501|2009-02-09 03:30,9,50.51,50.51,50.51,50.51,3
20090501|2009-02-09 04:30,9,50.46,50.46,50.39,50.39,39
20090501|2009-02-09 05:00,9,50.44,50.44,50.24,50.24,11
20090501|2009-02-09 05:30,9,50.25,50.44,50.25,50.29,3
20090501|2009-02-09 07:00,9,50.35,50.44,50.35,50.43,26
20090501|2009-02-09 07:30,9,50.43,50.45,50.4,50.45,67
20090501|2009-02-09 08:00,9,50.45,50.79,50.26,50.55,108
20090501|2009-02-09 08:30,9,50.66,50.75,50.66,50.7,28
20090501|2009-02-09 09:00,9,50.7,50.7,50.3,50.33,116
20090501|2009-02-09 09:30,9,50.35,50.45,50.25,50.45,180
20090501|2009-02-09 10:00,9,50.44,50.6,50.44,50.54,82
20090501|2009-02-09 10:30,9,50.54,50.84,50.53,50.73,177
20090501|2009-02-09 11:00,9,50.73,50.73,50.54,50.66,25
20090501|2009-02-09 11:30,9,50.66,50.79,50.54,50.68,225
20090501|2009-02-09 12:00,9,50.61,50.7,50.39,50.39,44
20090501|2009-02-09 12:30,9,50.52,50.65,50.49,50.54,10
20090501|2009-02-09 13:00,9,50.57,50.68,50.57,50.65,26
20090501|2009-02-09 13:30,9,50.68,50.79,50.68,50.79,73
20090501|2009-02-09 14:00,9,50.8,50.85,50.5,50.68,282
20090501|2009-02-09 14:30,9,50.63,50.63,50.61,50.61,12
20090501|2009-02-10 02:30,10,50.6,50.6,50.5,50.5,23
20090501|2009-02-10 03:30,10,50.43,50.43,50.43,50.43,1
20090501|2009-02-10 04:00,10,50.37,50.37,50.37,50.37,1
20090501|2009-02-10 04:30,10,50.4,50.4,50.4,50.4,1
20090501|2009-02-10 05:30,10,50.39,50.4,50.39,50.4,19
20090501|2009-02-10 06:30,10,50.46,50.46,50.46,50.46,1
20090501|2009-02-10 07:00,10,50.49,50.49,50.48,50.48,6
20090501|2009-02-10 07:30,10,50.53,50.79,50.52,50.7,23
20090501|2009-02-10 08:00,10,50.62,50.77,50.62,50.75,50
20090501|2009-02-10 08:30,10,50.69,50.69,50.4,50.47,75
20090501|2009-02-10 09:00,10,50.42,50.51,50.17,50.3,107
20090501|2009-02-10 09:30,10,50.3,50.34,50.24,50.24,34
20090501|2009-02-10 10:00,10,50.25,50.3,48.77,49.03,1083
20090501|2009-02-10 10:30,10,48.95,49.19,48.53,48.61,622
20090501|2009-02-10 11:00,10,48.62,48.62,48.01,48.2,218
20090501|2009-02-10 11:30,10,48.24,48.25,48.01,48.25,98
20090501|2009-02-10 12:00,10,48.25,48.55,48.25,48.3,107
20090501|2009-02-10 12:30,10,48.29,48.3,48.24,48.25,58
20090501|2009-02-10 13:00,10,48.25,48.37,47.85,47.9,187
20090501|2009-02-10 13:30,10,47.98,48,47.88,47.88,114
20090501|2009-02-10 14:00,10,47.88,47.89,47.76,47.79,277
20090501|2009-02-10 14:30,10,47.76,47.85,47.76,47.85,16
20090501|2009-02-11 02:30,11,47.95,47.95,47.6,47.72,158
20090501|2009-02-11 03:00,11,47.72,47.74,47.72,47.73,11
20090501|2009-02-11 03:30,11,47.79,47.85,47.75,47.75,18
20090501|2009-02-11 04:00,11,47.92,47.96,47.92,47.96,9
20090501|2009-02-11 04:30,11,47.9,47.99,47.9,47.99,28
20090501|2009-02-11 05:00,11,47.99,48.01,47.99,48.01,32
20090501|2009-02-11 05:30,11,47.95,47.95,47.9,47.9,18
20090501|2009-02-11 06:00,11,47.8,47.8,47.8,47.8,5
20090501|2009-02-11 06:30,11,47.82,47.83,47.81,47.83,8
20090501|2009-02-11 07:30,11,47.86,47.93,47.86,47.93,7
20090501|2009-02-11 08:00,11,47.9,47.93,47.11,47.25,305
20090501|2009-02-11 08:30,11,47.17,47.6,47.13,47.45,104
20090501|2009-02-11 09:00,11,47.45,47.5,47.28,47.49,124
20090501|2009-02-11 09:30,11,47.5,47.85,47.35,47.52,291
20090501|2009-02-11 10:00,11,47.7,47.7,47.3,47.3,295
20090501|2009-02-11 10:30,11,47.28,47.38,47.26,47.35,254
20090501|2009-02-11 11:00,11,47.3,47.3,47.02,47.24,362
20090501|2009-02-11 11:30,11,47.25,47.37,47.25,47.35,235
20090501|2009-02-11 12:00,11,47.37,47.37,47.25,47.27,248
20090501|2009-02-11 12:30,11,47.26,47.26,47.1,47.1,187
20090501|2009-02-11 13:00,11,47.16,47.29,47.11,47.28,66
20090501|2009-02-11 13:30,11,47.29,47.33,47.24,47.32,296
20090501|2009-02-11 14:00,11,47.3,47.32,46.93,47.02,738
20090501|2009-02-11 14:30,11,47.11,47.17,46.98,47.01,69
20090501|2009-02-12 02:30,12,47,47.02,46.92,47.02,72
20090501|2009-02-12 03:00,12,47.02,47.03,47.02,47.03,2
20090501|2009-02-12 03:30,12,46.99,47.05,46.99,47.05,26
20090501|2009-02-12 04:00,12,47,47.05,46.89,46.89,35
20090501|2009-02-12 04:30,12,46.95,46.97,46.95,46.97,4
20090501|2009-02-12 05:00,12,46.99,46.99,46.99,46.99,6
20090501|2009-02-12 05:30,12,47.01,47.1,47,47,20
20090501|2009-02-12 06:00,12,47.05,47.06,47.05,47.05,3
20090501|2009-02-12 06:30,12,47.1,47.21,47.1,47.13,36
20090501|2009-02-12 07:00,12,47.2,47.26,47.13,47.19,19
20090501|2009-02-12 07:30,12,47.31,47.65,47.02,47.1,101
20090501|2009-02-12 08:00,12,47.32,47.32,47,47,85
20090501|2009-02-12 08:30,12,47.03,47.3,47.03,47.1,85
20090501|2009-02-12 09:00,12,47.09,47.1,46.75,46.76,395
20090501|2009-02-12 09:30,12,46.79,46.79,46.5,46.62,757
20090501|2009-02-12 10:00,12,46.62,46.73,46.52,46.6,229
20090501|2009-02-12 10:30,12,46.53,46.89,46.49,46.64,524
20090501|2009-02-12 11:00,12,46.67,46.93,46.62,46.8,337
20090501|2009-02-12 11:30,12,46.8,46.85,46.6,46.6,361
20090501|2009-02-12 12:00,12,46.6,46.85,46.6,46.85,159
20090501|2009-02-12 12:30,12,46.82,47.02,46.8,46.97,257
20090501|2009-02-12 13:00,12,46.94,47,46.83,46.88,139
20090501|2009-02-12 13:30,12,46.9,46.9,46.66,46.66,133
20090501|2009-02-12 14:00,12,46.7,46.73,46.38,46.49,548
20090501|2009-02-12 14:30,12,46.38,46.41,46.38,46.38,58
20090501|2009-02-13 02:30,13,46.5,46.5,46.32,46.4,56
20090501|2009-02-13 03:00,13,46.42,46.42,46.22,46.22,105
20090501|2009-02-13 03:30,13,46.38,46.38,46.32,46.38,8
20090501|2009-02-13 04:00,13,46.38,46.38,46.37,46.37,7
20090501|2009-02-13 04:30,13,46.38,46.39,46.35,46.35,84
20090501|2009-02-13 05:00,13,46.35,46.35,46.3,46.34,33
20090501|2009-02-13 05:30,13,46.32,46.34,46.32,46.34,12
20090501|2009-02-13 06:00,13,46.34,46.39,46.28,46.28,53
20090501|2009-02-13 06:30,13,46.28,46.34,46.25,46.34,63
20090501|2009-02-13 07:00,13,46.34,46.34,46.34,46.34,1
20090501|2009-02-13 07:30,13,46.34,46.5,46.26,46.47,92
20090501|2009-02-13 08:00,13,46.47,46.59,46.46,46.5,94
20090501|2009-02-13 08:30,13,46.5,46.5,46.31,46.35,257
20090501|2009-02-13 09:00,13,46.35,46.41,46.35,46.4,110
20090501|2009-02-13 09:30,13,46.4,46.44,46.3,46.3,187
20090501|2009-02-13 10:00,13,46.39,46.4,46.16,46.17,216
20090501|2009-02-13 10:30,13,46.17,46.24,45.47,45.82,2273
20090501|2009-02-13 11:00,13,45.83,45.94,45.71,45.74,442
20090501|2009-02-13 11:30,13,45.73,45.74,45.61,45.66,368
20090501|2009-02-13 12:00,13,45.65,45.65,45.51,45.56,322
20090501|2009-02-13 12:30,13,45.55,45.55,45.39,45.39,438
20090501|2009-02-13 13:00,13,45.37,45.37,45.06,45.08,747
20090501|2009-02-13 13:30,13,45.09,45.5,45.09,45.25,393
20090501|2009-02-13 14:00,13,45.26,45.52,45.16,45.23,480
20090501|2009-02-13 14:30,13,45.23,45.6,45.21,45.5,42
20090501|2009-02-17 02:30,17,45.5,45.97,45.35,45.86,136
20090501|2009-02-17 03:00,17,45.76,45.84,45.75,45.79,43
20090501|2009-02-17 03:30,17,45.76,45.79,45.75,45.76,67
20090501|2009-02-17 04:00,17,45.76,45.76,45.65,45.65,90
20090501|2009-02-17 04:30,17,45.57,45.58,45.51,45.51,30
20090501|2009-02-17 05:00,17,45.51,45.51,45.51,45.51,1
20090501|2009-02-17 05:30,17,45.56,45.6,45.56,45.6,9
20090501|2009-02-17 06:00,17,45.61,45.61,45.51,45.51,40
20090501|2009-02-17 06:30,17,45.47,45.5,45.47,45.47,40
20090501|2009-02-17 07:00,17,45.51,45.51,45.37,45.37,25
20090501|2009-02-17 07:30,17,45.37,45.37,45.26,45.3,83
20090501|2009-02-17 08:00,17,45.35,45.39,45.13,45.13,325
20090501|2009-02-17 08:30,17,45.15,45.15,44.75,44.81,580
20090501|2009-02-17 09:00,17,44.77,44.84,44.72,44.83,379
20090501|2009-02-17 09:30,17,44.83,44.92,44.55,44.57,302
20090501|2009-02-17 10:00,17,44.69,44.75,44.48,44.49,1001
20090501|2009-02-17 10:30,17,44.49,44.6,44.16,44.22,1327
20090501|2009-02-17 11:00,17,44.2,45.41,44.13,45.25,898
20090501|2009-02-17 11:30,17,45.2,45.2,44.83,45.12,395
20090501|2009-02-17 12:00,17,45.12,45.12,44.92,44.95,149
20090501|2009-02-17 12:30,17,44.95,45.06,44.7,44.71,177
20090501|2009-02-17 13:00,17,44.78,44.79,44.21,44.24,599
20090501|2009-02-17 13:30,17,44.26,44.33,44.24,44.27,437
20090501|2009-02-17 14:00,17,44.27,45.26,44.24,44.81,914
20090501|2009-02-17 14:30,17,44.79,45.25,44.66,45.23,83
20090501|2009-02-18 02:30,18,44.73,45.12,44.73,45.1,47
20090501|2009-02-18 03:00,18,45,45.11,44.96,45.11,17
20090501|2009-02-18 03:30,18,45.01,45.01,44.71,44.71,7
20090501|2009-02-18 04:00,18,44.75,44.93,44.7,44.7,28
20090501|2009-02-18 04:30,18,44.75,44.75,44.75,44.75,2
20090501|2009-02-18 05:00,18,44.68,44.68,44.59,44.59,17
20090501|2009-02-18 05:30,18,44.6,44.6,44.59,44.59,9
20090501|2009-02-18 06:00,18,44.57,44.59,44.56,44.59,5
20090501|2009-02-18 06:30,18,44.59,44.64,44.59,44.64,14
20090501|2009-02-18 07:00,18,44.64,44.65,44.58,44.65,53
20090501|2009-02-18 07:30,18,44.65,44.84,44.64,44.84,97
20090501|2009-02-18 08:00,18,44.85,44.97,44.68,44.76,102
20090501|2009-02-18 08:30,18,44.77,44.81,44.68,44.75,82
20090501|2009-02-18 09:00,18,44.75,45.2,44.7,45.04,459
20090501|2009-02-18 09:30,18,45.05,45.1,44.95,44.97,140
20090501|2009-02-18 10:00,18,44.95,45,44.6,44.66,352
20090501|2009-02-18 10:30,18,44.64,44.99,44.57,44.63,515
20090501|2009-02-18 11:00,18,44.59,45.25,44.59,45.09,766
20090501|2009-02-18 11:30,18,45.09,45.1,44.88,45.1,231
20090501|2009-02-18 12:00,18,45.1,45.38,45.06,45.14,329
20090501|2009-02-18 12:30,18,45.15,45.2,45.01,45.03,142
20090501|2009-02-18 13:00,18,45.03,45.18,45,45.15,137
20090501|2009-02-18 13:30,18,45.15,45.2,44.99,45.01,327
20090501|2009-02-18 14:00,18,45,45.28,44.93,45.23,462
20090501|2009-02-18 14:30,18,45.2,45.27,45.12,45.27,14
20090501|2009-02-19 02:30,19,45.39,45.39,44.9,44.9,80
20090501|2009-02-19 03:00,19,44.9,44.9,44.87,44.89,18
20090501|2009-02-19 03:30,19,44.89,44.99,44.89,44.95,17
20090501|2009-02-19 04:00,19,44.98,44.99,44.93,44.93,23
20090501|2009-02-19 04:30,19,44.97,44.99,44.97,44.97,22
20090501|2009-02-19 05:00,19,44.97,44.97,44.94,44.94,18
20090501|2009-02-19 05:30,19,44.9,44.95,44.9,44.95,31
20090501|2009-02-19 06:00,19,44.87,44.95,44.83,44.94,61
20090501|2009-02-19 06:30,19,44.94,44.94,44.85,44.85,2
20090501|2009-02-19 07:00,19,44.94,45.39,44.94,44.98,68
20090501|2009-02-19 07:30,19,44.98,44.98,44.77,44.77,36
20090501|2009-02-19 08:00,19,44.77,44.91,44.74,44.75,174
20090501|2009-02-19 08:30,19,44.8,44.92,44.72,44.74,211
20090501|2009-02-19 09:00,19,44.73,45.15,44.73,45.1,194
20090501|2009-02-19 09:30,19,45.09,45.1,44.81,45.01,185
20090501|2009-02-19 10:00,19,45.08,45.08,44.84,44.95,122
20090501|2009-02-19 10:30,19,45,45.01,44.8,44.91,362
20090501|2009-02-19 11:00,19,44.89,45.01,44.8,44.82,318
20090501|2009-02-19 11:30,19,44.8,44.95,44.61,44.66,695
20090501|2009-02-19 12:00,19,44.66,44.68,44.56,44.64,312
20090501|2009-02-19 12:30,19,44.6,44.67,44.59,44.65,167
20090501|2009-02-19 13:00,19,44.64,44.78,44.58,44.58,377
20090501|2009-02-19 13:30,19,44.58,44.79,44.5,44.79,202
20090501|2009-02-19 14:00,19,44.79,44.95,44.75,44.89,317
20090501|2009-02-19 14:30,19,44.85,44.85,44.68,44.68,27
20090501|2009-02-20 02:30,20,44.6,44.71,44.6,44.7,31
20090501|2009-02-20 03:00,20,44.7,44.71,44.61,44.66,17
20090501|2009-02-20 03:30,20,44.6,44.72,44.6,44.6,20
20090501|2009-02-20 04:00,20,44.6,44.69,44.55,44.55,25
20090501|2009-02-20 04:30,20,44.57,44.58,44.56,44.56,17
20090501|2009-02-20 05:00,20,44.6,44.6,44.41,44.41,58
20090501|2009-02-20 05:30,20,44.49,44.49,44.41,44.41,16
20090501|2009-02-20 06:00,20,44.37,44.43,44.37,44.38,20
20090501|2009-02-20 06:30,20,44.38,44.45,44.38,44.45,28
20090501|2009-02-20 07:00,20,44.45,44.45,44.39,44.4,40
20090501|2009-02-20 07:30,20,44.42,44.5,44.4,44.49,61
20090501|2009-02-20 08:00,20,44.49,44.75,44.44,44.59,117
20090501|2009-02-20 08:30,20,44.6,45.4,44.45,44.64,693
20090501|2009-02-20 09:00,20,44.59,44.65,44.34,44.52,284
20090501|2009-02-20 09:30,20,44.56,44.56,44.32,44.45,155
20090501|2009-02-20 10:00,20,44.5,44.76,44.45,44.5,154
20090501|2009-02-20 10:30,20,44.56,45.01,44.52,44.68,605
20090501|2009-02-20 11:00,20,44.7,44.89,44.26,44.31,363
20090501|2009-02-20 11:30,20,44.27,44.33,44.15,44.15,542
20090501|2009-02-20 12:00,20,44.15,44.21,44.1,44.15,391
20090501|2009-02-20 12:30,20,44.14,44.2,44.1,44.11,147
20090501|2009-02-20 13:00,20,44.12,44.18,44.1,44.13,117
20090501|2009-02-20 13:30,20,44.14,44.27,44.1,44.15,247
20090501|2009-02-20 14:00,20,44.22,44.25,43.91,44.22,1068
20090501|2009-02-20 14:30,20,44.26,44.43,44.19,44.19,74
20090501|2009-02-23 02:30,23,44.4,45.25,44.36,45.1,186
20090501|2009-02-23 03:00,23,45,45,45,45,4
20090501|2009-02-23 03:30,23,44.95,44.95,44.8,44.8,6
20090501|2009-02-23 04:00,23,44.77,45,44.7,45,37
20090501|2009-02-23 04:30,23,45,45,44.86,44.86,13
20090501|2009-02-23 05:00,23,44.89,44.96,44.89,44.93,22
20090501|2009-02-23 05:30,23,44.99,45,44.99,45,4
20090501|2009-02-23 06:00,23,45,45.06,44.93,44.93,5
20090501|2009-02-23 06:30,23,45.06,45.23,44.94,45,6
20090501|2009-02-23 07:00,23,44.93,44.93,44.75,44.91,15
20090501|2009-02-23 07:30,23,44.75,44.89,44.55,44.67,28
20090501|2009-02-23 08:00,23,44.75,44.75,44.38,44.47,90
20090501|2009-02-23 08:30,23,44.45,44.61,44.18,44.61,214
20090501|2009-02-23 09:00,23,44.63,44.95,44.59,44.87,181
20090501|2009-02-23 09:30,23,44.86,44.86,44.68,44.72,60
20090501|2009-02-23 10:00,23,44.73,44.75,44.56,44.63,94
20090501|2009-02-23 10:30,23,44.6,44.6,44.13,44.2,860
20090501|2009-02-23 11:00,23,44.23,44.48,44.22,44.4,182
20090501|2009-02-23 11:30,23,44.4,44.43,44.35,44.35,108
20090501|2009-02-23 12:00,23,44.36,44.41,44.21,44.22,263
20090501|2009-02-23 12:30,23,44.23,44.3,44.11,44.21,156
20090501|2009-02-23 13:00,23,44.19,44.3,44.05,44.25,196
20090501|2009-02-23 13:30,23,44.21,44.24,44.05,44.1,129
20090501|2009-02-23 14:00,23,44.08,44.25,43.81,43.82,582
20090501|2009-02-23 14:30,23,43.83,43.91,43.71,43.71,174
20090501|2009-02-24 02:30,24,43.7,43.9,43.65,43.74,96
20090501|2009-02-24 03:00,24,43.69,43.74,43.58,43.74,85
20090501|2009-02-24 03:30,24,43.78,43.78,43.7,43.7,8
20090501|2009-02-24 04:00,24,43.8,43.9,43.71,43.71,27
20090501|2009-02-24 04:30,24,43.9,43.9,43.79,43.79,3
20090501|2009-02-24 05:00,24,43.74,43.78,43.72,43.72,19
20090501|2009-02-24 05:30,24,43.72,43.72,43.72,43.72,8
20090501|2009-02-24 06:00,24,43.82,43.9,43.82,43.9,22
20090501|2009-02-24 06:30,24,43.84,43.88,43.75,43.82,9
20090501|2009-02-24 07:00,24,43.76,43.8,43.75,43.8,6
20090501|2009-02-24 07:30,24,43.72,43.8,43.63,43.69,25
20090501|2009-02-24 08:00,24,43.65,43.82,43.53,43.68,186
20090501|2009-02-24 08:30,24,43.66,43.78,43.65,43.69,57
20090501|2009-02-24 09:00,24,43.65,43.79,43.65,43.77,69
20090501|2009-02-24 09:30,24,43.73,43.9,43.73,43.89,91
20090501|2009-02-24 10:00,24,43.86,43.86,43.63,43.8,82
20090501|2009-02-24 10:30,24,43.75,43.9,43.72,43.85,213
20090501|2009-02-24 11:00,24,43.84,44.28,43.8,43.93,475
20090501|2009-02-24 11:30,24,43.92,44,43.8,43.87,61
20090501|2009-02-24 12:00,24,43.85,43.98,43.74,43.8,88
20090501|2009-02-24 12:30,24,43.77,43.82,43.76,43.76,36
20090501|2009-02-24 13:00,24,43.8,44.05,43.8,43.96,156
20090501|2009-02-24 13:30,24,43.96,43.98,43.73,43.76,164
20090501|2009-02-24 14:00,24,43.79,43.95,43.73,43.9,535
20090501|2009-02-24 14:30,24,43.93,43.93,43.76,43.76,69
20090501|2009-02-25 02:30,25,43.86,43.88,43.8,43.8,63
20090501|2009-02-25 03:00,25,43.8,43.82,43.8,43.81,15
20090501|2009-02-25 03:30,25,43.8,43.8,43.76,43.76,7
20090501|2009-02-25 04:00,25,43.82,43.82,43.76,43.77,7
20090501|2009-02-25 04:30,25,43.77,43.77,43.75,43.75,17
20090501|2009-02-25 05:00,25,43.75,43.83,43.75,43.82,17
20090501|2009-02-25 05:30,25,43.82,43.82,43.82,43.82,1
20090501|2009-02-25 06:00,25,43.82,44,43.82,43.93,13
20090501|2009-02-25 07:00,25,43.91,44.11,43.91,43.99,42
20090501|2009-02-25 07:30,25,43.99,44.09,43.86,44.02,39
20090501|2009-02-25 08:00,25,44.07,44.1,43.75,43.83,103
20090501|2009-02-25 08:30,25,43.92,43.98,43.89,43.92,73
20090501|2009-02-25 09:00,25,43.92,44.15,43.88,44.11,184
20090501|2009-02-25 09:30,25,44.11,44.18,43.83,43.88,309
20090501|2009-02-25 10:00,25,43.79,43.91,43.7,43.7,323
20090501|2009-02-25 10:30,25,43.86,43.91,43.52,43.56,477
20090501|2009-02-25 11:00,25,43.55,43.74,43.51,43.74,393
20090501|2009-02-25 11:30,25,43.73,44,43.72,43.85,232
20090501|2009-02-25 12:00,25,43.82,43.9,43.76,43.76,106
20090501|2009-02-25 12:30,25,43.8,43.84,43.76,43.79,33
20090501|2009-02-25 13:00,25,43.8,43.93,43.78,43.89,87
20090501|2009-02-25 13:30,25,43.93,44.18,43.9,43.94,224
20090501|2009-02-25 14:00,25,43.91,43.91,43.6,43.71,180
20090501|2009-02-25 14:30,25,43.7,43.7,43.51,43.6,35
20090501|2009-02-26 02:30,26,43.75,44.05,43.75,44.05,45
20090501|2009-02-26 03:00,26,43.99,43.99,43.99,43.99,2
20090501|2009-02-26 03:30,26,43.9,43.95,43.9,43.95,11
20090501|2009-02-26 04:00,26,43.89,43.89,43.89,43.89,2
20090501|2009-02-26 04:30,26,43.88,43.89,43.88,43.88,26
20090501|2009-02-26 05:00,26,43.88,43.93,43.88,43.93,31
20090501|2009-02-26 05:30,26,43.85,43.85,43.85,43.85,12
20090501|2009-02-26 06:00,26,43.8,43.8,43.66,43.66,56
20090501|2009-02-26 06:30,26,43.69,43.69,43.69,43.69,1
20090501|2009-02-26 07:00,26,43.84,43.99,43.77,43.77,30
20090501|2009-02-26 07:30,26,43.95,44.73,43.95,44.55,280
20090501|2009-02-26 08:00,26,44.55,44.56,44.15,44.48,439
20090501|2009-02-26 08:30,26,44.51,44.69,44.04,44.69,780
20090501|2009-02-26 09:00,26,44.7,44.9,44.42,44.68,978
20090501|2009-02-26 09:30,26,44.68,44.74,44.28,44.6,439
20090501|2009-02-26 10:00,26,44.54,44.54,44.2,44.35,338
20090501|2009-02-26 10:30,26,44.35,44.51,43.81,44.41,946
20090501|2009-02-26 11:00,26,44.42,44.48,44.15,44.27,171
20090501|2009-02-26 11:30,26,44.25,44.3,44.17,44.24,62
20090501|2009-02-26 12:00,26,44.22,44.45,44.13,44.25,290
20090501|2009-02-26 12:30,26,44.27,44.27,44.08,44.14,172
20090501|2009-02-26 13:00,26,44.14,44.14,43.88,43.93,131
20090501|2009-02-26 13:30,26,43.91,44.12,43.91,44.06,39
20090501|2009-02-26 14:00,26,44.03,44.37,43.88,44.3,465
20090501|2009-02-26 14:30,26,44.29,44.39,44.05,44.05,50
20090501|2009-02-27 02:30,27,44.3,44.42,44.14,44.42,23
20090501|2009-02-27 04:30,27,44.32,44.32,44.3,44.3,10
20090501|2009-02-27 05:00,27,44.27,44.4,44,44.4,61
20090501|2009-02-27 05:30,27,44.35,44.35,44.35,44.35,18
20090501|2009-02-27 06:00,27,44.22,44.22,44.05,44.05,7
20090501|2009-02-27 06:30,27,44.05,44.05,43.9,43.9,15
20090501|2009-02-27 07:00,27,43.92,43.92,43.92,43.92,15
20090501|2009-02-27 07:30,27,43.92,44.02,43.9,43.92,51
20090501|2009-02-27 08:00,27,43.98,43.98,43.61,43.84,287
20090501|2009-02-27 08:30,27,43.83,43.83,43.22,43.23,619
20090501|2009-02-27 09:00,27,43.22,43.22,42.83,43.19,1124
20090501|2009-02-27 09:30,27,43.2,43.35,43.08,43.25,158
20090501|2009-02-27 10:00,27,43.25,43.6,43.14,43.59,106
20090501|2009-02-27 10:30,27,43.55,43.6,42.95,43.25,677
20090501|2009-02-27 11:00,27,43.17,43.24,42.98,42.99,332
20090501|2009-02-27 11:30,27,42.81,43.23,42.78,43.2,552
20090501|2009-02-27 12:00,27,43.18,43.42,43.1,43.26,219
20090501|2009-02-27 12:30,27,43.3,43.34,43.24,43.27,50
20090501|2009-02-27 13:00,27,43.25,43.25,42.95,43.25,171
20090501|2009-02-27 13:30,27,43.27,43.43,43.01,43.14,141
20090501|2009-02-27 14:00,27,43.1,43.39,43.06,43.38,389
20090501|2009-02-27 14:30,27,43.38,43.39,43.27,43.3,39
20090501|2009-03-02 02:30,2,43.2,43.2,43.08,43.08,40
20090501|2009-03-02 03:00,2,43.1,43.1,42.88,43.01,40
20090501|2009-03-02 03:30,2,43.01,43.01,42.75,42.76,66
20090501|2009-03-02 04:00,2,42.84,42.84,42.84,42.84,1
20090501|2009-03-02 04:30,2,42.8,42.94,42.8,42.94,22
20090501|2009-03-02 05:00,2,42.97,42.98,42.8,42.8,34
20090501|2009-03-02 05:30,2,42.8,42.8,42.8,42.8,7
20090501|2009-03-02 06:00,2,42.8,42.9,42.74,42.74,27
20090501|2009-03-02 06:30,2,42.73,42.8,42.73,42.8,4
20090501|2009-03-02 07:00,2,42.75,42.75,42.72,42.72,9
20090501|2009-03-02 07:30,2,42.72,42.72,42.48,42.55,301
20090501|2009-03-02 08:00,2,42.55,42.55,42.13,42.15,486
20090501|2009-03-02 08:30,2,42.15,42.3,42.15,42.21,251
20090501|2009-03-02 09:00,2,42.22,42.43,42.22,42.39,228
20090501|2009-03-02 09:30,2,42.43,42.43,42.22,42.32,240
20090501|2009-03-02 10:00,2,42.31,42.36,42.22,42.27,154
20090501|2009-03-02 10:30,2,42.26,42.37,41.72,41.76,1470
20090501|2009-03-02 11:00,2,41.76,41.82,41.42,41.53,1366
20090501|2009-03-02 11:30,2,41.47,41.47,41.11,41.23,1067
20090501|2009-03-02 12:00,2,41.28,41.4,41.18,41.34,302
20090501|2009-03-02 12:30,2,41.31,41.36,41.16,41.24,97
20090501|2009-03-02 13:00,2,41.24,41.42,41.16,41.29,319
20090501|2009-03-02 13:30,2,41.29,41.38,41.17,41.26,389
20090501|2009-03-02 14:00,2,41.26,41.6,41.26,41.6,519
20090501|2009-03-02 14:30,2,41.53,41.59,41.47,41.51,59
20090501|2009-03-03 02:30,3,41.62,42.08,41.5,42.05,45
20090501|2009-03-03 03:00,3,42.05,42.1,42.05,42.07,17
20090501|2009-03-03 03:30,3,42.05,42.09,42.05,42.09,16
20090501|2009-03-03 04:00,3,42.08,42.11,42.04,42.04,72
20090501|2009-03-03 04:30,3,42.05,42.05,42,42,39
20090501|2009-03-03 05:00,3,42.12,42.14,42.02,42.02,64
20090501|2009-03-03 05:30,3,42.02,42.1,41.94,42.09,72
20090501|2009-03-03 06:00,3,42.08,42.08,42.01,42.02,11
20090501|2009-03-03 06:30,3,42.01,42.05,41.98,42.01,56
20090501|2009-03-03 07:00,3,41.95,41.99,41.94,41.94,17
20090501|2009-03-03 07:30,3,41.91,41.91,41.76,41.77,17
20090501|2009-03-03 08:00,3,41.85,41.9,41.39,41.76,648
20090501|2009-03-03 08:30,3,41.76,41.92,41.62,41.92,150
20090501|2009-03-03 09:00,3,41.95,42.38,41.95,42.28,455
20090501|2009-03-03 09:30,3,42.25,42.33,41.7,42.03,302
20090501|2009-03-03 10:00,3,42.06,42.09,41.9,41.95,184
20090501|2009-03-03 10:30,3,41.95,42.03,41.79,41.9,551
20090501|2009-03-03 11:00,3,41.9,41.98,41.72,41.98,234
20090501|2009-03-03 11:30,3,41.95,41.99,41.78,41.92,158
20090501|2009-03-03 12:00,3,41.93,42.05,41.92,42.04,114
20090501|2009-03-03 12:30,3,42.04,42.15,41.95,41.97,224
20090501|2009-03-03 13:00,3,41.98,42.2,41.87,42,151
20090501|2009-03-03 13:30,3,42.07,42.38,41.93,42.36,140
20090501|2009-03-03 14:00,3,42.31,42.38,41.6,41.9,1402
20090501|2009-03-03 14:30,3,41.85,41.85,41.73,41.83,45
20090501|2009-03-04 02:30,4,41.87,42.2,41.85,42.2,95
20090501|2009-03-04 03:00,4,42.2,42.2,42.2,42.2,16
20090501|2009-03-04 03:30,4,42.2,42.2,42.2,42.2,2
20090501|2009-03-04 04:00,4,42.2,42.38,42.2,42.38,103
20090501|2009-03-04 04:30,4,42.47,42.64,42.47,42.52,26
20090501|2009-03-04 05:00,4,42.5,42.6,42.5,42.6,15
20090501|2009-03-04 05:30,4,42.6,42.65,42.6,42.6,33
20090501|2009-03-04 06:00,4,42.65,42.9,42.6,42.86,91
20090501|2009-03-04 06:30,4,42.88,42.92,42.86,42.91,106
20090501|2009-03-04 07:00,4,42.9,42.91,42.9,42.9,41
20090501|2009-03-04 07:30,4,42.9,42.91,42.71,42.78,70
20090501|2009-03-04 08:00,4,42.85,42.89,42.56,42.62,115
20090501|2009-03-04 08:30,4,42.63,42.81,42.57,42.81,108
20090501|2009-03-04 09:00,4,42.82,43.75,42.82,43.2,742
20090501|2009-03-04 09:30,4,43.28,43.35,42.9,42.97,426
20090501|2009-03-04 10:00,4,42.98,43.1,42.7,42.77,394
20090501|2009-03-04 10:30,4,42.82,43.05,42.65,42.77,541
20090501|2009-03-04 11:00,4,42.8,42.98,42.76,42.95,260
20090501|2009-03-04 11:30,4,42.97,43,42.77,42.85,203
20090501|2009-03-04 12:00,4,42.83,42.89,42.7,42.73,211
20090501|2009-03-04 12:30,4,42.71,42.85,42.65,42.68,133
20090501|2009-03-04 13:00,4,42.7,42.85,42.45,42.84,207
20090501|2009-03-04 13:30,4,42.84,42.85,42.63,42.65,193
20090501|2009-03-04 14:00,4,42.68,42.68,41.91,42.07,1448
20090501|2009-03-04 14:30,4,41.97,42.05,41.88,42,63
20090501|2009-03-05 02:30,5,42.15,42.37,42.15,42.37,65
20090501|2009-03-05 03:00,5,42.39,42.5,42.39,42.45,34
20090501|2009-03-05 03:30,5,42.45,42.55,42.45,42.5,30
20090501|2009-03-05 04:00,5,42.54,42.59,42.3,42.3,30
20090501|2009-03-05 04:30,5,42.45,42.45,42.35,42.35,24
20090501|2009-03-05 05:00,5,42.3,42.41,42.1,42.1,25
20090501|2009-03-05 05:30,5,42.03,42.03,41.97,41.97,20
20090501|2009-03-05 06:00,5,41.94,41.94,41.77,41.84,35
20090501|2009-03-05 06:30,5,41.76,41.96,41.76,41.96,25
20090501|2009-03-05 07:00,5,41.96,41.96,41.76,41.96,33
20090501|2009-03-05 07:30,5,41.77,41.9,41.76,41.9,8
20090501|2009-03-05 08:00,5,41.88,41.96,41.53,41.57,216
20090501|2009-03-05 08:30,5,41.65,41.75,41.27,41.39,419
20090501|2009-03-05 09:00,5,41.35,41.46,41.17,41.4,395
20090501|2009-03-05 09:30,5,41.44,41.66,41.37,41.64,127
20090501|2009-03-05 10:00,5,41.6,41.68,41.39,41.57,215
20090501|2009-03-05 10:30,5,41.8,42.02,41.61,41.7,205
20090501|2009-03-05 11:00,5,41.7,41.96,41.47,41.59,311
20090501|2009-03-05 11:30,5,41.6,42.16,41.51,42.04,131
20090501|2009-03-05 12:00,5,42.04,42.06,41.64,41.8,233
20090501|2009-03-05 12:30,5,41.78,41.84,41.75,41.78,42
20090501|2009-03-05 13:00,5,41.78,41.84,41.78,41.84,45
20090501|2009-03-05 13:30,5,41.81,41.88,41.5,41.57,125
20090501|2009-03-05 14:00,5,41.55,41.6,41.34,41.47,749
20090501|2009-03-05 14:30,5,41.47,41.51,41.37,41.4,90
20090501|2009-03-06 02:30,6,41.6,42.23,41.6,42.22,34
20090501|2009-03-06 03:00,6,42.22,42.22,41.72,42.12,6
20090501|2009-03-06 03:30,6,42,42,42,42,11
20090501|2009-03-06 04:00,6,41.86,41.86,41.86,41.86,1
20090501|2009-03-06 04:30,6,41.95,42,41.95,42,17
20090501|2009-03-06 05:00,6,42.1,42.1,42.1,42.1,2
20090501|2009-03-06 05:30,6,42.1,42.2,42,42.18,14
20090501|2009-03-06 06:00,6,42.15,42.15,41.71,41.95,15
20090501|2009-03-06 06:30,6,41.89,42.05,41.89,42.05,13
20090501|2009-03-06 07:00,6,41.91,42.1,41.91,42.1,2
20090501|2009-03-06 07:30,6,42,42.15,42,42.15,15
20090501|2009-03-06 08:00,6,42.1,42.2,41.86,41.87,68
20090501|2009-03-06 08:30,6,41.9,42.2,41.87,42.2,113
20090501|2009-03-06 09:00,6,42.2,42.5,42.2,42.4,422
20090501|2009-03-06 09:30,6,42.35,42.63,42.05,42.2,444
20090501|2009-03-06 10:00,6,42.2,42.2,41.73,41.98,152
20090501|2009-03-06 10:30,6,42.03,42.1,41.57,41.66,474
20090501|2009-03-06 11:00,6,41.72,41.9,41.43,41.45,364
20090501|2009-03-06 11:30,6,41.45,41.91,41.44,41.91,222
20090501|2009-03-06 12:00,6,41.93,42.48,41.93,42.44,460
20090501|2009-03-06 12:30,6,42.4,42.41,41.98,42.31,213
20090501|2009-03-06 13:00,6,42.3,42.3,41.82,41.82,223
20090501|2009-03-06 13:30,6,41.85,41.85,41.47,41.55,349
20090501|2009-03-06 14:00,6,41.54,41.74,41.36,41.73,633
20090501|2009-03-06 14:30,6,41.7,41.7,41.55,41.55,33
20090501|2009-03-09 02:30,9,41.73,41.9,41.73,41.9,43
20090501|2009-03-09 03:00,9,41.83,41.83,41.83,41.83,1
20090501|2009-03-09 06:00,9,41.69,41.69,41.59,41.59,13
20090501|2009-03-09 06:30,9,41.59,41.59,41.55,41.59,7
20090501|2009-03-09 07:30,9,41.6,41.61,41.5,41.5,34
20090501|2009-03-09 08:00,9,41.64,41.75,41.56,41.74,60
20090501|2009-03-09 08:30,9,41.74,42,41.65,41.79,305
20090501|2009-03-09 09:00,9,41.8,42,41.66,41.68,267
20090501|2009-03-09 09:30,9,41.65,41.86,41.47,41.5,676
20090501|2009-03-09 10:00,9,41.5,41.67,41.41,41.47,299
20090501|2009-03-09 10:30,9,41.49,41.62,41.32,41.35,350
20090501|2009-03-09 11:00,9,41.38,41.41,41.2,41.35,475
20090501|2009-03-09 11:30,9,41.33,41.33,41.19,41.24,108
20090501|2009-03-09 12:00,9,41.28,41.31,41.23,41.26,32
20090501|2009-03-09 12:30,9,41.26,41.35,41.12,41.28,430
20090501|2009-03-09 13:00,9,41.27,41.35,41.01,41.15,583
20090501|2009-03-09 13:30,9,41.15,41.17,41.12,41.12,77
20090501|2009-03-10 02:30,10,41.2,41.37,41.15,41.37,71
20090501|2009-03-10 03:00,10,41.37,41.37,41.2,41.36,6
20090501|2009-03-10 03:30,10,41.3,41.36,41.3,41.36,11
20090501|2009-03-10 04:00,10,41.39,41.39,41.28,41.28,32
20090501|2009-03-10 04:30,10,41.28,41.28,41.23,41.28,28
20090501|2009-03-10 05:00,10,41.23,41.29,41.2,41.29,29
20090501|2009-03-10 05:30,10,41.28,41.34,41.28,41.28,59
20090501|2009-03-10 06:00,10,41.38,41.5,41.38,41.45,47
20090501|2009-03-10 06:30,10,41.4,41.64,41.4,41.64,175
20090501|2009-03-10 07:00,10,41.61,41.67,41.56,41.67,70
20090501|2009-03-10 07:30,10,41.67,41.87,41.64,41.65,484
20090501|2009-03-10 08:00,10,41.65,42.29,41.65,42.15,591
20090501|2009-03-10 08:30,10,42.15,42.25,42.07,42.1,165
20090501|2009-03-10 09:00,10,42.12,42.27,42.1,42.11,317
20090501|2009-03-10 09:30,10,42.12,42.38,41.84,42,864
20090501|2009-03-10 10:00,10,42,42.04,41.75,41.86,238
20090501|2009-03-10 10:30,10,41.83,42.05,41.81,41.91,261
20090501|2009-03-10 11:00,10,41.93,42.05,41.9,42.01,126
20090501|2009-03-10 11:30,10,42,42.01,41.92,42.01,82
20090501|2009-03-10 12:00,10,42,42.01,41.89,41.93,153
20090501|2009-03-10 12:30,10,41.93,42.05,41.9,41.97,143
20090501|2009-03-10 13:00,10,41.93,42.07,41.65,42.01,829
20090501|2009-03-10 13:30,10,42.03,42.07,41.95,42.06,50
20090501|2009-03-11 02:30,11,41.85,42.09,41.85,42.01,60
20090501|2009-03-11 03:00,11,42.01,42.05,42,42.05,10
20090501|2009-03-11 03:30,11,42.05,42.09,42.05,42.09,9
20090501|2009-03-11 04:00,11,42.05,42.05,42,42,3
20090501|2009-03-11 04:30,11,42,42,42,42,2
20090501|2009-03-11 05:00,11,42,42.06,42,42,111
20090501|2009-03-11 05:30,11,42.05,42.17,42.05,42.17,317
20090501|2009-03-11 06:30,11,42.1,42.16,42.05,42.13,20
20090501|2009-03-11 07:00,11,42.16,42.29,42.05,42.1,147
20090501|2009-03-11 07:30,11,42.1,42.29,42,42.02,228
20090501|2009-03-11 08:00,11,42.01,42.13,41.97,42.12,95
20090501|2009-03-11 08:30,11,42.07,42.18,41.9,42.12,174
20090501|2009-03-11 09:00,11,42.11,42.17,42.02,42.08,131
20090501|2009-03-11 09:30,11,42.05,42.28,41.94,42.25,452
20090501|2009-03-11 10:00,11,42.21,42.47,42.11,42.25,1038
20090501|2009-03-11 10:30,11,42.26,42.3,41.94,41.97,280
20090501|2009-03-11 11:00,11,41.99,42.06,41.88,41.88,162
20090501|2009-03-11 11:30,11,41.88,41.95,41.69,41.83,353
20090501|2009-03-11 12:00,11,41.79,41.8,41.68,41.74,149
20090501|2009-03-11 12:30,11,41.76,41.9,41.63,41.65,305
20090501|2009-03-11 13:00,11,41.65,41.94,41.57,41.92,707
20090501|2009-03-11 13:30,11,41.93,41.95,41.8,41.9,24
20090501|2009-03-12 02:30,12,41.67,41.96,41.6,41.66,29
20090501|2009-03-12 03:00,12,41.7,41.7,41.42,41.42,113
20090501|2009-03-12 03:30,12,41.88,41.88,41.88,41.88,2
20090501|2009-03-12 04:30,12,41.75,41.8,41.75,41.8,2
20090501|2009-03-12 05:00,12,41.8,41.8,41.65,41.65,9
20090501|2009-03-12 05:30,12,41.65,41.65,41.65,41.65,2
20090501|2009-03-12 06:30,12,41.85,41.85,41.85,41.85,1
20090501|2009-03-12 07:00,12,41.87,42,41.85,41.99,55
20090501|2009-03-12 07:30,12,41.95,42.21,41.9,42,166
20090501|2009-03-12 08:00,12,42.05,42.05,41.62,41.7,243
20090501|2009-03-12 08:30,12,41.74,41.82,41.67,41.75,56
20090501|2009-03-12 09:00,12,41.7,41.95,41.68,41.9,127
20090501|2009-03-12 09:30,12,41.9,42.89,41.89,42.86,1487
20090501|2009-03-12 10:00,12,42.86,42.88,42.42,42.58,659
20090501|2009-03-12 10:30,12,42.56,42.78,42.5,42.78,237
20090501|2009-03-12 11:00,12,42.77,42.83,42.42,42.42,333
20090501|2009-03-12 11:30,12,42.42,42.65,42.31,42.52,338
20090501|2009-03-12 12:00,12,42.54,42.54,42.36,42.38,229
20090501|2009-03-12 12:30,12,42.38,42.43,42.31,42.4,148
20090501|2009-03-12 13:00,12,42.4,42.87,42.4,42.81,922
20090501|2009-03-12 13:30,12,42.81,42.94,42.81,42.93,223
20090501|2009-03-13 02:30,13,42.85,42.98,42.76,42.76,102
20090501|2009-03-13 03:00,13,42.76,42.98,42.76,42.97,15
20090501|2009-03-13 03:30,13,42.86,43.08,42.86,43.08,216
20090501|2009-03-13 04:00,13,43.08,43.08,42.98,43.08,72
20090501|2009-03-13 04:30,13,43.08,43.08,43.08,43.08,13
20090501|2009-03-13 05:00,13,43.08,43.08,42.98,43.05,49
20090501|2009-03-13 05:30,13,43.07,43.18,43.05,43.18,179
20090501|2009-03-13 06:00,13,43.18,43.24,43.18,43.2,200
20090501|2009-03-13 06:30,13,43.2,43.24,43.2,43.22,44
20090501|2009-03-13 07:00,13,43.22,43.4,43.22,43.37,344
20090501|2009-03-13 07:30,13,43.38,43.44,42.88,43.3,360
20090501|2009-03-13 08:00,13,43.34,43.39,43.15,43.16,47
20090501|2009-03-13 08:30,13,43.15,43.31,43.05,43.3,113
20090501|2009-03-13 09:00,13,43.3,43.37,43.17,43.19,284
20090501|2009-03-13 09:30,13,43.19,43.35,42.7,42.73,786
20090501|2009-03-13 10:00,13,42.73,42.75,42.48,42.61,906
20090501|2009-03-13 10:30,13,42.64,42.75,42.26,42.33,1165
20090501|2009-03-13 11:00,13,42.32,42.43,42.15,42.4,411
20090501|2009-03-13 11:30,13,42.4,42.6,42.28,42.51,373
20090501|2009-03-13 12:00,13,42.51,42.55,42.35,42.36,229
20090501|2009-03-13 12:30,13,42.37,42.7,42.37,42.58,287
20090501|2009-03-13 13:00,13,42.61,42.97,42.61,42.9,285
20090501|2009-03-13 13:30,13,42.95,43.04,42.92,43.01,56
20090501|2009-03-16 02:30,16,42.76,43.07,42.76,43.07,58
20090501|2009-03-16 03:00,16,43.06,43.33,43,43.02,84
20090501|2009-03-16 03:30,16,43.02,43.02,43.02,43.02,1
20090501|2009-03-16 04:00,16,43.02,43.02,43.01,43.01,3
20090501|2009-03-16 05:00,16,43.1,43.1,42.93,42.93,4
20090501|2009-03-16 05:30,16,42.87,43.14,42.85,43.14,9
20090501|2009-03-16 06:00,16,43,43.1,43,43.1,5
20090501|2009-03-16 06:30,16,43.1,43.22,43.1,43.22,40
20090501|2009-03-16 07:00,16,43.21,43.25,43.1,43.12,89
20090501|2009-03-16 07:30,16,43.15,43.15,42.93,42.95,69
20090501|2009-03-16 08:00,16,42.95,42.95,42.77,42.85,72
20090501|2009-03-16 08:30,16,42.93,42.93,42.81,42.91,61
20090501|2009-03-16 09:00,16,42.93,43.32,42.93,43.22,367
20090501|2009-03-16 09:30,16,43.23,43.57,43.18,43.5,1532
20090501|2009-03-16 10:00,16,43.47,43.55,43.29,43.4,539
20090501|2009-03-16 10:30,16,43.38,43.47,43.26,43.33,477
20090501|2009-03-16 11:00,16,43.32,43.32,43.14,43.21,263
20090501|2009-03-16 11:30,16,43.21,43.4,43.13,43.3,306
20090501|2009-03-16 12:00,16,43.3,43.32,43.05,43.18,314
20090501|2009-03-16 12:30,16,43.18,43.29,43.05,43.14,356
20090501|2009-03-16 13:00,16,43.11,43.21,42.91,43.03,1029
20090501|2009-03-16 13:30,16,43.09,43.12,43,43,31
20090501|2009-03-17 02:30,17,43.17,43.17,43.11,43.11,72
20090501|2009-03-17 03:00,17,43.12,43.17,43.12,43.17,54
20090501|2009-03-17 03:30,17,43.17,43.17,43.15,43.15,14
20090501|2009-03-17 04:00,17,43.11,43.11,42.9,43,38
20090501|2009-03-17 04:30,17,42.91,43,42.91,42.91,15
20090501|2009-03-17 05:00,17,42.95,43.02,42.81,43.02,39
20090501|2009-03-17 05:30,17,43.02,43.02,43.02,43.02,2
20090501|2009-03-17 06:00,17,43.04,43.04,43.04,43.04,11
20090501|2009-03-17 06:30,17,43.05,43.05,42.92,42.92,9
20090501|2009-03-17 07:00,17,43,43,42.82,42.85,96
20090501|2009-03-17 07:30,17,42.88,42.99,42.86,42.94,42
20090501|2009-03-17 08:00,17,42.94,43.22,42.8,43.05,451
20090501|2009-03-17 08:30,17,43.11,43.11,42.69,42.79,362
20090501|2009-03-17 09:00,17,42.84,43,42.75,42.9,253
20090501|2009-03-17 09:30,17,42.9,43,42.78,42.91,488
20090501|2009-03-17 10:00,17,42.89,43.07,42.76,42.99,829
20090501|2009-03-17 10:30,17,42.97,42.97,42.79,42.84,520
20090501|2009-03-17 11:00,17,42.86,42.9,42.76,42.8,282
20090501|2009-03-17 11:30,17,42.8,42.94,42.8,42.8,285
20090501|2009-03-17 12:00,17,42.8,42.9,42.59,42.72,595
20090501|2009-03-17 12:30,17,42.71,42.95,42.7,42.93,210
20090501|2009-03-17 13:00,17,42.93,43.03,42.81,42.92,691
20090501|2009-03-17 13:30,17,42.92,42.92,42.86,42.86,34
20090501|2009-03-18 02:30,18,43.07,43.07,42.82,42.88,49
20090501|2009-03-18 03:00,18,42.85,42.85,42.83,42.83,3
20090501|2009-03-18 03:30,18,42.83,42.83,42.8,42.8,7
20090501|2009-03-18 04:00,18,42.8,42.8,42.75,42.75,2
20090501|2009-03-18 05:00,18,42.78,42.83,42.78,42.83,8
20090501|2009-03-18 05:30,18,42.83,42.83,42.83,42.83,2
20090501|2009-03-18 06:00,18,42.77,42.83,42.77,42.83,22
20090501|2009-03-18 06:30,18,42.98,43.09,42.98,43.09,18
20090501|2009-03-18 07:00,18,43.09,43.09,42.96,42.97,42
20090501|2009-03-18 07:30,18,42.96,42.98,42.91,42.98,145
20090501|2009-03-18 08:00,18,42.95,42.97,42.91,42.94,37
20090501|2009-03-18 08:30,18,42.92,42.98,42.87,42.92,169
20090501|2009-03-18 09:00,18,42.92,42.98,42.86,42.95,293
20090501|2009-03-18 09:30,18,42.9,42.98,42.77,42.82,540
20090501|2009-03-18 10:00,18,42.78,42.98,42.7,42.77,519
20090501|2009-03-18 10:30,18,42.8,42.85,42.7,42.7,528
20090501|2009-03-18 11:00,18,42.7,42.82,42.48,42.48,721
20090501|2009-03-18 11:30,18,42.46,42.51,41.76,41.86,1246
20090501|2009-03-18 12:00,18,41.81,41.82,41.54,41.71,1352
20090501|2009-03-18 12:30,18,41.69,41.74,41.59,41.67,692
20090501|2009-03-18 13:00,18,41.69,42.12,41.58,42.09,1594
20090501|2009-03-18 13:30,18,42.07,42.25,42.07,42.15,114
20090501|2009-03-19 02:30,19,42.5,43.32,42.5,43.32,275
20090501|2009-03-19 03:00,19,43.33,43.33,43,43.17,25
20090501|2009-03-19 03:30,19,43.08,43.08,42.69,42.69,44
20090501|2009-03-19 04:00,19,42.6,42.69,42.6,42.69,33
20090501|2009-03-19 04:30,19,42.57,42.69,42.4,42.69,100
20090501|2009-03-19 05:00,19,42.65,43.19,42.6,43.14,26
20090501|2009-03-19 05:30,19,43,43.2,43,43.2,38
20090501|2009-03-19 06:00,19,43.2,43.22,43.12,43.19,60
20090501|2009-03-19 06:30,19,43.19,43.21,43.1,43.2,100
20090501|2009-03-19 07:00,19,43.2,43.48,43.17,43.4,1196
20090501|2009-03-19 07:30,19,43.34,43.42,43.2,43.25,248
20090501|2009-03-19 08:00,19,43.3,43.44,42.91,43,417
20090501|2009-03-19 08:30,19,42.97,43.25,42.9,42.99,907
20090501|2009-03-19 09:00,19,42.95,43.19,42.91,42.95,445
20090501|2009-03-19 09:30,19,42.93,43.27,42.8,43.1,1192
20090501|2009-03-19 10:00,19,43.09,43.19,42.82,43.07,664
20090501|2009-03-19 10:30,19,43.1,43.12,42.8,42.95,469
20090501|2009-03-19 11:00,19,42.95,42.95,42.61,42.79,225
20090501|2009-03-19 11:30,19,42.79,42.84,42.52,42.8,229
20090501|2009-03-19 12:00,19,42.84,42.94,42.78,42.86,206
20090501|2009-03-19 12:30,19,42.86,42.95,42.77,42.95,264
20090501|2009-03-19 13:00,19,42.88,42.94,42.8,42.9,579
20090501|2009-03-19 13:30,19,42.91,42.94,42.85,42.94,42
20090501|2009-03-20 02:30,20,42.97,43.07,42.97,43.07,134
20090501|2009-03-20 03:00,20,43.07,43.12,43.07,43.12,58
20090501|2009-03-20 03:30,20,43.02,43.02,43.02,43.02,1
20090501|2009-03-20 04:00,20,43.05,43.1,43.05,43.1,4
20090501|2009-03-20 04:30,20,43.06,43.06,43.05,43.05,5
20090501|2009-03-20 05:00,20,43.1,43.1,43.1,43.1,2
20090501|2009-03-20 05:30,20,43.1,43.11,43.02,43.02,16
20090501|2009-03-20 06:00,20,43.05,43.05,42.95,43.03,43
20090501|2009-03-20 06:30,20,43.12,43.15,43.12,43.15,16
20090501|2009-03-20 07:00,20,43.15,43.33,43.07,43.15,112
20090501|2009-03-20 07:30,20,43.15,43.34,43.15,43.23,96
20090501|2009-03-20 08:00,20,43.24,43.37,43.24,43.32,61
20090501|2009-03-20 08:30,20,43.32,43.41,43.19,43.34,145
20090501|2009-03-20 09:00,20,43.35,44.23,43.35,44.15,2219
20090501|2009-03-20 09:30,20,44.09,44.23,43.84,44.19,906
20090501|2009-03-20 10:00,20,44.17,44.31,43.94,43.99,754
20090501|2009-03-20 10:30,20,44,44.2,43.95,44.05,290
20090501|2009-03-20 11:00,20,44.05,44.15,43.92,44.09,134
20090501|2009-03-20 11:30,20,44.09,44.11,43.85,43.9,116
20090501|2009-03-20 12:00,20,43.91,44.07,43.77,43.77,129
20090501|2009-03-20 12:30,20,43.79,44.04,43.71,43.96,341
20090501|2009-03-20 13:00,20,43.97,44.28,43.95,44.26,836
20090501|2009-03-20 13:30,20,44.24,44.34,44.24,44.3,107
20090501|2009-03-23 02:30,23,44.34,44.62,44.34,44.62,447
20090501|2009-03-23 03:00,23,44.61,44.67,44.6,44.67,114
20090501|2009-03-23 03:30,23,44.64,44.67,44.63,44.67,22
20090501|2009-03-23 04:00,23,44.67,44.67,44.6,44.67,77
20090501|2009-03-23 04:30,23,44.67,44.67,44.63,44.67,78
20090501|2009-03-23 05:00,23,44.67,44.67,44.67,44.67,57
20090501|2009-03-23 05:30,23,44.67,44.73,44.66,44.73,54
20090501|2009-03-23 06:00,23,44.73,44.73,44.69,44.73,34
20090501|2009-03-23 06:30,23,44.7,44.73,44.69,44.73,108
20090501|2009-03-23 07:00,23,44.73,44.89,44.67,44.89,513
20090501|2009-03-23 07:30,23,44.89,44.89,44.55,44.6,260
20090501|2009-03-23 08:00,23,44.65,44.75,44.55,44.72,170
20090501|2009-03-23 08:30,23,44.7,44.81,44.66,44.79,203
20090501|2009-03-23 09:00,23,44.82,45.04,44.8,44.93,806
20090501|2009-03-23 09:30,23,44.89,45.05,44.82,44.95,1055
20090501|2009-03-23 10:00,23,44.94,45.02,44.77,44.94,612
20090501|2009-03-23 10:30,23,44.96,45,44.86,44.94,309
20090501|2009-03-23 11:00,23,44.96,45,44.88,44.9,176
20090501|2009-03-23 11:30,23,44.89,44.94,44.87,44.87,129
20090501|2009-03-23 12:00,23,44.87,45.02,44.85,44.98,503
20090501|2009-03-23 12:30,23,44.99,45.02,44.92,44.98,231
20090501|2009-03-23 13:00,23,44.98,45.1,44.86,44.96,1077
20090501|2009-03-23 13:30,23,44.97,44.97,44.85,44.9,78
20090501|2009-03-24 02:30,24,44.75,44.9,44.68,44.89,39
20090501|2009-03-24 03:00,24,44.88,45.01,44.84,44.88,48
20090501|2009-03-24 03:30,24,44.99,44.99,44.88,44.99,7
20090501|2009-03-24 04:00,24,44.88,44.88,44.84,44.84,2
20090501|2009-03-24 04:30,24,44.84,44.88,44.84,44.86,8
20090501|2009-03-24 05:00,24,44.94,44.94,44.94,44.94,1
20090501|2009-03-24 05:30,24,44.86,44.87,44.73,44.75,73
20090501|2009-03-24 06:00,24,44.8,44.82,44.74,44.82,22
20090501|2009-03-24 06:30,24,44.8,44.84,44.76,44.76,28
20090501|2009-03-24 07:00,24,44.76,44.78,44.61,44.63,144
20090501|2009-03-24 07:30,24,44.63,44.81,44.63,44.81,225
20090501|2009-03-24 08:00,24,44.78,44.8,44.71,44.73,231
20090501|2009-03-24 08:30,24,44.75,44.87,44.74,44.86,169
20090501|2009-03-24 09:00,24,44.87,45,44.8,44.83,438
20090501|2009-03-24 09:30,24,44.84,44.93,44.34,44.4,1144
20090501|2009-03-24 10:00,24,44.4,44.6,44.34,44.4,799
20090501|2009-03-24 10:30,24,44.38,44.45,44.21,44.35,453
20090501|2009-03-24 11:00,24,44.36,44.5,44.29,44.44,176
20090501|2009-03-24 11:30,24,44.44,44.53,44.43,44.49,102
20090501|2009-03-24 12:00,24,44.49,44.5,44.12,44.14,219
20090501|2009-03-24 12:30,24,44.12,44.17,43.95,44,553
20090501|2009-03-24 13:00,24,44.03,44.36,44.03,44.27,503
20090501|2009-03-24 13:30,24,44.25,44.39,44.25,44.36,10
20090501|2009-03-25 02:30,25,44.5,44.65,44.34,44.44,56
20090501|2009-03-25 03:00,25,44.32,44.32,44.06,44.1,20
20090501|2009-03-25 03:30,25,44.02,44.02,44.02,44.02,8
20090501|2009-03-25 04:00,25,44.02,44.1,44.02,44.1,6
20090501|2009-03-25 04:30,25,44.03,44.1,44.02,44.1,17
20090501|2009-03-25 05:00,25,44.01,44.01,44.01,44.01,25
20090501|2009-03-25 05:30,25,44.03,44.03,43.94,43.94,50
20090501|2009-03-25 06:00,25,44.01,44.01,44.01,44.01,5
20090501|2009-03-25 06:30,25,44,44.05,43.94,44,77
20090501|2009-03-25 07:00,25,44,44.02,43.82,44.02,146
20090501|2009-03-25 07:30,25,44.05,44.2,44.02,44.15,37
20090501|2009-03-25 08:00,25,44.2,44.45,44.2,44.28,111
20090501|2009-03-25 08:30,25,44.28,44.52,44.28,44.52,216
20090501|2009-03-25 09:00,25,44.55,44.79,44.43,44.63,602
20090501|2009-03-25 09:30,25,44.65,44.74,44.4,44.56,485
20090501|2009-03-25 10:00,25,44.56,44.7,44.49,44.69,190
20090501|2009-03-25 10:30,25,44.69,44.76,44.63,44.75,292
20090501|2009-03-25 11:00,25,44.72,44.77,44.68,44.74,154
20090501|2009-03-25 11:30,25,44.73,44.74,44.56,44.62,169
20090501|2009-03-25 12:00,25,44.62,44.66,44.54,44.57,278
20090501|2009-03-25 12:30,25,44.56,44.66,44.5,44.66,220
20090501|2009-03-25 13:00,25,44.64,44.67,44.42,44.6,368
20090501|2009-03-25 13:30,25,44.61,44.61,44.5,44.53,83
20090501|2009-03-26 02:30,26,44.49,44.7,44.49,44.49,55
20090501|2009-03-26 03:00,26,44.49,44.49,44.49,44.49,7
20090501|2009-03-26 04:00,26,44.65,44.7,44.49,44.6,9
20090501|2009-03-26 04:30,26,44.71,44.71,44.7,44.7,5
20090501|2009-03-26 05:00,26,44.71,44.71,44.7,44.71,9
20090501|2009-03-26 05:30,26,44.7,44.71,44.67,44.71,29
20090501|2009-03-26 06:00,26,44.71,44.73,44.68,44.73,53
20090501|2009-03-26 06:30,26,44.72,44.73,44.7,44.73,15
20090501|2009-03-26 07:00,26,44.73,44.75,44.7,44.75,107
20090501|2009-03-26 07:30,26,44.72,44.88,44.58,44.88,388
20090501|2009-03-26 08:00,26,44.88,44.88,44.77,44.81,158
20090501|2009-03-26 08:30,26,44.81,44.94,44.74,44.83,181
20090501|2009-03-26 09:00,26,44.8,44.85,44.68,44.72,190
20090501|2009-03-26 09:30,26,44.72,44.93,44.6,44.93,1020
20090501|2009-03-26 10:00,26,44.93,44.93,44.81,44.9,244
20090501|2009-03-26 10:30,26,44.9,44.92,44.62,44.66,296
20090501|2009-03-26 11:00,26,44.66,44.72,44.24,44.34,628
20090501|2009-03-26 11:30,26,44.34,44.4,44.25,44.26,173
20090501|2009-03-26 12:00,26,44.27,44.41,44.24,44.39,107
20090501|2009-03-26 12:30,26,44.36,44.43,43.72,43.81,1286
20090501|2009-03-26 13:00,26,43.79,44.06,43.76,44,1326
20090501|2009-03-26 13:30,26,43.97,44.05,43.95,44.05,102
20090501|2009-03-27 02:30,27,43.89,43.94,43.87,43.92,42
20090501|2009-03-27 03:00,27,43.97,44.02,43.97,44.02,15
20090501|2009-03-27 03:30,27,44.02,44.08,44.02,44.07,27
20090501|2009-03-27 04:00,27,44.03,44.08,44.03,44.08,4
20090501|2009-03-27 04:30,27,44.03,44.08,44,44.08,51
20090501|2009-03-27 05:00,27,44.04,44.04,43.99,43.99,10
20090501|2009-03-27 05:30,27,44,44.24,43.98,44.24,78
20090501|2009-03-27 06:00,27,44.18,44.19,44.18,44.19,7
20090501|2009-03-27 06:30,27,44.02,44.15,43.96,43.96,32
20090501|2009-03-27 07:00,27,44,44,43.75,43.92,123
20090501|2009-03-27 07:30,27,43.95,44.06,43.81,43.81,91
20090501|2009-03-27 08:30,27,43.9,43.91,43.77,43.8,96
20090501|2009-03-27 09:00,27,43.84,43.87,43.66,43.75,290
20090501|2009-03-27 09:30,27,43.75,43.93,43.64,43.75,719
20090501|2009-03-27 10:00,27,43.8,43.98,43.71,43.78,231
20090501|2009-03-27 10:30,27,43.78,44.07,43.75,43.81,131
20090501|2009-03-27 11:00,27,43.88,44.05,43.8,43.88,164
20090501|2009-03-27 11:30,27,43.94,44.05,43.81,43.81,226
20090501|2009-03-27 12:00,27,43.84,43.84,43.7,43.75,220
20090501|2009-03-27 12:30,27,43.75,43.78,43.52,43.56,511
20090501|2009-03-27 13:00,27,43.55,43.55,43.25,43.25,1301
20090501|2009-03-27 13:30,27,43.25,43.3,43.21,43.25,69
20090501|2009-03-29 20:00,30,43.34,43.65,43.34,43.65,16
20090501|2009-03-29 20:30,30,43.64,43.64,43.59,43.64,13
20090501|2009-03-29 21:00,30,43.4,43.4,43.4,43.4,1
20090501|2009-03-29 21:30,30,43.34,43.59,43.34,43.59,6
20090501|2009-03-29 22:00,30,43.55,43.55,43.48,43.54,3
20090501|2009-03-29 23:30,30,43.45,43.49,43.45,43.49,2
20090501|2009-03-30 00:30,30,43.42,43.42,43.35,43.35,7
20090501|2009-03-30 01:00,30,43.35,43.39,43.35,43.39,4
20090501|2009-03-30 01:30,30,43.49,43.5,43.49,43.49,21
20090501|2009-03-30 02:00,30,43.51,43.56,43.51,43.51,9
20090501|2009-03-30 02:30,30,43.49,43.49,43.38,43.38,19
20090501|2009-03-30 03:00,30,43.45,43.48,43.39,43.39,11
20090501|2009-03-30 03:30,30,43.39,43.41,43.39,43.41,31
20090501|2009-03-30 04:00,30,43.41,43.56,43.38,43.38,8
20090501|2009-03-30 04:30,30,43.41,43.41,43.41,43.41,26
20090501|2009-03-30 05:00,30,43.43,43.44,43.34,43.44,70
20090501|2009-03-30 05:30,30,43.35,43.47,43.34,43.47,26
20090501|2009-03-30 06:00,30,43.47,43.47,43.39,43.39,8
20090501|2009-03-30 06:30,30,43.4,43.4,43.25,43.25,83
20090501|2009-03-30 07:00,30,43.26,43.6,43.25,43.41,70
20090501|2009-03-30 07:30,30,43.42,43.42,43.29,43.38,51
20090501|2009-03-30 08:00,30,43.35,43.38,43.25,43.38,135
20090501|2009-03-30 08:30,30,43.37,43.5,43.35,43.42,75
20090501|2009-03-30 09:00,30,43.42,43.55,43.41,43.44,115
20090501|2009-03-30 09:30,30,43.44,43.46,43.05,43.2,835
20090501|2009-03-30 10:00,30,43.16,43.29,43.13,43.23,285
20090501|2009-03-30 10:30,30,43.27,43.27,43.11,43.16,304
20090501|2009-03-30 11:00,30,43.16,43.23,43.11,43.19,183
20090501|2009-03-30 11:30,30,43.21,43.35,43.14,43.32,133
20090501|2009-03-30 12:00,30,43.32,43.42,43.25,43.35,171
20090501|2009-03-30 12:30,30,43.34,43.64,43.32,43.61,236
20090501|2009-03-30 13:00,30,43.6,44.92,43.55,44.82,1422
20090501|2009-03-30 20:00,31,44.5,45.07,44.5,45,111
20090501|2009-03-30 20:30,31,44.95,44.95,44.77,44.77,9
20090501|2009-03-30 21:00,31,44.9,44.92,44.9,44.92,4
20090501|2009-03-30 21:30,31,44.92,44.95,44.85,44.95,14
20090501|2009-03-30 22:30,31,44.95,44.98,44.95,44.98,13
20090501|2009-03-30 23:00,31,45,45,45,45,4
20090501|2009-03-31 00:30,31,44.91,44.91,44.89,44.91,11
20090501|2009-03-31 01:30,31,44.91,44.97,44.88,44.88,115
20090501|2009-03-31 02:00,31,44.88,44.97,44.88,44.92,44
20090501|2009-03-31 02:30,31,44.97,44.98,44.97,44.97,26
20090501|2009-03-31 03:00,31,45,45.08,45,45.08,65
20090501|2009-03-31 03:30,31,45.08,45.25,45.08,45.22,242
20090501|2009-03-31 04:00,31,45.19,45.26,45.11,45.26,96
20090501|2009-03-31 04:30,31,45.2,45.25,45.13,45.19,75
20090501|2009-03-31 05:00,31,45.1,45.26,45.1,45.26,22
20090501|2009-03-31 05:30,31,45.2,45.25,45.14,45.14,7
20090501|2009-03-31 06:00,31,45.25,45.35,45.2,45.34,101
20090501|2009-03-31 06:30,31,45.35,45.62,45.35,45.57,377
20090501|2009-03-31 07:00,31,45.57,45.8,45.42,45.7,555
20090501|2009-03-31 07:30,31,45.8,45.8,44.5,45.22,1255
20090501|2009-03-31 08:00,31,45.21,45.49,45.21,45.37,112
20090501|2009-03-31 08:30,31,45.36,45.6,45.31,45.4,192
20090501|2009-03-31 09:00,31,45.3,45.69,45.2,45.69,827
20090501|2009-03-31 09:30,31,45.98,46.48,45.65,45.75,4244
20090501|2009-03-31 10:00,31,45.76,46.25,45.62,46.24,1616
20090501|2009-03-31 10:30,31,46.21,46.24,46.1,46.22,504
20090501|2009-03-31 11:00,31,46.22,46.26,46.13,46.21,572
20090501|2009-03-31 11:30,31,46.23,46.32,46.14,46.19,586
20090501|2009-03-31 12:00,31,46.2,46.23,46.04,46.17,365
20090501|2009-03-31 12:30,31,46.17,46.34,46.13,46.34,627
20090501|2009-03-31 13:00,31,46.32,46.5,46.21,46.4,1824
20090501|2009-03-31 20:00,1,46.25,46.25,46,46.11,64
20090501|2009-03-31 20:30,1,46.23,46.37,46.23,46.37,13
20090501|2009-03-31 21:00,1,46.35,46.4,46.35,46.4,18
20090501|2009-03-31 21:30,1,46.31,46.31,46.3,46.3,2
20090501|2009-03-31 22:00,1,46.31,46.4,46.31,46.39,7
20090501|2009-03-31 22:30,1,46.39,46.39,46.3,46.35,12
20090501|2009-03-31 23:00,1,46.35,46.35,46.35,46.35,3
20090501|2009-03-31 23:30,1,46.35,46.37,46.35,46.37,4
20090501|2009-04-01 00:00,1,46.36,46.36,46.33,46.33,6
20090501|2009-04-01 00:30,1,46.3,46.4,46.25,46.25,10
20090501|2009-04-01 01:00,1,46.36,46.36,46.36,46.36,2
20090501|2009-04-01 01:30,1,46.4,46.49,46.4,46.4,31
20090501|2009-04-01 02:00,1,46.4,46.5,46.4,46.46,25
20090501|2009-04-01 02:30,1,46.5,46.5,46.48,46.5,18
20090501|2009-04-01 03:00,1,46.52,46.61,46.52,46.52,169
20090501|2009-04-01 03:30,1,46.55,46.55,46.55,46.55,12
20090501|2009-04-01 04:00,1,46.54,46.54,46.4,46.5,151
20090501|2009-04-01 04:30,1,46.5,46.5,46.39,46.39,70
20090501|2009-04-01 05:00,1,46.39,46.57,46.39,46.52,29
20090501|2009-04-01 05:30,1,46.53,46.58,46.53,46.57,13
20090501|2009-04-01 06:00,1,46.57,46.64,46.57,46.63,208
20090501|2009-04-01 06:30,1,46.63,46.64,46.5,46.5,126
20090501|2009-04-01 07:00,1,46.47,46.5,46.37,46.46,87
20090501|2009-04-01 07:30,1,46.46,46.5,46.41,46.5,148
20090501|2009-04-01 08:00,1,46.48,46.55,46.41,46.44,102
20090501|2009-04-01 08:30,1,46.43,46.74,46.39,46.72,1185
20090501|2009-04-01 09:00,1,46.7,46.78,46.68,46.76,719
20090501|2009-04-01 09:30,1,46.77,46.78,46.49,46.55,927
20090501|2009-04-01 10:00,1,46.54,46.6,45.89,45.9,1244
20090501|2009-04-01 10:30,1,45.93,46.35,45.88,46.15,521
20090501|2009-04-01 11:00,1,46.15,46.3,46.11,46.26,153
20090501|2009-04-01 11:30,1,46.2,46.2,46.08,46.1,175
20090501|2009-04-01 12:00,1,46.1,46.15,45.81,46.13,461
20090501|2009-04-01 12:30,1,46.12,46.17,46.07,46.17,135
20090501|2009-04-01 13:00,1,46.15,46.2,46.03,46.2,435
20090501|2009-04-01 20:00,2,46.2,46.27,46.2,46.27,89
20090501|2009-04-01 20:30,2,46.23,46.23,46.2,46.2,9
20090501|2009-04-01 22:00,2,46.26,46.26,46.22,46.26,3
20090501|2009-04-01 22:30,2,46.22,46.22,46.15,46.15,4
20090501|2009-04-01 23:00,2,46.28,46.28,46.28,46.28,10
20090501|2009-04-01 23:30,2,46.22,46.22,46.22,46.22,1
20090501|2009-04-02 01:30,2,46.25,46.29,46.22,46.22,7
20090501|2009-04-02 02:00,2,46.27,46.29,46.27,46.29,23
20090501|2009-04-02 02:30,2,46.31,46.34,46.31,46.34,33
20090501|2009-04-02 03:00,2,46.37,46.39,46.37,46.38,6
20090501|2009-04-02 03:30,2,46.35,46.38,46.3,46.35,14
20090501|2009-04-02 04:00,2,46.29,46.29,46.29,46.29,17
20090501|2009-04-02 04:30,2,46.29,46.35,46.29,46.35,84
20090501|2009-04-02 05:00,2,46.39,46.48,46.32,46.45,82
20090501|2009-04-02 05:30,2,46.48,46.49,46.39,46.49,39
20090501|2009-04-02 06:00,2,46.49,46.51,46.49,46.51,38
20090501|2009-04-02 06:30,2,46.52,46.54,46.49,46.54,38
20090501|2009-04-02 07:00,2,46.54,46.58,46.54,46.58,52
20090501|2009-04-02 07:30,2,46.57,46.63,46.48,46.54,237
20090501|2009-04-02 08:00,2,46.58,46.6,46.35,46.36,216
20090501|2009-04-02 08:30,2,46.36,46.58,46.32,46.54,272
20090501|2009-04-02 09:00,2,46.6,46.89,46.6,46.72,538
20090501|2009-04-02 09:30,2,46.72,46.94,46.72,46.82,1149
20090501|2009-04-02 10:00,2,46.76,46.8,46.19,46.29,890
20090501|2009-04-02 10:30,2,46.29,46.35,45.95,46.11,655
20090501|2009-04-02 11:00,2,46.08,46.26,46,46.14,293
20090501|2009-04-02 11:30,2,46.22,46.27,46.05,46.15,138
20090501|2009-04-02 12:00,2,46.14,46.14,45.92,46.11,611
20090501|2009-04-02 12:30,2,46.09,46.15,45.96,46.05,340
20090501|2009-04-02 13:00,2,46.05,46.21,45.92,45.92,697
20090501|2009-04-02 13:30,2,45.92,45.92,45.92,45.92,1
20090501|2009-04-02 20:00,3,46.14,46.14,46,46.14,47
20090501|2009-04-02 20:30,3,46.1,46.1,46.1,46.1,1
20090501|2009-04-02 21:00,3,46.05,46.05,46.01,46.01,5
20090501|2009-04-02 21:30,3,46.01,46.01,46.01,46.01,14
20090501|2009-04-02 22:00,3,46.01,46.09,46.01,46.09,5
20090501|2009-04-03 01:00,3,46.09,46.1,46.09,46.1,6
20090501|2009-04-03 01:30,3,46.1,46.1,46.09,46.09,3
20090501|2009-04-03 02:00,3,46.08,46.1,46.08,46.1,3
20090501|2009-04-03 02:30,3,46.08,46.15,46.08,46.13,29
20090501|2009-04-03 03:00,3,46.08,46.08,46,46,22
20090501|2009-04-03 03:30,3,46,46.02,45.85,45.91,56
20090501|2009-04-03 04:00,3,45.92,46.13,45.92,46.13,47
20090501|2009-04-03 04:30,3,46.13,46.19,46.13,46.19,54
20090501|2009-04-03 05:00,3,46.19,46.24,46.18,46.2,29
20090501|2009-04-03 05:30,3,46.2,46.24,46.2,46.24,7
20090501|2009-04-03 06:00,3,46.24,46.24,46.17,46.24,55
20090501|2009-04-03 06:30,3,46.24,46.25,46.11,46.11,39
20090501|2009-04-03 07:00,3,46.11,46.29,46.11,46.29,63
20090501|2009-04-03 07:30,3,46.29,46.31,45.92,46,188
20090501|2009-04-03 08:00,3,46.06,46.24,46.01,46.24,104
20090501|2009-04-03 08:30,3,46.24,46.37,46.11,46.3,304
20090501|2009-04-03 09:00,3,46.28,46.34,46.06,46.27,191
20090501|2009-04-03 09:30,3,46.25,46.26,45.98,46.24,476
20090501|2009-04-03 10:00,3,46.24,46.54,46.24,46.53,666
20090501|2009-04-03 10:30,3,46.53,46.73,46.5,46.73,656
20090501|2009-04-03 11:00,3,46.74,46.77,46.5,46.57,375
20090501|2009-04-03 11:30,3,46.57,46.6,46.29,46.44,217
20090501|2009-04-03 12:00,3,46.43,46.68,46.42,46.68,297
20090501|2009-04-03 12:30,3,46.68,46.91,46.64,46.89,589
20090501|2009-04-03 13:00,3,46.89,47.69,46.83,47.39,2824
20090501|2009-04-05 20:00,6,47.4,47.53,47.4,47.53,95
20090501|2009-04-05 20:30,6,47.53,47.6,47.51,47.51,50
20090501|2009-04-05 21:00,6,47.63,47.65,47.6,47.65,29
20090501|2009-04-05 21:30,6,47.65,47.71,47.65,47.71,51
20090501|2009-04-05 22:00,6,47.65,47.65,47.63,47.63,4
20090501|2009-04-05 22:30,6,47.61,47.61,47.61,47.61,1
20090501|2009-04-06 00:00,6,47.61,47.7,47.61,47.7,7
20090501|2009-04-06 00:30,6,47.61,47.61,47.61,47.61,1
20090501|2009-04-06 01:00,6,47.6,47.6,47.6,47.6,1
20090501|2009-04-06 01:30,6,47.6,47.6,47.6,47.6,1
20090501|2009-04-06 02:00,6,47.7,47.71,47.6,47.6,3
20090501|2009-04-06 02:30,6,47.7,47.7,47.7,47.7,2
20090501|2009-04-06 03:00,6,47.69,47.85,47.69,47.84,195
20090501|2009-04-06 03:30,6,47.86,47.86,47.8,47.8,25
20090501|2009-04-06 04:00,6,47.86,47.87,47.86,47.87,80
20090501|2009-04-06 04:30,6,47.87,47.87,47.78,47.78,43
20090501|2009-04-06 05:00,6,47.78,47.78,47.78,47.78,10
20090501|2009-04-06 05:30,6,47.66,47.66,47.66,47.66,1
20090501|2009-04-06 06:00,6,47.7,47.79,47.7,47.78,7
20090501|2009-04-06 06:30,6,47.78,47.79,47.69,47.78,14
20090501|2009-04-06 07:00,6,47.8,47.92,47.53,47.92,232
20090501|2009-04-06 07:30,6,47.92,47.94,47.6,47.66,202
20090501|2009-04-06 08:00,6,47.62,47.65,47.27,47.43,227
20090501|2009-04-06 08:30,6,47.45,47.53,47.3,47.46,206
20090501|2009-04-06 09:00,6,47.43,47.59,47.43,47.5,186
20090501|2009-04-06 09:30,6,47.5,47.61,47.17,47.25,909
20090501|2009-04-06 10:00,6,47.28,47.34,47.06,47.09,417
20090501|2009-04-06 10:30,6,47.14,47.14,46.81,47.02,369
20090501|2009-04-06 11:00,6,47.02,47.16,47.01,47.16,157
20090501|2009-04-06 11:30,6,47.11,47.11,46.69,46.78,308
20090501|2009-04-06 12:00,6,46.78,46.8,46.67,46.68,313
20090501|2009-04-06 12:30,6,46.68,46.74,46.56,46.7,428
20090501|2009-04-06 13:00,6,46.76,47.16,46.62,47.1,657
20090501|2009-04-06 20:00,7,47.2,47.2,46.9,47.03,22
20090501|2009-04-06 20:30,7,47.03,47.08,47.03,47.08,9
20090501|2009-04-06 21:00,7,47.13,47.13,47.07,47.07,2
20090501|2009-04-06 21:30,7,47.07,47.2,47.07,47.2,11
20090501|2009-04-06 22:00,7,47.2,47.32,47.2,47.32,18
20090501|2009-04-06 22:30,7,47.32,47.32,47.22,47.32,24
20090501|2009-04-06 23:00,7,47.32,47.5,47.3,47.5,53
20090501|2009-04-06 23:30,7,47.5,47.5,47.44,47.44,26
20090501|2009-04-07 00:00,7,47.48,47.55,47.48,47.55,11
20090501|2009-04-07 00:30,7,47.55,47.58,47.55,47.58,12
20090501|2009-04-07 01:00,7,47.58,47.59,47.58,47.59,13
20090501|2009-04-07 01:30,7,47.6,47.65,47.6,47.65,46
20090501|2009-04-07 02:00,7,47.65,47.65,47.65,47.65,34
20090501|2009-04-07 02:30,7,47.65,47.65,47.53,47.54,4
20090501|2009-04-07 03:00,7,47.65,47.65,47.54,47.65,30
20090501|2009-04-07 03:30,7,47.65,47.65,47.64,47.64,26
20090501|2009-04-07 04:00,7,47.6,47.6,47.31,47.31,16
20090501|2009-04-07 04:30,7,47.31,47.31,47.21,47.21,31
20090501|2009-04-07 05:00,7,47.21,47.27,47.21,47.27,17
20090501|2009-04-07 05:30,7,47.27,47.31,47.22,47.22,49
20090501|2009-04-07 06:00,7,47.22,47.23,47.21,47.23,19
20090501|2009-04-07 06:30,7,47.33,47.45,47.3,47.3,46
20090501|2009-04-07 07:00,7,47.3,47.3,47.13,47.17,51
20090501|2009-04-07 07:30,7,47.15,47.44,47.15,47.34,62
20090501|2009-04-07 08:00,7,47.3,47.3,47.16,47.17,98
20090501|2009-04-07 08:30,7,47.17,47.17,46.7,46.73,469
20090501|2009-04-07 09:00,7,46.75,46.8,46.55,46.76,414
20090501|2009-04-07 09:30,7,46.69,47.07,46.65,47.01,544
20090501|2009-04-07 10:00,7,47.01,47.45,46.96,47.43,751
20090501|2009-04-07 10:30,7,47.44,47.54,47.32,47.39,382
20090501|2009-04-07 11:00,7,47.42,47.42,47.14,47.14,144
20090501|2009-04-07 11:30,7,47.15,47.18,47.02,47.17,207
20090501|2009-04-07 12:00,7,47.18,47.18,47.1,47.13,164
20090501|2009-04-07 12:30,7,47.1,47.15,46.9,46.95,257
20090501|2009-04-07 13:00,7,46.93,47.2,46.79,47.09,648
20090501|2009-04-07 21:00,8,47.09,47.09,47.08,47.08,3
20090501|2009-04-07 22:00,8,47.11,47.11,47.08,47.08,5
20090501|2009-04-08 00:30,8,46.91,46.91,46.9,46.9,6
20090501|2009-04-08 01:00,8,46.9,46.9,46.9,46.9,6
20090501|2009-04-08 01:30,8,46.9,46.94,46.79,46.79,26
20090501|2009-04-08 02:00,8,46.79,46.79,46.65,46.65,71
20090501|2009-04-08 02:30,8,46.65,46.65,46.5,46.5,282
20090501|2009-04-08 03:00,8,46.56,46.75,46.5,46.75,28
20090501|2009-04-08 03:30,8,46.74,46.74,46.58,46.58,6
20090501|2009-04-08 04:00,8,46.65,46.65,46.62,46.62,7
20090501|2009-04-08 04:30,8,46.62,46.62,46.62,46.62,1
20090501|2009-04-08 05:00,8,46.58,46.6,46.5,46.6,63
20090501|2009-04-08 05:30,8,46.64,46.97,46.62,46.96,33
20090501|2009-04-08 06:00,8,46.8,46.8,46.63,46.63,30
20090501|2009-04-08 06:30,8,46.66,46.72,46.61,46.67,36
20090501|2009-04-08 07:00,8,46.67,46.72,46.67,46.7,84
20090501|2009-04-08 07:30,8,46.71,46.89,46.71,46.86,63
20090501|2009-04-08 08:00,8,46.88,47.06,46.85,46.99,84
20090501|2009-04-08 08:30,8,46.96,47.17,46.96,47.13,152
20090501|2009-04-08 09:00,8,47.06,47.15,47.01,47.13,175
20090501|2009-04-08 09:30,8,47.08,47.57,47.03,47.57,955
20090501|2009-04-08 10:00,8,47.57,47.84,47.51,47.53,768
20090501|2009-04-08 10:30,8,47.55,47.82,47.53,47.79,440
20090501|2009-04-08 11:00,8,47.79,48.37,47.79,48.16,1383
20090501|2009-04-08 11:30,8,48.19,48.31,48.07,48.25,372
20090501|2009-04-08 12:00,8,48.25,48.33,48.1,48.29,405
20090501|2009-04-08 12:30,8,48.3,48.47,48.27,48.42,743
20090501|2009-04-08 13:00,8,48.46,48.76,48.46,48.5,1399
20090501|2009-04-08 20:00,9,48.69,48.69,48.35,48.45,105
20090501|2009-04-08 20:30,9,48.45,48.45,48.45,48.45,1
20090501|2009-04-08 21:00,9,48.39,48.6,48.39,48.6,13
20090501|2009-04-08 21:30,9,48.64,48.64,48.64,48.64,1
20090501|2009-04-08 22:00,9,48.49,48.49,48.49,48.49,1
20090501|2009-04-08 23:00,9,48.49,48.52,48.49,48.52,25
20090501|2009-04-08 23:30,9,48.4,48.4,48.4,48.4,1
20090501|2009-04-09 00:00,9,48.5,48.52,48.5,48.52,2
20090501|2009-04-09 01:00,9,48.62,48.62,48.58,48.58,2
20090501|2009-04-09 01:30,9,48.58,48.69,48.58,48.69,9
20090501|2009-04-09 02:00,9,48.68,48.69,48.68,48.69,4
20090501|2009-04-09 02:30,9,48.7,48.72,48.7,48.72,31
20090501|2009-04-09 03:00,9,48.72,48.72,48.64,48.72,13
20090501|2009-04-09 03:30,9,48.72,48.83,48.72,48.83,89
20090501|2009-04-09 04:00,9,48.81,48.88,48.75,48.88,60
20090501|2009-04-09 04:30,9,48.76,48.76,48.76,48.76,3
20090501|2009-04-09 05:00,9,48.73,48.81,48.73,48.81,3
20090501|2009-04-09 05:30,9,48.81,48.81,48.73,48.73,6
20090501|2009-04-09 06:00,9,48.77,48.79,48.77,48.79,11
20090501|2009-04-09 06:30,9,48.75,48.76,48.75,48.76,16
20090501|2009-04-09 07:00,9,48.77,48.91,48.74,48.91,292
20090501|2009-04-09 07:30,9,48.92,49.38,48.91,49.33,739
20090501|2009-04-09 08:00,9,49.34,49.61,49.19,49.48,681
20090501|2009-04-09 08:30,9,49.46,49.53,49.25,49.3,441
20090501|2009-04-09 09:00,9,49.3,49.31,49.05,49.11,483
20090501|2009-04-09 09:30,9,49.13,49.48,49.1,49.39,1031
20090501|2009-04-09 10:00,9,49.38,49.6,49.32,49.55,670
20090501|2009-04-09 10:30,9,49.54,49.73,49.48,49.62,741
20090501|2009-04-09 11:00,9,49.6,49.66,49.52,49.66,358
20090501|2009-04-09 11:30,9,49.66,49.78,49.52,49.77,314
20090501|2009-04-09 12:00,9,49.78,49.92,49.72,49.78,721
20090501|2009-04-09 12:30,9,49.75,49.88,49.65,49.8,338
20090501|2009-04-09 13:00,9,49.79,49.82,48.07,48.26,1753
20090501|2009-04-12 20:00,13,48.21,48.41,48.21,48.41,64
20090501|2009-04-12 20:30,13,48.41,48.7,48.41,48.7,18
20090501|2009-04-12 21:00,13,48.64,48.7,48.64,48.65,10
20090501|2009-04-12 22:00,13,48.56,48.56,48.54,48.54,4
20090501|2009-04-12 22:30,13,48.56,48.56,48.56,48.56,3
20090501|2009-04-13 00:00,13,48.55,48.55,48.55,48.55,3
20090501|2009-04-13 00:30,13,48.45,48.55,48.41,48.55,11
20090501|2009-04-13 01:00,13,48.59,48.59,48.59,48.59,1
20090501|2009-04-13 01:30,13,48.65,48.65,48.65,48.65,1
20090501|2009-04-13 02:00,13,48.7,48.7,48.7,48.7,4
20090501|2009-04-13 02:30,13,48.65,48.65,48.65,48.65,1
20090501|2009-04-13 03:00,13,48.6,48.66,48.6,48.66,6
20090501|2009-04-13 03:30,13,48.66,48.66,48.6,48.6,2
20090501|2009-04-13 04:00,13,48.65,48.66,48.65,48.66,5
20090501|2009-04-13 04:30,13,48.6,48.6,48.6,48.6,4
20090501|2009-04-13 05:00,13,48.47,48.47,48.41,48.45,21
20090501|2009-04-13 05:30,13,48.41,48.53,48.41,48.47,7
20090501|2009-04-13 06:30,13,48.52,48.56,48.41,48.55,26
20090501|2009-04-13 07:00,13,48.55,48.61,48.52,48.61,9
20090501|2009-04-13 07:30,13,48.55,48.82,48.55,48.68,133
20090501|2009-04-13 08:00,13,48.63,48.63,48.42,48.57,67
20090501|2009-04-13 08:30,13,48.51,48.51,48.36,48.4,91
20090501|2009-04-13 09:00,13,48.42,48.91,48.35,48.65,204
20090501|2009-04-13 09:30,13,48.74,48.76,48.32,48.34,387
20090501|2009-04-13 10:00,13,48.32,48.32,46.78,47.29,1633
20090501|2009-04-13 10:30,13,47.36,47.85,47.27,47.72,395
20090501|2009-04-13 11:00,13,47.74,48.07,47.47,47.88,331
20090501|2009-04-13 11:30,13,47.87,48.35,47.86,48.15,157
20090501|2009-04-13 12:00,13,48.22,48.24,47.9,48,115
20090501|2009-04-13 12:30,13,48.05,48.43,48.03,48.37,339
20090501|2009-04-13 13:00,13,48.34,48.4,47.89,48.1,508
20090501|2009-04-13 20:00,14,48,48.06,48,48.04,7
20090501|2009-04-13 20:30,14,48.04,48.04,48.04,48.04,1
20090501|2009-04-14 00:00,14,48.04,48.04,48.04,48.04,1
20090501|2009-04-14 01:30,14,48.04,48.04,48.04,48.04,1
20090501|2009-04-14 02:00,14,48.08,48.1,48.03,48.03,15
20090501|2009-04-14 02:30,14,48.03,48.03,48.03,48.03,3
20090501|2009-04-14 03:00,14,48.08,48.08,48.08,48.08,1
20090501|2009-04-14 03:30,14,48.08,48.19,48.03,48.19,10
20090501|2009-04-14 04:00,14,48.2,48.2,48.2,48.2,1
20090501|2009-04-14 04:30,14,48.17,48.17,48.15,48.17,5
20090501|2009-04-14 05:00,14,48.17,48.21,48.16,48.21,13
20090501|2009-04-14 05:30,14,48.21,48.25,48.18,48.25,11
20090501|2009-04-14 06:00,14,48.28,48.31,48.25,48.28,7
20090501|2009-04-14 06:30,14,48.32,48.32,48.19,48.19,2
20090501|2009-04-14 07:00,14,48.19,48.31,48.02,48.02,20
20090501|2009-04-14 07:30,14,48.04,48.04,47.87,47.92,95
20090501|2009-04-14 08:00,14,47.91,47.98,47.76,47.98,44
20090501|2009-04-14 08:30,14,48.05,48.1,47.77,48.04,50
20090501|2009-04-14 09:00,14,48.04,48.22,48.04,48.22,89
20090501|2009-04-14 09:30,14,48.22,48.5,48,48.3,428
20090501|2009-04-14 10:00,14,48.25,48.3,47.63,47.84,263
20090501|2009-04-14 10:30,14,47.81,48.04,47.6,47.9,309
20090501|2009-04-14 11:00,14,47.88,47.95,47.79,47.79,93
20090501|2009-04-14 11:30,14,47.76,47.88,47.71,47.78,104
20090501|2009-04-14 12:00,14,47.79,47.81,47.62,47.62,132
20090501|2009-04-14 12:30,14,47.63,47.8,47.17,47.36,485
20090501|2009-04-14 13:00,14,47.33,47.46,47.09,47.25,575
20090501|2009-04-14 20:30,15,47.15,47.15,47.15,47.15,1
20090501|2009-04-14 22:00,15,47.22,47.22,47.22,47.22,9
20090501|2009-04-14 23:00,15,47.33,47.33,47.33,47.33,2
20090501|2009-04-15 00:00,15,47.33,47.33,47.33,47.33,7
20090501|2009-04-15 01:00,15,47.29,47.29,47.29,47.29,1
20090501|2009-04-15 02:00,15,47.29,47.3,47.29,47.3,2
20090501|2009-04-15 02:30,15,47.23,47.23,47.23,47.23,1
20090501|2009-04-15 03:00,15,47.32,47.36,47.32,47.36,4
20090501|2009-04-15 03:30,15,47.36,47.39,47.36,47.39,4
20090501|2009-04-15 04:00,15,47.44,47.44,47.44,47.44,8
20090501|2009-04-15 04:30,15,47.38,47.43,47.38,47.43,11
20090501|2009-04-15 05:30,15,47.44,47.55,47.44,47.55,17
20090501|2009-04-15 06:00,15,47.53,47.58,47.53,47.58,10
20090501|2009-04-15 06:30,15,47.45,47.45,47.41,47.41,5
20090501|2009-04-15 07:00,15,47.51,47.63,47.43,47.6,10
20090501|2009-04-15 07:30,15,47.63,47.63,47.48,47.48,43
20090501|2009-04-15 08:00,15,47.5,47.54,47.27,47.4,81
20090501|2009-04-15 08:30,15,47.34,47.39,47.25,47.35,72
20090501|2009-04-15 09:00,15,47.3,47.43,47.29,47.43,172
20090501|2009-04-15 09:30,15,47.4,47.44,47.2,47.25,285
20090501|2009-04-15 10:00,15,47.26,47.47,47.13,47.45,316
20090501|2009-04-15 10:30,15,47.45,47.89,47.44,47.88,333
20090501|2009-04-15 11:00,15,47.87,47.89,47.68,47.75,142
20090501|2009-04-15 11:30,15,47.79,47.89,47.72,47.87,159
20090501|2009-04-15 12:00,15,47.86,48.12,47.83,48.09,307
20090501|2009-04-15 12:30,15,48.07,48.07,47.85,47.86,123
20090501|2009-04-15 13:00,15,47.86,48.43,47.76,48.38,285
20090501|2009-04-15 20:00,16,48.33,48.35,48.33,48.35,2
20090501|2009-04-15 23:00,16,48.35,48.35,48.3,48.3,4
20090501|2009-04-15 23:30,16,48.3,48.3,48.3,48.3,1
20090501|2009-04-16 00:00,16,48.18,48.18,48.18,48.18,1
20090501|2009-04-16 00:30,16,47.96,48.1,47.96,48.1,2
20090501|2009-04-16 01:30,16,48.1,48.1,48.1,48.1,1
20090501|2009-04-16 02:00,16,48.1,48.3,48.1,48.1,9
20090501|2009-04-16 02:30,16,48.17,48.17,48.17,48.17,1
20090501|2009-04-16 04:30,16,48,48,47.67,47.67,20
20090501|2009-04-16 05:00,16,47.64,47.64,47.64,47.64,1
20090501|2009-04-16 05:30,16,47.61,47.7,47.61,47.7,2
20090501|2009-04-16 06:00,16,47.55,47.91,47.54,47.91,36
20090501|2009-04-16 06:30,16,47.91,47.91,47.6,47.66,26
20090501|2009-04-16 07:00,16,47.72,47.72,47.56,47.65,28
20090501|2009-04-16 07:30,16,47.84,48.1,47.84,48.1,17
20090501|2009-04-16 08:00,16,48.01,48.16,47.99,48.16,50
20090501|2009-04-16 08:30,16,48.23,48.56,48.23,48.56,83
20090501|2009-04-16 09:00,16,48.57,48.71,48.57,48.71,52
20090501|2009-04-16 09:30,16,48.66,49.45,48.58,49.2,320
20090501|2009-04-16 10:00,16,49.2,49.26,48.95,49.23,155
20090501|2009-04-16 10:30,16,49.21,49.4,49.15,49.25,174
20090501|2009-04-16 11:00,16,49.23,49.32,49.03,49.12,89
20090501|2009-04-16 11:30,16,49.04,49.13,48.97,49.13,55
20090501|2009-04-16 12:00,16,49.2,49.28,49.07,49.11,211
20090501|2009-04-16 12:30,16,49.1,49.35,49.1,49.35,128
20090501|2009-04-16 13:00,16,49.32,49.37,49.18,49.37,272
20090501|2009-04-16 20:00,17,49.4,49.4,49.31,49.37,4
20090501|2009-04-16 20:30,17,49.37,49.37,49.37,49.37,3
20090501|2009-04-16 23:00,17,49.3,49.3,49.3,49.3,1
20090501|2009-04-17 01:30,17,49.21,49.5,49.21,49.5,15
20090501|2009-04-17 02:00,17,49.3,49.3,49.3,49.3,3
20090501|2009-04-17 02:30,17,49.3,49.3,49.2,49.2,6
20090501|2009-04-17 03:00,17,49.25,49.25,49.25,49.25,3
20090501|2009-04-17 03:30,17,49.4,49.44,49.4,49.44,4
20090501|2009-04-17 04:00,17,49.47,49.47,49.47,49.47,1
20090501|2009-04-17 05:30,17,49.32,49.32,49.32,49.32,1
20090501|2009-04-17 06:00,17,49.24,49.25,49.23,49.25,6
20090501|2009-04-17 06:30,17,49.2,49.24,49.2,49.24,2
20090501|2009-04-17 07:00,17,49.46,49.46,49.4,49.4,5
20090501|2009-04-17 07:30,17,49.4,49.52,49.4,49.43,33
20090501|2009-04-17 08:00,17,49.5,49.6,49.5,49.6,39
20090501|2009-04-17 08:30,17,49.6,49.71,49.6,49.71,74
20090501|2009-04-17 09:00,17,49.56,49.61,49.32,49.38,18
20090501|2009-04-17 09:30,17,49.38,49.88,49.38,49.77,284
20090501|2009-04-17 10:00,17,49.77,49.8,49.63,49.7,98
20090501|2009-04-17 10:30,17,49.7,49.88,49.7,49.82,64
20090501|2009-04-17 11:00,17,49.81,49.92,49.51,49.51,179
20090501|2009-04-17 11:30,17,49.51,49.63,49.15,49.15,93
20090501|2009-04-17 12:00,17,49.2,49.2,49.2,49.2,2
20090501|2009-04-17 12:30,17,49.44,49.85,49.35,49.36,30
20090501|2009-04-17 13:00,17,49.6,50.14,49.6,50.07,191
20090501|2009-04-19 20:00,20,49.94,49.94,49.75,49.75,2
20090501|2009-04-19 20:30,20,49.78,49.78,49.78,49.78,1
20090501|2009-04-19 21:00,20,49.78,49.78,49.75,49.75,7
20090501|2009-04-19 21:30,20,49.75,49.75,49.75,49.75,11
20090501|2009-04-19 22:00,20,49.73,49.73,49.72,49.72,2
20090501|2009-04-19 23:30,20,49.7,49.7,49.7,49.7,3
20090501|2009-04-20 00:30,20,49.59,49.59,49.59,49.59,1
20090501|2009-04-20 01:00,20,49.66,49.84,49.61,49.8,14
20090501|2009-04-20 01:30,20,49.63,49.81,49.59,49.76,15
20090501|2009-04-20 02:00,20,49.81,49.81,49.81,49.81,1
20090501|2009-04-20 02:30,20,49.79,49.79,49.79,49.79,3
20090501|2009-04-20 03:30,20,49.85,49.9,49.85,49.9,7
20090501|2009-04-20 04:30,20,49.84,49.86,49.7,49.75,27
20090501|2009-04-20 05:00,20,49.7,49.7,49.53,49.6,12
20090501|2009-04-20 05:30,20,49.62,49.62,49.5,49.5,21
20090501|2009-04-20 06:30,20,49.37,49.5,49.37,49.47,13
20090501|2009-04-20 07:00,20,49.37,49.4,49.37,49.4,3
20090501|2009-04-20 07:30,20,49.3,49.4,49.06,49.15,239
20090501|2009-04-20 08:00,20,49.08,49.1,48.95,48.95,105
20090501|2009-04-20 08:30,20,49.05,49.05,47.59,47.59,228
20090501|2009-04-20 09:00,20,47.7,48.56,47.61,48.56,109
20090501|2009-04-20 09:30,20,48.6,48.6,47.81,48.35,243
20090501|2009-04-20 10:00,20,48.35,48.68,48.16,48.61,55
20090501|2009-04-20 10:30,20,48.6,48.62,48.58,48.62,24
20090501|2009-04-20 11:00,20,48.51,48.51,48.38,48.38,15
20090501|2009-04-20 11:30,20,48.35,48.58,48.35,48.45,68
20090501|2009-04-20 12:00,20,48.45,48.45,48.25,48.25,36
20090501|2009-04-20 12:30,20,48.21,48.29,48.08,48.14,43
20090501|2009-04-20 13:00,20,48.12,48.12,47.7,47.7,156
20090501|2009-04-20 20:00,21,47.74,47.8,47.74,47.8,13
20090501|2009-04-20 20:30,21,47.8,48.13,47.8,48.13,54
20090501|2009-04-20 21:00,21,48.33,48.33,48.33,48.33,2
20090501|2009-04-20 21:30,21,48,48.34,48,48.34,2
20090501|2009-04-20 22:30,21,47.93,47.93,47.8,47.8,22
20090501|2009-04-20 23:00,21,47.81,47.86,47.81,47.86,3
20090501|2009-04-20 23:30,21,47.78,47.78,47.75,47.75,26
20090501|2009-04-21 00:00,21,47.73,47.81,47.73,47.74,6
20090501|2009-04-21 00:30,21,47.72,47.73,47.72,47.73,5
20090501|2009-04-21 01:00,21,47.65,47.65,47.65,47.65,7
20090501|2009-04-21 01:30,21,47.65,47.65,47.63,47.63,10
20090501|2009-04-21 02:00,21,47.63,47.63,47.35,47.35,86
20090501|2009-04-21 02:30,21,47.5,47.5,47.48,47.48,3
20090501|2009-04-21 03:00,21,47.41,47.5,47.41,47.5,9
20090501|2009-04-21 03:30,21,47.5,47.5,47.5,47.5,46
20090501|2009-04-21 04:00,21,47.5,47.5,47.45,47.45,2
20090501|2009-04-21 04:30,21,47.5,47.5,47.5,47.5,5
20090501|2009-04-21 05:00,21,47.5,47.5,47.38,47.48,10
20090501|2009-04-21 05:30,21,47.5,47.5,47.4,47.4,3
20090501|2009-04-21 06:00,21,47.3,47.5,47.3,47.5,32
20090501|2009-04-21 06:30,21,47.37,47.43,47.27,47.27,23
20090501|2009-04-21 07:00,21,47.27,47.47,47.25,47.25,39
20090501|2009-04-21 07:30,21,47.2,47.31,47.09,47.11,33
20090501|2009-04-21 08:00,21,47.24,47.3,47.14,47.14,62
20090501|2009-04-21 08:30,21,47.12,47.3,47.11,47.25,61
20090501|2009-04-21 09:00,21,47.25,47.46,47.25,47.46,22
20090501|2009-04-21 09:30,21,47.5,48.2,47.28,48.05,72
20090501|2009-04-21 10:00,21,48.28,48.41,48.18,48.22,27
20090501|2009-04-21 10:30,21,48.3,48.3,48.17,48.17,9
20090501|2009-04-21 11:00,21,48.38,48.41,48.32,48.41,15
20090501|2009-04-21 11:30,21,48.5,49.39,48.5,49.25,99
20090501|2009-04-21 12:00,21,49.13,50.4,49.09,49.9,122
20090501|2009-04-21 12:30,21,49.87,50.47,49.87,50.21,129
20090501|2009-04-21 13:00,21,50.17,50.28,49.7,49.79,33
20090501|2009-04-21 20:00,22,48.4,49.6,48.4,49.6,8
20090501|2009-04-21 20:30,22,49.61,49.7,49.61,49.7,12
20090501|2009-04-21 21:00,22,49.65,49.65,49.6,49.65,3
20090501|2009-04-21 21:30,22,49.6,49.6,49.6,49.6,4
20090501|2009-04-21 22:00,22,49.6,49.6,49.6,49.6,5
20090501|2009-04-21 23:00,22,49.5,49.5,49.5,49.5,2
20090501|2009-04-22 00:00,22,49.5,49.62,49.5,49.62,2
20090501|2009-04-22 01:30,22,49.6,49.6,49.6,49.6,4
20090501|2009-04-22 02:00,22,49.5,49.5,49.5,49.5,4
20090501|2009-04-22 02:30,22,49.51,49.51,49.5,49.5,8
20090501|2009-04-22 04:30,22,49.41,49.44,49.41,49.44,4
20090501|2009-04-22 05:00,22,49.36,49.5,49.36,49.5,3
20090501|2009-04-22 06:30,22,49.42,49.42,49.42,49.42,1
20090501|2009-04-22 07:00,22,49.37,49.37,49.15,49.15,14
20090501|2009-04-22 07:30,22,49.02,49.1,49,49.02,35
20090501|2009-04-22 08:00,22,49.11,49.33,49.05,49.1,26
20090501|2009-04-22 08:30,22,49.18,49.47,49.12,49.47,26
20090501|2009-04-22 09:00,22,49.38,49.7,49.37,49.59,65
20090501|2009-04-22 09:30,22,49.46,49.95,49.46,49.87,25
20090501|2009-04-22 10:00,22,49.66,49.75,49.05,49.05,42
20090501|2009-04-22 10:30,22,49.05,49.45,48.99,49.15,32
20090501|2009-04-22 11:00,22,49.1,49.25,49.06,49.25,12
20090501|2009-04-22 11:30,22,49.12,49.12,48.6,48.85,77
20090501|2009-04-22 12:00,22,48.84,49.24,48.8,48.96,43
20090501|2009-04-22 12:30,22,48.96,49.45,48.95,49.29,44
20090501|2009-04-22 13:00,22,49.18,49.37,49,49.3,62
20090501|2009-04-22 20:00,23,48.96,48.96,48.96,48.96,1
20090501|2009-04-23 01:30,23,48.88,48.88,48.79,48.79,7
20090501|2009-04-23 02:00,23,49.09,49.24,49.09,49.24,7
20090501|2009-04-23 02:30,23,49.3,49.48,49.3,49.48,7
20090501|2009-04-23 03:30,23,49.29,49.49,49.29,49.49,2
20090501|2009-04-23 04:00,23,49.49,49.49,49.49,49.49,1
20090501|2009-04-23 04:30,23,49.46,49.46,49.46,49.46,5
20090501|2009-04-23 05:00,23,49.45,49.49,49.45,49.49,11
20090501|2009-04-23 06:00,23,49.78,49.78,49.78,49.78,1
20090501|2009-04-23 07:00,23,49.77,49.9,49.73,49.78,20
20090501|2009-04-23 07:30,23,49.97,49.99,49.58,49.98,19
20090501|2009-04-23 08:00,23,49.8,49.8,49.33,49.34,21
20090501|2009-04-23 08:30,23,49.29,49.68,49,49.58,33
20090501|2009-04-23 09:00,23,49.4,50,49.4,50,23
20090501|2009-04-23 09:30,23,50,50.02,49.86,50,50
20090501|2009-04-23 10:00,23,49.94,50.03,49.89,50.02,11
20090501|2009-04-23 10:30,23,50.02,50.32,49.93,50.32,16
20090501|2009-04-23 11:00,23,49.96,50,49.9,50,18
20090501|2009-04-23 11:30,23,50.22,50.35,50.12,50.15,36
20090501|2009-04-23 12:00,23,50.2,50.49,50.2,50.49,18
20090501|2009-04-23 12:30,23,50.46,50.97,50.39,50.9,88
20090501|2009-04-23 13:00,23,50.95,52,50.6,51.23,108
20090501|2009-04-23 20:00,24,51.16,51.19,51.16,51.19,9
20090501|2009-04-23 21:00,24,51.1,51.1,51.1,51.1,2
20090501|2009-04-23 22:00,24,51.02,51.02,51.02,51.02,1
20090501|2009-04-24 00:00,24,51,51,51,51,4
20090501|2009-04-24 00:30,24,51,51,51,51,1
20090501|2009-04-24 02:00,24,50.77,51,50.77,51,2
20090501|2009-04-24 03:30,24,51,51,51,51,4
20090501|2009-04-24 06:00,24,51,51.07,51,51.07,2
20090501|2009-04-24 06:30,24,51.1,51.1,51.1,51.1,2
20090501|2009-04-24 07:30,24,51,51,51,51,2
20090501|2009-04-24 08:00,24,51.15,51.15,51.15,51.15,1
20090501|2009-04-24 08:30,24,51.29,51.29,51.29,51.29,1
20090501|2009-04-24 09:00,24,51.44,51.5,51.44,51.5,4
20090501|2009-04-24 09:30,24,51.33,51.33,51.33,51.33,1
20090501|2009-04-24 10:00,24,51.4,51.4,51.4,51.4,1
20090501|2009-04-24 13:00,24,51.64,51.64,51.61,51.61,2
20090501|2009-04-26 20:30,27,50.61,50.61,50.61,50.61,1
20090501|2009-04-27 00:30,27,50.43,51.03,50.42,51.03,3
20090501|2009-04-27 03:30,27,50.6,50.6,50.6,50.6,1
20090501|2009-04-27 07:30,27,50.72,50.72,50.72,50.72,1
20090501|2009-04-27 08:30,27,50.72,50.72,50.72,50.72,1
20090501|2009-04-27 09:30,27,51.14,51.35,51.14,51.35,4
20090501|2009-04-27 10:00,27,51.23,51.23,51.23,51.23,1
20090501|2009-04-27 12:00,27,51.99,51.99,51.99,51.99,1
20090501|2009-04-28 02:00,28,51.32,51.32,51.32,51.32,2
20090501|2009-04-28 02:30,28,51.3,51.3,51.3,51.3,2
20090501|2009-04-28 06:30,28,51.41,51.41,51.41,51.41,5
20090501|2009-04-28 07:00,28,51.35,51.39,51.35,51.39,3
20090501|2009-04-28 07:30,28,51.32,51.32,51.32,51.32,1
20090501|2009-04-28 08:30,28,52.19,52.19,51.9,51.9,2
20090501|2009-04-28 09:30,28,52.4,52.4,52.2,52.2,15
20090501|2009-04-28 10:00,28,52.2,52.2,51.8,51.84,13
20090501|2009-04-28 11:30,28,51.91,51.91,51.91,51.91,1
20090501|2009-04-28 12:00,28,51.88,51.88,51.88,51.88,1
20090501|2009-04-28 12:30,28,51.95,51.95,51.95,51.95,1
20090501|2009-04-29 08:00,29,52.66,52.67,52.6,52.6,4
20090501|2009-04-29 11:30,29,53,53,53,53,1
20090501|2009-04-29 13:00,29,52.85,52.85,52.51,52.51,3
20090501|2009-04-30 00:30,30,52.51,52.51,52.51,52.51,2
20090501|2009-04-30 02:30,30,52.84,52.84,52.84,52.84,1
20090501|2009-04-30 07:30,30,52.55,52.55,52.5,52.5,5
20090501|2009-04-30 09:00,30,52.98,53.08,52.98,53.08,4
20090501|2009-04-30 12:00,30,52.8,52.8,52.8,52.8,1
20090501|2009-04-30 12:30,30,52.8,52.8,52.8,52.8,1
20090501|2009-04-30 13:00,30,53.08,53.08,53.08,53.08,2
20090501|2009-05-01 08:30,1,54.38,54.38,54.2,54.2,7
20090501|2009-05-01 09:00,1,54.08,54.08,54.08,54.08,2
20090501|2009-05-01 11:00,1,54.92,54.92,54.92,54.92,1
20090501|2009-05-04 04:30,4,56.38,56.38,56.38,56.38,3
20090501|2009-05-04 09:00,4,56.75,56.75,56.75,56.75,1
20090501|2009-05-04 09:30,4,56.54,56.54,55.8,55.8,3
20090501|2009-05-04 13:00,4,56.87,56.87,56.87,56.87,2
20090501|2009-05-04 22:30,5,56.91,56.92,56.91,56.92,3
20090501|2009-05-04 23:30,5,56.87,56.88,56.87,56.88,4
20090501|2009-05-05 00:30,5,56.9,56.9,56.9,56.9,1
20090501|2009-05-05 03:30,5,56.82,56.82,56.82,56.82,1
20090501|2009-05-05 05:30,5,56.77,56.77,56.77,56.77,1
20090501|2009-05-05 07:30,5,56.66,56.66,56.66,56.66,2
20090501|2009-05-05 10:00,5,57.08,57.08,57.08,57.08,1
20090501|2009-05-05 12:00,5,58.5,58.7,58.5,58.7,2
20090501|2009-05-05 12:30,5,58.2,58.2,57.3,57.3,5
20090501|2009-05-05 13:00,5,57.6,57.6,57.03,57.03,3
20090501|2009-05-05 21:00,6,57.08,57.08,57.08,57.08,2
20090501|2009-05-05 22:00,6,57.06,57.06,57.06,57.06,2
20090501|2009-05-06 02:00,6,57.3,57.3,57.3,57.3,2
20090501|2009-05-06 02:30,6,57.42,57.5,57.42,57.5,16
20090501|2009-05-06 03:00,6,57.59,57.61,57.59,57.61,5
20090701|2008-05-05 09:30,5,84.67,84.68,84.41,84.41,0
20090701|2008-05-05 10:00,5,84.35,84.4,84.35,84.4,0
20090701|2008-05-05 16:30,5,84.31,84.31,84.31,84.31,0
20090701|2008-05-06 09:30,6,84.9,85,84.9,85,0
20090701|2008-05-06 10:00,6,85.25,85.25,85.25,85.25,0
20090701|2008-05-06 12:30,6,85.5,85.5,85.5,85.5,0
20090701|2008-05-06 16:30,6,85.8,85.8,85.8,85.8,0
20090701|2008-05-07 13:30,7,85.6,85.6,85.6,85.6,0
20090701|2008-05-08 08:30,8,85.68,85.68,85.68,85.68,0
20090701|2008-05-08 09:00,8,85.83,85.93,85.83,85.93,0
20090701|2008-05-08 11:30,8,85.85,85.85,85.85,85.85,0
20090701|2008-05-08 13:00,8,85.9,86.14,85.9,86.14,0
20090701|2008-05-08 16:00,8,86.19,86.19,86.19,86.19,0
20090701|2008-05-09 08:30,9,86.77,86.77,86.77,86.77,0
20090701|2008-05-09 09:00,9,87.35,87.45,87.35,87.45,0
20090701|2008-05-09 09:30,9,87.4,87.4,86.77,86.77,0
20090701|2008-05-09 10:30,9,86.65,86.65,86.65,86.65,0
20090701|2008-05-09 11:00,9,86.65,86.7,86.65,86.7,0
20090701|2008-05-09 12:00,9,87.2,87.3,87.18,87.3,0
20090701|2008-05-09 13:00,9,87.25,87.25,87.25,87.25,0
20090701|2008-05-09 17:00,12,87.16,87.16,87.16,87.16,0
20090701|2008-05-12 11:00,12,86.65,86.65,86.65,86.65,0
20090701|2008-05-12 16:00,12,87.3,87.3,87.3,87.3,0
20090701|2008-05-13 10:00,13,86.56,86.56,86.5,86.5,0
20090701|2008-05-13 13:00,13,87.15,87.15,87.15,87.15,0
20090701|2008-05-13 16:30,13,87.09,87.09,87.09,87.09,0
20090701|2008-05-14 13:30,14,86.19,86.19,86.19,86.19,0
20090701|2008-05-15 08:00,15,86.26,86.3,86.26,86.3,0
20090701|2008-05-15 13:00,15,86.45,86.5,86.45,86.5,0
20090701|2008-05-15 13:30,15,86.5,86.5,86.5,86.5,0
20090701|2008-05-15 16:30,15,86.37,86.37,86.37,86.37,0
20090701|2008-05-16 07:30,16,86.75,86.75,86.75,86.75,0
20090701|2008-05-16 08:30,16,86.85,87.43,86.85,87.2,0
20090701|2008-05-16 09:00,16,87.3,87.3,87.3,87.3,0
20090701|2008-05-16 09:30,16,87.3,87.8,87.3,87.8,0
20090701|2008-05-16 16:30,16,87.77,87.77,87.77,87.77,0
20090701|2008-05-19 09:30,19,86.85,86.85,86.85,86.85,0
20090701|2008-05-19 13:00,19,87.94,87.94,87.94,87.94,0
20090701|2008-05-19 16:30,19,87.89,87.89,87.89,87.89,0
20090701|2008-05-20 07:30,20,88.4,88.4,88.4,88.4,0
20090701|2008-05-20 09:00,20,88.45,88.55,88.45,88.55,0
20090701|2008-05-20 09:30,20,88.6,88.6,88.6,88.6,0
20090701|2008-05-20 10:00,20,88.45,88.45,88.39,88.39,0
20090701|2008-05-20 11:00,20,88.16,88.16,88.16,88.16,0
20090701|2008-05-20 12:30,20,87.65,87.65,87.63,87.63,0
20090701|2008-05-20 13:00,20,87.55,87.55,86.9,87.04,0
20090701|2008-05-21 13:00,21,87.31,87.31,87.29,87.29,0
20090701|2008-05-21 16:00,21,87.38,87.38,87.38,87.38,0
20090701|2008-05-22 10:00,22,86.35,86.35,86.3,86.3,0
20090701|2008-05-22 10:30,22,86.38,86.38,86.25,86.25,0
20090701|2008-05-22 11:00,22,86.1,86.1,86.05,86.05,0
20090701|2008-05-22 13:00,22,86.28,86.28,86.28,86.28,0
20090701|2008-05-22 16:30,22,86.31,86.31,86.31,86.31,0
20090701|2008-05-23 10:00,23,85.44,85.44,85.04,85.04,0
20090701|2008-05-23 16:00,23,85.96,85.96,85.96,85.96,0
20090701|2008-05-26 13:00,26,85.96,85.96,85.96,85.96,0
20090701|2008-05-27 08:00,27,85.65,85.65,85.65,85.65,0
20090701|2008-05-27 09:30,27,85.15,85.15,85.15,85.15,0
20090701|2008-05-27 10:00,27,84.94,85.15,84.94,85.15,0
20090701|2008-05-27 11:30,27,84.7,84.7,84.5,84.5,0
20090701|2008-05-27 12:00,27,84.25,84.25,84,84,0
20090701|2008-05-27 12:30,27,83.7,83.7,83.5,83.5,0
20090701|2008-05-27 16:30,27,83.5,83.5,83.5,83.5,0
20090701|2008-05-28 09:00,28,83,83,83,83,0
20090701|2008-05-28 10:30,28,83,83,83,83,0
20090701|2008-05-28 11:00,28,83.37,83.37,83.37,83.37,0
20090701|2008-05-28 12:30,28,83.5,83.5,83.5,83.5,0
20090701|2008-05-28 13:00,28,83.24,83.24,83,83.14,0
20090701|2008-05-28 13:30,28,83.08,83.08,83.08,83.08,0
20090701|2008-05-28 16:00,28,83.12,83.12,83.12,83.12,0
20090701|2008-05-29 08:30,29,82.49,82.49,82.49,82.49,0
20090701|2008-05-29 09:00,29,82.49,82.49,82.44,82.44,0
20090701|2008-05-29 09:30,29,82.5,82.9,82.5,82.8,0
20090701|2008-05-29 10:00,29,82.42,82.5,82.4,82.46,0
20090701|2008-05-29 10:30,29,82.46,82.46,82.46,82.46,0
20090701|2008-05-29 11:30,29,82.65,82.65,82.65,82.65,0
20090701|2008-05-29 12:30,29,82.7,83,82.7,83,0
20090701|2008-05-29 13:00,29,82.85,82.9,82.85,82.9,0
20090701|2008-05-29 14:00,29,83,83,83,83,0
20090701|2008-05-29 16:00,29,83.08,83.08,83.08,83.08,0
20090701|2008-05-30 07:00,30,83.1,83.1,83.1,83.1,0
20090701|2008-05-30 07:30,30,83.25,83.25,83.25,83.25,0
20090701|2008-05-30 12:00,30,82.69,82.69,82.69,82.69,0
20090701|2008-05-30 12:30,30,82.88,82.88,82.88,82.88,0
20090701|2008-05-30 13:00,30,82.57,83,82.57,82.61,1
20090701|2008-05-30 16:30,30,82.98,82.98,82.98,82.98,0
20090701|2008-06-02 07:30,2,82.89,82.93,82.89,82.93,0
20090701|2008-06-02 08:00,2,82.98,82.98,82.98,82.98,0
20090701|2008-06-02 09:30,2,82.5,82.62,82.5,82.5,0
20090701|2008-06-02 10:00,2,82.98,83.23,82.98,83.23,0
20090701|2008-06-02 10:30,2,83.8,83.8,83.72,83.72,0
20090701|2008-06-02 11:00,2,83.7,84,83.7,84,0
20090701|2008-06-02 13:00,2,82.9,83.33,82.8,82.8,0
20090701|2008-06-02 13:30,2,82.8,82.82,82.5,82.5,0
20090701|2008-06-02 14:00,2,82.45,82.45,82.35,82.35,0
20090701|2008-06-02 16:30,2,83.19,83.19,83.19,83.19,0
20090701|2008-06-03 07:00,3,82.05,82.05,81.67,81.67,0
20090701|2008-06-03 07:30,3,81.35,81.45,81.32,81.32,0
20090701|2008-06-03 13:30,3,81.58,81.84,81.58,81.84,0
20090701|2008-06-03 16:30,3,81.81,81.81,81.81,81.81,0
20090701|2008-06-04 09:00,4,81.17,81.17,81.15,81.15,0
20090701|2008-06-04 09:30,4,81.29,81.32,81.21,81.29,0
20090701|2008-06-04 10:00,4,81.37,81.37,81.35,81.35,0
20090701|2008-06-04 10:30,4,81.45,81.5,81.35,81.5,0
20090701|2008-06-04 11:00,4,81.85,82.01,81.85,82.01,0
20090701|2008-06-04 12:30,4,81.84,81.84,81.6,81.6,0
20090701|2008-06-04 13:00,4,81.6,81.6,81.43,81.5,0
20090701|2008-06-04 17:00,5,81.53,81.53,81.53,81.53,0
20090701|2008-06-05 07:30,5,82.25,82.32,82.25,82.32,0
20090701|2008-06-05 08:30,5,82.25,82.25,82.2,82.23,0
20090701|2008-06-05 09:00,5,82.25,82.25,82.25,82.25,0
20090701|2008-06-05 09:30,5,82.25,82.25,82.25,82.25,0
20090701|2008-06-05 10:00,5,81.5,81.5,81.5,81.5,0
20090701|2008-06-05 10:30,5,81.5,81.5,81.5,81.5,0
20090701|2008-06-05 13:00,5,81.75,81.75,81.44,81.5,0
20090701|2008-06-05 13:30,5,81.5,81.5,81.5,81.5,0
20090701|2008-06-06 09:30,6,83.16,83.24,83.16,83.24,0
20090701|2008-06-06 16:30,6,83.79,83.79,83.79,83.79,0
20090701|2008-06-09 07:30,9,84.82,84.85,84.8,84.85,0
20090701|2008-06-09 08:00,9,84.85,84.85,84.85,84.85,1
20090701|2008-06-09 09:30,9,84.54,84.54,83.8,83.8,0
20090701|2008-06-09 10:00,9,83.96,83.96,83.8,83.8,0
20090701|2008-06-09 10:30,9,83.6,83.6,83.4,83.4,0
20090701|2008-06-09 11:30,9,83.8,83.8,83.8,83.8,0
20090701|2008-06-09 12:00,9,83.8,83.8,83.8,83.8,0
20090701|2008-06-09 12:30,9,83.8,83.8,83.8,83.8,0
20090701|2008-06-09 13:00,9,83.59,83.59,83.2,83.2,0
20090701|2008-06-09 16:30,9,83.41,83.41,83.41,83.41,0
20090701|2008-06-10 08:00,10,83.85,83.85,83.85,83.85,0
20090701|2008-06-10 09:30,10,83.48,83.48,83.1,83.1,0
20090701|2008-06-10 10:00,10,83.5,83.6,83.25,83.25,1
20090701|2008-06-10 10:30,10,83.3,83.31,83.3,83.3,0
20090701|2008-06-10 11:00,10,83.25,83.25,83.25,83.25,0
20090701|2008-06-10 11:30,10,83.3,83.3,83.3,83.3,0
20090701|2008-06-10 12:00,10,83.3,83.32,83.3,83.3,0
20090701|2008-06-10 12:30,10,83.3,83.3,83.3,83.3,0
20090701|2008-06-10 13:00,10,83.3,83.36,83.3,83.3,0
20090701|2008-06-10 13:30,10,83.3,83.3,83.3,83.3,0
20090701|2008-06-10 14:00,10,83.3,83.3,83.3,83.3,0
20090701|2008-06-10 16:30,10,83.26,83.26,83.26,83.26,0
20090701|2008-06-11 05:00,11,83.3,83.3,83.3,83.3,0
20090701|2008-06-11 06:00,11,83.3,83.3,83.3,83.3,0
20090701|2008-06-11 06:30,11,83.3,83.3,83.3,83.3,0
20090701|2008-06-11 07:00,11,83.3,83.31,83.29,83.3,0
20090701|2008-06-11 07:30,11,83.3,83.84,83.3,83.81,0
20090701|2008-06-11 08:00,11,83.79,83.88,83.35,83.35,0
20090701|2008-06-11 08:30,11,83.35,83.5,83.35,83.5,0
20090701|2008-06-11 09:00,11,83.5,83.85,83.5,83.7,0
20090701|2008-06-11 09:30,11,85,85,85,85,0
20090701|2008-06-11 11:00,11,85.4,85.5,85.4,85.4,0
20090701|2008-06-11 11:30,11,85.4,85.4,85.4,85.4,0
20090701|2008-06-11 12:00,11,85.4,85.4,85.4,85.4,0
20090701|2008-06-11 12:30,11,85.5,85.5,85.5,85.5,0
20090701|2008-06-11 17:00,12,85.2,85.2,85.2,85.2,0
20090701|2008-06-12 10:30,12,85.15,85.15,85.15,85.15,0
20090701|2008-06-12 11:30,12,85.25,85.25,85.25,85.25,0
20090701|2008-06-12 13:00,12,85.25,85.25,85.25,85.25,0
20090701|2008-06-12 18:00,13,85.2,85.2,85.2,85.2,0
20090701|2008-06-13 09:00,13,85.14,85.14,85.14,85.14,0
20090701|2008-06-13 10:30,13,85.3,85.3,85.3,85.3,0
20090701|2008-06-13 11:00,13,85.4,85.8,85.4,85.8,0
20090701|2008-06-13 11:30,13,85.8,87.15,85.8,87.15,0
20090701|2008-06-13 16:30,13,87.61,87.61,87.61,87.61,0
20090701|2008-06-16 07:00,16,88.25,89.25,88.25,89.25,0
20090701|2008-06-16 13:00,16,90.25,90.3,90,90,0
20090701|2008-06-16 13:30,16,89.25,89.25,89.25,89.25,0
20090701|2008-06-16 16:30,16,90.18,90.18,90.18,90.18,0
20090701|2008-06-17 03:00,17,90,90,90,90,0
20090701|2008-06-17 03:30,17,90.02,90.02,90,90,0
20090701|2008-06-17 04:30,17,90.13,90.13,90.13,90.13,0
20090701|2008-06-17 05:00,17,90.13,90.13,90.13,90.13,0
20090701|2008-06-17 05:30,17,89.9,89.9,89.9,89.9,0
20090701|2008-06-17 06:00,17,89.9,89.99,89.9,89.99,0
20090701|2008-06-17 07:00,17,89.86,89.86,89.86,89.86,0
20090701|2008-06-17 08:00,17,90,90,89.99,89.99,0
20090701|2008-06-17 09:30,17,89.6,89.6,89.6,89.6,0
20090701|2008-06-17 11:00,17,89.27,89.39,89.23,89.39,0
20090701|2008-06-17 11:30,17,89.49,89.49,89.49,89.49,0
20090701|2008-06-17 13:00,17,89.04,89.04,88.85,88.85,0
20090701|2008-06-17 13:30,17,88.8,88.8,88.8,88.8,0
20090701|2008-06-17 16:00,17,88.99,88.99,88.99,88.99,0
20090701|2008-06-18 01:30,18,88.87,88.87,88.87,88.87,0
20090701|2008-06-18 05:30,18,89.05,89.05,89.05,89.05,0
20090701|2008-06-18 08:30,18,89.1,89.1,89.1,89.1,0
20090701|2008-06-18 09:00,18,89.1,89.1,89.1,89.1,0
20090701|2008-06-18 09:30,18,89,89,88.7,88.7,0
20090701|2008-06-18 12:00,18,89.37,89.49,89.37,89.49,0
20090701|2008-06-18 13:00,18,89.89,89.89,89.89,89.89,0
20090701|2008-06-18 16:30,18,89.85,89.85,89.85,89.85,0
20090701|2008-06-19 09:00,19,88.43,88.7,88.43,88.7,0
20090701|2008-06-19 10:00,19,88.72,88.72,88.7,88.7,0
20090701|2008-06-19 10:30,19,88.19,88.19,87.5,87.55,1
20090701|2008-06-19 11:30,19,87.55,87.55,87.5,87.5,0
20090701|2008-06-19 12:00,19,87.29,87.3,87,87,0
20090701|2008-06-19 13:00,19,87.5,88.1,87.5,87.5,0
20090701|2008-06-19 16:30,19,87.61,87.61,87.61,87.61,0
20090701|2008-06-20 09:00,20,87.61,87.61,87.61,87.61,0
20090701|2008-06-20 09:30,20,87.61,87.9,87.61,87.9,0
20090701|2008-06-20 10:30,20,87.5,87.5,87.4,87.4,0
20090701|2008-06-20 11:00,20,87.4,87.4,87.3,87.3,0
20090701|2008-06-20 11:30,20,87.65,87.75,87.65,87.75,0
20090701|2008-06-20 12:00,20,87.75,87.75,87.75,87.75,0
20090701|2008-06-20 12:30,20,87.72,87.85,87.72,87.75,0
20090701|2008-06-20 13:00,20,87.48,87.48,87.48,87.48,0
20090701|2008-06-20 16:30,20,87.42,87.42,87.42,87.42,0
20090701|2008-06-23 02:00,23,86.99,87.07,86.99,87.07,0
20090701|2008-06-23 08:30,23,86.36,86.49,86.36,86.45,0
20090701|2008-06-23 09:00,23,86.35,86.35,86.35,86.35,0
20090701|2008-06-23 09:30,23,86.33,86.33,86.2,86.2,0
20090701|2008-06-23 10:00,23,87,87,87,87,0
20090701|2008-06-23 10:30,23,87,87,87,87,0
20090701|2008-06-23 16:30,23,86.92,86.92,86.92,86.92,0
20090701|2008-06-24 10:00,24,87.99,88.07,87.75,87.77,0
20090701|2008-06-24 10:30,24,87.79,87.79,87.79,87.79,0
20090701|2008-06-24 12:30,24,88.14,88.14,88.14,88.14,0
20090701|2008-06-24 16:30,24,87.89,87.89,87.89,87.89,0
20090701|2008-06-25 13:30,25,88.63,88.63,88.63,88.63,0
20090701|2008-06-26 10:00,26,89.65,89.65,89.65,89.65,0
20090701|2008-06-26 10:30,26,89.45,89.47,89.43,89.43,0
20090701|2008-06-26 11:30,26,89.81,89.81,89.81,89.81,0
20090701|2008-06-26 12:30,26,89.95,89.95,89.95,89.95,0
20090701|2008-06-26 13:00,26,89.82,89.82,89.82,89.82,0
20090701|2008-06-26 16:30,26,89.74,89.74,89.74,89.74,0
20090701|2008-06-27 09:30,27,89,89,89,89,0
20090701|2008-06-27 11:30,27,89.55,89.59,89.55,89.59,0
20090701|2008-06-27 16:00,27,89.56,89.56,89.56,89.56,0
20090701|2008-06-30 07:30,30,88,88,88,88,0
20090701|2008-06-30 08:30,30,87.41,87.41,87.41,87.41,0
20090701|2008-06-30 09:00,30,87.26,87.4,87.24,87.4,0
20090701|2008-06-30 09:30,30,87.68,87.72,87.63,87.63,0
20090701|2008-06-30 13:00,30,86.81,86.81,86.81,86.81,0
20090701|2008-06-30 16:30,30,86.8,86.8,86.8,86.8,0
20090701|2008-07-01 08:00,1,86.61,86.61,86.61,86.61,0
20090701|2008-07-01 09:00,1,86.54,86.54,86.52,86.52,0
20090701|2008-07-01 09:30,1,86.55,86.85,86.54,86.63,0
20090701|2008-07-01 10:00,1,84.87,84.95,84.87,84.95,0
20090701|2008-07-01 10:30,1,85.1,85.11,85.1,85.11,0
20090701|2008-07-01 11:30,1,84.74,84.8,84.54,84.8,0
20090701|2008-07-01 13:00,1,84.19,84.67,84.11,84.25,0
20090701|2008-07-01 13:30,1,84.18,84.18,84.18,84.18,0
20090701|2008-07-01 17:00,2,84.22,84.22,84.22,84.22,0
20090701|2008-07-02 08:30,2,83.55,83.55,83.55,83.55,0
20090701|2008-07-02 10:00,2,83.35,83.5,83.35,83.5,0
20090701|2008-07-02 10:30,2,83.5,83.5,83.5,83.5,0
20090701|2008-07-02 11:00,2,83.5,83.5,83.5,83.5,0
20090701|2008-07-02 11:30,2,83.5,83.5,83.42,83.42,0
20090701|2008-07-02 12:30,2,83.59,83.59,83.59,83.59,0
20090701|2008-07-02 13:00,2,83.49,83.7,83.44,83.7,0
20090701|2008-07-02 16:30,2,83.46,83.46,83.46,83.46,0
20090701|2008-07-03 11:30,3,82.55,82.58,82.43,82.45,0
20090701|2008-07-03 12:00,3,82.45,82.45,82.45,82.45,0
20090701|2008-07-03 13:00,3,83.23,83.23,83.06,83.06,0
20090701|2008-07-03 15:00,3,83.63,83.63,83.63,83.63,0
20090701|2008-07-04 12:30,4,83.63,83.63,83.63,83.63,0
20090701|2008-07-07 06:30,7,83,83,83,83,0
20090701|2008-07-07 09:30,7,81.7,81.7,81.7,81.7,0
20090701|2008-07-07 16:00,7,81.36,81.36,81.36,81.36,0
20090701|2008-07-08 09:00,8,80.5,80.5,80.5,80.5,0
20090701|2008-07-08 09:30,8,80.5,80.5,80.5,80.5,0
20090701|2008-07-08 11:30,8,80.3,80.3,80.3,80.3,0
20090701|2008-07-08 12:00,8,80.8,80.8,80.8,80.8,0
20090701|2008-07-08 16:30,8,80.46,80.46,80.46,80.46,0
20090701|2008-07-09 08:00,9,81.78,81.85,81.78,81.85,0
20090701|2008-07-09 08:30,9,81.35,81.94,81.35,81.94,0
20090701|2008-07-09 09:00,9,81.52,81.52,81.52,81.52,0
20090701|2008-07-09 12:00,9,82.1,82.1,82.1,82.1,0
20090701|2008-07-09 13:00,9,82.15,82.29,81.96,81.96,0
20090701|2008-07-09 16:30,9,82.12,82.12,82.12,82.12,0
20090701|2008-07-10 07:00,10,81.5,81.5,81.5,81.5,0
20090701|2008-07-10 07:30,10,81.5,81.5,81.5,81.5,0
20090701|2008-07-10 16:30,10,82.16,82.16,82.16,82.16,0
20090701|2008-07-11 10:30,11,82,82,82,82,0
20090701|2008-07-11 11:30,11,81,81,81,81,0
20090701|2008-07-11 13:00,11,81.95,81.95,81.95,81.95,0
20090701|2008-07-11 16:30,11,82.07,82.07,82.07,82.07,0
20090701|2008-07-14 06:00,14,81.4,81.4,81.4,81.4,0
20090701|2008-07-14 09:00,14,81.4,81.4,81.3,81.3,0
20090701|2008-07-14 10:00,14,81.14,81.14,81.14,81.14,0
20090701|2008-07-14 10:30,14,81.04,81.04,81,81,0
20090701|2008-07-14 12:00,14,80.8,80.8,80.8,80.8,0
20090701|2008-07-14 13:00,14,80.46,80.46,80.4,80.4,0
20090701|2008-07-14 16:30,14,80.73,80.73,80.73,80.73,0
20090701|2008-07-15 09:00,15,80.7,80.7,80.7,80.7,0
20090701|2008-07-15 09:30,15,81.15,81.15,81.15,81.15,0
20090701|2008-07-15 10:30,15,80.79,80.79,80.79,80.79,0
20090701|2008-07-15 12:30,15,82.25,82.25,82.25,82.25,0
20090701|2008-07-15 16:00,15,82.42,82.42,82.42,82.42,0
20090701|2008-07-16 13:00,16,82.6,82.6,82.48,82.48,0
20090701|2008-07-16 16:30,16,82.49,82.49,82.49,82.49,0
20090701|2008-07-17 09:30,17,81.85,81.85,81.85,81.85,0
20090701|2008-07-17 10:30,17,81.9,81.9,81,81,0
20090701|2008-07-17 11:00,17,80.76,80.79,80.76,80.79,0
20090701|2008-07-17 13:00,17,81.7,81.82,81.7,81.82,0
20090701|2008-07-17 14:00,17,81.61,81.61,81.56,81.56,0
20090701|2008-07-17 16:30,17,81.69,81.69,81.69,81.69,0
20090701|2008-07-18 09:00,18,81.7,81.7,81.7,81.7,0
20090701|2008-07-18 16:00,18,81.63,81.63,81.63,81.63,0
20090701|2008-07-21 10:00,21,81,81,81,81,0
20090701|2008-07-21 12:00,21,80.85,81.07,80.83,81.07,0
20090701|2008-07-21 12:30,21,81.15,81.15,81.15,81.15,0
20090701|2008-07-21 14:00,21,80.83,80.83,80.83,80.83,0
20090701|2008-07-21 16:30,21,81.1,81.1,81.1,81.1,0
20090701|2008-07-22 07:30,22,80.75,80.75,80.72,80.72,0
20090701|2008-07-22 08:30,22,80.62,80.73,80.62,80.73,0
20090701|2008-07-22 10:00,22,81.03,81.05,80.6,80.6,0
20090701|2008-07-22 10:30,22,80,80.2,80,80.2,0
20090701|2008-07-22 13:00,22,80,80,80,80,0
20090701|2008-07-22 16:30,22,79.95,79.95,79.95,79.95,0
20090701|2008-07-23 07:00,23,79.5,79.5,79.5,79.5,0
20090701|2008-07-23 07:30,23,79.5,79.5,79.5,79.5,0
20090701|2008-07-23 09:00,23,79.44,79.44,79.44,79.44,0
20090701|2008-07-23 09:30,23,79.42,79.42,79.42,79.42,0
20090701|2008-07-23 10:00,23,79.42,79.42,79.42,79.42,0
20090701|2008-07-23 10:30,23,79.45,80.12,79.45,80.12,0
20090701|2008-07-23 13:30,23,81.6,81.6,81.6,81.6,0
20090701|2008-07-23 14:00,23,81.74,81.74,81.6,81.7,0
20090701|2008-07-23 17:00,24,81.17,81.17,81.17,81.17,0
20090701|2008-07-24 09:00,24,81.66,81.7,81.66,81.7,0
20090701|2008-07-24 09:30,24,81.7,81.83,81.7,81.83,0
20090701|2008-07-24 12:00,24,81.75,81.78,81.75,81.78,0
20090701|2008-07-24 13:00,24,81.99,82,81.99,82,0
20090701|2008-07-24 16:30,24,82.03,82.03,82.03,82.03,0
20090701|2008-07-25 08:30,25,82.35,82.35,81.8,81.8,0
20090701|2008-07-25 09:00,25,81.46,81.46,81.46,81.46,0
20090701|2008-07-25 09:30,25,81.85,81.85,81.85,81.85,0
20090701|2008-07-25 10:30,25,81.8,81.8,81.77,81.77,0
20090701|2008-07-25 12:00,25,81.8,81.8,81.8,81.8,0
20090701|2008-07-25 13:00,25,82.68,82.68,82.68,82.68,0
20090701|2008-07-25 16:30,25,82.5,82.5,82.5,82.5,0
20090701|2008-07-28 13:30,28,82.08,82.08,82.08,82.08,0
20090701|2008-07-29 09:00,29,81.22,81.22,81.22,81.22,0
20090701|2008-07-29 10:00,29,81.22,81.22,81.22,81.22,0
20090701|2008-07-29 16:30,29,82.84,82.84,82.84,82.84,0
20090701|2008-07-30 10:00,30,82.85,82.85,82.85,82.85,0
20090701|2008-07-30 10:30,30,82.92,82.92,82.92,82.92,0
20090701|2008-07-30 12:30,30,82.77,82.8,82.77,82.8,0
20090701|2008-07-30 13:00,30,82.62,82.62,82.62,82.62,0
20090701|2008-07-30 16:30,30,82.75,82.75,82.75,82.75,0
20090701|2008-07-31 09:30,31,82.69,82.69,82.69,82.69,0
20090701|2008-07-31 10:00,31,82.75,82.75,82.75,82.75,0
20090701|2008-07-31 13:00,31,82.89,83.02,82.89,83.02,0
20090701|2008-07-31 16:00,31,82.99,82.99,82.99,82.99,0
20090701|2008-08-01 07:30,1,83.04,83.04,83.04,83.04,0
20090701|2008-08-01 08:00,1,83.15,83.15,83.05,83.05,0
20090701|2008-08-01 11:00,1,81.5,81.5,81.5,81.5,0
20090701|2008-08-01 11:30,1,81.56,81.56,81.38,81.38,0
20090701|2008-08-01 12:00,1,80.5,80.5,80.35,80.35,0
20090701|2008-08-01 13:00,1,80.4,80.4,80.4,80.4,0
20090701|2008-08-01 16:00,1,80.62,80.62,80.62,80.62,0
20090701|2008-08-04 04:30,4,80.78,80.78,80.78,80.78,0
20090701|2008-08-04 07:30,4,80.62,80.62,79.91,79.91,0
20090701|2008-08-04 08:00,4,79.91,79.91,79.61,79.61,0
20090701|2008-08-04 08:30,4,80.29,80.29,80.19,80.19,0
20090701|2008-08-04 09:30,4,79.8,79.8,79.61,79.61,0
20090701|2008-08-04 10:00,4,79.61,79.61,79.51,79.51,0
20090701|2008-08-04 10:30,4,79.51,79.51,79.22,79.22,0
20090701|2008-08-04 11:00,4,79.2,79.2,78.92,78.92,0
20090701|2008-08-04 11:30,4,78.6,78.6,78.6,78.6,0
20090701|2008-08-05 07:30,5,77.15,77.25,77.15,77.25,0
20090701|2008-08-05 08:00,5,77.5,77.6,77.5,77.6,0
20090701|2008-08-05 08:30,5,77.5,77.5,77.5,77.5,0
20090701|2008-08-05 09:00,5,77.5,77.5,77.5,77.5,0
20090701|2008-08-05 09:30,5,77.75,78.33,77.75,78.33,0
20090701|2008-08-05 10:00,5,78.5,78.5,78.5,78.5,0
20090701|2008-08-05 12:00,5,78.38,78.38,78.38,78.38,0
20090701|2008-08-05 12:30,5,78.38,78.38,78.38,78.38,0
20090701|2008-08-05 13:00,5,76.8,76.8,76.8,76.8,0
20090701|2008-08-06 07:00,6,78.01,78.01,78.01,78.01,0
20090701|2008-08-06 08:30,6,78.25,78.25,78.25,78.25,0
20090701|2008-08-06 09:00,6,78.45,78.65,78.45,78.61,0
20090701|2008-08-06 09:30,6,78.61,78.61,78.61,78.61,0
20090701|2008-08-06 10:00,6,78.3,78.3,78.01,78.01,0
20090701|2008-08-06 12:00,6,78.35,78.35,78.35,78.35,0
20090701|2008-08-06 12:30,6,78.45,78.45,78.45,78.45,0
20090701|2008-08-06 13:00,6,77.95,77.95,77.95,77.95,0
20090701|2008-08-06 13:30,6,78.24,78.25,78.24,78.25,0
20090701|2008-08-07 07:30,7,78.32,78.32,78.32,78.32,0
20090701|2008-08-07 08:00,7,78.32,78.32,78.32,78.32,0
20090701|2008-08-07 09:30,7,78.13,78.5,78.07,78.5,0
20090701|2008-08-07 10:00,7,78.5,78.85,78.5,78.85,0
20090701|2008-08-07 11:00,7,78.8,78.8,78.8,78.8,0
20090701|2008-08-07 12:30,7,79.18,79.18,79.18,79.18,0
20090701|2008-08-08 07:30,8,77.8,77.8,77.8,77.8,0
20090701|2008-08-11 06:30,11,77.25,77.25,77.25,77.25,0
20090701|2008-08-11 07:00,11,77.25,77.25,77.25,77.25,0
20090701|2008-08-11 08:30,11,77.07,77.07,77.07,77.07,0
20090701|2008-08-11 09:30,11,77.01,77.21,77,77.21,0
20090701|2008-08-11 10:30,11,77.01,77.01,77.01,77.01,0
20090701|2008-08-11 11:00,11,77.1,77.1,77.1,77.1,0
20090701|2008-08-11 12:00,11,76.97,76.97,76.97,76.97,0
20090701|2008-08-11 12:30,11,76.67,76.67,76.62,76.62,0
20090701|2008-08-12 07:00,12,77.08,77.08,77.08,77.08,0
20090701|2008-08-13 07:30,13,78.17,78.17,78.17,78.17,0
20090701|2008-08-13 09:00,13,77.99,77.99,77.99,77.99,0
20090701|2008-08-13 09:30,13,77.93,77.93,77.93,77.93,0
20090701|2008-08-13 10:00,13,77.94,77.94,77.94,77.94,0
20090701|2008-08-13 10:30,13,78.12,78.12,78.12,78.12,0
20090701|2008-08-13 11:00,13,78.33,78.34,78.33,78.34,0
20090701|2008-08-13 11:30,13,78.56,78.56,78.56,78.56,0
20090701|2008-08-13 12:30,13,79.12,79.12,79.12,79.12,0
20090701|2008-08-13 13:00,13,79.28,79.31,79.28,79.31,0
20090701|2008-08-13 14:00,13,79.22,79.23,79.22,79.23,0
20090701|2008-08-14 08:00,14,78.68,78.73,78.68,78.73,0
20090701|2008-08-14 09:30,14,78.28,78.31,78.25,78.31,0
20090701|2008-08-14 11:00,14,77.55,77.55,77.55,77.55,0
20090701|2008-08-14 11:30,14,77.3,77.3,77.3,77.3,0
20090701|2008-08-15 09:00,15,77.29,77.31,77,77,0
20090701|2008-08-15 09:30,15,77,77,76.7,76.7,0
20090701|2008-08-15 10:00,15,76.7,76.7,76.13,76.13,0
20090701|2008-08-15 11:30,15,76.13,76.13,76.13,76.13,0
20090701|2008-08-15 12:00,15,76.15,76.15,76.13,76.13,0
20090701|2008-08-15 12:30,15,75.87,75.87,75.87,75.87,0
20090701|2008-08-15 13:00,15,75.88,75.88,75.75,75.75,0
20090701|2008-08-18 07:00,18,75.75,75.75,75.75,75.75,0
20090701|2008-08-18 07:30,18,75.75,75.75,75.75,75.75,0
20090701|2008-08-18 11:00,18,76.4,76.4,76.4,76.4,0
20090701|2008-08-18 11:30,18,76.32,76.32,76.32,76.32,0
20090701|2008-08-18 13:00,18,76.15,76.25,76.05,76.25,0
20090701|2008-08-19 07:00,19,75.95,75.95,75.95,75.95,0
20090701|2008-08-19 08:00,19,75.84,75.9,75.84,75.9,0
20090701|2008-08-19 09:30,19,76.5,76.5,76.5,76.5,0
20090701|2008-08-19 11:00,19,76.39,76.39,76.37,76.37,0
20090701|2008-08-19 11:30,19,76.24,76.24,76.24,76.24,0
20090701|2008-08-19 12:00,19,75.92,75.92,75.92,75.92,0
20090701|2008-08-19 12:30,19,76.09,76.09,76.09,76.09,0
20090701|2008-08-20 05:30,20,75.95,75.95,75.95,75.95,0
20090701|2008-08-20 06:30,20,75.95,75.95,75.95,75.95,0
20090701|2008-08-20 07:30,20,75.95,75.95,75.95,75.95,0
20090701|2008-08-20 08:00,20,75.95,75.95,75.95,75.95,0
20090701|2008-08-20 09:30,20,75.87,75.87,75.87,75.87,0
20090701|2008-08-20 10:00,20,75.9,75.9,75.75,75.75,0
20090701|2008-08-20 11:00,20,75.94,76.65,75.94,76.65,0
20090701|2008-08-20 13:00,20,76.76,76.76,76.75,76.75,0
20090701|2008-08-21 07:30,21,78.2,78.2,77.87,77.98,0
20090701|2008-08-21 08:00,21,78.15,78.15,78.1,78.1,0
20090701|2008-08-21 10:00,21,78.25,78.25,78.25,78.25,0
20090701|2008-08-21 10:30,21,78.25,78.25,78.25,78.25,0
20090701|2008-08-21 11:30,21,78.25,78.25,78.25,78.25,0
20090701|2008-08-21 13:00,21,78.8,78.8,78.8,78.8,0
20090701|2008-08-22 08:00,22,77.87,77.87,77.87,77.87,0
20090701|2008-08-22 09:30,22,78.29,78.29,78.29,78.29,0
20090701|2008-08-22 10:30,22,78.35,78.4,78.35,78.4,0
20090701|2008-08-22 11:00,22,78.4,78.4,78.4,78.4,0
20090701|2008-08-22 13:30,22,78.4,78.4,78.4,78.4,0
20090701|2008-08-25 08:30,25,78.68,78.68,78.68,78.68,0
20090701|2008-08-25 09:00,25,78.7,78.7,78.7,78.7,0
20090701|2008-08-25 09:30,25,78.7,78.7,76.35,76.35,0
20090701|2008-08-26 10:30,26,77.99,77.99,77.95,77.95,0
20090701|2008-08-26 12:00,26,77.96,77.96,77.95,77.95,0
20090701|2008-08-27 01:30,27,78.35,78.35,78.35,78.35,0
20090701|2008-08-27 05:00,27,78.67,78.78,78.67,78.78,0
20090701|2008-08-27 05:30,27,78.75,78.75,78.75,78.75,0
20090701|2008-08-27 06:00,27,78.75,78.85,78.75,78.85,0
20090701|2008-08-27 07:00,27,78.95,78.95,78.95,78.95,0
20090701|2008-08-27 07:30,27,79.05,79.1,79.01,79.01,0
20090701|2008-08-27 08:00,27,79.01,79.09,79.01,79.04,0
20090701|2008-08-27 08:30,27,78.81,79.05,78.75,79.05,0
20090701|2008-08-27 09:00,27,79.25,79.25,79.25,79.25,0
20090701|2008-08-27 09:30,27,79.66,79.66,78.97,78.97,0
20090701|2008-08-27 10:00,27,78.96,78.96,78.9,78.9,0
20090701|2008-08-27 10:30,27,79,79,78.95,78.95,0
20090701|2008-08-27 11:30,27,78.95,78.95,78.95,78.95,0
20090701|2008-08-27 12:30,27,78.99,79,78.99,79,0
20090701|2008-08-27 13:00,27,79.27,79.27,79.26,79.26,0
20090701|2008-08-28 05:00,28,78.95,78.95,78.95,78.95,0
20090701|2008-08-28 06:30,28,79.16,79.2,79.16,79.2,0
20090701|2008-08-28 08:00,28,79.25,79.25,79.25,79.25,0
20090701|2008-08-28 08:30,28,79,79,79,79,0
20090701|2008-08-28 09:30,28,78.95,78.95,78.91,78.95,0
20090701|2008-08-28 10:30,28,78.91,79,78.31,78.5,0
20090701|2008-08-28 11:00,28,78.4,78.4,78.4,78.4,0
20090701|2008-08-28 11:30,28,78.41,78.41,78.41,78.41,0
20090701|2008-08-29 08:30,29,79.05,79.05,79.02,79.05,0
20090701|2008-08-29 09:00,29,79.1,79.1,79.1,79.1,0
20090701|2008-08-29 09:30,29,79.2,79.2,79,79,0
20090701|2008-08-29 10:00,29,78.35,78.35,78,78.3,0
20090701|2008-08-29 10:30,29,78,78,78,78,0
20090701|2008-08-29 11:30,29,78.55,78.55,78.55,78.55,0
20090701|2008-08-29 12:00,29,78.25,78.25,78.25,78.25,0
20090701|2008-09-02 01:30,2,77.45,77.45,77.4,77.4,0
20090701|2008-09-02 02:30,2,77.4,77.4,77.4,77.4,0
20090701|2008-09-02 06:00,2,76.95,76.95,76.92,76.92,0
20090701|2008-09-02 07:00,2,76.92,76.92,76.75,76.75,0
20090701|2008-09-02 07:30,2,77.27,77.27,77.27,77.27,0
20090701|2008-09-02 08:30,2,77.02,77.05,76.9,76.9,0
20090701|2008-09-02 09:00,2,77.05,77.16,77.05,77.16,0
20090701|2008-09-02 09:30,2,76.85,76.97,76.85,76.97,0
20090701|2008-09-02 10:00,2,77.41,77.41,77.41,77.41,0
20090701|2008-09-02 10:30,2,77.58,77.69,77.53,77.55,0
20090701|2008-09-02 11:00,2,77.45,77.45,77.45,77.45,0
20090701|2008-09-02 11:30,2,77.66,78.31,77.6,78.31,0
20090701|2008-09-02 12:00,2,78.26,78.65,78.26,78.65,0
20090701|2008-09-02 12:30,2,78.64,78.64,78.64,78.64,0
20090701|2008-09-02 13:00,2,78.66,78.88,78.66,78.88,0
20090701|2008-09-03 12:00,3,78,78,78,78,0
20090701|2008-09-03 13:00,3,78.32,78.45,78.2,78.2,0
20090701|2008-09-04 09:30,4,78.13,78.13,78.13,78.13,0
20090701|2008-09-04 10:00,4,78.26,78.26,76.99,76.99,0
20090701|2008-09-04 11:00,4,77.5,77.5,77.5,77.5,0
20090701|2008-09-04 11:30,4,77.55,77.6,77.55,77.6,0
20090701|2008-09-04 12:30,4,77.84,77.84,77.5,77.71,0
20090701|2008-09-04 13:00,4,77.6,77.76,77.43,77.46,0
20090701|2008-09-04 13:30,4,77.53,77.54,77.53,77.54,0
20090701|2008-09-04 14:00,4,77.4,77.4,77.4,77.4,0
20090701|2008-09-05 05:00,5,77.1,77.1,77.1,77.1,0
20090701|2008-09-05 08:30,5,77.25,77.25,77,77,0
20090701|2008-09-05 09:30,5,76.6,76.6,75.77,75.77,0
20090701|2008-09-05 10:00,5,75.63,75.67,75,75,0
20090701|2008-09-05 10:30,5,75,75,74.84,74.84,0
20090701|2008-09-05 11:30,5,75.25,75.25,74.84,75,0
20090701|2008-09-08 09:00,8,75.07,75.08,75.07,75.08,0
20090701|2008-09-08 09:30,8,75.19,75.27,75.19,75.27,0
20090701|2008-09-08 10:00,8,75.03,75.3,74.91,75.19,0
20090701|2008-09-08 10:30,8,75.16,75.16,75.16,75.16,0
20090701|2008-09-08 11:00,8,74.74,74.85,74.74,74.85,0
20090701|2008-09-08 11:30,8,74.78,74.78,74.78,74.78,0
20090701|2008-09-08 13:00,8,74.95,74.96,74.95,74.96,0
20090701|2008-09-08 13:30,8,75,75,75,75,0
20090701|2008-09-09 07:00,9,74.55,74.55,74.39,74.39,0
20090701|2008-09-09 07:30,9,74.2,74.2,73.8,73.8,0
20090701|2008-09-09 08:30,9,74.05,74.05,74.05,74.05,0
20090701|2008-09-09 09:00,9,73.85,73.88,73.85,73.88,0
20090701|2008-09-09 09:30,9,74,74,73.52,73.6,0
20090701|2008-09-09 11:00,9,73.53,73.57,73.52,73.52,0
20090701|2008-09-09 11:30,9,73.77,73.77,73.77,73.77,0
20090701|2008-09-09 12:30,9,73.74,73.78,73.44,73.55,0
20090701|2008-09-09 13:00,9,73.63,73.66,73.15,73.15,0
20090701|2008-09-09 13:30,9,73.15,73.15,73.12,73.12,0
20090701|2008-09-10 07:00,10,73.04,73.04,72.83,72.83,0
20090701|2008-09-10 08:30,10,73.8,73.85,73.77,73.85,0
20090701|2008-09-10 09:00,10,73.84,73.84,73.83,73.83,0
20090701|2008-09-10 10:00,10,73.5,73.5,73.48,73.48,0
20090701|2008-09-10 11:30,10,73.51,73.53,73.51,73.53,0
20090701|2008-09-10 12:00,10,73.06,73.06,73.06,73.06,0
20090701|2008-09-11 09:30,11,73.2,73.35,73.2,73.35,0
20090701|2008-09-11 10:00,11,73.35,73.35,73.35,73.35,0
20090701|2008-09-11 10:30,11,73.14,73.14,73.14,73.14,0
20090701|2008-09-11 13:00,11,73.3,73.3,73.3,73.3,0
20090701|2008-09-12 05:30,12,73.7,73.7,73.7,73.7,0
20090701|2008-09-12 07:30,12,73.66,74.25,73.49,74.25,0
20090701|2008-09-12 08:00,12,74.36,74.4,74.2,74.4,0
20090701|2008-09-12 09:30,12,73.96,73.96,73.96,73.96,0
20090701|2008-09-12 10:00,12,74.05,74.05,74.05,74.05,0
20090701|2008-09-12 10:30,12,73.6,73.6,73.5,73.5,0
20090701|2008-09-12 11:00,12,73.55,73.55,73.15,73.15,0
20090701|2008-09-12 12:30,12,73.6,73.6,73.58,73.58,0
20090701|2008-09-12 13:00,12,73.59,73.59,73.55,73.55,0
20090701|2008-09-15 04:30,15,73.1,73.1,73.1,73.1,0
20090701|2008-09-15 05:30,15,73.1,73.1,73.1,73.1,0
20090701|2008-09-15 06:00,15,73.1,73.1,73.1,73.1,0
20090701|2008-09-15 06:30,15,72.94,72.94,72.42,72.42,0
20090701|2008-09-15 07:00,15,72.42,72.42,72,72,0
20090701|2008-09-15 07:30,15,71.94,71.94,71.82,71.82,0
20090701|2008-09-15 08:00,15,71.82,71.82,71.82,71.82,0
20090701|2008-09-15 08:30,15,71.54,71.54,71.3,71.3,0
20090701|2008-09-15 11:30,15,72,72,72,72,0
20090701|2008-09-15 12:30,15,72,72,71.14,71.14,0
20090701|2008-09-15 13:00,15,71.02,71.02,70.82,70.82,0
20090701|2008-09-15 13:30,15,70.69,70.69,70.69,70.69,0
20090701|2008-09-16 07:00,16,70.42,70.42,70.42,70.42,0
20090701|2008-09-16 08:00,16,70.14,70.14,69.82,69.82,0
20090701|2008-09-16 08:30,16,69.71,69.71,69.02,69.02,0
20090701|2008-09-16 09:00,16,69,69,69,69,0
20090701|2008-09-16 11:00,16,68.9,68.9,68.9,68.9,0
20090701|2008-09-16 11:30,16,68.75,68.75,68.75,68.75,0
20090701|2008-09-16 12:00,16,68.75,68.75,68.45,68.45,0
20090701|2008-09-16 12:30,16,68.75,68.75,68.75,68.75,0
20090701|2008-09-16 13:00,16,69.27,69.5,68.44,68.44,0
20090701|2008-09-16 14:00,16,69.5,69.5,69.5,69.5,0
20090701|2008-09-17 03:00,17,69.52,69.52,69.52,69.52,0
20090701|2008-09-17 08:00,17,70.11,70.11,69.9,69.9,0
20090701|2008-09-17 09:30,17,70.35,70.6,69.75,69.75,0
20090701|2008-09-17 10:00,17,70.27,70.48,70.27,70.48,0
20090701|2008-09-17 10:30,17,70.27,70.27,70.25,70.25,0
20090701|2008-09-17 11:30,17,70.37,70.37,70.37,70.37,0
20090701|2008-09-17 12:00,17,69.9,69.9,69.9,69.9,0
20090701|2008-09-17 12:30,17,69.67,69.67,69.65,69.65,0
20090701|2008-09-17 13:00,17,70.52,70.52,70.05,70.09,0
20090701|2008-09-18 03:00,18,69.95,69.95,69.95,69.95,0
20090701|2008-09-18 07:30,18,71.45,71.45,71.45,71.45,0
20090701|2008-09-18 08:30,18,71.81,71.81,71.81,71.81,0
20090701|2008-09-18 09:00,18,71.65,71.65,71.65,71.65,0
20090701|2008-09-18 09:30,18,71.45,71.45,71.19,71.19,0
20090701|2008-09-18 10:00,18,71.25,71.25,71.25,71.25,0
20090701|2008-09-18 11:00,18,70.04,70.07,69.65,69.65,0
20090701|2008-09-18 11:30,18,69.25,69.25,69.11,69.11,0
20090701|2008-09-18 12:00,18,68.44,68.44,68.44,68.44,0
20090701|2008-09-19 07:00,19,70.31,70.31,70.31,70.31,0
20090701|2008-09-19 08:30,19,70.7,70.7,70.7,70.7,0
20090701|2008-09-19 09:00,19,70.8,70.8,70.47,70.47,0
20090701|2008-09-22 03:00,22,71.99,71.99,71.99,71.99,0
20090701|2008-09-22 07:00,22,71.7,71.7,71.7,71.7,0
20090701|2008-09-22 09:00,22,71.99,72,71.99,72,0
20090701|2008-09-22 10:00,22,71.95,71.95,71.95,71.95,0
20090701|2008-09-22 11:30,22,71.8,71.8,71.8,71.8,0
20090701|2008-09-22 12:00,22,72.23,72.23,72.23,72.23,0
20090701|2008-09-22 12:30,22,72.27,72.27,72.1,72.1,0
20090701|2008-09-22 13:00,22,72.52,73.45,72.52,73.45,0
20090701|2008-09-22 14:00,22,73,73,73,73,0
20090701|2008-09-23 08:00,23,72.25,72.25,72.21,72.21,0
20090701|2008-09-23 09:30,23,71.93,71.93,71.87,71.87,0
20090701|2008-09-23 10:00,23,71.65,71.65,71.44,71.44,0
20090701|2008-09-23 11:30,23,71.05,71.2,71.04,71.2,0
20090701|2008-09-23 12:00,23,70.94,70.94,70.94,70.94,0
20090701|2008-09-23 13:00,23,70.54,70.72,70.54,70.72,0
20090701|2008-09-24 08:00,24,70.99,70.99,70.99,70.99,0
20090701|2008-09-24 10:00,24,70.14,70.14,68.93,69,0
20090701|2008-09-25 10:30,25,69.9,69.9,69.9,69.9,0
20090701|2008-09-25 11:00,25,69.9,69.9,69.78,69.78,0
20090701|2008-09-25 12:00,25,70.05,70.15,70.05,70.15,0
20090701|2008-09-25 12:30,25,70.06,70.06,69.86,69.86,0
20090701|2008-09-25 13:00,25,69.85,69.85,69.85,69.85,0
20090701|2008-09-26 08:00,26,69.7,69.7,69.7,69.7,0
20090701|2008-09-26 08:30,26,69.7,69.7,69.7,69.7,0
20090701|2008-09-26 09:00,26,69.6,69.64,69.6,69.63,0
20090701|2008-09-26 09:30,26,69.2,69.3,69.2,69.3,0
20090701|2008-09-26 10:30,26,69.3,69.3,68.78,68.78,0
20090701|2008-09-26 12:30,26,68.72,68.72,68.7,68.7,0
20090701|2008-09-26 13:00,26,68.8,68.8,68.7,68.8,0
20090701|2008-09-26 14:00,26,68.54,68.54,68.54,68.54,0
20090701|2008-09-29 02:30,29,68.41,68.41,68.41,68.41,0
20090701|2008-09-29 05:00,29,68.14,68.14,68.14,68.14,0
20090701|2008-09-29 05:30,29,68.05,68.05,68.05,68.05,0
20090701|2008-09-29 06:00,29,68.05,68.05,68.05,68.05,0
20090701|2008-09-29 06:30,29,68.05,68.05,68.05,68.05,0
20090701|2008-09-29 07:00,29,68.05,68.05,68.05,68.05,0
20090701|2008-09-29 07:30,29,68.02,68.02,68.02,68.02,0
20090701|2008-09-29 08:00,29,68.02,68.02,67.02,67.02,0
20090701|2008-09-29 08:30,29,66.94,66.94,66.5,66.5,0
20090701|2008-09-29 09:00,29,66.55,66.55,66.5,66.5,0
20090701|2008-09-29 09:30,29,66.5,66.5,66.5,66.5,0
20090701|2008-09-29 10:30,29,66.52,66.52,66.52,66.52,0
20090701|2008-09-29 12:00,29,66.31,66.31,66.25,66.25,0
20090701|2008-09-29 12:30,29,66.25,66.25,65.95,65.95,0
20090701|2008-09-30 01:30,30,65.94,65.94,65.82,65.82,0
20090701|2008-09-30 02:00,30,65.54,65.54,64.54,64.54,0
20090701|2008-09-30 02:30,30,64.54,64.54,64.42,64.42,0
20090701|2008-09-30 04:00,30,65,65,65,65,0
20090701|2008-09-30 09:00,30,65.8,65.94,65.8,65.82,0
20090701|2008-09-30 10:00,30,66,66.1,66,66.1,0
20090701|2008-09-30 13:00,30,65.75,66.2,65.54,66.2,0
20090701|2008-10-01 06:00,1,66.95,66.95,66.95,66.95,0
20090701|2008-10-01 07:30,1,66.8,66.8,66.8,66.8,0
20090701|2008-10-01 09:00,1,66.62,66.62,66.62,66.62,0
20090701|2008-10-01 09:30,1,66.5,66.5,66.5,66.5,0
20090701|2008-10-01 11:00,1,66.63,66.7,66.63,66.7,0
20090701|2008-10-01 11:30,1,67.02,67.02,67.02,67.02,0
20090701|2008-10-01 12:30,1,66.95,66.95,66.95,66.95,0
20090701|2008-10-01 13:00,1,66.9,66.9,66.54,66.55,0
20090701|2008-10-02 07:00,2,66.29,66.29,66.14,66.14,0
20090701|2008-10-02 07:30,2,65.94,65.94,65.94,65.94,0
20090701|2008-10-02 08:30,2,65.68,65.68,65.66,65.66,0
20090701|2008-10-02 09:00,2,65.81,65.81,65.5,65.5,0
20090701|2008-10-02 09:30,2,65.42,65.57,65.42,65.57,0
20090701|2008-10-02 10:30,2,66.24,66.25,66.08,66.17,0
20090701|2008-10-02 11:00,2,66.3,66.3,66.3,66.3,0
20090701|2008-10-02 11:30,2,66.66,66.66,66.66,66.66,0
20090701|2008-10-02 12:00,2,67.07,67.07,67.07,67.07,0
20090701|2008-10-02 12:30,2,66.85,66.88,66.75,66.75,0
20090701|2008-10-02 13:00,2,66.57,66.57,66.57,66.57,0
20090701|2008-10-02 14:00,2,67,67,67,67,0
20090701|2008-10-03 06:30,3,66.7,66.7,66.7,66.7,0
20090701|2008-10-03 07:00,3,66.9,66.9,66.9,66.9,0
20090701|2008-10-03 08:00,3,67.09,67.09,67.09,67.09,0
20090701|2008-10-03 09:30,3,67.29,67.29,67.29,67.29,0
20090701|2008-10-03 10:00,3,67.17,67.17,66.94,67.06,0
20090701|2008-10-03 10:30,3,66.9,66.9,66.9,66.9,0
20090701|2008-10-03 11:30,3,66.4,66.4,66.4,66.4,0
20090701|2008-10-03 12:30,3,66.41,66.41,66.15,66.15,0
20090701|2008-10-03 13:00,3,65.85,65.85,65.63,65.63,0
20090701|2008-10-03 13:30,3,65.61,65.61,65.61,65.61,0
20090701|2008-10-06 01:30,6,65.51,65.51,64.75,64.75,0
20090701|2008-10-06 03:30,6,64.99,64.99,64.99,64.99,0
20090701|2008-10-06 04:00,6,64.54,64.54,64.54,64.54,0
20090701|2008-10-06 05:00,6,64.46,64.46,64.45,64.46,0
20090701|2008-10-06 06:30,6,64.48,64.5,64.42,64.42,0
20090701|2008-10-06 07:00,6,64.25,64.25,63.82,63.82,0
20090701|2008-10-06 07:30,6,63.66,63.66,62.94,62.94,0
20090701|2008-10-06 08:00,6,62.94,62.94,62.94,62.94,0
20090701|2008-10-06 09:30,6,62.66,62.66,62.66,62.66,0
20090701|2008-10-06 10:00,6,62.9,62.9,62.9,62.9,0
20090701|2008-10-06 10:30,6,62.66,62.66,62.66,62.66,0
20090701|2008-10-06 11:00,6,62.9,62.9,62.9,62.9,0
20090701|2008-10-06 12:00,6,62.66,62.66,62.66,62.66,0
20090701|2008-10-06 13:30,6,62.66,62.66,62.66,62.66,0
20090701|2008-10-06 14:00,6,62.66,62.66,62.66,62.66,0
20090701|2008-10-07 01:30,7,62.98,63.16,62.87,63.16,0
20090701|2008-10-07 03:30,7,62.82,62.82,62.82,62.82,0
20090701|2008-10-07 06:30,7,63.66,63.66,63.66,63.66,0
20090701|2008-10-07 07:30,7,63.8,64,63.8,63.84,0
20090701|2008-10-07 08:00,7,64.18,64.47,64.18,64.25,0
20090701|2008-10-07 08:30,7,63.86,63.86,63.86,63.86,0
20090701|2008-10-07 09:00,7,64.05,64.05,64.05,64.05,0
20090701|2008-10-07 10:00,7,63.5,63.5,62.66,62.66,0
20090701|2008-10-07 10:30,7,62.66,63.13,62.52,63.09,0
20090701|2008-10-07 11:00,7,62.5,62.5,62.39,62.45,0
20090701|2008-10-07 11:30,7,62.2,62.35,62.1,62.23,0
20090701|2008-10-07 12:00,7,62.15,62.42,62.1,62.12,0
20090701|2008-10-07 12:30,7,62.05,62.05,62.02,62.02,0
20090701|2008-10-07 13:30,7,61.8,61.8,61.8,61.8,0
20090701|2008-10-08 02:30,8,61.62,61.62,61.62,61.62,0
20090701|2008-10-08 05:00,8,61.35,61.35,61.35,61.35,0
20090701|2008-10-08 07:30,8,61.35,61.35,60.8,60.8,0
20090701|2008-10-08 08:00,8,60.63,60.63,60.15,60.3,0
20090701|2008-10-08 09:30,8,61.56,61.56,61.56,61.56,0
20090701|2008-10-08 10:30,8,60.7,60.7,60.7,60.7,0
20090701|2008-10-08 11:00,8,60.7,60.7,60.7,60.7,0
20090701|2008-10-08 13:00,8,61.6,61.6,61.16,61.6,0
20090701|2008-10-09 01:30,9,61.98,61.98,61.98,61.98,0
20090701|2008-10-09 09:30,9,61.93,62.09,61.79,61.79,0
20090701|2008-10-09 10:00,9,61.71,61.71,61.65,61.65,0
20090701|2008-10-09 10:30,9,61.6,61.6,61.53,61.55,0
20090701|2008-10-09 11:00,9,61.53,61.53,61.5,61.5,0
20090701|2008-10-09 11:30,9,61.47,61.47,60.68,60.75,0
20090701|2008-10-09 12:30,9,61.35,61.35,61.35,61.35,0
20090701|2008-10-09 13:00,9,60.98,60.98,60.3,60.3,0
20090701|2008-10-10 01:30,10,60.02,60.02,58.71,58.71,0
20090701|2008-10-10 07:30,10,57.57,57.6,57.57,57.6,0
20090701|2008-10-10 08:00,10,57.57,57.57,57.57,57.57,0
20090701|2008-10-10 09:00,10,58.58,58.58,58,58,0
20090701|2008-10-10 09:30,10,58,58,57.57,58,0
20090701|2008-10-10 10:00,10,58,58,57.57,57.6,0
20090701|2008-10-13 01:30,13,59.03,59.03,58.81,58.81,0
20090701|2008-10-13 02:30,13,59.2,59.2,59.2,59.2,0
20090701|2008-10-13 07:00,13,58.75,58.94,58.75,58.93,0
20090701|2008-10-13 07:30,13,59,59,58.96,58.99,0
20090701|2008-10-13 08:30,13,59.02,59.02,58.9,58.9,0
20090701|2008-10-13 09:00,13,58.88,58.88,58.66,58.66,0
20090701|2008-10-13 09:30,13,59.49,59.5,59.49,59.5,0
20090701|2008-10-13 10:00,13,59.5,59.5,59.5,59.5,0
20090701|2008-10-13 11:30,13,59.45,59.5,59.45,59.5,0
20090701|2008-10-14 09:30,14,59.4,59.4,59,59,0
20090701|2008-10-14 10:00,14,58.5,58.5,58.5,58.5,0
20090701|2008-10-14 10:30,14,59.37,59.37,59.37,59.37,0
20090701|2008-10-14 11:00,14,59.25,59.25,59.25,59.25,0
20090701|2008-10-14 11:30,14,58.7,58.7,58.7,58.7,0
20090701|2008-10-14 12:30,14,58.7,58.7,58.7,58.7,0
20090701|2008-10-15 06:30,15,58.02,58.02,58.02,58.02,0
20090701|2008-10-15 07:00,15,57.82,57.82,57.82,57.82,0
20090701|2008-10-15 08:30,15,58.03,58.03,57.92,57.92,0
20090701|2008-10-15 09:30,15,57.82,57.82,57.82,57.82,0
20090701|2008-10-15 11:00,15,58.12,58.12,58.12,58.12,0
20090701|2008-10-15 12:00,15,57.6,57.6,57.3,57.31,0
20090701|2008-10-15 12:30,15,56.82,56.82,56.82,56.82,0
20090701|2008-10-15 13:00,15,56.02,56.02,56.02,56.02,0
20090701|2008-10-16 07:30,16,55.39,55.39,55.39,55.39,0
20090701|2008-10-16 08:00,16,55.39,55.39,55.39,55.39,0
20090701|2008-10-16 08:30,16,55.05,55.05,55.05,55.05,0
20090701|2008-10-16 09:00,16,54.78,54.78,54.68,54.72,0
20090701|2008-10-16 09:30,16,54.68,54.73,54.68,54.7,0
20090701|2008-10-16 10:00,16,53.95,53.95,53.95,53.95,0
20090701|2008-10-16 11:00,16,55,55,55,55,0
20090701|2008-10-16 12:00,16,55.75,55.75,55.75,55.75,0
20090701|2008-10-17 01:30,17,57.75,57.75,57.68,57.68,0
20090701|2008-10-17 04:00,17,57.55,57.55,57.49,57.49,0
20090701|2008-10-17 04:30,17,57.52,57.52,57.52,57.52,0
20090701|2008-10-17 06:00,17,57.54,57.57,57.54,57.57,0
20090701|2008-10-17 06:30,17,57.44,57.44,57.26,57.38,0
20090701|2008-10-17 07:00,17,57.4,57.51,57.16,57.16,0
20090701|2008-10-17 07:30,17,57.64,57.64,57.64,57.64,0
20090701|2008-10-17 08:30,17,58.4,58.4,58.4,58.4,0
20090701|2008-10-17 09:00,17,58.48,58.58,58.4,58.58,0
20090701|2008-10-17 09:30,17,58.94,59.15,58.88,59.15,0
20090701|2008-10-17 10:00,17,58.18,58.18,58.18,58.18,0
20090701|2008-10-17 12:00,17,59.98,59.98,59.98,59.98,0
20090701|2008-10-20 04:00,20,60.51,60.51,60.51,60.51,0
20090701|2008-10-20 04:30,20,60.51,60.51,60.51,60.51,0
20090701|2008-10-20 06:30,20,60.63,60.63,60.63,60.63,0
20090701|2008-10-20 07:00,20,60.47,61.76,60.47,61.76,0
20090701|2008-10-20 07:30,20,61.42,61.45,61.03,61.03,0
20090701|2008-10-20 09:00,20,59.62,59.65,59.55,59.65,0
20090701|2008-10-20 09:30,20,59.03,59.03,57.93,57.93,0
20090701|2008-10-20 10:00,20,57.93,57.93,57.63,57.85,0
20090701|2008-10-20 10:30,20,58.5,58.5,58.06,58.06,0
20090701|2008-10-20 11:00,20,58.11,58.11,56.87,56.87,0
20090701|2008-10-20 11:30,20,56.9,56.9,56.9,56.9,0
20090701|2008-10-20 12:00,20,56.64,56.64,56.5,56.5,0
20090701|2008-10-20 12:30,20,56.81,56.81,56.5,56.5,0
20090701|2008-10-20 13:00,20,56.65,56.8,56.5,56.5,0
20090701|2008-10-20 13:30,20,56.5,56.5,56.5,56.5,0
20090701|2008-10-20 14:00,20,56.48,56.5,56.48,56.5,0
20090701|2008-10-21 01:30,21,56.4,56.4,56.4,56.4,0
20090701|2008-10-21 02:30,21,56.25,56.25,56.07,56.07,0
20090701|2008-10-21 03:00,21,56.25,56.25,56.25,56.25,0
20090701|2008-10-21 06:00,21,56.21,56.21,56.2,56.2,0
20090701|2008-10-21 06:30,21,56.2,56.2,56.19,56.19,0
20090701|2008-10-21 07:00,21,56.05,56.05,56,56,0
20090701|2008-10-21 08:30,21,55.68,55.69,55.68,55.69,0
20090701|2008-10-21 09:00,21,55.79,55.8,55.79,55.8,0
20090701|2008-10-21 09:30,21,55.89,55.89,55.89,55.89,0
20090701|2008-10-21 10:00,21,55.56,55.56,55.53,55.53,0
20090701|2008-10-21 11:30,21,56.06,56.06,56.03,56.03,0
20090701|2008-10-21 12:00,21,55.99,56.07,55.95,56.07,0
20090701|2008-10-21 12:30,21,56.15,56.72,56.12,56.72,0
20090701|2008-10-21 13:00,21,56.66,57.47,56.66,57.47,0
20090701|2008-10-22 05:30,22,56.42,56.42,55.96,55.96,0
20090701|2008-10-22 06:00,22,55.85,55.85,55.85,55.85,0
20090701|2008-10-22 07:30,22,56.36,56.36,56.36,56.36,0
20090701|2008-10-22 08:00,22,56.36,56.36,56.36,56.36,0
20090701|2008-10-22 08:30,22,56.36,56.45,56.34,56.45,0
20090701|2008-10-22 09:00,22,56.45,56.5,56.4,56.5,0
20090701|2008-10-22 09:30,22,56.5,56.65,56.5,56.65,0
20090701|2008-10-22 10:00,22,56.65,57.36,56.65,57.26,0
20090701|2008-10-22 10:30,22,57.26,57.34,57.16,57.34,0
20090701|2008-10-22 11:00,22,57.34,57.34,57.25,57.31,0
20090701|2008-10-22 11:30,22,57.31,57.31,57.21,57.21,0
20090701|2008-10-22 12:00,22,57.24,57.31,57.06,57.1,0
20090701|2008-10-22 12:30,22,57.1,57.16,57.06,57.06,0
20090701|2008-10-22 13:00,22,57.15,57.22,57.15,57.22,0
20090701|2008-10-22 14:00,22,57.77,57.77,57.76,57.77,0
20090701|2008-10-23 01:30,23,57.27,57.29,57.27,57.29,0
20090701|2008-10-23 06:00,23,57,57,57,57,0
20090701|2008-10-23 06:30,23,56.9,56.9,56.5,56.5,0
20090701|2008-10-23 07:30,23,56.87,56.87,56.87,56.87,0
20090701|2008-10-23 08:00,23,56.85,56.85,56.85,56.85,0
20090701|2008-10-23 08:30,23,56.97,57,56.66,56.66,0
20090701|2008-10-23 09:00,23,56.31,56.62,56.31,56.5,0
20090701|2008-10-23 09:30,23,56.59,56.6,56.42,56.56,0
20090701|2008-10-23 10:00,23,56.85,56.85,56.46,56.46,0
20090701|2008-10-23 11:00,23,56.67,56.67,56.67,56.67,0
20090701|2008-10-23 11:30,23,56.92,56.92,56.85,56.85,0
20090701|2008-10-23 12:00,23,56.84,56.91,56.81,56.91,0
20090701|2008-10-23 13:00,23,56.9,56.9,56.81,56.86,0
20090701|2008-10-23 13:30,23,57.19,57.19,57.17,57.17,0
20090701|2008-10-24 05:00,24,55.25,55.25,55.09,55.09,0
20090701|2008-10-24 05:30,24,54.25,54.25,54.25,54.25,0
20090701|2008-10-24 06:00,24,54.77,54.77,54.77,54.77,0
20090701|2008-10-24 07:30,24,54.05,54.5,54.05,54.5,0
20090701|2008-10-24 08:00,24,54.26,54.26,54.26,54.26,0
20090701|2008-10-24 08:30,24,54.5,54.77,54.5,54.77,0
20090701|2008-10-24 09:30,24,55.35,55.35,55.35,55.35,0
20090701|2008-10-24 10:00,24,56.07,56.07,56.07,56.07,0
20090701|2008-10-24 11:30,24,54.75,54.75,54.65,54.65,0
20090701|2008-10-24 12:00,24,54.5,54.5,54.45,54.45,0
20090701|2008-10-24 12:30,24,54.25,54.25,54.05,54.05,0
20090701|2008-10-24 13:00,24,53.93,54,53.93,54,0
20090701|2008-10-24 14:00,24,54.6,54.6,54.6,54.6,0
20090701|2008-10-27 03:00,27,54,54,54,54,0
20090701|2008-10-27 03:30,27,54,54,54,54,0
20090701|2008-10-27 07:00,27,53.5,53.5,53.5,53.5,0
20090701|2008-10-27 07:30,27,53.15,53.57,53.15,53.57,0
20090701|2008-10-27 08:00,27,53.57,53.67,53.57,53.63,0
20090701|2008-10-27 08:30,27,54,54,54,54,0
20090701|2008-10-27 09:00,27,54.5,54.5,54.43,54.43,0
20090701|2008-10-27 09:30,27,54.5,54.6,54.07,54.07,0
20090701|2008-10-27 10:00,27,54.48,54.72,54.45,54.5,0
20090701|2008-10-27 10:30,27,54.4,54.54,54.31,54.54,0
20090701|2008-10-27 11:00,27,54.55,54.55,54.55,54.55,0
20090701|2008-10-27 12:00,27,55.33,55.33,55.09,55.14,0
20090701|2008-10-27 12:30,27,55.15,55.24,55.15,55.24,0
20090701|2008-10-27 13:00,27,54.5,54.57,54.4,54.5,0
20090701|2008-10-27 13:30,27,54.05,54.25,54,54.25,0
20090701|2008-10-28 02:30,28,55.15,55.15,55.15,55.15,0
20090701|2008-10-28 03:00,28,54.95,54.95,54.95,54.95,0
20090701|2008-10-28 07:00,28,55.53,55.53,55.53,55.53,0
20090701|2008-10-28 07:30,28,55.6,55.6,55.6,55.6,0
20090701|2008-10-28 08:00,28,55.85,55.85,55.53,55.79,0
20090701|2008-10-28 09:00,28,55.84,55.86,55.39,55.48,0
20090701|2008-10-28 09:30,28,55.6,55.6,54.5,54.5,0
20090701|2008-10-28 10:00,28,54.57,54.57,54.57,54.57,0
20090701|2008-10-28 10:30,28,54.57,54.57,54.57,54.57,0
20090701|2008-10-28 12:00,28,54.37,54.37,54.37,54.37,0
20090701|2008-10-28 12:30,28,54.3,54.3,54.17,54.17,0
20090701|2008-10-28 13:00,28,54.17,54.3,54.02,54.04,0
20090701|2008-10-28 13:30,28,53.84,53.84,53.84,53.84,0
20090701|2008-10-28 14:00,28,54.4,54.4,54.4,54.4,0
20090701|2008-10-29 07:30,29,55.35,55.35,55.35,55.35,0
20090701|2008-10-29 08:30,29,55.35,55.45,55.35,55.45,0
20090701|2008-10-29 09:00,29,55.4,55.49,55.4,55.49,0
20090701|2008-10-29 09:30,29,55.34,55.45,54.56,54.73,0
20090701|2008-10-29 10:00,29,54.73,55.05,54.73,54.9,0
20090701|2008-10-29 10:30,29,55.37,55.38,55.26,55.26,0
20090701|2008-10-29 11:00,29,54.6,54.75,54.6,54.75,0
20090701|2008-10-29 11:30,29,55.16,55.16,55.01,55.01,0
20090701|2008-10-29 12:00,29,54.82,54.82,54.76,54.78,0
20090701|2008-10-29 12:30,29,54.8,55.05,54.8,55.05,0
20090701|2008-10-29 13:00,29,54.44,54.81,53.75,54.05,0
20090701|2008-10-30 07:30,30,53.68,53.68,53.67,53.67,0
20090701|2008-10-30 08:30,30,54.14,54.14,53.64,53.64,0
20090701|2008-10-30 09:30,30,54.4,54.4,54.4,54.4,0
20090701|2008-10-30 10:30,30,54.1,54.26,53.69,53.69,0
20090701|2008-10-30 11:00,30,53.25,53.25,52.71,53,0
20090701|2008-10-30 11:30,30,53.14,53.14,53.14,53.14,0
20090701|2008-10-30 12:30,30,52.88,52.88,52.6,52.6,0
20090701|2008-10-30 13:00,30,52.52,52.81,52.5,52.81,0
20090701|2008-10-30 13:30,30,52.82,52.82,52.82,52.82,0
20090701|2008-10-31 08:00,31,51.53,51.53,51.48,51.51,0
20090701|2008-10-31 09:30,31,51.75,51.75,51.67,51.67,0
20090701|2008-10-31 10:00,31,51.57,52.01,51.57,52.01,0
20090701|2008-10-31 10:30,31,52.02,52.02,51.5,51.5,0
20090701|2008-10-31 11:00,31,52,52,52,52,0
20090701|2008-10-31 11:30,31,51.5,51.5,51.5,51.5,0
20090701|2008-10-31 12:00,31,51.5,51.73,51.5,51.73,0
20090701|2008-10-31 13:00,31,51.72,52.01,51.72,51.91,0
20090701|2008-11-03 08:30,3,52.34,52.34,52.34,52.34,1
20090701|2008-11-03 09:00,3,52.15,52.15,52.15,52.15,2
20090701|2008-11-03 10:00,3,52.2,52.25,52.2,52.25,6
20090701|2008-11-03 10:30,3,52.5,52.5,52.4,52.4,4
20090701|2008-11-03 11:00,3,52.49,52.49,52.44,52.44,3
20090701|2008-11-03 11:30,3,52.45,52.45,52.45,52.45,1
20090701|2008-11-03 12:30,3,52.45,52.45,52.45,52.45,1
20090701|2008-11-03 13:30,3,52.5,52.5,52.5,52.5,1
20090701|2008-11-04 11:30,4,54.1,54.31,54.1,54.31,2
20090701|2008-11-04 12:00,4,54.4,54.4,54.4,54.4,8
20090701|2008-11-04 14:00,4,54.45,54.73,54.45,54.73,2
20090701|2008-11-05 02:30,5,54.2,54.2,54.2,54.2,1
20090701|2008-11-05 04:30,5,53.33,53.33,53.33,53.33,2
20090701|2008-11-05 07:00,5,53.72,53.75,53.72,53.75,3
20090701|2008-11-05 08:00,5,54.14,54.24,54.14,54.14,5
20090701|2008-11-05 09:30,5,53.3,53.3,53.3,53.3,10
20090701|2008-11-05 10:00,5,53.1,53.8,53.06,53.8,57
20090701|2008-11-05 11:00,5,53.25,53.25,53.25,53.25,20
20090701|2008-11-05 11:30,5,52.66,52.7,52.66,52.7,7
20090701|2008-11-05 12:00,5,52.25,52.25,52.25,52.25,15
20090701|2008-11-05 14:00,5,52.35,52.35,51.7,52,67
20090701|2008-11-06 08:00,6,51.52,51.52,51.39,51.39,54
20090701|2008-11-06 08:30,6,51.39,51.39,51.3,51.3,6
20090701|2008-11-06 09:00,6,51.22,51.22,51.1,51.1,7
20090701|2008-11-06 09:30,6,51.2,51.2,51.02,51.02,13
20090701|2008-11-06 10:00,6,50.73,50.87,50.71,50.87,16
20090701|2008-11-06 10:30,6,50.92,50.92,50.63,50.86,8
20090701|2008-11-06 11:00,6,50.9,50.9,50.46,50.46,84
20090701|2008-11-06 11:30,6,50.5,50.6,50.5,50.6,40
20090701|2008-11-06 12:00,6,50.5,50.64,50.5,50.5,11
20090701|2008-11-06 12:30,6,50.25,50.25,50.25,50.25,10
20090701|2008-11-06 13:00,6,50.21,50.21,50.15,50.15,29
20090701|2008-11-06 14:00,6,50.32,50.32,49.5,49.84,17
20090701|2008-11-06 14:30,6,49.82,49.82,49.8,49.8,2
20090701|2008-11-07 02:30,7,49.85,49.85,49.85,49.85,1
20090701|2008-11-07 06:00,7,50.3,50.3,50.3,50.3,1
20090701|2008-11-07 06:30,7,50.39,50.5,50.39,50.45,8
20090701|2008-11-07 07:30,7,50.49,50.49,50.49,50.49,6
20090701|2008-11-07 08:30,7,50,50,50,50,1
20090701|2008-11-07 09:00,7,50.1,50.1,49.7,49.7,9
20090701|2008-11-07 09:30,7,49.75,49.75,49.25,49.25,35
20090701|2008-11-07 10:00,7,49.35,49.35,49.09,49.09,27
20090701|2008-11-07 10:30,7,49.26,49.26,48.82,48.82,73
20090701|2008-11-07 11:00,7,48.88,48.88,48.83,48.83,2
20090701|2008-11-07 11:30,7,48.63,48.63,48.31,48.39,50
20090701|2008-11-07 12:00,7,48.31,48.31,48.29,48.29,3
20090701|2008-11-07 13:00,7,48.68,48.68,48.61,48.61,4
20090701|2008-11-07 13:30,7,48.64,48.85,48.64,48.85,6
20090701|2008-11-07 14:00,7,48.88,48.88,48.68,48.8,119
20090701|2008-11-07 14:30,7,48.75,48.76,48.69,48.69,4
20090701|2008-11-10 04:00,10,49.71,49.71,49.71,49.71,2
20090701|2008-11-10 05:30,10,49.75,49.75,49.7,49.7,8
20090701|2008-11-10 07:00,10,49.88,49.88,49.88,49.88,1
20090701|2008-11-10 08:00,10,50.27,50.27,50.27,50.27,4
20090701|2008-11-10 08:30,10,50.3,50.3,50.15,50.15,2
20090701|2008-11-10 09:00,10,49.7,49.7,49.7,49.7,9
20090701|2008-11-10 09:30,10,49.72,49.72,49.35,49.35,10
20090701|2008-11-10 10:00,10,49.55,49.55,49.55,49.55,1
20090701|2008-11-10 11:00,10,48.75,48.75,48,48,47
20090701|2008-11-10 11:30,10,47.91,47.91,46.33,47.3,53
20090701|2008-11-10 12:00,10,46.75,47.4,46.75,47,26
20090701|2008-11-10 12:30,10,46.9,46.9,46.9,46.9,12
20090701|2008-11-10 14:00,10,47.3,48,47.3,48,4
20090701|2008-11-11 03:00,11,47.79,47.79,47.79,47.79,1
20090701|2008-11-11 05:30,11,46.75,46.75,46.75,46.75,25
20090701|2008-11-11 06:00,11,46.75,46.75,46.75,46.75,5
20090701|2008-11-11 07:30,11,46.65,46.65,46.65,46.65,10
20090701|2008-11-11 08:30,11,46.65,46.65,45.5,45.5,45
20090701|2008-11-11 09:00,11,45.8,46.04,45.8,45.8,22
20090701|2008-11-11 09:30,11,45.95,45.95,45.4,45.4,26
20090701|2008-11-11 10:00,11,45.45,45.45,45.03,45.03,70
20090701|2008-11-11 10:30,11,45.4,45.54,45.25,45.5,27
20090701|2008-11-11 11:00,11,45.05,45.05,45,45,6
20090701|2008-11-11 11:30,11,44.91,45.05,44.9,45.05,21
20090701|2008-11-11 12:30,11,44.9,44.9,44.9,44.9,28
20090701|2008-11-11 14:00,11,45,45.2,45,45.2,13
20090701|2008-11-12 02:30,12,45.26,45.26,45,45,20
20090701|2008-11-12 05:30,12,44.67,44.67,44.55,44.55,9
20090701|2008-11-12 07:00,12,44.33,44.33,44.12,44.12,5
20090701|2008-11-12 08:00,12,44.03,44.03,43.16,43.19,29
20090701|2008-11-12 08:30,12,43.12,43.12,43,43,43
20090701|2008-11-12 09:00,12,42.67,42.67,42.16,42.16,34
20090701|2008-11-12 09:30,12,43.14,43.14,43.14,43.14,5
20090701|2008-11-12 10:00,12,42.69,42.85,42.69,42.85,17
20090701|2008-11-12 10:30,12,42.78,43,42.44,42.44,58
20090701|2008-11-12 11:00,12,43.45,43.93,43.45,43.75,37
20090701|2008-11-12 11:30,12,44.4,44.4,44.37,44.39,5
20090701|2008-11-12 12:00,12,43.9,43.9,43.9,43.9,1
20090701|2008-11-12 12:30,12,44.1,44.8,43.88,43.88,5
20090701|2008-11-12 13:00,12,44.59,44.61,44.39,44.61,5
20090701|2008-11-12 13:30,12,44.6,45.18,44.6,45.18,2
20090701|2008-11-12 14:00,12,44.18,44.18,44.12,44.12,2
20090701|2008-11-13 06:00,13,44.45,44.45,44.45,44.45,1
20090701|2008-11-13 07:30,13,44.53,44.53,44.53,44.53,1
20090701|2008-11-13 08:00,13,44.34,44.35,43.46,43.46,10
20090701|2008-11-13 09:30,13,45.45,45.45,44.78,44.86,20
20090701|2008-11-13 10:00,13,44.86,46,44.64,46,38
20090701|2008-11-13 10:30,13,45.9,45.9,44.5,45.34,24
20090701|2008-11-13 11:00,13,45.47,45.47,45,45.04,30
20090701|2008-11-13 11:30,13,45,45.02,44.54,45.02,13
20090701|2008-11-13 12:00,13,44.56,44.56,44,44.3,12
20090701|2008-11-13 12:30,13,44.45,44.45,44.01,44.01,4
20090701|2008-11-13 13:30,13,44.46,44.46,43.8,44.33,5
20090701|2008-11-13 14:00,13,44.12,44.2,44.12,44.2,8
20090701|2008-11-14 03:00,14,44.94,44.94,44.94,44.94,1
20090701|2008-11-14 07:30,14,44.49,44.49,44.49,44.49,1
20090701|2008-11-14 08:00,14,44.45,44.45,44.45,44.45,2
20090701|2008-11-14 08:30,14,44.45,45.53,44.45,45.49,62
20090701|2008-11-14 09:00,14,45.5,45.56,45.5,45.5,55
20090701|2008-11-14 09:30,14,45.2,45.25,45.2,45.25,14
20090701|2008-11-14 10:00,14,45.25,45.25,45,45,12
20090701|2008-11-14 10:30,14,44.5,44.6,44.4,44.6,30
20090701|2008-11-14 11:00,14,44,44.16,44,44.08,36
20090701|2008-11-14 11:30,14,44.29,44.29,44.25,44.25,2
20090701|2008-11-14 12:00,14,44.58,44.79,44.55,44.79,5
20090701|2008-11-14 13:00,14,44.52,45.05,44.48,44.76,41
20090701|2008-11-14 13:30,14,44.88,44.88,44.88,44.88,1
20090701|2008-11-14 14:00,14,44.9,44.9,44.65,44.8,22
20090701|2008-11-14 14:30,14,44.65,44.65,44.65,44.65,1
20090701|2008-11-14 15:00,14,44.75,44.75,44.75,44.75,1
20090701|2008-11-17 07:00,17,44.4,44.4,44.23,44.23,2
20090701|2008-11-17 08:30,17,43.35,43.35,43.35,43.35,1
20090701|2008-11-17 09:00,17,43,43,42.86,42.9,14
20090701|2008-11-17 09:30,17,43.22,43.22,43.1,43.22,17
20090701|2008-11-17 10:00,17,43.5,43.63,43.5,43.63,9
20090701|2008-11-17 10:30,17,43.61,44.1,43.4,43.4,37
20090701|2008-11-17 11:00,17,43.4,43.95,43.4,43.85,18
20090701|2008-11-17 11:30,17,44.15,44.36,44.14,44.14,5
20090701|2008-11-17 12:00,17,44.2,44.3,44.14,44.3,13
20090701|2008-11-17 12:30,17,44.34,44.34,44.26,44.26,12
20090701|2008-11-17 13:30,17,44.25,44.25,44.05,44.21,8
20090701|2008-11-17 14:00,17,43.85,43.85,43.72,43.72,18
20090701|2008-11-17 15:00,17,43.6,43.86,43.6,43.86,2
20090701|2008-11-18 08:30,18,43.55,44.2,43.55,44.2,12
20090701|2008-11-18 09:30,18,43.91,44.12,43.91,44.12,51
20090701|2008-11-18 10:00,18,44,44,43.95,43.95,51
20090701|2008-11-18 10:30,18,43.75,43.85,43.48,43.6,56
20090701|2008-11-18 11:00,18,43.35,43.36,43.2,43.36,25
20090701|2008-11-18 11:30,18,43.88,43.97,43.84,43.97,18
20090701|2008-11-18 12:00,18,44.04,44.19,44.04,44.19,6
20090701|2008-11-18 12:30,18,44.01,44.01,43.95,43.95,9
20090701|2008-11-18 13:00,18,43.9,43.9,43.67,43.88,9
20090701|2008-11-18 13:30,18,44.05,44.07,44.05,44.07,2
20090701|2008-11-18 14:00,18,44.15,44.34,43.9,43.9,18
20090701|2008-11-18 14:30,18,43.83,43.83,43.83,43.83,1
20090701|2008-11-19 02:30,19,44.23,44.23,44.23,44.23,25
20090701|2008-11-19 03:00,19,43.99,43.99,43.99,43.99,1
20090701|2008-11-19 03:30,19,43.99,43.99,43.99,43.99,4
20090701|2008-11-19 06:00,19,43.73,43.73,43.73,43.73,2
20090701|2008-11-19 06:30,19,43.73,43.73,43.73,43.73,3
20090701|2008-11-19 08:00,19,43.73,43.89,43.73,43.89,14
20090701|2008-11-19 08:30,19,43.9,44,43.73,43.73,27
20090701|2008-11-19 09:00,19,43.73,44.2,43.73,44.2,22
20090701|2008-11-19 09:30,19,44.7,44.79,44.6,44.79,6
20090701|2008-11-19 10:00,19,44.7,44.7,44.7,44.7,2
20090701|2008-11-19 10:30,19,45.1,45.15,44.5,44.52,33
20090701|2008-11-19 11:00,19,44.5,44.71,44.5,44.5,4
20090701|2008-11-19 11:30,19,44.69,44.75,44.67,44.71,8
20090701|2008-11-19 12:00,19,44.5,44.54,44.31,44.33,39
20090701|2008-11-19 12:30,19,44.4,44.84,44.2,44.2,19
20090701|2008-11-19 13:00,19,44.15,44.27,44.1,44.27,23
20090701|2008-11-19 13:30,19,44,44,44,44,15
20090701|2008-11-19 14:00,19,43.98,43.98,43.8,43.8,13
20090701|2008-11-20 06:30,20,43.39,43.39,43.39,43.39,1
20090701|2008-11-20 08:00,20,43,43,43,43,9
20090701|2008-11-20 08:30,20,43,43,43,43,111
20090701|2008-11-20 09:00,20,43.3,43.3,43.3,43.3,2
20090701|2008-11-20 10:00,20,43.4,43.4,43.4,43.4,5
20090701|2008-11-20 10:30,20,43.01,43.08,42.4,42.49,50
20090701|2008-11-20 11:00,20,42.36,42.46,41.66,41.66,163
20090701|2008-11-20 11:30,20,41.71,41.71,41.57,41.71,13
20090701|2008-11-20 12:00,20,41.57,42,41.44,42,46
20090701|2008-11-20 14:00,20,41.6,41.8,41.25,41.25,22
20090701|2008-11-20 14:30,20,41.41,41.41,41.21,41.21,6
20090701|2008-11-20 15:00,20,41.5,41.5,41.5,41.5,1
20090701|2008-11-21 05:00,21,41.8,41.8,41.8,41.8,4
20090701|2008-11-21 08:00,21,41.77,42.6,41.77,42.6,37
20090701|2008-11-21 08:30,21,42.45,42.56,42.45,42.56,8
20090701|2008-11-21 09:00,21,42.44,42.44,42.4,42.4,2
20090701|2008-11-21 09:30,21,42.14,42.16,41.72,41.72,82
20090701|2008-11-21 10:00,21,41.92,42.11,41.92,42.11,41
20090701|2008-11-21 10:30,21,42.11,42.46,42,42,20
20090701|2008-11-21 11:00,21,42,42.14,42,42,85
20090701|2008-11-21 11:30,21,42.46,42.5,42.46,42.5,40
20090701|2008-11-21 12:00,21,42.81,42.85,42.75,42.85,9
20090701|2008-11-21 12:30,21,43,43.15,43,43.15,2
20090701|2008-11-21 13:00,21,43.39,43.39,43,43,2
20090701|2008-11-21 13:30,21,42.9,42.9,42.22,42.22,7
20090701|2008-11-21 14:00,21,42.1,42.3,42.05,42.3,11
20090701|2008-11-21 15:00,21,42,42,42,42,1
20090701|2008-11-24 02:30,24,43.38,43.38,43.01,43.01,14
20090701|2008-11-24 04:00,24,43.07,43.07,43.07,43.07,5
20090701|2008-11-24 08:00,24,43.45,43.45,43.4,43.4,6
20090701|2008-11-24 08:30,24,44.05,44.05,44.05,44.05,1
20090701|2008-11-24 09:00,24,44.15,44.15,44.1,44.15,29
20090701|2008-11-24 09:30,24,44.15,44.15,43.99,43.99,10
20090701|2008-11-24 10:00,24,44,44.4,44,44.4,35
20090701|2008-11-24 10:30,24,45,45.15,44.75,45.15,62
20090701|2008-11-24 11:00,24,45,45.02,44.2,45.02,8
20090701|2008-11-24 11:30,24,45.22,45.25,45,45,11
20090701|2008-11-24 12:00,24,44.95,45.11,44.95,45.03,35
20090701|2008-11-24 12:30,24,45,45.4,45,45.4,29
20090701|2008-11-24 13:00,24,45.37,45.4,45.37,45.4,102
20090701|2008-11-25 02:30,25,45.5,46,45.5,46,47
20090701|2008-11-25 04:30,25,45.82,45.93,45.82,45.93,8
20090701|2008-11-25 05:00,25,45.96,45.98,45.96,45.98,2
20090701|2008-11-25 05:30,25,45.68,45.68,45.68,45.68,1
20090701|2008-11-25 07:30,25,45.9,46.25,45.9,45.95,4
20090701|2008-11-25 08:00,25,46.05,46.5,45.85,46.5,15
20090701|2008-11-25 08:30,25,46.4,46.4,46.1,46.1,26
20090701|2008-11-25 09:00,25,46.1,46.5,46.1,46.5,59
20090701|2008-11-25 09:30,25,46.29,46.29,46,46,3
20090701|2008-11-25 10:00,25,46.3,46.34,46,46,10
20090701|2008-11-25 10:30,25,46,46,45.6,45.74,17
20090701|2008-11-25 11:00,25,45.71,45.71,45.6,45.7,35
20090701|2008-11-25 11:30,25,45.55,45.55,45.55,45.55,5
20090701|2008-11-25 12:00,25,45.5,45.55,45.5,45.55,41
20090701|2008-11-25 12:30,25,45.5,45.5,44.91,45,59
20090701|2008-11-25 13:00,25,45.01,45.01,44.74,44.8,46
20090701|2008-11-25 13:30,25,44.67,44.75,44.53,44.53,64
20090701|2008-11-25 14:00,25,44.49,44.54,44.17,44.3,76
20090701|2008-11-25 14:30,25,44.37,44.61,44.37,44.5,48
20090701|2008-11-26 04:00,26,44.62,44.62,44.62,44.62,1
20090701|2008-11-26 04:30,26,44.62,44.62,44.62,44.62,2
20090701|2008-11-26 06:00,26,44.62,44.62,44.62,44.62,1
20090701|2008-11-26 06:30,26,44.65,44.65,44.59,44.59,6
20090701|2008-11-26 08:00,26,44.25,44.25,44.25,44.25,3
20090701|2008-11-26 08:30,26,44.38,44.95,44.38,44.95,80
20090701|2008-11-26 09:30,26,44.72,44.91,44.72,44.91,3
20090701|2008-11-26 10:30,26,44.73,44.79,44.55,44.69,26
20090701|2008-11-26 11:00,26,44.69,45.15,44.61,45.05,26
20090701|2008-11-26 11:30,26,44.96,44.98,44.96,44.98,3
20090701|2008-11-26 12:00,26,45.1,46.5,45.1,46.5,48
20090701|2008-11-26 12:30,26,46.5,46.5,46.27,46.5,10
20090701|2008-11-26 13:00,26,46.28,46.28,46.2,46.2,13
20090701|2008-11-26 13:30,26,46.5,46.5,46.07,46.5,39
20090701|2008-11-26 14:00,26,46.64,47,46.64,47,5
20090701|2008-11-28 02:30,28,47.25,47.25,47.25,47.25,1
20090701|2008-11-28 04:30,28,46.67,46.67,46.67,46.67,4
20090701|2008-11-28 05:00,28,46.55,46.55,46.55,46.55,6
20090701|2008-11-28 06:00,28,46.6,46.79,46.6,46.79,11
20090701|2008-11-28 08:00,28,46.21,46.21,46.21,46.21,1
20090701|2008-11-28 09:00,28,46.78,46.78,46.78,46.78,1
20090701|2008-11-28 09:30,28,47.28,47.3,47.28,47.3,6
20090701|2008-11-28 10:00,28,47.4,47.75,47.4,47.75,19
20090701|2008-11-28 10:30,28,47.49,47.92,47.49,47.79,8
20090701|2008-11-28 11:00,28,47.57,47.79,47.56,47.56,10
20090701|2008-11-28 11:30,28,47.5,47.5,47.5,47.5,3
20090701|2008-11-28 12:00,28,47.55,47.55,47.47,47.47,3
20090701|2008-11-28 12:30,28,48,48.35,48,48.35,58
20090701|2008-12-01 05:00,1,47.59,47.59,47.59,47.59,25
20090701|2008-12-01 05:30,1,47.59,47.59,47.59,47.59,18
20090701|2008-12-01 06:00,1,47.64,47.64,47.59,47.62,15
20090701|2008-12-01 06:30,1,47.59,47.59,47.59,47.59,2
20090701|2008-12-01 07:00,1,47.59,47.59,47.59,47.59,2
20090701|2008-12-01 08:00,1,47.75,47.75,46.97,46.97,35
20090701|2008-12-01 08:30,1,47,47,47,47,6
20090701|2008-12-01 09:30,1,47.32,47.5,47.32,47.37,23
20090701|2008-12-01 10:00,1,47.7,47.7,47.7,47.7,9
20090701|2008-12-01 10:30,1,47.75,47.78,47.36,47.57,10
20090701|2008-12-01 11:30,1,47.8,47.9,47.8,47.9,3
20090701|2008-12-01 12:30,1,47.33,47.33,47.33,47.33,10
20090701|2008-12-01 13:30,1,47.5,47.55,47.5,47.5,17
20090701|2008-12-01 14:00,1,47.58,47.75,47.58,47.75,6
20090701|2008-12-02 07:00,2,47.49,47.5,47.49,47.5,7
20090701|2008-12-02 07:30,2,47.5,47.5,47.5,47.5,5
20090701|2008-12-02 08:00,2,47.5,47.5,47.5,47.5,10
20090701|2008-12-02 08:30,2,47.5,47.5,47.5,47.5,2
20090701|2008-12-02 09:00,2,47.69,47.71,47.69,47.71,2
20090701|2008-12-02 10:00,2,47.8,47.8,47.8,47.8,1
20090701|2008-12-02 10:30,2,47.65,47.65,47.5,47.5,118
20090701|2008-12-02 11:00,2,47.5,47.54,47.45,47.53,410
20090701|2008-12-02 11:30,2,47.55,47.6,47.5,47.6,21
20090701|2008-12-02 12:00,2,47.62,47.62,47.5,47.5,12
20090701|2008-12-02 12:30,2,47.5,47.5,47.5,47.5,10
20090701|2008-12-02 13:00,2,47.5,47.55,47.5,47.55,18
20090701|2008-12-02 13:30,2,47.5,47.55,47.5,47.5,21
20090701|2008-12-02 14:00,2,47.5,47.5,46.9,46.9,88
20090701|2008-12-02 14:30,2,46.84,46.85,46.84,46.85,2
20090701|2008-12-03 08:30,3,47.08,47.1,46.9,46.9,7
20090701|2008-12-03 09:00,3,47,47,46.89,46.89,7
20090701|2008-12-03 09:30,3,46.89,47.05,46.89,47.05,13
20090701|2008-12-03 10:00,3,46.7,46.7,46.55,46.55,40
20090701|2008-12-03 10:30,3,46.55,47.26,46.55,47.18,37
20090701|2008-12-03 11:00,3,47.18,47.74,47.18,47.65,78
20090701|2008-12-03 11:30,3,47.74,47.84,47.7,47.84,43
20090701|2008-12-03 12:00,3,47.52,47.52,47.49,47.49,2
20090701|2008-12-03 13:30,3,47.56,47.56,47.49,47.49,5
20090701|2008-12-03 14:00,3,47.49,47.49,47.25,47.25,8
20090701|2008-12-04 08:00,4,47.19,47.5,46.9,46.9,51
20090701|2008-12-04 09:00,4,46.66,46.66,45.91,45.91,13
20090701|2008-12-04 09:30,4,45.77,45.77,45.04,45.27,53
20090701|2008-12-04 10:00,4,45.4,45.4,44.75,45.01,73
20090701|2008-12-04 10:30,4,45.01,45.01,44.33,44.35,29
20090701|2008-12-04 11:00,4,44.4,44.96,44.3,44.96,6
20090701|2008-12-04 11:30,4,44.3,44.3,44.3,44.3,2
20090701|2008-12-04 13:00,4,44.3,44.3,44.3,44.3,10
20090701|2008-12-05 08:30,5,43,43,42.86,42.86,6
20090701|2008-12-05 09:00,5,43.04,43.55,42.84,42.95,59
20090701|2008-12-05 09:30,5,43,43,42.82,42.82,11
20090701|2008-12-05 10:00,5,42.8,42.8,42.7,42.7,5
20090701|2008-12-05 11:00,5,42.8,42.8,42.4,42.4,27
20090701|2008-12-05 11:30,5,42.36,42.41,42.3,42.3,40
20090701|2008-12-05 12:00,5,42.2,42.25,42.2,42.25,4
20090701|2008-12-05 12:30,5,42.21,42.34,42.21,42.28,9
20090701|2008-12-05 13:00,5,42.35,42.65,42.34,42.34,21
20090701|2008-12-05 13:30,5,42.25,42.45,42.25,42.45,4
20090701|2008-12-05 14:00,5,42.3,42.31,42.06,42.09,55
20090701|2008-12-05 14:30,5,42.33,42.33,42.33,42.33,2
20090701|2008-12-08 02:30,8,43.12,43.12,43.11,43.11,4
20090701|2008-12-08 04:00,8,43.31,43.31,43.31,43.31,3
20090701|2008-12-08 08:00,8,44,44,44,44,10
20090701|2008-12-08 08:30,8,43.9,43.9,43.9,43.9,2
20090701|2008-12-08 09:00,8,43.7,43.7,43.7,43.7,2
20090701|2008-12-08 09:30,8,43.5,43.5,43.5,43.5,2
20090701|2008-12-08 10:00,8,43.62,43.8,43.62,43.7,13
20090701|2008-12-08 10:30,8,43.76,43.92,43.76,43.92,80
20090701|2008-12-08 11:00,8,44.75,45,44.18,44.18,11
20090701|2008-12-08 11:30,8,44.44,44.59,44.43,44.59,10
20090701|2008-12-08 12:00,8,44.6,44.8,44.37,44.78,76
20090701|2008-12-08 12:30,8,44.78,44.84,44.73,44.84,83
20090701|2008-12-08 13:00,8,44.75,44.95,44.75,44.9,3
20090701|2008-12-08 14:00,8,45,45,45,45,1
20090701|2008-12-09 07:00,9,45.5,45.54,45.5,45.54,2
20090701|2008-12-09 08:00,9,44.9,44.9,44.9,44.9,1
20090701|2008-12-09 08:30,9,44.21,44.22,44,44,11
20090701|2008-12-09 09:00,9,44.05,44.06,44.02,44.02,23
20090701|2008-12-09 09:30,9,43.98,43.98,43.9,43.98,28
20090701|2008-12-09 10:00,9,44.13,44.13,44.12,44.12,25
20090701|2008-12-09 10:30,9,44.2,44.2,44.2,44.2,10
20090701|2008-12-09 11:00,9,43.95,43.95,43.57,43.57,44
20090701|2008-12-09 11:30,9,43.95,43.95,43.78,43.78,8
20090701|2008-12-09 12:00,9,44.06,44.06,43.75,43.75,2
20090701|2008-12-09 12:30,9,43.75,43.85,43.75,43.85,2
20090701|2008-12-09 13:00,9,43.95,43.95,43.73,43.8,7
20090701|2008-12-09 13:30,9,43.8,43.85,43.48,43.48,20
20090701|2008-12-09 14:00,9,43.5,43.5,43.4,43.4,39
20090701|2008-12-10 02:30,10,44,44,44,44,1
20090701|2008-12-10 04:00,10,44.45,44.45,44.45,44.45,1
20090701|2008-12-10 06:00,10,44.45,44.45,44.45,44.45,2
20090701|2008-12-10 08:30,10,44.24,44.5,44.24,44.5,4
20090701|2008-12-10 09:00,10,44.75,44.75,44.73,44.75,5
20090701|2008-12-10 09:30,10,44.67,44.67,44.67,44.67,1
20090701|2008-12-10 10:00,10,44.8,45,44.73,45,8
20090701|2008-12-10 10:30,10,44.75,44.84,43.88,44,103
20090701|2008-12-10 11:00,10,44,44,44,44,5
20090701|2008-12-10 11:30,10,44.9,45.07,44.9,45.06,15
20090701|2008-12-10 12:30,10,44.82,45.15,44.82,44.94,35
20090701|2008-12-10 13:00,10,45.15,45.15,45.12,45.15,26
20090701|2008-12-10 13:30,10,45.2,45.25,45.2,45.25,26
20090701|2008-12-10 14:00,10,44.4,44.4,44,44.05,103
20090701|2008-12-11 04:00,11,44.38,44.38,44.38,44.38,1
20090701|2008-12-11 06:00,11,44.56,44.59,44.56,44.59,4
20090701|2008-12-11 08:00,11,44.83,45,44.58,45,48
20090701|2008-12-11 08:30,11,45,45.04,44.92,45.02,66
20090701|2008-12-11 09:00,11,45.03,45.07,44.65,44.65,34
20090701|2008-12-11 09:30,11,44.65,45,44.65,45,96
20090701|2008-12-11 10:00,11,45.01,45.13,45,45,51
20090701|2008-12-11 10:30,11,45,45.01,44.85,44.85,91
20090701|2008-12-11 11:00,11,45,45.15,44.85,44.85,42
20090701|2008-12-11 11:30,11,45.04,45.13,45.04,45.13,2
20090701|2008-12-11 12:00,11,45.19,45.29,45.18,45.29,50
20090701|2008-12-11 13:30,11,45.11,45.11,45.02,45.02,13
20090701|2008-12-11 14:00,11,44.9,45.43,44.75,45.33,151
20090701|2008-12-12 02:30,12,44.27,44.27,43.97,43.97,4
20090701|2008-12-12 07:00,12,44.1,44.1,44.1,44.1,1
20090701|2008-12-12 07:30,12,44.1,44.1,44.1,44.1,1
20090701|2008-12-12 08:00,12,44.05,44.05,43.97,44.05,10
20090701|2008-12-12 08:30,12,44.06,44.06,44.05,44.05,24
20090701|2008-12-12 09:00,12,44.2,44.2,44.2,44.2,1
20090701|2008-12-12 09:30,12,44.54,44.54,44.54,44.54,2
20090701|2008-12-12 10:00,12,44.54,44.67,44.51,44.51,30
20090701|2008-12-12 10:30,12,44.51,44.51,44,44.05,131
20090701|2008-12-12 11:00,12,44.29,44.29,44.05,44.1,47
20090701|2008-12-12 11:30,12,44.2,44.2,44.01,44.12,27
20090701|2008-12-12 12:00,12,44.45,44.45,44.31,44.39,10
20090701|2008-12-12 12:30,12,44.9,45.67,44.9,45.67,24
20090701|2008-12-12 13:00,12,45.3,45.34,45,45,23
20090701|2008-12-12 13:30,12,45,45.26,45,45.25,8
20090701|2008-12-12 14:00,12,45.28,45.33,45,45,108
20090701|2008-12-15 02:30,15,45.4,45.94,45.4,45.9,95
20090701|2008-12-15 03:00,15,45.82,45.82,45.82,45.82,1
20090701|2008-12-15 03:30,15,45.94,45.94,45.94,45.94,1
20090701|2008-12-15 04:30,15,45.82,45.82,45.8,45.8,3
20090701|2008-12-15 05:30,15,45.8,45.8,45.8,45.8,5
20090701|2008-12-15 08:00,15,45.89,46,45.89,46,5
20090701|2008-12-15 09:00,15,46,46,46,46,7
20090701|2008-12-15 09:30,15,46.2,46.34,46.2,46.3,8
20090701|2008-12-15 10:00,15,46.26,46.26,46.2,46.2,67
20090701|2008-12-15 10:30,15,46.25,46.25,46.2,46.2,108
20090701|2008-12-15 11:00,15,46.25,46.32,45.91,46.05,113
20090701|2008-12-15 12:00,15,45.94,45.94,45.94,45.94,1
20090701|2008-12-15 12:30,15,45.88,45.88,45.59,45.59,47
20090701|2008-12-15 13:00,15,45.59,45.72,45.59,45.69,12
20090701|2008-12-15 13:30,15,45.74,45.77,45.69,45.71,18
20090701|2008-12-15 14:00,15,45.66,45.66,45.51,45.65,43
20090701|2008-12-16 05:00,16,45.57,45.66,45.57,45.66,3
20090701|2008-12-16 05:30,16,45.53,45.53,45.06,45.06,7
20090701|2008-12-16 09:30,16,45.9,45.96,45.86,45.95,32
20090701|2008-12-16 10:00,16,45.93,46,45.9,46,55
20090701|2008-12-16 10:30,16,45.93,45.94,45.6,45.65,27
20090701|2008-12-16 11:00,16,45.76,45.88,45.76,45.88,6
20090701|2008-12-16 11:30,16,45.85,46.1,45.82,46.1,42
20090701|2008-12-16 12:30,16,46.09,46.09,46.09,46.09,1
20090701|2008-12-16 13:00,16,46.06,46.06,45.94,45.94,3
20090701|2008-12-16 13:30,16,46,46,45.94,45.94,5
20090701|2008-12-16 14:00,16,45.91,45.91,45.78,45.84,41
20090701|2008-12-16 14:30,16,45.89,45.89,45.76,45.76,2
20090701|2008-12-17 02:30,17,46.1,46.1,46.1,46.1,1
20090701|2008-12-17 03:30,17,46.02,46.02,46.02,46.02,1
20090701|2008-12-17 05:30,17,46.2,46.25,46.2,46.25,20
20090701|2008-12-17 07:30,17,46,46,45.92,45.92,4
20090701|2008-12-17 08:00,17,45.92,46,45.9,46,7
20090701|2008-12-17 08:30,17,45.9,46.2,45.9,46.2,17
20090701|2008-12-17 09:00,17,46.2,46.2,46.15,46.15,2
20090701|2008-12-17 09:30,17,46.2,46.2,46.2,46.2,8
20090701|2008-12-17 10:00,17,46.4,46.49,46.4,46.47,16
20090701|2008-12-17 10:30,17,46.35,47.67,46.3,47.67,105
20090701|2008-12-17 11:00,17,47.2,47.2,46.57,47.04,6
20090701|2008-12-17 11:30,17,47.15,47.15,47.15,47.15,23
20090701|2008-12-17 12:00,17,47.1,47.1,47,47,4
20090701|2008-12-17 12:30,17,47.15,47.15,47.15,47.15,50
20090701|2008-12-17 13:30,17,47.25,47.45,47.25,47.45,11
20090701|2008-12-17 14:00,17,47.45,47.65,47.45,47.65,36
20090701|2008-12-17 14:30,17,47.57,47.57,47.57,47.57,23
20090701|2008-12-18 03:00,18,47.45,47.45,47.45,47.45,1
20090701|2008-12-18 04:00,18,47.21,47.24,47.21,47.24,4
20090701|2008-12-18 04:30,18,47.23,47.23,47.23,47.23,1
20090701|2008-12-18 05:00,18,47.19,47.19,47.19,47.19,9
20090701|2008-12-18 05:30,18,47.19,47.19,47.19,47.19,3
20090701|2008-12-18 06:00,18,47.19,47.4,47.19,47.4,30
20090701|2008-12-18 08:00,18,48,48.55,48,48.55,24
20090701|2008-12-18 08:30,18,48.53,48.55,48.37,48.37,58
20090701|2008-12-18 09:00,18,48.23,48.23,48,48,29
20090701|2008-12-18 09:30,18,48.05,48.05,47.68,47.7,46
20090701|2008-12-18 10:00,18,47.7,47.7,47.68,47.7,46
20090701|2008-12-18 10:30,18,47.68,47.68,46.92,47.15,45
20090701|2008-12-18 11:00,18,47.23,47.23,46.5,46.6,64
20090701|2008-12-18 11:30,18,46.6,46.94,46.6,46.82,13
20090701|2008-12-18 12:00,18,46.87,47,46.73,46.97,81
20090701|2008-12-18 12:30,18,46.97,47.09,46.97,47,31
20090701|2008-12-18 13:00,18,47.01,47.2,46.92,47.2,15
20090701|2008-12-18 13:30,18,47.22,47.22,47.12,47.12,18
20090701|2008-12-18 14:00,18,47.14,47.14,46.92,47.05,25
20090701|2008-12-18 14:30,18,46.92,46.92,46.83,46.83,15
20090701|2008-12-19 05:00,19,47.1,47.1,47.1,47.1,1
20090701|2008-12-19 05:30,19,47.1,47.1,47.1,47.1,1
20090701|2008-12-19 06:00,19,46.62,46.65,46.62,46.63,8
20090701|2008-12-19 06:30,19,46.25,46.25,46.25,46.25,1
20090701|2008-12-19 08:00,19,46.17,46.17,46.17,46.17,1
20090701|2008-12-19 08:30,19,46.2,46.2,46.2,46.2,2
20090701|2008-12-19 09:00,19,46.1,46.15,46.07,46.15,17
20090701|2008-12-19 09:30,19,46.3,46.3,46.3,46.3,1
20090701|2008-12-19 10:00,19,46.16,46.32,46.16,46.31,6
20090701|2008-12-19 10:30,19,46.65,46.8,46.52,46.52,3
20090701|2008-12-19 11:00,19,46.52,46.52,46.5,46.5,6
20090701|2008-12-19 11:30,19,46.47,46.69,46.47,46.69,8
20090701|2008-12-19 12:00,19,46.55,46.6,46.55,46.6,25
20090701|2008-12-19 13:00,19,46.77,46.8,46.77,46.8,9
20090701|2008-12-19 13:30,19,46.88,47.19,46.86,47.19,55
20090701|2008-12-19 14:00,19,46.9,47.04,46.9,47.04,2
20090701|2008-12-19 14:30,19,47.1,47.17,47.05,47.05,84
20090701|2008-12-22 02:30,22,47.9,48,47.9,48,30
20090701|2008-12-22 04:00,22,47.95,47.95,47.95,47.95,4
20090701|2008-12-22 05:00,22,48,48,48,48,5
20090701|2008-12-22 08:00,22,47.46,47.46,47.45,47.45,21
20090701|2008-12-22 08:30,22,47.35,47.45,47.35,47.45,7
20090701|2008-12-22 09:00,22,47.4,47.45,47.4,47.45,13
20090701|2008-12-22 09:30,22,47.45,47.8,47.42,47.8,34
20090701|2008-12-22 10:00,22,47.65,47.65,47.16,47.16,15
20090701|2008-12-22 10:30,22,47.24,47.48,47.22,47.31,6
20090701|2008-12-22 11:00,22,47.1,47.1,47.1,47.1,1
20090701|2008-12-22 11:30,22,47.6,47.6,47.6,47.6,1
20090701|2008-12-22 12:00,22,47.6,47.75,47.6,47.75,22
20090701|2008-12-22 12:30,22,47.8,47.8,47.7,47.7,19
20090701|2008-12-22 13:00,22,47.64,47.64,47.57,47.64,4
20090701|2008-12-22 13:30,22,47.65,47.65,47.55,47.59,8
20090701|2008-12-22 14:00,22,47.63,47.9,47.63,47.7,67
20090701|2008-12-22 14:30,22,47.7,47.7,47.7,47.7,22
20090701|2008-12-23 02:30,23,47.7,47.7,47.7,47.7,1
20090701|2008-12-23 03:00,23,47.66,47.68,47.66,47.67,25
20090701|2008-12-23 03:30,23,47.66,47.7,47.66,47.7,4
20090701|2008-12-23 04:00,23,47.72,47.72,47.72,47.72,1
20090701|2008-12-23 04:30,23,47.72,47.72,47.68,47.68,11
20090701|2008-12-23 05:30,23,47.69,47.69,47.69,47.69,1
20090701|2008-12-23 06:00,23,47.69,47.75,47.69,47.75,5
20090701|2008-12-23 08:00,23,47.75,47.75,47.72,47.75,9
20090701|2008-12-23 09:00,23,47.88,47.88,47.88,47.88,1
20090701|2008-12-23 09:30,23,47.68,47.68,47.68,47.68,9
20090701|2008-12-23 10:00,23,47.84,47.95,47.84,47.95,6
20090701|2008-12-23 10:30,23,47.95,47.99,47.72,47.72,13
20090701|2008-12-23 11:00,23,47.74,47.74,47.4,47.4,16
20090701|2008-12-23 12:00,23,47.8,47.8,47.8,47.8,1
20090701|2008-12-23 13:00,23,47.78,47.8,47.7,47.7,25
20090701|2008-12-23 13:30,23,47.73,47.73,47.65,47.65,2
20090701|2008-12-23 14:00,23,47.79,48,47.79,48,17
20090701|2008-12-23 14:30,23,48,48,47.99,48,15
20090701|2008-12-24 05:30,24,47.81,47.81,47.81,47.81,2
20090701|2008-12-24 06:00,24,47.87,47.87,47.87,47.87,15
20090701|2008-12-24 07:30,24,47.87,47.87,47.87,47.87,10
20090701|2008-12-24 08:00,24,47.87,47.87,47.87,47.87,1
20090701|2008-12-24 08:30,24,47.87,47.87,47.81,47.86,21
20090701|2008-12-24 09:00,24,47.8,47.8,47.8,47.8,10
20090701|2008-12-24 10:00,24,47.86,47.9,47.86,47.9,11
20090701|2008-12-24 10:30,24,48.05,48.1,48,48,29
20090701|2008-12-24 11:00,24,48,48,48,48,21
20090701|2008-12-24 11:30,24,48,48,48,48,3
20090701|2008-12-24 12:30,24,48.1,48.17,48.06,48.17,9
20090701|2008-12-26 09:00,26,47.76,48.01,47.51,48.01,8
20090701|2008-12-26 09:30,26,47.9,47.9,47.9,47.9,1
20090701|2008-12-26 10:00,26,47.85,47.85,47.85,47.85,1
20090701|2008-12-26 10:30,26,47.9,47.99,47.9,47.99,19
20090701|2008-12-26 11:00,26,48.09,48.09,47.97,47.97,12
20090701|2008-12-26 11:30,26,48.1,48.1,48.1,48.1,1
20090701|2008-12-26 12:00,26,48.08,48.2,48.03,48.05,17
20090701|2008-12-26 12:30,26,48,48,47.85,47.85,13
20090701|2008-12-26 13:30,26,47.85,47.85,47.83,47.84,10
20090701|2008-12-26 14:00,26,48.07,48.09,48.07,48.09,2
20090701|2008-12-29 07:00,29,48.7,48.7,48.7,48.7,10
20090701|2008-12-29 08:30,29,48.7,48.7,48.7,48.7,2
20090701|2008-12-29 09:00,29,48.61,48.61,48.61,48.61,11
20090701|2008-12-29 09:30,29,48.61,48.61,48.61,48.61,2
20090701|2008-12-29 10:00,29,48.08,48.08,47.95,47.95,8
20090701|2008-12-29 10:30,29,47.98,48,47.98,48,11
20090701|2008-12-29 11:00,29,48.06,48.06,48.06,48.06,7
20090701|2008-12-29 11:30,29,47.95,48.12,47.93,48.06,5
20090701|2008-12-29 12:00,29,48.12,48.12,48.03,48.03,3
20090701|2008-12-29 12:30,29,47.93,47.98,47.87,47.98,8
20090701|2008-12-29 13:00,29,47.79,47.79,47.77,47.77,2
20090701|2008-12-29 13:30,29,47.73,47.73,47.73,47.73,1
20090701|2008-12-29 14:00,29,47.8,48.08,47.7,48.08,18
20090701|2008-12-29 14:30,29,48.19,48.19,48.19,48.19,1
20090701|2008-12-30 05:00,30,47.99,47.99,47.89,47.89,5
20090701|2008-12-30 05:30,30,47.99,47.99,47.99,47.99,2
20090701|2008-12-30 06:00,30,47.99,47.99,47.99,47.99,14
20090701|2008-12-30 06:30,30,47.99,48.1,47.99,48.1,3
20090701|2008-12-30 07:00,30,48.46,48.46,48.46,48.46,2
20090701|2008-12-30 07:30,30,48.4,48.4,48.35,48.35,2
20090701|2008-12-30 09:00,30,48.26,48.29,48.24,48.29,6
20090701|2008-12-30 10:00,30,48.39,48.4,48.36,48.4,14
20090701|2008-12-30 10:30,30,48.37,48.37,48.18,48.22,21
20090701|2008-12-30 11:00,30,48.24,48.34,48.24,48.34,26
20090701|2008-12-30 11:30,30,48.4,49.7,48.35,49.6,159
20090701|2008-12-30 12:00,30,49,49.46,49,49.29,72
20090701|2008-12-30 12:30,30,49.24,49.24,49.11,49.23,15
20090701|2008-12-30 13:00,30,49.25,49.4,49.25,49.38,25
20090701|2008-12-30 13:30,30,49.39,49.5,49.25,49.47,92
20090701|2008-12-30 14:00,30,49.35,49.49,49.35,49.47,18
20090701|2008-12-30 14:30,30,49.37,49.48,49.37,49.48,2
20090701|2008-12-31 04:00,31,49.28,49.28,49.28,49.28,1
20090701|2008-12-31 04:30,31,49.27,49.27,49.27,49.27,1
20090701|2008-12-31 05:30,31,49.39,49.4,49.39,49.4,15
20090701|2008-12-31 06:00,31,49.4,49.4,49.4,49.4,1
20090701|2008-12-31 06:30,31,49.4,49.4,49.4,49.4,2
20090701|2008-12-31 07:00,31,49.4,49.4,49.4,49.4,2
20090701|2008-12-31 07:30,31,49.44,49.44,49.44,49.44,19
20090701|2008-12-31 08:00,31,49.47,49.71,49.44,49.5,152
20090701|2008-12-31 08:30,31,49.5,49.5,49.34,49.34,9
20090701|2008-12-31 09:00,31,49.34,49.57,49.34,49.57,29
20090701|2008-12-31 09:30,31,49.65,49.9,49.65,49.9,42
20090701|2008-12-31 10:00,31,49.9,49.9,49.86,49.86,20
20090701|2008-12-31 10:30,31,49.81,49.86,49.81,49.86,37
20090701|2008-12-31 11:00,31,49.86,49.91,49.76,49.76,49
20090701|2008-12-31 11:30,31,49.8,49.9,49.8,49.9,22
20090701|2008-12-31 12:00,31,49.93,50,49.93,50,57
20090701|2008-12-31 12:30,31,49.92,50.2,49.92,50.2,58
20090701|2008-12-31 13:00,31,50.15,50.25,50.15,50.25,59
20090701|2008-12-31 13:30,31,50.25,50.6,50.25,50.5,182
20090701|2008-12-31 14:00,31,50.63,50.71,50.38,50.7,279
20090701|2009-01-02 08:30,2,49.48,49.48,49.24,49.24,15
20090701|2009-01-02 09:00,2,50.12,50.12,49.92,49.92,15
20090701|2009-01-02 09:30,2,49.82,49.82,49.59,49.59,10
20090701|2009-01-02 10:00,2,49.55,49.82,49.52,49.82,32
20090701|2009-01-02 10:30,2,50.29,50.29,50.29,50.29,1
20090701|2009-01-02 11:30,2,50.55,50.65,50.52,50.52,23
20090701|2009-01-02 12:00,2,50.65,50.65,50.55,50.55,15
20090701|2009-01-02 13:00,2,50.4,50.4,50.1,50.1,26
20090701|2009-01-02 13:30,2,50.15,50.15,50.15,50.15,3
20090701|2009-01-02 14:00,2,50.6,50.65,50.58,50.65,7
20090701|2009-01-05 08:30,5,49.23,49.23,48.94,48.94,6
20090701|2009-01-05 09:00,5,49,49.04,49,49.04,3
20090701|2009-01-05 09:30,5,49,49,49,49,2
20090701|2009-01-05 10:00,5,49.05,49.05,48.81,48.86,43
20090701|2009-01-05 10:30,5,48.89,49,48.84,49,16
20090701|2009-01-05 11:00,5,49.18,49.18,49.17,49.17,7
20090701|2009-01-05 11:30,5,49.25,49.85,49.25,49.5,39
20090701|2009-01-05 12:00,5,49.3,49.3,49.3,49.3,4
20090701|2009-01-05 12:30,5,49.79,49.79,49.79,49.79,1
20090701|2009-01-05 13:00,5,49.77,49.8,49.77,49.8,25
20090701|2009-01-05 14:00,5,49.85,50.25,49.85,50.25,9
20090701|2009-01-05 14:30,5,50,50,50,50,1
20090701|2009-01-06 03:00,6,50.29,50.29,50.29,50.29,1
20090701|2009-01-06 04:00,6,50.55,50.65,50.55,50.62,35
20090701|2009-01-06 05:00,6,50.69,50.69,50.69,50.69,7
20090701|2009-01-06 06:30,6,50.9,51.15,50.9,51.15,12
20090701|2009-01-06 08:00,6,51.2,51.2,51.2,51.2,1
20090701|2009-01-06 08:30,6,51.18,51.6,51.18,51.3,55
20090701|2009-01-06 09:00,6,51.3,51.3,51.3,51.3,13
20090701|2009-01-06 09:30,6,51.14,51.14,51.12,51.12,4
20090701|2009-01-06 10:00,6,51.12,51.15,50.31,50.4,16
20090701|2009-01-06 10:30,6,50.65,50.85,50.65,50.85,2
20090701|2009-01-06 11:00,6,50.77,51.3,50.77,51.3,36
20090701|2009-01-06 11:30,6,51.24,51.26,51.2,51.2,25
20090701|2009-01-06 12:00,6,51.25,51.55,51.21,51.55,8
20090701|2009-01-06 12:30,6,51.7,51.76,51.6,51.6,21
20090701|2009-01-06 13:30,6,51.6,51.66,51.6,51.66,22
20090701|2009-01-06 14:00,6,51.61,51.85,51.61,51.85,191
20090701|2009-01-07 02:30,7,51.59,51.59,51.59,51.59,1
20090701|2009-01-07 04:30,7,51.49,51.49,51.49,51.49,5
20090701|2009-01-07 06:30,7,51.35,51.35,51.35,51.35,1
20090701|2009-01-07 07:00,7,51.35,51.44,51.35,51.44,12
20090701|2009-01-07 07:30,7,51.58,51.58,51.58,51.58,1
20090701|2009-01-07 08:00,7,51.43,51.43,50.79,50.79,25
20090701|2009-01-07 08:30,7,50.99,51.4,50.99,51.4,11
20090701|2009-01-07 09:00,7,51.35,51.35,51.23,51.23,13
20090701|2009-01-07 09:30,7,51.38,51.38,51.38,51.38,2
20090701|2009-01-07 10:00,7,51.45,51.45,51.31,51.31,22
20090701|2009-01-07 10:30,7,51.27,51.37,51,51.35,111
20090701|2009-01-07 11:00,7,51.5,51.63,51.35,51.63,42
20090701|2009-01-07 11:30,7,51.64,51.8,51.63,51.8,12
20090701|2009-01-07 12:00,7,51.8,51.8,51.68,51.68,21
20090701|2009-01-07 12:30,7,51.68,51.7,51.62,51.63,157
20090701|2009-01-07 13:00,7,51.63,51.7,51.63,51.63,123
20090701|2009-01-07 13:30,7,51.65,51.65,51.36,51.39,64
20090701|2009-01-07 14:00,7,51.35,51.5,51.25,51.5,150
20090701|2009-01-07 14:30,7,51.3,51.3,51.3,51.3,1
20090701|2009-01-08 02:30,8,50.92,50.92,50.92,50.92,7
20090701|2009-01-08 03:30,8,50.71,50.71,50.71,50.71,1
20090701|2009-01-08 04:00,8,50.81,50.81,50.81,50.81,2
20090701|2009-01-08 04:30,8,50.5,50.5,50.5,50.5,10
20090701|2009-01-08 05:00,8,50.62,50.62,50.62,50.62,1
20090701|2009-01-08 06:30,8,50.63,50.63,50.63,50.63,1
20090701|2009-01-08 08:00,8,50.81,50.87,50.62,50.62,12
20090701|2009-01-08 08:30,8,50.77,50.77,50.56,50.76,24
20090701|2009-01-08 09:00,8,50.72,51.01,50.72,51,16
20090701|2009-01-08 09:30,8,51,51,51,51,50
20090701|2009-01-08 10:00,8,51.06,51.09,51,51.07,27
20090701|2009-01-08 10:30,8,51.45,51.8,51.28,51.5,45
20090701|2009-01-08 11:00,8,51.8,52.2,51.71,51.71,30
20090701|2009-01-08 11:30,8,51.71,52.05,51.71,51.87,40
20090701|2009-01-08 12:00,8,51.84,51.84,51.77,51.77,5
20090701|2009-01-08 12:30,8,51.85,51.9,51.7,51.7,9
20090701|2009-01-08 13:00,8,51.96,51.96,51.75,51.75,16
20090701|2009-01-08 13:30,8,51.97,51.99,51.95,51.99,6
20090701|2009-01-08 14:00,8,52.05,52.33,51.99,52.02,183
20090701|2009-01-08 14:30,8,52.18,52.21,52.06,52.21,56
20090701|2009-01-09 02:30,9,52.24,52.24,52.2,52.2,4
20090701|2009-01-09 06:00,9,52.2,52.2,52.2,52.2,3
20090701|2009-01-09 06:30,9,52.3,52.3,52.25,52.25,21
20090701|2009-01-09 07:00,9,52.25,52.25,52.25,52.25,14
20090701|2009-01-09 07:30,9,52.3,52.3,52.3,52.3,1
20090701|2009-01-09 08:00,9,52.3,52.3,52.2,52.25,3
20090701|2009-01-09 08:30,9,52.25,52.25,52.25,52.25,1
20090701|2009-01-09 09:00,9,52.46,52.46,52.3,52.35,23
20090701|2009-01-09 09:30,9,52.35,52.38,52.35,52.35,44
20090701|2009-01-09 10:00,9,52.55,52.55,52.55,52.55,11
20090701|2009-01-09 10:30,9,52.38,52.7,52.35,52.7,36
20090701|2009-01-09 11:00,9,52.57,52.58,52.57,52.58,2
20090701|2009-01-09 11:30,9,52.64,52.64,52.64,52.64,2
20090701|2009-01-09 12:00,9,52.64,52.64,52.47,52.47,9
20090701|2009-01-09 12:30,9,52.24,52.24,51.51,51.7,44
20090701|2009-01-09 13:00,9,51.7,51.75,51.35,51.35,55
20090701|2009-01-09 13:30,9,51.31,51.35,51.26,51.3,36
20090701|2009-01-09 14:00,9,51.21,51.25,51.06,51.06,61
20090701|2009-01-12 02:30,12,51.2,51.2,51.2,51.2,4
20090701|2009-01-12 03:00,12,51.37,51.37,51.37,51.37,1
20090701|2009-01-12 04:30,12,51.61,51.61,51.61,51.61,4
20090701|2009-01-12 05:00,12,51.42,51.45,51.42,51.45,4
20090701|2009-01-12 05:30,12,51.42,51.42,51.42,51.42,2
20090701|2009-01-12 06:00,12,51.45,51.45,51.45,51.45,1
20090701|2009-01-12 08:00,12,51.03,51.21,51.03,51.2,8
20090701|2009-01-12 09:00,12,51.55,51.55,51.4,51.4,2
20090701|2009-01-12 09:30,12,51.48,51.48,51.35,51.35,6
20090701|2009-01-12 10:00,12,51.35,51.35,50.25,50.32,82
20090701|2009-01-12 10:30,12,50.51,50.56,50.28,50.28,71
20090701|2009-01-12 11:00,12,50.06,50.1,49.75,49.9,36
20090701|2009-01-12 11:30,12,50.1,50.25,49.7,49.7,41
20090701|2009-01-12 12:00,12,49.62,49.62,48.5,48.55,48
20090701|2009-01-12 12:30,12,48.68,48.8,48.68,48.8,23
20090701|2009-01-12 13:30,12,48.6,48.65,48.6,48.65,28
20090701|2009-01-12 14:00,12,48.97,48.98,48.61,48.8,57
20090701|2009-01-12 14:30,12,48.65,48.65,48.64,48.64,2
20090701|2009-01-13 05:00,13,49,49,49,49,9
20090701|2009-01-13 05:30,13,49,49,49,49,2
20090701|2009-01-13 06:00,13,49.1,49.1,49.1,49.1,1
20090701|2009-01-13 07:30,13,48.86,48.86,48.86,48.86,2
20090701|2009-01-13 08:00,13,48.73,48.86,48.72,48.86,7
20090701|2009-01-13 08:30,13,48.8,48.92,48.75,48.75,14
20090701|2009-01-13 09:00,13,49,49.22,48.99,49.15,16
20090701|2009-01-13 09:30,13,49.14,49.25,49.13,49.13,18
20090701|2009-01-13 10:00,13,49,49,48.75,48.75,21
20090701|2009-01-13 10:30,13,48.99,49.04,48.87,49.02,65
20090701|2009-01-13 11:00,13,48.89,49.04,48.88,48.94,31
20090701|2009-01-13 11:30,13,48.94,49.13,48.94,49.13,31
20090701|2009-01-13 12:00,13,49,49.03,48.83,48.83,12
20090701|2009-01-13 12:30,13,48.94,48.95,48.77,48.77,17
20090701|2009-01-13 13:00,13,48.75,48.75,48.7,48.7,4
20090701|2009-01-13 13:30,13,48.73,48.76,48.33,48.46,22
20090701|2009-01-13 14:00,13,48.4,48.44,48.36,48.41,33
20090701|2009-01-13 14:30,13,48.47,48.56,48.47,48.56,2
20090701|2009-01-14 08:00,14,48.69,48.69,48.68,48.68,2
20090701|2009-01-14 08:30,14,48.53,48.53,48.3,48.3,12
20090701|2009-01-14 09:00,14,48.25,48.25,48.16,48.24,12
20090701|2009-01-14 09:30,14,48.31,48.31,47.94,47.96,11
20090701|2009-01-14 10:00,14,47.95,47.95,47.95,47.95,2
20090701|2009-01-14 10:30,14,47.9,48.09,47.75,47.84,51
20090701|2009-01-14 11:00,14,47.81,48.48,47.78,48.41,13
20090701|2009-01-14 11:30,14,48.26,48.28,48.05,48.05,9
20090701|2009-01-14 12:00,14,48.05,48.08,47.99,47.99,9
20090701|2009-01-14 12:30,14,48.29,48.29,48.2,48.2,6
20090701|2009-01-14 13:00,14,48.21,48.21,48.11,48.11,3
20090701|2009-01-14 13:30,14,48.13,48.13,48.13,48.13,1
20090701|2009-01-14 14:00,14,48.13,48.14,48.05,48.05,11
20090701|2009-01-14 14:30,14,48.07,48.07,48.07,48.07,1
20090701|2009-01-15 08:00,15,47.75,47.75,47.75,47.75,3
20090701|2009-01-15 08:30,15,47.9,48.2,47.9,48.2,7
20090701|2009-01-15 09:00,15,48.27,48.27,48.18,48.18,9
20090701|2009-01-15 09:30,15,48.2,48.2,47.87,48.11,11
20090701|2009-01-15 10:30,15,48.18,48.18,47.77,47.77,3
20090701|2009-01-15 11:00,15,47.92,47.92,47.82,47.9,4
20090701|2009-01-15 11:30,15,48.21,50.88,48.21,49.6,69
20090701|2009-01-15 12:00,15,49.1,49.13,48.35,49.13,6
20090701|2009-01-15 13:00,15,49.13,49.13,49.13,49.13,2
20090701|2009-01-15 13:30,15,49.25,49.25,49.25,49.25,3
20090701|2009-01-15 14:00,15,50,50,49.98,49.98,11
20090701|2009-01-15 14:30,15,50,50,50,50,17
20090701|2009-01-16 02:30,16,50,50,50,50,1
20090701|2009-01-16 04:30,16,49.2,49.2,49.2,49.2,1
20090701|2009-01-16 07:00,16,49.7,49.7,49.7,49.7,1
20090701|2009-01-16 07:30,16,49.61,49.61,49.61,49.61,4
20090701|2009-01-16 08:00,16,49.6,49.6,49.55,49.55,10
20090701|2009-01-16 08:30,16,49.55,50.19,49.55,50.1,36
20090701|2009-01-16 09:00,16,50.45,50.64,50.42,50.6,20
20090701|2009-01-16 09:30,16,50.69,50.9,50.66,50.69,13
20090701|2009-01-16 10:00,16,50.66,50.68,50.33,50.33,7
20090701|2009-01-16 10:30,16,50.28,50.4,50,50.22,41
20090701|2009-01-16 11:00,16,50.07,50.07,49.8,50,35
20090701|2009-01-16 11:30,16,49.73,49.73,49.29,49.3,37
20090701|2009-01-16 12:00,16,49.39,49.5,49.39,49.39,18
20090701|2009-01-16 12:30,16,49.54,49.54,49.41,49.46,7
20090701|2009-01-16 13:00,16,49.49,49.49,49.49,49.49,5
20090701|2009-01-16 13:30,16,49.61,49.61,49.59,49.59,4
20090701|2009-01-16 14:00,16,49.74,50.55,49.74,50.43,21
20090701|2009-01-16 14:30,16,50.53,50.53,50.53,50.53,1
20090701|2009-01-20 03:00,20,50,50,49.5,49.5,8
20090701|2009-01-20 03:30,20,49.79,49.79,49.79,49.79,6
20090701|2009-01-20 06:00,20,49.91,49.91,49.91,49.91,4
20090701|2009-01-20 06:30,20,49.91,49.91,49.91,49.91,1
20090701|2009-01-20 08:00,20,48.83,48.83,48.7,48.7,2
20090701|2009-01-20 09:00,20,49.16,49.16,49.16,49.16,10
20090701|2009-01-20 09:30,20,49.1,49.1,48.9,48.9,12
20090701|2009-01-20 10:00,20,49.15,49.51,49.15,49.41,20
20090701|2009-01-20 10:30,20,49.41,49.41,49.05,49.05,24
20090701|2009-01-20 11:00,20,49.12,49.2,49.07,49.07,10
20090701|2009-01-20 13:00,20,48.6,48.6,48.6,48.6,33
20090701|2009-01-20 13:30,20,48.65,48.65,48.65,48.65,1
20090701|2009-01-20 14:00,20,48.05,48.24,48.05,48.15,5
20090701|2009-01-20 14:30,20,48.27,48.4,48.27,48.4,16
20090701|2009-01-21 06:00,21,48.5,48.5,48.5,48.5,1
20090701|2009-01-21 07:00,21,48.5,48.5,48.5,48.5,2
20090701|2009-01-21 07:30,21,48.52,48.52,48.52,48.52,3
20090701|2009-01-21 08:00,21,48.57,48.61,48.16,48.16,8
20090701|2009-01-21 09:30,21,48.35,48.75,48.09,48.09,12
20090701|2009-01-21 10:00,21,48.1,48.3,48.1,48.25,24
20090701|2009-01-21 10:30,21,48.22,48.22,47.75,47.75,64
20090701|2009-01-21 11:00,21,48.07,48.07,48.05,48.05,10
20090701|2009-01-21 11:30,21,48.24,48.3,48.24,48.29,8
20090701|2009-01-21 12:00,21,48.34,48.34,48.34,48.34,1
20090701|2009-01-21 13:00,21,48.38,48.56,48.38,48.5,22
20090701|2009-01-21 13:30,21,48.5,48.55,48.35,48.35,51
20090701|2009-01-21 14:00,21,48.25,48.55,48.25,48.52,6
20090701|2009-01-21 14:30,21,48.67,48.67,48.67,48.67,1
20090701|2009-01-22 02:30,22,48.5,48.69,48.5,48.69,14
20090701|2009-01-22 05:00,22,48.71,48.74,48.71,48.74,2
20090701|2009-01-22 05:30,22,48.76,48.78,48.76,48.78,2
20090701|2009-01-22 07:30,22,48.56,48.56,48.56,48.56,1
20090701|2009-01-22 08:00,22,48.65,48.71,48.65,48.71,8
20090701|2009-01-22 08:30,22,48.91,48.91,48.91,48.91,1
20090701|2009-01-22 09:30,22,48.68,48.68,48.58,48.6,34
20090701|2009-01-22 10:00,22,48.62,48.62,48.62,48.62,1
20090701|2009-01-22 10:30,22,49.02,49.07,48.65,48.65,25
20090701|2009-01-22 11:00,22,48.63,48.67,48.63,48.64,9
20090701|2009-01-22 11:30,22,49.01,50.27,49.01,49.8,48
20090701|2009-01-22 12:00,22,49.98,49.99,49.89,49.99,31
20090701|2009-01-22 12:30,22,50,50,49.77,49.77,2
20090701|2009-01-22 13:00,22,49.9,49.9,49.9,49.9,1
20090701|2009-01-22 13:30,22,49.89,49.96,49.77,49.96,5
20090701|2009-01-22 14:00,22,50,50.12,49.89,50.12,7
20090701|2009-01-22 14:30,22,50.03,50.03,50.03,50.03,4
20090701|2009-01-23 02:30,23,49.99,50,49.99,50,11
20090701|2009-01-23 05:30,23,50.08,50.08,50.08,50.08,4
20090701|2009-01-23 06:00,23,50.08,50.08,50.08,50.08,11
20090701|2009-01-23 06:30,23,50.08,50.35,50.08,50.35,12
20090701|2009-01-23 08:00,23,50.63,50.63,50.5,50.5,2
20090701|2009-01-23 08:30,23,50.58,51.11,50.57,50.87,13
20090701|2009-01-23 09:00,23,50.8,50.9,50.47,50.9,18
20090701|2009-01-23 09:30,23,50.86,50.9,50.7,50.82,70
20090701|2009-01-23 10:00,23,50.71,50.93,50.63,50.93,72
20090701|2009-01-23 10:30,23,50.81,50.94,50.57,50.57,37
20090701|2009-01-23 11:00,23,50.6,51.95,50.6,51.5,152
20090701|2009-01-23 11:30,23,51.7,51.78,51.65,51.68,19
20090701|2009-01-23 12:00,23,51.8,51.82,51.75,51.75,9
20090701|2009-01-23 12:30,23,51.75,51.75,51.3,51.55,34
20090701|2009-01-23 13:00,23,51.5,51.53,51.2,51.2,35
20090701|2009-01-23 13:30,23,51.2,51.4,51.2,51.4,79
20090701|2009-01-23 14:00,23,51.28,51.46,51.27,51.4,9
20090701|2009-01-23 14:30,23,51.4,51.4,51.4,51.4,1
20090701|2009-01-26 03:00,26,51.2,51.2,51.2,51.2,7
20090701|2009-01-26 03:30,26,51.4,51.4,51.4,51.4,5
20090701|2009-01-26 05:30,26,51.5,51.5,51.5,51.5,1
20090701|2009-01-26 06:30,26,51.52,51.52,51.31,51.31,2
20090701|2009-01-26 08:00,26,51.63,51.8,51.63,51.8,11
20090701|2009-01-26 08:30,26,51.95,51.95,51.95,51.95,7
20090701|2009-01-26 09:00,26,51.92,52,51.75,51.75,55
20090701|2009-01-26 10:00,26,51.92,51.96,51.92,51.94,4
20090701|2009-01-26 10:30,26,51.91,52.46,51.91,52.4,103
20090701|2009-01-26 11:00,26,52.4,52.61,52.4,52.61,53
20090701|2009-01-26 11:30,26,52.59,52.59,52.44,52.5,54
20090701|2009-01-26 12:00,26,52.5,52.62,52.45,52.49,107
20090701|2009-01-26 12:30,26,52.49,52.55,52.41,52.55,64
20090701|2009-01-26 13:00,26,52.54,52.54,52.41,52.51,21
20090701|2009-01-26 13:30,26,52.56,52.7,52.56,52.67,85
20090701|2009-01-26 14:00,26,52.61,52.77,52.58,52.72,79
20090701|2009-01-27 02:30,27,52.7,52.7,52.7,52.7,8
20090701|2009-01-27 03:00,27,52.55,52.55,52.55,52.55,9
20090701|2009-01-27 04:00,27,52.55,52.55,52.55,52.55,1
20090701|2009-01-27 05:00,27,52.5,52.5,52.5,52.5,7
20090701|2009-01-27 05:30,27,52.52,52.52,52.52,52.52,3
20090701|2009-01-27 06:00,27,52.69,52.73,52.69,52.7,33
20090701|2009-01-27 06:30,27,52.7,52.7,52.7,52.7,8
20090701|2009-01-27 07:30,27,52.59,52.61,52.58,52.61,5
20090701|2009-01-27 08:00,27,52.59,53.1,52.59,52.98,65
20090701|2009-01-27 08:30,27,52.28,52.28,52.08,52.25,4
20090701|2009-01-27 09:00,27,51.99,51.99,51.8,51.9,61
20090701|2009-01-27 09:30,27,51.8,52.05,51.8,52.05,16
20090701|2009-01-27 10:00,27,51.78,52.4,51.78,52.4,64
20090701|2009-01-27 10:30,27,52.37,52.5,52.3,52.5,48
20090701|2009-01-27 11:00,27,52.44,52.47,52.37,52.47,88
20090701|2009-01-27 11:30,27,52.4,52.65,52.39,52.65,28
20090701|2009-01-27 12:00,27,52.67,52.74,52.67,52.69,26
20090701|2009-01-27 12:30,27,52.66,52.66,52.5,52.5,41
20090701|2009-01-27 13:00,27,52.63,52.63,52.63,52.63,1
20090701|2009-01-27 13:30,27,52.65,52.68,52.58,52.64,20
20090701|2009-01-27 14:00,27,52.44,52.7,52.34,52.55,76
20090701|2009-01-27 14:30,27,52.6,52.6,52.6,52.6,6
20090701|2009-01-28 03:00,28,52.65,52.68,52.65,52.68,10
20090701|2009-01-28 04:00,28,52.68,52.68,52.68,52.68,3
20090701|2009-01-28 08:00,28,52.6,52.61,52.56,52.56,13
20090701|2009-01-28 08:30,28,52.09,52.35,52.01,52.35,37
20090701|2009-01-28 09:00,28,52.5,52.55,52.46,52.46,19
20090701|2009-01-28 09:30,28,52.52,52.65,52.51,52.65,15
20090701|2009-01-28 10:00,28,52.59,52.65,52.5,52.65,51
20090701|2009-01-28 10:30,28,52.75,52.75,52.4,52.4,22
20090701|2009-01-28 11:00,28,52.4,52.4,52.35,52.35,2
20090701|2009-01-28 11:30,28,52.12,52.12,52.12,52.12,1
20090701|2009-01-28 12:00,28,52.4,52.42,52.4,52.42,14
20090701|2009-01-28 12:30,28,52.4,52.4,52.4,52.4,1
20090701|2009-01-28 13:00,28,52.4,52.5,52.4,52.5,76
20090701|2009-01-28 13:30,28,52.5,52.59,52.49,52.55,6
20090701|2009-01-28 14:00,28,52.45,52.45,52.3,52.3,25
20090701|2009-01-28 14:30,28,52.35,52.39,52.3,52.39,66
20090701|2009-01-29 02:30,29,52,52,52,52,4
20090701|2009-01-29 04:00,29,52.26,52.26,52.26,52.26,1
20090701|2009-01-29 06:00,29,52.29,52.29,52.29,52.29,1
20090701|2009-01-29 06:30,29,52.29,52.29,52.29,52.29,1
20090701|2009-01-29 07:00,29,52.29,52.29,52.29,52.29,4
20090701|2009-01-29 07:30,29,52.29,52.29,52.29,52.29,1
20090701|2009-01-29 08:00,29,52.14,52.14,51.62,51.62,25
20090701|2009-01-29 08:30,29,51.79,51.81,51.79,51.81,4
20090701|2009-01-29 09:00,29,51.65,51.65,51.65,51.65,20
20090701|2009-01-29 09:30,29,51.64,51.64,51.25,51.27,10
20090701|2009-01-29 10:00,29,51.38,51.38,51.31,51.31,2
20090701|2009-01-29 10:30,29,51.6,52.1,51.6,52.03,47
20090701|2009-01-29 11:00,29,52,52,51.86,51.87,18
20090701|2009-01-29 11:30,29,51.8,52.06,51.8,51.96,7
20090701|2009-01-29 12:00,29,52,52.1,52,52.04,18
20090701|2009-01-29 12:30,29,52.09,52.1,52.09,52.1,4
20090701|2009-01-29 13:00,29,52,52.25,52,52.23,41
20090701|2009-01-29 14:00,29,52.05,52.05,51.84,51.84,40
20090701|2009-01-30 05:00,30,51.75,51.75,51.75,51.75,10
20090701|2009-01-30 06:00,30,51.5,51.5,51.5,51.5,10
20090701|2009-01-30 08:00,30,51.69,51.69,51.41,51.54,22
20090701|2009-01-30 08:30,30,51.54,51.8,51.54,51.75,55
20090701|2009-01-30 09:00,30,51.7,51.94,51.7,51.9,32
20090701|2009-01-30 09:30,30,51.95,51.95,51.87,51.95,11
20090701|2009-01-30 10:00,30,51.87,51.87,51.65,51.7,63
20090701|2009-01-30 10:30,30,51.69,51.75,51.67,51.72,33
20090701|2009-01-30 11:00,30,51.75,51.78,51.75,51.75,9
20090701|2009-01-30 11:30,30,51.73,51.82,51.73,51.78,7
20090701|2009-01-30 12:00,30,51.8,51.83,51.8,51.83,3
20090701|2009-01-30 12:30,30,51.79,51.82,51.79,51.82,3
20090701|2009-01-30 13:00,30,51.9,51.95,51.9,51.95,2
20090701|2009-01-30 13:30,30,51.84,51.84,51.84,51.84,1
20090701|2009-01-30 14:00,30,51.84,51.84,51.41,51.41,95
20090701|2009-01-30 14:30,30,51.43,51.43,51.43,51.43,8
20090701|2009-02-02 02:30,2,51.51,51.51,51.51,51.51,37
20090701|2009-02-02 04:00,2,51.5,51.5,51.5,51.5,15
20090701|2009-02-02 06:00,2,51.3,51.3,51.3,51.3,2
20090701|2009-02-02 08:00,2,51.25,51.25,51,51,10
20090701|2009-02-02 09:00,2,50.88,50.88,50.81,50.81,3
20090701|2009-02-02 09:30,2,50.87,50.98,50.87,50.91,12
20090701|2009-02-02 10:00,2,51.22,51.22,51.22,51.22,3
20090701|2009-02-02 10:30,2,51.22,51.22,50.9,51,22
20090701|2009-02-02 11:00,2,50.95,50.95,50.86,50.86,4
20090701|2009-02-02 11:30,2,51.15,52.11,51.15,52.11,48
20090701|2009-02-02 12:00,2,51.8,52.05,51.8,51.94,22
20090701|2009-02-02 13:00,2,52.06,52.06,51.95,51.95,21
20090701|2009-02-02 13:30,2,51.93,51.93,51.87,51.87,2
20090701|2009-02-02 14:00,2,51.93,51.93,51.81,51.92,15
20090701|2009-02-03 02:30,3,51.87,51.87,51.73,51.73,7
20090701|2009-02-03 07:00,3,51.57,51.57,51.57,51.57,4
20090701|2009-02-03 07:30,3,51.64,51.64,51.64,51.64,1
20090701|2009-02-03 09:00,3,51.92,51.92,51.85,51.85,4
20090701|2009-02-03 09:30,3,51.94,52.01,51.94,52.01,7
20090701|2009-02-03 10:00,3,51.93,51.93,51.8,51.8,26
20090701|2009-02-03 10:30,3,51.48,51.48,51.4,51.4,21
20090701|2009-02-03 11:00,3,51.47,51.6,51.38,51.51,16
20090701|2009-02-03 11:30,3,51.51,51.51,51.3,51.3,7
20090701|2009-02-03 12:00,3,51.4,51.4,51.25,51.35,4
20090701|2009-02-03 12:30,3,51.27,51.27,51.06,51.06,15
20090701|2009-02-03 13:00,3,51.1,51.1,50.89,50.9,22
20090701|2009-02-03 13:30,3,50.94,50.94,50.81,50.93,13
20090701|2009-02-03 14:00,3,50.95,51.52,50.95,51.3,34
20090701|2009-02-03 14:30,3,51.36,51.43,51.36,51.43,6
20090701|2009-02-04 05:30,4,51.35,51.35,51.35,51.35,3
20090701|2009-02-04 06:00,4,51.35,51.35,51.35,51.35,1
20090701|2009-02-04 06:30,4,51.35,51.35,51.35,51.35,4
20090701|2009-02-04 07:30,4,51.35,51.35,51.35,51.35,1
20090701|2009-02-04 08:00,4,51.35,51.45,51.25,51.45,20
20090701|2009-02-04 08:30,4,51.4,51.45,51.25,51.26,26
20090701|2009-02-04 09:00,4,51.3,51.3,51.21,51.25,18
20090701|2009-02-04 09:30,4,51.23,51.23,51.05,51.12,34
20090701|2009-02-04 10:00,4,51.15,51.26,51.12,51.12,47
20090701|2009-02-04 10:30,4,51.3,51.69,51.3,51.55,111
20090701|2009-02-04 11:00,4,51.65,51.8,51.54,51.74,154
20090701|2009-02-04 11:30,4,51.55,51.85,51.51,51.51,119
20090701|2009-02-04 12:00,4,51.51,51.51,51.35,51.35,4
20090701|2009-02-04 12:30,4,51.3,51.3,51.2,51.2,8
20090701|2009-02-04 13:00,4,51.27,51.31,51.27,51.31,11
20090701|2009-02-04 13:30,4,51.34,51.34,51.2,51.28,5
20090701|2009-02-04 14:00,4,51.26,52.23,51.26,52.03,62
20090701|2009-02-05 03:30,5,51.8,51.8,51.8,51.8,4
20090701|2009-02-05 05:30,5,51.72,51.72,51.72,51.72,1
20090701|2009-02-05 06:30,5,51.81,51.81,51.81,51.81,6
20090701|2009-02-05 07:30,5,52.05,52.05,52.05,52.05,1
20090701|2009-02-05 08:00,5,52.09,52.09,52,52,25
20090701|2009-02-05 08:30,5,51.88,52.15,51.88,52.15,8
20090701|2009-02-05 09:00,5,52,52,51.97,51.97,4
20090701|2009-02-05 09:30,5,52,52.1,51.99,52.1,6
20090701|2009-02-05 10:00,5,51.88,51.88,51.68,51.68,6
20090701|2009-02-05 10:30,5,51.88,52.09,51.88,51.98,13
20090701|2009-02-05 11:00,5,51.78,51.78,51.62,51.72,123
20090701|2009-02-05 11:30,5,51.77,51.82,51.77,51.82,22
20090701|2009-02-05 12:00,5,51.84,51.93,51.6,51.6,35
20090701|2009-02-05 12:30,5,51.6,51.6,51.59,51.59,12
20090701|2009-02-05 13:00,5,51.7,51.71,51.57,51.71,27
20090701|2009-02-05 13:30,5,51.7,51.73,51.7,51.73,5
20090701|2009-02-05 14:00,5,51.61,51.61,51.03,51.25,266
20090701|2009-02-05 14:30,5,51.33,51.33,51.27,51.31,3
20090701|2009-02-06 02:30,6,51.2,51.2,51.2,51.2,2
20090701|2009-02-06 03:00,6,51.4,51.4,51.4,51.4,5
20090701|2009-02-06 04:00,6,51.15,51.15,51.15,51.15,2
20090701|2009-02-06 06:00,6,51.39,51.39,51.39,51.39,1
20090701|2009-02-06 06:30,6,51.39,51.39,51.39,51.39,2
20090701|2009-02-06 07:30,6,51.37,51.37,51.27,51.27,4
20090701|2009-02-06 08:00,6,51.35,51.35,51.15,51.15,6
20090701|2009-02-06 09:00,6,51.48,51.78,51.48,51.78,9
20090701|2009-02-06 09:30,6,51.63,51.63,51.54,51.54,2
20090701|2009-02-06 10:00,6,51.61,51.61,51.53,51.53,9
20090701|2009-02-06 10:30,6,51.5,51.5,51.34,51.39,25
20090701|2009-02-06 11:00,6,51.39,51.44,51.22,51.44,35
20090701|2009-02-06 11:30,6,51.59,52,51.59,51.66,96
20090701|2009-02-06 12:00,6,51.73,51.73,51.58,51.58,7
20090701|2009-02-06 12:30,6,51.6,51.62,51.52,51.53,43
20090701|2009-02-06 13:00,6,51.55,51.65,51.54,51.65,8
20090701|2009-02-06 13:30,6,51.66,51.66,51.6,51.6,3
20090701|2009-02-06 14:00,6,51.6,51.66,51.49,51.51,23
20090701|2009-02-06 14:30,6,51.49,51.49,51.49,51.49,3
20090701|2009-02-09 02:30,9,51.58,51.69,51.58,51.69,8
20090701|2009-02-09 07:30,9,51.53,51.59,51.5,51.59,22
20090701|2009-02-09 08:00,9,51.59,51.9,51.44,51.7,31
20090701|2009-02-09 08:30,9,51.9,51.9,51.9,51.9,4
20090701|2009-02-09 09:00,9,51.87,51.88,51.41,51.54,44
20090701|2009-02-09 09:30,9,51.5,51.57,51.41,51.57,44
20090701|2009-02-09 10:00,9,51.6,51.69,51.59,51.61,29
20090701|2009-02-09 10:30,9,51.61,51.9,51.61,51.81,96
20090701|2009-02-09 11:00,9,51.76,51.76,51.66,51.7,6
20090701|2009-02-09 11:30,9,51.7,51.81,51.7,51.76,27
20090701|2009-02-09 12:00,9,51.7,51.7,51.5,51.5,7
20090701|2009-02-09 13:00,9,51.63,51.65,51.63,51.65,2
20090701|2009-02-09 13:30,9,51.75,51.81,51.75,51.76,45
20090701|2009-02-09 14:00,9,51.9,52.1,51.82,51.84,157
20090701|2009-02-09 14:30,9,51.68,51.68,51.67,51.67,2
20090701|2009-02-10 02:30,10,51.5,51.73,51.5,51.73,3
20090701|2009-02-10 04:00,10,51.56,51.56,51.55,51.55,3
20090701|2009-02-10 04:30,10,51.55,51.55,51.51,51.51,4
20090701|2009-02-10 08:00,10,52.07,52.07,51.95,52.05,16
20090701|2009-02-10 08:30,10,51.97,51.97,51.7,51.8,38
20090701|2009-02-10 09:00,10,51.79,51.79,51.5,51.5,75
20090701|2009-02-10 09:30,10,51.5,51.58,51.49,51.51,50
20090701|2009-02-10 10:00,10,51.39,51.39,50.12,50.37,215
20090701|2009-02-10 10:30,10,50.3,50.55,49.95,49.95,37
20090701|2009-02-10 11:00,10,49.9,49.9,49.45,49.6,63
20090701|2009-02-10 11:30,10,49.55,49.55,49.55,49.55,3
20090701|2009-02-10 12:00,10,49.75,49.75,49.74,49.74,11
20090701|2009-02-10 12:30,10,49.6,49.6,49.6,49.6,30
20090701|2009-02-10 13:00,10,49.6,49.65,49.25,49.28,71
20090701|2009-02-10 13:30,10,49.3,49.33,49.3,49.3,9
20090701|2009-02-10 14:00,10,49.2,49.3,49.19,49.19,38
20090701|2009-02-10 14:30,10,49.16,49.16,49.09,49.09,4
20090701|2009-02-11 02:30,11,49.34,49.34,48.87,48.95,8
20090701|2009-02-11 04:30,11,49.35,49.35,49.35,49.35,1
20090701|2009-02-11 05:00,11,49.33,49.33,49.33,49.33,1
20090701|2009-02-11 06:30,11,49.16,49.16,49.16,49.16,2
20090701|2009-02-11 07:00,11,49.21,49.21,49.21,49.21,1
20090701|2009-02-11 07:30,11,49.27,49.27,49.27,49.27,2
20090701|2009-02-11 08:00,11,49.2,49.2,48.55,48.74,143
20090701|2009-02-11 08:30,11,48.55,48.76,48.55,48.7,15
20090701|2009-02-11 09:00,11,48.85,48.87,48.7,48.87,17
20090701|2009-02-11 09:30,11,49,49,48.75,48.75,21
20090701|2009-02-11 10:00,11,49,49,48.7,48.7,7
20090701|2009-02-11 10:30,11,48.69,48.72,48.6,48.67,63
20090701|2009-02-11 11:00,11,48.64,48.65,48.43,48.5,89
20090701|2009-02-11 11:30,11,48.6,48.72,48.56,48.72,45
20090701|2009-02-11 12:00,11,48.59,48.6,48.59,48.6,2
20090701|2009-02-11 12:30,11,48.5,48.58,48.5,48.5,86
20090701|2009-02-11 13:00,11,48.54,48.66,48.54,48.66,26
20090701|2009-02-11 13:30,11,48.66,48.76,48.62,48.75,53
20090701|2009-02-11 14:00,11,48.63,48.63,48.42,48.47,88
20090701|2009-02-11 14:30,11,48.58,48.58,48.45,48.48,9
20090701|2009-02-12 02:30,12,48.43,48.5,48.41,48.5,5
20090701|2009-02-12 04:00,12,48.41,48.41,48.41,48.41,17
20090701|2009-02-12 07:00,12,48.58,48.58,48.58,48.58,1
20090701|2009-02-12 07:30,12,48.67,48.67,48.5,48.58,15
20090701|2009-02-12 08:00,12,48.71,48.71,48.5,48.5,34
20090701|2009-02-12 08:30,12,48.55,48.75,48.47,48.51,38
20090701|2009-02-12 09:00,12,48.5,48.5,48.24,48.24,73
20090701|2009-02-12 09:30,12,48.16,48.23,48,48.09,98
20090701|2009-02-12 10:00,12,48.13,48.17,47.93,48.12,92
20090701|2009-02-12 10:30,12,48.2,48.33,48.09,48.09,161
20090701|2009-02-12 11:00,12,48.29,48.4,48.15,48.22,22
20090701|2009-02-12 11:30,12,48.22,48.28,48.07,48.07,167
20090701|2009-02-12 12:00,12,48.09,48.3,48.09,48.3,53
20090701|2009-02-12 12:30,12,48.3,48.5,48.28,48.36,36
20090701|2009-02-12 13:00,12,48.41,48.41,48.41,48.41,1
20090701|2009-02-12 13:30,12,48.33,48.33,48.13,48.13,21
20090701|2009-02-12 14:00,12,48,48.08,47.85,48.08,58
20090701|2009-02-12 14:30,12,47.83,47.83,47.82,47.82,18
20090701|2009-02-13 02:30,13,48,48,47.81,47.81,25
20090701|2009-02-13 03:00,13,47.8,47.8,47.7,47.7,5
20090701|2009-02-13 06:00,13,47.84,47.84,47.84,47.84,1
20090701|2009-02-13 07:00,13,47.79,47.79,47.79,47.79,3
20090701|2009-02-13 07:30,13,47.79,47.89,47.79,47.79,12
20090701|2009-02-13 08:00,13,47.99,48.05,47.96,48,37
20090701|2009-02-13 08:30,13,47.9,47.96,47.84,47.93,32
20090701|2009-02-13 09:00,13,47.85,47.85,47.85,47.85,3
20090701|2009-02-13 09:30,13,47.89,47.92,47.87,47.89,38
20090701|2009-02-13 10:00,13,47.9,47.9,47.7,47.7,27
20090701|2009-02-13 10:30,13,47.72,47.76,47.01,47.35,240
20090701|2009-02-13 11:00,13,47.35,47.4,47.3,47.3,42
20090701|2009-02-13 11:30,13,47.23,47.23,47.23,47.23,1
20090701|2009-02-13 12:00,13,47.15,47.18,47.04,47.1,93
20090701|2009-02-13 12:30,13,47.07,47.08,46.9,46.9,88
20090701|2009-02-13 13:00,13,46.86,46.9,46.6,46.6,111
20090701|2009-02-13 13:30,13,46.6,46.94,46.6,46.75,50
20090701|2009-02-13 14:00,13,46.9,46.9,46.72,46.75,106
20090701|2009-02-17 02:30,17,46.76,47.4,46.76,47.4,8
20090701|2009-02-17 04:30,17,47.02,47.02,47.02,47.02,1
20090701|2009-02-17 06:00,17,47.06,47.06,47.06,47.06,1
20090701|2009-02-17 07:00,17,46.94,46.94,46.93,46.93,9
20090701|2009-02-17 07:30,17,46.86,46.86,46.73,46.73,31
20090701|2009-02-17 08:00,17,46.78,46.78,46.7,46.7,10
20090701|2009-02-17 08:30,17,46.55,46.57,46.25,46.29,96
20090701|2009-02-17 09:00,17,46.29,46.29,46.16,46.29,137
20090701|2009-02-17 09:30,17,46.28,46.32,46.01,46.11,97
20090701|2009-02-17 10:00,17,46.11,46.18,45.98,45.99,190
20090701|2009-02-17 10:30,17,46,46.07,45.7,45.7,208
20090701|2009-02-17 11:00,17,45.72,46.73,45.7,46.73,145
20090701|2009-02-17 11:30,17,46.46,46.6,46.46,46.59,4
20090701|2009-02-17 12:00,17,46.43,46.56,46.43,46.43,11
20090701|2009-02-17 12:30,17,46.41,46.41,46.21,46.25,30
20090701|2009-02-17 13:00,17,46.23,46.23,45.7,45.75,40
20090701|2009-02-17 13:30,17,45.75,45.78,45.68,45.68,119
20090701|2009-02-17 14:00,17,45.73,46.79,45.66,46.52,200
20090701|2009-02-17 14:30,17,46.31,46.7,46.3,46.7,16
20090701|2009-02-18 02:30,18,46.61,46.65,46.6,46.6,11
20090701|2009-02-18 03:30,18,46.5,46.5,46.5,46.5,1
20090701|2009-02-18 04:30,18,46.25,46.25,46.21,46.21,7
20090701|2009-02-18 05:30,18,46.06,46.06,46.06,46.06,1
20090701|2009-02-18 07:00,18,46.12,46.12,46.06,46.06,19
20090701|2009-02-18 07:30,18,46.12,46.2,46.12,46.2,65
20090701|2009-02-18 08:00,18,46.28,46.4,46.16,46.21,58
20090701|2009-02-18 08:30,18,46.28,46.28,46.17,46.22,19
20090701|2009-02-18 09:00,18,46.22,46.61,46.22,46.5,122
20090701|2009-02-18 09:30,18,46.52,46.56,46.46,46.46,55
20090701|2009-02-18 10:00,18,46.49,46.49,46.08,46.08,36
20090701|2009-02-18 10:30,18,46.06,46.3,46.02,46.23,73
20090701|2009-02-18 11:00,18,46.22,46.6,46.21,46.6,34
20090701|2009-02-18 11:30,18,46.5,46.5,46.33,46.48,51
20090701|2009-02-18 12:00,18,46.61,46.76,46.45,46.51,29
20090701|2009-02-18 12:30,18,46.5,46.5,46.36,46.4,34
20090701|2009-02-18 13:00,18,46.44,46.51,46.36,46.5,33
20090701|2009-02-18 13:30,18,46.48,46.5,46.36,46.4,89
20090701|2009-02-18 14:00,18,46.4,46.6,46.39,46.57,121
20090701|2009-02-18 14:30,18,46.53,46.53,46.53,46.53,1
20090701|2009-02-19 02:30,19,46.71,46.71,46.71,46.71,1
20090701|2009-02-19 03:00,19,46.3,46.3,46.3,46.3,1
20090701|2009-02-19 04:00,19,46.3,46.3,46.3,46.3,5
20090701|2009-02-19 06:00,19,46.25,46.38,46.25,46.37,48
20090701|2009-02-19 07:00,19,46.39,46.64,46.39,46.64,8
20090701|2009-02-19 07:30,19,46.32,46.32,46.21,46.21,13
20090701|2009-02-19 08:00,19,46.21,46.21,46.16,46.16,25
20090701|2009-02-19 08:30,19,46.29,46.29,46.1,46.16,76
20090701|2009-02-19 09:00,19,46.16,46.5,46.16,46.38,102
20090701|2009-02-19 09:30,19,46.47,46.49,46.2,46.4,82
20090701|2009-02-19 10:00,19,46.43,46.43,46.17,46.19,63
20090701|2009-02-19 10:30,19,46.25,46.28,46.22,46.28,36
20090701|2009-02-19 11:00,19,46.35,46.35,46.22,46.25,20
20090701|2009-02-19 11:30,19,46.16,46.25,45.94,45.99,38
20090701|2009-02-19 12:00,19,45.99,45.99,45.9,45.97,57
20090701|2009-02-19 12:30,19,45.95,45.99,45.95,45.99,14
20090701|2009-02-19 13:00,19,45.99,46.06,45.94,46.06,198
20090701|2009-02-19 13:30,19,45.99,46.07,45.99,46.07,25
20090701|2009-02-19 14:00,19,46.13,46.28,46.12,46.28,63
20090701|2009-02-19 14:30,19,46.13,46.15,46.13,46.15,2
20090701|2009-02-20 02:30,20,46.06,46.06,46.06,46.06,1
20090701|2009-02-20 03:00,20,46.04,46.04,46.04,46.04,1
20090701|2009-02-20 05:00,20,45.88,45.88,45.82,45.82,4
20090701|2009-02-20 05:30,20,45.83,45.83,45.8,45.8,9
20090701|2009-02-20 07:00,20,45.8,45.8,45.8,45.8,2
20090701|2009-02-20 07:30,20,45.8,45.83,45.8,45.83,22
20090701|2009-02-20 08:00,20,45.83,45.94,45.83,45.94,8
20090701|2009-02-20 08:30,20,46.21,46.35,45.9,45.93,19
20090701|2009-02-20 09:00,20,45.97,45.97,45.7,45.79,57
20090701|2009-02-20 09:30,20,45.79,45.79,45.69,45.78,35
20090701|2009-02-20 10:00,20,45.8,46.1,45.8,45.81,42
20090701|2009-02-20 10:30,20,45.98,46.26,45.97,46.1,22
20090701|2009-02-20 11:00,20,45.92,46,45.61,45.61,107
20090701|2009-02-20 11:30,20,45.56,45.58,45.5,45.55,68
20090701|2009-02-20 12:00,20,45.5,45.52,45.42,45.44,49
20090701|2009-02-20 12:30,20,45.5,45.5,45.41,45.41,3
20090701|2009-02-20 13:00,20,45.43,45.49,45.41,45.49,55
20090701|2009-02-20 13:30,20,45.49,45.54,45.4,45.54,76
20090701|2009-02-20 14:00,20,45.51,45.51,45.26,45.4,87
20090701|2009-02-20 14:30,20,45.51,45.67,45.51,45.67,6
20090701|2009-02-23 02:30,23,45.79,46.51,45.79,46.51,19
20090701|2009-02-23 04:00,23,46,46,46,46,2
20090701|2009-02-23 04:30,23,46.24,46.24,46.24,46.24,1
20090701|2009-02-23 05:00,23,46.2,46.2,46.2,46.2,1
20090701|2009-02-23 05:30,23,46.24,46.24,46.24,46.24,1
20090701|2009-02-23 07:00,23,46.12,46.12,46.12,46.12,7
20090701|2009-02-23 07:30,23,45.96,45.96,45.92,45.92,2
20090701|2009-02-23 08:00,23,46.03,46.03,45.75,45.75,9
20090701|2009-02-23 08:30,23,45.69,45.75,45.48,45.6,138
20090701|2009-02-23 09:00,23,45.94,46.24,45.94,46.2,20
20090701|2009-02-23 09:30,23,46.15,46.16,46.09,46.09,62
20090701|2009-02-23 10:00,23,46.12,46.13,45.9,45.9,29
20090701|2009-02-23 10:30,23,45.91,45.91,45.5,45.5,202
20090701|2009-02-23 11:00,23,45.69,45.75,45.5,45.69,89
20090701|2009-02-23 11:30,23,45.69,45.69,45.65,45.65,31
20090701|2009-02-23 12:00,23,45.65,45.65,45.52,45.52,126
20090701|2009-02-23 12:30,23,45.57,45.57,45.5,45.5,19
20090701|2009-02-23 13:00,23,45.49,45.53,45.35,45.5,49
20090701|2009-02-23 13:30,23,45.55,45.55,45.31,45.31,42
20090701|2009-02-23 14:00,23,45.2,45.28,45.09,45.17,66
20090701|2009-02-23 14:30,23,45.12,45.25,45.06,45.06,44
20090701|2009-02-24 02:30,24,45.28,45.28,45.05,45.05,26
20090701|2009-02-24 03:00,24,45.05,45.05,45,45.01,33
20090701|2009-02-24 04:00,24,45.07,45.07,45.07,45.07,1
20090701|2009-02-24 06:00,24,45.11,45.17,45.11,45.17,8
20090701|2009-02-24 07:30,24,45.06,45.06,44.92,44.92,10
20090701|2009-02-24 08:00,24,45.05,45.05,44.9,44.93,10
20090701|2009-02-24 08:30,24,45,45.04,44.95,44.98,11
20090701|2009-02-24 09:00,24,45,45.05,45,45.05,48
20090701|2009-02-24 09:30,24,45.03,45.15,45.03,45.15,25
20090701|2009-02-24 10:00,24,44.99,44.99,44.99,44.99,10
20090701|2009-02-24 10:30,24,45.12,45.18,45.06,45.16,45
20090701|2009-02-24 11:00,24,45.17,45.57,45.17,45.22,49
20090701|2009-02-24 11:30,24,45.29,45.34,45.29,45.34,5
20090701|2009-02-24 12:00,24,45.24,45.28,45.08,45.22,52
20090701|2009-02-24 12:30,24,45.18,45.18,45.09,45.09,2
20090701|2009-02-24 13:00,24,45.22,45.33,45.22,45.24,13
20090701|2009-02-24 13:30,24,45.24,45.24,45.07,45.07,34
20090701|2009-02-24 14:00,24,45.14,45.29,45.1,45.29,18
20090701|2009-02-24 14:30,24,45.22,45.22,45.21,45.21,3
20090701|2009-02-25 03:00,25,45.1,45.1,45.09,45.09,8
20090701|2009-02-25 05:00,25,45.1,45.1,45.1,45.1,1
20090701|2009-02-25 06:00,25,45.1,45.1,45.1,45.1,1
20090701|2009-02-25 07:00,25,45.23,45.23,45.23,45.23,1
20090701|2009-02-25 07:30,25,45.31,45.31,45.31,45.31,1
20090701|2009-02-25 08:00,25,45.38,45.38,45.06,45.12,21
20090701|2009-02-25 08:30,25,45.23,45.29,45.2,45.2,39
20090701|2009-02-25 09:00,25,45.2,45.38,45.17,45.38,40
20090701|2009-02-25 09:30,25,45.35,45.45,45.19,45.19,31
20090701|2009-02-25 10:00,25,45.09,45.19,45.05,45.05,66
20090701|2009-02-25 10:30,25,45.12,45.12,44.95,44.96,143
20090701|2009-02-25 11:00,25,44.96,45.05,44.92,45.02,45
20090701|2009-02-25 11:30,25,45.1,45.3,45.1,45.27,36
20090701|2009-02-25 12:00,25,45.24,45.25,45.15,45.15,10
20090701|2009-02-25 12:30,25,45.2,45.2,45.2,45.2,3
20090701|2009-02-25 13:00,25,45.23,45.23,45.23,45.23,9
20090701|2009-02-25 13:30,25,45.3,45.45,45.3,45.36,35
20090701|2009-02-25 14:00,25,45.23,45.23,44.95,44.95,24
20090701|2009-02-25 14:30,25,44.99,44.99,44.9,44.9,3
20090701|2009-02-26 02:30,26,45.06,45.34,45.06,45.34,12
20090701|2009-02-26 07:30,26,45.55,45.9,45.55,45.9,10
20090701|2009-02-26 08:00,26,45.92,45.92,45.68,45.79,19
20090701|2009-02-26 08:30,26,45.83,46.01,45.5,45.98,37
20090701|2009-02-26 09:00,26,46,46.18,45.85,46,79
20090701|2009-02-26 09:30,26,46,46,45.7,45.82,16
20090701|2009-02-26 10:00,26,45.75,45.75,45.57,45.68,54
20090701|2009-02-26 10:30,26,45.6,45.82,45.2,45.75,90
20090701|2009-02-26 11:00,26,45.75,45.75,45.5,45.71,10
20090701|2009-02-26 11:30,26,45.59,45.59,45.52,45.52,26
20090701|2009-02-26 12:00,26,45.52,45.8,45.52,45.67,30
20090701|2009-02-26 12:30,26,45.6,45.6,45.47,45.47,22
20090701|2009-02-26 13:00,26,45.47,45.47,45.25,45.25,18
20090701|2009-02-26 13:30,26,45.43,45.43,45.43,45.43,1
20090701|2009-02-26 14:00,26,45.3,45.72,45.25,45.58,309
20090701|2009-02-26 14:30,26,45.65,45.78,45.45,45.45,26
20090701|2009-02-27 02:30,27,45.52,45.52,45.52,45.52,8
20090701|2009-02-27 05:00,27,45.6,45.6,45.52,45.52,5
20090701|2009-02-27 08:00,27,45.25,45.32,44.99,45.32,122
20090701|2009-02-27 08:30,27,45.1,45.1,44.64,44.67,78
20090701|2009-02-27 09:00,27,44.61,44.62,44.34,44.56,185
20090701|2009-02-27 09:30,27,44.6,44.73,44.5,44.63,36
20090701|2009-02-27 10:00,27,44.73,44.9,44.73,44.9,18
20090701|2009-02-27 10:30,27,44.9,44.96,44.39,44.65,111
20090701|2009-02-27 11:00,27,44.64,44.65,44.44,44.44,44
20090701|2009-02-27 11:30,27,44.29,44.6,44.25,44.54,45
20090701|2009-02-27 12:00,27,44.65,44.78,44.6,44.69,20
20090701|2009-02-27 12:30,27,44.74,44.76,44.65,44.66,5
20090701|2009-02-27 13:00,27,44.65,44.68,44.4,44.61,32
20090701|2009-02-27 13:30,27,44.69,44.69,44.42,44.55,36
20090701|2009-02-27 14:00,27,44.55,44.79,44.5,44.75,47
20090701|2009-02-27 14:30,27,44.78,44.78,44.73,44.73,3
20090701|2009-03-02 06:00,2,44.21,44.21,44.21,44.21,5
20090701|2009-03-02 06:30,2,44.2,44.2,44.2,44.2,3
20090701|2009-03-02 07:00,2,44.2,44.2,44.2,44.2,3
20090701|2009-03-02 07:30,2,44.2,44.2,43.91,43.91,96
20090701|2009-03-02 08:00,2,43.97,43.97,43.63,43.63,89
20090701|2009-03-02 08:30,2,43.63,43.73,43.61,43.61,21
20090701|2009-03-02 09:00,2,43.73,43.83,43.68,43.83,45
20090701|2009-03-02 09:30,2,43.79,43.81,43.7,43.79,26
20090701|2009-03-02 10:00,2,43.69,43.79,43.61,43.75,41
20090701|2009-03-02 10:30,2,43.6,43.62,43.13,43.13,218
20090701|2009-03-02 11:00,2,43.13,43.16,42.86,42.92,402
20090701|2009-03-02 11:30,2,42.84,42.84,42.58,42.67,66
20090701|2009-03-02 12:00,2,42.76,42.84,42.66,42.84,28
20090701|2009-03-02 12:30,2,42.74,42.78,42.65,42.66,16
20090701|2009-03-02 13:00,2,42.67,42.86,42.65,42.86,19
20090701|2009-03-02 13:30,2,42.75,42.75,42.65,42.65,25
20090701|2009-03-02 14:00,2,42.71,42.93,42.63,42.93,180
20090701|2009-03-02 14:30,2,43,43,42.91,42.91,3
20090701|2009-03-03 02:30,3,43.18,43.47,43.18,43.47,11
20090701|2009-03-03 03:00,3,43.47,43.47,43.47,43.47,1
20090701|2009-03-03 04:30,3,43.42,43.42,43.37,43.37,25
20090701|2009-03-03 06:00,3,43.45,43.46,43.38,43.39,4
20090701|2009-03-03 06:30,3,43.38,43.38,43.38,43.38,1
20090701|2009-03-03 07:00,3,43.31,43.31,43.31,43.31,1
20090701|2009-03-03 07:30,3,43.25,43.25,43.16,43.16,13
20090701|2009-03-03 08:00,3,43.15,43.2,42.9,43,80
20090701|2009-03-03 08:30,3,43.04,43.27,43.04,43.27,9
20090701|2009-03-03 09:00,3,43.41,43.7,43.41,43.7,31
20090701|2009-03-03 09:30,3,43.62,43.7,43.38,43.39,12
20090701|2009-03-03 10:00,3,43.47,43.47,43.36,43.36,9
20090701|2009-03-03 10:30,3,43.35,43.35,43.15,43.34,58
20090701|2009-03-03 11:00,3,43.25,43.25,43.04,43.25,48
20090701|2009-03-03 11:30,3,43.15,43.26,43.15,43.25,24
20090701|2009-03-03 12:00,3,43.25,43.39,43.25,43.39,17
20090701|2009-03-03 12:30,3,43.38,43.42,43.31,43.36,87
20090701|2009-03-03 13:00,3,43.28,43.45,43.2,43.3,74
20090701|2009-03-03 13:30,3,43.3,43.57,43.3,43.57,3
20090701|2009-03-03 14:00,3,43.67,43.68,42.98,43.22,45
20090701|2009-03-03 14:30,3,43.17,43.17,43.1,43.15,41
20090701|2009-03-04 02:30,4,43.23,43.23,43.22,43.22,9
20090701|2009-03-04 04:00,4,43.54,43.57,43.54,43.57,4
20090701|2009-03-04 04:30,4,43.79,43.84,43.79,43.84,2
20090701|2009-03-04 05:00,4,43.84,43.92,43.84,43.92,5
20090701|2009-03-04 07:00,4,44.19,44.19,44.19,44.19,8
20090701|2009-03-04 07:30,4,44.14,44.15,44.06,44.15,4
20090701|2009-03-04 08:00,4,44.05,44.05,44.04,44.04,5
20090701|2009-03-04 08:30,4,43.96,44.09,43.88,44.09,32
20090701|2009-03-04 09:00,4,44.09,45.01,44.09,44.75,84
20090701|2009-03-04 09:30,4,44.48,44.55,44.07,44.07,5
20090701|2009-03-04 10:00,4,44.1,44.17,44.07,44.15,5
20090701|2009-03-04 10:30,4,44.27,44.27,44,44.12,14
20090701|2009-03-04 11:00,4,44.12,44.12,44.12,44.12,1
20090701|2009-03-04 12:30,4,43.99,44.03,43.98,44,11
20090701|2009-03-04 13:00,4,43.85,44.03,43.85,44.03,39
20090701|2009-03-04 13:30,4,44.04,44.04,44.04,44.04,1
20090701|2009-03-04 14:00,4,43.67,43.67,43.17,43.25,191
20090701|2009-03-04 14:30,4,43.25,43.25,43.15,43.23,10
20090701|2009-03-05 03:00,5,43.77,43.77,43.77,43.77,5
20090701|2009-03-05 05:00,5,43.61,43.66,43.61,43.66,5
20090701|2009-03-05 05:30,5,43.25,43.25,43.25,43.25,1
20090701|2009-03-05 06:00,5,43.1,43.1,43.05,43.05,7
20090701|2009-03-05 08:00,5,43.2,43.2,42.81,42.86,61
20090701|2009-03-05 08:30,5,42.95,42.95,42.63,42.63,42
20090701|2009-03-05 09:00,5,42.62,42.72,42.47,42.72,34
20090701|2009-03-05 09:30,5,42.76,42.95,42.76,42.95,10
20090701|2009-03-05 10:00,5,42.76,42.76,42.7,42.7,22
20090701|2009-03-05 10:30,5,43.27,43.27,42.93,42.93,4
20090701|2009-03-05 11:00,5,43.03,43.06,42.86,43,14
20090701|2009-03-05 11:30,5,43.08,43.25,43.08,43.25,2
20090701|2009-03-05 12:00,5,43.22,43.24,42.97,42.97,7
20090701|2009-03-05 12:30,5,43.02,43.02,43.02,43.02,1
20090701|2009-03-05 13:00,5,43.04,43.04,43.04,43.04,3
20090701|2009-03-05 13:30,5,43.05,43.05,42.7,42.7,38
20090701|2009-03-05 14:00,5,42.71,42.75,42.54,42.65,71
20090701|2009-03-05 14:30,5,42.65,42.65,42.62,42.65,23
20090701|2009-03-06 05:00,6,43.23,43.23,43.23,43.23,1
20090701|2009-03-06 06:00,6,43.31,43.31,43.31,43.31,2
20090701|2009-03-06 06:30,6,43.02,43.02,43.02,43.02,1
20090701|2009-03-06 07:30,6,43.23,43.3,43.23,43.3,4
20090701|2009-03-06 08:00,6,43.2,43.2,42.97,42.97,17
20090701|2009-03-06 08:30,6,43.19,43.31,43.19,43.31,3
20090701|2009-03-06 09:00,6,43.58,43.6,43.4,43.45,9
20090701|2009-03-06 09:30,6,43.39,43.65,43.39,43.65,73
20090701|2009-03-06 10:00,6,42.98,43,42.82,42.96,35
20090701|2009-03-06 10:30,6,42.91,42.91,42.5,42.5,20
20090701|2009-03-06 11:00,6,42.58,42.63,42.5,42.5,38
20090701|2009-03-06 11:30,6,42.5,42.9,42.5,42.9,7
20090701|2009-03-06 12:00,6,43,43.41,43,43.4,11
20090701|2009-03-06 12:30,6,43.28,43.28,42.99,43.2,30
20090701|2009-03-06 13:00,6,42.89,42.89,42.88,42.88,4
20090701|2009-03-06 13:30,6,42.77,42.77,42.5,42.5,36
20090701|2009-03-06 14:00,6,42.59,42.8,42.4,42.7,110
20090701|2009-03-06 14:30,6,42.67,42.67,42.56,42.56,7
20090701|2009-03-09 06:00,9,42.72,42.72,42.62,42.62,2
20090701|2009-03-09 08:00,9,42.65,42.65,42.65,42.65,2
20090701|2009-03-09 08:30,9,42.71,42.71,42.7,42.7,2
20090701|2009-03-09 09:00,9,43,43.1,42.75,42.75,57
20090701|2009-03-09 09:30,9,42.7,42.7,42.65,42.65,14
20090701|2009-03-09 10:00,9,42.71,42.76,42.54,42.56,35
20090701|2009-03-09 10:30,9,42.58,42.77,42.49,42.6,23
20090701|2009-03-09 11:00,9,42.5,42.5,42.35,42.49,50
20090701|2009-03-09 11:30,9,42.4,42.4,42.35,42.35,50
20090701|2009-03-09 12:00,9,42.4,42.4,42.38,42.4,5
20090701|2009-03-09 12:30,9,42.3,42.3,42.28,42.28,18
20090701|2009-03-09 13:00,9,42.36,42.49,42.22,42.32,98
20090701|2009-03-09 13:30,9,42.29,42.29,42.29,42.29,6
20090701|2009-03-10 02:30,10,42.35,42.41,42.35,42.41,12
20090701|2009-03-10 04:30,10,42.49,42.49,42.49,42.49,2
20090701|2009-03-10 05:00,10,42.41,42.5,42.41,42.5,11
20090701|2009-03-10 06:00,10,42.7,42.7,42.7,42.7,1
20090701|2009-03-10 06:30,10,42.55,42.64,42.55,42.64,2
20090701|2009-03-10 07:00,10,42.72,42.75,42.72,42.75,2
20090701|2009-03-10 07:30,10,42.89,43.03,42.89,42.9,13
20090701|2009-03-10 08:00,10,43.04,43.43,43.04,43.36,40
20090701|2009-03-10 08:30,10,43.34,43.34,43.29,43.29,22
20090701|2009-03-10 09:00,10,43.35,43.45,43.34,43.34,60
20090701|2009-03-10 09:30,10,43.53,43.53,43.06,43.26,40
20090701|2009-03-10 10:00,10,43.22,43.22,42.97,42.97,24
20090701|2009-03-10 10:30,10,43.02,43.21,43.02,43.21,28
20090701|2009-03-10 11:00,10,43.1,43.25,43.1,43.2,4
20090701|2009-03-10 11:30,10,43.2,43.21,43.17,43.17,46
20090701|2009-03-10 12:00,10,43.11,43.15,43.11,43.11,31
20090701|2009-03-10 12:30,10,43.1,43.2,43.09,43.1,32
20090701|2009-03-10 13:00,10,43.05,43.26,42.84,43.21,148
20090701|2009-03-10 13:30,10,43.24,43.25,43.23,43.25,29
20090701|2009-03-11 02:30,11,43.25,43.25,43.1,43.21,10
20090701|2009-03-11 05:00,11,43.21,43.21,43.15,43.21,8
20090701|2009-03-11 05:30,11,43.21,43.25,43.21,43.25,60
20090701|2009-03-11 06:30,11,43.28,43.3,43.28,43.3,17
20090701|2009-03-11 07:00,11,43.25,43.4,43.25,43.25,10
20090701|2009-03-11 07:30,11,43.35,43.36,43.12,43.24,33
20090701|2009-03-11 08:00,11,43.11,43.22,43.11,43.2,29
20090701|2009-03-11 08:30,11,43.2,43.35,43.12,43.35,61
20090701|2009-03-11 09:00,11,43.3,43.3,43.26,43.26,10
20090701|2009-03-11 09:30,11,43.24,43.41,43.11,43.4,21
20090701|2009-03-11 10:00,11,43.41,43.6,43.31,43.38,81
20090701|2009-03-11 10:30,11,43.44,43.44,43.12,43.12,27
20090701|2009-03-11 11:00,11,43.2,43.2,43.07,43.07,6
20090701|2009-03-11 11:30,11,42.9,43.06,42.87,42.95,28
20090701|2009-03-11 12:00,11,42.91,42.96,42.86,42.86,33
20090701|2009-03-11 12:30,11,42.87,42.93,42.81,42.86,92
20090701|2009-03-11 13:00,11,42.82,43.08,42.77,42.97,123
20090701|2009-03-11 13:30,11,43.01,43.01,43.01,43.01,1
20090701|2009-03-12 02:30,12,43.02,43.02,42.8,42.8,3
20090701|2009-03-12 03:00,12,42.68,42.7,42.58,42.7,13
20090701|2009-03-12 06:30,12,43.02,43.02,43.02,43.02,1
20090701|2009-03-12 08:00,12,43.09,43.09,42.79,42.9,49
20090701|2009-03-12 08:30,12,42.93,42.97,42.81,42.85,20
20090701|2009-03-12 09:00,12,42.85,43.05,42.85,43.05,47
20090701|2009-03-12 09:30,12,43.06,44,43.05,43.94,162
20090701|2009-03-12 10:00,12,43.85,43.9,43.64,43.64,46
20090701|2009-03-12 10:30,12,43.7,43.85,43.68,43.85,65
20090701|2009-03-12 11:00,12,43.85,43.9,43.55,43.6,7
20090701|2009-03-12 11:30,12,43.6,43.6,43.6,43.6,1
20090701|2009-03-12 12:00,12,43.6,43.6,43.55,43.55,23
20090701|2009-03-12 12:30,12,43.54,43.54,43.46,43.46,11
20090701|2009-03-12 13:00,12,43.68,44,43.66,43.95,85
20090701|2009-03-12 13:30,12,44,44.04,44,44.04,42
20090701|2009-03-13 02:30,13,44.15,44.15,43.86,43.86,7
20090701|2009-03-13 03:00,13,43.86,43.86,43.86,43.86,2
20090701|2009-03-13 03:30,13,44.08,44.08,44.08,44.08,1
20090701|2009-03-13 05:00,13,44.08,44.08,44.08,44.08,1
20090701|2009-03-13 05:30,13,44.2,44.2,44.2,44.2,1
20090701|2009-03-13 07:00,13,44.31,44.47,44.28,44.46,18
20090701|2009-03-13 07:30,13,44.47,44.48,44,44.35,29
20090701|2009-03-13 08:00,13,44.35,44.35,44.35,44.35,2
20090701|2009-03-13 08:30,13,44.32,44.36,44.31,44.36,13
20090701|2009-03-13 09:00,13,44.36,44.4,44.06,44.14,52
20090701|2009-03-13 09:30,13,44.2,44.31,43.7,43.71,125
20090701|2009-03-13 10:00,13,43.71,43.72,43.5,43.72,59
20090701|2009-03-13 10:30,13,43.51,43.51,43.37,43.4,38
20090701|2009-03-13 11:00,13,43.37,43.53,43.35,43.53,33
20090701|2009-03-13 11:30,13,43.46,43.48,43.4,43.47,7
20090701|2009-03-13 12:00,13,43.58,43.59,43.58,43.59,2
20090701|2009-03-13 12:30,13,43.49,43.69,43.49,43.69,7
20090701|2009-03-13 13:00,13,43.67,43.95,43.67,43.9,24
20090701|2009-03-13 13:30,13,43.95,43.96,43.95,43.96,9
20090701|2009-03-16 02:30,16,43.95,44,43.95,44,21
20090701|2009-03-16 03:00,16,44.04,44.04,44.04,44.04,5
20090701|2009-03-16 04:00,16,44.04,44.04,44.04,44.04,2
20090701|2009-03-16 05:00,16,43.96,43.96,43.96,43.96,1
20090701|2009-03-16 05:30,16,43.9,43.9,43.9,43.9,1
20090701|2009-03-16 07:00,16,44.2,44.21,44.2,44.21,2
20090701|2009-03-16 07:30,16,44.09,44.09,43.95,43.95,17
20090701|2009-03-16 08:00,16,43.95,43.95,43.82,43.83,6
20090701|2009-03-16 08:30,16,43.85,43.9,43.84,43.85,44
20090701|2009-03-16 09:00,16,43.89,44.26,43.89,44.17,39
20090701|2009-03-16 09:30,16,44.42,44.48,44.27,44.48,55
20090701|2009-03-16 10:00,16,44.45,44.45,44.24,44.24,63
20090701|2009-03-16 10:30,16,44.3,44.35,44.16,44.16,104
20090701|2009-03-16 11:00,16,44.2,44.2,44.1,44.11,38
20090701|2009-03-16 11:30,16,44.14,44.25,44.11,44.25,68
20090701|2009-03-16 12:00,16,44.11,44.12,43.97,44,38
20090701|2009-03-16 12:30,16,44.08,44.12,44.02,44.12,4
20090701|2009-03-16 13:00,16,43.98,44.09,43.86,43.9,89
20090701|2009-03-16 13:30,16,43.97,43.98,43.89,43.89,8
20090701|2009-03-17 04:00,17,44,44,43.83,43.83,16
20090701|2009-03-17 05:00,17,43.81,43.81,43.7,43.7,3
20090701|2009-03-17 06:30,17,43.8,43.8,43.77,43.77,7
20090701|2009-03-17 07:00,17,43.82,43.82,43.69,43.81,23
20090701|2009-03-17 07:30,17,43.8,43.8,43.71,43.75,11
20090701|2009-03-17 08:00,17,43.77,43.95,43.55,43.95,108
20090701|2009-03-17 08:30,17,43.92,43.92,43.7,43.7,76
20090701|2009-03-17 09:00,17,43.69,43.7,43.65,43.7,11
20090701|2009-03-17 09:30,17,43.76,43.83,43.68,43.75,46
20090701|2009-03-17 10:00,17,43.6,43.9,43.6,43.9,82
20090701|2009-03-17 10:30,17,43.7,43.7,43.55,43.55,11
20090701|2009-03-17 11:00,17,43.62,43.62,43.54,43.6,22
20090701|2009-03-17 11:30,17,43.6,43.7,43.6,43.6,146
20090701|2009-03-17 12:00,17,43.57,43.57,43.41,43.41,37
20090701|2009-03-17 12:30,17,43.7,43.72,43.65,43.72,9
20090701|2009-03-17 13:00,17,43.66,43.85,43.64,43.76,117
20090701|2009-03-17 13:30,17,43.64,43.64,43.63,43.63,3
20090701|2009-03-18 02:30,18,43.63,43.63,43.63,43.63,1
20090701|2009-03-18 04:00,18,43.6,43.6,43.6,43.6,1
20090701|2009-03-18 06:00,18,43.6,43.6,43.6,43.6,4
20090701|2009-03-18 06:30,18,43.81,43.89,43.81,43.89,7
20090701|2009-03-18 07:00,18,43.9,43.9,43.9,43.9,1
20090701|2009-03-18 07:30,18,43.78,43.83,43.76,43.83,22
20090701|2009-03-18 08:00,18,43.73,43.81,43.73,43.78,38
20090701|2009-03-18 08:30,18,43.75,43.76,43.74,43.76,46
20090701|2009-03-18 09:00,18,43.78,43.78,43.72,43.72,32
20090701|2009-03-18 09:30,18,43.72,43.83,43.65,43.75,57
20090701|2009-03-18 10:00,18,43.65,43.8,43.58,43.69,10
20090701|2009-03-18 10:30,18,43.63,43.7,43.61,43.63,8
20090701|2009-03-18 11:00,18,43.6,43.6,43.35,43.37,104
20090701|2009-03-18 11:30,18,43.36,43.4,42.76,42.76,183
20090701|2009-03-18 12:00,18,42.75,42.81,42.58,42.6,130
20090701|2009-03-18 12:30,18,42.6,42.7,42.6,42.66,103
20090701|2009-03-18 13:00,18,42.67,43.01,42.51,43.01,141
20090701|2009-03-18 13:30,18,42.96,43.13,42.96,43.13,32
20090701|2009-03-19 02:30,19,43.8,44.19,43.5,44.19,42
20090701|2009-03-19 03:00,19,43.98,44.14,43.98,44.1,8
20090701|2009-03-19 03:30,19,44,44,43.62,43.62,32
20090701|2009-03-19 04:00,19,43.62,43.63,43.62,43.62,7
20090701|2009-03-19 04:30,19,43.51,43.51,43.35,43.35,3
20090701|2009-03-19 05:00,19,43.53,44.13,43.53,44.08,20
20090701|2009-03-19 05:30,19,43.9,44.15,43.9,44.15,24
20090701|2009-03-19 06:00,19,44.15,44.19,44.07,44.14,40
20090701|2009-03-19 06:30,19,44.14,44.16,44.07,44.15,28
20090701|2009-03-19 07:00,19,44.16,44.43,44.16,44.35,105
20090701|2009-03-19 07:30,19,44.3,44.35,44.12,44.16,92
20090701|2009-03-19 08:00,19,44.2,44.3,43.9,44.01,60
20090701|2009-03-19 08:30,19,43.9,44.15,43.85,43.9,68
20090701|2009-03-19 09:00,19,43.85,44.05,43.79,43.86,110
20090701|2009-03-19 09:30,19,44.02,44.1,43.75,43.86,140
20090701|2009-03-19 10:00,19,43.88,43.93,43.67,43.8,99
20090701|2009-03-19 10:30,19,43.82,43.85,43.56,43.64,19
20090701|2009-03-19 11:00,19,43.65,43.65,43.5,43.54,16
20090701|2009-03-19 11:30,19,43.61,43.64,43.4,43.64,72
20090701|2009-03-19 12:00,19,43.68,43.78,43.68,43.76,110
20090701|2009-03-19 12:30,19,43.69,43.8,43.69,43.8,9
20090701|2009-03-19 13:00,19,43.73,43.83,43.66,43.75,86
20090701|2009-03-19 13:30,19,43.75,43.75,43.75,43.75,6
20090701|2009-03-20 02:30,20,43.85,43.86,43.85,43.86,25
20090701|2009-03-20 03:00,20,43.95,43.95,43.95,43.95,1
20090701|2009-03-20 03:30,20,43.9,43.9,43.9,43.9,4
20090701|2009-03-20 04:00,20,43.87,43.87,43.87,43.87,1
20090701|2009-03-20 05:00,20,43.89,43.89,43.89,43.89,1
20090701|2009-03-20 05:30,20,43.9,43.9,43.89,43.89,3
20090701|2009-03-20 06:00,20,43.8,43.83,43.8,43.81,8
20090701|2009-03-20 06:30,20,43.93,43.93,43.93,43.93,10
20090701|2009-03-20 07:00,20,43.99,44.1,43.88,43.88,53
20090701|2009-03-20 07:30,20,44.06,44.1,44.04,44.1,28
20090701|2009-03-20 08:00,20,44.03,44.14,44.03,44.14,48
20090701|2009-03-20 08:30,20,44.11,44.21,44.07,44.13,65
20090701|2009-03-20 09:00,20,44.21,44.9,44.21,44.83,246
20090701|2009-03-20 09:30,20,44.71,44.94,44.64,44.89,95
20090701|2009-03-20 10:00,20,44.95,45.1,44.75,44.82,377
20090701|2009-03-20 10:30,20,44.79,45.03,44.75,44.83,95
20090701|2009-03-20 11:00,20,44.89,44.95,44.75,44.9,98
20090701|2009-03-20 11:30,20,44.88,44.93,44.7,44.71,31
20090701|2009-03-20 12:00,20,44.77,44.83,44.67,44.67,39
20090701|2009-03-20 12:30,20,44.67,44.9,44.57,44.82,133
20090701|2009-03-20 13:00,20,44.83,45.1,44.81,45.1,213
20090701|2009-03-20 13:30,20,45.15,45.19,45.13,45.15,14
20090701|2009-03-23 02:30,23,45.15,45.49,45.15,45.49,79
20090701|2009-03-23 03:00,23,45.48,45.5,45.47,45.48,52
20090701|2009-03-23 03:30,23,45.5,45.5,45.5,45.5,10
20090701|2009-03-23 04:00,23,45.46,45.51,45.46,45.51,19
20090701|2009-03-23 04:30,23,45.52,45.52,45.48,45.49,22
20090701|2009-03-23 05:00,23,45.53,45.53,45.53,45.53,5
20090701|2009-03-23 05:30,23,45.53,45.53,45.5,45.5,17
20090701|2009-03-23 06:00,23,45.59,45.6,45.56,45.56,11
20090701|2009-03-23 06:30,23,45.56,45.61,45.56,45.61,29
20090701|2009-03-23 07:00,23,45.62,45.81,45.62,45.81,39
20090701|2009-03-23 07:30,23,45.81,45.84,45.65,45.65,84
20090701|2009-03-23 08:00,23,45.65,45.7,45.5,45.58,56
20090701|2009-03-23 08:30,23,45.62,45.71,45.62,45.7,22
20090701|2009-03-23 09:00,23,45.72,45.9,45.72,45.83,166
20090701|2009-03-23 09:30,23,45.8,45.92,45.73,45.8,142
20090701|2009-03-23 10:00,23,45.78,45.95,45.72,45.89,35
20090701|2009-03-23 10:30,23,45.9,45.91,45.84,45.89,63
20090701|2009-03-23 11:00,23,45.93,45.93,45.85,45.85,12
20090701|2009-03-23 11:30,23,45.82,45.85,45.82,45.85,4
20090701|2009-03-23 12:00,23,45.85,45.99,45.85,45.99,63
20090701|2009-03-23 12:30,23,45.96,45.99,45.88,45.95,94
20090701|2009-03-23 13:00,23,45.98,46.05,45.78,45.79,166
20090701|2009-03-23 13:30,23,45.84,45.85,45.8,45.85,36
20090701|2009-03-24 02:30,24,45.85,45.85,45.65,45.81,15
20090701|2009-03-24 03:00,24,45.83,45.95,45.83,45.95,30
20090701|2009-03-24 03:30,24,45.9,45.9,45.9,45.9,1
20090701|2009-03-24 04:30,24,45.77,45.9,45.77,45.9,4
20090701|2009-03-24 05:30,24,45.8,45.8,45.7,45.72,39
20090701|2009-03-24 06:00,24,45.8,45.8,45.8,45.8,5
20090701|2009-03-24 06:30,24,45.75,45.75,45.75,45.75,5
20090701|2009-03-24 07:00,24,45.75,45.75,45.57,45.58,68
20090701|2009-03-24 07:30,24,45.61,45.75,45.61,45.75,91
20090701|2009-03-24 08:00,24,45.68,45.72,45.68,45.7,71
20090701|2009-03-24 08:30,24,45.72,45.8,45.72,45.8,56
20090701|2009-03-24 09:00,24,45.8,45.9,45.77,45.77,132
20090701|2009-03-24 09:30,24,45.7,45.85,45.32,45.32,68
20090701|2009-03-24 10:00,24,45.45,45.49,45.32,45.42,107
20090701|2009-03-24 10:30,24,45.37,45.37,45.18,45.29,57
20090701|2009-03-24 11:00,24,45.35,45.38,45.3,45.38,18
20090701|2009-03-24 11:30,24,45.4,45.49,45.4,45.45,37
20090701|2009-03-24 12:00,24,45.42,45.42,45.15,45.15,45
20090701|2009-03-24 12:30,24,45.13,45.17,44.97,45,116
20090701|2009-03-24 13:00,24,45.1,45.3,45.1,45.25,202
20090701|2009-03-24 13:30,24,45.25,45.32,45.25,45.32,6
20090701|2009-03-25 02:30,25,45,45.44,45,45.41,8
20090701|2009-03-25 03:30,25,45,45,45,45,13
20090701|2009-03-25 04:00,25,45,45,45,45,11
20090701|2009-03-25 04:30,25,45,45,45,45,8
20090701|2009-03-25 06:30,25,44.98,45.03,44.9,45.03,6
20090701|2009-03-25 07:00,25,44.89,44.89,44.89,44.89,6
20090701|2009-03-25 07:30,25,45.05,45.1,45.05,45.1,3
20090701|2009-03-25 08:00,25,45.2,45.25,45.2,45.25,5
20090701|2009-03-25 08:30,25,45.25,45.38,45.25,45.38,60
20090701|2009-03-25 09:00,25,45.55,45.75,45.45,45.6,107
20090701|2009-03-25 09:30,25,45.55,45.68,45.39,45.55,53
20090701|2009-03-25 10:00,25,45.51,45.7,45.51,45.68,21
20090701|2009-03-25 10:30,25,45.65,45.72,45.65,45.72,30
20090701|2009-03-25 11:00,25,45.7,45.72,45.66,45.7,36
20090701|2009-03-25 11:30,25,45.68,45.68,45.52,45.58,5
20090701|2009-03-25 12:00,25,45.56,45.6,45.5,45.51,42
20090701|2009-03-25 12:30,25,45.52,45.59,45.5,45.58,26
20090701|2009-03-25 13:00,25,45.63,45.63,45.36,45.55,157
20090701|2009-03-25 13:30,25,45.57,45.57,45.45,45.45,4
20090701|2009-03-26 02:30,26,45.7,45.7,45.63,45.63,17
20090701|2009-03-26 04:00,26,45.62,45.67,45.44,45.67,16
20090701|2009-03-26 05:00,26,45.68,45.68,45.68,45.68,1
20090701|2009-03-26 05:30,26,45.6,45.62,45.6,45.6,8
20090701|2009-03-26 06:30,26,45.65,45.69,45.62,45.69,13
20090701|2009-03-26 07:00,26,45.66,45.75,45.66,45.74,27
20090701|2009-03-26 07:30,26,45.71,45.87,45.6,45.81,31
20090701|2009-03-26 08:00,26,45.77,45.84,45.74,45.81,18
20090701|2009-03-26 08:30,26,45.85,45.89,45.71,45.74,12
20090701|2009-03-26 09:00,26,45.75,45.76,45.64,45.7,37
20090701|2009-03-26 09:30,26,45.67,45.74,45.6,45.69,40
20090701|2009-03-26 10:00,26,45.66,45.81,45.66,45.81,11
20090701|2009-03-26 10:30,26,45.74,45.83,45.57,45.57,36
20090701|2009-03-26 11:00,26,45.57,45.57,45.15,45.25,67
20090701|2009-03-26 11:30,26,45.29,45.3,45.2,45.2,15
20090701|2009-03-26 12:00,26,45.28,45.3,45.2,45.3,9
20090701|2009-03-26 12:30,26,45.31,45.35,44.65,44.69,124
20090701|2009-03-26 13:00,26,44.74,44.98,44.7,44.98,173
20090701|2009-03-26 13:30,26,44.93,44.98,44.93,44.94,32
20090701|2009-03-27 02:30,27,44.85,44.9,44.85,44.9,3
20090701|2009-03-27 03:00,27,44.9,44.95,44.9,44.95,9
20090701|2009-03-27 03:30,27,44.95,45,44.95,44.97,17
20090701|2009-03-27 04:00,27,45.03,45.03,45,45,2
20090701|2009-03-27 04:30,27,44.95,45,44.94,45,30
20090701|2009-03-27 05:00,27,44.96,44.96,44.96,44.96,2
20090701|2009-03-27 05:30,27,44.9,45.02,44.9,45.02,37
20090701|2009-03-27 06:00,27,44.95,45.13,44.95,45.13,2
20090701|2009-03-27 06:30,27,45.06,45.06,44.95,44.95,19
20090701|2009-03-27 07:00,27,44.85,44.85,44.72,44.72,43
20090701|2009-03-27 07:30,27,44.89,44.99,44.89,44.93,5
20090701|2009-03-27 08:30,27,44.75,44.8,44.72,44.73,25
20090701|2009-03-27 09:00,27,44.77,44.8,44.58,44.65,47
20090701|2009-03-27 09:30,27,44.68,44.82,44.58,44.62,172
20090701|2009-03-27 10:00,27,44.68,44.82,44.56,44.64,102
20090701|2009-03-27 10:30,27,44.65,44.9,44.6,44.74,55
20090701|2009-03-27 11:00,27,44.76,44.85,44.65,44.65,28
20090701|2009-03-27 11:30,27,44.77,44.85,44.65,44.7,70
20090701|2009-03-27 12:00,27,44.69,44.69,44.6,44.6,36
20090701|2009-03-27 12:30,27,44.59,44.59,44.45,44.51,112
20090701|2009-03-27 13:00,27,44.44,44.44,44.23,44.23,140
20090701|2009-03-27 13:30,27,44.2,44.2,44.18,44.18,26
20090701|2009-03-29 20:00,30,44.32,44.55,44.25,44.55,3
20090701|2009-03-29 20:30,30,44.5,44.5,44.5,44.5,5
20090701|2009-03-30 01:00,30,44.34,44.34,44.34,44.34,2
20090701|2009-03-30 01:30,30,44.34,44.45,44.34,44.38,15
20090701|2009-03-30 02:00,30,44.45,44.45,44.4,44.4,2
20090701|2009-03-30 02:30,30,44.34,44.34,44.34,44.34,8
20090701|2009-03-30 04:00,30,44.34,44.34,44.34,44.34,1
20090701|2009-03-30 04:30,30,44.34,44.34,44.34,44.34,9
20090701|2009-03-30 05:00,30,44.33,44.33,44.33,44.33,6
20090701|2009-03-30 06:00,30,44.42,44.42,44.42,44.42,1
20090701|2009-03-30 06:30,30,44.36,44.36,44.2,44.2,3
20090701|2009-03-30 07:00,30,44.43,44.52,44.3,44.35,15
20090701|2009-03-30 07:30,30,44.29,44.29,44.29,44.29,5
20090701|2009-03-30 08:00,30,44.3,44.37,44.23,44.36,127
20090701|2009-03-30 08:30,30,44.35,44.49,44.34,44.49,73
20090701|2009-03-30 09:00,30,44.4,44.53,44.4,44.4,60
20090701|2009-03-30 09:30,30,44.45,44.45,44.05,44.15,140
20090701|2009-03-30 10:00,30,44.13,44.25,44.13,44.23,61
20090701|2009-03-30 10:30,30,44.25,44.25,44.11,44.11,73
20090701|2009-03-30 11:00,30,44.11,44.2,44.11,44.2,4
20090701|2009-03-30 11:30,30,44.16,44.25,44.16,44.25,6
20090701|2009-03-30 12:00,30,44.35,44.45,44.3,44.45,43
20090701|2009-03-30 12:30,30,44.45,44.65,44.45,44.65,59
20090701|2009-03-30 13:00,30,44.64,45.93,44.64,45.86,405
20090701|2009-03-30 20:00,31,45.83,46.07,45.82,46.05,19
20090701|2009-03-30 20:30,31,45.8,45.8,45.8,45.8,1
20090701|2009-03-30 21:30,31,45.85,45.85,45.85,45.85,1
20090701|2009-03-30 22:30,31,45.98,45.98,45.98,45.98,2
20090701|2009-03-31 00:30,31,45.92,45.92,45.92,45.92,1
20090701|2009-03-31 01:30,31,46,46,45.92,45.92,11
20090701|2009-03-31 02:00,31,45.92,46,45.92,45.94,28
20090701|2009-03-31 02:30,31,45.99,46,45.96,45.96,43
20090701|2009-03-31 03:00,31,46,46.07,46,46.06,36
20090701|2009-03-31 03:30,31,46.07,46.2,46.06,46.17,178
20090701|2009-03-31 04:00,31,46.17,46.2,46.15,46.2,62
20090701|2009-03-31 04:30,31,46.2,46.2,46.13,46.13,22
20090701|2009-03-31 05:00,31,46.13,46.2,46.08,46.2,8
20090701|2009-03-31 05:30,31,46.13,46.13,46.13,46.13,1
20090701|2009-03-31 06:00,31,46.24,46.34,46.2,46.31,112
20090701|2009-03-31 06:30,31,46.39,46.53,46.39,46.53,99
20090701|2009-03-31 07:00,31,46.52,46.65,46.45,46.65,137
20090701|2009-03-31 07:30,31,46.61,46.65,45.66,46.19,367
20090701|2009-03-31 08:00,31,46.18,46.48,46.18,46.35,79
20090701|2009-03-31 08:30,31,46.35,46.53,46.33,46.33,71
20090701|2009-03-31 09:00,31,46.28,46.59,46.2,46.59,112
20090701|2009-03-31 09:30,31,46.81,47.25,46.3,46.6,995
20090701|2009-03-31 10:00,31,46.55,47.1,46.49,47.1,221
20090701|2009-03-31 10:30,31,47.04,47.05,46.96,47.05,42
20090701|2009-03-31 11:00,31,46.97,47.1,46.9,47.05,102
20090701|2009-03-31 11:30,31,47.05,47.08,46.95,46.95,110
20090701|2009-03-31 12:00,31,46.93,47.05,46.93,47.03,149
20090701|2009-03-31 12:30,31,47.03,47.15,46.97,47.15,172
20090701|2009-03-31 13:00,31,47.15,47.44,47.14,47.2,233
20090701|2009-03-31 20:00,1,46.51,46.88,46.51,46.88,3
20090701|2009-03-31 21:30,1,47.13,47.13,47.13,47.13,1
20090701|2009-03-31 22:00,1,47.13,47.13,47.13,47.13,2
20090701|2009-03-31 23:30,1,47.25,47.25,47.25,47.25,1
20090701|2009-04-01 00:00,1,47.24,47.24,47.24,47.24,1
20090701|2009-04-01 01:00,1,47.24,47.24,47.24,47.24,4
20090701|2009-04-01 01:30,1,47.3,47.3,47.24,47.24,9
20090701|2009-04-01 02:00,1,47.3,47.34,47.3,47.34,24
20090701|2009-04-01 02:30,1,47.34,47.35,47.34,47.35,24
20090701|2009-04-01 03:00,1,47.35,47.39,47.35,47.39,44
20090701|2009-04-01 03:30,1,47.34,47.34,47.34,47.34,2
20090701|2009-04-01 04:00,1,47.34,47.36,47.3,47.34,47
20090701|2009-04-01 04:30,1,47.35,47.35,47.25,47.25,21
20090701|2009-04-01 05:00,1,47.25,47.37,47.25,47.37,21
20090701|2009-04-01 05:30,1,47.39,47.41,47.39,47.41,51
20090701|2009-04-01 06:00,1,47.42,47.47,47.42,47.47,22
20090701|2009-04-01 06:30,1,47.44,47.44,47.42,47.42,19
20090701|2009-04-01 07:00,1,47.34,47.34,47.29,47.33,7
20090701|2009-04-01 07:30,1,47.28,47.29,47.2,47.25,20
20090701|2009-04-01 08:00,1,47.3,47.33,47.25,47.29,87
20090701|2009-04-01 08:30,1,47.27,47.5,47.18,47.5,148
20090701|2009-04-01 09:00,1,47.48,47.54,47.45,47.5,77
20090701|2009-04-01 09:30,1,47.45,47.51,47.28,47.35,124
20090701|2009-04-01 10:00,1,47.3,47.39,46.73,46.8,158
20090701|2009-04-01 10:30,1,46.8,47.2,46.75,46.93,80
20090701|2009-04-01 11:00,1,46.99,47.07,46.94,46.99,96
20090701|2009-04-01 11:30,1,46.99,46.99,46.9,46.92,37
20090701|2009-04-01 12:00,1,46.9,47,46.6,46.97,216
20090701|2009-04-01 12:30,1,46.97,47,46.95,46.99,99
20090701|2009-04-01 13:00,1,47,47.11,46.92,46.98,236
20090701|2009-04-01 20:00,2,47.07,47.1,47.07,47.1,42
20090701|2009-04-01 22:30,2,47.06,47.1,46.99,47.1,12
20090701|2009-04-01 23:00,2,47.1,47.1,47.1,47.1,10
20090701|2009-04-01 23:30,2,47.15,47.15,47.15,47.15,1
20090701|2009-04-02 01:00,2,47.15,47.15,47.15,47.15,7
20090701|2009-04-02 01:30,2,47.15,47.15,47.15,47.15,3
20090701|2009-04-02 02:00,2,47.15,47.15,47.15,47.15,1
20090701|2009-04-02 02:30,2,47.15,47.15,47.15,47.15,13
20090701|2009-04-02 03:00,2,47.2,47.2,47.2,47.2,7
20090701|2009-04-02 03:30,2,47.2,47.2,47.2,47.2,1
20090701|2009-04-02 04:00,2,47.14,47.2,47.12,47.12,5
20090701|2009-04-02 04:30,2,47.11,47.25,47.1,47.25,106
20090701|2009-04-02 05:00,2,47.25,47.33,47.25,47.33,76
20090701|2009-04-02 05:30,2,47.33,47.33,47.28,47.33,18
20090701|2009-04-02 06:00,2,47.33,47.33,47.33,47.33,47
20090701|2009-04-02 07:00,2,47.39,47.39,47.39,47.39,65
20090701|2009-04-02 07:30,2,47.36,47.46,47.33,47.4,78
20090701|2009-04-02 08:00,2,47.43,47.43,47.22,47.3,141
20090701|2009-04-02 08:30,2,47.24,47.37,47.19,47.37,103
20090701|2009-04-02 09:00,2,47.46,47.75,47.46,47.65,74
20090701|2009-04-02 09:30,2,47.6,47.75,47.57,47.67,248
20090701|2009-04-02 10:00,2,47.5,47.5,47.04,47.12,101
20090701|2009-04-02 10:30,2,47.12,47.19,46.81,46.95,189
20090701|2009-04-02 11:00,2,46.91,47.1,46.88,47.01,71
20090701|2009-04-02 11:30,2,47.08,47.1,46.95,47.01,38
20090701|2009-04-02 12:00,2,47,47.01,46.84,47.01,277
20090701|2009-04-02 12:30,2,46.97,47.07,46.9,46.94,135
20090701|2009-04-02 13:00,2,46.94,47.12,46.85,46.85,202
20090701|2009-04-02 20:00,3,46.93,47,46.87,47,15
20090701|2009-04-02 21:00,3,46.93,46.93,46.93,46.93,1
20090701|2009-04-02 21:30,3,46.93,46.93,46.93,46.93,11
20090701|2009-04-02 22:00,3,46.93,46.93,46.93,46.93,2
20090701|2009-04-03 00:30,3,46.93,46.99,46.93,46.99,3
20090701|2009-04-03 01:00,3,47,47,47,47,1
20090701|2009-04-03 01:30,3,46.99,46.99,46.99,46.99,8
20090701|2009-04-03 02:00,3,46.99,46.99,46.94,46.94,2
20090701|2009-04-03 02:30,3,47,47.02,47,47.02,2
20090701|2009-04-03 03:00,3,47,47,46.93,46.93,13
20090701|2009-04-03 03:30,3,46.94,46.94,46.94,46.94,1
20090701|2009-04-03 04:00,3,46.92,46.95,46.92,46.95,6
20090701|2009-04-03 04:30,3,47.09,47.09,47.09,47.09,25
20090701|2009-04-03 05:00,3,47.1,47.14,47.1,47.14,22
20090701|2009-04-03 05:30,3,47.14,47.14,47.1,47.1,9
20090701|2009-04-03 06:00,3,47.14,47.14,47.14,47.14,2
20090701|2009-04-03 06:30,3,47.14,47.14,47.14,47.14,10
20090701|2009-04-03 07:00,3,47.06,47.14,47.06,47.14,12
20090701|2009-04-03 07:30,3,47.19,47.19,47.02,47.02,5
20090701|2009-04-03 08:00,3,46.92,47.16,46.92,47.16,19
20090701|2009-04-03 08:30,3,47.15,47.24,47.04,47.13,70
20090701|2009-04-03 09:00,3,47.14,47.23,47,47.06,40
20090701|2009-04-03 09:30,3,46.96,47.16,46.92,47.16,40
20090701|2009-04-03 10:00,3,47.19,47.39,47.17,47.38,172
20090701|2009-04-03 10:30,3,47.39,47.54,47.37,47.54,241
20090701|2009-04-03 11:00,3,47.59,47.59,47.32,47.39,104
20090701|2009-04-03 11:30,3,47.4,47.42,47.17,47.3,118
20090701|2009-04-03 12:00,3,47.3,47.5,47.3,47.5,118
20090701|2009-04-03 12:30,3,47.5,47.74,47.49,47.73,370
20090701|2009-04-03 13:00,3,47.69,48.5,47.69,48.22,857
20090701|2009-04-05 20:00,6,48.3,48.32,48.27,48.32,4
20090701|2009-04-05 22:00,6,48.44,48.44,48.44,48.44,2
20090701|2009-04-05 22:30,6,48.43,48.43,48.43,48.43,1
20090701|2009-04-06 00:00,6,48.5,48.5,48.5,48.5,2
20090701|2009-04-06 00:30,6,48.43,48.43,48.43,48.43,1
20090701|2009-04-06 02:00,6,48.53,48.53,48.53,48.53,1
20090701|2009-04-06 03:00,6,48.52,48.67,48.52,48.67,118
20090701|2009-04-06 03:30,6,48.7,48.73,48.67,48.73,17
20090701|2009-04-06 04:00,6,48.73,48.74,48.73,48.74,8
20090701|2009-04-06 04:30,6,48.74,48.75,48.67,48.75,40
20090701|2009-04-06 05:00,6,48.65,48.65,48.65,48.65,5
20090701|2009-04-06 06:30,6,48.53,48.53,48.53,48.53,1
20090701|2009-04-06 07:00,6,48.7,48.74,48.4,48.74,63
20090701|2009-04-06 07:30,6,48.77,48.77,48.44,48.49,48
20090701|2009-04-06 08:00,6,48.45,48.5,48.12,48.3,176
20090701|2009-04-06 08:30,6,48.3,48.34,48.09,48.24,60
20090701|2009-04-06 09:00,6,48.24,48.4,48.24,48.35,43
20090701|2009-04-06 09:30,6,48.37,48.47,48.05,48.07,183
20090701|2009-04-06 10:00,6,48.11,48.15,47.91,47.91,69
20090701|2009-04-06 10:30,6,47.95,47.95,47.68,47.82,73
20090701|2009-04-06 11:00,6,47.82,47.9,47.82,47.9,18
20090701|2009-04-06 11:30,6,47.87,47.87,47.5,47.59,129
20090701|2009-04-06 12:00,6,47.6,47.61,47.45,47.45,40
20090701|2009-04-06 12:30,6,47.37,47.55,47.36,47.55,158
20090701|2009-04-06 13:00,6,47.51,47.98,47.43,47.9,247
20090701|2009-04-06 20:00,7,47.96,47.96,47.73,47.87,12
20090701|2009-04-06 21:30,7,47.96,48.04,47.96,48.04,10
20090701|2009-04-06 22:00,7,48.02,48.14,48.02,48.14,5
20090701|2009-04-06 22:30,7,48.14,48.14,48.06,48.14,3
20090701|2009-04-06 23:00,7,48.15,48.17,48.15,48.17,9
20090701|2009-04-07 00:30,7,48.37,48.37,48.37,48.37,4
20090701|2009-04-07 01:00,7,48.38,48.39,48.38,48.39,11
20090701|2009-04-07 01:30,7,48.45,48.48,48.45,48.48,9
20090701|2009-04-07 02:00,7,48.48,48.48,48.48,48.48,1
20090701|2009-04-07 02:30,7,48.41,48.48,48.34,48.38,7
20090701|2009-04-07 03:00,7,48.38,48.46,48.38,48.46,10
20090701|2009-04-07 03:30,7,48.47,48.47,48.47,48.47,2
20090701|2009-04-07 04:00,7,48.44,48.44,48.25,48.29,9
20090701|2009-04-07 04:30,7,48.11,48.11,48.05,48.05,14
20090701|2009-04-07 05:00,7,48.1,48.1,48.1,48.1,10
20090701|2009-04-07 05:30,7,48.1,48.12,48.1,48.12,42
20090701|2009-04-07 06:00,7,48.02,48.02,48.02,48.02,2
20090701|2009-04-07 06:30,7,48.12,48.14,48.1,48.13,9
20090701|2009-04-07 07:00,7,48.1,48.1,47.98,48,47
20090701|2009-04-07 07:30,7,48.15,48.25,48.1,48.12,14
20090701|2009-04-07 08:00,7,48.04,48.09,48,48,18
20090701|2009-04-07 08:30,7,47.98,47.98,47.58,47.61,116
20090701|2009-04-07 09:00,7,47.61,47.63,47.4,47.58,131
20090701|2009-04-07 09:30,7,47.55,47.9,47.5,47.9,109
20090701|2009-04-07 10:00,7,47.89,48.29,47.85,48.29,292
20090701|2009-04-07 10:30,7,48.28,48.37,48.21,48.23,146
20090701|2009-04-07 11:00,7,48.22,48.22,48.01,48.01,13
20090701|2009-04-07 11:30,7,47.9,48.04,47.89,48.04,78
20090701|2009-04-07 12:00,7,48.03,48.03,47.95,47.99,40
20090701|2009-04-07 12:30,7,47.98,47.98,47.75,47.8,90
20090701|2009-04-07 13:00,7,47.77,47.97,47.67,47.86,282
20090701|2009-04-07 21:00,8,47.88,47.88,47.87,47.87,3
20090701|2009-04-08 00:30,8,47.71,47.71,47.71,47.71,1
20090701|2009-04-08 01:00,8,47.71,47.71,47.7,47.7,6
20090701|2009-04-08 01:30,8,47.66,47.66,47.59,47.59,17
20090701|2009-04-08 02:00,8,47.59,47.59,47.45,47.45,27
20090701|2009-04-08 02:30,8,47.45,47.45,47.29,47.29,107
20090701|2009-04-08 03:30,8,47.37,47.37,47.37,47.37,1
20090701|2009-04-08 04:00,8,47.45,47.45,47.45,47.45,5
20090701|2009-04-08 04:30,8,47.45,47.45,47.45,47.45,9
20090701|2009-04-08 05:00,8,47.32,47.32,47.32,47.32,1
20090701|2009-04-08 05:30,8,47.45,47.47,47.45,47.45,15
20090701|2009-04-08 06:00,8,47.51,47.52,47.51,47.52,16
20090701|2009-04-08 06:30,8,47.48,47.52,47.47,47.47,9
20090701|2009-04-08 07:00,8,47.49,47.52,47.49,47.5,47
20090701|2009-04-08 07:30,8,47.52,47.59,47.51,47.59,41
20090701|2009-04-08 08:00,8,47.63,47.8,47.63,47.8,9
20090701|2009-04-08 08:30,8,47.85,48.02,47.85,47.99,58
20090701|2009-04-08 09:00,8,47.93,47.99,47.9,47.91,35
20090701|2009-04-08 09:30,8,47.91,48.41,47.89,48.4,153
20090701|2009-04-08 10:00,8,48.42,48.69,48.34,48.4,258
20090701|2009-04-08 10:30,8,48.38,48.6,48.38,48.6,193
20090701|2009-04-08 11:00,8,48.59,49.1,48.59,48.95,482
20090701|2009-04-08 11:30,8,48.95,49.01,48.82,49,159
20090701|2009-04-08 12:00,8,49,49.04,48.83,49,106
20090701|2009-04-08 12:30,8,49.04,49.2,49.01,49.17,216
20090701|2009-04-08 13:00,8,49.19,49.44,49.14,49.14,565
20090701|2009-04-08 20:00,9,49.33,49.33,49.06,49.06,17
20090701|2009-04-08 21:00,9,49.04,49.04,49.04,49.04,3
20090701|2009-04-08 23:30,9,49.04,49.04,49.04,49.04,1
20090701|2009-04-09 00:00,9,49.14,49.19,49.14,49.19,3
20090701|2009-04-09 01:00,9,49.22,49.22,49.22,49.22,1
20090701|2009-04-09 01:30,9,49.22,49.36,49.21,49.36,12
20090701|2009-04-09 02:30,9,49.36,49.36,49.36,49.36,6
20090701|2009-04-09 03:00,9,49.37,49.37,49.3,49.37,18
20090701|2009-04-09 03:30,9,49.37,49.5,49.37,49.5,77
20090701|2009-04-09 04:00,9,49.53,49.54,49.5,49.54,42
20090701|2009-04-09 05:30,9,49.5,49.5,49.5,49.5,1
20090701|2009-04-09 06:00,9,49.46,49.46,49.46,49.46,5
20090701|2009-04-09 06:30,9,49.47,49.5,49.47,49.5,2
20090701|2009-04-09 07:00,9,49.45,49.55,49.45,49.55,76
20090701|2009-04-09 07:30,9,49.59,50,49.59,49.91,258
20090701|2009-04-09 08:00,9,49.95,50.02,49.87,49.98,323
20090701|2009-04-09 08:30,9,49.95,49.99,49.8,49.81,456
20090701|2009-04-09 09:00,9,49.8,49.81,49.6,49.64,325
20090701|2009-04-09 09:30,9,49.69,49.94,49.63,49.87,1027
20090701|2009-04-09 10:00,9,49.87,49.93,49.74,49.81,433
20090701|2009-04-09 10:30,9,49.79,49.91,49.7,49.81,265
20090701|2009-04-09 11:00,9,49.81,49.97,49.81,49.91,196
20090701|2009-04-09 11:30,9,49.91,49.99,49.8,49.98,230
20090701|2009-04-09 12:00,9,49.98,50.05,49.87,49.93,278
20090701|2009-04-09 12:30,9,49.86,50.02,49.82,49.98,86
20090701|2009-04-09 13:00,9,49.96,49.96,48.36,48.59,1280
20090701|2009-04-12 20:00,13,48.73,48.73,48.46,48.65,12
20090701|2009-04-12 20:30,13,48.7,48.99,48.7,48.99,13
20090701|2009-04-12 21:00,13,48.93,49.05,48.92,49,16
20090701|2009-04-12 22:00,13,48.92,48.92,48.9,48.9,3
20090701|2009-04-12 22:30,13,48.85,48.85,48.85,48.85,1
20090701|2009-04-13 00:00,13,48.85,48.85,48.85,48.85,3
20090701|2009-04-13 00:30,13,48.85,48.85,48.84,48.84,12
20090701|2009-04-13 01:00,13,48.85,48.95,48.85,48.95,21
20090701|2009-04-13 01:30,13,49,49.01,49,49.01,2
20090701|2009-04-13 02:00,13,49.04,49.06,49.04,49.06,9
20090701|2009-04-13 02:30,13,49.06,49.06,49.01,49.01,8
20090701|2009-04-13 03:00,13,49.06,49.06,49,49.02,13
20090701|2009-04-13 04:00,13,49.02,49.02,49.02,49.02,3
20090701|2009-04-13 05:00,13,48.9,48.91,48.86,48.89,15
20090701|2009-04-13 05:30,13,48.9,48.97,48.87,48.87,9
20090701|2009-04-13 06:00,13,48.86,48.86,48.86,48.86,1
20090701|2009-04-13 06:30,13,48.95,48.95,48.87,48.92,8
20090701|2009-04-13 07:00,13,48.97,48.97,48.9,48.97,22
20090701|2009-04-13 07:30,13,48.99,49.15,48.99,49.09,83
20090701|2009-04-13 08:00,13,49.05,49.09,48.8,49.07,128
20090701|2009-04-13 08:30,13,48.84,48.95,48.8,48.89,63
20090701|2009-04-13 09:00,13,48.9,49.39,48.84,49.23,140
20090701|2009-04-13 09:30,13,49.23,49.23,48.87,49,292
20090701|2009-04-13 10:00,13,48.83,48.83,47.5,47.95,677
20090701|2009-04-13 10:30,13,47.97,48.45,47.92,48.3,205
20090701|2009-04-13 11:00,13,48.43,48.69,48.13,48.5,115
20090701|2009-04-13 11:30,13,48.45,48.99,48.45,48.8,54
20090701|2009-04-13 12:00,13,48.87,48.9,48.5,48.56,113
20090701|2009-04-13 12:30,13,48.63,48.99,48.61,48.98,266
20090701|2009-04-13 13:00,13,48.99,49.01,48.75,48.94,304
20090701|2009-04-13 20:00,14,48.98,48.98,48.91,48.93,11
20090701|2009-04-13 20:30,14,48.93,48.93,48.89,48.89,23
20090701|2009-04-13 21:00,14,48.86,48.87,48.85,48.87,4
20090701|2009-04-13 21:30,14,48.85,48.85,48.85,48.85,2
20090701|2009-04-13 22:00,14,48.9,48.9,48.9,48.9,1
20090701|2009-04-13 23:00,14,48.87,48.87,48.85,48.85,20
20090701|2009-04-13 23:30,14,48.9,48.9,48.9,48.9,2
20090701|2009-04-14 00:30,14,48.85,48.85,48.85,48.85,4
20090701|2009-04-14 02:00,14,48.9,48.9,48.83,48.83,12
20090701|2009-04-14 02:30,14,48.83,48.83,48.83,48.83,3
20090701|2009-04-14 03:00,14,48.86,48.86,48.86,48.86,2
20090701|2009-04-14 03:30,14,48.86,48.96,48.86,48.96,23
20090701|2009-04-14 04:30,14,49,49,49,49,10
20090701|2009-04-14 05:00,14,49,49.04,48.99,49,19
20090701|2009-04-14 05:30,14,49.04,49.1,49.01,49.08,31
20090701|2009-04-14 06:00,14,49.11,49.11,49.05,49.06,7
20090701|2009-04-14 06:30,14,49.09,49.11,49.09,49.1,5
20090701|2009-04-14 07:00,14,49.05,49.14,48.87,48.89,69
20090701|2009-04-14 07:30,14,48.87,48.87,48.72,48.77,137
20090701|2009-04-14 08:00,14,48.76,48.83,48.61,48.83,38
20090701|2009-04-14 08:30,14,48.91,48.97,48.58,48.81,53
20090701|2009-04-14 09:00,14,48.8,49.02,48.8,49,47
20090701|2009-04-14 09:30,14,49,49.26,48.84,49.05,318
20090701|2009-04-14 10:00,14,49,49.06,48.43,48.6,344
20090701|2009-04-14 10:30,14,48.62,48.85,48.38,48.61,476
20090701|2009-04-14 11:00,14,48.6,48.72,48.55,48.55,74
20090701|2009-04-14 11:30,14,48.53,48.65,48.5,48.58,85
20090701|2009-04-14 12:00,14,48.6,48.61,48.41,48.41,98
20090701|2009-04-14 12:30,14,48.43,48.61,47.93,48.15,678
20090701|2009-04-14 13:00,14,48.16,48.27,47.91,47.91,523
20090701|2009-04-14 20:00,15,47.93,47.93,47.85,47.91,14
20090701|2009-04-14 20:30,15,47.91,47.99,47.91,47.99,4
20090701|2009-04-14 21:00,15,48,48,48,48,2
20090701|2009-04-14 21:30,15,48.03,48.03,47.97,47.97,2
20090701|2009-04-14 22:30,15,48.08,48.08,48.08,48.08,1
20090701|2009-04-15 00:00,15,48.11,48.15,48.11,48.15,10
20090701|2009-04-15 00:30,15,48.15,48.15,48.15,48.15,1
20090701|2009-04-15 01:30,15,48.04,48.04,48,48.01,10
20090701|2009-04-15 02:00,15,48.04,48.04,48.04,48.04,1
20090701|2009-04-15 02:30,15,48.02,48.02,48.02,48.02,1
20090701|2009-04-15 03:00,15,48.1,48.15,48.1,48.15,23
20090701|2009-04-15 03:30,15,48.15,48.15,48.15,48.15,3
20090701|2009-04-15 04:00,15,48.16,48.24,48.16,48.24,13
20090701|2009-04-15 04:30,15,48.19,48.19,48.16,48.18,31
20090701|2009-04-15 05:00,15,48.18,48.22,48.18,48.22,13
20090701|2009-04-15 05:30,15,48.22,48.27,48.22,48.27,16
20090701|2009-04-15 06:00,15,48.28,48.37,48.25,48.37,15
20090701|2009-04-15 06:30,15,48.27,48.27,48.22,48.22,16
20090701|2009-04-15 07:00,15,48.22,48.38,48.2,48.31,36
20090701|2009-04-15 07:30,15,48.38,48.44,48.28,48.28,84
20090701|2009-04-15 08:00,15,48.32,48.34,48.12,48.23,91
20090701|2009-04-15 08:30,15,48.22,48.22,48.05,48.12,73
20090701|2009-04-15 09:00,15,48.13,48.22,48.1,48.22,98
20090701|2009-04-15 09:30,15,48.18,48.25,48,48.1,244
20090701|2009-04-15 10:00,15,48.08,48.29,47.93,48.26,362
20090701|2009-04-15 10:30,15,48.27,48.69,48.23,48.69,354
20090701|2009-04-15 11:00,15,48.66,48.67,48.41,48.47,152
20090701|2009-04-15 11:30,15,48.52,48.63,48.42,48.59,207
20090701|2009-04-15 12:00,15,48.59,48.89,48.59,48.86,210
20090701|2009-04-15 12:30,15,48.84,48.84,48.63,48.64,163
20090701|2009-04-15 13:00,15,48.65,49.23,48.55,49.15,631
20090701|2009-04-15 20:00,16,49,49.21,49,49.21,14
20090701|2009-04-15 20:30,16,49.19,49.19,49.19,49.19,1
20090701|2009-04-15 21:00,16,49.19,49.19,49.19,49.19,8
20090701|2009-04-15 21:30,16,49.19,49.19,49.19,49.19,1
20090701|2009-04-15 23:00,16,49.09,49.09,49,49,10
20090701|2009-04-15 23:30,16,49.01,49.01,49.01,49.01,1
20090701|2009-04-16 00:00,16,49,49,48.92,48.92,9
20090701|2009-04-16 00:30,16,48.7,48.92,48.63,48.92,10
20090701|2009-04-16 01:00,16,48.8,48.92,48.8,48.92,4
20090701|2009-04-16 01:30,16,48.84,48.84,48.84,48.84,1
20090701|2009-04-16 02:00,16,49,49.08,48.84,48.84,9
20090701|2009-04-16 02:30,16,48.9,48.9,48.8,48.8,2
20090701|2009-04-16 03:00,16,48.8,48.8,48.8,48.8,15
20090701|2009-04-16 03:30,16,48.8,48.8,48.8,48.8,18
20090701|2009-04-16 04:00,16,48.8,48.8,48.8,48.8,12
20090701|2009-04-16 04:30,16,48.7,48.7,48.33,48.33,82
20090701|2009-04-16 05:00,16,48.6,48.6,48.35,48.59,24
20090701|2009-04-16 05:30,16,48.4,48.48,48.4,48.48,7
20090701|2009-04-16 06:00,16,48.4,48.7,48.33,48.7,62
20090701|2009-04-16 06:30,16,48.7,48.7,48.4,48.46,25
20090701|2009-04-16 07:00,16,48.52,48.52,48.36,48.45,24
20090701|2009-04-16 07:30,16,48.59,48.9,48.59,48.89,90
20090701|2009-04-16 08:00,16,48.87,49.04,48.75,49.04,64
20090701|2009-04-16 08:30,16,49,49.16,48.97,49.12,209
20090701|2009-04-16 09:00,16,49.14,49.32,49.1,49.23,258
20090701|2009-04-16 09:30,16,49.2,49.97,49.18,49.78,1059
20090701|2009-04-16 10:00,16,49.86,49.86,49.54,49.69,457
20090701|2009-04-16 10:30,16,49.59,49.9,49.59,49.8,246
20090701|2009-04-16 11:00,16,49.73,49.94,49.66,49.74,182
20090701|2009-04-16 11:30,16,49.73,49.9,49.65,49.9,126
20090701|2009-04-16 12:00,16,49.89,49.97,49.73,49.81,305
20090701|2009-04-16 12:30,16,49.83,49.94,49.83,49.93,175
20090701|2009-04-16 13:00,16,49.9,49.96,49.86,49.93,704
20090701|2009-04-16 13:30,16,49.93,49.94,49.93,49.94,9
20090701|2009-04-16 20:00,17,49.94,49.96,49.9,49.9,12
20090701|2009-04-16 20:30,17,49.9,49.9,49.9,49.9,46
20090701|2009-04-16 21:00,17,49.9,49.9,49.9,49.9,34
20090701|2009-04-16 21:30,17,49.92,49.92,49.92,49.92,1
20090701|2009-04-17 00:00,17,49.81,49.81,49.81,49.81,1
20090701|2009-04-17 00:30,17,49.81,49.85,49.81,49.85,7
20090701|2009-04-17 01:00,17,49.9,49.9,49.86,49.86,4
20090701|2009-04-17 01:30,17,49.96,49.97,49.86,49.86,16
20090701|2009-04-17 02:30,17,49.93,49.97,49.83,49.84,43
20090701|2009-04-17 03:00,17,49.83,49.85,49.83,49.85,4
20090701|2009-04-17 03:30,17,49.81,49.92,49.81,49.92,13
20090701|2009-04-17 04:30,17,49.82,49.82,49.82,49.82,2
20090701|2009-04-17 05:00,17,49.95,49.95,49.83,49.83,10
20090701|2009-04-17 05:30,17,49.84,49.93,49.84,49.88,6
20090701|2009-04-17 06:00,17,49.88,49.89,49.88,49.88,9
20090701|2009-04-17 06:30,17,49.89,49.95,49.89,49.95,28
20090701|2009-04-17 07:00,17,49.95,49.97,49.89,49.95,104
20090701|2009-04-17 07:30,17,49.95,50,49.9,49.95,138
20090701|2009-04-17 08:00,17,49.95,50.15,49.95,50.13,324
20090701|2009-04-17 08:30,17,50.15,50.28,50.14,50.25,356
20090701|2009-04-17 09:00,17,50.27,50.29,49.95,50.05,324
20090701|2009-04-17 09:30,17,50.08,50.43,49.94,50.32,774
20090701|2009-04-17 10:00,17,50.3,50.34,50.05,50.15,219
20090701|2009-04-17 10:30,17,50.16,50.42,50.16,50.37,231
20090701|2009-04-17 11:00,17,50.32,50.63,50.16,50.32,470
20090701|2009-04-17 11:30,17,50.27,50.35,49.75,49.96,400
20090701|2009-04-17 12:00,17,50.08,50.11,49.85,50.07,129
20090701|2009-04-17 12:30,17,50.05,50.59,50,50.2,315
20090701|2009-04-17 13:00,17,50.28,50.85,50.2,50.77,1129
20090701|2009-04-19 20:00,20,50.6,50.6,50.42,50.42,26
20090701|2009-04-19 20:30,20,50.6,50.61,50.46,50.46,8
20090701|2009-04-19 21:00,20,50.53,50.54,50.4,50.4,16
20090701|2009-04-19 21:30,20,50.47,50.47,50.45,50.45,2
20090701|2009-04-19 22:00,20,50.44,50.45,50.44,50.45,3
20090701|2009-04-19 22:30,20,50.48,50.48,50.48,50.48,1
20090701|2009-04-19 23:30,20,50.48,50.48,50.41,50.41,8
20090701|2009-04-20 00:30,20,50.4,50.41,50.36,50.41,4
20090701|2009-04-20 01:00,20,50.36,50.5,50.36,50.5,11
20090701|2009-04-20 01:30,20,50.54,50.56,50.3,50.56,13
20090701|2009-04-20 02:00,20,50.56,50.56,50.5,50.5,4
20090701|2009-04-20 02:30,20,50.54,50.57,50.51,50.51,17
20090701|2009-04-20 03:00,20,50.5,50.61,50.5,50.61,40
20090701|2009-04-20 03:30,20,50.61,50.65,50.6,50.61,13
20090701|2009-04-20 04:00,20,50.61,50.65,50.57,50.57,12
20090701|2009-04-20 04:30,20,50.57,50.57,50.25,50.25,46
20090701|2009-04-20 05:00,20,50.44,50.45,50.25,50.44,19
20090701|2009-04-20 05:30,20,50.33,50.33,50.23,50.25,29
20090701|2009-04-20 06:00,20,50.25,50.35,50.12,50.24,89
20090701|2009-04-20 06:30,20,50.12,50.24,50.06,50.2,60
20090701|2009-04-20 07:00,20,50.11,50.15,50.05,50.1,81
20090701|2009-04-20 07:30,20,50.05,50.2,49.9,49.94,284
20090701|2009-04-20 08:00,20,49.98,50,49.8,49.9,204
20090701|2009-04-20 08:30,20,49.85,49.94,48.6,48.67,641
20090701|2009-04-20 09:00,20,48.67,49.59,48.66,49.5,349
20090701|2009-04-20 09:30,20,49.48,49.59,49.2,49.39,697
20090701|2009-04-20 10:00,20,49.39,49.75,49.31,49.74,436
20090701|2009-04-20 10:30,20,49.72,49.74,49.57,49.65,172
20090701|2009-04-20 11:00,20,49.64,49.65,49.46,49.52,138
20090701|2009-04-20 11:30,20,49.52,49.72,49.3,49.59,256
20090701|2009-04-20 12:00,20,49.59,49.6,49.25,49.26,248
20090701|2009-04-20 12:30,20,49.23,49.38,49.16,49.24,207
20090701|2009-04-20 13:00,20,49.24,49.28,48.9,48.94,498
20090701|2009-04-20 20:00,21,49.08,49.08,48.97,49.03,32
20090701|2009-04-20 20:30,21,49.03,49.54,49.02,49.54,73
20090701|2009-04-20 21:00,21,49.45,49.48,49.45,49.48,3
20090701|2009-04-20 21:30,21,49.12,49.46,49.05,49.15,7
20090701|2009-04-20 22:30,21,49.16,49.16,49.03,49.03,22
20090701|2009-04-20 23:00,21,49.05,49.1,49.05,49.1,3
20090701|2009-04-20 23:30,21,49.03,49.03,48.99,48.99,48
20090701|2009-04-21 00:00,21,48.98,49.02,48.98,49.02,3
20090701|2009-04-21 00:30,21,48.96,48.96,48.94,48.96,10
20090701|2009-04-21 01:00,21,48.89,48.89,48.89,48.89,40
20090701|2009-04-21 01:30,21,48.89,48.89,48.85,48.85,11
20090701|2009-04-21 02:00,21,48.83,48.83,48.57,48.59,61
20090701|2009-04-21 02:30,21,48.57,48.74,48.57,48.74,29
20090701|2009-04-21 03:00,21,48.74,48.74,48.61,48.65,8
20090701|2009-04-21 03:30,21,48.75,48.76,48.7,48.71,23
20090701|2009-04-21 04:00,21,48.65,48.65,48.65,48.65,1
20090701|2009-04-21 04:30,21,48.65,48.74,48.63,48.65,33
20090701|2009-04-21 05:00,21,48.65,48.73,48.62,48.65,58
20090701|2009-04-21 05:30,21,48.64,48.73,48.6,48.6,45
20090701|2009-04-21 06:00,21,48.61,48.76,48.56,48.76,69
20090701|2009-04-21 06:30,21,48.73,48.73,48.42,48.5,161
20090701|2009-04-21 07:00,21,48.44,48.62,48.38,48.38,103
20090701|2009-04-21 07:30,21,48.38,48.57,48.33,48.37,188
20090701|2009-04-21 08:00,21,48.37,48.57,48.35,48.36,147
20090701|2009-04-21 08:30,21,48.38,48.63,48.36,48.59,292
20090701|2009-04-21 09:00,21,48.55,48.78,48.49,48.78,86
20090701|2009-04-21 09:30,21,48.77,49.56,48.51,49.35,837
20090701|2009-04-21 10:00,21,49.35,49.72,49.35,49.6,418
20090701|2009-04-21 10:30,21,49.61,49.8,49.52,49.76,385
20090701|2009-04-21 11:00,21,49.78,49.85,49.68,49.8,271
20090701|2009-04-21 11:30,21,49.84,50.85,49.84,50.58,1261
20090701|2009-04-21 12:00,21,50.58,51.89,50.49,51.25,2808
20090701|2009-04-21 12:30,21,51.32,51.89,51.29,51.7,1038
20090701|2009-04-21 13:00,21,51.7,51.76,51.05,51.3,1451
20090701|2009-04-21 20:00,22,51.29,51.29,51.07,51.1,19
20090701|2009-04-21 20:30,22,51.1,51.1,50.9,51.08,17
20090701|2009-04-21 21:00,22,51.1,51.15,51.1,51.15,16
20090701|2009-04-21 21:30,22,51.1,51.1,51.05,51.05,8
20090701|2009-04-21 22:00,22,51.03,51.1,51.03,51.1,7
20090701|2009-04-21 22:30,22,51.1,51.1,51.1,51.1,8
20090701|2009-04-21 23:00,22,51.17,51.19,50.96,50.98,21
20090701|2009-04-21 23:30,22,51.06,51.19,50.97,51,28
20090701|2009-04-22 00:00,22,51,51.01,50.97,51,31
20090701|2009-04-22 00:30,22,51,51,50.9,50.95,26
20090701|2009-04-22 01:00,22,50.94,51,50.88,51,18
20090701|2009-04-22 01:30,22,50.98,50.98,50.9,50.9,22
20090701|2009-04-22 02:00,22,50.98,50.98,50.85,50.85,10
20090701|2009-04-22 02:30,22,50.85,50.95,50.8,50.8,135
20090701|2009-04-22 03:00,22,50.79,50.92,50.75,50.92,13
20090701|2009-04-22 03:30,22,50.92,50.92,50.75,50.75,36
20090701|2009-04-22 04:00,22,50.76,50.8,50.76,50.8,3
20090701|2009-04-22 04:30,22,50.8,50.85,50.8,50.83,19
20090701|2009-04-22 05:00,22,50.84,50.9,50.84,50.9,15
20090701|2009-04-22 06:00,22,50.87,50.94,50.87,50.94,3
20090701|2009-04-22 06:30,22,50.92,50.92,50.89,50.89,10
20090701|2009-04-22 07:00,22,50.9,50.9,50.65,50.65,216
20090701|2009-04-22 07:30,22,50.62,50.68,50.4,50.59,194
20090701|2009-04-22 08:00,22,50.59,50.79,50.55,50.6,116
20090701|2009-04-22 08:30,22,50.66,50.98,50.6,50.9,213
20090701|2009-04-22 09:00,22,50.9,51.43,50.88,51.32,394
20090701|2009-04-22 09:30,22,51.02,51.89,51.02,51.6,1430
20090701|2009-04-22 10:00,22,51.54,51.69,50.81,50.9,554
20090701|2009-04-22 10:30,22,50.9,51.19,50.85,50.85,283
20090701|2009-04-22 11:00,22,50.84,50.95,50.62,50.81,318
20090701|2009-04-22 11:30,22,50.8,50.8,50.27,50.54,330
20090701|2009-04-22 12:00,22,50.54,51,50.48,50.71,435
20090701|2009-04-22 12:30,22,50.76,51,50.56,50.67,214
20090701|2009-04-22 13:00,22,50.72,50.91,50.58,50.8,190
20090701|2009-04-22 13:30,22,50.8,50.8,50.8,50.8,1
20090701|2009-04-22 20:00,23,50.78,50.94,50.6,50.65,40
20090701|2009-04-22 20:30,23,50.55,50.74,50.55,50.74,12
20090701|2009-04-22 21:00,23,50.7,50.73,50.7,50.73,13
20090701|2009-04-22 21:30,23,50.8,50.85,50.8,50.85,2
20090701|2009-04-22 22:30,23,50.7,50.7,50.52,50.52,118
20090701|2009-04-22 23:00,23,50.52,50.52,50.52,50.52,1
20090701|2009-04-23 00:30,23,50.55,50.55,50.52,50.52,5
20090701|2009-04-23 01:00,23,50.65,50.65,50.52,50.52,2
20090701|2009-04-23 01:30,23,50.52,50.52,50.52,50.52,16
20090701|2009-04-23 02:00,23,50.64,50.79,50.64,50.79,7
20090701|2009-04-23 02:30,23,50.75,51.15,50.75,51.15,30
20090701|2009-04-23 03:00,23,51.1,51.2,50.95,51.2,10
20090701|2009-04-23 03:30,23,51.02,51.03,51.02,51.03,13
20090701|2009-04-23 04:00,23,51.2,51.2,51.06,51.2,42
20090701|2009-04-23 04:30,23,51.19,51.23,51.1,51.21,101
20090701|2009-04-23 05:00,23,51.2,51.29,51.2,51.24,66
20090701|2009-04-23 05:30,23,51.24,51.45,51.2,51.45,140
20090701|2009-04-23 06:00,23,51.48,51.49,51.38,51.45,34
20090701|2009-04-23 06:30,23,51.38,51.45,51.38,51.45,12
20090701|2009-04-23 07:00,23,51.45,51.73,51.43,51.53,270
20090701|2009-04-23 07:30,23,51.64,51.69,51.3,51.5,125
20090701|2009-04-23 08:00,23,51.5,51.6,50.96,51.1,230
20090701|2009-04-23 08:30,23,51.06,51.28,50.7,51.08,208
20090701|2009-04-23 09:00,23,51.01,51.42,50.94,51.41,108
20090701|2009-04-23 09:30,23,51.42,51.65,51.22,51.56,437
20090701|2009-04-23 10:00,23,51.57,51.81,51.46,51.78,729
20090701|2009-04-23 10:30,23,51.78,52.06,51.59,51.8,1347
20090701|2009-04-23 11:00,23,51.8,51.93,51.6,51.93,587
20090701|2009-04-23 11:30,23,51.93,51.95,51.81,51.95,457
20090701|2009-04-23 12:00,23,51.95,52.47,51.82,52.3,1104
20090701|2009-04-23 12:30,23,52.27,52.32,51.93,52.1,1104
20090701|2009-04-23 13:00,23,52.05,52.39,51.91,51.93,837
20090701|2009-04-23 13:30,23,51.92,51.92,51.92,51.92,1
20090701|2009-04-23 20:00,24,52,52,51.82,51.9,41
20090701|2009-04-23 20:30,24,51.98,51.98,51.83,51.83,4
20090701|2009-04-23 21:00,24,51.9,51.98,51.87,51.98,8
20090701|2009-04-23 21:30,24,51.98,51.98,51.85,51.85,6
20090701|2009-04-23 22:00,24,51.87,51.97,51.87,51.87,4
20090701|2009-04-23 22:30,24,51.85,51.85,51.8,51.8,9
20090701|2009-04-23 23:30,24,51.81,51.81,51.81,51.81,2
20090701|2009-04-24 00:00,24,51.8,51.8,51.8,51.8,6
20090701|2009-04-24 00:30,24,51.8,51.8,51.75,51.75,2
20090701|2009-04-24 01:00,24,51.75,51.75,51.65,51.65,31
20090701|2009-04-24 01:30,24,51.65,51.65,51.65,51.65,4
20090701|2009-04-24 02:00,24,51.62,51.95,51.62,51.95,25
20090701|2009-04-24 02:30,24,51.85,51.85,51.85,51.85,2
20090701|2009-04-24 03:00,24,51.95,52.1,51.95,52.1,22
20090701|2009-04-24 03:30,24,52.1,52.13,52.09,52.13,33
20090701|2009-04-24 04:00,24,52.17,52.17,52.12,52.12,31
20090701|2009-04-24 04:30,24,52.12,52.12,51.9,51.9,80
20090701|2009-04-24 05:00,24,51.75,51.78,51.75,51.78,6
20090701|2009-04-24 05:30,24,51.78,51.9,51.78,51.9,32
20090701|2009-04-24 06:00,24,51.9,51.9,51.9,51.9,7
20090701|2009-04-24 06:30,24,52.05,52.05,51.98,51.99,7
20090701|2009-04-24 07:00,24,51.99,52.06,51.82,51.95,80
20090701|2009-04-24 07:30,24,51.95,52.23,51.95,52.12,105
20090701|2009-04-24 08:00,24,52.11,52.4,52.09,52.19,251
20090701|2009-04-24 08:30,24,52.19,52.33,52.09,52.33,135
20090701|2009-04-24 09:00,24,52.36,52.46,52.33,52.46,214
20090701|2009-04-24 09:30,24,52.46,52.46,52.09,52.35,515
20090701|2009-04-24 10:00,24,52.35,52.48,52.2,52.28,409
20090701|2009-04-24 10:30,24,52.34,52.68,52.34,52.5,1044
20090701|2009-04-24 11:00,24,52.48,52.6,52.25,52.6,507
20090701|2009-04-24 11:30,24,52.58,52.6,52.29,52.45,347
20090701|2009-04-24 12:00,24,52.47,52.6,52.4,52.58,270
20090701|2009-04-24 12:30,24,52.57,52.59,52.3,52.3,319
20090701|2009-04-24 13:00,24,52.28,52.78,52.2,52.55,310
20090701|2009-04-26 20:00,27,52,52,51.8,51.9,71
20090701|2009-04-26 20:30,27,51.88,51.99,51.88,51.89,8
20090701|2009-04-26 21:00,27,51.88,51.95,51.88,51.95,12
20090701|2009-04-26 21:30,27,51.88,51.9,51.88,51.88,47
20090701|2009-04-26 22:00,27,51.88,51.95,51.88,51.95,111
20090701|2009-04-26 22:30,27,51.89,51.89,51.88,51.89,3
20090701|2009-04-26 23:00,27,51.89,51.92,51.88,51.92,15
20090701|2009-04-26 23:30,27,51.88,51.98,51.71,51.71,140
20090701|2009-04-27 00:00,27,51.71,51.71,51.71,51.71,70
20090701|2009-04-27 00:30,27,51.71,51.8,51.71,51.71,37
20090701|2009-04-27 01:00,27,51.75,51.75,51.62,51.62,154
20090701|2009-04-27 01:30,27,51.62,51.7,51.62,51.7,33
20090701|2009-04-27 02:00,27,51.7,51.88,51.65,51.78,34
20090701|2009-04-27 02:30,27,51.8,51.8,51.65,51.65,35
20090701|2009-04-27 03:00,27,51.62,51.65,51.39,51.43,164
20090701|2009-04-27 03:30,27,51.43,51.5,51.37,51.5,115
20090701|2009-04-27 04:00,27,51.51,51.54,51.4,51.44,24
20090701|2009-04-27 04:30,27,51.44,51.44,51.33,51.33,76
20090701|2009-04-27 05:00,27,51.33,51.35,51.33,51.34,43
20090701|2009-04-27 05:30,27,51.35,51.59,51.33,51.57,34
20090701|2009-04-27 06:00,27,51.45,51.46,51.35,51.37,19
20090701|2009-04-27 06:30,27,51.5,51.56,51.4,51.49,10
20090701|2009-04-27 07:00,27,51.57,51.7,51.46,51.56,129
20090701|2009-04-27 07:30,27,51.55,51.87,51.45,51.8,141
20090701|2009-04-27 08:00,27,51.8,51.8,51.43,51.47,228
20090701|2009-04-27 08:30,27,51.53,51.8,51.5,51.76,112
20090701|2009-04-27 09:00,27,51.79,51.87,51.61,51.86,156
20090701|2009-04-27 09:30,27,51.86,52.65,51.62,52.4,1161
20090701|2009-04-27 10:00,27,52.46,52.55,52.02,52.27,463
20090701|2009-04-27 10:30,27,52.34,52.74,52.31,52.62,377
20090701|2009-04-27 11:00,27,52.6,53.37,52.6,52.98,1891
20090701|2009-04-27 11:30,27,52.98,53.08,52.75,52.9,181
20090701|2009-04-27 12:00,27,52.9,53.05,52.63,52.75,490
20090701|2009-04-27 12:30,27,52.71,52.86,52.68,52.7,262
20090701|2009-04-27 13:00,27,52.73,53.14,52.7,52.9,568
20090701|2009-04-27 20:00,28,52.9,52.98,52.9,52.98,25
20090701|2009-04-27 20:30,28,52.98,52.99,52.96,52.96,7
20090701|2009-04-27 21:00,28,52.95,52.95,52.9,52.94,12
20090701|2009-04-27 21:30,28,52.95,52.95,52.8,52.8,24
20090701|2009-04-27 22:00,28,52.77,52.77,52.77,52.77,3
20090701|2009-04-27 22:30,28,52.96,52.96,52.77,52.77,2
20090701|2009-04-27 23:00,28,52.83,52.85,52.82,52.85,6
20090701|2009-04-27 23:30,28,52.85,52.85,52.65,52.7,14
20090701|2009-04-28 00:00,28,52.68,52.74,52.46,52.46,44
20090701|2009-04-28 00:30,28,52.5,52.5,52.4,52.4,20
20090701|2009-04-28 01:00,28,52.32,52.32,52.25,52.25,44
20090701|2009-04-28 01:30,28,52.25,52.4,52.2,52.4,22
20090701|2009-04-28 02:00,28,52.35,52.35,52.07,52.15,88
20090701|2009-04-28 02:30,28,52.18,52.34,52.17,52.34,12
20090701|2009-04-28 03:00,28,52.37,52.37,52.25,52.25,16
20090701|2009-04-28 03:30,28,52.34,52.34,52.34,52.34,2
20090701|2009-04-28 04:00,28,52.31,52.32,52.27,52.27,32
20090701|2009-04-28 04:30,28,52.24,52.24,52.18,52.24,100
20090701|2009-04-28 05:00,28,52.24,52.41,52.24,52.41,19
20090701|2009-04-28 05:30,28,52.4,52.47,52.37,52.47,12
20090701|2009-04-28 06:00,28,52.47,52.47,52.37,52.37,14
20090701|2009-04-28 06:30,28,52.45,52.54,52.29,52.38,44
20090701|2009-04-28 07:00,28,52.27,52.37,52.21,52.29,118
20090701|2009-04-28 07:30,28,52.26,52.59,52.17,52.51,144
20090701|2009-04-28 08:00,28,52.57,52.89,52.57,52.89,225
20090701|2009-04-28 08:30,28,52.89,52.97,52.66,52.79,188
20090701|2009-04-28 09:00,28,52.87,53.17,52.82,53.15,268
20090701|2009-04-28 09:30,28,53.16,53.25,52.78,52.86,970
20090701|2009-04-28 10:00,28,52.89,53.01,52.25,52.4,601
20090701|2009-04-28 10:30,28,52.4,52.8,52.4,52.77,302
20090701|2009-04-28 11:00,28,52.72,52.98,52.72,52.95,317
20090701|2009-04-28 11:30,28,52.92,53.01,52.54,52.69,722
20090701|2009-04-28 12:00,28,52.7,52.75,52.45,52.65,196
20090701|2009-04-28 12:30,28,52.64,52.87,52.5,52.57,238
20090701|2009-04-28 13:00,28,52.64,52.82,52.51,52.7,722
20090701|2009-04-28 20:00,29,52.75,52.75,52.7,52.7,11
20090701|2009-04-28 20:30,29,52.65,52.65,52.65,52.65,3
20090701|2009-04-28 21:00,29,52.55,52.55,52.55,52.55,2
20090701|2009-04-28 21:30,29,52.54,52.54,52.4,52.4,2
20090701|2009-04-28 22:00,29,52.4,52.5,52.4,52.5,2
20090701|2009-04-28 23:00,29,52.45,52.45,52.45,52.45,3
20090701|2009-04-28 23:30,29,52.5,52.5,52.5,52.5,1
20090701|2009-04-29 00:00,29,52.45,52.45,52.45,52.45,1
20090701|2009-04-29 01:30,29,52.46,52.46,52.4,52.4,14
20090701|2009-04-29 02:00,29,52.59,52.71,52.59,52.7,14
20090701|2009-04-29 02:30,29,52.6,52.65,52.55,52.65,6
20090701|2009-04-29 03:00,29,52.65,52.73,52.65,52.73,13
20090701|2009-04-29 03:30,29,52.7,52.7,52.69,52.69,2
20090701|2009-04-29 04:00,29,52.73,52.73,52.6,52.6,5
20090701|2009-04-29 04:30,29,52.61,52.61,52.29,52.61,54
20090701|2009-04-29 05:00,29,52.51,52.64,52.31,52.4,86
20090701|2009-04-29 05:30,29,52.35,52.69,52.35,52.64,11
20090701|2009-04-29 06:00,29,52.64,52.69,52.64,52.69,4
20090701|2009-04-29 06:30,29,52.69,52.75,52.62,52.62,20
20090701|2009-04-29 07:00,29,52.68,52.95,52.64,52.87,152
20090701|2009-04-29 07:30,29,52.9,53.2,52.86,53.2,238
20090701|2009-04-29 08:00,29,53.2,53.42,53.13,53.27,484
20090701|2009-04-29 08:30,29,53.3,53.3,53.15,53.2,287
20090701|2009-04-29 09:00,29,53.18,53.43,53.15,53.43,255
20090701|2009-04-29 09:30,29,53.38,53.55,53.16,53.35,2128
20090701|2009-04-29 10:00,29,53.32,53.68,53.32,53.64,691
20090701|2009-04-29 10:30,29,53.63,54.19,53.6,53.75,1742
20090701|2009-04-29 11:00,29,53.79,53.85,53.55,53.7,414
20090701|2009-04-29 11:30,29,53.71,53.87,53.7,53.75,440
20090701|2009-04-29 12:00,29,53.76,53.98,53.73,53.98,245
20090701|2009-04-29 12:30,29,53.98,54,53.7,53.7,237
20090701|2009-04-29 13:00,29,53.73,53.85,52.91,52.94,1103
20090701|2009-04-29 20:00,30,53.27,53.27,53.14,53.15,12
20090701|2009-04-29 20:30,30,53.14,53.15,53.06,53.15,7
20090701|2009-04-29 21:00,30,53.15,53.15,53.15,53.15,7
20090701|2009-04-29 21:30,30,53.15,53.27,53.12,53.15,16
20090701|2009-04-29 22:30,30,53.2,53.2,53.2,53.2,2
20090701|2009-04-29 23:00,30,53.2,53.21,53.2,53.2,6
20090701|2009-04-29 23:30,30,53.15,53.2,53.15,53.2,3
20090701|2009-04-30 00:30,30,53.28,53.28,53.28,53.28,1
20090701|2009-04-30 01:00,30,53.25,53.25,53.25,53.25,2
20090701|2009-04-30 01:30,30,53.15,53.24,53.15,53.24,2
20090701|2009-04-30 02:00,30,53.25,53.29,53.25,53.25,8
20090701|2009-04-30 02:30,30,53.25,53.35,53.25,53.35,43
20090701|2009-04-30 03:00,30,53.35,53.49,53.33,53.49,18
20090701|2009-04-30 03:30,30,53.4,53.42,53.33,53.38,5
20090701|2009-04-30 04:00,30,53.4,53.55,53.35,53.35,47
20090701|2009-04-30 04:30,30,53.3,53.6,53.25,53.6,24
20090701|2009-04-30 05:00,30,53.43,53.72,53.43,53.72,45
20090701|2009-04-30 05:30,30,53.65,53.7,53.5,53.5,17
20090701|2009-04-30 06:00,30,53.52,53.63,53.5,53.6,5
20090701|2009-04-30 06:30,30,53.62,53.67,53.53,53.53,31
20090701|2009-04-30 07:00,30,53.55,53.56,53.2,53.25,170
20090701|2009-04-30 07:30,30,53.24,53.25,52.66,52.78,594
20090701|2009-04-30 08:00,30,52.74,53.12,52.66,53.05,182
20090701|2009-04-30 08:30,30,53.08,53.3,52.95,53.2,136
20090701|2009-04-30 09:00,30,53.24,53.65,53.17,53.3,292
20090701|2009-04-30 09:30,30,53.3,53.78,52.93,53.55,777
20090701|2009-04-30 10:00,30,53.6,53.75,53.45,53.6,378
20090701|2009-04-30 10:30,30,53.55,53.72,53.5,53.6,181
20090701|2009-04-30 11:00,30,53.6,53.66,53.43,53.65,144
20090701|2009-04-30 11:30,30,53.65,53.74,53.5,53.55,351
20090701|2009-04-30 12:00,30,53.53,54,53.46,53.9,928
20090701|2009-04-30 12:30,30,53.86,53.89,52.91,53.4,843
20090701|2009-04-30 13:00,30,53.4,54.45,53.4,54.33,2502
20090701|2009-04-30 13:30,30,54.33,54.33,54.33,54.33,15
20090701|2009-04-30 20:00,1,54.35,54.35,54.05,54.33,40
20090701|2009-04-30 20:30,1,54.28,54.28,54.27,54.27,60
20090701|2009-04-30 21:00,1,54.26,54.33,54.26,54.3,26
20090701|2009-04-30 21:30,1,54.3,54.34,54.28,54.28,6
20090701|2009-04-30 22:00,1,54.32,54.41,54.32,54.4,22
20090701|2009-04-30 22:30,1,54.4,54.4,54.4,54.4,2
20090701|2009-04-30 23:30,1,54.36,54.36,54.35,54.35,2
20090701|2009-05-01 00:00,1,54.35,54.35,54.35,54.35,6
20090701|2009-05-01 00:30,1,54.35,54.35,54.35,54.35,1
20090701|2009-05-01 01:30,1,54.35,54.35,54.35,54.35,1
20090701|2009-05-01 02:30,1,54.32,54.35,54.32,54.35,73
20090701|2009-05-01 03:00,1,54.34,54.4,54.21,54.21,22
20090701|2009-05-01 03:30,1,54.26,54.26,54.21,54.21,4
20090701|2009-05-01 04:00,1,54.2,54.2,54.16,54.2,7
20090701|2009-05-01 04:30,1,54.16,54.22,54.15,54.17,17
20090701|2009-05-01 05:30,1,54.3,54.45,54.3,54.45,46
20090701|2009-05-01 06:00,1,54.44,54.45,54.34,54.37,22
20090701|2009-05-01 06:30,1,54.4,54.48,54.35,54.48,51
20090701|2009-05-01 07:00,1,54.48,54.64,54.37,54.61,301
20090701|2009-05-01 07:30,1,54.66,54.77,54.6,54.75,507
20090701|2009-05-01 08:00,1,54.74,54.89,54.64,54.87,557
20090701|2009-05-01 08:30,1,54.8,54.89,54.75,54.89,169
20090701|2009-05-01 09:00,1,54.89,54.89,54.1,54.45,617
20090701|2009-05-01 09:30,1,54.46,55.04,54.45,54.95,2210
20090701|2009-05-01 10:00,1,54.99,55.18,54.9,55.07,1217
20090701|2009-05-01 10:30,1,55.06,55.34,55.03,55.3,985
20090701|2009-05-01 11:00,1,55.31,55.53,55.27,55.5,1344
20090701|2009-05-01 11:30,1,55.52,55.78,55.43,55.69,946
20090701|2009-05-01 12:00,1,55.68,55.97,55.65,55.95,735
20090701|2009-05-01 12:30,1,55.97,56.89,55.95,56.7,2069
20090701|2009-05-01 13:00,1,56.76,57.24,56.57,57.06,2962
20090701|2009-05-03 20:00,4,57,57,56.85,56.85,34
20090701|2009-05-03 20:30,4,56.85,56.95,56.71,56.92,43
20090701|2009-05-03 21:00,4,56.98,57.05,56.88,57,67
20090701|2009-05-03 21:30,4,57,57.04,57,57.03,9
20090701|2009-05-03 22:00,4,57.03,57.04,57.03,57.04,2
20090701|2009-05-03 22:30,4,57.04,57.13,56.59,56.7,43
20090701|2009-05-03 23:00,4,56.7,56.7,56.6,56.6,11
20090701|2009-05-03 23:30,4,56.7,56.7,56.7,56.7,10
20090701|2009-05-04 00:00,4,56.7,56.7,56.56,56.7,74
20090701|2009-05-04 00:30,4,56.7,56.7,56.69,56.7,24
20090701|2009-05-04 01:00,4,56.64,56.7,56.64,56.7,22
20090701|2009-05-04 01:30,4,56.7,56.7,56.69,56.69,3
20090701|2009-05-04 02:00,4,56.69,56.7,56.56,56.56,18
20090701|2009-05-04 02:30,4,56.69,56.7,56.69,56.7,10
20090701|2009-05-04 03:00,4,56.7,56.97,56.7,56.7,34
20090701|2009-05-04 03:30,4,56.89,56.89,56.7,56.7,19
20090701|2009-05-04 04:00,4,56.76,56.8,56.7,56.7,22
20090701|2009-05-04 04:30,4,56.8,56.82,56.8,56.82,6
20090701|2009-05-04 05:00,4,56.82,56.82,56.78,56.78,29
20090701|2009-05-04 05:30,4,56.75,56.8,56.7,56.75,11
20090701|2009-05-04 06:00,4,56.8,56.82,56.7,56.74,41
20090701|2009-05-04 06:30,4,56.81,56.98,56.59,56.98,114
20090701|2009-05-04 07:00,4,56.97,57.24,56.88,57.01,239
20090701|2009-05-04 07:30,4,57.05,57.24,57.05,57.19,262
20090701|2009-05-04 08:00,4,57.19,57.24,57.16,57.16,119
20090701|2009-05-04 08:30,4,57.17,57.43,57.13,57.43,436
20090701|2009-05-04 09:00,4,57.4,57.43,57.06,57.1,240
20090701|2009-05-04 09:30,4,57.09,57.39,56.78,57.06,1528
20090701|2009-05-04 10:00,4,57.08,57.33,57.08,57.23,389
20090701|2009-05-04 10:30,4,57.22,57.34,57.2,57.29,427
20090701|2009-05-04 11:00,4,57.3,57.33,57.12,57.23,344
20090701|2009-05-04 11:30,4,57.2,57.2,57.11,57.15,250
20090701|2009-05-04 12:00,4,57.11,57.2,57.01,57.02,299
20090701|2009-05-04 12:30,4,57.01,57.13,56.91,57.08,479
20090701|2009-05-04 13:00,4,57.08,57.3,57.04,57.3,737
20090701|2009-05-04 20:00,5,57.15,57.27,57.15,57.24,55
20090701|2009-05-04 20:30,5,57.24,57.24,57.24,57.24,2
20090701|2009-05-04 21:00,5,57.25,57.31,57.22,57.22,15
20090701|2009-05-04 21:30,5,57.22,57.3,57.22,57.22,10
20090701|2009-05-04 22:00,5,57.22,57.22,57.22,57.22,1
20090701|2009-05-04 22:30,5,57.29,57.3,57.25,57.25,4
20090701|2009-05-04 23:00,5,57.25,57.25,57.25,57.25,1
20090701|2009-05-04 23:30,5,57.25,57.26,57.25,57.26,4
20090701|2009-05-05 00:30,5,57.28,57.28,57.2,57.28,12
20090701|2009-05-05 01:00,5,57.28,57.28,57.28,57.28,8
20090701|2009-05-05 01:30,5,57.31,57.31,57.31,57.31,27
20090701|2009-05-05 02:00,5,57.3,57.32,57.3,57.32,76
20090701|2009-05-05 02:30,5,57.32,57.32,57.2,57.25,9
20090701|2009-05-05 03:00,5,57.25,57.3,57.2,57.2,25
20090701|2009-05-05 03:30,5,57.2,57.28,57.2,57.28,30
20090701|2009-05-05 04:00,5,57.3,57.3,57.2,57.23,41
20090701|2009-05-05 04:30,5,57.23,57.3,57.23,57.24,35
20090701|2009-05-05 05:00,5,57.26,57.28,57.22,57.22,41
20090701|2009-05-05 05:30,5,57.2,57.2,57.06,57.14,80
20090701|2009-05-05 06:00,5,57.16,57.18,57.13,57.13,13
20090701|2009-05-05 06:30,5,57.15,57.15,57.1,57.1,10
20090701|2009-05-05 07:00,5,57.08,57.15,57,57.05,115
20090701|2009-05-05 07:30,5,57.05,57.3,56.97,57.3,157
20090701|2009-05-05 08:00,5,57.3,57.4,57.29,57.36,195
20090701|2009-05-05 08:30,5,57.35,57.39,57.35,57.37,259
20090701|2009-05-05 09:00,5,57.38,57.67,57.37,57.61,560
20090701|2009-05-05 09:30,5,57.61,57.67,57.43,57.49,1324
20090701|2009-05-05 10:00,5,57.46,58.29,57.3,58.27,1948
20090701|2009-05-05 10:30,5,58.27,59.39,58.25,58.9,2386
20090701|2009-05-05 11:00,5,58.88,58.89,58.65,58.89,520
20090701|2009-05-05 11:30,5,58.82,58.89,58.7,58.75,224
20090701|2009-05-05 12:00,5,58.74,59,58.67,58.98,432
20090701|2009-05-05 12:30,5,58.92,58.92,57.65,57.77,1269
20090701|2009-05-05 13:00,5,57.76,58.19,57.41,57.41,732
20090701|2009-05-05 20:00,6,57.5,57.7,57.38,57.65,25
20090701|2009-05-05 20:30,6,57.65,57.7,57.25,57.25,93
20090701|2009-05-05 21:00,6,57.34,57.5,57.34,57.46,6
20090701|2009-05-05 21:30,6,57.46,57.7,57.46,57.7,12
20090701|2009-05-05 22:00,6,57.68,57.7,57.45,57.7,15
20090701|2009-05-05 23:00,6,57.78,57.78,57.77,57.77,3
20090701|2009-05-05 23:30,6,57.7,57.7,57.67,57.69,8
20090701|2009-05-06 00:00,6,57.65,57.65,57.65,57.65,5
20090701|2009-05-06 00:30,6,57.68,57.69,57.68,57.69,2
20090701|2009-05-06 01:00,6,57.7,57.7,57.7,57.7,23
20090701|2009-05-06 01:30,6,57.7,57.7,57.65,57.65,4
20090701|2009-05-06 02:00,6,57.7,57.7,57.7,57.7,2
20090701|2009-05-06 02:30,6,57.75,58,57.75,57.99,85
20090701|2009-05-06 03:00,6,57.99,58,57.99,58,45
20090701|2009-05-06 03:30,6,58,58,57.95,57.96,15
20090701|2009-05-06 04:00,6,58,58,57.99,58,50
20090701|2009-05-06 04:30,6,57.98,58.08,57.98,58,52
20090701|2009-05-06 05:00,6,58.03,58.05,57.95,58.05,50
20090701|2009-05-06 05:30,6,58,58.05,57.86,57.86,22
20090701|2009-05-06 06:00,6,57.85,57.85,57.66,57.66,121
20090701|2009-05-06 06:30,6,57.69,57.69,57.55,57.6,63
20090701|2009-05-06 07:00,6,57.6,57.99,57.6,57.89,119
20090701|2009-05-06 07:30,6,57.89,58.19,57.81,58.13,237
20090701|2009-05-06 08:00,6,58.13,58.4,58.13,58.35,200
20090701|2009-05-06 08:30,6,58.34,58.36,57.49,57.83,318
20090701|2009-05-06 09:00,6,57.79,57.87,57.48,57.48,147
20090701|2009-05-06 09:30,6,57.5,58.39,57.5,58.09,678
20090701|2009-05-06 10:00,6,58.08,58.26,57.82,57.82,339
20090701|2009-05-06 10:30,6,57.89,58.12,57.89,57.9,350
20090701|2009-05-06 11:00,6,57.86,58.34,57.67,58.34,610
20090701|2009-05-06 11:30,6,58.34,58.35,57.8,58.15,176
20090701|2009-05-06 12:00,6,58.17,58.3,57.95,58.12,196
20090701|2009-05-06 12:30,6,58.12,58.35,58.05,58.2,390
20090701|2009-05-06 13:00,6,58.2,58.35,58.09,58.28,415
20090701|2009-05-06 20:00,7,58.39,58.39,58,58.2,56
20090701|2009-05-06 20:30,7,58.3,58.3,58.15,58.2,15
20090701|2009-05-06 21:00,7,58.35,58.39,58.33,58.33,17
20090701|2009-05-06 21:30,7,58.36,58.38,58.26,58.26,6
20090701|2009-05-06 22:00,7,58.29,58.29,58.29,58.29,1
20090701|2009-05-06 23:00,7,58.22,58.38,58.2,58.38,12
20090701|2009-05-06 23:30,7,58.18,58.35,58.18,58.35,21
20090701|2009-05-07 00:30,7,58.31,58.31,58.31,58.31,1
20090701|2009-05-07 01:00,7,58.25,58.25,58.18,58.18,14
20090701|2009-05-07 01:30,7,58.29,58.31,58.29,58.31,16
20090701|2009-05-07 02:00,7,58.25,58.25,58.17,58.17,12
20090701|2009-05-07 02:30,7,58.16,58.49,58.03,58.18,204
20090701|2009-05-07 03:00,7,58.37,58.59,58.37,58.55,216
20090701|2009-05-07 03:30,7,58.57,58.65,58.5,58.55,113
20090701|2009-05-07 04:00,7,58.64,58.64,58.61,58.62,16
20090701|2009-05-07 04:30,7,58.6,58.72,58.6,58.72,112
20090701|2009-05-07 05:00,7,58.71,58.8,58.68,58.77,98
20090701|2009-05-07 05:30,7,58.74,58.77,58.7,58.76,57
20090701|2009-05-07 06:00,7,58.73,58.77,58.71,58.77,60
20090701|2009-05-07 06:30,7,58.73,58.85,58.72,58.85,114
20090701|2009-05-07 07:00,7,58.83,59,58.83,58.95,318
20090701|2009-05-07 07:30,7,58.97,59,58.79,58.95,147
20090701|2009-05-07 08:00,7,58.99,59.32,58.99,59.17,415
20090701|2009-05-07 08:30,7,59.26,59.4,59.08,59.25,386
20090701|2009-05-07 09:00,7,59.25,59.25,58.24,58.46,610
20090701|2009-05-07 09:30,7,58.57,58.87,58.4,58.85,1346
20090701|2009-05-07 10:00,7,58.84,59.18,58.62,58.79,832
20090701|2009-05-07 10:30,7,58.77,59.01,58.77,59,461
20090701|2009-05-07 11:00,7,59,59.23,59,59.23,666
20090701|2009-05-07 11:30,7,59.23,59.23,59.02,59.07,200
20090701|2009-05-07 12:00,7,59.07,59.07,58.77,58.98,230
20090701|2009-05-07 12:30,7,58.87,58.92,58.48,58.81,813
20090701|2009-05-07 13:00,7,58.76,58.96,58.61,58.85,624
20090701|2009-05-07 20:00,8,58.89,58.94,58.71,58.75,17
20090701|2009-05-07 20:30,8,58.75,59.16,58.73,59.16,40
20090701|2009-05-07 21:00,8,59.16,59.16,58.7,58.7,53
20090701|2009-05-07 21:30,8,58.7,58.7,58.7,58.7,14
20090701|2009-05-07 22:30,8,58.7,58.7,58.7,58.7,7
20090701|2009-05-07 23:30,8,58.79,58.83,58.79,58.83,7
20090701|2009-05-08 00:30,8,58.81,58.81,58.81,58.81,1
20090701|2009-05-08 01:00,8,58.7,58.7,58.7,58.7,3
20090701|2009-05-08 01:30,8,58.82,58.82,58.63,58.63,7
20090701|2009-05-08 02:00,8,58.82,58.82,58.81,58.81,5
20090701|2009-05-08 02:30,8,58.76,58.81,58.7,58.72,8
20090701|2009-05-08 03:00,8,58.71,58.81,58.69,58.81,13
20090701|2009-05-08 03:30,8,58.81,58.91,58.81,58.88,36
20090701|2009-05-08 04:00,8,58.91,59,58.91,59,59
20090701|2009-05-08 04:30,8,59.1,59.35,59.1,59.12,63
20090701|2009-05-08 05:00,8,59.25,59.25,59.2,59.2,9
20090701|2009-05-08 05:30,8,59.2,59.23,59.2,59.23,16
20090701|2009-05-08 06:00,8,59.21,59.27,59.18,59.25,54
20090701|2009-05-08 06:30,8,59.2,59.3,59.2,59.22,43
20090701|2009-05-08 07:00,8,59.22,59.4,59.16,59.38,190
20090701|2009-05-08 07:30,8,59.4,59.97,59.4,59.94,575
20090701|2009-05-08 08:00,8,59.94,59.94,59.47,59.47,200
20090701|2009-05-08 08:30,8,59.5,59.75,59.48,59.62,169
20090701|2009-05-08 09:00,8,59.65,59.74,59.45,59.74,179
20090701|2009-05-08 09:30,8,59.74,59.86,59.43,59.51,634
20090701|2009-05-08 10:00,8,59.47,59.55,59.17,59.47,463
20090701|2009-05-08 10:30,8,59.47,59.8,59.39,59.73,454
20090701|2009-05-08 11:00,8,59.72,59.86,59.64,59.7,350
20090701|2009-05-08 11:30,8,59.71,59.71,59.44,59.59,249
20090701|2009-05-08 12:00,8,59.58,59.67,59.54,59.55,112
20090701|2009-05-08 12:30,8,59.62,59.7,59.55,59.64,228
20090701|2009-05-08 13:00,8,59.6,59.92,59.55,59.9,669
20090701|2009-05-10 20:00,11,59.8,59.99,59.65,59.65,79
20090701|2009-05-10 20:30,11,59.67,59.76,59.41,59.6,26
20090701|2009-05-10 21:00,11,59.55,59.55,59.21,59.26,76
20090701|2009-05-10 22:00,11,59.45,59.5,59.3,59.3,13
20090701|2009-05-10 22:30,11,59.38,59.65,59.25,59.25,16
20090701|2009-05-10 23:00,11,59.25,59.25,59.18,59.25,12
20090701|2009-05-10 23:30,11,59.25,59.25,59.16,59.16,2
20090701|2009-05-11 00:00,11,59.19,59.2,59.19,59.2,3
20090701|2009-05-11 00:30,11,59.2,59.2,59.2,59.2,9
20090701|2009-05-11 01:00,11,59.2,59.2,59.2,59.2,2
20090701|2009-05-11 01:30,11,59.25,59.3,59.25,59.26,6
20090701|2009-05-11 02:00,11,59.25,59.25,59.17,59.2,10
20090701|2009-05-11 02:30,11,59.16,59.16,59,59,43
20090701|2009-05-11 03:00,11,59.06,59.13,59.01,59.13,8
20090701|2009-05-11 03:30,11,59.14,59.32,59.14,59.31,39
20090701|2009-05-11 04:00,11,59.26,59.26,59.2,59.25,9
20090701|2009-05-11 04:30,11,59.23,59.3,59.05,59.05,24
20090701|2009-05-11 05:00,11,59.19,59.19,59.18,59.18,5
20090701|2009-05-11 05:30,11,59.18,59.25,59,59,89
20090701|2009-05-11 06:00,11,59.15,59.15,59.06,59.09,10
20090701|2009-05-11 06:30,11,59.04,59.05,59,59.03,90
20090701|2009-05-11 07:00,11,59.08,59.98,59.08,59.25,258
20090701|2009-05-11 07:30,11,59.31,59.43,58.41,58.85,712
20090701|2009-05-11 08:00,11,58.87,58.87,58.63,58.7,209
20090701|2009-05-11 08:30,11,58.71,58.71,58.09,58.41,697
20090701|2009-05-11 09:00,11,58.38,59.28,58.36,58.98,553
20090701|2009-05-11 09:30,11,59.12,59.95,59,59.69,1471
20090701|2009-05-11 10:00,11,59.7,60.37,59.54,60.24,1396
20090701|2009-05-11 10:30,11,60.2,60.72,60.13,60.37,1475
20090701|2009-05-11 11:00,11,60.45,60.45,59.78,60,883
20090701|2009-05-11 11:30,11,59.97,60.4,59.97,60.4,336
20090701|2009-05-11 12:00,11,60.38,60.49,60.14,60.49,307
20090701|2009-05-11 12:30,11,60.47,60.7,60.39,60.64,463
20090701|2009-05-11 13:00,11,60.64,60.7,60.31,60.7,599
20090701|2009-05-11 20:00,12,60.73,60.73,60.4,60.48,47
20090701|2009-05-11 20:30,12,60.48,60.48,60.48,60.48,1
20090701|2009-05-11 21:00,12,60.6,60.6,60.27,60.27,16
20090701|2009-05-11 21:30,12,60.35,60.35,60.27,60.27,4
20090701|2009-05-11 22:00,12,60.5,60.54,60.5,60.54,4
20090701|2009-05-11 22:30,12,60.54,60.54,60.54,60.54,2
20090701|2009-05-12 00:00,12,60.54,60.54,60.54,60.54,1
20090701|2009-05-12 00:30,12,60.5,60.5,60.25,60.25,28
20090701|2009-05-12 01:00,12,60.25,60.39,60.22,60.39,3
20090701|2009-05-12 01:30,12,60.4,60.5,60.4,60.5,2
20090701|2009-05-12 02:00,12,60.4,60.5,60.4,60.5,3
20090701|2009-05-12 02:30,12,60.52,60.54,60.52,60.52,35
20090701|2009-05-12 03:00,12,60.45,60.54,60.45,60.54,6
20090701|2009-05-12 03:30,12,60.54,60.54,60.54,60.54,1
20090701|2009-05-12 04:00,12,60.54,60.72,60.54,60.72,62
20090701|2009-05-12 04:30,12,60.6,60.71,60.35,60.69,34
20090701|2009-05-12 05:00,12,60.65,60.7,60.3,60.3,44
20090701|2009-05-12 05:30,12,60.3,60.5,60.14,60.5,76
20090701|2009-05-12 06:00,12,60.42,60.59,60.36,60.59,22
20090701|2009-05-12 06:30,12,60.52,60.81,60.52,60.7,126
20090701|2009-05-12 07:00,12,60.75,60.86,60.69,60.8,118
20090701|2009-05-12 07:30,12,60.8,61.67,60.59,60.89,1429
20090701|2009-05-12 08:00,12,60.86,60.98,59.7,60.8,907
20090701|2009-05-12 08:30,12,60.7,61.22,60.65,61.08,427
20090701|2009-05-12 09:00,12,61.02,61.02,60.49,60.9,226
20090701|2009-05-12 09:30,12,60.94,61.03,60.42,60.63,1541
20090701|2009-05-12 10:00,12,60.66,61.02,60.4,60.54,537
20090701|2009-05-12 10:30,12,60.55,60.63,60.03,60.3,609
20090701|2009-05-12 11:00,12,60.4,60.5,59.51,59.87,1197
20090701|2009-05-12 11:30,12,59.88,59.96,59.8,59.88,229
20090701|2009-05-12 12:00,12,59.86,60.3,59.83,60.3,245
20090701|2009-05-12 12:30,12,60.29,60.4,60.2,60.25,187
20090701|2009-05-12 13:00,12,60.29,60.4,59.95,60,632
20090701|2009-05-12 20:00,13,60.15,60.4,60.15,60.35,36
20090701|2009-05-12 20:30,13,60.49,60.49,60.4,60.4,17
20090701|2009-05-12 21:00,13,60.4,60.49,60.4,60.4,8
20090701|2009-05-12 21:30,13,60.5,60.51,60.4,60.4,6
20090701|2009-05-12 22:30,13,60.4,60.4,60.4,60.4,3
20090701|2009-05-12 23:30,13,60.4,60.52,60.4,60.52,4
20090701|2009-05-13 00:30,13,60.4,60.4,59.72,59.72,50
20090701|2009-05-13 01:00,13,59.8,60.35,59.8,60.35,2
20090701|2009-05-13 01:30,13,60.15,60.15,59.95,59.95,12
20090701|2009-05-13 02:00,13,60.01,60.16,60.01,60.16,2
20090701|2009-05-13 02:30,13,60,60.17,59.8,60.17,27
20090701|2009-05-13 03:00,13,60.2,60.2,60.2,60.2,1
20090701|2009-05-13 03:30,13,60.25,60.25,59.87,59.87,35
20090701|2009-05-13 04:00,13,60,60.29,60,60.29,7
20090701|2009-05-13 04:30,13,60.29,60.3,60.29,60.3,2
20090701|2009-05-13 05:00,13,60.32,60.44,60.32,60.44,19
20090701|2009-05-13 05:30,13,60.44,60.44,60.35,60.36,23
20090701|2009-05-13 06:00,13,60.35,60.42,60.32,60.4,43
20090701|2009-05-13 06:30,13,60.38,60.46,60.38,60.39,57
20090701|2009-05-13 07:00,13,60.39,60.52,60.31,60.36,45
20090701|2009-05-13 07:30,13,60.36,60.36,60.04,60.32,349
20090701|2009-05-13 08:00,13,60.33,60.33,59.91,60,351
20090701|2009-05-13 08:30,13,60.09,60.14,59.78,59.89,366
20090701|2009-05-13 09:00,13,59.81,60.2,59.81,60,288
20090701|2009-05-13 09:30,13,59.96,60.11,59.83,59.87,735
20090701|2009-05-13 10:00,13,59.9,60.18,59.85,59.93,437
20090701|2009-05-13 10:30,13,59.9,59.9,59.39,59.55,1045
20090701|2009-05-13 11:00,13,59.58,59.72,59.49,59.65,224
20090701|2009-05-13 11:30,13,59.6,59.7,59.52,59.65,223
20090701|2009-05-13 12:00,13,59.61,59.61,59.15,59.35,430
20090701|2009-05-13 12:30,13,59.36,59.41,59.13,59.19,473
20090701|2009-05-13 13:00,13,59.19,59.29,58.89,59.07,966
20090701|2009-05-13 20:00,14,59.17,59.21,59.17,59.17,150
20090701|2009-05-13 20:30,14,59.17,59.2,59.1,59.1,28
20090701|2009-05-13 21:00,14,59.15,59.15,58.89,58.9,25
20090701|2009-05-13 21:30,14,58.95,58.95,58.71,58.72,83
20090701|2009-05-13 22:00,14,58.97,59,58.76,58.76,3
20090701|2009-05-13 22:30,14,58.83,58.83,58.76,58.76,7
20090701|2009-05-13 23:00,14,58.72,58.73,58.71,58.71,21
20090701|2009-05-13 23:30,14,58.75,58.77,58.73,58.73,5
20090701|2009-05-14 00:00,14,58.71,58.71,58.71,58.71,14
20090701|2009-05-14 00:30,14,58.71,58.77,58.71,58.77,25
20090701|2009-05-14 01:00,14,58.77,58.77,58.71,58.71,3
20090701|2009-05-14 01:30,14,58.72,58.72,58.71,58.71,26
20090701|2009-05-14 02:00,14,58.71,58.73,58.71,58.71,55
20090701|2009-05-14 02:30,14,58.71,58.77,58.7,58.7,111
20090701|2009-05-14 03:00,14,58.65,58.65,58.53,58.56,259
20090701|2009-05-14 03:30,14,58.57,58.57,58.21,58.26,279
20090701|2009-05-14 04:00,14,58.26,58.47,58.24,58.26,78
20090701|2009-05-14 04:30,14,58.28,58.4,58.21,58.27,89
20090701|2009-05-14 05:00,14,58.35,58.35,58.35,58.35,14
20090701|2009-05-14 05:30,14,58.3,58.32,58.25,58.3,76
20090701|2009-05-14 06:00,14,58.29,58.35,58.22,58.32,81
20090701|2009-05-14 06:30,14,58.32,58.38,58.25,58.35,33
20090701|2009-05-14 07:00,14,58.35,58.4,58.25,58.34,95
20090701|2009-05-14 07:30,14,58.26,58.31,58.05,58.2,523
20090701|2009-05-14 08:00,14,58.13,58.3,58.06,58.3,176
20090701|2009-05-14 08:30,14,58.3,58.46,58.22,58.27,214
20090701|2009-05-14 09:00,14,58.33,58.49,58.22,58.39,161
20090701|2009-05-14 09:30,14,58.34,58.7,58.21,58.6,696
20090701|2009-05-14 10:00,14,58.6,58.79,58.59,58.69,280
20090701|2009-05-14 10:30,14,58.69,58.75,58.51,58.52,283
20090701|2009-05-14 11:00,14,58.55,58.9,58.53,58.83,286
20090701|2009-05-14 11:30,14,58.83,59.02,58.83,59.02,275
20090701|2009-05-14 12:00,14,59.03,59.29,58.95,59,302
20090701|2009-05-14 12:30,14,59.01,59.2,58.9,58.95,217
20090701|2009-05-14 13:00,14,58.96,59.17,58.65,59.17,740
20090701|2009-05-14 20:00,15,59.17,59.25,59.17,59.25,19
20090701|2009-05-14 20:30,15,59.1,59.1,59.06,59.06,21
20090701|2009-05-14 21:00,15,59.06,59.17,59.06,59.17,4
20090701|2009-05-14 21:30,15,59.06,59.06,59.06,59.06,5
20090701|2009-05-14 22:00,15,59.06,59.06,59.06,59.06,2
20090701|2009-05-14 23:30,15,59.06,59.06,59.06,59.06,36
20090701|2009-05-15 00:00,15,59.06,59.06,59.06,59.06,15
20090701|2009-05-15 01:00,15,59.1,59.1,58.89,58.89,8
20090701|2009-05-15 01:30,15,59.02,59.04,59,59,3
20090701|2009-05-15 02:00,15,58.89,58.89,58.89,58.89,1
20090701|2009-05-15 02:30,15,58.82,58.92,58.81,58.81,16
20090701|2009-05-15 03:00,15,58.81,58.82,58.57,58.57,31
20090701|2009-05-15 03:30,15,58.63,58.7,58.63,58.64,6
20090701|2009-05-15 04:00,15,58.63,58.63,58.63,58.63,2
20090701|2009-05-15 04:30,15,58.63,58.63,58.36,58.4,157
20090701|2009-05-15 05:00,15,58.39,58.43,58.35,58.36,44
20090701|2009-05-15 05:30,15,58.39,58.47,58.36,58.36,27
20090701|2009-05-15 06:00,15,58.37,58.45,58.3,58.45,18
20090701|2009-05-15 06:30,15,58.49,58.65,58.49,58.54,25
20090701|2009-05-15 07:00,15,58.5,58.51,58.4,58.48,75
20090701|2009-05-15 07:30,15,58.54,58.65,58.54,58.65,92
20090701|2009-05-15 08:00,15,58.64,58.64,58.21,58.45,332
20090701|2009-05-15 08:30,15,58.45,58.46,58.25,58.36,260
20090701|2009-05-15 09:00,15,58.34,58.4,57.61,57.62,872
20090701|2009-05-15 09:30,15,57.62,57.74,57.36,57.5,1739
20090701|2009-05-15 10:00,15,57.5,57.64,57.38,57.4,384
20090701|2009-05-15 10:30,15,57.4,57.4,56.4,56.54,1814
20090701|2009-05-15 11:00,15,56.54,56.81,56.4,56.54,605
20090701|2009-05-15 11:30,15,56.51,56.55,56.18,56.35,582
20090701|2009-05-15 12:00,15,56.38,56.49,56.25,56.49,458
20090701|2009-05-15 12:30,15,56.49,56.5,56.11,56.11,340
20090701|2009-05-15 13:00,15,56.14,56.39,56.11,56.33,628
20090701|2009-05-17 20:00,18,56.1,56.1,55.73,55.86,65
20090701|2009-05-17 20:30,18,55.83,55.93,55.8,55.8,30
20090701|2009-05-17 21:00,18,55.93,56,55.81,56,10
20090701|2009-05-17 21:30,18,55.91,56,55.8,55.82,36
20090701|2009-05-17 22:00,18,55.82,55.92,55.82,55.92,4
20090701|2009-05-17 22:30,18,55.98,56.1,55.81,55.9,15
20090701|2009-05-17 23:00,18,55.9,55.9,55.9,55.9,5
20090701|2009-05-17 23:30,18,56.08,56.1,56.08,56.1,4
20090701|2009-05-18 00:00,18,56.1,56.1,56.1,56.1,9
20090701|2009-05-18 00:30,18,56.03,56.04,55.9,55.9,30
20090701|2009-05-18 01:00,18,55.9,55.9,55.83,55.83,2
20090701|2009-05-18 01:30,18,55.83,56.09,55.8,56.09,7
20090701|2009-05-18 02:00,18,56.06,56.06,55.82,55.99,13
20090701|2009-05-18 02:30,18,55.99,56,55.88,56,44
20090701|2009-05-18 03:00,18,56.06,56.07,55.86,55.86,23
20090701|2009-05-18 03:30,18,55.86,55.86,55.75,55.8,51
20090701|2009-05-18 04:00,18,55.8,55.82,55.76,55.82,54
20090701|2009-05-18 04:30,18,55.85,55.9,55.84,55.89,40
20090701|2009-05-18 05:00,18,55.78,55.81,55.74,55.74,51
20090701|2009-05-18 05:30,18,55.74,55.82,55.56,55.73,253
20090701|2009-05-18 06:00,18,55.65,55.7,55.6,55.7,35
20090701|2009-05-18 06:30,18,55.66,55.7,55.59,55.69,71
20090701|2009-05-18 07:00,18,55.68,55.73,55.52,55.65,167
20090701|2009-05-18 07:30,18,55.68,56.09,55.63,56.09,185
20090701|2009-05-18 08:00,18,56.09,56.54,56.08,56.4,371
20090701|2009-05-18 08:30,18,56.4,56.55,56.12,56.34,232
20090701|2009-05-18 09:00,18,56.34,56.7,56.13,56.66,314
20090701|2009-05-18 09:30,18,56.7,56.74,55.55,56.34,1696
20090701|2009-05-18 10:00,18,56.34,56.39,55.95,56.27,667
20090701|2009-05-18 10:30,18,56.35,56.87,56.15,56.71,515
20090701|2009-05-18 11:00,18,56.75,57.3,56.6,57.24,642
20090701|2009-05-18 11:30,18,57.3,57.54,57.1,57.39,481
20090701|2009-05-18 12:00,18,57.39,57.45,57.2,57.37,190
20090701|2009-05-18 12:30,18,57.38,57.43,57.15,57.27,291
20090701|2009-05-18 13:00,18,57.28,57.71,57.28,57.51,584
20090701|2009-05-18 20:00,19,57.55,57.6,57.35,57.49,38
20090701|2009-05-18 20:30,19,57.59,57.59,57.4,57.4,2
20090701|2009-05-18 21:00,19,57.54,57.54,57.54,57.54,1
20090701|2009-05-18 22:00,19,57.63,57.63,57.6,57.6,7
20090701|2009-05-18 22:30,19,57.63,57.63,57.63,57.63,1
20090701|2009-05-18 23:00,19,57.63,57.63,57.55,57.55,8
20090701|2009-05-19 00:30,19,57.58,57.62,57.58,57.62,2
20090701|2009-05-19 01:00,19,57.65,57.65,57.6,57.65,7
20090701|2009-05-19 01:30,19,57.68,57.71,57.68,57.71,60
20090701|2009-05-19 02:00,19,57.61,57.71,57.61,57.62,59
20090701|2009-05-19 02:30,19,57.62,57.71,57.62,57.71,78
20090701|2009-05-19 03:00,19,57.71,57.85,57.65,57.85,94
20090701|2009-05-19 03:30,19,57.85,57.9,57.84,57.84,50
20090701|2009-05-19 04:00,19,57.89,57.9,57.8,57.8,75
20090701|2009-05-19 04:30,19,57.8,57.8,57.7,57.8,49
20090701|2009-05-19 05:00,19,57.8,57.8,57.75,57.78,59
20090701|2009-05-19 05:30,19,57.78,57.83,57.74,57.8,77
20090701|2009-05-19 06:00,19,57.8,57.8,57.68,57.75,35
20090701|2009-05-19 06:30,19,57.7,57.7,57.28,57.35,136
20090701|2009-05-19 07:00,19,57.35,57.5,57.34,57.42,88
20090701|2009-05-19 07:30,19,57.37,57.4,56.85,56.96,380
20090701|2009-05-19 08:00,19,56.94,57,56.75,56.98,185
20090701|2009-05-19 08:30,19,56.98,57.45,56.96,57.03,198
20090701|2009-05-19 09:00,19,56.97,57.03,56.61,56.85,204
20090701|2009-05-19 09:30,19,56.84,57.17,55.78,56.14,1754
20090701|2009-05-19 10:00,19,56.13,56.73,56.1,56.59,823
20090701|2009-05-19 10:30,19,56.6,56.73,56.41,56.55,341
20090701|2009-05-19 11:00,19,56.52,57.02,56.34,56.95,383
20090701|2009-05-19 11:30,19,56.9,57.06,56.78,56.93,292
20090701|2009-05-19 12:00,19,56.96,57.18,56.77,57.18,211
20090701|2009-05-19 12:30,19,57.14,57.29,56.84,57,378
20090701|2009-05-19 13:00,19,57,57,56.05,56.1,781
20090701|2009-05-19 20:00,20,56.05,56.08,55.85,56.06,150
20090701|2009-05-19 20:30,20,56.09,56.1,55.85,55.85,25
20090701|2009-05-19 21:30,20,55.9,55.9,55.9,55.9,1
20090701|2009-05-19 22:00,20,55.94,55.94,55.94,55.94,1
20090701|2009-05-19 22:30,20,55.99,55.99,55.99,55.99,1
20090701|2009-05-19 23:30,20,55.99,56.15,55.99,56.15,5
20090701|2009-05-20 00:00,20,56.15,56.15,56.15,56.15,2
20090701|2009-05-20 00:30,20,56.19,56.2,56.18,56.18,10
20090701|2009-05-20 01:00,20,56.2,56.2,56.19,56.2,11
20090701|2009-05-20 01:30,20,56.2,56.2,56.1,56.1,8
20090701|2009-05-20 02:00,20,56.04,56.19,56.04,56.1,12
20090701|2009-05-20 02:30,20,56.12,56.12,55.99,56,31
20090701|2009-05-20 03:00,20,56,56.01,55.94,56.01,18
20090701|2009-05-20 03:30,20,55.98,56.07,55.98,55.98,27
20090701|2009-05-20 04:00,20,56.03,56.03,55.98,55.98,3
20090701|2009-05-20 04:30,20,56.03,56.19,56.03,56.19,17
20090701|2009-05-20 05:00,20,56.2,56.22,56.18,56.2,63
20090701|2009-05-20 05:30,20,56.21,56.22,56.16,56.22,60
20090701|2009-05-20 06:00,20,56.2,56.2,56.04,56.04,31
20090701|2009-05-20 06:30,20,56.1,56.22,56.03,56.18,23
20090701|2009-05-20 07:00,20,56.18,56.23,56.11,56.22,146
20090701|2009-05-20 07:30,20,56.22,56.22,56.14,56.17,41
20090701|2009-05-20 08:00,20,56.2,56.95,56.2,56.82,539
20090701|2009-05-20 08:30,20,56.86,57.42,56.8,57.19,468
20090701|2009-05-20 09:00,20,57.16,57.6,57.13,57.48,374
20090701|2009-05-20 09:30,20,57.45,57.49,56.56,56.88,712
20090701|2009-05-20 10:00,20,56.86,56.94,56.02,56.4,484
20090701|2009-05-20 10:30,20,56.4,56.7,56.02,56.1,457
20090701|2009-05-20 11:00,20,56.11,56.47,56.02,56.02,181
20090701|2009-05-20 11:30,20,56.13,56.32,55.98,56.2,228
20090701|2009-05-20 12:00,20,56.26,56.5,56.1,56.44,192
20090701|2009-05-20 12:30,20,56.4,56.7,56.17,56.49,225
20090701|2009-05-20 13:00,20,56.46,57.35,56.45,57.35,353
20090701|2009-05-20 20:00,21,57.1,57.1,56.82,56.82,17
20090701|2009-05-20 20:30,21,56.86,56.9,56.82,56.82,12
20090701|2009-05-20 21:00,21,56.8,56.8,56.8,56.8,5
20090701|2009-05-20 21:30,21,56.85,56.85,56.65,56.81,5
20090701|2009-05-20 22:30,21,56.7,56.7,56.65,56.7,13
20090701|2009-05-21 00:30,21,56.6,56.6,56.6,56.6,1
20090701|2009-05-21 01:00,21,56.6,56.89,56.4,56.89,37
20090701|2009-05-21 01:30,21,56.4,56.52,56.4,56.5,11
20090701|2009-05-21 02:00,21,56.49,56.54,56.4,56.4,17
20090701|2009-05-21 02:30,21,56.51,56.51,56.42,56.5,17
20090701|2009-05-21 03:00,21,56.5,56.52,56.42,56.51,19
20090701|2009-05-21 03:30,21,56.52,56.72,56.12,56.12,131
20090701|2009-05-21 04:00,21,56.15,56.18,56.14,56.15,17
20090701|2009-05-21 04:30,21,56.15,56.5,56.15,56.26,18
20090701|2009-05-21 05:00,21,56.35,56.35,56.3,56.3,27
20090701|2009-05-21 05:30,21,56.25,56.25,56.16,56.16,5
20090701|2009-05-21 06:00,21,56.26,56.43,56.26,56.3,28
20090701|2009-05-21 06:30,21,56.3,56.4,56.2,56.25,95
20090701|2009-05-21 07:00,21,56.23,56.4,56.19,56.35,36
20090701|2009-05-21 07:30,21,56.35,56.55,56.2,56.4,185
20090701|2009-05-21 08:00,21,56.43,56.45,56.1,56.45,428
20090701|2009-05-21 08:30,21,56.35,56.55,56.21,56.48,143
20090701|2009-05-21 09:00,21,56.5,56.53,56.16,56.16,307
20090701|2009-05-21 09:30,21,56.16,56.84,56.1,56.6,750
20090701|2009-05-21 10:00,21,56.66,56.77,56.33,56.48,225
20090701|2009-05-21 10:30,21,56.47,56.83,56.47,56.72,287
20090701|2009-05-21 11:00,21,56.75,56.75,56.31,56.34,139
20090701|2009-05-21 11:30,21,56.36,57.14,56.25,56.88,686
20090701|2009-05-21 12:00,21,56.93,57.32,56.5,56.7,427
20090701|2009-05-21 12:30,21,56.8,56.91,56.26,56.56,297
20090701|2009-05-21 13:00,21,56.59,56.88,56.5,56.51,337
20090701|2009-05-21 20:00,22,56.58,56.75,56.58,56.75,8
20090701|2009-05-21 22:00,22,56.88,56.9,56.88,56.9,2
20090701|2009-05-21 22:30,22,56.9,56.91,56.9,56.9,8
20090701|2009-05-21 23:30,22,56.98,56.98,56.98,56.98,1
20090701|2009-05-22 00:30,22,56.97,56.97,56.97,56.97,3
20090701|2009-05-22 01:00,22,56.87,56.87,56.85,56.85,5
20090701|2009-05-22 01:30,22,56.96,56.99,56.96,56.99,3
20090701|2009-05-22 02:00,22,56.99,57,56.99,57,4
20090701|2009-05-22 02:30,22,57,57.05,57,57,7
20090701|2009-05-22 03:00,22,56.9,56.9,56.9,56.9,11
20090701|2009-05-22 03:30,22,56.9,56.9,56.88,56.88,10
20090701|2009-05-22 04:00,22,56.88,56.9,56.88,56.9,15
20090701|2009-05-22 04:30,22,56.9,56.9,56.9,56.9,21
20090701|2009-05-22 05:00,22,56.93,57.15,56.93,57.12,45
20090701|2009-05-22 05:30,22,57.02,57.17,57,57.17,34
20090701|2009-05-22 06:00,22,57.16,57.16,57.14,57.15,7
20090701|2009-05-22 06:30,22,57.15,57.15,57.06,57.14,18
20090701|2009-05-22 07:00,22,57.13,57.14,57.06,57.09,50
20090701|2009-05-22 07:30,22,57.08,57.17,56.9,57.1,162
20090701|2009-05-22 08:00,22,57.17,57.45,57.06,57.36,221
20090701|2009-05-22 08:30,22,57.4,57.51,57.07,57.29,157
20090701|2009-05-22 09:00,22,57.3,57.4,57.18,57.36,81
20090701|2009-05-22 09:30,22,57.4,57.45,57.06,57.37,353
20090701|2009-05-22 10:00,22,57.35,57.4,57.26,57.35,192
20090701|2009-05-22 10:30,22,57.39,57.45,57.29,57.3,161
20090701|2009-05-22 11:00,22,57.3,57.38,57.29,57.34,121
20090701|2009-05-22 11:30,22,57.29,57.34,57.03,57.25,138
20090701|2009-05-22 12:00,22,57.26,57.26,57.01,57.13,135
20090701|2009-05-22 12:30,22,57.15,57.18,57.05,57.05,51
20090701|2009-05-22 13:00,22,57.05,57.27,56.93,57.26,314
20090701|2009-05-25 20:00,26,57.11,57.19,57.11,57.14,46
20090701|2009-05-25 20:30,26,57.12,57.14,57.11,57.12,20
20090701|2009-05-25 21:00,26,57.12,57.12,57.11,57.11,6
20090701|2009-05-25 21:30,26,57.15,57.15,57.15,57.15,3
20090701|2009-05-25 22:00,26,57.11,57.12,57.11,57.12,11
20090701|2009-05-25 23:00,26,57.12,57.12,57.12,57.12,1
20090701|2009-05-25 23:30,26,57.12,57.12,57.12,57.12,1
20090701|2009-05-26 00:30,26,57.12,57.15,57.11,57.15,13
20090701|2009-05-26 01:00,26,57.15,57.2,57.15,57.2,80
20090701|2009-05-26 01:30,26,57.21,57.22,57.11,57.2,49
20090701|2009-05-26 02:00,26,57.12,57.19,57.11,57.17,10
20090701|2009-05-26 02:30,26,57.17,57.17,56.58,56.99,118
20090701|2009-05-26 03:00,26,56.72,56.8,56.7,56.75,40
20090701|2009-05-26 03:30,26,56.65,56.75,56.65,56.75,11
20090701|2009-05-26 04:00,26,56.67,56.72,56.63,56.72,49
20090701|2009-05-26 04:30,26,56.62,56.7,56.58,56.7,47
20090701|2009-05-26 05:00,26,56.59,56.6,56.12,56.3,241
20090701|2009-05-26 05:30,26,56.29,56.35,56.2,56.34,17
20090701|2009-05-26 06:00,26,56.21,56.37,56.13,56.36,42
20090701|2009-05-26 06:30,26,56.31,56.37,56.3,56.35,29
20090701|2009-05-26 07:00,26,56.35,56.58,56.27,56.51,172
20090701|2009-05-26 07:30,26,56.62,56.63,56.41,56.53,39
20090701|2009-05-26 08:00,26,56.59,56.6,56.39,56.4,106
20090701|2009-05-26 08:30,26,56.44,56.57,56.28,56.48,138
20090701|2009-05-26 09:00,26,56.59,57.25,56.59,57.1,235
20090701|2009-05-26 09:30,26,57.1,57.15,56.32,56.61,939
20090701|2009-05-26 10:00,26,56.6,56.69,56.26,56.35,466
20090701|2009-05-26 10:30,26,56.33,56.36,56.1,56.22,555
20090701|2009-05-26 11:00,26,56.2,56.3,55.7,55.82,816
20090701|2009-05-26 11:30,26,55.79,55.79,55.11,55.17,1271
20090701|2009-05-26 12:00,26,55.16,55.16,54.51,54.84,1829
20090701|2009-05-26 12:30,26,54.85,55.15,54.67,54.97,519
20090701|2009-05-26 13:00,26,54.96,55.14,54.76,55,642
20090701|2009-05-26 20:00,27,55.1,55.33,55.1,55.33,95
20090701|2009-05-26 20:30,27,55.29,55.33,55.21,55.3,11
20090701|2009-05-26 21:00,27,55.25,55.4,55.24,55.32,74
20090701|2009-05-26 21:30,27,55.28,55.43,55.26,55.43,9
20090701|2009-05-26 22:00,27,55.4,55.5,55.37,55.41,34
20090701|2009-05-26 22:30,27,55.52,55.52,55.41,55.45,14
20090701|2009-05-26 23:00,27,55.45,55.45,55.41,55.41,10
20090701|2009-05-26 23:30,27,55.4,55.4,55.28,55.28,3
20090701|2009-05-27 00:00,27,55.28,55.37,55.18,55.37,13
20090701|2009-05-27 01:00,27,55.37,55.4,55.37,55.4,3
20090701|2009-05-27 01:30,27,55.3,55.32,55.3,55.32,3
20090701|2009-05-27 02:00,27,55.32,55.4,55.32,55.4,7
20090701|2009-05-27 02:30,27,55.33,55.5,55.28,55.5,35
20090701|2009-05-27 03:00,27,55.5,55.75,55.5,55.62,99
20090701|2009-05-27 03:30,27,55.62,55.67,55.51,55.51,22
20090701|2009-05-27 04:00,27,55.59,55.59,55.34,55.35,7
20090701|2009-05-27 04:30,27,55.46,55.46,55.25,55.33,22
20090701|2009-05-27 05:00,27,55.33,55.38,55.28,55.28,14
20090701|2009-05-27 05:30,27,55.36,55.36,55.36,55.36,4
20090701|2009-05-27 06:00,27,55.36,55.4,55.25,55.25,26
20090701|2009-05-27 06:30,27,55.26,55.26,55.25,55.26,15
20090701|2009-05-27 07:00,27,55.25,55.25,54.76,54.91,223
20090701|2009-05-27 07:30,27,54.94,55.13,54.88,55.1,60
20090701|2009-05-27 08:00,27,55.12,55.12,54.94,54.95,115
20090701|2009-05-27 08:30,27,54.98,55.6,54.76,55.42,406
20090701|2009-05-27 09:00,27,55.51,55.55,55.22,55.29,176
20090701|2009-05-27 09:30,27,55.27,55.3,54.79,55.17,981
20090701|2009-05-27 10:00,27,55.17,55.35,55.11,55.28,380
20090701|2009-05-27 10:30,27,55.33,55.45,55.29,55.39,203
20090701|2009-05-27 11:00,27,55.33,55.4,54.93,55.29,229
20090701|2009-05-27 11:30,27,55.33,55.44,55.13,55.36,192
20090701|2009-05-27 12:00,27,55.39,55.74,55.39,55.46,274
20090701|2009-05-27 12:30,27,55.5,55.54,55.27,55.27,139
20090701|2009-05-27 13:00,27,55.3,55.65,55.28,55.48,428
20090701|2009-05-27 20:00,28,55.52,55.55,55.25,55.3,27
20090701|2009-05-27 20:30,28,55.25,55.25,55.16,55.18,3
20090701|2009-05-27 21:00,28,55.18,55.18,55.18,55.18,6
20090701|2009-05-27 22:00,28,55.24,55.25,55.24,55.25,7
20090701|2009-05-27 22:30,28,55.3,55.3,55.3,55.3,2
20090701|2009-05-27 23:00,28,55.2,55.2,55.2,55.2,1
20090701|2009-05-28 00:30,28,55.2,55.2,55.15,55.15,5
20090701|2009-05-28 01:30,28,55.28,55.28,55.2,55.2,6
20090701|2009-05-28 02:00,28,55.26,55.28,55.26,55.28,4
20090701|2009-05-28 02:30,28,55.15,55.15,54.79,55.04,87
20090701|2009-05-28 03:00,28,54.86,55.04,54.86,54.86,4
20090701|2009-05-28 03:30,28,54.97,54.97,54.77,54.8,96
20090701|2009-05-28 04:00,28,54.83,55.06,54.83,55.06,17
20090701|2009-05-28 04:30,28,55.06,55.28,55.06,55.28,19
20090701|2009-05-28 05:00,28,55.08,55.25,55.08,55.25,15
20090701|2009-05-28 05:30,28,55.1,55.1,55.1,55.1,1
20090701|2009-05-28 06:00,28,55.11,55.11,55.06,55.06,7
20090701|2009-05-28 06:30,28,55.06,55.06,54.88,55.05,29
20090701|2009-05-28 07:00,28,54.95,54.98,54.87,54.87,12
20090701|2009-05-28 07:30,28,54.86,54.9,54.69,54.74,234
20090701|2009-05-28 08:00,28,54.74,54.85,54.61,54.84,222
20090701|2009-05-28 08:30,28,54.85,55.06,54.68,54.78,148
20090701|2009-05-28 09:00,28,54.73,54.75,54.58,54.58,246
20090701|2009-05-28 09:30,28,54.58,54.94,54.57,54.92,643
20090701|2009-05-28 10:00,28,54.88,55.1,54.79,55.04,277
20090701|2009-05-28 10:30,28,55.03,55.21,54.84,54.9,293
20090701|2009-05-28 11:00,28,54.88,54.89,54.72,54.85,318
20090701|2009-05-28 11:30,28,54.84,54.89,54.62,54.71,337
20090701|2009-05-28 12:00,28,54.72,54.79,54.66,54.73,197
20090701|2009-05-28 12:30,28,54.72,54.72,54.37,54.4,545
20090701|2009-05-28 13:00,28,54.37,54.44,54.16,54.36,1046
20090701|2009-05-28 20:00,29,54.58,54.77,54.4,54.4,24
20090701|2009-05-28 20:30,29,54.4,54.4,54.34,54.38,6
20090701|2009-05-28 21:00,29,54.36,54.4,54.36,54.4,9
20090701|2009-05-28 21:30,29,54.35,54.35,54.35,54.35,1
20090701|2009-05-28 22:00,29,54.38,54.38,54.38,54.38,1
20090701|2009-05-28 22:30,29,54.3,54.38,54.27,54.38,3
20090701|2009-05-28 23:00,29,54.38,54.38,54.38,54.38,1
20090701|2009-05-28 23:30,29,54.35,54.4,54.35,54.4,3
20090701|2009-05-29 00:30,29,54.4,54.4,54.4,54.4,3
20090701|2009-05-29 01:00,29,54.4,54.4,54.4,54.4,2
20090701|2009-05-29 01:30,29,54.24,54.3,54.23,54.3,4
20090701|2009-05-29 02:00,29,54.3,54.3,54.3,54.3,1
20090701|2009-05-29 02:30,29,54.25,54.35,54.25,54.35,7
20090701|2009-05-29 03:00,29,54.39,54.54,54.39,54.54,16
20090701|2009-05-29 03:30,29,54.54,54.74,54.5,54.71,72
20090701|2009-05-29 04:00,29,54.7,54.75,54.7,54.74,31
20090701|2009-05-29 04:30,29,54.74,54.82,54.74,54.82,41
20090701|2009-05-29 05:00,29,54.84,54.85,54.84,54.85,9
20090701|2009-05-29 05:30,29,54.89,55.08,54.89,55.08,97
20090701|2009-05-29 06:00,29,55.02,55.13,55.01,55.1,39
20090701|2009-05-29 06:30,29,55.14,55.4,55.14,55.4,112
20090701|2009-05-29 07:00,29,55.4,57.23,55.4,56.02,902
20090701|2009-05-29 07:30,29,56.05,56.25,55.88,56.25,316
20090701|2009-05-29 08:00,29,56.24,56.65,56.2,56.33,530
20090701|2009-05-29 08:30,29,56.24,56.3,55.85,56.09,175
20090701|2009-05-29 09:00,29,56.12,56.28,55.99,56.1,203
20090701|2009-05-29 09:30,29,56.06,57.05,56.04,56.94,1608
20090701|2009-05-29 10:00,29,56.94,57.06,56.68,56.89,1005
20090701|2009-05-29 10:30,29,56.85,57.18,56.8,57.02,805
20090701|2009-05-29 11:00,29,57.05,57.23,57.05,57.23,360
20090701|2009-05-29 11:30,29,57.23,57.23,57.23,57.23,14
20090701|2009-05-29 12:00,29,57.23,57.23,57.23,57.23,218
20090701|2009-05-29 12:30,29,57.23,57.23,56.83,56.96,530
20090701|2009-05-29 13:00,29,56.92,57.12,56.86,57,743
20090701|2009-05-31 20:00,1,56.99,57,56.68,57,78
20090701|2009-05-31 20:30,1,57,57.1,56.89,56.95,15
20090701|2009-05-31 21:00,1,56.86,56.97,56.86,56.97,2
20090701|2009-05-31 21:30,1,56.93,56.95,56.93,56.93,5
20090701|2009-05-31 22:00,1,56.95,56.95,56.9,56.95,8
20090701|2009-05-31 22:30,1,56.97,56.97,56.97,56.97,2
20090701|2009-05-31 23:00,1,56.97,56.97,56.97,56.97,1
20090701|2009-05-31 23:30,1,56.97,57,56.97,57,34
20090701|2009-06-01 00:00,1,57.04,57.04,56.98,56.98,29
20090701|2009-06-01 00:30,1,57.01,57.01,57,57,5
20090701|2009-06-01 01:00,1,57.03,57.07,57.02,57.02,11
20090701|2009-06-01 01:30,1,57.04,57.42,57.03,57.42,162
20090701|2009-06-01 02:00,1,57.42,57.52,57.36,57.52,108
20090701|2009-06-01 02:30,1,57.51,57.65,57.5,57.65,157
20090701|2009-06-01 03:00,1,57.67,57.72,57.67,57.7,54
20090701|2009-06-01 03:30,1,57.67,57.8,57.67,57.8,96
20090701|2009-06-01 04:00,1,57.76,57.78,57.75,57.75,29
20090701|2009-06-01 04:30,1,57.75,57.78,57.75,57.75,29
20090701|2009-06-01 05:00,1,57.78,57.78,57.75,57.78,20
20090701|2009-06-01 05:30,1,57.76,57.78,57.75,57.78,69
20090701|2009-06-01 06:00,1,57.76,57.84,57.75,57.83,122
20090701|2009-06-01 06:30,1,57.82,57.84,57.71,57.72,66
20090701|2009-06-01 07:00,1,57.66,57.83,57.65,57.8,91
20090701|2009-06-01 07:30,1,57.8,57.8,57.63,57.69,136
20090701|2009-06-01 08:00,1,57.67,57.72,57.31,57.35,491
20090701|2009-06-01 08:30,1,57.36,57.51,57.2,57.31,232
20090701|2009-06-01 09:00,1,57.31,57.43,56.89,57.01,518
20090701|2009-06-01 09:30,1,56.97,57.4,56.95,57.2,1427
20090701|2009-06-01 10:00,1,57.2,57.81,57.16,57.75,819
20090701|2009-06-01 10:30,1,57.75,57.81,57.61,57.8,317
20090701|2009-06-01 11:00,1,57.81,58.05,57.57,57.62,667
20090701|2009-06-01 11:30,1,57.65,57.85,57.6,57.62,173
20090701|2009-06-01 12:00,1,57.62,57.76,57.57,57.7,107
20090701|2009-06-01 12:30,1,57.69,57.86,57.63,57.84,203
20090701|2009-06-01 13:00,1,57.8,57.89,57.66,57.66,398
20090701|2009-06-01 20:00,2,57.79,57.79,57.52,57.74,62
20090701|2009-06-01 20:30,2,57.78,57.78,57.77,57.78,18
20090701|2009-06-01 21:00,2,57.78,57.78,57.65,57.65,37
20090701|2009-06-01 21:30,2,57.63,57.63,57.61,57.61,4
20090701|2009-06-01 22:00,2,57.6,57.69,57.55,57.69,5
20090701|2009-06-01 22:30,2,57.75,57.75,57.75,57.75,2
20090701|2009-06-01 23:00,2,57.75,57.77,57.75,57.77,2
20090701|2009-06-01 23:30,2,57.78,57.78,57.78,57.78,6
20090701|2009-06-02 00:00,2,57.78,57.78,57.78,57.78,4
20090701|2009-06-02 00:30,2,57.7,57.7,57.7,57.7,1
20090701|2009-06-02 01:00,2,57.77,57.77,57.77,57.77,1
20090701|2009-06-02 01:30,2,57.71,57.71,57.58,57.58,35
20090701|2009-06-02 02:00,2,57.59,57.59,57.56,57.56,8
20090701|2009-06-02 02:30,2,57.65,57.65,57.59,57.65,6
20090701|2009-06-02 03:00,2,57.6,57.79,57.6,57.79,42
20090701|2009-06-02 03:30,2,57.61,57.61,57.58,57.58,5
20090701|2009-06-02 04:00,2,57.61,57.65,57.55,57.65,27
20090701|2009-06-02 04:30,2,57.67,57.67,57.64,57.64,6
20090701|2009-06-02 05:00,2,57.57,57.57,57.48,57.5,12
20090701|2009-06-02 05:30,2,57.51,57.79,57.5,57.79,67
20090701|2009-06-02 06:00,2,57.79,57.79,57.56,57.56,11
20090701|2009-06-02 06:30,2,57.62,57.67,57.57,57.62,59
20090701|2009-06-02 07:00,2,57.62,57.75,57.25,57.32,110
20090701|2009-06-02 07:30,2,57.37,57.52,57.31,57.52,34
20090701|2009-06-02 08:00,2,57.57,57.65,57.33,57.55,127
20090701|2009-06-02 08:30,2,57.65,57.79,57.56,57.79,60
20090701|2009-06-02 09:00,2,57.67,57.85,57.58,57.65,107
20090701|2009-06-02 09:30,2,57.69,58.63,57.69,58.55,2058
20090701|2009-06-02 10:00,2,58.55,58.81,58.53,58.71,1273
20090701|2009-06-02 10:30,2,58.71,58.88,58.69,58.71,790
20090701|2009-06-02 11:00,2,58.7,58.8,58.62,58.75,251
20090701|2009-06-02 11:30,2,58.74,58.77,58.56,58.73,140
20090701|2009-06-02 12:00,2,58.73,58.73,58.61,58.7,233
20090701|2009-06-02 12:30,2,58.7,58.75,58.63,58.75,181
20090701|2009-06-02 13:00,2,58.74,58.76,58.52,58.76,413
20090701|2009-06-02 20:00,3,58.7,58.87,58.51,58.51,48
20090701|2009-06-02 20:30,3,58.51,58.68,58.48,58.5,11
20090701|2009-06-02 21:00,3,58.52,58.53,58.43,58.43,910
20090701|2009-06-02 21:30,3,58.43,58.56,58.43,58.56,8
20090701|2009-06-02 22:00,3,58.46,58.46,58.43,58.43,5
20090701|2009-06-03 01:00,3,58.5,58.5,58.5,58.5,1
20090701|2009-06-03 01:30,3,58.56,58.56,58.4,58.45,47
20090701|2009-06-03 02:00,3,58.45,58.77,58.45,58.77,34
20090701|2009-06-03 02:30,3,58.52,58.6,58.46,58.46,12
20090701|2009-06-03 03:00,3,58.6,58.65,58.48,58.6,21
20090701|2009-06-03 03:30,3,58.65,58.68,58.48,58.48,20
20090701|2009-06-03 04:00,3,58.48,58.55,58.38,58.47,62
20090701|2009-06-03 04:30,3,58.44,58.44,58.32,58.35,24
20090701|2009-06-03 05:00,3,58.33,58.33,58.11,58.28,48
20090701|2009-06-03 05:30,3,58.28,58.36,58.2,58.2,15
20090701|2009-06-03 06:00,3,58.2,58.2,58.1,58.18,19
20090701|2009-06-03 06:30,3,58.11,58.11,57.75,57.75,154
20090701|2009-06-03 07:00,3,57.87,58,57.83,57.85,51
20090701|2009-06-03 07:30,3,57.85,57.95,57.34,57.35,531
20090701|2009-06-03 08:00,3,57.35,57.8,57.27,57.8,217
20090701|2009-06-03 08:30,3,57.87,58,57.45,57.5,205
20090701|2009-06-03 09:00,3,57.46,58,57.34,57.56,199
20090701|2009-06-03 09:30,3,57.5,57.82,57.12,57.4,1065
20090701|2009-06-03 10:00,3,57.41,57.43,56.25,56.42,2051
20090701|2009-06-03 10:30,3,56.29,56.33,55.77,56,1730
20090701|2009-06-03 11:00,3,56,56.26,55.97,56.01,493
20090701|2009-06-03 11:30,3,56.01,56.31,56,56.07,370
20090701|2009-06-03 12:00,3,56.09,56.5,56.09,56.19,300
20090701|2009-06-03 12:30,3,56.23,56.23,55.76,55.8,522
20090701|2009-06-03 13:00,3,55.76,56,55.71,55.96,756
20090701|2009-06-03 13:30,3,55.96,55.96,55.96,55.96,10
20090701|2009-06-03 20:00,4,55.95,56.15,55.95,55.98,30
20090701|2009-06-03 20:30,4,55.98,55.98,55.84,55.9,34
20090701|2009-06-03 21:00,4,55.9,55.95,55.9,55.95,19
20090701|2009-06-03 21:30,4,55.95,56,55.91,55.95,10
20090701|2009-06-03 22:00,4,55.95,56.08,55.95,56.08,6
20090701|2009-06-03 23:00,4,55.95,55.98,55.95,55.98,3
20090701|2009-06-04 00:00,4,55.98,55.98,55.97,55.98,5
20090701|2009-06-04 00:30,4,55.95,55.95,55.65,55.65,58
20090701|2009-06-04 01:00,4,55.65,55.72,55.65,55.72,7
20090701|2009-06-04 01:30,4,55.63,55.74,55.58,55.74,18
20090701|2009-06-04 02:00,4,55.74,55.74,55.51,55.58,50
20090701|2009-06-04 02:30,4,55.58,55.9,55.58,55.74,39
20090701|2009-06-04 03:00,4,55.83,56.02,55.74,55.8,26
20090701|2009-06-04 03:30,4,55.8,55.99,55.8,55.99,17
20090701|2009-06-04 04:00,4,55.82,55.9,55.82,55.84,29
20090701|2009-06-04 04:30,4,55.88,55.88,55.63,55.63,74
20090701|2009-06-04 05:00,4,55.66,55.73,55.59,55.73,21
20090701|2009-06-04 05:30,4,55.72,55.72,55.6,55.6,15
20090701|2009-06-04 06:00,4,55.67,55.69,55.45,55.45,151
20090701|2009-06-04 06:30,4,55.44,55.48,55.36,55.36,78
20090701|2009-06-04 07:00,4,55.36,55.4,55.23,55.24,360
20090701|2009-06-04 07:30,4,55.23,55.74,55.19,55.7,459
20090701|2009-06-04 08:00,4,55.69,56.2,55.66,55.89,346
20090701|2009-06-04 08:30,4,55.9,56.06,55.84,56.06,92
20090701|2009-06-04 09:00,4,56.08,56.1,55.91,56.07,110
20090701|2009-06-04 09:30,4,56.05,56.35,55.6,55.73,653
20090701|2009-06-04 10:00,4,55.73,56.16,55.73,55.95,474
20090701|2009-06-04 10:30,4,55.99,56.04,55.76,55.98,242
20090701|2009-06-04 11:00,4,55.97,56.03,55.71,55.86,259
20090701|2009-06-04 11:30,4,55.81,56.32,55.81,56.01,264
20090701|2009-06-04 12:00,4,56.02,56.77,55.91,56.4,332
20090701|2009-06-04 12:30,4,56.36,56.74,56.21,56.66,357
20090701|2009-06-04 13:00,4,56.65,56.89,56.52,56.71,440
20090701|2009-06-04 20:00,5,56.75,56.89,56.6,56.6,24
20090701|2009-06-04 20:30,5,56.6,56.61,56.56,56.61,8
20090701|2009-06-04 21:00,5,56.69,56.69,56.56,56.56,5
20090701|2009-06-04 21:30,5,56.56,56.56,56.56,56.56,1
20090701|2009-06-04 22:00,5,56.6,56.61,56.6,56.6,4
20090701|2009-06-04 23:00,5,56.6,56.6,56.57,56.57,3
20090701|2009-06-04 23:30,5,56.69,56.69,56.69,56.69,6
20090701|2009-06-05 00:30,5,56.7,56.7,56.67,56.67,2
20090701|2009-06-05 01:30,5,56.65,56.65,56.65,56.65,3
20090701|2009-06-05 02:00,5,56.7,56.71,56.7,56.71,3
20090701|2009-06-05 02:30,5,56.66,56.66,56.13,56.19,33
20090701|2009-06-05 03:00,5,56.33,56.41,56.24,56.24,4
20090701|2009-06-05 03:30,5,56.42,56.42,56.42,56.42,1
20090701|2009-06-05 04:00,5,56.3,56.3,56.2,56.2,23
20090701|2009-06-05 04:30,5,56.2,56.42,56.2,56.42,62
20090701|2009-06-05 05:00,5,56.41,56.41,56.24,56.24,22
20090701|2009-06-05 05:30,5,56.21,56.22,56.11,56.2,44
20090701|2009-06-05 06:00,5,56.21,56.21,56.11,56.13,28
20090701|2009-06-05 06:30,5,56.13,56.42,56.13,56.25,33
20090701|2009-06-05 07:00,5,56.27,56.27,55.92,56.02,129
20090701|2009-06-05 07:30,5,56.13,56.85,55.8,55.95,444
20090701|2009-06-05 08:00,5,55.86,56.07,55.8,55.9,181
20090701|2009-06-05 08:30,5,56,56.05,55.75,55.88,201
20090701|2009-06-05 09:00,5,55.85,55.93,55.64,55.64,198
20090701|2009-06-05 09:30,5,55.71,55.83,55.3,55.3,559
20090701|2009-06-05 10:00,5,55.35,55.69,55.35,55.41,406
20090701|2009-06-05 10:30,5,55.36,55.36,55.25,55.28,431
20090701|2009-06-05 11:00,5,55.29,55.34,55.04,55.08,709
20090701|2009-06-05 11:30,5,55.05,55.6,54.93,55.56,714
20090701|2009-06-05 12:00,5,55.47,55.51,55,55.09,302
20090701|2009-06-05 12:30,5,55.13,55.2,54.96,55.05,389
20090701|2009-06-05 13:00,5,55.08,55.21,54.85,55.2,868
20090701|2009-06-07 20:00,8,55.37,55.37,55.06,55.06,39
20090701|2009-06-07 20:30,8,55.02,55.09,55.01,55.09,33
20090701|2009-06-07 21:00,8,55.09,55.1,55.09,55.1,7
20090701|2009-06-07 21:30,8,55.1,55.1,55.02,55.02,3
20090701|2009-06-07 22:00,8,55.09,55.09,55.09,55.09,2
20090701|2009-06-07 22:30,8,55.03,55.1,55.03,55.1,17
20090701|2009-06-07 23:00,8,55.11,55.17,55.11,55.17,9
20090701|2009-06-07 23:30,8,55.17,55.17,55.17,55.17,1
20090701|2009-06-08 00:00,8,55.11,55.11,55.11,55.11,4
20090701|2009-06-08 01:30,8,55.03,55.03,55.01,55.01,10
20090701|2009-06-08 02:00,8,55.01,55.2,55.01,55.2,11
20090701|2009-06-08 02:30,8,55.1,55.1,54.8,54.8,226
20090701|2009-06-08 03:00,8,54.8,54.83,54.51,54.51,250
20090701|2009-06-08 03:30,8,54.52,54.63,54.51,54.57,52
20090701|2009-06-08 04:00,8,54.56,54.56,54.53,54.53,36
20090701|2009-06-08 04:30,8,54.53,54.55,54.53,54.53,39
20090701|2009-06-08 05:00,8,54.6,54.6,54.53,54.56,29
20090701|2009-06-08 05:30,8,54.56,54.6,54.53,54.6,12
20090701|2009-06-08 06:00,8,54.52,54.58,54.51,54.55,57
20090701|2009-06-08 06:30,8,54.55,54.62,54.52,54.6,29
20090701|2009-06-08 07:00,8,54.57,54.62,54.42,54.42,175
20090701|2009-06-08 07:30,8,54.43,54.53,54.26,54.48,348
20090701|2009-06-08 08:00,8,54.41,54.74,54.39,54.72,278
20090701|2009-06-08 08:30,8,54.72,54.74,54.36,54.4,261
20090701|2009-06-08 09:00,8,54.36,54.9,54.3,54.82,454
20090701|2009-06-08 09:30,8,54.8,55.4,54.75,54.75,757
20090701|2009-06-08 10:00,8,54.75,54.89,54.39,54.39,460
20090701|2009-06-08 10:30,8,54.38,54.6,54.34,54.44,301
20090701|2009-06-08 11:00,8,54.46,54.55,54.38,54.45,210
20090701|2009-06-08 11:30,8,54.5,54.75,54.49,54.75,194
20090701|2009-06-08 12:00,8,54.75,55.75,54.75,55.22,569
20090701|2009-06-08 12:30,8,55.24,55.86,55.24,55.63,412
20090701|2009-06-08 13:00,8,55.64,55.75,55.19,55.28,317
20090701|2009-06-08 20:00,9,55.25,55.63,55.25,55.58,16
20090701|2009-06-08 20:30,9,55.55,55.55,55.5,55.5,7
20090701|2009-06-08 21:00,9,55.55,55.58,55.28,55.28,10
20090701|2009-06-08 21:30,9,55.28,55.41,55.28,55.41,8
20090701|2009-06-09 01:00,9,55.35,55.35,55.3,55.3,5
20090701|2009-06-09 01:30,9,55.29,55.31,55.27,55.31,33
20090701|2009-06-09 02:00,9,55.32,55.38,55.32,55.38,16
20090701|2009-06-09 02:30,9,55.36,55.36,55.19,55.2,6
20090701|2009-06-09 03:00,9,55.21,55.41,55.21,55.3,15
20090701|2009-06-09 03:30,9,55.3,55.3,55.3,55.3,3
20090701|2009-06-09 04:00,9,55.51,55.51,55.4,55.4,2
20090701|2009-06-09 04:30,9,55.47,55.55,55.47,55.55,16
20090701|2009-06-09 05:00,9,55.56,55.58,55.4,55.4,19
20090701|2009-06-09 05:30,9,55.55,55.55,55.41,55.55,6
20090701|2009-06-09 06:00,9,55.56,55.67,55.5,55.67,56
20090701|2009-06-09 06:30,9,55.67,55.88,55.58,55.88,222
20090701|2009-06-09 07:00,9,55.7,56.2,55.7,56.2,376
20090701|2009-06-09 07:30,9,56.19,56.21,56,56.04,70
20090701|2009-06-09 08:00,9,56,56.21,55.92,56.2,51
20090701|2009-06-09 08:30,9,56.15,56.26,56.05,56.13,161
20090701|2009-06-09 09:00,9,56.17,56.25,55.97,56.18,167
20090701|2009-06-09 09:30,9,56.18,56.21,55.92,55.93,542
20090701|2009-06-09 10:00,9,55.94,56,55.49,55.85,613
20090701|2009-06-09 10:30,9,55.83,55.87,55.45,55.74,237
20090701|2009-06-09 11:00,9,55.71,55.77,55.6,55.7,177
20090701|2009-06-09 11:30,9,55.67,55.7,55.5,55.5,250
20090701|2009-06-09 12:00,9,55.48,55.54,55.2,55.25,261
20090701|2009-06-09 12:30,9,55.27,55.47,55.18,55.41,231
20090701|2009-06-09 13:00,9,55.41,55.41,54.77,55,1094
20090701|2009-06-09 20:00,10,55.1,55.3,54.86,55.1,39
20090701|2009-06-09 20:30,10,55.1,55.1,55.1,55.1,14
20090701|2009-06-09 21:00,10,55.1,55.1,55.1,55.1,4
20090701|2009-06-09 22:00,10,55.16,55.16,55.16,55.16,1
20090701|2009-06-09 22:30,10,55.22,55.34,55.22,55.34,6
20090701|2009-06-09 23:30,10,55.34,55.34,55.34,55.34,6
20090701|2009-06-10 01:00,10,55.35,55.41,55.32,55.32,10
20090701|2009-06-10 01:30,10,55.37,55.41,55.3,55.3,43
20090701|2009-06-10 02:00,10,55.34,55.35,55.3,55.3,13
20090701|2009-06-10 02:30,10,55.3,55.51,55.29,55.29,13
20090701|2009-06-10 03:00,10,55.7,55.79,55.6,55.79,24
20090701|2009-06-10 03:30,10,55.65,55.8,55.64,55.64,25
20090701|2009-06-10 04:00,10,55.78,55.78,55.6,55.6,6
20090701|2009-06-10 04:30,10,55.6,55.6,55.56,55.56,3
20090701|2009-06-10 05:00,10,55.61,55.74,55.61,55.74,7
20090701|2009-06-10 05:30,10,55.6,55.67,55.49,55.49,8
20090701|2009-06-10 06:00,10,55.55,55.67,55.55,55.66,16
20090701|2009-06-10 06:30,10,55.65,56.2,55.65,55.7,124
20090701|2009-06-10 07:00,10,55.67,55.85,55.54,55.7,42
20090701|2009-06-10 07:30,10,55.7,55.85,55.5,55.55,104
20090701|2009-06-10 08:00,10,55.54,55.68,55.23,55.56,165
20090701|2009-06-10 08:30,10,55.6,55.64,55.3,55.43,97
20090701|2009-06-10 09:00,10,55.4,55.4,54.92,55.06,316
20090701|2009-06-10 09:30,10,55.08,55.51,54.62,54.67,965
20090701|2009-06-10 10:00,10,54.66,54.82,54.51,54.64,777
20090701|2009-06-10 10:30,10,54.61,54.9,54.56,54.57,330
20090701|2009-06-10 11:00,10,54.58,54.74,54.51,54.65,251
20090701|2009-06-10 11:30,10,54.54,54.85,54.53,54.85,182
20090701|2009-06-10 12:00,10,54.86,54.86,54.57,54.57,136
20090701|2009-06-10 12:30,10,54.57,54.65,54.51,54.55,246
20090701|2009-06-10 13:00,10,54.56,54.75,54.45,54.75,369
20090701|2009-06-10 20:00,11,54.68,54.7,54.63,54.7,36
20090701|2009-06-10 20:30,11,54.7,54.7,54.65,54.65,2
20090701|2009-06-10 21:00,11,54.65,54.67,54.62,54.62,14
20090701|2009-06-10 21:30,11,54.67,54.68,54.55,54.55,21
20090701|2009-06-10 22:30,11,54.55,54.55,54.55,54.55,1
20090701|2009-06-10 23:00,11,54.72,54.72,54.72,54.72,3
20090701|2009-06-11 00:00,11,54.69,54.69,54.69,54.69,1
20090701|2009-06-11 00:30,11,54.61,54.61,54.61,54.61,1
20090701|2009-06-11 01:00,11,54.69,54.69,54.69,54.69,4
20090701|2009-06-11 01:30,11,54.72,54.84,54.71,54.84,39
20090701|2009-06-11 02:00,11,54.72,54.99,54.72,54.99,16
20090701|2009-06-11 02:30,11,54.98,55.09,54.98,55.08,10
20090701|2009-06-11 03:30,11,55.08,55.08,54.9,54.9,20
20090701|2009-06-11 04:00,11,55,55.08,55,55.08,7
20090701|2009-06-11 04:30,11,55.09,55.15,55.05,55.12,13
20090701|2009-06-11 05:00,11,55.15,55.2,55,55.05,23
20090701|2009-06-11 05:30,11,55.1,55.1,55.1,55.1,2
20090701|2009-06-11 06:00,11,55.1,55.12,55,55.05,18
20090701|2009-06-11 06:30,11,54.96,54.96,54.82,54.83,15
20090701|2009-06-11 07:00,11,54.79,54.88,54.65,54.65,33
20090701|2009-06-11 07:30,11,54.65,54.75,54.6,54.6,79
20090701|2009-06-11 08:00,11,54.62,54.71,54.56,54.71,58
20090701|2009-06-11 08:30,11,54.73,55.12,54.63,54.96,132
20090701|2009-06-11 09:00,11,54.97,55.36,54.93,55.25,254
20090701|2009-06-11 09:30,11,55.28,55.3,54.8,55.04,452
20090701|2009-06-11 10:00,11,55.01,55.3,54.95,55.3,226
20090701|2009-06-11 10:30,11,55.3,55.73,55.25,55.63,482
20090701|2009-06-11 11:00,11,55.68,55.7,55.4,55.57,183
20090701|2009-06-11 11:30,11,55.58,55.7,55.45,55.58,135
20090701|2009-06-11 12:00,11,55.58,56.5,55.58,56.3,889
20090701|2009-06-11 12:30,11,56.29,56.54,56.13,56.22,349
20090701|2009-06-11 13:00,11,56.15,56.43,56.08,56.18,216
20090701|2009-06-11 20:00,12,56.33,56.73,55.52,56.72,139
20090701|2009-06-11 20:30,12,56.72,56.82,56.68,56.82,95
20090701|2009-06-11 21:00,12,56.81,56.81,56.73,56.73,4
20090701|2009-06-11 21:30,12,56.74,56.74,56.3,56.3,23
20090701|2009-06-11 22:00,12,56.52,56.66,56.52,56.65,3
20090701|2009-06-11 22:30,12,56.4,56.58,56.35,56.35,12
20090701|2009-06-11 23:00,12,56.51,56.52,56.51,56.52,2
20090701|2009-06-12 00:00,12,56.51,56.73,56.5,56.66,10
20090701|2009-06-12 01:00,12,56.52,56.52,56.52,56.52,2
20090701|2009-06-12 01:30,12,56.5,56.5,56.2,56.25,19
20090701|2009-06-12 02:00,12,56.2,56.3,56.15,56.15,11
20090701|2009-06-12 02:30,12,56.3,56.3,56.03,56.03,14
20090701|2009-06-12 03:00,12,56.03,56.19,55.94,56.03,14
20090701|2009-06-12 03:30,12,56.14,56.14,56,56,10
20090701|2009-06-12 04:00,12,56.1,56.3,56.06,56.07,50
20090701|2009-06-12 04:30,12,56.07,56.28,56.07,56.28,31
20090701|2009-06-12 05:00,12,56.23,56.23,55.98,55.98,21
20090701|2009-06-12 05:30,12,56.08,56.08,55.83,55.83,26
20090701|2009-06-12 06:00,12,55.85,55.9,55.53,55.8,66
20090701|2009-06-12 06:30,12,55.6,55.72,55.54,55.72,27
20090701|2009-06-12 07:00,12,55.65,55.73,55.52,55.63,74
20090701|2009-06-12 07:30,12,55.64,55.84,55.53,55.67,49
20090701|2009-06-12 08:00,12,55.67,55.99,55.5,55.6,128
20090701|2009-06-12 08:30,12,55.53,55.77,55.53,55.74,22
20090701|2009-06-12 09:00,12,55.67,55.97,55.62,55.95,67
20090701|2009-06-12 09:30,12,55.95,56.05,55.6,55.85,540
20090701|2009-06-12 10:00,12,55.91,56.03,55.83,56,208
20090701|2009-06-12 10:30,12,55.99,56.16,55.96,56.12,147
20090701|2009-06-12 11:00,12,56.16,56.4,56.13,56.16,242
20090701|2009-06-12 11:30,12,56.14,56.26,56.09,56.2,49
20090701|2009-06-12 12:00,12,56.26,56.41,56.2,56.3,125
20090701|2009-06-12 12:30,12,56.29,56.31,56.02,56.02,135
20090701|2009-06-12 13:00,12,56.02,56.3,55.87,56.22,593
20090701|2009-06-14 20:00,15,56.2,56.22,55.97,55.97,48
20090701|2009-06-14 20:30,15,55.97,55.97,55.94,55.94,12
20090701|2009-06-14 21:00,15,55.96,56.05,55.95,55.97,8
20090701|2009-06-14 21:30,15,56.01,56.01,55.88,55.88,16
20090701|2009-06-14 22:00,15,55.95,55.95,55.95,55.95,2
20090701|2009-06-14 22:30,15,55.95,55.95,55.95,55.95,3
20090701|2009-06-14 23:00,15,55.88,55.88,55.88,55.88,1
20090701|2009-06-14 23:30,15,55.88,55.88,55.88,55.88,2
20090701|2009-06-15 00:00,15,55.81,55.81,55.8,55.8,8
20090701|2009-06-15 00:30,15,55.76,55.76,55.72,55.72,8
20090701|2009-06-15 01:00,15,55.71,55.83,55.71,55.83,6
20090701|2009-06-15 01:30,15,55.75,55.75,55.75,55.75,5
20090701|2009-06-15 02:30,15,55.68,55.71,55.12,55.13,139
20090701|2009-06-15 03:00,15,55.19,55.25,55.19,55.25,9
20090701|2009-06-15 03:30,15,55.16,55.2,55.12,55.15,26
20090701|2009-06-15 04:00,15,55.14,55.2,55.1,55.11,24
20090701|2009-06-15 04:30,15,55.1,55.18,55.1,55.14,39
20090701|2009-06-15 05:00,15,55.14,55.25,55.03,55.08,30
20090701|2009-06-15 05:30,15,55.24,55.24,55.06,55.18,25
20090701|2009-06-15 06:00,15,55.19,55.2,54.91,54.91,82
20090701|2009-06-15 06:30,15,54.91,54.93,54.91,54.91,9
20090701|2009-06-15 07:00,15,54.91,54.93,54.67,54.78,136
20090701|2009-06-15 07:30,15,55.08,55.3,54.97,55.25,91
20090701|2009-06-15 08:00,15,55.19,55.19,54.64,54.72,163
20090701|2009-06-15 08:30,15,54.7,55.07,54.64,54.91,321
20090701|2009-06-15 09:00,15,54.85,55.07,54.64,54.72,230
20090701|2009-06-15 09:30,15,54.72,54.72,53.82,53.87,2416
20090701|2009-06-15 10:00,15,53.91,53.91,53.25,53.37,2828
20090701|2009-06-15 10:30,15,53.36,53.52,53.28,53.51,569
20090701|2009-06-15 11:00,15,53.46,53.56,53.27,53.32,300
20090701|2009-06-15 11:30,15,53.37,53.38,53.26,53.35,179
20090701|2009-06-15 12:00,15,53.31,53.33,53.1,53.1,536
20090701|2009-06-15 12:30,15,53.1,53.1,53.1,53.1,59
20090701|2009-06-15 13:00,15,53.1,53.1,53.1,53.1,6
20090701|2009-06-15 20:00,16,53.08,53.18,53.05,53.18,184
20090701|2009-06-15 20:30,16,53.18,53.2,53.18,53.2,4
20090701|2009-06-15 21:00,16,53.2,53.2,53.15,53.2,12
20090701|2009-06-15 21:30,16,53.2,53.3,53.15,53.17,19
20090701|2009-06-15 22:30,16,53.2,53.2,53.08,53.08,11
20090701|2009-06-15 23:00,16,53.12,53.12,53.12,53.12,11
20090701|2009-06-15 23:30,16,53.1,53.1,53.1,53.1,8
20090701|2009-06-16 00:00,16,53.1,53.1,53.1,53.1,9
20090701|2009-06-16 00:30,16,53.1,53.1,53.1,53.1,21
20090701|2009-06-16 01:00,16,53.1,53.45,53.1,53.36,53
20090701|2009-06-16 01:30,16,53.36,53.4,53.33,53.4,18
20090701|2009-06-16 02:00,16,53.4,53.4,53.4,53.4,11
20090701|2009-06-16 02:30,16,53.4,53.5,53.4,53.5,28
20090701|2009-06-16 03:00,16,53.55,53.6,53.55,53.6,10
20090701|2009-06-16 03:30,16,53.65,53.68,53.5,53.5,35
20090701|2009-06-16 04:00,16,53.45,53.64,53.44,53.55,100
20090701|2009-06-16 04:30,16,53.55,53.65,53.55,53.65,18
20090701|2009-06-16 05:00,16,53.75,53.97,53.75,53.97,40
20090701|2009-06-16 05:30,16,53.84,53.84,53.84,53.84,1
20090701|2009-06-16 06:00,16,53.77,53.77,53.77,53.77,5
20090701|2009-06-16 06:30,16,53.81,53.83,53.76,53.76,29
20090701|2009-06-16 07:00,16,53.76,53.94,53.57,53.57,31
20090701|2009-06-16 07:30,16,53.65,53.76,53.5,53.65,97
20090701|2009-06-16 08:00,16,53.6,53.6,53.16,53.22,156
20090701|2009-06-16 08:30,16,53.3,53.85,53.3,53.65,139
20090701|2009-06-16 09:00,16,53.58,53.73,53.32,53.6,106
20090701|2009-06-16 09:30,16,53.5,53.7,53.31,53.6,514
20090701|2009-06-16 10:00,16,53.6,53.87,53.5,53.87,499
20090701|2009-06-16 10:30,16,53.87,53.87,53.59,53.64,172
20090701|2009-06-16 11:00,16,53.66,53.66,53.47,53.47,123
20090701|2009-06-16 11:30,16,53.47,53.66,53.24,53.24,196
20090701|2009-06-16 12:00,16,53.24,53.24,52.29,52.3,1009
20090701|2009-06-16 12:30,16,52.29,52.91,52.29,52.55,317
20090701|2009-06-16 13:00,16,52.53,52.68,52.33,52.35,403
20090701|2009-06-16 20:00,17,52.37,52.37,52.37,52.37,4
20090701|2009-06-16 20:30,17,52.5,52.5,52.5,52.5,5
20090701|2009-06-16 21:00,17,52.54,52.65,52.54,52.65,5
20090701|2009-06-16 23:00,17,52.7,52.7,52.65,52.65,5
20090701|2009-06-16 23:30,17,52.57,52.57,52.57,52.57,2
20090701|2009-06-17 00:00,17,52.5,52.5,52.5,52.5,1
20090701|2009-06-17 02:30,17,52.62,52.8,52.62,52.62,35
20090701|2009-06-17 03:30,17,52.65,52.8,52.64,52.8,17
20090701|2009-06-17 04:00,17,52.63,52.63,52.5,52.5,15
20090701|2009-06-17 05:00,17,52.51,52.56,52.51,52.51,10
20090701|2009-06-17 05:30,17,52.51,52.51,52.21,52.21,192
20090701|2009-06-17 06:00,17,52.22,52.3,52.21,52.3,30
20090701|2009-06-17 06:30,17,52.3,52.31,52.3,52.3,11
20090701|2009-06-17 07:00,17,52.22,52.28,52.21,52.23,39
20090701|2009-06-17 07:30,17,52.2,52.39,52.2,52.3,53
20090701|2009-06-17 08:00,17,52.32,52.39,52.3,52.32,101
20090701|2009-06-17 08:30,17,52.32,52.59,52.3,52.43,77
20090701|2009-06-17 09:00,17,52.45,52.56,52.39,52.39,158
20090701|2009-06-17 09:30,17,52.5,52.5,52.12,52.21,491
20090701|2009-06-17 10:00,17,52.13,52.49,52.13,52.31,210
20090701|2009-06-17 10:30,17,52.31,52.31,52.13,52.15,124
20090701|2009-06-17 11:00,17,52.13,52.23,52.07,52.07,550
20090701|2009-06-17 11:30,17,52.07,52.26,52.05,52.23,188
20090701|2009-06-17 12:00,17,52.24,52.3,52.08,52.09,205
20090701|2009-06-17 12:30,17,52.09,52.14,52.06,52.08,167
20090701|2009-06-17 13:00,17,52.12,52.18,52,52.15,282
20090701|2009-06-17 20:00,18,52.05,52.16,51.98,52.11,35
20090701|2009-06-17 20:30,18,52.02,52.02,52.02,52.02,1
20090701|2009-06-17 21:00,18,52,52,52,52,4
20090701|2009-06-17 21:30,18,52.04,52.04,51.99,51.99,3
20090701|2009-06-17 22:00,18,51.98,51.98,51.96,51.96,9
20090701|2009-06-17 23:00,18,51.96,51.96,51.96,51.96,1
20090701|2009-06-18 00:30,18,52.1,52.1,52.1,52.1,1
20090701|2009-06-18 01:00,18,52.05,52.24,52.05,52.24,4
20090701|2009-06-18 02:30,18,52.25,52.25,52.25,52.25,1
20090701|2009-06-18 03:00,18,52.32,52.35,52.3,52.3,9
20090701|2009-06-18 03:30,18,52.43,52.52,52.34,52.34,6
20090701|2009-06-18 04:00,18,52.52,52.92,52.52,52.69,17
20090701|2009-06-18 05:00,18,52.71,52.71,52.71,52.71,1
20090701|2009-06-18 05:30,18,52.75,52.75,52.75,52.75,1
20090701|2009-06-18 06:00,18,52.85,52.85,52.66,52.66,7
20090701|2009-06-18 06:30,18,52.75,52.79,52.6,52.61,11
20090701|2009-06-18 07:00,18,52.6,52.6,52.5,52.5,15
20090701|2009-06-18 07:30,18,52.55,52.55,52.24,52.25,51
20090701|2009-06-18 08:00,18,52.29,52.3,51.72,51.77,244
20090701|2009-06-18 08:30,18,51.71,51.74,51.53,51.66,260
20090701|2009-06-18 09:00,18,51.66,52.1,51.58,51.75,85
20090701|2009-06-18 09:30,18,51.69,51.9,51.48,51.9,505
20090701|2009-06-18 10:00,18,51.99,52.85,51.99,52.77,252
20090701|2009-06-18 10:30,18,53,54.15,53,53.6,279
20090701|2009-06-18 11:00,18,53.62,53.8,53.45,53.6,93
20090701|2009-06-18 11:30,18,53.45,53.89,53.45,53.88,51
20090701|2009-06-18 12:00,18,53.89,54.08,53.86,54.08,56
20090701|2009-06-18 12:30,18,54.1,54.3,53.72,53.85,64
20090701|2009-06-18 13:00,18,53.85,54.5,53.65,54,154
20090701|2009-06-18 20:00,19,53.83,53.83,53.31,53.6,11
20090701|2009-06-18 21:00,19,53.75,53.75,53.75,53.75,1
20090701|2009-06-18 21:30,19,53.8,53.8,53.7,53.7,2
20090701|2009-06-18 22:00,19,53.6,53.6,53.6,53.6,6
20090701|2009-06-19 07:00,19,53.6,53.7,53.49,53.7,17
20090701|2009-06-19 07:30,19,53.58,53.58,53.51,53.53,14
20090701|2009-06-19 08:00,19,53.55,53.55,53.41,53.43,25
20090701|2009-06-19 08:30,19,53.4,53.52,53.32,53.32,15
20090701|2009-06-19 09:00,19,53.23,53.55,53.02,53.2,45
20090701|2009-06-19 09:30,19,53.2,53.32,52.67,52.95,245
20090701|2009-06-19 10:00,19,52.95,53.1,52.82,52.86,99
20090701|2009-06-19 10:30,19,52.85,52.85,52.6,52.7,160
20090701|2009-06-19 11:00,19,52.7,52.7,52.61,52.7,65
20090701|2009-06-19 11:30,19,52.66,53,51.8,52,545
20090701|2009-06-19 12:00,19,51.99,52,51.75,51.75,63
20090701|2009-06-19 12:30,19,51.75,51.75,51.6,51.62,52
20090701|2009-06-19 13:00,19,51.54,51.72,51.53,51.55,85
20090701|2009-06-21 20:00,22,51.58,51.58,51.51,51.52,19
20090701|2009-06-21 20:30,22,51.52,51.67,51.52,51.67,9
20090701|2009-06-21 21:00,22,51.6,51.63,51.6,51.63,5
20090701|2009-06-21 21:30,22,51.66,51.69,51.66,51.69,2
20090701|2009-06-21 22:30,22,51.65,51.65,51.65,51.65,1
20090701|2009-06-21 23:00,22,51.7,51.7,51.7,51.7,3
20090701|2009-06-22 00:00,22,51.68,51.68,51.68,51.68,2
20090701|2009-06-22 01:00,22,51.7,51.7,51.65,51.65,6
20090701|2009-06-22 01:30,22,51.69,51.7,51.67,51.67,4
20090701|2009-06-22 02:00,22,51.78,51.8,51.73,51.73,10
20090701|2009-06-22 02:30,22,51.8,51.8,51.65,51.77,9
20090701|2009-06-22 03:00,22,51.79,51.79,51.6,51.6,24
20090701|2009-06-22 03:30,22,51.6,51.6,51.51,51.51,59
20090701|2009-06-22 04:00,22,51.5,51.58,51.5,51.51,23
20090701|2009-06-22 04:30,22,51.51,51.52,51.51,51.51,22
20090701|2009-06-22 05:00,22,51.51,51.51,51.31,51.31,41
20090701|2009-06-22 05:30,22,51.31,51.31,51.25,51.25,12
20090701|2009-06-22 06:00,22,51.35,51.4,51.25,51.25,26
20090701|2009-06-22 06:30,22,51.31,51.31,51.25,51.25,5
20090701|2009-06-22 07:00,22,51.31,51.31,51.11,51.11,31
20090701|2009-06-22 07:30,22,51.14,51.15,51,51.12,94
20090701|2009-06-22 08:00,22,51.03,51.1,50.9,50.9,87
20090701|2009-06-22 08:30,22,50.9,50.99,50.76,50.76,80
20090701|2009-06-22 09:00,22,50.78,50.8,50.56,50.56,117
20090701|2009-06-22 09:30,22,50.63,50.63,50.48,50.48,485
20090701|2009-06-22 10:00,22,50.5,50.65,50.46,50.53,143
20090701|2009-06-22 10:30,22,50.46,50.51,50.27,50.34,136
20090701|2009-06-22 11:00,22,50.3,50.44,50.28,50.44,50
20090701|2009-06-22 11:30,22,50.53,50.53,50.53,50.53,1
20090701|2009-06-22 12:00,22,50.35,50.59,50.17,50.17,89
20090701|2009-06-22 12:30,22,50.18,50.63,50.15,50.45,51
20090701|2009-06-22 13:00,22,50.5,50.65,50.43,50.65,93
20090701|2009-06-22 20:00,23,50.56,50.8,50.56,50.8,14
20090701|2009-06-22 20:30,23,50.56,50.57,50.51,50.57,12
20090701|2009-06-22 21:00,23,50.51,50.55,50.51,50.55,2
20090701|2009-06-22 21:30,23,50.54,50.54,50.54,50.54,7
20090701|2009-06-22 22:30,23,50.77,50.77,50.51,50.51,3
20090701|2009-06-22 23:00,23,50.54,50.54,50.54,50.54,3
20090701|2009-06-23 01:00,23,50.66,50.66,50.66,50.66,1
20090701|2009-06-23 01:30,23,50.8,50.8,50.8,50.8,1
20090701|2009-06-23 02:30,23,50.96,51,50.96,51,27
20090701|2009-06-23 03:00,23,50.82,50.82,50.82,50.82,1
20090701|2009-06-23 03:30,23,50.81,50.81,50.7,50.7,3
20090701|2009-06-23 04:00,23,50.68,50.7,50.68,50.7,5
20090701|2009-06-23 04:30,23,50.7,50.7,50.69,50.7,15
20090701|2009-06-23 06:30,23,50.75,50.75,50.75,50.75,1
20090701|2009-06-23 07:00,23,50.7,51,50.7,51,5
20090701|2009-06-23 07:30,23,50.75,51.03,50.75,51.03,31
20090701|2009-06-23 08:00,23,50.97,51.3,50.97,51.01,57
20090701|2009-06-23 08:30,23,50.84,50.97,50.74,50.8,46
20090701|2009-06-23 09:00,23,50.65,50.67,50.41,50.41,61
20090701|2009-06-23 09:30,23,50.34,50.63,50.25,50.32,119
20090701|2009-06-23 10:00,23,50.3,50.39,50.15,50.39,38
20090701|2009-06-23 10:30,23,50.28,50.59,50.26,50.59,75
20090701|2009-06-23 11:00,23,50.59,50.84,50.45,50.45,90
20090701|2009-06-23 11:30,23,50.42,50.42,50.16,50.29,38
20090701|2009-06-23 12:00,23,50.32,50.51,50.32,50.46,114
20090701|2009-06-23 12:30,23,50.49,50.5,50.39,50.49,86
20090701|2009-06-23 13:00,23,50.36,51.57,50.36,50.77,229
20090701|2009-06-23 20:00,24,51.5,51.5,50.34,50.34,3
20090701|2009-06-24 02:30,24,50.8,50.8,50.8,50.8,1
20090701|2009-06-24 07:00,24,50.89,50.89,50.89,50.89,1
20090701|2009-06-24 07:30,24,50.77,51.26,50.77,51.26,3
20090701|2009-06-24 08:00,24,51.58,52.27,51.58,52.27,31
20090701|2009-06-24 08:30,24,52.3,52.81,52.3,52.81,7
20090701|2009-06-24 09:30,24,52.4,52.4,52.27,52.27,3
20090701|2009-06-24 10:30,24,52.45,52.45,52.45,52.45,1
20090701|2009-06-24 11:00,24,52.58,52.58,52.41,52.41,3
20090701|2009-06-24 12:00,24,52.4,52.6,52.4,52.6,6
20090701|2009-06-25 07:30,25,52.29,52.29,52.13,52.13,3
20090701|2009-06-25 09:00,25,52.76,52.76,52.76,52.76,2
20090701|2009-06-25 10:00,25,52.73,52.86,52.73,52.86,4
20090701|2009-06-25 10:30,25,52.95,52.95,52.95,52.95,1
20090701|2009-06-25 11:00,25,53.22,53.22,53.22,53.22,1
20090701|2009-06-25 11:30,25,52.5,52.5,52.5,52.5,3
20090701|2009-06-25 12:30,25,52.8,52.8,52.8,52.8,1
20090701|2009-06-25 13:00,25,53.16,53.16,53.16,53.16,2
20090701|2009-06-26 08:00,26,53.22,53.22,53.22,53.22,1
20090701|2009-06-26 09:30,26,52.78,52.78,52.12,52.12,4
20090701|2009-06-26 10:30,26,52.3,52.46,52.3,52.46,2
20090701|2009-06-26 11:30,26,52.89,52.95,52.89,52.95,4
20090701|2009-06-26 12:00,26,53.06,53.06,53.06,53.06,1
20090701|2009-06-26 12:30,26,53.13,53.13,52.99,53,3
20090701|2009-06-29 06:00,29,53.51,53.66,53.51,53.66,7
20090701|2009-06-29 08:00,29,53.53,53.53,53.53,53.53,1
20090701|2009-06-29 09:30,29,52.99,52.99,52.99,52.99,2
20090701|2009-06-29 10:00,29,53.05,53.05,53.05,53.05,16
20090701|2009-06-29 12:30,29,52.87,52.87,52.87,52.87,1
20090701|2009-06-29 20:00,30,52.95,52.95,52.95,52.95,1
20090701|2009-06-30 07:30,30,53.3,53.3,53.3,53.3,2
20090701|2009-06-30 09:30,30,52.28,52.37,52.28,52.36,11
20090701|2009-06-30 10:30,30,52.37,52.37,52.37,52.37,2
20090701|2009-07-01 04:00,1,54,54,54,54,5
20090701|2009-07-01 08:30,1,54.24,54.24,54.24,54.24,1
20090701|2009-07-01 10:30,1,57,57,57,57,2
20090701|2009-07-02 01:00,2,56.75,56.75,56.75,56.75,1
20090701|2009-07-02 01:30,2,56.75,56.75,56.75,56.75,4
20090701|2009-07-02 02:00,2,56.75,56.75,56.75,56.75,4
20090701|2009-07-02 03:30,2,56.74,56.74,56.74,56.74,4
20090701|2009-07-02 04:30,2,55.73,55.73,55.63,55.63,4
20090701|2009-07-02 07:30,2,56.05,56.05,56.05,56.05,1
20090701|2009-07-02 08:30,2,55.75,55.75,55.75,55.75,1
20090701|2009-07-02 09:30,2,55.75,55.75,55.75,55.75,1
20090701|2009-07-02 10:00,2,56.52,56.52,56.52,56.52,1
20090701|2009-07-02 10:30,2,56.88,56.88,56.88,56.88,2
20090701|2009-07-02 11:30,2,56.4,56.4,56.4,56.4,1
20090701|2009-07-06 07:30,6,55.41,55.41,55.41,55.41,2
20090701|2009-07-06 20:00,7,56.47,56.47,56.47,56.47,2
20090701|2009-07-07 09:00,7,55.53,55.53,55.53,55.53,5
20090701|2009-07-07 09:30,7,55.53,55.53,55.53,55.53,1
20090701|2009-07-07 10:00,7,56.08,56.08,56.08,56.08,3
20090701|2009-07-07 11:30,7,55.35,55.35,54.45,54.45,13
20090701|2009-07-07 13:00,7,54.63,54.94,54.63,54.94,2
20090701|2009-07-08 10:00,8,55.05,55.05,54.91,54.91,4
20090701|2009-07-08 10:30,8,54.94,54.94,54.94,54.94,1
20090701|2009-07-08 12:00,8,54.85,54.85,54.85,54.85,3
20090701|2009-07-09 09:30,9,55.1,55.1,55.1,55.1,1
20091001|2008-05-05 13:30,5,85.21,85.21,85.21,85.21,0
20091001|2008-05-06 13:30,6,86.7,86.7,86.7,86.7,0
20091001|2008-05-07 13:30,7,86.5,86.5,86.5,86.5,0
20091001|2008-05-08 13:30,8,87.09,87.09,87.09,87.09,0
20091001|2008-05-09 13:30,9,88.06,88.06,88.06,88.06,0
20091001|2008-05-12 13:30,12,88.1,88.1,88.1,88.1,0
20091001|2008-05-13 13:30,13,87.91,87.91,87.91,87.91,0
20091001|2008-05-14 13:30,14,87.04,87.04,87.04,87.04,0
20091001|2008-05-15 14:30,15,87.22,87.22,87.22,87.22,0
20091001|2008-05-16 13:30,16,88.62,88.62,88.62,88.62,0
20091001|2008-05-19 13:30,19,88.74,88.74,88.74,88.74,0
20091001|2008-05-20 13:30,20,87.87,87.87,87.87,87.87,0
20091001|2008-05-21 13:30,21,88.23,88.23,88.23,88.23,0
20091001|2008-05-22 13:30,22,87.16,87.16,87.16,87.16,0
20091001|2008-05-23 14:00,23,86.73,86.73,86.73,86.73,0
20091001|2008-05-26 13:00,26,86.73,86.73,86.73,86.73,0
20091001|2008-05-27 13:30,27,84.01,84.01,84.01,84.01,0
20091001|2008-05-28 13:30,28,84.14,84.14,84.14,84.14,0
20091001|2008-05-29 13:30,29,84.3,84.3,84.3,84.3,0
20091001|2008-05-30 13:30,30,84,84,84,84,0
20091001|2008-06-02 13:30,2,84.69,84.69,84.69,84.69,0
20091001|2008-06-03 07:30,3,83,83,83,83,0
20091001|2008-06-03 16:30,3,83.27,83.27,83.27,83.27,0
20091001|2008-06-04 13:30,4,82.95,82.95,82.95,82.95,0
20091001|2008-06-05 13:30,5,83.11,83.11,83.11,83.11,0
20091001|2008-06-06 13:30,6,85.21,85.21,85.21,85.21,0
20091001|2008-06-09 13:30,9,84.83,84.83,84.83,84.83,0
20091001|2008-06-10 13:30,10,84.68,84.68,84.68,84.68,0
20091001|2008-06-11 13:30,11,87.09,87.09,87.09,87.09,0
20091001|2008-06-12 13:30,12,86.7,86.7,86.7,86.7,0
20091001|2008-06-13 13:30,13,89.11,89.11,89.11,89.11,0
20091001|2008-06-16 13:30,16,91.68,91.68,91.68,91.68,0
20091001|2008-06-17 13:30,17,90.49,90.49,90.49,90.49,0
20091001|2008-06-18 13:30,18,91.5,91.5,91.5,91.5,0
20091001|2008-06-19 13:30,19,89.25,89.25,89.25,89.25,0
20091001|2008-06-20 13:30,20,89.16,89.16,89.16,89.16,0
20091001|2008-06-23 13:30,23,88.61,88.61,88.61,88.61,0
20091001|2008-06-24 13:30,24,89.58,89.58,89.58,89.58,0
20091001|2008-06-25 13:30,25,90.32,90.32,90.32,90.32,0
20091001|2008-06-26 13:30,26,91.43,91.43,91.43,91.43,0
20091001|2008-06-27 13:00,27,91.25,91.25,91.25,91.25,0
20091001|2008-06-30 13:30,30,88.49,88.49,88.49,88.49,0
20091001|2008-07-01 13:30,1,85.91,85.91,85.91,85.91,0
20091001|2008-07-02 13:30,2,85.15,85.15,85.15,85.15,0
20091001|2008-07-03 13:30,3,85.32,85.32,85.32,85.32,0
20091001|2008-07-04 12:30,4,85.32,85.32,85.32,85.32,0
20091001|2008-07-07 06:30,7,85,85,85,85,0
20091001|2008-07-07 10:30,7,83,83,83,83,0
20091001|2008-07-07 16:00,7,83.05,83.05,83.05,83.05,0
20091001|2008-07-08 13:30,8,82.26,82.26,82.26,82.26,0
20091001|2008-07-09 13:30,9,83.92,83.92,83.92,83.92,0
20091001|2008-07-10 13:30,10,83.96,83.96,83.96,83.96,0
20091001|2008-07-11 13:00,11,83.87,83.87,83.87,83.87,0
20091001|2008-07-14 13:30,14,82.53,82.53,82.53,82.53,0
20091001|2008-07-15 13:30,15,84.45,84.45,84.45,84.45,0
20091001|2008-07-16 13:30,16,84.68,84.68,84.68,84.68,0
20091001|2008-07-17 13:00,17,84.03,84.03,84.03,84.03,0
20091001|2008-07-18 13:30,18,83.93,83.93,83.93,83.93,0
20091001|2008-07-21 13:30,21,83.2,83.2,83.2,83.2,0
20091001|2008-07-22 13:30,22,81.79,81.79,81.79,81.79,0
20091001|2008-07-23 13:30,23,83.29,83.29,83.29,83.29,0
20091001|2008-07-24 13:30,24,84.85,84.85,84.85,84.85,0
20091001|2008-07-25 13:00,25,84.7,84.7,84.7,84.7,0
20091001|2008-07-28 13:30,28,84.28,84.28,84.28,84.28,0
20091001|2008-07-29 13:30,29,85.04,85.04,85.04,85.04,0
20091001|2008-07-30 13:30,30,84.95,84.95,84.95,84.95,0
20091001|2008-07-31 13:30,31,85.19,85.19,85.19,85.19,0
20091001|2008-08-01 13:30,1,82.82,82.82,82.82,82.82,0
20091001|2008-08-04 04:30,4,83.78,83.78,83.78,83.78,0
20091001|2008-08-05 13:30,5,79.81,79.81,79.81,79.81,0
20091001|2008-08-06 13:30,6,80.07,80.07,80.07,80.07,0
20091001|2008-08-07 13:30,7,81.68,81.68,81.68,81.68,0
20091001|2008-08-08 10:00,8,79.5,79.5,79.5,79.5,0
20091001|2008-08-11 13:00,11,79.02,79.02,79.02,79.02,0
20091001|2008-08-12 07:30,12,79.4,79.4,79.4,79.4,0
20091001|2008-08-13 13:30,13,81.53,81.53,81.53,81.53,0
20091001|2008-08-14 13:00,14,79.87,79.87,79.87,79.87,0
20091001|2008-08-15 13:00,15,78.09,78.09,78.09,78.09,0
20091001|2008-08-18 13:30,18,78.37,78.37,78.37,78.37,0
20091001|2008-08-19 13:30,19,78.23,78.23,78.23,78.23,0
20091001|2008-08-20 13:30,20,78.8,78.8,78.8,78.8,0
20091001|2008-08-21 13:30,21,80.73,80.73,80.73,80.73,0
20091001|2008-08-22 13:30,22,80.59,80.59,80.59,80.59,0
20091001|2008-08-25 13:30,25,80.24,80.24,80.24,80.24,0
20091001|2008-08-26 13:30,26,80.48,80.48,80.48,80.48,0
20091001|2008-08-27 13:30,27,81.65,81.65,81.65,81.65,0
20091001|2008-08-28 13:30,28,80.33,80.33,80.33,80.33,0
20091001|2008-08-29 13:30,29,80.67,80.67,80.67,80.67,0
20091001|2008-09-02 13:30,2,80.67,80.67,80.67,80.67,0
20091001|2008-09-03 13:30,3,81.1,81.1,81.1,81.1,0
20091001|2008-09-04 13:00,4,81.1,81.1,81.1,81.1,0
20091001|2008-09-05 13:30,5,77.44,77.44,77.44,77.44,0
20091001|2008-09-08 13:30,8,77.55,77.55,77.55,77.55,0
20091001|2008-09-09 13:30,9,76.48,76.48,76.48,76.48,0
20091001|2008-09-10 13:30,10,76.37,76.37,76.37,76.37,0
20091001|2008-09-11 13:30,11,76.28,76.28,76.28,76.28,0
20091001|2008-09-12 13:30,12,76.42,76.42,76.42,76.42,0
20091001|2008-09-15 13:30,15,73.9,73.9,73.9,73.9,0
20091001|2008-09-16 13:30,16,72.34,72.34,72.34,72.34,0
20091001|2008-09-17 13:30,17,73.2,73.2,73.2,73.2,0
20091001|2008-09-18 13:30,18,72.52,72.52,72.52,72.52,0
20091001|2008-09-19 13:30,19,73.56,73.56,73.56,73.56,0
20091001|2008-09-22 13:30,22,75.65,75.65,75.65,75.65,0
20091001|2008-09-23 13:30,23,72.65,72.65,72.65,72.65,0
20091001|2008-09-24 13:00,24,71.98,71.98,71.98,71.98,0
20091001|2008-09-25 13:30,25,72.34,72.34,72.34,72.34,0
20091001|2008-09-26 13:30,26,71.1,71.1,71.1,71.1,0
20091001|2008-09-29 13:30,29,68.47,68.47,68.47,68.47,0
20091001|2008-09-30 04:30,30,68,68,68,68,0
20091001|2008-10-01 13:30,1,69.2,69.2,69.2,69.2,0
20091001|2008-10-02 13:30,2,69.4,69.4,69.4,69.4,0
20091001|2008-10-03 13:30,3,68.4,68.4,68.4,68.4,0
20091001|2008-10-06 01:30,6,68.1,68.1,68.1,68.1,0
20091001|2008-10-07 13:30,7,64.52,64.52,64.52,64.52,0
20091001|2008-10-08 13:30,8,64.13,64.13,64.13,64.13,0
20091001|2008-10-09 13:30,9,63.35,63.35,63.35,63.35,0
20091001|2008-10-10 07:00,10,61.2,61.2,61.2,61.2,0
20091001|2008-10-10 07:30,10,61.2,61.2,60.65,60.65,0
20091001|2008-10-10 09:30,10,60.35,60.35,60.35,60.35,0
20091001|2008-10-13 13:30,13,61.12,61.12,61.12,61.12,0
20091001|2008-10-14 13:00,14,61.02,61.02,61.02,61.02,0
20091001|2008-10-16 09:30,16,57.34,57.34,57.19,57.19,0
20091001|2008-10-17 13:30,17,61.98,61.98,61.98,61.98,0
20091001|2008-10-20 12:30,20,58.99,58.99,58.99,58.99,0
20091001|2008-10-21 13:00,21,59.82,59.82,59.82,59.82,0
20091001|2008-10-22 13:30,22,59.88,59.88,59.88,59.88,0
20091001|2008-10-23 13:30,23,59.57,59.57,59.57,59.57,0
20091001|2008-10-24 13:30,24,56.65,56.65,56.65,56.65,0
20091001|2008-10-27 07:00,27,56.5,56.5,56.5,56.5,0
20091001|2008-10-28 13:30,28,56.71,56.71,56.71,56.71,0
20091001|2008-10-29 13:30,29,56.9,56.9,56.9,56.9,0
20091001|2008-10-30 13:30,30,55.27,55.27,55.27,55.27,0
20091001|2008-10-31 13:30,31,54.82,54.82,54.82,54.82,0
20091001|2008-11-07 11:30,7,51.21,51.21,51.21,51.21,4
20091001|2008-11-10 11:30,10,49.95,49.95,49.95,49.95,4
20091001|2008-11-12 09:00,12,45.6,45.6,45.6,45.6,2
20091001|2008-11-18 11:00,18,46,46,46,46,3
20091001|2008-11-20 11:00,20,45,45,45,45,2
20091001|2008-11-24 13:30,24,47.5,47.5,47.5,47.5,2
20091001|2008-11-24 14:00,24,48.25,48.25,48.25,48.25,1
20091001|2008-11-25 07:30,25,48.83,48.83,48.83,48.83,2
20091001|2008-11-25 08:00,25,48.83,48.83,48.78,48.83,12
20091001|2008-11-25 12:30,25,48.25,48.25,48.25,48.25,5
20091001|2008-11-25 14:30,25,47.37,47.57,47.37,47.57,20
20091001|2008-11-26 08:30,26,46.95,47.15,46.95,47.15,10
20091001|2008-12-03 10:00,3,49.25,49.25,49.25,49.25,20
20091001|2008-12-03 10:30,3,49.1,49.1,49.1,49.1,6
20091001|2008-12-04 09:30,4,48,48,47.75,47.75,2
20091001|2008-12-04 10:00,4,47.5,47.5,47.5,47.5,1
20091001|2008-12-04 10:30,4,47.25,47.25,47,47,22
20091001|2008-12-05 09:00,5,46,46,46,46,6
20091001|2008-12-05 11:00,5,45.35,45.35,45.35,45.35,1
20091001|2008-12-05 14:00,5,45.35,45.35,45.35,45.35,30
20091001|2008-12-16 12:30,16,48.55,48.55,48.55,48.55,1
20091001|2008-12-17 10:00,17,49.43,49.43,49.43,49.43,1
20091001|2008-12-17 14:00,17,50.5,50.5,50.2,50.2,10
20091001|2008-12-17 14:30,17,50,50,50,50,5
20091001|2008-12-18 11:00,18,49.5,49.5,49.5,49.5,3
20091001|2008-12-18 11:30,18,49.5,49.84,49.5,49.7,10
20091001|2008-12-31 11:30,31,52.49,52.49,52.25,52.25,14
20091001|2009-01-08 04:30,8,53.5,53.5,53.5,53.5,10
20091001|2009-01-12 11:00,12,53,53,53,53,10
20091001|2009-01-12 11:30,12,52.5,52.5,52.5,52.5,10
20091001|2009-01-12 12:00,12,52,52,52,52,10
20091001|2009-01-13 11:30,13,51.99,52.06,51.99,52.06,10
20091001|2009-01-13 13:30,13,51.5,51.5,51.5,51.5,10
20091001|2009-01-14 08:00,14,51.3,51.3,51.28,51.28,2
20091001|2009-01-14 08:30,14,51,51,51,51,9
20091001|2009-01-14 09:00,14,51,51,51,51,1
20091001|2009-01-14 10:30,14,50.5,50.5,50.5,50.5,2
20091001|2009-01-14 11:00,14,50.5,50.5,50.5,50.5,1
20091001|2009-01-16 09:30,16,53.2,53.2,53.2,53.2,1
20091001|2009-01-16 13:30,16,52.35,52.35,52.35,52.35,1
20091001|2009-01-21 10:30,21,50.5,50.5,50.5,50.5,1
20091001|2009-01-22 08:00,22,51,51,51,51,4
20091001|2009-01-29 09:30,29,54,54,54,54,3
20091001|2009-01-29 13:00,29,54.75,54.75,54.75,54.75,1
20091001|2009-02-02 09:00,2,53.5,53.5,53.5,53.5,3
20091001|2009-02-03 14:00,3,53.47,53.47,53.47,53.47,1
20091001|2009-02-10 10:00,10,53,53,53,53,3
20091001|2009-02-10 14:00,10,52,52,52,52,5
20091001|2009-02-11 08:00,11,51.5,51.5,51.5,51.5,5
20091001|2009-02-11 14:00,11,51.25,51.25,51.25,51.25,17
20091001|2009-02-11 14:30,11,51.25,51.25,51.25,51.25,3
20091001|2009-02-12 02:30,12,51.25,51.25,51.25,51.25,3
20091001|2009-02-12 04:00,12,51.25,51.25,51.25,51.25,17
20091001|2009-02-13 10:30,13,50.25,50.25,50,50,20
20091001|2009-02-13 12:00,13,50,50,50,50,5
20091001|2009-02-17 08:30,17,49.5,49.5,49.5,49.5,10
20091001|2009-02-17 14:00,17,48.98,48.98,48.98,48.98,1
20091001|2009-02-18 07:30,18,49,49,49,49,2
20091001|2009-02-19 07:00,19,49,49,49,49,2
20091001|2009-02-23 14:00,23,48,48,48,48,3
20091001|2009-02-25 10:30,25,47.7,47.7,47.7,47.7,1
20091001|2009-02-26 09:30,26,48.56,48.56,48.56,48.56,1
20091001|2009-02-26 10:00,26,48.25,48.25,48.25,48.25,1
20091001|2009-02-26 10:30,26,48.14,48.25,48.14,48.25,83
20091001|2009-02-26 12:00,26,48.25,48.25,48.25,48.25,8
20091001|2009-02-26 12:30,26,48.02,48.02,47.92,47.92,43
20091001|2009-02-26 13:00,26,47.92,47.92,47.92,47.92,2
20091001|2009-02-26 13:30,26,47.92,47.92,47.92,47.92,1
20091001|2009-02-26 14:00,26,47.75,47.95,47.75,47.95,211
20091001|2009-02-27 08:30,27,47.4,47.4,47.4,47.4,2
20091001|2009-02-27 09:00,27,47.1,47.1,46.8,46.8,3
20091001|2009-02-27 10:30,27,46.9,46.9,46.9,46.9,2
20091001|2009-02-27 11:30,27,46.8,46.8,46.7,46.7,21
20091001|2009-03-02 08:00,2,46.5,46.5,46.5,46.5,4
20091001|2009-03-02 10:30,2,46.2,46.2,45.9,45.9,8
20091001|2009-03-02 11:00,2,45.6,45.6,45.6,45.6,2
20091001|2009-03-02 11:30,2,45.6,46,45.6,46,3
20091001|2009-03-02 13:30,2,45.3,45.3,45.3,45.3,2
20091001|2009-03-03 10:30,3,46,46,46,46,1
20091001|2009-03-03 12:00,3,46,46,46,46,1
20091001|2009-03-03 12:30,3,46,46,46,46,1
20091001|2009-03-03 13:30,3,46.1,46.1,46.1,46.1,1
20091001|2009-03-04 10:00,4,46.75,46.75,46.75,46.75,1
20091001|2009-03-04 10:30,4,46.51,46.51,46.5,46.5,42
20091001|2009-03-04 11:00,4,46.5,46.5,46.5,46.5,17
20091001|2009-03-05 09:00,5,45.3,45.3,45.3,45.3,2
20091001|2009-03-06 10:30,6,45.25,45.25,45.25,45.25,2
20091001|2009-03-06 14:00,6,45,45.01,45,45.01,4
20091001|2009-03-11 08:30,11,45.79,45.79,45.79,45.79,1
20091001|2009-03-13 09:00,13,46.65,46.65,46.65,46.65,1
20091001|2009-03-13 09:30,13,46.34,46.34,46.23,46.23,3
20091001|2009-03-13 10:00,13,46.03,46.03,46.03,46.03,15
20091001|2009-03-13 10:30,13,46.03,46.03,46.03,46.03,1
20091001|2009-03-13 13:00,13,46.14,46.14,46.14,46.14,9
20091001|2009-03-13 13:30,13,46.3,46.3,46.3,46.3,1
20091001|2009-03-18 13:00,18,45.43,45.43,45.43,45.43,1
20091001|2009-03-19 06:30,19,46.8,46.8,46.8,46.8,2
20091001|2009-03-24 10:30,24,48.12,48.12,48,48,10
20091001|2009-03-26 04:00,26,48.43,48.48,48.43,48.48,3
20091001|2009-03-26 07:00,26,48.53,48.53,48.53,48.53,2
20091001|2009-03-27 13:00,27,47.12,47.16,47.12,47.16,20
20091001|2009-03-30 07:00,30,47,47,47,47,2
20091001|2009-03-30 20:00,31,48.5,48.5,48.5,48.5,12
20091001|2009-03-31 03:00,31,48.5,48.5,48.5,48.5,13
20091001|2009-04-01 11:30,1,49.6,49.61,49.57,49.57,3
20091001|2009-04-02 08:30,2,50.03,50.03,50.03,50.03,1
20091001|2009-04-02 10:00,2,49.83,49.83,49.83,49.83,1
20091001|2009-04-02 11:30,2,49.7,49.7,49.7,49.7,1
20091001|2009-04-02 20:00,3,49.74,49.74,49.74,49.74,12
20091001|2009-04-02 21:00,3,49.74,49.74,49.74,49.74,1
20091001|2009-04-02 21:30,3,49.74,49.74,49.74,49.74,11
20091001|2009-04-02 22:00,3,49.74,49.74,49.74,49.74,2
20091001|2009-04-03 00:30,3,49.74,49.74,49.74,49.74,1
20091001|2009-04-03 03:00,3,49.74,49.74,49.74,49.74,3
20091001|2009-04-03 13:00,3,51.15,51.15,51.15,51.15,1
20091001|2009-04-06 03:00,6,51.36,51.44,51.36,51.44,4
20091001|2009-04-06 07:00,6,51.25,51.25,51.25,51.25,1
20091001|2009-04-06 07:30,6,51.27,51.27,51.27,51.27,1
20091001|2009-04-06 12:30,6,50.28,50.28,50.28,50.28,1
20091001|2009-04-06 13:00,6,50.3,50.3,50.3,50.3,1
20091001|2009-04-07 09:30,7,50.6,50.6,50.6,50.6,2
20091001|2009-04-08 09:00,8,50.75,50.75,50.75,50.75,2
20091001|2009-04-08 09:30,8,50.78,50.79,50.78,50.79,2
20091001|2009-04-08 12:00,8,51.82,51.83,51.82,51.83,5
20091001|2009-04-08 12:30,8,51.9,51.9,51.9,51.9,1
20091001|2009-04-09 09:30,9,52.5,52.7,52.45,52.64,90
20091001|2009-04-09 10:00,9,52.68,52.7,52.55,52.67,101
20091001|2009-04-09 13:00,9,51.3,51.3,51.3,51.3,1
20091001|2009-04-13 11:30,13,51.5,51.5,51.5,51.5,2
20091001|2009-04-14 11:30,14,51.44,51.44,51.44,51.44,2
20091001|2009-04-14 12:30,14,50.84,50.84,50.84,50.84,2
20091001|2009-04-15 10:00,15,50.91,50.91,50.75,50.75,3
20091001|2009-04-15 13:00,15,51.64,51.64,51.64,51.64,1
20091001|2009-04-16 09:30,16,52.15,52.2,52.15,52.2,23
20091001|2009-04-16 10:00,16,52.51,52.53,52.48,52.48,10
20091001|2009-04-16 10:30,16,52.48,52.5,52.48,52.5,6
20091001|2009-04-17 10:00,17,52.91,52.91,52.82,52.82,5
20091001|2009-04-20 10:00,20,52.23,52.23,52.23,52.23,3
20091001|2009-04-20 12:00,20,51.78,51.78,51.78,51.78,1
20091001|2009-04-21 02:30,21,51.45,51.45,51.45,51.45,1
20091001|2009-04-21 11:30,21,52.71,52.71,52.71,52.71,1
20091001|2009-04-22 11:00,22,53.36,53.36,53.36,53.36,3
20091001|2009-04-23 11:30,23,54.45,54.48,54.45,54.48,3
20091001|2009-04-24 10:30,24,54.7,54.7,54.7,54.7,3
20091001|2009-04-27 10:30,27,54.5,54.5,54.5,54.5,2
20091001|2009-04-27 11:00,27,54.56,54.56,54.56,54.56,2
20091001|2009-04-27 13:00,27,55.5,55.5,55.5,55.5,1
20091001|2009-04-28 09:30,28,55.15,55.15,55.15,55.15,1
20091001|2009-04-28 11:30,28,54.94,54.94,54.94,54.94,1
20091001|2009-04-28 12:00,28,54.7,54.7,54.7,54.7,1
20091001|2009-04-28 13:00,28,54.9,54.9,54.9,54.9,1
20091001|2009-04-29 04:30,29,54.29,54.29,54.29,54.29,4
20091001|2009-04-29 07:30,29,55,55.38,55,55.38,2
20091001|2009-04-29 09:30,29,55.35,55.35,55.35,55.35,14
20091001|2009-04-29 10:00,29,55.35,55.35,55.35,55.35,11
20091001|2009-04-29 10:30,29,55.5,55.5,55.5,55.5,2
20091001|2009-04-29 13:00,29,55.5,55.5,55.5,55.5,1
20091001|2009-04-30 07:00,30,55.59,55.59,55.59,55.59,1
20091001|2009-04-30 10:30,30,55.83,55.83,55.83,55.83,1
20091001|2009-04-30 12:00,30,55.58,55.58,55.58,55.58,1
20091001|2009-04-30 13:00,30,56.2,56.2,56.2,56.2,4
20091001|2009-05-01 11:00,1,57.24,57.37,57.24,57.37,8
20091001|2009-05-01 12:00,1,57.58,57.8,57.58,57.8,2
20091001|2009-05-01 12:30,1,57.96,57.98,57.96,57.98,2
20091001|2009-05-01 13:00,1,58.94,58.94,58.94,58.94,3
20091001|2009-05-03 22:30,4,58.98,58.98,58.98,58.98,1
20091001|2009-05-04 06:30,4,58.63,58.65,58.63,58.65,8
20091001|2009-05-04 07:00,4,58.85,58.85,58.85,58.85,2
20091001|2009-05-04 10:30,4,59.19,59.19,59.19,59.19,2
20091001|2009-05-04 12:00,4,58.93,58.93,58.8,58.8,11
20091001|2009-05-04 13:00,4,58.99,58.99,58.98,58.98,9
20091001|2009-05-04 21:00,5,59.08,59.08,59.08,59.08,4
20091001|2009-05-05 08:30,5,59.1,59.1,59.1,59.1,2
20091001|2009-05-05 09:00,5,59.1,59.1,59.1,59.1,12
20091001|2009-05-05 09:30,5,59.25,59.25,59.25,59.25,5
20091001|2009-05-05 10:00,5,59.25,59.25,59.25,59.25,5
20091001|2009-05-06 08:00,6,60.14,60.23,60.14,60.23,5
20091001|2009-05-06 13:00,6,59.99,60.1,59.99,60.1,72
20091001|2009-05-07 09:30,7,60.3,60.3,60.3,60.3,1
20091001|2009-05-07 13:00,7,60.76,60.8,60.76,60.8,2
20091001|2009-05-08 08:30,8,61.41,61.41,61.41,61.41,1
20091001|2009-05-11 08:30,11,59.9,59.9,59.9,59.9,2
20091001|2009-05-11 11:00,11,61.95,61.95,61.33,61.33,2
20091001|2009-05-11 12:30,11,61.9,62.1,61.9,62.1,2
20091001|2009-05-11 13:00,11,62.16,62.16,62.04,62.13,13
20091001|2009-05-11 20:00,12,62.38,62.38,62.38,62.38,1
20091001|2009-05-12 08:00,12,61.8,61.8,61.8,61.8,2
20091001|2009-05-12 08:30,12,62.57,62.57,62.57,62.57,1
20091001|2009-05-12 09:00,12,62.2,62.2,62.19,62.19,3
20091001|2009-05-12 09:30,12,62.15,62.15,62.08,62.08,21
20091001|2009-05-12 10:00,12,61.65,61.65,61.65,61.65,1
20091001|2009-05-12 12:00,12,61.19,61.19,61.19,61.19,1
20091001|2009-05-12 12:30,12,61.46,61.51,61.41,61.41,5
20091001|2009-05-12 13:00,12,61.5,61.55,61.45,61.45,4
20091001|2009-05-13 07:30,13,61.18,61.18,61.18,61.18,2
20091001|2009-05-13 10:00,13,61.4,61.4,61.4,61.4,1
20091001|2009-05-13 10:30,13,61.25,61.25,61.17,61.17,4
20091001|2009-05-13 11:00,13,61,61,61,61,1
20091001|2009-05-13 13:00,13,60.53,60.54,60.53,60.54,8
20091001|2009-05-14 06:30,14,59.66,59.66,59.66,59.66,1
20091001|2009-05-14 08:30,14,59.6,59.6,59.37,59.37,3
20091001|2009-05-14 13:00,14,60.3,60.49,60.3,60.35,14
20091001|2009-05-14 20:00,15,60.33,60.33,60.33,60.33,1
20091001|2009-05-15 08:00,15,59.87,59.87,59.87,59.87,1
20091001|2009-05-15 10:00,15,58.97,58.97,58.97,58.97,1
20091001|2009-05-15 10:30,15,58.5,58.5,58.2,58.5,5
20091001|2009-05-15 13:00,15,57.75,58.18,57.75,58.18,2
20091001|2009-05-18 07:00,18,57.29,57.29,57.29,57.29,1
20091001|2009-05-18 08:00,18,58.3,58.3,58.3,58.3,1
20091001|2009-05-18 08:30,18,58.31,58.31,58.31,58.31,1
20091001|2009-05-18 10:00,18,58.11,58.11,58.1,58.1,2
20091001|2009-05-18 12:00,18,59.37,59.38,59.37,59.38,2
20091001|2009-05-18 12:30,18,59.38,59.38,59.33,59.33,2
20091001|2009-05-18 13:00,18,59.59,59.63,59.21,59.21,4
20091001|2009-05-18 22:30,19,59.73,59.73,59.73,59.73,1
20091001|2009-05-19 06:30,19,59.8,59.8,59.8,59.8,2
20091001|2009-05-19 07:30,19,59.6,59.6,59.6,59.6,1
20091001|2009-05-19 08:30,19,59.5,59.5,59.5,59.5,2
20091001|2009-05-19 09:30,19,58.38,58.38,58.12,58.12,2
20091001|2009-05-19 10:30,19,58.48,58.48,58.48,58.48,1
20091001|2009-05-19 13:00,19,58.42,58.42,58.42,58.42,1
20091001|2009-05-19 22:30,20,58.02,58.02,58.02,58.02,1
20091001|2009-05-20 07:30,20,58.24,58.24,58.24,58.24,1
20091001|2009-05-20 08:00,20,58.8,58.96,58.8,58.96,2
20091001|2009-05-20 08:30,20,59.02,59.02,59.01,59.01,2
20091001|2009-05-20 10:00,20,58.5,58.5,58.5,58.5,1
20091001|2009-05-20 11:30,20,58.2,58.2,58.2,58.2,1
20091001|2009-05-20 12:00,20,58.63,58.63,58.63,58.63,1
20091001|2009-05-20 13:00,20,59.1,59.25,59.1,59.25,2
20091001|2009-05-21 03:30,21,58.5,58.5,58.5,58.5,25
20091001|2009-05-21 08:00,21,58.5,58.5,58.5,58.5,2
20091001|2009-05-21 09:30,21,58.43,58.43,58.43,58.43,1
20091001|2009-05-21 12:00,21,59.14,59.14,59.14,59.14,2
20091001|2009-05-22 08:30,22,59.6,59.6,59.6,59.6,1
20091001|2009-05-22 09:30,22,59.45,59.6,59.45,59.6,2
20091001|2009-05-22 10:30,22,59.59,59.59,59.59,59.59,1
20091001|2009-05-26 05:00,26,58.4,58.4,58.4,58.4,3
20091001|2009-05-26 08:30,26,58.6,58.6,58.6,58.6,1
20091001|2009-05-26 09:30,26,58.91,58.91,58.91,58.91,1
20091001|2009-05-26 10:30,26,58.56,58.56,58.38,58.38,3
20091001|2009-05-26 11:00,26,58.32,58.32,58,58,3
20091001|2009-05-26 11:30,26,57.82,57.82,57.4,57.4,6
20091001|2009-05-26 12:00,26,57.35,57.35,57.06,57.06,8
20091001|2009-05-26 13:00,26,57.08,57.08,56.97,56.97,11
20091001|2009-05-26 20:00,27,57.5,57.5,57.5,57.5,1
20091001|2009-05-26 20:30,27,57.41,57.5,57.41,57.5,3
20091001|2009-05-26 21:00,27,57.5,57.5,57.5,57.5,3
20091001|2009-05-26 21:30,27,57.5,57.5,57.5,57.5,2
20091001|2009-05-26 22:00,27,57.5,57.5,57.5,57.5,17
20091001|2009-05-27 09:30,27,57.1,57.1,57.1,57.1,1
20091001|2009-05-27 11:00,27,57.45,57.45,57.2,57.2,2
20091001|2009-05-28 09:30,28,56.9,56.9,56.9,56.9,1
20091001|2009-05-28 10:00,28,57.34,57.34,57.34,57.34,2
20091001|2009-05-28 11:30,28,57.1,57.1,57.1,57.1,3
20091001|2009-05-28 12:30,28,56.71,56.71,56.71,56.71,1
20091001|2009-05-28 13:00,28,56.72,56.72,56.72,56.72,2
20091001|2009-05-29 09:00,29,58.2,58.2,58.2,58.2,1
20091001|2009-05-29 09:30,29,59.3,59.3,59.3,59.3,1
20091001|2009-05-29 11:00,29,59.48,59.48,59.48,59.48,1
20091001|2009-05-31 20:30,1,59.5,59.5,59.5,59.5,1
20091001|2009-06-01 03:00,1,60.25,60.25,60.25,60.25,2
20091001|2009-06-01 08:00,1,59.78,59.78,59.58,59.58,30
20091001|2009-06-01 08:30,1,59.65,59.65,59.65,59.65,2
20091001|2009-06-01 09:00,1,59.89,59.93,59.5,59.5,9
20091001|2009-06-01 09:30,1,59.7,59.75,59.5,59.75,7
20091001|2009-06-01 10:00,1,59.94,60.05,59.94,60.05,10
20091001|2009-06-01 11:30,1,59.98,59.98,59.98,59.98,1
20091001|2009-06-01 13:00,1,60.25,60.25,60.07,60.07,3
20091001|2009-06-02 02:30,2,60.15,60.15,60.15,60.15,1
20091001|2009-06-02 08:30,2,60.15,60.15,60.15,60.15,1
20091001|2009-06-02 09:00,2,60.2,60.2,60.2,60.2,1
20091001|2009-06-02 09:30,2,60.66,60.95,60.66,60.95,3
20091001|2009-06-02 10:00,2,61.1,61.1,60.99,61.07,11
20091001|2009-06-02 10:30,2,61.02,61.16,61,61.15,10
20091001|2009-06-02 11:00,2,61.08,61.08,61.08,61.08,1
20091001|2009-06-02 11:30,2,60.99,60.99,60.99,60.99,1
20091001|2009-06-02 12:00,2,60.98,60.98,60.98,60.98,1
20091001|2009-06-02 13:00,2,61.08,61.08,61.08,61.08,1
20091001|2009-06-02 20:00,3,60.93,60.93,60.93,60.93,5
20091001|2009-06-03 06:30,3,60.2,60.2,60.2,60.2,1
20091001|2009-06-03 07:30,3,60.04,60.04,60.02,60.02,2
20091001|2009-06-03 08:30,3,59.75,59.75,59.61,59.69,6
20091001|2009-06-03 09:30,3,59.83,59.83,59.83,59.83,1
20091001|2009-06-03 10:00,3,59.65,59.65,59.05,59.05,9
20091001|2009-06-03 13:00,3,58.05,58.05,58.05,58.05,1
20091001|2009-06-04 07:00,4,57.5,57.5,57.42,57.42,6
20091001|2009-06-04 09:00,4,58.24,58.24,58.24,58.24,1
20091001|2009-06-04 09:30,4,58.25,58.3,58,58,14
20091001|2009-06-04 10:00,4,58.25,58.25,58.25,58.25,2
20091001|2009-06-04 12:30,4,58.74,58.74,58.74,58.74,1
20091001|2009-06-04 13:00,4,58.98,58.98,58.98,58.98,1
20091001|2009-06-04 20:00,5,59,59,59,59,1
20091001|2009-06-05 04:30,5,58.48,58.48,58.48,58.48,1
20091001|2009-06-05 06:00,5,58.5,58.5,58.5,58.5,1
20091001|2009-06-05 08:00,5,58.18,58.35,58.18,58.35,2
20091001|2009-06-05 08:30,5,58.2,58.2,58.2,58.2,1
20091001|2009-06-05 10:30,5,57.75,57.75,57.68,57.68,2
20091001|2009-06-05 12:30,5,57.41,57.41,57.41,57.41,1
20091001|2009-06-05 13:00,5,57.56,57.56,57.55,57.55,6
20091001|2009-06-08 03:30,8,57.05,57.05,57.05,57.05,1
20091001|2009-06-08 04:30,8,56.98,56.98,56.98,56.98,1
20091001|2009-06-08 07:00,8,57.05,57.05,57.05,57.05,1
20091001|2009-06-08 09:30,8,57.44,57.52,57.44,57.52,16
20091001|2009-06-08 10:00,8,57.26,57.26,57.26,57.26,1
20091001|2009-06-08 10:30,8,57.15,57.16,57.15,57.15,25
20091001|2009-06-08 11:00,8,57.15,57.15,57.15,57.15,4
20091001|2009-06-08 11:30,8,57.15,57.15,57.15,57.15,6
20091001|2009-06-08 12:00,8,58.2,58.2,58.2,58.2,2
20091001|2009-06-08 12:30,8,58.45,58.45,58.37,58.37,2
20091001|2009-06-08 13:00,8,58.12,58.32,57.9,57.9,7
20091001|2009-06-09 09:30,9,58.65,58.67,58.65,58.67,2
20091001|2009-06-09 10:00,9,58.34,58.49,58.34,58.49,6
20091001|2009-06-09 13:00,9,58,58,58,58,1
20091001|2009-06-10 04:00,10,58.36,58.54,58.36,58.54,2
20091001|2009-06-10 07:30,10,58.41,58.41,58.41,58.41,1
20091001|2009-06-10 08:00,10,58.15,58.15,58.15,58.15,1
20091001|2009-06-10 08:30,10,58.07,58.07,58.07,58.07,1
20091001|2009-06-10 09:00,10,57.71,57.71,57.7,57.7,3
20091001|2009-06-10 09:30,10,58,58.05,57.5,57.5,8
20091001|2009-06-10 10:00,10,57.19,57.3,57.19,57.3,2
20091001|2009-06-10 10:30,10,57.47,57.47,57.47,57.47,1
20091001|2009-06-10 13:00,10,57.2,57.5,57.2,57.5,7
20091001|2009-06-10 20:00,11,57.4,57.4,57.38,57.38,2
20091001|2009-06-11 07:30,11,57.45,57.45,57.45,57.45,5
20091001|2009-06-11 08:30,11,57.88,57.88,57.88,57.88,1
20091001|2009-06-11 09:00,11,57.88,58.18,57.88,57.91,9
20091001|2009-06-11 09:30,11,57.92,58.05,57.92,58.05,23
20091001|2009-06-11 10:00,11,57.94,57.94,57.94,57.94,2
20091001|2009-06-11 10:30,11,58.2,58.55,58.2,58.41,14
20091001|2009-06-11 12:00,11,58.8,59.42,58.8,59.22,15
20091001|2009-06-11 12:30,11,59.22,59.4,59.22,59.4,3
20091001|2009-06-11 20:00,12,59.32,59.32,59.28,59.28,3
20091001|2009-06-11 22:00,12,59.5,59.5,59.5,59.5,1
20091001|2009-06-12 05:00,12,58.98,58.98,58.98,58.98,1
20091001|2009-06-12 05:30,12,58.64,58.64,58.64,58.64,1
20091001|2009-06-12 06:30,12,58.5,58.5,58.5,58.5,1
20091001|2009-06-12 07:30,12,58.41,58.41,58.41,58.41,1
20091001|2009-06-12 08:30,12,58.57,58.57,58.57,58.57,1
20091001|2009-06-12 09:30,12,58.61,58.82,58.61,58.82,6
20091001|2009-06-12 10:00,12,58.86,58.86,58.86,58.86,1
20091001|2009-06-12 10:30,12,58.98,59.1,58.98,59.1,6
20091001|2009-06-12 11:00,12,59.34,59.34,59.15,59.15,3
20091001|2009-06-12 11:30,12,59.1,59.1,59.03,59.03,2
20091001|2009-06-12 12:30,12,59.25,59.25,59.25,59.25,2
20091001|2009-06-12 13:00,12,59.04,59.15,59.04,59.15,4
20091001|2009-06-14 21:30,15,59.1,59.1,59.1,59.1,1
20091001|2009-06-15 03:30,15,58.05,58.25,58,58,3
20091001|2009-06-15 05:30,15,58.27,58.27,58.27,58.27,1
20091001|2009-06-15 06:00,15,58.28,58.28,58.28,58.28,2
20091001|2009-06-15 07:30,15,58.28,58.28,58.2,58.2,2
20091001|2009-06-15 08:00,15,57.72,57.87,57.72,57.87,2
20091001|2009-06-15 08:30,15,57.7,58.16,57.7,58.16,19
20091001|2009-06-15 09:00,15,57.72,57.77,57.72,57.76,4
20091001|2009-06-15 09:30,15,57.65,57.65,57,57.05,20
20091001|2009-06-15 10:00,15,56.91,57.11,56.15,56.65,78
20091001|2009-06-15 10:30,15,56.5,56.65,56.5,56.65,3
20091001|2009-06-15 11:00,15,56.71,57.4,56.58,56.58,6
20091001|2009-06-15 11:30,15,56.4,56.4,56.4,56.4,1
20091001|2009-06-15 12:00,15,56.41,56.58,56.25,56.25,5
20091001|2009-06-15 12:30,15,56.35,56.35,56.35,56.35,3
20091001|2009-06-15 20:00,16,56.1,56.1,56.1,56.1,1
20091001|2009-06-16 00:00,16,56.1,56.1,56.1,56.1,1
20091001|2009-06-16 04:00,16,56.57,56.57,56.57,56.57,1
20091001|2009-06-16 04:30,16,56.73,56.73,56.73,56.73,1
20091001|2009-06-16 07:00,16,56.71,56.71,56.71,56.71,1
20091001|2009-06-16 07:30,16,56.73,56.73,56.7,56.7,11
20091001|2009-06-16 08:00,16,56.55,56.59,56.38,56.38,22
20091001|2009-06-16 08:30,16,56.53,56.77,56.53,56.77,5
20091001|2009-06-16 09:00,16,56.6,56.6,56.6,56.6,1
20091001|2009-06-16 09:30,16,56.6,56.7,56.59,56.7,5
20091001|2009-06-16 10:00,16,56.72,56.96,56.72,56.96,106
20091001|2009-06-16 10:30,16,56.95,56.95,56.95,56.95,1
20091001|2009-06-16 12:00,16,56.42,56.42,55.42,55.42,66
20091001|2009-06-16 12:30,16,55.45,55.86,55.45,55.86,2
20091001|2009-06-16 13:00,16,55.56,55.56,55.5,55.54,10
20091001|2009-06-16 20:30,17,55.6,55.6,55.6,55.6,1
20091001|2009-06-17 00:30,17,55.57,55.57,55.57,55.57,2
20091001|2009-06-17 05:30,17,55.6,55.6,55.38,55.38,11
20091001|2009-06-17 06:30,17,55.5,55.5,55.5,55.5,1
20091001|2009-06-17 08:00,17,55.43,55.43,55.43,55.43,43
20091001|2009-06-17 08:30,17,55.77,55.77,55.77,55.77,1
20091001|2009-06-17 09:00,17,55.76,55.76,55.76,55.76,2
20091001|2009-06-17 09:30,17,55.5,55.51,55.36,55.51,34
20091001|2009-06-17 10:00,17,55.62,55.65,55.46,55.54,19
20091001|2009-06-17 10:30,17,55.45,55.49,55.45,55.48,6
20091001|2009-06-17 11:00,17,55.34,55.38,55.34,55.38,2
20091001|2009-06-17 11:30,17,55.36,55.5,55.31,55.5,13
20091001|2009-06-17 12:00,17,55.32,55.32,55.32,55.32,3
20091001|2009-06-17 12:30,17,55.4,55.4,55.4,55.4,4
20091001|2009-06-17 13:00,17,55.3,55.4,55.3,55.4,2
20091001|2009-06-17 20:00,18,55.45,55.45,55.27,55.31,5
20091001|2009-06-17 20:30,18,55.31,55.31,55.31,55.31,1
20091001|2009-06-17 22:00,18,55.27,55.27,55.27,55.27,6
20091001|2009-06-18 00:00,18,55.32,55.32,55.32,55.32,1
20091001|2009-06-18 01:00,18,55.36,55.36,55.36,55.36,1
20091001|2009-06-18 02:30,18,55.45,55.45,55.45,55.45,1
20091001|2009-06-18 03:00,18,55.52,55.55,55.5,55.5,10
20091001|2009-06-18 03:30,18,55.63,55.7,55.54,55.54,5
20091001|2009-06-18 04:00,18,55.73,55.91,55.73,55.91,2
20091001|2009-06-18 05:00,18,55.91,55.91,55.91,55.91,1
20091001|2009-06-18 05:30,18,55.95,55.95,55.95,55.95,1
20091001|2009-06-18 06:00,18,56.05,56.05,55.86,55.86,2
20091001|2009-06-18 07:00,18,55.85,55.85,55.72,55.72,3
20091001|2009-06-18 07:30,18,55.63,55.63,55.53,55.53,2
20091001|2009-06-18 08:00,18,55.51,55.51,55,55,33
20091001|2009-06-18 08:30,18,55,55,54.77,54.77,13
20091001|2009-06-18 09:00,18,55.41,55.41,55.32,55.39,6
20091001|2009-06-18 09:30,18,54.8,55.22,54.79,55.22,48
20091001|2009-06-18 10:00,18,55.32,56.13,55.32,56.11,195
20091001|2009-06-18 10:30,18,56.42,57.43,56.42,57.13,105
20091001|2009-06-18 11:00,18,57,57.1,56.9,56.95,85
20091001|2009-06-18 11:30,18,56.85,57.2,56.85,57.2,36
20091001|2009-06-18 12:00,18,57.2,57.29,57.2,57.29,16
20091001|2009-06-18 12:30,18,57.28,57.28,57.13,57.13,8
20091001|2009-06-18 13:00,18,57.13,57.13,57.13,57.13,1
20091001|2009-06-18 20:00,19,55.97,56.8,55.97,56.8,7
20091001|2009-06-18 20:30,19,56.87,56.87,56.87,56.87,1
20091001|2009-06-19 07:00,19,56.59,56.65,56.59,56.65,2
20091001|2009-06-19 08:00,19,56.55,56.55,56.55,56.55,1
20091001|2009-06-19 08:30,19,56.25,56.25,56.25,56.25,1
20091001|2009-06-19 09:00,19,56.51,56.51,55.83,55.98,7
20091001|2009-06-19 09:30,19,55.63,55.74,55.46,55.58,21
20091001|2009-06-19 10:00,19,55.63,55.63,55.53,55.53,7
20091001|2009-06-19 10:30,19,55.25,55.4,54.79,55.4,7
20091001|2009-06-19 11:00,19,55.5,55.63,55.5,55.63,17
20091001|2009-06-19 11:30,19,55.3,55.3,54.41,54.41,21
20091001|2009-06-19 12:00,19,54.5,54.7,54.5,54.6,5
20091001|2009-06-19 12:30,19,54.41,54.41,54.3,54.3,18
20091001|2009-06-19 13:00,19,54.3,54.3,54.15,54.15,35
20091001|2009-06-21 20:00,22,54.3,54.3,54.15,54.15,4
20091001|2009-06-21 21:30,22,54.4,54.4,54.4,54.4,1
20091001|2009-06-22 02:30,22,54.59,54.59,54.59,54.59,1
20091001|2009-06-22 03:00,22,54.38,54.38,54.38,54.38,1
20091001|2009-06-22 03:30,22,54.29,54.29,54.29,54.29,1
20091001|2009-06-22 05:00,22,54.11,54.11,54.11,54.11,2
20091001|2009-06-22 06:00,22,54.01,54.01,54.01,54.01,1
20091001|2009-06-22 07:00,22,54.01,54.01,54,54,31
20091001|2009-06-22 07:30,22,54,54.04,53.81,53.81,12
20091001|2009-06-22 08:00,22,53.81,53.81,53.69,53.69,11
20091001|2009-06-22 08:30,22,53.7,53.7,53.5,53.5,12
20091001|2009-06-22 09:00,22,53.4,53.5,53.31,53.31,13
20091001|2009-06-22 09:30,22,53.25,53.3,53.21,53.3,7
20091001|2009-06-22 10:00,22,53.1,53.25,53.1,53.25,8
20091001|2009-06-22 10:30,22,53.07,53.07,52.91,52.92,64
20091001|2009-06-22 11:00,22,53.03,53.14,53,53.14,13
20091001|2009-06-22 11:30,22,53.15,53.15,53.07,53.15,15
20091001|2009-06-22 12:00,22,53.14,53.2,52.96,52.96,6
20091001|2009-06-22 12:30,22,53.04,53.4,53.04,53.29,33
20091001|2009-06-22 13:00,22,53.38,53.53,53.38,53.53,48
20091001|2009-06-22 20:30,23,53.5,53.5,53.48,53.48,3
20091001|2009-06-22 21:30,23,53.46,53.46,53.46,53.46,4
20091001|2009-06-23 01:30,23,53.67,53.67,53.67,53.67,2
20091001|2009-06-23 05:00,23,53.64,53.64,53.63,53.63,3
20091001|2009-06-23 06:00,23,53.53,53.53,53.5,53.5,4
20091001|2009-06-23 06:30,23,53.5,53.5,53.5,53.5,1
20091001|2009-06-23 07:00,23,53.48,53.85,53.45,53.85,8
20091001|2009-06-23 07:30,23,53.75,53.76,53.6,53.76,4
20091001|2009-06-23 08:00,23,54,54.18,54,54.18,3
20091001|2009-06-23 08:30,23,53.62,53.99,53.62,53.77,13
20091001|2009-06-23 09:00,23,53.31,53.31,53.3,53.3,2
20091001|2009-06-23 09:30,23,53.25,53.32,53.01,53.2,69
20091001|2009-06-23 10:00,23,53.15,53.15,52.96,53.14,5
20091001|2009-06-23 10:30,23,53.14,53.39,53.14,53.39,60
20091001|2009-06-23 11:00,23,53.37,53.55,53.25,53.25,16
20091001|2009-06-23 11:30,23,53.2,53.24,53.05,53.05,18
20091001|2009-06-23 12:00,23,53.25,53.27,53.25,53.27,3
20091001|2009-06-23 12:30,23,53.14,53.2,53.14,53.17,24
20091001|2009-06-23 13:00,23,53.17,54.07,53.1,53.45,38
20091001|2009-06-23 20:00,24,53.45,53.45,53.12,53.12,3
20091001|2009-06-23 21:00,24,53.55,53.55,53.55,53.55,1
20091001|2009-06-24 01:00,24,53.51,53.51,53.51,53.51,1
20091001|2009-06-24 04:30,24,53.93,53.93,53.93,53.93,1
20091001|2009-06-24 05:30,24,53.77,53.98,53.69,53.98,10
20091001|2009-06-24 06:00,24,53.99,53.99,53.9,53.9,5
20091001|2009-06-24 07:00,24,53.7,53.7,53.4,53.4,4
20091001|2009-06-24 07:30,24,53.78,54.1,53.78,54.09,5
20091001|2009-06-24 08:00,24,54.23,54.6,54.23,54.3,26
20091001|2009-06-24 08:30,24,54.44,55,54.42,54.73,22
20091001|2009-06-24 09:30,24,54.95,55.29,54.92,55.06,8
20091001|2009-06-24 10:00,24,54.89,55.01,54.75,55.01,8
20091001|2009-06-24 10:30,24,55,55.01,54.95,55.01,3
20091001|2009-06-24 11:00,24,55.05,55.08,54.91,54.91,5
20091001|2009-06-24 11:30,24,54.72,54.72,54.7,54.7,3
20091001|2009-06-24 12:00,24,55.1,55.1,55.1,55.1,1
20091001|2009-06-24 13:00,24,54.66,54.66,54.5,54.5,7
20091001|2009-06-25 02:00,25,54.56,54.56,54.53,54.53,16
20091001|2009-06-25 04:30,25,54.7,54.7,54.7,54.7,1
20091001|2009-06-25 05:30,25,54.7,54.7,54.7,54.7,1
20091001|2009-06-25 06:30,25,54.9,55,54.9,55,5
20091001|2009-06-25 07:00,25,55.01,55.01,55.01,55.01,1
20091001|2009-06-25 07:30,25,54.75,54.75,54.4,54.4,3
20091001|2009-06-25 08:00,25,54.78,54.78,54.67,54.67,2
20091001|2009-06-25 09:30,25,55.06,55.06,54.98,55.03,3
20091001|2009-06-25 10:00,25,55.06,55.33,55.03,55.33,24
20091001|2009-06-25 10:30,25,55.38,55.7,55.38,55.7,3
20091001|2009-06-25 11:00,25,55.75,55.79,55.73,55.76,6
20091001|2009-06-25 11:30,25,55.41,55.46,54.93,54.93,21
20091001|2009-06-25 12:00,25,55.36,55.36,55.36,55.36,1
20091001|2009-06-25 12:30,25,55.62,55.62,55.57,55.57,2
20091001|2009-06-25 13:00,25,55.46,55.64,55.46,55.62,4
20091001|2009-06-25 20:00,26,55.48,55.76,55.45,55.76,4
20091001|2009-06-26 00:30,26,55.68,55.68,55.68,55.68,1
20091001|2009-06-26 04:00,26,55.8,55.8,55.8,55.8,1
20091001|2009-06-26 05:00,26,55.75,55.75,55.75,55.75,2
20091001|2009-06-26 07:00,26,55.79,55.79,55.65,55.65,2
20091001|2009-06-26 07:30,26,55.69,55.72,55.69,55.72,2
20091001|2009-06-26 08:00,26,55.62,55.62,55.62,55.62,1
20091001|2009-06-26 08:30,26,55.69,55.69,55.69,55.69,1
20091001|2009-06-26 09:00,26,55.45,55.5,55.4,55.5,5
20091001|2009-06-26 09:30,26,55.4,55.4,54.69,54.69,13
20091001|2009-06-26 10:00,26,54.75,54.75,54.63,54.63,9
20091001|2009-06-26 10:30,26,54.8,54.8,54.53,54.65,13
20091001|2009-06-26 11:00,26,54.87,54.87,54.65,54.65,4
20091001|2009-06-26 11:30,26,55.3,55.3,55.28,55.28,2
20091001|2009-06-26 12:00,26,55.19,55.2,55.19,55.2,5
20091001|2009-06-26 12:30,26,55.21,55.21,55.21,55.21,1
20091001|2009-06-26 13:00,26,55.07,55.07,55.07,55.07,1
20091001|2009-06-28 20:00,29,54.82,54.82,54.82,54.82,1
20091001|2009-06-28 20:30,29,54.95,54.95,54.95,54.95,1
20091001|2009-06-29 03:00,29,55.24,55.24,55.24,55.24,1
20091001|2009-06-29 03:30,29,55.06,55.06,55.06,55.06,1
20091001|2009-06-29 04:00,29,55.31,55.31,55.31,55.31,2
20091001|2009-06-29 05:30,29,55.6,55.6,55.6,55.6,1
20091001|2009-06-29 08:30,29,55.22,55.22,55.22,55.22,1
20091001|2009-06-29 09:00,29,55.27,55.27,55.27,55.27,1
20091001|2009-06-29 09:30,29,55.34,55.37,54.97,55.09,43
20091001|2009-06-29 10:00,29,55.08,55.1,54.75,54.75,21
20091001|2009-06-29 10:30,29,54.89,54.89,54.67,54.8,4
20091001|2009-06-29 11:00,29,55.09,55.09,55.09,55.09,1
20091001|2009-06-29 12:00,29,54.8,54.81,54.71,54.8,5
20091001|2009-06-29 12:30,29,54.8,54.9,54.8,54.9,4
20091001|2009-06-29 13:00,29,54.85,55.05,54.85,55.05,2
20091001|2009-06-29 20:00,30,55.4,55.4,55.4,55.4,1
20091001|2009-06-30 01:00,30,55.24,55.24,55.24,55.24,1
20091001|2009-06-30 02:30,30,54.99,54.99,54.99,54.99,1
20091001|2009-06-30 03:30,30,55.25,55.25,55.25,55.25,10
20091001|2009-06-30 05:00,30,55.25,55.25,55.25,55.25,1
20091001|2009-06-30 06:00,30,55.4,55.42,55.4,55.42,8
20091001|2009-06-30 06:30,30,55.46,56.17,55.46,56.17,39
20091001|2009-06-30 07:00,30,55.85,56.97,55.85,56.89,26
20091001|2009-06-30 07:30,30,56.5,56.5,55.1,55.1,8
20091001|2009-06-30 08:00,30,55.24,55.24,54.77,54.77,17
20091001|2009-06-30 08:30,30,55.12,55.12,55.05,55.05,3
20091001|2009-06-30 09:00,30,54.45,54.45,53.92,53.92,22
20091001|2009-06-30 09:30,30,54.23,54.42,54.23,54.37,9
20091001|2009-06-30 10:00,30,54.37,54.37,54.25,54.25,3
20091001|2009-06-30 10:30,30,54.43,55,54.43,54.97,22
20091001|2009-06-30 12:00,30,55,55.08,55,55.08,2
20091001|2009-06-30 12:30,30,55.15,55.15,54.98,54.98,4
20091001|2009-06-30 13:00,30,55.35,55.88,55.35,55.69,22
20091001|2009-07-01 00:30,1,55.85,55.85,55.85,55.85,1
20091001|2009-07-01 03:30,1,55.8,55.85,55.8,55.85,4
20091001|2009-07-01 04:00,1,55.98,56.11,55.98,56.11,3
20091001|2009-07-01 05:30,1,56.48,56.48,56.48,56.48,1
20091001|2009-07-01 06:00,1,56.44,56.44,56.44,56.44,1
20091001|2009-07-01 06:30,1,56.33,56.33,56.33,56.33,1
20091001|2009-07-01 07:30,1,56.25,56.32,56.25,56.32,6
20091001|2009-07-01 08:00,1,56.22,56.22,56.21,56.21,3
20091001|2009-07-01 08:30,1,56.2,56.2,56.2,56.2,1
20091001|2009-07-01 09:00,1,56.2,56.4,56.2,56.4,4
20091001|2009-07-01 09:30,1,56.57,57.54,56.57,57.47,13
20091001|2009-07-01 10:00,1,58.25,58.63,58.04,58.63,42
20091001|2009-07-01 10:30,1,58.56,58.61,58.5,58.51,6
20091001|2009-07-01 11:00,1,58.47,58.63,58.47,58.63,3
20091001|2009-07-01 11:30,1,58.5,58.57,57.56,58.57,6
20091001|2009-07-01 12:00,1,58.38,58.5,58.38,58.5,3
20091001|2009-07-01 12:30,1,58.28,58.63,58.28,58.63,2
20091001|2009-07-01 13:00,1,58.63,58.63,58.63,58.63,3
20091001|2009-07-01 20:00,2,58.98,59.03,58.98,59.03,6
20091001|2009-07-01 20:30,2,59.1,59.1,59.1,59.1,1
20091001|2009-07-01 21:00,2,59,59,59,59,1
20091001|2009-07-01 22:00,2,58.88,58.88,58.88,58.88,4
20091001|2009-07-01 23:30,2,58.93,58.93,58.93,58.93,1
20091001|2009-07-02 01:00,2,58.64,58.64,58.64,58.64,2
20091001|2009-07-02 01:30,2,58.68,58.68,58.63,58.63,6
20091001|2009-07-02 02:00,2,58.55,58.55,58.55,58.55,1
20091001|2009-07-02 02:30,2,58.57,58.6,58.57,58.6,2
20091001|2009-07-02 04:30,2,58.62,58.62,58.52,58.52,4
20091001|2009-07-02 05:00,2,58.6,58.6,58.6,58.6,1
20091001|2009-07-02 06:30,2,58.53,58.55,58.51,58.51,10
20091001|2009-07-02 07:30,2,58.8,58.8,57.95,57.98,9
20091001|2009-07-02 08:00,2,57.95,58.04,57.89,58.04,5
20091001|2009-07-02 08:30,2,57.56,57.56,57.56,57.56,1
20091001|2009-07-02 09:30,2,58.27,58.75,58.27,58.75,3
20091001|2009-07-02 10:00,2,59.1,59.2,58.99,58.99,6
20091001|2009-07-02 10:30,2,58.9,58.98,58.76,58.98,14
20091001|2009-07-02 11:00,2,58.93,58.93,58.93,58.93,1
20091001|2009-07-02 11:30,2,58.66,58.66,58.5,58.5,2
20091001|2009-07-02 12:00,2,58.8,58.8,58.8,58.8,1
20091001|2009-07-02 13:00,2,58.78,58.78,58.78,58.78,1
20091001|2009-07-05 20:00,6,59.09,59.09,58,58,6
20091001|2009-07-05 20:30,6,58.04,58.04,58.04,58.04,1
20091001|2009-07-06 00:30,6,57.93,57.93,57.93,57.93,1
20091001|2009-07-06 01:30,6,57.38,57.38,57.2,57.2,3
20091001|2009-07-06 02:30,6,57.2,57.2,57.18,57.18,2
20091001|2009-07-06 03:00,6,57.18,57.18,57.18,57.18,1
20091001|2009-07-06 06:00,6,57.34,57.34,57.34,57.34,1
20091001|2009-07-06 06:30,6,57.43,57.43,57.43,57.43,1
20091001|2009-07-06 07:30,6,57.25,57.25,57.25,57.25,3
20091001|2009-07-06 08:00,6,57.3,57.38,57.3,57.38,10
20091001|2009-07-06 08:30,6,57.6,57.86,57.6,57.86,3
20091001|2009-07-06 09:00,6,57.5,57.5,57.49,57.49,2
20091001|2009-07-06 09:30,6,57.41,57.99,57.41,57.99,6
20091001|2009-07-06 10:00,6,58.02,58.19,58.02,58.16,5
20091001|2009-07-06 10:30,6,58.02,58.28,58.02,58.28,28
20091001|2009-07-06 11:00,6,58.02,58.02,57.99,57.99,6
20091001|2009-07-06 11:30,6,58,58,58,58,1
20091001|2009-07-06 12:30,6,58.28,58.28,58.28,58.28,1
20091001|2009-07-06 20:00,7,58.45,58.5,58.45,58.5,3
20091001|2009-07-06 21:00,7,58.35,58.35,58.35,58.35,1
20091001|2009-07-07 01:30,7,58.35,58.35,58.25,58.25,2
20091001|2009-07-07 02:30,7,57.99,57.99,57.99,57.99,1
20091001|2009-07-07 03:00,7,57.99,57.99,57.99,57.99,1
20091001|2009-07-07 03:30,7,58.48,58.48,58.48,58.48,14
20091001|2009-07-07 04:30,7,58.48,58.48,58.48,58.48,3
20091001|2009-07-07 06:30,7,58.29,58.29,58.29,58.29,1
20091001|2009-07-07 07:00,7,58.25,58.25,58.25,58.25,2
20091001|2009-07-07 08:00,7,58.25,58.25,58.12,58.12,5
20091001|2009-07-07 08:30,7,58.12,58.12,57.7,57.7,2
20091001|2009-07-07 09:00,7,57.49,57.7,57.43,57.46,18
20091001|2009-07-07 09:30,7,57.35,57.46,57.35,57.44,5
20091001|2009-07-07 10:30,7,57.79,57.79,57.67,57.67,2
20091001|2009-07-07 11:00,7,57.47,57.47,57.21,57.21,6
20091001|2009-07-07 11:30,7,57,57.15,56.52,57.15,11
20091001|2009-07-07 13:00,7,57.71,57.71,57.71,57.71,1
20091001|2009-07-07 20:30,8,57.34,57.34,57.34,57.34,2
20091001|2009-07-07 22:30,8,57.47,57.47,57.47,57.47,1
20091001|2009-07-08 05:30,8,57.07,57.07,57.06,57.06,3
20091001|2009-07-08 07:00,8,57,57.1,56.98,56.98,13
20091001|2009-07-08 08:00,8,56.85,56.9,56.85,56.9,3
20091001|2009-07-08 08:30,8,57.24,57.45,57.24,57.45,4
20091001|2009-07-08 09:00,8,57.33,57.33,57.33,57.33,2
20091001|2009-07-08 09:30,8,57.37,57.56,57.36,57.39,7
20091001|2009-07-08 10:00,8,56.85,56.86,56.85,56.86,2
20091001|2009-07-08 10:30,8,56.6,56.77,56.6,56.77,2
20091001|2009-07-08 11:00,8,56.8,56.8,56.52,56.52,9
20091001|2009-07-08 11:30,8,56.55,56.55,56.55,56.55,1
20091001|2009-07-08 12:00,8,56.65,56.65,56.65,56.65,1
20091001|2009-07-08 12:30,8,56.85,57.2,56.85,57.02,9
20091001|2009-07-08 13:00,8,57.03,57.03,56.99,56.99,7
20091001|2009-07-08 21:00,9,57.08,57.08,57.08,57.08,1
20091001|2009-07-08 23:00,9,57.2,57.2,57.2,57.2,1
20091001|2009-07-09 01:00,9,57.2,57.2,57.2,57.2,1
20091001|2009-07-09 03:30,9,57.31,57.4,57.31,57.4,2
20091001|2009-07-09 05:30,9,57.63,57.63,57.62,57.62,3
20091001|2009-07-09 06:00,9,57.6,57.6,57.6,57.6,1
20091001|2009-07-09 06:30,9,57.58,57.58,57.58,57.58,1
20091001|2009-07-09 07:30,9,57.78,57.9,57.78,57.9,6
20091001|2009-07-09 08:30,9,57.52,57.52,57.52,57.52,1
20091001|2009-07-09 09:30,9,57.85,58.14,57.85,58.14,102
20091001|2009-07-09 10:00,9,58.1,58.27,57.8,58.27,13
20091001|2009-07-09 10:30,9,58.31,58.31,58.31,58.31,2
20091001|2009-07-09 11:00,9,58.6,58.72,58.6,58.72,27
20091001|2009-07-09 11:30,9,58.8,58.9,58.79,58.79,6
20091001|2009-07-09 12:00,9,58.83,59.06,58.83,59.06,8
20091001|2009-07-09 12:30,9,59.06,59.4,59,59,13
20091001|2009-07-09 13:00,9,59.15,59.15,59.04,59.07,6
20091001|2009-07-09 20:00,10,59.09,59.09,59.07,59.07,2
20091001|2009-07-09 21:30,10,58.94,58.94,58.94,58.94,1
20091001|2009-07-09 22:00,10,58.93,58.93,58.93,58.93,1
20091001|2009-07-09 23:30,10,59.02,59.03,59.02,59.03,2
20091001|2009-07-10 00:30,10,58.75,58.75,58.75,58.75,3
20091001|2009-07-10 02:00,10,58.6,58.6,58.6,58.6,2
20091001|2009-07-10 04:30,10,58.61,58.61,58.58,58.58,4
20091001|2009-07-10 05:00,10,58.63,58.64,58.63,58.64,5
20091001|2009-07-10 07:30,10,58.75,58.81,58.75,58.81,3
20091001|2009-07-10 09:00,10,58.69,58.74,58.69,58.74,3
20091001|2009-07-10 09:30,10,58.65,59.63,58.65,59.52,6
20091001|2009-07-10 10:00,10,59.52,59.62,59.5,59.5,14
20091001|2009-07-10 10:30,10,59.55,59.81,59.55,59.64,6
20091001|2009-07-10 11:00,10,59.66,59.69,59.65,59.66,8
20091001|2009-07-10 11:30,10,59.69,59.76,59.69,59.74,5
20091001|2009-07-10 12:00,10,59.74,59.76,59.52,59.67,10
20091001|2009-07-10 12:30,10,59.9,59.9,59.89,59.89,11
20091001|2009-07-10 13:00,10,60.14,60.38,59.99,59.99,26
20091001|2009-07-12 20:00,13,60.4,60.6,60.4,60.6,3
20091001|2009-07-12 21:30,13,60.2,60.3,60.2,60.3,3
20091001|2009-07-12 22:30,13,60.31,60.31,60.31,60.31,1
20091001|2009-07-13 00:30,13,59.86,59.86,59.72,59.72,4
20091001|2009-07-13 02:00,13,59.74,59.74,59.74,59.74,1
20091001|2009-07-13 03:00,13,59.94,59.94,59.94,59.94,1
20091001|2009-07-13 03:30,13,59.84,59.91,59.8,59.91,6
20091001|2009-07-13 06:00,13,60.15,60.15,60.15,60.15,1
20091001|2009-07-13 07:30,13,60.48,60.56,60.41,60.41,5
20091001|2009-07-13 08:00,13,60.71,60.71,60.67,60.67,4
20091001|2009-07-13 08:30,13,60.54,60.54,60.45,60.45,13
20091001|2009-07-13 09:00,13,59.95,59.95,59.95,59.95,10
20091001|2009-07-13 09:30,13,60.5,60.5,60.5,60.5,1
20091001|2009-07-13 10:00,13,60.56,60.91,60.56,60.91,19
20091001|2009-07-13 10:30,13,60.92,60.93,60.73,60.76,53
20091001|2009-07-13 11:00,13,60.76,61,60.76,61,20
20091001|2009-07-13 11:30,13,60.8,60.8,60.8,60.8,4
20091001|2009-07-13 12:00,13,61.04,61.14,61,61,11
20091001|2009-07-13 12:30,13,60.99,61,60.76,60.76,6
20091001|2009-07-13 13:00,13,60.7,60.7,60.7,60.7,1
20091001|2009-07-13 22:30,14,60.75,60.75,60.75,60.75,1
20091001|2009-07-14 00:30,14,60.75,60.75,60.75,60.75,1
20091001|2009-07-14 01:00,14,60.8,60.8,60.8,60.8,1
20091001|2009-07-14 03:00,14,61,61.05,61,61.05,7
20091001|2009-07-14 06:30,14,61.1,61.1,61.1,61.1,1
20091001|2009-07-14 07:30,14,61.19,61.26,61.19,61.26,6
20091001|2009-07-14 08:30,14,61.29,61.29,61.29,61.29,1
20091001|2009-07-14 09:00,14,61.06,61.11,61.06,61.11,2
20091001|2009-07-14 09:30,14,61,61,60.68,60.68,5
20091001|2009-07-14 10:30,14,61,61.1,61,61.09,3
20091001|2009-07-14 11:00,14,61,61,61,61,4
20091001|2009-07-14 11:30,14,60.99,60.99,60.99,60.99,2
20091001|2009-07-14 12:00,14,60.99,60.99,60.99,60.99,3
20091001|2009-07-14 12:30,14,61,61,61,61,1
20091001|2009-07-14 13:00,14,61.25,61.6,61.25,61.47,13
20091001|2009-07-14 20:00,15,61.53,61.53,61.53,61.53,1
20091001|2009-07-14 21:00,15,61.49,61.49,61.49,61.49,1
20091001|2009-07-15 01:00,15,61.54,61.57,61.54,61.57,2
20091001|2009-07-15 02:00,15,61.4,61.4,61.4,61.4,1
20091001|2009-07-15 03:00,15,61.5,61.5,61.5,61.5,1
20091001|2009-07-15 03:30,15,61.59,61.59,61.59,61.59,2
20091001|2009-07-15 05:00,15,61.44,61.45,61.41,61.41,6
20091001|2009-07-15 06:30,15,61.7,61.88,61.7,61.88,2
20091001|2009-07-15 07:00,15,61.61,61.61,61.61,61.61,1
20091001|2009-07-15 07:30,15,61.8,61.8,61.8,61.8,2
20091001|2009-07-15 08:00,15,61.78,61.83,61.78,61.83,10
20091001|2009-07-15 09:00,15,62.13,62.32,62.09,62.3,37
20091001|2009-07-15 09:30,15,62.35,62.45,62.25,62.35,4
20091001|2009-07-15 10:00,15,62.33,62.33,62.33,62.33,3
20091001|2009-07-15 11:00,15,62.21,62.21,60.86,61.43,25
20091001|2009-07-15 11:30,15,61.47,61.47,61.22,61.22,3
20091001|2009-07-15 12:00,15,60.41,60.88,60.4,60.87,9
20091001|2009-07-15 12:30,15,60.81,60.81,60.79,60.79,2
20091001|2009-07-15 13:00,15,60.79,61,60.79,61,5
20091001|2009-07-16 03:30,16,60.9,60.9,60.9,60.9,2
20091001|2009-07-16 04:30,16,60.9,60.9,60.9,60.9,2
20091001|2009-07-16 07:00,16,60.49,60.49,60.21,60.3,14
20091001|2009-07-16 08:00,16,60.88,60.88,60.88,60.88,1
20091001|2009-07-16 08:30,16,60.74,61.05,60.74,61.05,3
20091001|2009-07-16 09:00,16,60.99,60.99,60.95,60.95,2
20091001|2009-07-16 09:30,16,61.05,61.38,61.05,61.06,14
20091001|2009-07-16 10:00,16,61.25,61.35,61.25,61.25,9
20091001|2009-07-16 10:30,16,61.25,61.57,61.25,61.47,4
20091001|2009-07-16 11:30,16,61.75,61.83,61.58,61.58,14
20091001|2009-07-16 12:00,16,61.3,61.3,61.3,61.3,4
20091001|2009-07-16 13:00,16,61.6,61.6,61.6,61.6,10
20091001|2009-07-16 13:30,16,61.6,61.6,61.6,61.6,3
20091001|2009-07-16 22:00,17,61.4,61.4,61.21,61.21,3
20091001|2009-07-17 02:00,17,61.43,61.43,61.43,61.43,1
20091001|2009-07-17 02:30,17,61.57,61.57,61.57,61.57,1
20091001|2009-07-17 03:00,17,61.73,61.73,61.73,61.73,1
20091001|2009-07-17 03:30,17,61.85,61.85,61.85,61.85,1
20091001|2009-07-17 04:00,17,61.95,62,61.95,62,3
20091001|2009-07-17 05:00,17,61.9,61.9,61.9,61.9,1
20091001|2009-07-17 06:00,17,61.8,61.8,61.76,61.76,2
20091001|2009-07-17 07:00,17,61.77,61.79,61.77,61.79,2
20091001|2009-07-17 08:30,17,61.65,61.65,61.65,61.65,2
20091001|2009-07-17 09:00,17,61.9,61.9,61.9,61.9,3
20091001|2009-07-17 10:00,17,61.8,62.24,61.8,62.24,11
20091001|2009-07-17 10:30,17,62.14,62.14,61.9,61.9,6
20091001|2009-07-17 11:00,17,61.78,61.9,61.78,61.9,18
20091001|2009-07-17 11:30,17,62.01,62.01,62.01,62.01,1
20091001|2009-07-17 12:00,17,62.04,62.04,62.04,62.04,1
20091001|2009-07-17 12:30,17,61.93,61.93,61.93,61.93,1
20091001|2009-07-17 13:00,17,61.93,61.93,61.93,61.93,4
20091001|2009-07-19 20:00,20,61.9,61.9,61.9,61.9,1
20091001|2009-07-19 21:30,20,61.65,61.65,61.65,61.65,1
20091001|2009-07-20 02:00,20,61.99,61.99,61.99,61.99,3
20091001|2009-07-20 04:30,20,62.15,62.15,62.15,62.15,2
20091001|2009-07-20 06:00,20,61.99,61.99,61.56,61.56,4
20091001|2009-07-20 06:30,20,61.92,61.92,61.92,61.92,1
20091001|2009-07-20 08:30,20,61.7,61.75,61.56,61.56,4
20091001|2009-07-20 09:00,20,61.69,62.02,61.68,62.02,4
20091001|2009-07-20 09:30,20,62.15,62.19,61.94,61.94,5
20091001|2009-07-20 10:00,20,61.95,62.3,61.85,62.2,17
20091001|2009-07-20 10:30,20,62.4,62.4,62.37,62.37,12
20091001|2009-07-20 11:00,20,62.48,62.65,62.48,62.55,15
20091001|2009-07-20 11:30,20,62.5,62.87,62.5,62.87,18
20091001|2009-07-20 12:00,20,62.55,62.74,62.51,62.74,4
20091001|2009-07-20 12:30,20,62.8,63.01,62.8,62.87,27
20091001|2009-07-20 13:00,20,63,63.03,63,63,7
20091001|2009-07-20 13:30,20,62.99,62.99,62.99,62.99,3
20091001|2009-07-20 20:00,21,63,63,62.95,62.95,4
20091001|2009-07-21 02:00,21,62.85,62.95,62.85,62.95,5
20091001|2009-07-21 03:30,21,63.03,63.03,63.03,63.03,4
20091001|2009-07-21 05:30,21,63.03,63.03,63.03,63.03,1
20091001|2009-07-21 06:00,21,63.1,63.1,62.5,62.5,12
20091001|2009-07-21 06:30,21,62.52,62.52,62.51,62.51,2
20091001|2009-07-21 07:30,21,62.81,62.89,62.73,62.89,4
20091001|2009-07-21 08:00,21,62.84,62.84,62.82,62.82,5
20091001|2009-07-21 08:30,21,62.78,62.78,62.51,62.51,7
20091001|2009-07-21 09:30,21,62.62,62.79,62.55,62.55,8
20091001|2009-07-21 10:00,21,62.4,62.4,62.24,62.24,4
20091001|2009-07-21 10:30,21,62.28,62.32,61.67,61.67,14
20091001|2009-07-21 11:00,21,61.74,61.74,60.5,60.66,28
20091001|2009-07-21 11:30,21,60.67,60.83,60.01,60.1,17
20091001|2009-07-21 12:00,21,60.59,60.6,60.01,60.01,16
20091001|2009-07-21 12:30,21,60.01,60.01,60.01,60.01,2
20091001|2009-07-21 13:00,21,60.01,60.01,60.01,60.01,2
20091001|2009-07-21 20:00,22,59.7,59.85,58.89,58.89,15
20091001|2009-07-21 23:00,22,59.31,59.36,59.31,59.36,2
20091001|2009-07-22 01:00,22,59.36,59.39,59.36,59.39,2
20091001|2009-07-22 02:00,22,59.33,59.33,59.32,59.32,5
20091001|2009-07-22 03:00,22,59.1,59.1,59.1,59.1,2
20091001|2009-07-22 03:30,22,58.97,58.97,58.96,58.96,2
20091001|2009-07-22 06:30,22,58.96,59.07,58.94,59.07,29
20091001|2009-07-22 07:00,22,59.05,59.11,59.05,59.11,36
20091001|2009-07-22 07:30,22,58.93,58.93,58.93,58.93,4
20091001|2009-07-22 08:00,22,58.93,58.93,58.7,58.79,18
20091001|2009-07-22 08:30,22,58.66,58.66,58.56,58.57,30
20091001|2009-07-22 09:00,22,58.49,58.62,58.29,58.6,108
20091001|2009-07-22 09:30,22,58.68,58.9,58.53,58.53,122
20091001|2009-07-22 10:00,22,58.6,58.7,58.54,58.67,48
20091001|2009-07-22 10:30,22,58.65,58.66,58.47,58.47,72
20091001|2009-07-22 11:00,22,58.6,58.72,58.58,58.72,59
20091001|2009-07-22 11:30,22,58.76,58.85,58.65,58.68,63
20091001|2009-07-22 12:00,22,58.68,59,58.6,59,59
20091001|2009-07-22 12:30,22,58.85,58.85,58.84,58.84,2
20091001|2009-07-22 13:00,22,59,59.25,58.99,59.25,7
20091001|2009-07-22 20:00,23,59.04,59.25,59.04,59.25,3
20091001|2009-07-22 21:30,23,59.17,59.17,59.17,59.17,1
20091001|2009-07-23 01:30,23,58.55,58.55,58.55,58.55,1
20091001|2009-07-23 03:00,23,58.62,58.62,58.6,58.6,2
20091001|2009-07-23 05:00,23,58.95,58.95,58.95,58.95,1
20091001|2009-07-23 05:30,23,58.8,58.8,58.79,58.79,2
20091001|2009-07-23 06:00,23,58.79,58.9,58.79,58.9,2
20091001|2009-07-23 07:00,23,59.28,59.28,59.19,59.19,2
20091001|2009-07-23 08:30,23,59.22,59.22,59.22,59.22,1
20091001|2009-07-23 09:00,23,59.41,59.68,59.41,59.58,7
20091001|2009-07-23 09:30,23,59.8,59.84,59.69,59.7,20
20091001|2009-07-23 10:00,23,59.7,59.7,59.7,59.7,5
20091001|2009-07-23 10:30,23,59.6,59.75,59.6,59.75,6
20091001|2009-07-23 11:00,23,59.8,60.01,59.8,60.01,13
20091001|2009-07-23 12:00,23,59.6,59.69,59.52,59.69,5
20091001|2009-07-23 12:30,23,59.62,59.62,59.51,59.55,4
20091001|2009-07-23 13:00,23,59.49,59.49,59.29,59.29,3
20091001|2009-07-23 20:00,24,59.29,59.29,59.11,59.11,6
20091001|2009-07-23 22:00,24,59.18,59.18,59.18,59.18,3
20091001|2009-07-23 22:30,24,59.18,59.18,59.18,59.18,2
20091001|2009-07-24 02:00,24,59.09,59.09,59.09,59.09,1
20091001|2009-07-24 03:30,24,58.92,58.92,58.92,58.92,1
20091001|2009-07-24 04:30,24,58.92,58.92,58.92,58.92,1
20091001|2009-07-24 06:00,24,59.29,59.29,59.29,59.29,1
20091001|2009-07-24 07:00,24,59.1,59.1,59.1,59.1,1
20091001|2009-07-24 07:30,24,59.29,59.5,59.28,59.5,9
20091001|2009-07-24 08:00,24,59.38,59.6,59.38,59.6,12
20091001|2009-07-24 08:30,24,59.6,59.6,59.6,59.6,1
20091001|2009-07-24 09:00,24,59.22,59.22,59.14,59.14,4
20091001|2009-07-24 09:30,24,59.24,59.24,57.6,57.75,44
20091001|2009-07-24 10:00,24,57.75,57.75,57.5,57.5,14
20091001|2009-07-24 10:30,24,57.55,57.71,57.35,57.5,13
20091001|2009-07-24 11:00,24,57.87,57.89,57.55,57.55,6
20091001|2009-07-24 11:30,24,57.55,57.55,57.55,57.55,1
20091001|2009-07-24 12:00,24,57.5,57.7,57.5,57.7,37
20091001|2009-07-24 12:30,24,57.78,57.78,57.6,57.6,7
20091001|2009-07-24 13:00,24,57.5,57.5,57.26,57.36,16
20091001|2009-07-26 20:00,27,57,57.43,56.96,56.96,13
20091001|2009-07-27 02:00,27,57.04,57.04,57.04,57.04,1
20091001|2009-07-27 03:00,27,56.96,56.96,56.94,56.94,4
20091001|2009-07-27 04:30,27,57.16,57.17,57.16,57.17,3
20091001|2009-07-27 05:30,27,57.07,57.07,57.07,57.07,1
20091001|2009-07-27 06:00,27,57.08,57.12,57.08,57.11,3
20091001|2009-07-27 06:30,27,57.1,57.1,57.1,57.1,2
20091001|2009-07-27 07:00,27,56.93,56.93,56.85,56.85,4
20091001|2009-07-27 07:30,27,56.67,56.67,56.47,56.47,35
20091001|2009-07-27 08:00,27,56.62,56.62,56.46,56.46,13
20091001|2009-07-27 08:30,27,56.55,56.55,56.55,56.55,1
20091001|2009-07-27 09:00,27,56.47,56.47,56.47,56.47,3
20091001|2009-07-27 09:30,27,56.34,56.34,55.94,55.95,25
20091001|2009-07-27 10:00,27,55.82,56.54,55.82,56.5,20
20091001|2009-07-27 10:30,27,56.75,57.56,56.75,56.88,36
20091001|2009-07-27 11:00,27,56.77,56.77,56.77,56.77,1
20091001|2009-07-27 11:30,27,56.95,57.06,56.95,57.06,5
20091001|2009-07-27 12:00,27,57.1,57.1,57.1,57.1,1
20091001|2009-07-27 12:30,27,57.15,57.24,57.15,57.2,9
20091001|2009-07-27 13:00,27,57.29,57.5,57.29,57.5,11
20091001|2009-07-27 20:00,28,57.35,57.45,57.35,57.37,8
20091001|2009-07-27 21:30,28,57.45,57.45,57.45,57.45,1
20091001|2009-07-28 00:30,28,57.71,57.71,57.68,57.68,5
20091001|2009-07-28 01:00,28,57.78,57.78,57.78,57.78,1
20091001|2009-07-28 02:30,28,57.57,57.57,57.57,57.57,1
20091001|2009-07-28 03:30,28,57.54,57.54,57.54,57.54,1
20091001|2009-07-28 04:30,28,57.65,57.65,57.65,57.65,1
20091001|2009-07-28 05:00,28,57.9,57.9,57.9,57.9,3
20091001|2009-07-28 06:30,28,57.81,57.81,57.81,57.81,2
20091001|2009-07-28 07:30,28,57.7,57.7,57.7,57.7,1
20091001|2009-07-28 08:00,28,57.22,57.25,57.1,57.25,6
20091001|2009-07-28 09:30,28,57,57,56.76,57,26
20091001|2009-07-28 10:00,28,57.08,57.81,56.77,57.73,43
20091001|2009-07-28 10:30,28,57.46,57.46,57.25,57.34,9
20091001|2009-07-28 11:00,28,57.25,57.25,57.12,57.19,5
20091001|2009-07-28 12:00,28,57.14,57.14,57.14,57.14,1
20091001|2009-07-28 12:30,28,57,57,56.91,56.91,2
20091001|2009-07-28 13:00,28,57,57,57,57,1
20091001|2009-07-28 20:00,29,57,57,57,57,1
20091001|2009-07-28 22:30,29,57.01,57.01,57.01,57.01,1
20091001|2009-07-28 23:30,29,57.01,57.01,57,57,6
20091001|2009-07-29 01:00,29,56.86,56.86,56.81,56.81,9
20091001|2009-07-29 01:30,29,56.84,56.84,56.84,56.84,2
20091001|2009-07-29 07:30,29,57.02,57.02,57,57,2
20091001|2009-07-29 08:00,29,57.11,57.11,57.11,57.11,1
20091001|2009-07-29 08:30,29,56.86,56.86,56.86,56.86,1
20091001|2009-07-29 09:00,29,56.9,56.9,56.9,56.9,10
20091001|2009-07-29 09:30,29,57.09,57.17,57.09,57.17,3
20091001|2009-07-29 10:30,29,56.99,56.99,56.8,56.8,5
20091001|2009-07-29 11:30,29,56.8,56.8,56.66,56.66,7
20091001|2009-07-29 12:00,29,56.66,56.66,56.6,56.6,3
20091001|2009-07-29 12:30,29,56.62,56.62,56.62,56.62,1
20091001|2009-07-29 13:00,29,56.8,57,56.8,57,3
20091001|2009-07-30 03:00,30,56.95,56.95,56.95,56.95,2
20091001|2009-07-30 03:30,30,56.85,56.85,56.85,56.85,1
20091001|2009-07-30 06:30,30,57.35,57.35,57.35,57.35,2
20091001|2009-07-30 07:30,30,57.5,57.74,57.5,57.71,10
20091001|2009-07-30 09:00,30,58.04,58.09,58.04,58.09,11
20091001|2009-07-30 09:30,30,58.6,58.68,58,58,43
20091001|2009-07-30 10:00,30,58.05,58.39,58,58.31,6
20091001|2009-07-30 10:30,30,58.46,58.46,58.18,58.18,2
20091001|2009-07-30 12:30,30,58.31,58.31,58,58,7
20091001|2009-07-30 13:00,30,58.11,58.11,58.11,58.11,1
20091001|2009-07-31 02:00,31,58.75,58.75,58.75,58.75,1
20091001|2009-07-31 04:30,31,57.59,57.59,57.5,57.5,3
20091001|2009-07-31 05:00,31,57.61,57.61,57.61,57.61,1
20091001|2009-07-31 06:00,31,57.8,57.8,57.8,57.8,1
20091001|2009-07-31 08:30,31,57.74,57.74,57.63,57.63,2
20091001|2009-07-31 09:00,31,57.49,57.49,57.43,57.45,5
20091001|2009-07-31 09:30,31,57.8,57.8,57.8,57.8,3
20091001|2009-07-31 10:00,31,57.68,57.68,57.64,57.64,2
20091001|2009-07-31 10:30,31,57.64,57.68,57.53,57.53,3
20091001|2009-07-31 13:00,31,58.05,58.05,57.9,57.9,5
20091001|2009-08-02 20:00,3,57.8,58.02,57.8,58.02,3
20091001|2009-08-03 03:00,3,58.39,58.54,58.39,58.54,2
20091001|2009-08-03 04:30,3,58.57,58.57,58.57,58.57,1
20091001|2009-08-03 05:30,3,58.57,58.57,58.57,58.57,1
20091001|2009-08-03 06:00,3,58.75,58.75,58.75,58.75,1
20091001|2009-08-03 07:30,3,58.9,58.9,58.9,58.9,1
20091001|2009-08-03 08:00,3,58.8,58.89,58.76,58.89,4
20091001|2009-08-03 08:30,3,58.93,59.06,58.93,59.06,13
20091001|2009-08-03 09:00,3,58.85,59.06,58.85,59.05,6
20091001|2009-08-03 09:30,3,59.4,60.93,59.38,60.93,69
20091001|2009-08-03 10:00,3,60.9,60.9,60.85,60.85,5
20091001|2009-08-03 10:30,3,60.9,60.9,60.9,60.9,1
20091001|2009-08-03 11:00,3,60.72,60.72,60.72,60.72,2
20091001|2009-08-03 11:30,3,60.6,60.71,60.48,60.55,9
20091001|2009-08-03 12:00,3,60.52,60.52,60.52,60.52,1
20091001|2009-08-03 13:00,3,60.93,60.93,60.4,60.4,5
20091001|2009-08-03 20:00,4,60.72,60.82,60.72,60.82,2
20091001|2009-08-03 20:30,4,60.75,60.75,60.75,60.75,1
20091001|2009-08-03 23:00,4,60.69,60.69,60.69,60.69,1
20091001|2009-08-03 23:30,4,60.55,60.55,60.55,60.55,1
20091001|2009-08-04 04:00,4,60.46,60.46,60.46,60.46,1
20091001|2009-08-04 06:00,4,60.5,60.54,60.5,60.54,2
20091001|2009-08-04 06:30,4,60.25,60.25,60.25,60.25,6
20091001|2009-08-04 07:00,4,60.15,60.15,60.15,60.15,1
20091001|2009-08-04 07:30,4,59.79,59.79,59.79,59.79,1
20091001|2009-08-04 08:00,4,60.3,60.3,60.3,60.3,1
20091001|2009-08-04 08:30,4,60.29,60.5,60.29,60.5,4
20091001|2009-08-04 09:00,4,60.8,60.83,60.63,60.63,4
20091001|2009-08-04 09:30,4,60,60.06,59.95,60.06,5
20091001|2009-08-04 10:00,4,60.06,60.64,60.06,60.55,4
20091001|2009-08-04 10:30,4,60.3,60.35,60.3,60.35,2
20091001|2009-08-04 13:00,4,60.06,60.71,60.06,60.71,6
20091001|2009-08-05 04:00,5,60.87,60.87,60.87,60.87,1
20091001|2009-08-05 08:00,5,60.46,60.46,60.46,60.46,1
20091001|2009-08-05 08:30,5,60.6,60.6,60.6,60.6,1
20091001|2009-08-05 09:00,5,60.33,60.33,60.2,60.2,2
20091001|2009-08-05 09:30,5,60.1,60.1,59.97,60.1,12
20091001|2009-08-05 10:00,5,60.2,60.2,60.2,60.2,1
20091001|2009-08-05 10:30,5,60.35,60.35,60.35,60.35,1
20091001|2009-08-05 12:00,5,59.86,59.86,59.83,59.83,2
20091001|2009-08-05 13:00,5,60.35,60.43,60.35,60.43,8
20091001|2009-08-05 20:30,6,60.01,60.01,60.01,60.01,1
20091001|2009-08-05 21:00,6,60,60,60,60,2
20091001|2009-08-06 05:30,6,60.57,60.57,60.57,60.57,1
20091001|2009-08-06 06:00,6,60.47,60.58,60.47,60.53,3
20091001|2009-08-06 07:00,6,60.66,60.75,60.66,60.75,2
20091001|2009-08-06 08:00,6,60.76,60.76,60.76,60.76,1
20091001|2009-08-06 08:30,6,61,61.06,61,61,6
20091001|2009-08-06 09:00,6,60.59,60.59,60.4,60.42,8
20091001|2009-08-06 09:30,6,60.4,60.4,59.32,59.35,20
20091001|2009-08-06 10:00,6,59.36,59.36,59.01,59.01,8
20091001|2009-08-06 10:30,6,58.57,58.57,58.4,58.42,11
20091001|2009-08-06 11:00,6,58.62,58.65,58.62,58.65,7
20091001|2009-08-06 13:00,6,59.28,59.28,58.86,59.01,14
20091001|2009-08-06 21:30,7,58.76,58.76,58.76,58.76,1
20091001|2009-08-06 23:30,7,58.85,58.85,58.85,58.85,1
20091001|2009-08-07 05:30,7,58.57,58.57,58.57,58.57,1
20091001|2009-08-07 07:30,7,59.13,59.14,59.13,59.14,2
20091001|2009-08-07 08:00,7,59.14,59.5,59.14,59.46,6
20091001|2009-08-07 09:00,7,59.06,59.06,59.06,59.06,1
20091001|2009-08-07 09:30,7,59.34,59.5,59.34,59.5,3
20091001|2009-08-07 10:00,7,59.61,60.64,59.61,60.64,11
20091001|2009-08-07 10:30,7,61.02,61.98,60.72,60.99,21
20091001|2009-08-07 11:30,7,60.92,60.92,60.92,60.92,2
20091001|2009-08-07 12:00,7,60.81,61.2,60.81,61.16,4
20091001|2009-08-07 12:30,7,60.93,61.05,60.8,61,34
20091001|2009-08-09 20:00,10,60.4,60.55,60.4,60.55,5
20091001|2009-08-09 20:30,10,60.55,60.55,60.55,60.55,1
20091001|2009-08-10 02:30,10,60.7,60.7,60.7,60.7,7
20091001|2009-08-10 04:30,10,60.59,60.59,60.59,60.59,1
20091001|2009-08-10 05:00,10,60.59,60.59,60.59,60.59,1
20091001|2009-08-10 06:30,10,60.59,60.59,60.59,60.59,1
20091001|2009-08-10 09:30,10,61.32,61.85,61.32,61.85,5
20091001|2009-08-10 10:00,10,61.9,62.08,61.9,62.08,5
20091001|2009-08-10 11:30,10,61.85,61.85,61.77,61.77,2
20091001|2009-08-10 12:00,10,61.76,61.76,61.76,61.76,1
20091001|2009-08-10 12:30,10,62.09,62.09,61.9,61.9,5
20091001|2009-08-10 13:00,10,62.1,62.1,61.9,61.99,12
20091001|2009-08-10 20:00,11,62.1,62.1,61.99,61.99,2
20091001|2009-08-11 01:30,11,62.21,62.21,62.21,62.21,3
20091001|2009-08-11 02:30,11,62.29,62.29,62.29,62.29,1
20091001|2009-08-11 03:30,11,62.16,62.16,62,62,24
20091001|2009-08-11 07:00,11,61.95,61.95,61.95,61.95,1
20091001|2009-08-11 07:30,11,61.8,61.8,61.5,61.5,7
20091001|2009-08-11 08:00,11,61.44,61.44,61.33,61.42,8
20091001|2009-08-11 08:30,11,61.1,61.15,61,61.15,4
20091001|2009-08-11 09:00,11,60.94,61.07,60.94,61,7
20091001|2009-08-11 09:30,11,60.98,61.75,60.98,61.75,17
20091001|2009-08-11 10:00,11,61.75,61.75,61.69,61.69,3
20091001|2009-08-11 11:30,11,61.55,61.56,61.55,61.56,5
20091001|2009-08-11 12:30,11,61.87,62.2,61.87,62.2,3
20091001|2009-08-11 13:00,11,62,62.2,62,62.1,6
20091001|2009-08-11 13:30,11,62.2,62.2,62.2,62.2,1
20091001|2009-08-12 00:30,12,62,62,62,62,1
20091001|2009-08-12 01:30,12,62.05,62.05,61.8,61.8,7
20091001|2009-08-12 05:00,12,61.58,61.58,61.58,61.58,1
20091001|2009-08-12 07:00,12,61.52,61.52,61.52,61.52,1
20091001|2009-08-12 07:30,12,61.8,62.21,61.8,62.21,3
20091001|2009-08-12 08:00,12,61.98,62.21,61.98,62.02,3
20091001|2009-08-12 09:30,12,62,62,61.73,61.88,29
20091001|2009-08-12 10:00,12,62.12,62.12,61.9,61.9,6
20091001|2009-08-12 10:30,12,62.08,62.08,62.08,62.08,1
20091001|2009-08-12 11:00,12,61.9,61.9,61.9,61.9,20
20091001|2009-08-12 11:30,12,62.56,62.73,62.43,62.43,20
20091001|2009-08-12 12:00,12,62.56,62.56,62.56,62.56,1
20091001|2009-08-12 12:30,12,62.63,62.63,62.25,62.25,5
20091001|2009-08-12 13:00,12,62.2,62.2,61.82,61.82,22
20091001|2009-08-13 00:00,13,61.9,61.9,61.9,61.9,1
20091001|2009-08-13 04:00,13,62.17,62.17,62.17,62.17,5
20091001|2009-08-13 06:30,13,62.5,62.5,62.5,62.5,1
20091001|2009-08-13 07:00,13,62.51,62.51,62.51,62.51,1
20091001|2009-08-13 08:00,13,62.51,62.51,62.22,62.22,7
20091001|2009-08-13 08:30,13,62.18,62.2,62.18,62.2,2
20091001|2009-08-13 09:30,13,62.75,63.4,62.75,63.4,16
20091001|2009-08-13 10:00,13,63.2,63.21,62.94,62.94,6
20091001|2009-08-13 10:30,13,63.37,63.37,63.37,63.37,1
20091001|2009-08-13 11:00,13,63.5,63.58,63.4,63.4,17
20091001|2009-08-13 11:30,13,63.4,63.48,63.35,63.35,16
20091001|2009-08-13 12:00,13,63.43,63.43,63.43,63.43,1
20091001|2009-08-13 13:00,13,62.28,62.39,62.28,62.39,9
20091001|2009-08-13 21:00,14,62.21,62.21,62.21,62.21,2
20091001|2009-08-14 01:00,14,62.08,62.08,62.08,62.08,1
20091001|2009-08-14 03:00,14,62.01,62.01,62.01,62.01,1
20091001|2009-08-14 06:00,14,62.2,62.2,62.2,62.2,1
20091001|2009-08-14 08:00,14,61.75,61.75,61.51,61.51,10
20091001|2009-08-14 09:00,14,61.36,61.36,60.64,60.9,31
20091001|2009-08-14 09:30,14,61.14,61.14,61.14,61.14,8
20091001|2009-08-14 10:00,14,60.7,60.7,60.11,60.11,12
20091001|2009-08-14 10:30,14,60,60,59.21,59.5,21
20091001|2009-08-14 11:00,14,59.6,59.6,59.3,59.3,7
20091001|2009-08-14 11:30,14,59.44,59.45,59.27,59.29,11
20091001|2009-08-14 12:00,14,59.28,59.37,59.22,59.37,5
20091001|2009-08-14 12:30,14,59.34,59.34,59.34,59.34,2
20091001|2009-08-14 13:00,14,59.21,59.21,59.21,59.21,1
20091001|2009-08-16 20:00,17,59.11,59.11,58.5,58.5,10
20091001|2009-08-16 21:00,17,58.38,58.38,58.21,58.21,2
20091001|2009-08-16 21:30,17,58.34,58.38,58.34,58.38,10
20091001|2009-08-17 02:30,17,58.26,58.28,58.25,58.28,3
20091001|2009-08-17 03:00,17,58.11,58.11,57.9,57.9,15
20091001|2009-08-17 04:30,17,57.97,57.97,57.97,57.97,1
20091001|2009-08-17 05:30,17,57.7,57.7,57.7,57.7,1
20091001|2009-08-17 06:00,17,57.54,57.54,57.54,57.54,1
20091001|2009-08-17 07:30,17,57.51,57.51,57.5,57.5,13
20091001|2009-08-17 08:00,17,57.44,57.46,57.4,57.46,6
20091001|2009-08-17 08:30,17,57.48,57.48,57.44,57.44,2
20091001|2009-08-17 09:00,17,57.41,57.5,57.37,57.5,9
20091001|2009-08-17 09:30,17,57.21,57.21,57.1,57.1,9
20091001|2009-08-17 10:00,17,57.16,57.16,56.8,56.8,60
20091001|2009-08-17 10:30,17,57,57.59,57,57.27,13
20091001|2009-08-17 11:00,17,57.41,57.58,57.41,57.58,24
20091001|2009-08-17 11:30,17,57.46,57.52,57.46,57.49,5
20091001|2009-08-17 12:00,17,57.5,57.5,57.4,57.4,6
20091001|2009-08-17 12:30,17,57.39,57.39,57.33,57.33,21
20091001|2009-08-17 13:00,17,57.28,57.53,57.25,57.26,10
20091001|2009-08-18 00:00,18,57.67,57.67,57.67,57.67,1
20091001|2009-08-18 00:30,18,57.7,57.7,57.7,57.7,1
20091001|2009-08-18 02:30,18,58.09,58.09,58.02,58.02,2
20091001|2009-08-18 03:30,18,57.87,57.87,57.87,57.87,1
20091001|2009-08-18 04:00,18,58.04,58.04,58.04,58.04,2
20091001|2009-08-18 05:30,18,57.78,57.78,57.78,57.78,2
20091001|2009-08-18 06:00,18,57.78,57.78,57.78,57.78,1
20091001|2009-08-18 06:30,18,57.65,57.65,57.65,57.65,1
20091001|2009-08-18 07:00,18,57.3,57.3,57.25,57.25,5
20091001|2009-08-18 07:30,18,57.14,57.29,57.14,57.29,4
20091001|2009-08-18 08:00,18,57.07,57.07,56.89,57,11
20091001|2009-08-18 08:30,18,57.35,57.35,57.28,57.28,4
20091001|2009-08-18 09:00,18,57.16,57.16,57.16,57.16,5
20091001|2009-08-18 09:30,18,57.2,57.2,57.16,57.16,2
20091001|2009-08-18 10:30,18,57.2,57.32,57.2,57.2,4
20091001|2009-08-18 11:30,18,57.17,57.17,57.17,57.17,3
20091001|2009-08-18 12:00,18,57.15,57.15,57.07,57.07,3
20091001|2009-08-18 12:30,18,57.06,57.06,57,57,31
20091001|2009-08-18 13:00,18,56.81,56.81,56.65,56.68,13
20091001|2009-08-19 07:30,19,56.91,56.91,56.91,56.91,1
20091001|2009-08-19 08:00,19,56.75,56.75,56.75,56.75,8
20091001|2009-08-19 10:30,19,56.7,56.9,56.7,56.9,8
20091001|2009-08-19 11:00,19,57.2,57.4,56.97,57.4,6
20091001|2009-08-19 12:30,19,57.12,57.12,56.91,56.91,16
20091001|2009-08-19 13:00,19,56.69,56.75,56.69,56.75,6
20091001|2009-08-19 20:00,20,57.05,57.05,57.05,57.05,1
20091001|2009-08-19 22:30,20,57.25,57.25,57.25,57.25,1
20091001|2009-08-20 05:00,20,57.73,57.77,57.73,57.77,3
20091001|2009-08-20 07:00,20,57.71,57.71,57.71,57.71,1
20091001|2009-08-20 07:30,20,57.63,57.63,57.63,57.63,1
20091001|2009-08-20 08:00,20,57.49,57.51,57.49,57.51,3
20091001|2009-08-20 08:30,20,57.48,57.48,57.48,57.48,3
20091001|2009-08-20 09:00,20,57.41,57.41,57.41,57.41,3
20091001|2009-08-20 09:30,20,57,57.14,56.86,57.14,13
20091001|2009-08-20 10:30,20,57.09,57.09,56.98,56.98,7
20091001|2009-08-20 11:00,20,57,57,57,57,1
20091001|2009-08-20 12:00,20,56.96,56.96,56.72,56.72,12
20091001|2009-08-20 12:30,20,56.85,56.85,56.85,56.85,1
20091001|2009-08-20 13:00,20,56.6,56.7,56.6,56.7,23
20091001|2009-08-21 03:00,21,56.73,56.73,56.73,56.73,1
20091001|2009-08-21 03:30,21,56.82,56.82,56.82,56.82,1
20091001|2009-08-21 04:30,21,56.96,56.96,56.96,56.96,1
20091001|2009-08-21 05:00,21,56.9,56.9,56.9,56.9,1
20091001|2009-08-21 07:00,21,57.15,57.15,56.99,56.99,5
20091001|2009-08-21 08:30,21,57.6,57.6,57.6,57.6,5
20091001|2009-08-21 09:00,21,57.95,58.05,57.9,57.9,16
20091001|2009-08-21 10:00,21,57.09,57.16,56.92,57.16,23
20091001|2009-08-21 10:30,21,57.1,57.1,57.1,57.1,1
20091001|2009-08-21 13:00,21,56.71,56.71,56.39,56.51,36
20091001|2009-08-23 20:00,24,56.45,56.53,56.45,56.53,3
20091001|2009-08-24 01:30,24,56.96,56.96,56.96,56.96,1
20091001|2009-08-24 05:00,24,57.2,57.2,57.2,57.2,2
20091001|2009-08-24 07:30,24,56.79,56.79,56.79,56.79,2
20091001|2009-08-24 08:00,24,56.91,56.91,56.91,56.91,1
20091001|2009-08-24 09:00,24,56.98,56.98,56.97,56.97,4
20091001|2009-08-24 09:30,24,56.53,56.57,56.53,56.57,3
20091001|2009-08-24 10:00,24,56.84,56.95,56.71,56.78,15
20091001|2009-08-24 10:30,24,56.75,56.75,56.6,56.6,7
20091001|2009-08-24 11:00,24,56.5,56.75,56.5,56.75,3
20091001|2009-08-24 11:30,24,57.19,57.5,57.19,57.45,6
20091001|2009-08-24 12:00,24,57.54,57.54,57.54,57.54,1
20091001|2009-08-24 13:00,24,56.9,56.9,56.9,56.9,1
20091001|2009-08-25 01:00,25,56.93,57,56.93,57,2
20091001|2009-08-25 07:00,25,57.2,57.2,57.2,57.2,27
20091001|2009-08-25 08:00,25,56.97,56.97,56.97,56.97,1
20091001|2009-08-25 08:30,25,56.96,56.96,56.96,56.96,2
20091001|2009-08-25 09:00,25,57.02,57.02,56.85,56.85,8
20091001|2009-08-25 09:30,25,56.8,56.98,56.74,56.75,13
20091001|2009-08-25 10:00,25,56.7,56.7,56.57,56.58,23
20091001|2009-08-25 10:30,25,56.5,56.5,56.11,56.11,27
20091001|2009-08-25 11:00,25,56.23,56.23,56.12,56.22,5
20091001|2009-08-25 11:30,25,56.11,56.11,55.94,55.94,18
20091001|2009-08-25 12:00,25,56,56,56,56,5
20091001|2009-08-25 12:30,25,55.94,55.98,55.94,55.94,36
20091001|2009-08-25 13:00,25,55.94,55.96,55.85,55.85,7
20091001|2009-08-25 20:00,26,56.22,56.22,56.22,56.22,1
20091001|2009-08-25 22:00,26,56.07,56.07,56.07,56.07,1
20091001|2009-08-26 03:00,26,56.96,56.96,56.96,56.96,2
20091001|2009-08-26 06:00,26,56.61,56.62,56.61,56.62,2
20091001|2009-08-26 07:00,26,56.33,56.33,56.33,56.33,1
20091001|2009-08-26 08:30,26,56,56,55.99,56,22
20091001|2009-08-26 09:00,26,56,56.34,56,56.34,5
20091001|2009-08-26 09:30,26,56.07,56.17,55.57,55.62,35
20091001|2009-08-26 10:00,26,55.66,55.66,55.43,55.43,16
20091001|2009-08-26 10:30,26,55.38,55.38,55.18,55.36,14
20091001|2009-08-26 11:00,26,55.35,55.35,55.35,55.35,4
20091001|2009-08-26 12:00,26,55.3,55.3,55.3,55.3,1
20091001|2009-08-26 12:30,26,55.2,55.2,55.1,55.1,7
20091001|2009-08-26 13:00,26,55.1,55.1,55.1,55.1,3
20091001|2009-08-26 20:00,27,55.3,55.3,55.3,55.3,5
20091001|2009-08-26 20:30,27,55.17,55.19,55.17,55.19,3
20091001|2009-08-27 00:30,27,55.22,55.22,55.22,55.22,1
20091001|2009-08-27 07:00,27,55.5,55.5,55.5,55.5,5
20091001|2009-08-27 08:30,27,55.17,55.22,55.16,55.18,13
20091001|2009-08-27 09:00,27,55.14,55.25,55.1,55.13,8
20091001|2009-08-27 09:30,27,55.25,55.25,55.07,55.07,9
20091001|2009-08-27 10:00,27,55.05,55.05,55.01,55.01,18
20091001|2009-08-27 10:30,27,55.14,55.14,55,55,20
20091001|2009-08-27 11:00,27,54.97,54.97,54.97,54.97,2
20091001|2009-08-27 12:00,27,55.54,55.54,55.54,55.54,4
20091001|2009-08-27 12:30,27,55.4,55.4,55.4,55.4,1
20091001|2009-08-27 13:00,27,55.69,55.7,55.65,55.7,5
20091001|2009-08-27 20:00,28,55.55,55.55,55.5,55.5,3
20091001|2009-08-27 20:30,28,55.55,55.55,55.55,55.55,2
20091001|2009-08-27 21:30,28,55.55,55.55,55.55,55.55,1
20091001|2009-08-27 23:30,28,55.66,55.66,55.66,55.66,2
20091001|2009-08-28 01:30,28,55.53,55.53,55.53,55.53,3
20091001|2009-08-28 04:00,28,55.85,55.88,55.85,55.88,4
20091001|2009-08-28 05:00,28,55.87,55.87,55.86,55.86,2
20091001|2009-08-28 07:00,28,55.74,55.74,55.74,55.74,5
20091001|2009-08-28 08:00,28,55.87,56.04,55.87,56.04,3
20091001|2009-08-28 08:30,28,56.13,56.13,56.13,56.13,1
20091001|2009-08-28 09:00,28,56.06,56.06,56.06,56.06,1
20091001|2009-08-28 09:30,28,55.97,56.29,55.97,56.23,5
20091001|2009-08-28 10:00,28,56.27,56.27,56.27,56.27,1
20091001|2009-08-28 10:30,28,56.3,56.3,56.3,56.3,5
20091001|2009-08-28 11:00,28,56.33,56.33,55.98,55.98,19
20091001|2009-08-28 11:30,28,55.95,55.99,55.9,55.9,4
20091001|2009-08-28 12:00,28,55.9,56,55.9,56,3
20091001|2009-08-28 12:30,28,55.9,55.9,55.8,55.8,4
20091001|2009-08-28 13:00,28,55.75,55.75,55.75,55.75,2
20091001|2009-08-30 20:00,31,55.87,55.87,55.87,55.87,1
20091001|2009-08-30 23:00,31,55.72,55.72,55.72,55.72,1
20091001|2009-08-30 23:30,31,55.88,55.88,55.88,55.88,1
20091001|2009-08-31 07:00,31,55.7,55.7,55.7,55.7,1
20091001|2009-08-31 07:30,31,55.6,55.6,55.6,55.6,2
20091001|2009-08-31 08:00,31,55.78,55.8,55.78,55.8,10
20091001|2009-08-31 08:30,31,55.85,55.85,55.85,55.85,3
20091001|2009-08-31 09:00,31,55.88,55.88,55.88,55.88,5
20091001|2009-08-31 09:30,31,55.54,55.7,55.5,55.7,8
20091001|2009-08-31 10:00,31,55.55,55.55,55.55,55.55,1
20091001|2009-08-31 11:00,31,55.59,55.59,55.59,55.59,1
20091001|2009-08-31 11:30,31,55.68,55.68,55.68,55.68,1
20091001|2009-08-31 13:00,31,57.64,57.69,57.41,57.67,22
20091001|2009-08-31 20:00,1,57.42,57.42,57.41,57.41,2
20091001|2009-09-01 01:30,1,57.4,57.4,57.3,57.3,2
20091001|2009-09-01 02:30,1,57.45,57.45,57.45,57.45,1
20091001|2009-09-01 03:30,1,57.42,57.42,57.42,57.42,1
20091001|2009-09-01 05:00,1,57.43,57.43,57.43,57.43,1
20091001|2009-09-01 06:30,1,57.3,57.3,57.3,57.3,1
20091001|2009-09-01 08:00,1,57.16,57.22,57.09,57.22,4
20091001|2009-09-01 08:30,1,57.5,57.5,57.5,57.5,2
20091001|2009-09-01 09:00,1,57.5,57.5,57.5,57.5,2
20091001|2009-09-01 09:30,1,57.3,57.33,56.28,56.28,22
20091001|2009-09-01 10:00,1,56.4,56.4,56.12,56.24,30
20091001|2009-09-01 10:30,1,56.25,56.25,56.25,56.25,6
20091001|2009-09-01 11:00,1,56.1,56.1,55.95,55.95,5
20091001|2009-09-01 11:30,1,55.95,55.95,55.95,55.95,1
20091001|2009-09-01 12:00,1,55.94,55.94,55.57,55.57,13
20091001|2009-09-01 12:30,1,55.62,55.66,55.57,55.61,14
20091001|2009-09-01 20:00,2,56.4,56.4,55.8,55.8,7
20091001|2009-09-02 04:00,2,56.9,56.97,56.9,56.97,2
20091001|2009-09-02 04:30,2,57.05,57.06,57.05,57.06,4
20091001|2009-09-02 10:00,2,57.21,57.21,56.95,56.95,3
20091001|2009-09-02 11:00,2,56.95,56.95,56.95,56.95,1
20091001|2009-09-02 11:30,2,56.91,56.91,56.91,56.91,1
20091001|2009-09-02 12:30,2,56.72,56.72,56.72,56.72,5
20091001|2009-09-02 13:00,2,56.76,56.76,56.76,56.76,1
20091001|2009-09-03 07:00,3,57.1,57.1,57.1,57.1,1
20091001|2009-09-03 09:00,3,57,57,56.83,56.83,7
20091001|2009-09-03 09:30,3,57.15,57.52,57.15,57.52,5
20091001|2009-09-03 10:30,3,57.33,57.33,57.33,57.33,1
20091001|2009-09-03 11:00,3,57.24,57.24,57.18,57.18,5
20091001|2009-09-03 11:30,3,57.21,57.25,57.17,57.25,40
20091001|2009-09-03 12:30,3,57.12,57.25,57.1,57.11,11
20091001|2009-09-03 13:00,3,57.16,57.16,57.15,57.15,2
20091001|2009-09-04 08:30,4,56.72,56.72,56.72,56.72,4
20091001|2009-09-04 09:30,4,57.25,57.53,57.25,57.5,5
20091001|2009-09-04 10:00,4,57,57.22,57,57.22,4
20091001|2009-09-04 11:00,4,57.42,57.42,57.42,57.42,1
20091001|2009-09-04 11:30,4,57.59,57.59,57.59,57.59,1
20091001|2009-09-04 12:00,4,57.41,57.41,56.95,56.95,3
20091001|2009-09-04 13:00,4,57.16,57.16,57.16,57.16,1
20091001|2009-09-08 00:30,8,58.52,58.52,58.52,58.52,2
20091001|2009-09-08 01:00,8,58.4,58.4,58.4,58.4,1
20091001|2009-09-08 03:00,8,58.67,58.67,58.67,58.67,1
20091001|2009-09-08 08:00,8,58.75,58.76,58.75,58.76,3
20091001|2009-09-08 08:30,8,58.61,58.61,58.61,58.61,1
20091001|2009-09-08 09:00,8,58.74,58.76,58.74,58.76,3
20091001|2009-09-08 09:30,8,59.07,59.12,59.07,59.12,3
20091001|2009-09-08 10:00,8,59.26,59.27,59.26,59.27,4
20091001|2009-09-08 11:00,8,59.25,59.25,59.1,59.1,3
20091001|2009-09-08 12:00,8,58.9,58.9,58.9,58.9,1
20091001|2009-09-08 12:30,8,58.9,58.9,58.5,58.5,2
20091001|2009-09-08 13:00,8,58.6,58.6,58.6,58.6,1
20091001|2009-09-08 20:00,9,58.78,58.78,58.78,58.78,1
20091001|2009-09-09 01:30,9,59.1,59.1,59.1,59.1,1
20091001|2009-09-09 02:00,9,59.25,59.25,59.25,59.25,1
20091001|2009-09-09 04:00,9,59.04,59.04,59.04,59.04,5
20091001|2009-09-09 04:30,9,59.21,59.29,59.21,59.29,5
20091001|2009-09-09 05:00,9,59.2,59.2,59.2,59.2,1
20091001|2009-09-09 07:30,9,58.98,58.98,58.98,58.98,1
20091001|2009-09-09 09:30,9,58.8,58.8,58.8,58.8,1
20091001|2009-09-09 10:00,9,58.55,58.64,58.55,58.64,5
20091001|2009-09-09 11:00,9,58.85,58.85,58.72,58.72,14
20091001|2009-09-09 11:30,9,58.8,58.8,58.8,58.8,1
20091001|2009-09-09 12:00,9,58.91,58.91,58.88,58.88,9
20091001|2009-09-09 12:30,9,58.88,58.88,58.88,58.88,2
20091001|2009-09-09 13:00,9,58.91,58.91,58.91,58.91,5
20091001|2009-09-10 06:30,10,58.79,58.79,58.79,58.79,1
20091001|2009-09-10 08:00,10,58.9,58.9,58.9,58.9,3
20091001|2009-09-10 08:30,10,58.87,58.94,58.87,58.92,4
20091001|2009-09-10 09:00,10,58.87,58.87,58.55,58.55,5
20091001|2009-09-10 09:30,10,58.53,58.58,58.53,58.58,2
20091001|2009-09-10 10:00,10,58.3,58.3,58.27,58.3,4
20091001|2009-09-10 10:30,10,58.22,58.22,58.06,58.19,7
20091001|2009-09-10 12:00,10,58.75,58.75,58.75,58.75,2
20091001|2009-09-10 13:00,10,58.9,58.9,58.9,58.9,2
20091001|2009-09-10 22:00,11,59.53,59.53,59.53,59.53,1
20091001|2009-09-11 06:00,11,59.64,59.74,59.64,59.74,4
20091001|2009-09-11 06:30,11,59.43,59.43,59.43,59.43,2
20091001|2009-09-11 07:00,11,59.5,59.5,59.5,59.5,1
20091001|2009-09-11 07:30,11,59.42,59.42,59.42,59.42,1
20091001|2009-09-11 08:30,11,59.67,59.67,59.67,59.67,2
20091001|2009-09-11 09:00,11,59.7,59.7,59.7,59.7,2
20091001|2009-09-11 09:30,11,60.1,60.35,60.1,60.2,50
20091001|2009-09-11 10:30,11,60.04,60.15,60.01,60.02,41
20091001|2009-09-11 11:00,11,59.99,60,59.98,60,28
20091001|2009-09-11 11:30,11,59.93,59.93,59.85,59.85,4
20091001|2009-09-11 12:30,11,59.64,59.64,59.64,59.64,4
20091001|2009-09-11 13:00,11,59.18,59.52,59.18,59.52,16
20091001|2009-09-13 20:00,14,59.2,59.2,58.85,58.85,16
20091001|2009-09-13 21:00,14,58.84,58.84,58.84,58.84,2
20091001|2009-09-13 21:30,14,58.78,58.78,58.73,58.73,2
20091001|2009-09-14 02:30,14,58.89,58.89,58.89,58.89,2
20091001|2009-09-14 03:00,14,58.68,58.68,58.68,58.68,1
20091001|2009-09-14 03:30,14,58.58,58.58,58.52,58.52,2
20091001|2009-09-14 06:00,14,58.55,58.55,58.55,58.55,1
20091001|2009-09-14 06:30,14,58.71,58.71,58.71,58.71,1
20091001|2009-09-14 07:00,14,58.68,58.68,58.68,58.68,1
20091001|2009-09-14 07:30,14,58.61,58.61,58.61,58.61,1
20091001|2009-09-14 08:00,14,58.69,58.69,58.58,58.58,14
20091001|2009-09-14 08:30,14,59.12,59.2,59.12,59.2,7
20091001|2009-09-14 09:00,14,59.2,59.4,59.2,59.4,5
20091001|2009-09-14 09:30,14,59.35,59.35,59.35,59.35,10
20091001|2009-09-14 10:30,14,59.95,59.95,59.95,59.95,3
20091001|2009-09-14 11:00,14,59.95,60.02,59.95,60.02,10
20091001|2009-09-14 12:00,14,60.17,60.25,60.17,60.25,11
20091001|2009-09-14 12:30,14,60.25,60.29,60.25,60.29,3
20091001|2009-09-14 13:00,14,60.77,60.77,60.75,60.75,2
20091001|2009-09-15 07:30,15,61.35,61.35,61.1,61.1,4
20091001|2009-09-15 08:00,15,61.05,61.1,61.05,61.06,10
20091001|2009-09-15 08:30,15,61.03,61.19,60.95,61.19,4
20091001|2009-09-15 09:00,15,61.05,61.05,61.05,61.05,2
20091001|2009-09-15 09:30,15,61.05,61.35,61.05,61.35,6
20091001|2009-09-15 10:00,15,61.47,61.47,61.47,61.47,1
20091001|2009-09-15 10:30,15,61.45,61.45,61.45,61.45,1
20091001|2009-09-15 11:30,15,61.62,61.74,61.62,61.62,11
20091001|2009-09-15 12:00,15,61.4,61.75,61.4,61.75,4
20091001|2009-09-15 13:00,15,61.39,61.39,61.39,61.39,3
20091001|2009-09-15 20:00,16,61.52,61.52,61.52,61.52,1
20091001|2009-09-16 00:30,16,61.54,61.54,61.54,61.54,1
20091001|2009-09-16 08:30,16,61.85,61.85,61.85,61.85,9
20091001|2009-09-16 09:00,16,61.9,61.9,61.86,61.86,2
20091001|2009-09-16 09:30,16,62.2,62.21,62.2,62.21,3
20091001|2009-09-16 10:00,16,62.21,62.3,62.21,62.3,12
20091001|2009-09-16 10:30,16,62.44,62.44,62.44,62.44,5
20091001|2009-09-17 02:30,17,62.3,62.3,62.3,62.3,4
20091001|2009-09-17 08:00,17,62.2,62.2,62.2,62.2,10
20091001|2009-09-17 09:00,17,62.15,62.15,62.15,62.15,5
20091001|2009-09-17 09:30,17,62.25,62.25,62.25,62.25,4
20091001|2009-09-17 10:30,17,62.4,62.4,62.4,62.4,6
20091001|2009-09-17 13:00,17,62.37,62.45,62.37,62.45,9
20091001|2009-09-18 03:00,18,61.94,61.94,61.94,61.94,1
20091001|2009-09-18 06:00,18,62,62,62,62,2
20091001|2009-09-18 06:30,18,61.75,61.75,61.67,61.67,2
20091001|2009-09-18 07:30,18,61.89,61.89,61.89,61.89,1
20091001|2009-09-18 08:00,18,61.85,61.85,61.85,61.85,5
20091001|2009-09-18 08:30,18,61.66,61.66,61.66,61.66,4
20091001|2009-09-18 09:00,18,61.85,61.85,61.85,61.85,2
20091001|2009-09-18 09:30,18,61.91,62.08,61.84,62.08,4
20091001|2009-09-18 10:00,18,62.4,62.4,62.4,62.4,11
20091001|2009-09-18 11:00,18,62.41,62.41,62.41,62.41,1
20091001|2009-09-18 12:00,18,63.21,63.31,63.21,63.31,2
20091001|2009-09-18 12:30,18,63.31,63.4,63.24,63.24,9
20091001|2009-09-18 13:00,18,63.2,63.2,63.09,63.09,3
20091001|2009-09-21 07:00,21,62.6,62.6,62.6,62.6,1
20091001|2009-09-21 08:30,21,62.5,62.5,62.34,62.34,5
20091001|2009-09-21 09:30,21,62.72,62.72,61.75,61.75,4
20091001|2009-09-21 10:30,21,61.17,61.17,61.1,61.1,2
20091001|2009-09-21 11:00,21,60.88,60.88,60.68,60.68,2
20091001|2009-09-21 13:00,21,60.7,60.7,60.7,60.7,1
20091001|2009-09-21 20:00,22,60.7,60.7,60.59,60.59,5
20091001|2009-09-22 03:30,22,61.59,61.59,61.59,61.59,1
20091001|2009-09-22 06:00,22,61.71,61.71,61.61,61.61,6
20091001|2009-09-22 07:00,22,62.11,62.11,62.11,62.11,1
20091001|2009-09-22 08:00,22,62.3,62.3,62.3,62.3,1
20091001|2009-09-22 08:30,22,62.4,62.4,62.4,62.4,1
20091001|2009-09-22 09:00,22,62.5,62.5,62.5,62.5,1
20091001|2009-09-22 13:00,22,62.15,62.15,62.15,62.15,6
20091001|2009-09-23 08:00,23,61.99,61.99,61.89,61.89,5
20091001|2009-09-23 08:30,23,62.09,62.09,62.09,62.09,1
20091001|2009-09-23 09:00,23,62,62.33,62,62.07,8
20091001|2009-09-23 09:30,23,62,62,62,62,1
20091001|2009-09-23 10:00,23,61.86,61.86,61.84,61.84,4
20091001|2009-09-23 10:30,23,61.85,62,61.85,62,16
20091001|2009-09-23 11:00,23,62.1,62.1,61.84,62,10
20091001|2009-09-23 11:30,23,62,62.02,61.97,61.97,16
20091001|2009-09-23 12:00,23,62.32,62.32,62.32,62.32,2
20091001|2009-09-23 12:30,23,62.48,62.94,62.48,62.92,53
20091001|2009-09-23 13:00,23,62.7,62.7,62.59,62.59,11
20091001|2009-09-23 20:00,24,62.57,62.57,62.57,62.57,1
20091001|2009-09-24 06:30,24,62.18,62.18,62.16,62.16,2
20091001|2009-09-24 09:00,24,61.91,61.91,61.88,61.88,2
20091001|2009-09-24 12:00,24,62.8,62.8,62.8,62.8,1
20091001|2009-09-25 02:00,25,62.59,63.43,62.59,63.43,4
20091001|2009-09-25 07:30,25,63.6,63.6,63.6,63.6,1
20091001|2009-09-25 09:30,25,63.91,63.91,63.91,63.91,1
20091001|2009-09-28 08:00,28,60.6,60.6,60.6,60.6,1
20091001|2009-09-28 10:30,28,61.63,61.63,61.63,61.63,1
20091001|2009-09-28 21:30,29,61.63,61.63,61.63,61.63,4
20091001|2009-09-28 23:30,29,61.63,61.63,61.63,61.63,1
20091001|2009-09-30 01:00,30,60.47,60.47,60.47,60.47,1
20091001|2009-09-30 09:30,30,59.73,59.87,59.73,59.87,4
20091001|2009-10-01 12:00,1,60.25,60.25,60.25,60.25,1
20091001|2009-10-01 12:30,1,60.75,60.75,60.75,60.75,1
20091001|2009-10-05 10:30,5,59.83,59.83,59.83,59.83,1
20091001|2009-10-06 09:00,6,61.67,61.68,61.67,61.68,2
20091001|2009-10-06 12:00,6,63.3,63.3,63.2,63.3,3
20091001|2009-10-06 12:30,6,62.4,62.4,62.4,62.4,3
20091001|2009-10-08 10:00,8,62.7,62.7,62.7,62.7,1
20091201|2009-04-01 04:00,1,51.48,51.5,51.48,51.5,22
20091201|2009-04-01 05:00,1,51.5,51.5,51.5,51.5,3
20091201|2009-04-01 05:30,1,51.53,51.53,51.53,51.53,1
20091201|2009-04-01 06:00,1,51.56,51.6,51.56,51.6,2
20091201|2009-04-01 06:30,1,51.57,51.57,51.55,51.55,5
20091201|2009-04-01 07:00,1,51.53,51.53,51.48,51.48,7
20091201|2009-04-01 07:30,1,51.48,51.48,51.48,51.48,2
20091201|2009-04-01 08:00,1,51.45,51.52,51.45,51.5,43
20091201|2009-04-01 08:30,1,51.5,51.7,51.38,51.65,56
20091201|2009-04-01 09:00,1,51.68,51.7,51.68,51.7,61
20091201|2009-04-01 09:30,1,51.6,51.69,51.51,51.6,47
20091201|2009-04-01 10:00,1,51.51,51.6,51,51,125
20091201|2009-04-01 10:30,1,51.07,51.4,51.07,51.4,3
20091201|2009-04-01 11:00,1,51.17,51.17,51.17,51.17,1
20091201|2009-04-01 11:30,1,51.2,51.21,51.1,51.1,17
20091201|2009-04-01 12:00,1,50.89,51.14,50.88,51.14,5
20091201|2009-04-01 12:30,1,51.14,51.22,51.14,51.2,6
20091201|2009-04-01 13:00,1,51.2,51.38,51.15,51.15,33
20091201|2009-04-01 20:00,2,51,51.32,51,51.32,2
20091201|2009-04-02 01:30,2,51.4,51.4,51.4,51.4,1
20091201|2009-04-02 03:30,2,51.4,51.4,51.4,51.4,4
20091201|2009-04-02 04:30,2,51.4,51.4,51.4,51.4,15
20091201|2009-04-02 05:00,2,51.5,51.5,51.5,51.5,20
20091201|2009-04-02 05:30,2,51.6,51.6,51.6,51.6,20
20091201|2009-04-02 06:00,2,51.6,51.6,51.6,51.6,10
20091201|2009-04-02 07:00,2,51.65,51.68,51.65,51.68,17
20091201|2009-04-02 07:30,2,51.7,51.7,51.7,51.7,31
20091201|2009-04-02 08:00,2,51.7,51.71,51.5,51.51,45
20091201|2009-04-02 08:30,2,51.55,51.71,51.5,51.71,142
20091201|2009-04-02 09:00,2,51.87,52,51.85,52,94
20091201|2009-04-02 09:30,2,52,52.1,52,52.06,121
20091201|2009-04-02 10:00,2,51.8,51.88,51.5,51.55,61
20091201|2009-04-02 10:30,2,51.54,51.54,51.25,51.4,23
20091201|2009-04-02 11:00,2,51.35,51.5,51.3,51.44,54
20091201|2009-04-02 11:30,2,51.49,51.53,51.39,51.52,17
20091201|2009-04-02 12:00,2,51.5,51.5,51.33,51.36,23
20091201|2009-04-02 12:30,2,51.5,51.5,51.31,51.33,16
20091201|2009-04-02 13:00,2,51.45,51.51,51.32,51.35,34
20091201|2009-04-02 20:00,3,51.35,51.35,51.35,51.35,2
20091201|2009-04-03 02:30,3,51.4,51.4,51.4,51.4,1
20091201|2009-04-03 03:00,3,51.4,51.4,51.4,51.4,2
20091201|2009-04-03 05:00,3,51.5,51.5,51.5,51.5,8
20091201|2009-04-03 05:30,3,51.5,51.5,51.5,51.5,4
20091201|2009-04-03 06:30,3,51.5,51.5,51.5,51.5,5
20091201|2009-04-03 07:00,3,51.5,51.6,51.5,51.6,5
20091201|2009-04-03 07:30,3,51.5,51.5,51.5,51.5,1
20091201|2009-04-03 08:00,3,51.38,51.5,51.38,51.5,13
20091201|2009-04-03 08:30,3,51.6,51.7,51.5,51.67,32
20091201|2009-04-03 09:00,3,51.7,51.7,51.4,51.5,56
20091201|2009-04-03 09:30,3,51.42,51.58,51.39,51.58,45
20091201|2009-04-03 10:00,3,51.62,51.8,51.62,51.8,94
20091201|2009-04-03 10:30,3,51.8,51.92,51.8,51.92,66
20091201|2009-04-03 11:00,3,52,52,51.79,51.79,48
20091201|2009-04-03 11:30,3,51.8,51.8,51.59,51.69,15
20091201|2009-04-03 12:00,3,51.8,51.93,51.7,51.93,69
20091201|2009-04-03 12:30,3,51.97,52.05,51.97,52.05,89
20091201|2009-04-03 13:00,3,52.06,52.8,52.06,52.45,174
20091201|2009-04-06 02:00,6,52.79,52.79,52.79,52.79,1
20091201|2009-04-06 03:00,6,52.8,52.94,52.8,52.94,41
20091201|2009-04-06 03:30,6,52.93,52.95,52.93,52.95,3
20091201|2009-04-06 04:00,6,53,53,53,53,21
20091201|2009-04-06 04:30,6,53.04,53.04,52.9,52.9,3
20091201|2009-04-06 07:00,6,52.95,53,52.8,53,11
20091201|2009-04-06 07:30,6,52.86,52.86,52.85,52.85,2
20091201|2009-04-06 08:00,6,52.69,52.74,52.56,52.56,47
20091201|2009-04-06 08:30,6,52.63,52.63,52.49,52.49,14
20091201|2009-04-06 09:00,6,52.55,52.6,52.55,52.6,22
20091201|2009-04-06 09:30,6,52.72,52.73,52.5,52.5,65
20091201|2009-04-06 10:00,6,52.51,52.57,52.37,52.37,82
20091201|2009-04-06 10:30,6,52.3,52.37,52.17,52.35,23
20091201|2009-04-06 11:00,6,52.35,52.4,52.34,52.4,22
20091201|2009-04-06 11:30,6,52.32,52.32,52,52,18
20091201|2009-04-06 12:00,6,52.1,52.1,52,52,17
20091201|2009-04-06 12:30,6,51.85,52,51.85,52,97
20091201|2009-04-06 13:00,6,52,52.45,51.95,52.4,62
20091201|2009-04-06 22:30,7,52.6,52.6,52.6,52.6,1
20091201|2009-04-06 23:00,7,52.6,52.6,52.6,52.6,19
20091201|2009-04-07 00:30,7,52.8,52.8,52.8,52.8,4
20091201|2009-04-07 01:00,7,52.8,52.8,52.8,52.8,11
20091201|2009-04-07 01:30,7,52.8,52.8,52.8,52.8,5
20091201|2009-04-07 02:00,7,52.9,52.9,52.9,52.9,1
20091201|2009-04-07 02:30,7,52.82,52.82,52.75,52.75,2
20091201|2009-04-07 03:30,7,52.96,52.96,52.96,52.96,2
20091201|2009-04-07 04:00,7,52.93,52.93,52.74,52.78,5
20091201|2009-04-07 05:30,7,52.58,52.58,52.58,52.58,1
20091201|2009-04-07 06:30,7,52.64,52.65,52.58,52.64,9
20091201|2009-04-07 07:00,7,52.6,52.6,52.52,52.52,2
20091201|2009-04-07 07:30,7,52.67,52.67,52.56,52.56,6
20091201|2009-04-07 08:00,7,52.6,52.64,52.56,52.56,29
20091201|2009-04-07 08:30,7,52.4,52.4,52.15,52.15,61
20091201|2009-04-07 09:00,7,52.13,52.2,51.97,52.2,79
20091201|2009-04-07 09:30,7,52.16,52.41,52.16,52.39,40
20091201|2009-04-07 10:00,7,52.35,52.79,52.35,52.79,123
20091201|2009-04-07 10:30,7,52.79,52.89,52.75,52.89,80
20091201|2009-04-07 11:00,7,52.6,52.6,52.5,52.5,39
20091201|2009-04-07 11:30,7,52.5,52.53,52.47,52.5,70
20091201|2009-04-07 12:00,7,52.52,52.53,52.44,52.47,29
20091201|2009-04-07 12:30,7,52.5,52.5,52.28,52.28,23
20091201|2009-04-07 13:00,7,52.24,52.5,52.24,52.5,123
20091201|2009-04-08 00:30,8,52.22,52.22,52.22,52.22,1
20091201|2009-04-08 05:30,8,52.2,52.2,52.2,52.2,2
20091201|2009-04-08 06:00,8,52.12,52.12,52,52,30
20091201|2009-04-08 06:30,8,52,52,52,52,21
20091201|2009-04-08 07:00,8,52,52,51.98,52,55
20091201|2009-04-08 07:30,8,52,52.05,51.99,52.05,305
20091201|2009-04-08 08:30,8,52.43,52.5,52.43,52.5,11
20091201|2009-04-08 09:00,8,52.5,52.5,52.44,52.5,8
20091201|2009-04-08 09:30,8,52.5,52.93,52.5,52.92,142
20091201|2009-04-08 10:00,8,52.93,53.22,52.93,53,125
20091201|2009-04-08 10:30,8,53,53.1,53,53.1,21
20091201|2009-04-08 11:00,8,53.23,53.62,53.23,53.4,219
20091201|2009-04-08 11:30,8,53.54,53.55,53.4,53.55,37
20091201|2009-04-08 12:00,8,53.4,53.58,53.4,53.58,34
20091201|2009-04-08 12:30,8,53.58,53.73,53.55,53.73,58
20091201|2009-04-08 13:00,8,53.8,54.05,53.75,53.75,83
20091201|2009-04-08 20:00,9,53.65,53.65,53.65,53.65,1
20091201|2009-04-08 21:00,9,53.65,53.65,53.65,53.65,3
20091201|2009-04-09 01:30,9,53.85,53.89,53.85,53.89,5
20091201|2009-04-09 03:00,9,53.94,53.94,53.94,53.94,4
20091201|2009-04-09 03:30,9,53.94,54.05,53.94,54.05,36
20091201|2009-04-09 04:00,9,54.09,54.09,54.09,54.09,11
20091201|2009-04-09 06:00,9,54.09,54.1,54.09,54.1,2
20091201|2009-04-09 07:00,9,54,54.1,54,54.1,47
20091201|2009-04-09 07:30,9,54.2,54.5,54.2,54.5,80
20091201|2009-04-09 08:00,9,54.56,54.6,54.4,54.5,95
20091201|2009-04-09 08:30,9,54.52,54.52,54.36,54.37,131
20091201|2009-04-09 09:00,9,54.36,54.37,54.2,54.2,165
20091201|2009-04-09 09:30,9,54.22,54.51,54.17,54.45,300
20091201|2009-04-09 10:00,9,54.45,54.48,54.25,54.25,87
20091201|2009-04-09 10:30,9,54.25,54.4,54.25,54.25,89
20091201|2009-04-09 11:00,9,54.35,54.47,54.32,54.47,69
20091201|2009-04-09 11:30,9,54.4,54.49,54.36,54.49,27
20091201|2009-04-09 12:00,9,54.41,54.5,54.36,54.45,7
20091201|2009-04-09 12:30,9,54.35,54.52,54.35,54.52,19
20091201|2009-04-09 13:00,9,54.43,54.43,52.99,53.22,529
20091201|2009-04-12 20:00,13,52.7,53.26,52.7,53.03,7
20091201|2009-04-12 21:00,13,53.5,53.5,53.5,53.5,1
20091201|2009-04-12 22:00,13,53.5,53.5,53.45,53.45,3
20091201|2009-04-13 02:00,13,53.6,53.6,53.6,53.6,10
20091201|2009-04-13 03:00,13,53.6,53.6,53.6,53.6,5
20091201|2009-04-13 05:30,13,53.57,53.57,53.57,53.57,1
20091201|2009-04-13 07:00,13,53.54,53.54,53.54,53.54,1
20091201|2009-04-13 07:30,13,53.67,53.67,53.56,53.66,9
20091201|2009-04-13 08:00,13,53.62,53.64,53.45,53.55,14
20091201|2009-04-13 08:30,13,53.39,53.52,53.39,53.45,10
20091201|2009-04-13 09:00,13,53.56,53.9,53.4,53.65,39
20091201|2009-04-13 09:30,13,53.6,53.67,53.37,53.37,33
20091201|2009-04-13 10:00,13,53.37,53.37,52.17,52.49,102
20091201|2009-04-13 10:30,13,52.62,52.97,52.62,52.83,19
20091201|2009-04-13 11:00,13,53,53,52.66,52.69,9
20091201|2009-04-13 11:30,13,53.15,53.5,53.15,53.5,9
20091201|2009-04-13 12:00,13,53.05,53.14,53.05,53.14,4
20091201|2009-04-13 12:30,13,53.2,53.51,53.2,53.51,38
20091201|2009-04-13 13:00,13,53.51,53.64,53.49,53.49,65
20091201|2009-04-14 03:30,14,53.5,53.5,53.5,53.5,10
20091201|2009-04-14 07:00,14,53.6,53.6,53.48,53.48,14
20091201|2009-04-14 07:30,14,53.48,53.48,53.4,53.4,4
20091201|2009-04-14 08:00,14,53.28,53.28,53.25,53.25,5
20091201|2009-04-14 08:30,14,53.56,53.56,53.22,53.22,13
20091201|2009-04-14 09:00,14,53.4,53.56,53.3,53.54,66
20091201|2009-04-14 09:30,14,53.56,53.84,53.4,53.55,172
20091201|2009-04-14 10:00,14,53.42,53.47,53.08,53.25,46
20091201|2009-04-14 10:30,14,53.39,53.45,53.03,53.23,24
20091201|2009-04-14 11:00,14,53.2,53.2,53.2,53.2,4
20091201|2009-04-14 11:30,14,53.19,53.28,53.19,53.2,7
20091201|2009-04-14 12:00,14,53.14,53.14,53.14,53.14,4
20091201|2009-04-14 12:30,14,53.04,53.2,52.55,52.68,86
20091201|2009-04-14 13:00,14,52.75,52.8,52.6,52.7,176
20091201|2009-04-15 03:00,15,52.75,52.75,52.75,52.75,10
20091201|2009-04-15 03:30,15,52.8,52.8,52.8,52.8,2
20091201|2009-04-15 05:30,15,52.93,52.93,52.93,52.93,1
20091201|2009-04-15 07:00,15,53.01,53.02,53.01,53.02,11
20091201|2009-04-15 08:30,15,52.75,52.79,52.73,52.74,22
20091201|2009-04-15 09:00,15,52.75,52.75,52.7,52.74,13
20091201|2009-04-15 09:30,15,52.59,52.62,52.59,52.62,2
20091201|2009-04-15 10:00,15,52.76,52.87,52.76,52.87,15
20091201|2009-04-15 10:30,15,52.83,53.15,52.79,53.15,28
20091201|2009-04-15 11:00,15,53.15,53.15,53,53.1,28
20091201|2009-04-15 11:30,15,53.06,53.12,52.96,53.1,42
20091201|2009-04-15 12:00,15,53.09,53.35,53.09,53.35,32
20091201|2009-04-15 12:30,15,53.21,53.21,53.21,53.21,1
20091201|2009-04-15 13:00,15,53.42,53.6,53.41,53.45,49
20091201|2009-04-15 20:00,16,53.58,53.58,53.58,53.58,14
20091201|2009-04-15 21:00,16,53.58,53.6,53.58,53.58,6
20091201|2009-04-16 00:30,16,53.15,53.15,53.15,53.15,1
20091201|2009-04-16 04:30,16,53,53,52.9,52.9,2
20091201|2009-04-16 08:00,16,53.28,53.28,53.19,53.19,5
20091201|2009-04-16 08:30,16,53.48,53.5,53.48,53.5,8
20091201|2009-04-16 09:00,16,53.58,53.66,53.47,53.58,40
20091201|2009-04-16 09:30,16,53.58,54.34,53.58,54.17,81
20091201|2009-04-16 10:00,16,54.25,54.25,54,54,25
20091201|2009-04-16 10:30,16,53.97,54.2,53.96,54.2,37
20091201|2009-04-16 11:00,16,54.13,54.24,54.05,54.16,13
20091201|2009-04-16 11:30,16,54.04,54.1,54.04,54.1,9
20091201|2009-04-16 12:00,16,54.29,54.3,54.13,54.13,38
20091201|2009-04-16 12:30,16,54.2,54.2,54.2,54.2,38
20091201|2009-04-16 13:00,16,54.2,54.33,54.2,54.31,38
20091201|2009-04-17 01:30,17,54.16,54.16,54.16,54.16,1
20091201|2009-04-17 06:30,17,54.28,54.35,54.28,54.35,10
20091201|2009-04-17 08:00,17,54.28,54.42,54.28,54.4,54
20091201|2009-04-17 08:30,17,54.4,54.5,54.4,54.5,41
20091201|2009-04-17 09:00,17,54.5,54.55,54.5,54.5,55
20091201|2009-04-17 09:30,17,54.3,54.73,54.3,54.61,46
20091201|2009-04-17 10:00,17,54.63,54.63,54.47,54.47,25
20091201|2009-04-17 10:30,17,54.57,54.58,54.57,54.58,5
20091201|2009-04-17 11:00,17,54.6,54.86,54.6,54.76,65
20091201|2009-04-17 11:30,17,54.4,54.4,54.14,54.14,5
20091201|2009-04-17 12:00,17,54.14,54.14,54.14,54.14,2
20091201|2009-04-17 12:30,17,54.64,54.79,54.64,54.79,2
20091201|2009-04-17 13:00,17,54.7,55.15,54.7,55.08,120
20091201|2009-04-19 20:00,20,54.87,54.89,54.87,54.89,6
20091201|2009-04-19 20:30,20,54.89,54.89,54.89,54.89,5
20091201|2009-04-20 06:30,20,54.43,54.43,54.32,54.32,20
20091201|2009-04-20 07:30,20,54.31,54.31,54.3,54.31,4
20091201|2009-04-20 08:00,20,54.14,54.15,54.08,54.1,17
20091201|2009-04-20 08:30,20,54.15,54.15,53,53,135
20091201|2009-04-20 09:00,20,53,53.66,53,53.62,58
20091201|2009-04-20 09:30,20,53.79,53.79,53.57,53.73,13
20091201|2009-04-20 10:00,20,53.74,54.01,53.74,54.01,43
20091201|2009-04-20 10:30,20,54.01,54.02,53.9,53.97,42
20091201|2009-04-20 11:00,20,53.95,53.95,53.82,53.92,6
20091201|2009-04-20 11:30,20,53.79,53.98,53.79,53.9,13
20091201|2009-04-20 12:00,20,53.87,53.87,53.6,53.67,55
20091201|2009-04-20 12:30,20,53.53,53.7,53.53,53.64,29
20091201|2009-04-20 13:00,20,53.55,53.55,53.2,53.2,31
20091201|2009-04-20 20:30,21,53.39,53.5,53.39,53.5,5
20091201|2009-04-20 22:30,21,53.39,53.39,53.3,53.31,17
20091201|2009-04-21 02:00,21,53,53,53,53,1
20091201|2009-04-21 02:30,21,52.95,52.99,52.86,52.99,28
20091201|2009-04-21 03:00,21,52.99,53,52.99,53,4
20091201|2009-04-21 03:30,21,53,53,53,53,3
20091201|2009-04-21 05:30,21,52.95,53,52.9,52.9,5
20091201|2009-04-21 06:00,21,52.81,52.81,52.8,52.8,4
20091201|2009-04-21 06:30,21,53.01,53.01,52.71,52.75,9
20091201|2009-04-21 07:00,21,52.71,52.87,52.66,52.7,21
20091201|2009-04-21 07:30,21,52.65,52.85,52.65,52.76,8
20091201|2009-04-21 08:00,21,52.71,52.77,52.6,52.66,17
20091201|2009-04-21 08:30,21,52.65,52.76,52.65,52.76,6
20091201|2009-04-21 09:00,21,52.76,52.85,52.76,52.85,8
20091201|2009-04-21 09:30,21,52.97,53.75,52.97,53.68,79
20091201|2009-04-21 10:00,21,53.7,53.95,53.7,53.93,60
20091201|2009-04-21 10:30,21,53.85,54.01,53.82,54.01,28
20091201|2009-04-21 11:00,21,53.96,54.09,53.96,54,7
20091201|2009-04-21 11:30,21,54.19,54.89,54.16,54.69,59
20091201|2009-04-21 12:00,21,54.68,55.9,54.68,55.15,276
20091201|2009-04-21 12:30,21,55.2,55.95,55.2,55.78,88
20091201|2009-04-21 13:00,21,55.65,55.85,55,55.3,173
20091201|2009-04-21 20:00,22,55.12,55.12,55.12,55.12,1
20091201|2009-04-22 00:00,22,55.1,55.1,55.1,55.1,1
20091201|2009-04-22 00:30,22,55.1,55.1,55.1,55.1,1
20091201|2009-04-22 01:00,22,54.98,54.98,54.98,54.98,1
20091201|2009-04-22 02:30,22,54.98,54.98,54.98,54.98,2
20091201|2009-04-22 03:30,22,54.85,54.85,54.85,54.85,5
20091201|2009-04-22 04:30,22,54.89,54.9,54.89,54.9,22
20091201|2009-04-22 05:00,22,54.9,54.9,54.9,54.9,9
20091201|2009-04-22 06:30,22,55,55,55,55,1
20091201|2009-04-22 07:00,22,54.93,54.93,54.82,54.82,7
20091201|2009-04-22 08:00,22,54.82,54.82,54.76,54.76,13
20091201|2009-04-22 08:30,22,55,55.05,54.97,54.99,5
20091201|2009-04-22 09:00,22,54.97,55.45,54.97,55.38,43
20091201|2009-04-22 09:30,22,55.15,55.99,55.15,55.7,66
20091201|2009-04-22 10:00,22,55.65,55.73,54.99,54.99,57
20091201|2009-04-22 10:30,22,55.24,55.24,55.07,55.1,11
20091201|2009-04-22 11:00,22,55,55,54.79,54.99,11
20091201|2009-04-22 11:30,22,54.98,54.98,54.65,54.65,13
20091201|2009-04-22 12:00,22,54.84,55.14,54.84,55,6
20091201|2009-04-22 12:30,22,54.89,55.11,54.74,55.11,5
20091201|2009-04-22 13:00,22,54.76,55,54.74,54.96,14
20091201|2009-04-23 02:30,23,55.2,55.2,55.2,55.2,1
20091201|2009-04-23 04:30,23,55.35,55.35,55.35,55.35,1
20091201|2009-04-23 05:30,23,55.5,55.57,55.5,55.57,3
20091201|2009-04-23 07:00,23,55.85,55.9,55.79,55.8,5
20091201|2009-04-23 07:30,23,55.5,55.5,55.5,55.5,7
20091201|2009-04-23 08:00,23,55.6,55.63,55.2,55.3,23
20091201|2009-04-23 08:30,23,55.38,55.38,54.91,55.25,47
20091201|2009-04-23 09:30,23,55.46,55.69,55.4,55.68,72
20091201|2009-04-23 10:00,23,55.68,55.9,55.6,55.88,95
20091201|2009-04-23 10:30,23,55.9,56.04,55.76,56,263
20091201|2009-04-23 11:00,23,55.95,56,55.7,56,127
20091201|2009-04-23 11:30,23,56,56,55.94,56,139
20091201|2009-04-23 12:00,23,56,56.45,55.9,56.45,377
20091201|2009-04-23 12:30,23,56.31,56.31,55.98,56,482
20091201|2009-04-23 13:00,23,56,56.35,55.8,55.8,773
20091201|2009-04-23 21:00,24,55.97,55.97,55.97,55.97,1
20091201|2009-04-23 22:00,24,55.87,55.87,55.87,55.87,1
20091201|2009-04-23 23:30,24,55.7,55.7,55.7,55.7,1
20091201|2009-04-24 00:00,24,55.69,55.69,55.68,55.68,4
20091201|2009-04-24 02:00,24,55.6,55.6,55.6,55.6,1
20091201|2009-04-24 07:00,24,55.97,55.97,55.7,55.7,7
20091201|2009-04-24 07:30,24,55.88,55.97,55.83,55.97,24
20091201|2009-04-24 08:00,24,56.1,56.2,56,56,47
20091201|2009-04-24 08:30,24,56.1,56.12,56.1,56.1,16
20091201|2009-04-24 09:00,24,56.25,56.25,56.25,56.25,97
20091201|2009-04-24 09:30,24,56.17,56.26,56.1,56.26,52
20091201|2009-04-24 10:00,24,56.25,56.3,56.05,56.11,68
20091201|2009-04-24 10:30,24,56.2,56.42,56.2,56.35,243
20091201|2009-04-24 11:00,24,56.22,56.3,56.01,56.3,36
20091201|2009-04-24 11:30,24,56.26,56.26,55.95,55.95,6
20091201|2009-04-24 12:00,24,56.17,56.17,56.17,56.17,2
20091201|2009-04-24 12:30,24,56.1,56.15,55.85,55.91,19
20091201|2009-04-24 13:00,24,56.39,56.48,56.23,56.3,51
20091201|2009-04-26 21:00,27,55.57,55.6,55.57,55.6,2
20091201|2009-04-26 23:30,27,55.61,55.61,55.5,55.5,8
20091201|2009-04-27 00:00,27,55.4,55.4,55.31,55.31,50
20091201|2009-04-27 00:30,27,55.38,55.38,55.38,55.38,2
20091201|2009-04-27 02:00,27,55.45,55.45,55.45,55.45,1
20091201|2009-04-27 02:30,27,55.45,55.45,55.33,55.35,9
20091201|2009-04-27 03:00,27,55.3,55.3,55.2,55.2,9
20091201|2009-04-27 03:30,27,55.2,55.2,55.2,55.2,1
20091201|2009-04-27 04:00,27,55.2,55.2,55.2,55.2,1
20091201|2009-04-27 04:30,27,55.1,55.1,55.01,55.01,10
20091201|2009-04-27 05:00,27,55.12,55.12,55,55,19
20091201|2009-04-27 05:30,27,55,55.2,55,55.2,8
20091201|2009-04-27 06:00,27,55.2,55.2,55.2,55.2,4
20091201|2009-04-27 07:00,27,55.24,55.24,55.2,55.23,7
20091201|2009-04-27 07:30,27,55.15,55.5,55.15,55.49,15
20091201|2009-04-27 08:00,27,55.51,55.51,55.1,55.23,51
20091201|2009-04-27 08:30,27,55.22,55.4,55.12,55.4,19
20091201|2009-04-27 09:00,27,55.4,55.41,55.35,55.35,4
20091201|2009-04-27 09:30,27,55.6,56,55.33,55.5,119
20091201|2009-04-27 10:00,27,55.56,55.6,55.23,55.4,64
20091201|2009-04-27 10:30,27,55.5,55.84,55.5,55.8,35
20091201|2009-04-27 11:00,27,55.74,56.74,55.74,56.5,137
20091201|2009-04-27 11:30,27,56.16,56.16,56.05,56.05,2
20091201|2009-04-27 12:00,27,56.15,56.15,55.9,56.11,44
20091201|2009-04-27 12:30,27,56.05,56.1,56,56.07,5
20091201|2009-04-27 13:00,27,55.92,56.55,55.9,56.47,129
20091201|2009-04-28 00:00,28,56.08,56.14,56,56,10
20091201|2009-04-28 01:30,28,55.7,55.7,55.7,55.7,10
20091201|2009-04-28 02:30,28,55.56,55.56,55.56,55.56,2
20091201|2009-04-28 03:00,28,55.62,55.62,55.56,55.56,24
20091201|2009-04-28 04:00,28,55.65,55.65,55.62,55.62,4
20091201|2009-04-28 04:30,28,55.56,55.56,55.55,55.55,26
20091201|2009-04-28 05:00,28,55.62,55.62,55.62,55.62,5
20091201|2009-04-28 05:30,28,55.74,55.74,55.74,55.74,2
20091201|2009-04-28 06:00,28,55.79,55.79,55.79,55.79,1
20091201|2009-04-28 07:00,28,55.54,55.61,55.53,55.61,8
20091201|2009-04-28 07:30,28,55.53,55.82,55.48,55.77,11
20091201|2009-04-28 08:00,28,55.87,56.13,55.87,56.13,27
20091201|2009-04-28 08:30,28,56.14,56.2,55.93,56.1,81
20091201|2009-04-28 09:00,28,56.01,56.33,56,56.33,19
20091201|2009-04-28 09:30,28,56.33,56.37,56.01,56.1,132
20091201|2009-04-28 10:00,28,56.1,56.2,55.59,55.6,124
20091201|2009-04-28 10:30,28,55.77,56.04,55.72,56,118
20091201|2009-04-28 11:00,28,56,56.15,56,56.15,70
20091201|2009-04-28 11:30,28,56.1,56.16,55.73,55.88,52
20091201|2009-04-28 12:00,28,55.88,55.89,55.68,55.81,37
20091201|2009-04-28 12:30,28,55.84,55.99,55.75,55.75,61
20091201|2009-04-28 13:00,28,55.71,56.06,55.71,55.93,103
20091201|2009-04-28 21:00,29,55.74,55.74,55.74,55.74,1
20091201|2009-04-29 02:00,29,55.75,55.86,55.75,55.85,13
20091201|2009-04-29 02:30,29,55.85,55.85,55.85,55.85,1
20091201|2009-04-29 03:00,29,55.85,55.93,55.85,55.93,8
20091201|2009-04-29 04:00,29,55.94,55.94,55.81,55.81,4
20091201|2009-04-29 04:30,29,55.65,55.65,55.6,55.6,2
20091201|2009-04-29 05:00,29,55.83,55.83,55.81,55.81,2
20091201|2009-04-29 05:30,29,55.84,55.9,55.84,55.9,2
20091201|2009-04-29 06:00,29,55.9,55.9,55.9,55.9,1
20091201|2009-04-29 06:30,29,55.93,56,55.93,56,6
20091201|2009-04-29 07:00,29,56,56.1,56,56.05,29
20091201|2009-04-29 07:30,29,56.05,56.38,56.05,56.36,15
20091201|2009-04-29 08:00,29,56.56,56.6,56.47,56.5,79
20091201|2009-04-29 08:30,29,56.4,56.4,56.35,56.35,13
20091201|2009-04-29 09:00,29,56.35,56.5,56.3,56.5,103
20091201|2009-04-29 09:30,29,56.42,56.62,56.3,56.45,217
20091201|2009-04-29 10:00,29,56.4,56.7,56.4,56.7,276
20091201|2009-04-29 10:30,29,56.68,57.15,56.68,56.85,302
20091201|2009-04-29 11:00,29,56.85,56.9,56.68,56.9,102
20091201|2009-04-29 11:30,29,57,57.09,56.95,57.03,145
20091201|2009-04-29 12:00,29,57,57.1,57,57.1,73
20091201|2009-04-29 12:30,29,57.1,57.1,56.95,56.95,52
20091201|2009-04-29 13:00,29,57,57,56.29,56.29,90
20091201|2009-04-29 22:30,30,56.5,56.5,56.5,56.5,1
20091201|2009-04-30 03:00,30,56.75,56.75,56.75,56.75,1
20091201|2009-04-30 04:00,30,56.75,56.75,56.75,56.75,3
20091201|2009-04-30 05:00,30,56.95,56.95,56.95,56.95,1
20091201|2009-04-30 06:30,30,57,57.04,57,57,17
20091201|2009-04-30 07:00,30,57.1,57.1,57.02,57.02,7
20091201|2009-04-30 07:30,30,56.85,56.85,56.3,56.3,87
20091201|2009-04-30 08:00,30,56.3,56.3,56.3,56.3,18
20091201|2009-04-30 09:00,30,56.67,57.1,56.67,56.82,20
20091201|2009-04-30 09:30,30,57.1,57.1,56.8,56.94,109
20091201|2009-04-30 10:00,30,56.9,57.04,56.82,56.82,63
20091201|2009-04-30 10:30,30,56.99,57,56.84,56.84,13
20091201|2009-04-30 11:00,30,56.91,56.91,56.73,56.81,4
20091201|2009-04-30 11:30,30,56.94,56.94,56.84,56.84,4
20091201|2009-04-30 12:00,30,56.91,57.19,56.9,57.18,56
20091201|2009-04-30 12:30,30,57.05,57.08,56.31,56.65,99
20091201|2009-04-30 13:00,30,56.9,57.5,56.8,57.4,543
20091201|2009-04-30 22:00,1,57.5,57.5,57.5,57.5,3
20091201|2009-04-30 23:30,1,57.5,57.5,57.5,57.5,2
20091201|2009-05-01 01:00,1,57.49,57.49,57.49,57.49,1
20091201|2009-05-01 04:30,1,57.3,57.3,57.3,57.3,1
20091201|2009-05-01 05:30,1,57.49,57.5,57.49,57.5,28
20091201|2009-05-01 06:00,1,57.5,57.5,57.5,57.5,6
20091201|2009-05-01 06:30,1,57.5,57.52,57.5,57.52,15
20091201|2009-05-01 07:00,1,57.39,57.6,57.39,57.6,76
20091201|2009-05-01 07:30,1,57.6,57.81,57.6,57.81,116
20091201|2009-05-01 08:00,1,57.8,57.8,57.74,57.8,101
20091201|2009-05-01 08:30,1,57.79,57.9,57.79,57.9,20
20091201|2009-05-01 09:00,1,57.84,57.84,57.2,57.59,93
20091201|2009-05-01 09:30,1,57.52,58,57.52,58,415
20091201|2009-05-01 10:00,1,58.1,58.1,57.99,58.02,184
20091201|2009-05-01 10:30,1,58.1,58.25,58,58.22,205
20091201|2009-05-01 11:00,1,58.29,58.37,58.29,58.37,127
20091201|2009-05-01 11:30,1,58.42,58.69,58.4,58.49,191
20091201|2009-05-01 12:00,1,58.65,58.8,58.65,58.79,43
20091201|2009-05-01 12:30,1,58.93,59.6,58.93,59.43,109
20091201|2009-05-01 13:00,1,59.45,60,58.75,59.75,188
20091201|2009-05-03 20:00,4,59.55,59.75,59.55,59.75,5
20091201|2009-05-03 20:30,4,59.7,59.75,59.6,59.62,9
20091201|2009-05-03 21:00,4,59.75,59.75,59.75,59.75,9
20091201|2009-05-03 21:30,4,59.75,59.75,59.75,59.75,2
20091201|2009-05-03 22:00,4,59.75,59.75,59.75,59.75,1
20091201|2009-05-03 22:30,4,59.75,59.8,59.51,59.51,21
20091201|2009-05-04 00:00,4,59.5,59.5,59.5,59.5,3
20091201|2009-05-04 01:00,4,59.5,59.5,59.5,59.5,1
20091201|2009-05-04 03:30,4,59.7,59.7,59.7,59.7,1
20091201|2009-05-04 04:00,4,59.5,59.5,59.5,59.5,2
20091201|2009-05-04 04:30,4,59.5,59.5,59.5,59.5,1
20091201|2009-05-04 05:00,4,59.5,59.5,59.5,59.5,25
20091201|2009-05-04 05:30,4,59.5,59.5,59.5,59.5,2
20091201|2009-05-04 06:00,4,59.5,59.5,59.5,59.5,11
20091201|2009-05-04 06:30,4,59.37,59.5,59.37,59.5,19
20091201|2009-05-04 07:00,4,59.7,59.88,59.63,59.69,33
20091201|2009-05-04 07:30,4,59.85,59.9,59.85,59.9,38
20091201|2009-05-04 08:00,4,59.9,59.9,59.87,59.87,15
20091201|2009-05-04 08:30,4,59.91,60.1,59.91,60.1,40
20091201|2009-05-04 09:00,4,60.14,60.19,60.14,60.17,13
20091201|2009-05-04 09:30,4,60.06,60.14,59.6,59.84,291
20091201|2009-05-04 10:00,4,59.84,60.02,59.84,59.95,128
20091201|2009-05-04 10:30,4,59.99,60.01,59.93,59.93,50
20091201|2009-05-04 11:00,4,59.92,59.92,59.9,59.9,8
20091201|2009-05-04 11:30,4,59.75,59.75,59.72,59.75,73
20091201|2009-05-04 12:00,4,59.73,59.73,59.6,59.6,19
20091201|2009-05-04 12:30,4,59.55,59.6,59.52,59.59,37
20091201|2009-05-04 13:00,4,59.66,59.9,59.55,59.9,38
20091201|2009-05-04 20:00,5,59.7,59.79,59.7,59.77,18
20091201|2009-05-04 21:00,5,59.8,59.8,59.8,59.8,17
20091201|2009-05-04 22:30,5,59.8,59.8,59.8,59.8,1
20091201|2009-05-04 23:00,5,59.75,59.75,59.75,59.75,1
20091201|2009-05-04 23:30,5,59.75,59.75,59.75,59.75,4
20091201|2009-05-05 00:30,5,59.77,59.77,59.7,59.77,3
20091201|2009-05-05 01:00,5,59.77,59.77,59.77,59.77,8
20091201|2009-05-05 01:30,5,59.8,59.8,59.8,59.8,18
20091201|2009-05-05 02:00,5,59.8,59.8,59.8,59.8,3
20091201|2009-05-05 03:00,5,59.7,59.7,59.7,59.7,1
20091201|2009-05-05 04:30,5,59.7,59.71,59.7,59.71,4
20091201|2009-05-05 05:30,5,59.66,59.66,59.52,59.6,26
20091201|2009-05-05 06:00,5,59.59,59.6,59.59,59.6,8
20091201|2009-05-05 06:30,5,59.6,59.6,59.6,59.6,7
20091201|2009-05-05 07:00,5,59.6,59.68,59.56,59.64,21
20091201|2009-05-05 07:30,5,59.58,59.8,59.58,59.8,49
20091201|2009-05-05 08:00,5,59.85,59.93,59.85,59.93,15
20091201|2009-05-05 08:30,5,59.93,60.1,59.92,60.1,29
20091201|2009-05-05 09:00,5,60.13,60.4,60.09,60.4,133
20091201|2009-05-05 09:30,5,60.36,60.4,60.15,60.2,128
20091201|2009-05-05 10:00,5,60.1,60.8,60,60.8,105
20091201|2009-05-05 10:30,5,60.94,61.95,60.94,61.65,136
20091201|2009-05-05 11:00,5,61.5,61.5,61.39,61.49,44
20091201|2009-05-05 11:30,5,61.41,61.45,61.3,61.3,23
20091201|2009-05-05 12:00,5,61.32,61.6,61.32,61.5,112
20091201|2009-05-05 12:30,5,61.6,61.6,59.95,60.49,136
20091201|2009-05-05 13:00,5,60.49,60.82,60.05,60.05,99
20091201|2009-05-05 20:00,6,60.27,60.45,60.27,60.37,3
20091201|2009-05-05 20:30,6,60.36,60.36,59.82,59.82,27
20091201|2009-05-05 21:00,6,59.95,60.22,59.95,60.22,2
20091201|2009-05-05 22:00,6,60.2,60.2,60.2,60.2,1
20091201|2009-05-05 23:00,6,60.46,60.49,60.46,60.49,2
20091201|2009-05-06 02:30,6,60.7,60.7,60.7,60.7,1
20091201|2009-05-06 04:30,6,60.73,60.8,60.73,60.8,28
20091201|2009-05-06 06:00,6,60.54,60.54,60.5,60.5,6
20091201|2009-05-06 06:30,6,60.41,60.41,60.41,60.41,1
20091201|2009-05-06 07:00,6,60.48,60.7,60.48,60.7,55
20091201|2009-05-06 07:30,6,60.7,60.87,60.6,60.81,121
20091201|2009-05-06 08:00,6,60.87,61,60.87,61,118
20091201|2009-05-06 08:30,6,60.98,61,60.1,60.44,92
20091201|2009-05-06 09:00,6,60.4,60.6,60.35,60.35,24
20091201|2009-05-06 09:30,6,60.25,61.1,60.25,60.95,172
20091201|2009-05-06 10:00,6,60.85,60.99,60.71,60.71,68
20091201|2009-05-06 10:30,6,60.65,60.85,60.65,60.82,59
20091201|2009-05-06 11:00,6,60.75,60.99,60.42,60.99,62
20091201|2009-05-06 11:30,6,60.99,60.99,60.74,60.75,35
20091201|2009-05-06 12:00,6,60.75,60.85,60.67,60.67,85
20091201|2009-05-06 12:30,6,60.69,60.85,60.65,60.81,72
20091201|2009-05-06 13:00,6,60.8,60.85,60.73,60.85,188
20091201|2009-05-06 20:00,7,60.88,60.88,60.7,60.7,2
20091201|2009-05-06 21:30,7,60.93,60.93,60.93,60.93,11
20091201|2009-05-06 22:00,7,60.89,60.89,60.89,60.89,1
20091201|2009-05-07 00:00,7,60.75,60.75,60.75,60.75,1
20091201|2009-05-07 00:30,7,60.85,60.85,60.85,60.85,1
20091201|2009-05-07 01:30,7,60.83,60.83,60.83,60.83,1
20091201|2009-05-07 02:00,7,60.8,60.85,60.8,60.85,7
20091201|2009-05-07 02:30,7,60.75,60.9,60.7,60.9,11
20091201|2009-05-07 03:00,7,60.9,61,60.9,61,2
20091201|2009-05-07 04:00,7,61.1,61.28,61.1,61.2,12
20091201|2009-05-07 04:30,7,61.2,61.28,61.2,61.28,16
20091201|2009-05-07 05:00,7,61.28,61.31,61.28,61.31,19
20091201|2009-05-07 05:30,7,61.27,61.27,61.27,61.27,1
20091201|2009-05-07 06:00,7,61.3,61.3,61.3,61.3,1
20091201|2009-05-07 06:30,7,61.3,61.33,61.3,61.33,8
20091201|2009-05-07 07:00,7,61.42,61.5,61.4,61.49,35
20091201|2009-05-07 07:30,7,61.49,61.57,61.35,61.57,64
20091201|2009-05-07 08:00,7,61.57,61.83,61.57,61.76,54
20091201|2009-05-07 08:30,7,61.88,61.95,61.7,61.95,61
20091201|2009-05-07 09:00,7,61.7,61.7,61.03,61.11,72
20091201|2009-05-07 09:30,7,61.38,61.52,61.07,61.52,292
20091201|2009-05-07 10:00,7,61.64,61.75,61.35,61.49,143
20091201|2009-05-07 10:30,7,61.47,61.59,61.41,61.58,117
20091201|2009-05-07 11:00,7,61.58,61.75,61.58,61.75,89
20091201|2009-05-07 11:30,7,61.7,61.75,61.62,61.62,13
20091201|2009-05-07 12:00,7,61.65,61.65,61.4,61.4,86
20091201|2009-05-07 12:30,7,61.45,61.45,61,61.18,197
20091201|2009-05-07 13:00,7,61.35,61.53,61.21,61.4,158
20091201|2009-05-07 20:00,8,61,61.5,61,61.5,5
20091201|2009-05-07 20:30,8,61.35,61.67,61.35,61.67,7
20091201|2009-05-07 21:00,8,61.6,61.6,61.6,61.6,2
20091201|2009-05-07 23:30,8,61.29,61.33,61.29,61.33,7
20091201|2009-05-08 00:30,8,61.32,61.32,61.32,61.32,1
20091201|2009-05-08 01:00,8,61.32,61.32,61.32,61.32,1
20091201|2009-05-08 01:30,8,61.32,61.32,61.22,61.22,3
20091201|2009-05-08 02:00,8,61.22,61.22,61.22,61.22,1
20091201|2009-05-08 03:00,8,61.32,61.32,61.32,61.32,1
20091201|2009-05-08 03:30,8,61.31,61.41,61.31,61.41,21
20091201|2009-05-08 04:00,8,61.5,61.5,61.5,61.5,15
20091201|2009-05-08 04:30,8,61.6,61.6,61.6,61.6,4
20091201|2009-05-08 06:30,8,61.83,61.89,61.83,61.89,10
20091201|2009-05-08 07:00,8,61.8,61.9,61.74,61.9,41
20091201|2009-05-08 07:30,8,61.9,62.45,61.9,62.39,96
20091201|2009-05-08 08:00,8,62.37,62.46,62.05,62.05,42
20091201|2009-05-08 08:30,8,62.05,62.21,62.05,62.12,73
20091201|2009-05-08 09:00,8,62.13,62.13,62.05,62.05,7
20091201|2009-05-08 09:30,8,62.24,62.42,62.03,62.15,66
20091201|2009-05-08 10:00,8,61.94,62.02,61.83,62,96
20091201|2009-05-08 10:30,8,62,62.33,61.95,62.33,61
20091201|2009-05-08 11:00,8,62.27,62.38,62.2,62.2,78
20091201|2009-05-08 11:30,8,62.2,62.2,62.06,62.11,126
20091201|2009-05-08 12:00,8,62.09,62.18,62.09,62.18,37
20091201|2009-05-08 12:30,8,62.13,62.2,62.06,62.18,41
20091201|2009-05-08 13:00,8,62.21,62.4,62.18,62.36,210
20091201|2009-05-10 20:00,11,62.6,62.62,62.6,62.6,41
20091201|2009-05-10 21:00,11,62.1,62.1,61.76,61.76,60
20091201|2009-05-10 22:00,11,61.91,61.97,61.75,61.75,21
20091201|2009-05-10 22:30,11,61.99,62.26,61.75,61.75,19
20091201|2009-05-10 23:00,11,61.75,61.75,61.75,61.75,2
20091201|2009-05-10 23:30,11,61.75,61.75,61.75,61.75,1
20091201|2009-05-11 02:00,11,61.7,61.7,61.7,61.7,2
20091201|2009-05-11 02:30,11,61.7,61.7,61.69,61.69,9
20091201|2009-05-11 03:30,11,61.65,61.67,61.65,61.67,7
20091201|2009-05-11 04:00,11,61.85,61.85,61.85,61.85,5
20091201|2009-05-11 04:30,11,61.8,61.8,61.8,61.8,1
20091201|2009-05-11 05:00,11,61.7,61.7,61.7,61.7,5
20091201|2009-05-11 05:30,11,61.7,61.7,61.55,61.55,50
20091201|2009-05-11 06:00,11,61.69,61.69,61.69,61.69,1
20091201|2009-05-11 06:30,11,61.55,61.55,61.5,61.5,23
20091201|2009-05-11 07:00,11,62,62.4,61.7,61.71,40
20091201|2009-05-11 07:30,11,61.7,61.8,61,61.28,207
20091201|2009-05-11 08:00,11,61.34,61.35,61.09,61.15,107
20091201|2009-05-11 08:30,11,61.16,61.16,60.6,60.85,164
20091201|2009-05-11 09:00,11,60.86,61.74,60.85,61.46,180
20091201|2009-05-11 09:30,11,61.6,62.32,61.59,62.04,141
20091201|2009-05-11 10:00,11,62.01,62.55,62,62.43,175
20091201|2009-05-11 10:30,11,62.43,63,62.43,62.8,202
20091201|2009-05-11 11:00,11,62.75,62.75,62.1,62.19,141
20091201|2009-05-11 11:30,11,62.4,62.6,62.39,62.6,21
20091201|2009-05-11 12:00,11,62.45,62.7,62.45,62.7,4
20091201|2009-05-11 12:30,11,62.7,62.95,62.7,62.95,27
20091201|2009-05-11 13:00,11,62.95,62.95,62.68,62.95,65
20091201|2009-05-11 20:00,12,63,63,62.74,62.74,7
20091201|2009-05-11 20:30,12,62.74,62.74,62.74,62.74,1
20091201|2009-05-11 21:00,12,62.79,62.79,62.79,62.79,2
20091201|2009-05-11 22:00,12,62.79,62.79,62.79,62.79,1
20091201|2009-05-12 00:30,12,62.6,62.6,62.6,62.6,4
20091201|2009-05-12 01:00,12,62.6,62.6,62.6,62.6,2
20091201|2009-05-12 03:00,12,62.72,62.72,62.72,62.72,3
20091201|2009-05-12 04:00,12,62.9,62.92,62.9,62.92,5
20091201|2009-05-12 04:30,12,62.94,62.94,62.6,62.6,5
20091201|2009-05-12 05:00,12,62.65,62.69,62.6,62.6,5
20091201|2009-05-12 06:00,12,62.79,62.79,62.79,62.79,2
20091201|2009-05-12 06:30,12,62.94,62.95,62.8,62.8,18
20091201|2009-05-12 07:00,12,62.84,63,62.84,62.97,95
20091201|2009-05-12 07:30,12,62.9,63.75,62.9,63.35,169
20091201|2009-05-12 08:00,12,62.95,63.1,61.85,62.99,317
20091201|2009-05-12 08:30,12,63.24,63.3,62.8,63.09,123
20091201|2009-05-12 09:00,12,62.92,63.13,62.8,63.04,39
20091201|2009-05-12 09:30,12,63.08,63.15,62.34,62.39,309
20091201|2009-05-12 10:00,12,62.6,62.8,62.2,62.32,108
20091201|2009-05-12 10:30,12,62.35,62.35,61.87,62.15,100
20091201|2009-05-12 11:00,12,62.27,62.3,61.45,61.79,185
20091201|2009-05-12 11:30,12,61.8,61.85,61.67,61.75,43
20091201|2009-05-12 12:00,12,61.73,62.14,61.73,62.14,101
20091201|2009-05-12 12:30,12,62.15,62.25,62.06,62.1,42
20091201|2009-05-12 13:00,12,62.18,62.24,61.81,61.82,160
20091201|2009-05-12 20:00,13,62.1,62.15,62.05,62.15,19
20091201|2009-05-12 20:30,13,62.15,62.15,62.15,62.15,9
20091201|2009-05-12 21:00,13,62.07,62.07,62.07,62.07,1
20091201|2009-05-12 21:30,13,62.17,62.17,62.17,62.17,3
20091201|2009-05-12 23:30,13,62.17,62.17,62.17,62.17,1
20091201|2009-05-13 00:30,13,62.05,62.05,61.59,61.59,24
20091201|2009-05-13 02:00,13,61.66,61.66,61.66,61.66,1
20091201|2009-05-13 04:00,13,62,62,62,62,1
20091201|2009-05-13 04:30,13,62,62,61.99,61.99,2
20091201|2009-05-13 05:00,13,62.17,62.17,62.17,62.17,5
20091201|2009-05-13 06:30,13,62.15,62.15,62.15,62.15,5
20091201|2009-05-13 07:00,13,62.24,62.25,62.22,62.22,5
20091201|2009-05-13 07:30,13,62.1,62.1,61.82,61.93,4
20091201|2009-05-13 08:00,13,61.91,61.91,61.82,61.91,10
20091201|2009-05-13 08:30,13,61.84,61.84,61.68,61.8,14
20091201|2009-05-13 09:00,13,62.05,62.25,62.05,62.19,29
20091201|2009-05-13 09:30,13,62.09,62.17,61.89,62.03,79
20091201|2009-05-13 10:00,13,62,62.01,61.92,62,36
20091201|2009-05-13 10:30,13,61.85,61.85,61.38,61.53,48
20091201|2009-05-13 11:00,13,61.68,61.68,61.5,61.55,116
20091201|2009-05-13 11:30,13,61.52,61.59,61.5,61.55,39
20091201|2009-05-13 12:00,13,61.42,61.42,61.05,61.25,51
20091201|2009-05-13 12:30,13,61.23,61.23,61.01,61.05,32
20091201|2009-05-13 13:00,13,61.05,61.09,60.79,60.79,132
20091201|2009-05-13 20:00,14,60.95,61.07,60.95,61.07,41
20091201|2009-05-13 21:00,14,60.98,60.98,60.88,60.88,5
20091201|2009-05-13 21:30,14,60.85,60.85,60.78,60.78,8
20091201|2009-05-13 22:00,14,60.9,60.9,60.9,60.9,1
20091201|2009-05-14 02:30,14,60.71,60.74,60.7,60.73,7
20091201|2009-05-14 03:00,14,60.69,60.69,60.49,60.49,76
20091201|2009-05-14 03:30,14,60.47,60.47,60.4,60.4,40
20091201|2009-05-14 06:00,14,60.2,60.2,60.09,60.19,20
20091201|2009-05-14 06:30,14,60.19,60.25,60.16,60.25,10
20091201|2009-05-14 07:00,14,60.25,60.35,60.25,60.3,14
20091201|2009-05-14 07:30,14,60.25,60.28,60.07,60.27,50
20091201|2009-05-14 08:00,14,60.13,60.2,60.09,60.11,88
20091201|2009-05-14 08:30,14,60.28,60.4,60.2,60.27,82
20091201|2009-05-14 09:00,14,60.3,60.5,60.3,60.46,36
20091201|2009-05-14 09:30,14,60.36,60.71,60.3,60.6,145
20091201|2009-05-14 10:00,14,60.62,60.8,60.62,60.72,107
20091201|2009-05-14 10:30,14,60.73,60.74,60.6,60.63,45
20091201|2009-05-14 11:00,14,60.6,60.9,60.6,60.89,80
20091201|2009-05-14 11:30,14,60.89,61,60.86,61,109
20091201|2009-05-14 12:00,14,61,61.28,60.95,61.11,151
20091201|2009-05-14 12:30,14,61,61.19,60.9,61,72
20091201|2009-05-14 13:00,14,61.03,61.2,60.7,61.2,278
20091201|2009-05-15 00:00,15,61.05,61.05,61.03,61.03,14
20091201|2009-05-15 01:00,15,60.87,60.87,60.85,60.85,5
20091201|2009-05-15 02:00,15,60.85,60.85,60.85,60.85,1
20091201|2009-05-15 02:30,15,60.81,60.88,60.8,60.8,5
20091201|2009-05-15 03:00,15,60.8,60.8,60.64,60.64,16
20091201|2009-05-15 04:00,15,60.7,60.7,60.7,60.7,1
20091201|2009-05-15 04:30,15,60.39,60.39,60.36,60.36,4
20091201|2009-05-15 05:30,15,60.36,60.36,60.36,60.36,1
20091201|2009-05-15 06:00,15,60.36,60.4,60.36,60.4,4
20091201|2009-05-15 06:30,15,60.5,60.5,60.5,60.5,1
20091201|2009-05-15 07:30,15,60.6,60.62,60.58,60.59,16
20091201|2009-05-15 08:00,15,60.49,60.57,60.27,60.48,88
20091201|2009-05-15 08:30,15,60.48,60.5,60.3,60.4,17
20091201|2009-05-15 09:00,15,60.4,60.57,59.87,59.87,122
20091201|2009-05-15 09:30,15,59.87,60,59.62,59.84,352
20091201|2009-05-15 10:00,15,59.85,59.99,59.77,59.99,39
20091201|2009-05-15 10:30,15,59.74,59.74,59.16,59.2,243
20091201|2009-05-15 11:00,15,59.2,59.41,59.16,59.21,229
20091201|2009-05-15 11:30,15,59.23,59.3,59.03,59.06,218
20091201|2009-05-15 12:00,15,59.1,59.15,58.95,59.15,148
20091201|2009-05-15 12:30,15,59.1,59.2,58.84,58.91,88
20091201|2009-05-15 13:00,15,58.86,59.09,58.86,59.05,123
20091201|2009-05-17 20:00,18,58.9,58.9,58.6,58.64,23
20091201|2009-05-17 21:00,18,58.61,58.61,58.61,58.61,1
20091201|2009-05-17 21:30,18,58.61,58.61,58.61,58.61,4
20091201|2009-05-18 01:30,18,58.61,58.61,58.6,58.6,3
20091201|2009-05-18 03:30,18,58.6,58.6,58.6,58.6,12
20091201|2009-05-18 04:00,18,58.6,58.6,58.6,58.6,1
20091201|2009-05-18 04:30,18,58.73,58.73,58.73,58.73,1
20091201|2009-05-18 05:00,18,58.6,58.6,58.6,58.6,36
20091201|2009-05-18 05:30,18,58.6,58.6,58.45,58.45,11
20091201|2009-05-18 06:00,18,58.49,58.56,58.49,58.56,11
20091201|2009-05-18 06:30,18,58.44,58.58,58.4,58.58,13
20091201|2009-05-18 07:00,18,58.59,58.61,58.39,58.39,14
20091201|2009-05-18 07:30,18,58.59,59.03,58.5,59.03,107
20091201|2009-05-18 08:00,18,59,59.43,59,59.33,119
20091201|2009-05-18 08:30,18,59.33,59.47,59.22,59.33,50
20091201|2009-05-18 09:00,18,59.33,59.82,59.33,59.82,116
20091201|2009-05-18 09:30,18,59.76,59.76,58.75,59.4,217
20091201|2009-05-18 10:00,18,59.37,59.44,59,59.2,170
20091201|2009-05-18 10:30,18,59.25,59.75,59.1,59.7,95
20091201|2009-05-18 11:00,18,59.69,60.05,59.55,60.05,94
20091201|2009-05-18 11:30,18,60.19,60.34,60.01,60.22,117
20091201|2009-05-18 12:00,18,60.18,60.18,59.97,60.01,48
20091201|2009-05-18 12:30,18,60.14,60.2,60.04,60.18,52
20091201|2009-05-18 13:00,18,60.18,60.45,60.18,60.31,179
20091201|2009-05-18 20:00,19,60.25,60.4,60.25,60.4,3
20091201|2009-05-18 22:00,19,60.45,60.47,60.45,60.47,7
20091201|2009-05-18 23:00,19,60.4,60.4,60.39,60.39,7
20091201|2009-05-19 00:30,19,60.47,60.47,60.47,60.47,1
20091201|2009-05-19 01:00,19,60.5,60.5,60.5,60.5,6
20091201|2009-05-19 01:30,19,60.53,60.66,60.53,60.66,33
20091201|2009-05-19 02:00,19,60.71,60.71,60.6,60.6,20
20091201|2009-05-19 02:30,19,60.61,60.61,60.61,60.61,1
20091201|2009-05-19 04:30,19,60.67,60.7,60.6,60.69,12
20091201|2009-05-19 05:00,19,60.7,60.7,60.7,60.7,10
20091201|2009-05-19 05:30,19,60.73,60.73,60.73,60.73,2
20091201|2009-05-19 06:00,19,60.66,60.66,60.65,60.65,5
20091201|2009-05-19 06:30,19,60.65,60.65,60.46,60.46,8
20091201|2009-05-19 07:00,19,60.4,60.4,60.4,60.4,7
20091201|2009-05-19 07:30,19,60.4,60.4,59.95,60.08,74
20091201|2009-05-19 08:00,19,60.05,60.09,59.89,60.09,23
20091201|2009-05-19 08:30,19,60.09,60.5,60.09,60.35,39
20091201|2009-05-19 09:00,19,60.15,60.17,59.8,60,44
20091201|2009-05-19 09:30,19,59.9,60.28,59.02,59.35,241
20091201|2009-05-19 10:00,19,59.56,59.84,59.5,59.7,54
20091201|2009-05-19 10:30,19,59.7,59.79,59.55,59.66,44
20091201|2009-05-19 11:00,19,59.65,60.04,59.55,60.04,118
20091201|2009-05-19 11:30,19,60.04,60.14,59.98,60,63
20091201|2009-05-19 12:00,19,60.03,60.19,59.89,60.19,109
20091201|2009-05-19 12:30,19,60.23,60.3,60.05,60.05,187
20091201|2009-05-19 13:00,19,60.05,60.05,59.36,59.4,113
20091201|2009-05-19 20:00,20,59.25,59.25,59.24,59.24,3
20091201|2009-05-19 20:30,20,59.26,59.26,59.26,59.26,1
20091201|2009-05-19 22:00,20,59.26,59.26,59.26,59.26,1
20091201|2009-05-19 23:30,20,59.31,59.31,59.31,59.31,1
20091201|2009-05-20 00:00,20,59.46,59.46,59.46,59.46,2
20091201|2009-05-20 00:30,20,59.5,59.51,59.5,59.5,10
20091201|2009-05-20 01:00,20,59.52,59.52,59.5,59.52,10
20091201|2009-05-20 02:30,20,59.34,59.34,59.34,59.34,1
20091201|2009-05-20 03:00,20,59.3,59.3,59.3,59.3,7
20091201|2009-05-20 03:30,20,59.17,59.17,59.17,59.17,1
20091201|2009-05-20 05:00,20,59.48,59.48,59.48,59.48,8
20091201|2009-05-20 05:30,20,59.48,59.48,59.48,59.48,10
20091201|2009-05-20 06:00,20,59.45,59.45,59.28,59.28,5
20091201|2009-05-20 07:00,20,59.35,59.4,59.34,59.4,15
20091201|2009-05-20 07:30,20,59.45,59.45,59.45,59.45,19
20091201|2009-05-20 08:00,20,59.8,60.14,59.73,59.99,61
20091201|2009-05-20 08:30,20,60,60.4,60,60.38,202
20091201|2009-05-20 09:00,20,60.4,60.53,60.2,60.53,110
20091201|2009-05-20 09:30,20,60.53,60.54,59.75,60.09,119
20091201|2009-05-20 10:00,20,59.96,60.05,59.29,59.47,79
20091201|2009-05-20 10:30,20,59.54,59.75,59.2,59.2,57
20091201|2009-05-20 11:00,20,59.25,59.64,59.2,59.2,100
20091201|2009-05-20 11:30,20,59.2,59.3,59.12,59.3,53
20091201|2009-05-20 12:00,20,59.4,59.61,59.33,59.57,9
20091201|2009-05-20 12:30,20,59.45,59.85,59.45,59.8,48
20091201|2009-05-20 13:00,20,60,60.5,60,60.41,82
20091201|2009-05-21 02:30,21,59.75,59.75,59.73,59.73,16
20091201|2009-05-21 03:00,21,59.73,59.75,59.73,59.75,13
20091201|2009-05-21 03:30,21,59.75,59.87,59.63,59.73,28
20091201|2009-05-21 05:30,21,59.5,59.5,59.38,59.38,2
20091201|2009-05-21 06:00,21,59.47,59.47,59.47,59.47,1
20091201|2009-05-21 07:00,21,59.47,59.6,59.37,59.6,11
20091201|2009-05-21 07:30,21,59.5,59.68,59.5,59.63,9
20091201|2009-05-21 08:00,21,59.72,59.72,59.45,59.7,34
20091201|2009-05-21 08:30,21,59.73,59.73,59.73,59.73,4
20091201|2009-05-21 09:00,21,59.75,59.75,59.42,59.42,27
20091201|2009-05-21 09:30,21,59.35,60,59.35,60,123
20091201|2009-05-21 10:00,21,59.68,59.9,59.53,59.67,15
20091201|2009-05-21 10:30,21,59.94,59.95,59.81,59.9,55
20091201|2009-05-21 11:00,21,59.7,59.7,59.6,59.6,13
20091201|2009-05-21 11:30,21,59.58,60.2,59.5,60,293
20091201|2009-05-21 12:00,21,60.05,60.35,59.85,60,61
20091201|2009-05-21 12:30,21,59.94,60,59.39,59.75,29
20091201|2009-05-21 13:00,21,59.68,60.04,59.68,59.83,34
20091201|2009-05-21 20:00,22,59.95,59.95,59.95,59.95,1
20091201|2009-05-22 01:00,22,60.09,60.09,60.06,60.06,5
20091201|2009-05-22 02:00,22,60.2,60.21,60.2,60.21,10
20091201|2009-05-22 02:30,22,60.21,60.25,60.21,60.25,6
20091201|2009-05-22 04:00,22,60.22,60.22,60.22,60.22,2
20091201|2009-05-22 04:30,22,60.25,60.25,60.25,60.25,10
20091201|2009-05-22 05:00,22,60.25,60.32,60.25,60.32,31
20091201|2009-05-22 06:00,22,60.4,60.4,60.4,60.4,10
20091201|2009-05-22 07:00,22,60.39,60.4,60.38,60.38,21
20091201|2009-05-22 07:30,22,60.39,60.4,60.35,60.4,10
20091201|2009-05-22 08:00,22,60.4,60.55,60.36,60.55,65
20091201|2009-05-22 08:30,22,60.55,60.56,60.3,60.3,49
20091201|2009-05-22 09:00,22,60.44,60.5,60.27,60.47,35
20091201|2009-05-22 09:30,22,60.5,60.54,60.25,60.54,89
20091201|2009-05-22 10:00,22,60.45,60.49,60.37,60.47,34
20091201|2009-05-22 10:30,22,60.49,60.52,60.46,60.46,16
20091201|2009-05-22 11:00,22,60.45,60.56,60.45,60.54,32
20091201|2009-05-22 11:30,22,60.39,60.39,60.23,60.26,12
20091201|2009-05-22 12:00,22,60.41,60.41,60.3,60.35,21
20091201|2009-05-22 12:30,22,60.35,60.4,60.27,60.27,19
20091201|2009-05-22 13:00,22,60.27,60.55,60.24,60.55,44
20091201|2009-05-25 20:00,26,60.46,60.46,60.46,60.46,1
20091201|2009-05-26 01:00,26,60.42,60.42,60.42,60.42,5
20091201|2009-05-26 01:30,26,60.42,60.42,60.29,60.29,17
20091201|2009-05-26 02:00,26,60.29,60.29,60.29,60.29,1
20091201|2009-05-26 04:00,26,59.82,59.82,59.79,59.8,43
20091201|2009-05-26 04:30,26,59.66,59.66,59.62,59.62,7
20091201|2009-05-26 05:00,26,59.5,59.5,59.21,59.21,32
20091201|2009-05-26 06:00,26,59.31,59.39,59.21,59.39,9
20091201|2009-05-26 06:30,26,59.43,59.43,59.39,59.43,5
20091201|2009-05-26 07:00,26,59.43,59.46,59.43,59.46,8
20091201|2009-05-26 07:30,26,59.68,59.68,59.52,59.59,7
20091201|2009-05-26 08:00,26,59.68,59.68,59.55,59.55,19
20091201|2009-05-26 08:30,26,59.55,59.62,59.45,59.6,11
20091201|2009-05-26 09:00,26,59.68,60.38,59.68,60.3,96
20091201|2009-05-26 09:30,26,60.22,60.25,59.6,59.8,209
20091201|2009-05-26 10:00,26,59.85,59.85,59.56,59.56,90
20091201|2009-05-26 10:30,26,59.63,59.63,59.38,59.45,128
20091201|2009-05-26 11:00,26,59.48,59.48,58.98,59.1,92
20091201|2009-05-26 11:30,26,59.03,59.03,58.51,58.54,231
20091201|2009-05-26 12:00,26,58.51,58.51,58,58.28,550
20091201|2009-05-26 12:30,26,58.3,58.55,58.2,58.55,197
20091201|2009-05-26 13:00,26,58.46,58.6,58.3,58.51,157
20091201|2009-05-26 20:00,27,58.31,58.82,58.31,58.82,10
20091201|2009-05-26 21:00,27,58.83,58.9,58.83,58.9,4
20091201|2009-05-26 22:00,27,58.9,58.9,58.9,58.9,6
20091201|2009-05-27 00:00,27,58.73,58.86,58.73,58.86,2
20091201|2009-05-27 02:00,27,58.81,58.81,58.81,58.81,5
20091201|2009-05-27 02:30,27,58.81,58.91,58.81,58.91,10
20091201|2009-05-27 03:00,27,59,59.1,59,59.1,26
20091201|2009-05-27 04:00,27,59.04,59.04,59,59,2
20091201|2009-05-27 04:30,27,58.95,58.95,58.75,58.75,5
20091201|2009-05-27 06:30,27,58.75,58.75,58.75,58.75,7
20091201|2009-05-27 07:00,27,58.75,58.75,58.31,58.34,65
20091201|2009-05-27 07:30,27,58.4,58.58,58.4,58.58,13
20091201|2009-05-27 08:00,27,58.55,58.55,58.46,58.46,38
20091201|2009-05-27 08:30,27,58.46,58.9,58.28,58.9,85
20091201|2009-05-27 09:00,27,59,59.02,58.67,58.67,63
20091201|2009-05-27 09:30,27,58.63,58.63,58.29,58.55,126
20091201|2009-05-27 10:00,27,58.55,58.78,58.55,58.69,161
20091201|2009-05-27 10:30,27,58.8,58.92,58.78,58.85,67
20091201|2009-05-27 11:00,27,58.75,58.75,58.4,58.75,85
20091201|2009-05-27 11:30,27,58.75,58.85,58.55,58.81,105
20091201|2009-05-27 12:00,27,58.85,59.11,58.85,58.95,219
20091201|2009-05-27 12:30,27,58.92,58.95,58.75,58.75,102
20091201|2009-05-27 13:00,27,58.77,59.11,58.77,58.96,74
20091201|2009-05-27 20:30,28,58.7,58.7,58.65,58.65,4
20091201|2009-05-28 02:30,28,58.65,58.65,58.65,58.65,25
20091201|2009-05-28 03:30,28,58.24,58.26,58.23,58.26,7
20091201|2009-05-28 04:30,28,58.74,58.74,58.74,58.74,1
20091201|2009-05-28 05:00,28,58.75,58.75,58.75,58.75,1
20091201|2009-05-28 06:30,28,58.41,58.55,58.4,58.55,3
20091201|2009-05-28 07:00,28,58.49,58.5,58.4,58.4,15
20091201|2009-05-28 07:30,28,58.4,58.4,58.21,58.25,55
20091201|2009-05-28 08:00,28,58.21,58.28,58.16,58.28,84
20091201|2009-05-28 08:30,28,58.4,58.53,58.3,58.3,24
20091201|2009-05-28 09:00,28,58.16,58.2,58.16,58.2,50
20091201|2009-05-28 09:30,28,58.2,58.55,58.2,58.55,178
20091201|2009-05-28 10:00,28,58.5,58.7,58.41,58.65,108
20091201|2009-05-28 10:30,28,58.65,58.8,58.47,58.47,58
20091201|2009-05-28 11:00,28,58.5,58.5,58.37,58.5,170
20091201|2009-05-28 11:30,28,58.5,58.54,58.33,58.43,117
20091201|2009-05-28 12:00,28,58.4,58.47,58.3,58.47,52
20091201|2009-05-28 12:30,28,58.35,58.35,58.11,58.15,208
20091201|2009-05-28 13:00,28,58.11,58.31,57.96,58.19,331
20091201|2009-05-28 20:00,29,58.2,58.6,58.2,58.6,13
20091201|2009-05-28 20:30,29,58.23,58.23,58.15,58.19,4
20091201|2009-05-28 21:00,29,58.22,58.22,58.22,58.22,3
20091201|2009-05-28 22:00,29,58.19,58.19,58.19,58.19,1
20091201|2009-05-28 22:30,29,58.19,58.19,58.19,58.19,1
20091201|2009-05-28 23:00,29,58.19,58.19,58.19,58.19,1
20091201|2009-05-28 23:30,29,58.2,58.2,58.2,58.2,5
20091201|2009-05-29 00:30,29,58.2,58.2,58.2,58.2,1
20091201|2009-05-29 01:30,29,58.2,58.2,58.08,58.08,6
20091201|2009-05-29 02:00,29,58.15,58.15,58.15,58.15,5
20091201|2009-05-29 02:30,29,58.2,58.25,58.2,58.25,10
20091201|2009-05-29 03:00,29,58.25,58.35,58.25,58.35,8
20091201|2009-05-29 03:30,29,58.35,58.49,58.35,58.49,15
20091201|2009-05-29 04:30,29,58.65,58.65,58.65,58.65,5
20091201|2009-05-29 05:00,29,58.68,58.7,58.68,58.7,31
20091201|2009-05-29 05:30,29,58.75,58.9,58.75,58.9,7
20091201|2009-05-29 06:00,29,58.94,59,58.93,59,21
20091201|2009-05-29 06:30,29,59,59.23,59,59.23,34
20091201|2009-05-29 07:00,29,59.34,61.11,59.34,60,134
20091201|2009-05-29 07:30,29,59.97,60.08,59.73,60,21
20091201|2009-05-29 08:00,29,60.1,60.31,59.9,60.13,112
20091201|2009-05-29 08:30,29,60,60.17,59.71,59.71,13
20091201|2009-05-29 09:00,29,59.95,59.96,59.9,59.92,20
20091201|2009-05-29 09:30,29,59.9,60.7,59.81,60.7,335
20091201|2009-05-29 10:00,29,60.7,60.8,60.42,60.75,154
20091201|2009-05-29 10:30,29,60.7,60.9,60.7,60.73,103
20091201|2009-05-29 11:00,29,60.88,61.11,60.88,61.11,149
20091201|2009-05-29 12:00,29,61.11,61.11,61.03,61.05,79
20091201|2009-05-29 12:30,29,60.94,60.94,60.15,60.81,144
20091201|2009-05-29 13:00,29,60.83,61.01,60.71,60.76,216
20091201|2009-05-31 20:00,1,60.75,60.75,60.54,60.75,28
20091201|2009-05-31 20:30,1,60.75,60.75,60.74,60.75,8
20091201|2009-05-31 21:00,1,60.66,60.75,60.66,60.75,13
20091201|2009-05-31 21:30,1,60.75,60.75,60.75,60.75,1
20091201|2009-05-31 22:00,1,60.75,60.75,60.75,60.75,1
20091201|2009-06-01 01:00,1,60.7,60.7,60.7,60.7,1
20091201|2009-06-01 01:30,1,60.76,61.1,60.76,61.1,115
20091201|2009-06-01 02:00,1,61.1,61.3,61.1,61.3,37
20091201|2009-06-01 02:30,1,61.3,61.4,61.3,61.4,26
20091201|2009-06-01 03:00,1,61.4,61.49,61.4,61.45,25
20091201|2009-06-01 04:30,1,61.49,61.49,61.46,61.49,17
20091201|2009-06-01 05:00,1,61.5,61.5,61.49,61.49,8
20091201|2009-06-01 05:30,1,61.49,61.6,61.49,61.6,30
20091201|2009-06-01 06:00,1,61.63,61.67,61.63,61.67,9
20091201|2009-06-01 06:30,1,61.65,61.69,61.65,61.69,24
20091201|2009-06-01 07:00,1,61.49,61.7,61.49,61.6,58
20091201|2009-06-01 07:30,1,61.63,61.63,61.45,61.47,70
20091201|2009-06-01 08:00,1,61.5,61.51,61.11,61.19,142
20091201|2009-06-01 08:30,1,61.16,61.25,60.97,61.09,188
20091201|2009-06-01 09:00,1,61.13,61.2,60.67,60.72,182
20091201|2009-06-01 09:30,1,60.75,61.15,60.75,61,251
20091201|2009-06-01 10:00,1,61.03,61.64,61,61.6,143
20091201|2009-06-01 10:30,1,61.5,61.6,61.48,61.6,102
20091201|2009-06-01 11:00,1,61.63,61.84,61.38,61.4,201
20091201|2009-06-01 11:30,1,61.4,61.68,61.4,61.48,65
20091201|2009-06-01 12:00,1,61.45,61.52,61.45,61.52,23
20091201|2009-06-01 12:30,1,61.54,61.68,61.5,61.68,46
20091201|2009-06-01 13:00,1,61.68,61.75,61.53,61.57,148
20091201|2009-06-01 20:00,2,61.6,61.64,61.38,61.64,6
20091201|2009-06-01 20:30,2,61.7,61.7,61.7,61.7,1
20091201|2009-06-01 21:00,2,61.61,61.61,61.56,61.56,5
20091201|2009-06-01 21:30,2,61.53,61.53,61.53,61.53,1
20091201|2009-06-01 22:30,2,61.64,61.64,61.64,61.64,2
20091201|2009-06-01 23:30,2,61.67,61.67,61.67,61.67,1
20091201|2009-06-02 00:00,2,61.64,61.64,61.64,61.64,1
20091201|2009-06-02 01:30,2,61.56,61.56,61.5,61.5,12
20091201|2009-06-02 02:00,2,61.44,61.44,61.38,61.38,17
20091201|2009-06-02 03:00,2,61.52,61.67,61.52,61.67,3
20091201|2009-06-02 05:00,2,61.44,61.44,61.38,61.38,14
20091201|2009-06-02 05:30,2,61.51,61.55,61.51,61.55,20
20091201|2009-06-02 06:00,2,61.57,61.57,61.42,61.42,9
20091201|2009-06-02 06:30,2,61.44,61.52,61.43,61.52,5
20091201|2009-06-02 07:00,2,61.52,61.53,61.2,61.23,14
20091201|2009-06-02 07:30,2,61.21,61.35,61.2,61.35,29
20091201|2009-06-02 08:00,2,61.4,61.46,61.39,61.46,4
20091201|2009-06-02 08:30,2,61.48,61.61,61.47,61.6,5
20091201|2009-06-02 09:00,2,61.5,61.7,61.5,61.53,12
20091201|2009-06-02 09:30,2,61.57,62.39,61.57,62.24,357
20091201|2009-06-02 10:00,2,62.19,62.41,62.16,62.38,204
20091201|2009-06-02 10:30,2,62.35,62.63,62.35,62.54,180
20091201|2009-06-02 11:00,2,62.39,62.55,62.36,62.48,77
20091201|2009-06-02 11:30,2,62.55,62.55,62.36,62.49,37
20091201|2009-06-02 12:00,2,62.52,62.52,62.43,62.5,74
20091201|2009-06-02 12:30,2,62.5,62.59,62.5,62.55,86
20091201|2009-06-02 13:00,2,62.55,62.59,62.39,62.55,131
20091201|2009-06-02 20:00,3,62.52,62.52,62.52,62.52,11
20091201|2009-06-02 20:30,3,62.43,62.47,62.43,62.47,3
20091201|2009-06-02 21:30,3,62.3,62.3,62.3,62.3,1
20091201|2009-06-02 22:00,3,62.28,62.28,62.26,62.26,2
20091201|2009-06-03 01:30,3,62.25,62.25,62.25,62.25,6
20091201|2009-06-03 02:30,3,62.34,62.4,62.34,62.4,4
20091201|2009-06-03 03:00,3,62.28,62.4,62.28,62.4,5
20091201|2009-06-03 03:30,3,62.46,62.46,62.27,62.27,3
20091201|2009-06-03 04:00,3,62.25,62.26,62.22,62.26,25
20091201|2009-06-03 04:30,3,62.22,62.22,62.16,62.18,8
20091201|2009-06-03 05:00,3,62.16,62.16,61.99,62.09,16
20091201|2009-06-03 05:30,3,62.09,62.15,62.09,62.15,3
20091201|2009-06-03 06:00,3,61.94,62,61.94,62,2
20091201|2009-06-03 06:30,3,61.94,61.94,61.65,61.69,100
20091201|2009-06-03 07:00,3,61.69,61.8,61.65,61.69,35
20091201|2009-06-03 07:30,3,61.74,61.79,61.25,61.25,102
20091201|2009-06-03 08:00,3,61.25,61.64,61.12,61.64,62
20091201|2009-06-03 08:30,3,61.75,61.84,61.31,61.39,13
20091201|2009-06-03 09:00,3,61.32,61.8,61.21,61.43,36
20091201|2009-06-03 09:30,3,61.21,61.64,60.97,61.41,392
20091201|2009-06-03 10:00,3,61.37,61.38,60.26,60.34,401
20091201|2009-06-03 10:30,3,60.27,60.34,59.76,59.95,356
20091201|2009-06-03 11:00,3,60.08,60.26,60,60.05,103
20091201|2009-06-03 11:30,3,60.05,60.32,60,60.1,45
20091201|2009-06-03 12:00,3,60.1,60.6,60.1,60.15,189
20091201|2009-06-03 12:30,3,60.23,60.23,59.8,59.8,81
20091201|2009-06-03 13:00,3,59.8,60.1,59.75,60.07,38
20091201|2009-06-03 20:00,4,59.97,60.05,59.97,60.02,6
20091201|2009-06-03 20:30,4,59.93,59.93,59.93,59.93,1
20091201|2009-06-03 22:00,4,60.05,60.15,60.05,60.15,4
20091201|2009-06-03 23:00,4,60.03,60.03,60.03,60.03,2
20091201|2009-06-03 23:30,4,60.09,60.09,60.04,60.04,2
20091201|2009-06-04 00:00,4,60.04,60.04,60.03,60.03,16
20091201|2009-06-04 00:30,4,60,60,59.93,59.93,20
20091201|2009-06-04 01:00,4,59.75,59.75,59.75,59.75,2
20091201|2009-06-04 01:30,4,59.7,59.7,59.58,59.65,60
20091201|2009-06-04 02:00,4,59.75,59.77,59.58,59.58,18
20091201|2009-06-04 02:30,4,59.75,59.9,59.75,59.81,17
20091201|2009-06-04 03:00,4,59.9,60,59.81,59.89,9
20091201|2009-06-04 03:30,4,59.85,60.05,59.85,59.95,10
20091201|2009-06-04 04:00,4,59.91,59.91,59.91,59.91,1
20091201|2009-06-04 04:30,4,59.91,59.91,59.72,59.72,7
20091201|2009-06-04 05:00,4,59.76,59.84,59.7,59.84,20
20091201|2009-06-04 05:30,4,59.83,59.83,59.72,59.76,11
20091201|2009-06-04 06:00,4,59.8,59.8,59.58,59.58,44
20091201|2009-06-04 06:30,4,59.57,59.61,59.5,59.5,14
20091201|2009-06-04 07:00,4,59.5,59.55,59.4,59.41,160
20091201|2009-06-04 07:30,4,59.4,59.82,59.34,59.82,76
20091201|2009-06-04 08:00,4,59.85,60.16,59.75,60.04,146
20091201|2009-06-04 08:30,4,60.08,60.08,59.92,60.08,46
20091201|2009-06-04 09:00,4,60.15,60.25,60.04,60.25,53
20091201|2009-06-04 09:30,4,60.25,60.45,59.74,59.85,339
20091201|2009-06-04 10:00,4,59.8,60.23,59.8,60.15,212
20091201|2009-06-04 10:30,4,60.15,60.2,59.93,60.17,62
20091201|2009-06-04 11:00,4,60.2,60.2,59.93,60,37
20091201|2009-06-04 11:30,4,60.03,60.36,60.03,60.35,27
20091201|2009-06-04 12:00,4,60.27,60.95,60.27,60.57,48
20091201|2009-06-04 12:30,4,60.57,60.89,60.43,60.86,70
20091201|2009-06-04 13:00,4,60.85,61.1,60.81,60.82,80
20091201|2009-06-04 20:00,5,61.09,61.09,60.8,60.8,5
20091201|2009-06-04 20:30,5,60.85,60.85,60.85,60.85,1
20091201|2009-06-05 00:30,5,60.85,60.85,60.85,60.85,1
20091201|2009-06-05 02:30,5,60.78,60.78,60.4,60.4,2
20091201|2009-06-05 03:00,5,60.53,60.53,60.53,60.53,1
20091201|2009-06-05 04:00,5,60.48,60.48,60.48,60.48,1
20091201|2009-06-05 04:30,5,60.4,60.63,60.4,60.63,35
20091201|2009-06-05 05:00,5,60.63,60.63,60.43,60.43,20
20091201|2009-06-05 05:30,5,60.35,60.39,60.28,60.39,13
20091201|2009-06-05 06:00,5,60.35,60.35,60.3,60.35,9
20091201|2009-06-05 06:30,5,60.42,60.42,60.42,60.42,1
20091201|2009-06-05 07:00,5,60.46,60.46,60.22,60.22,8
20091201|2009-06-05 07:30,5,60.41,61,60.07,60.15,63
20091201|2009-06-05 08:00,5,60.13,60.32,60.1,60.28,59
20091201|2009-06-05 08:30,5,60.3,60.35,60.06,60.17,44
20091201|2009-06-05 09:00,5,60.19,60.24,59.94,59.94,175
20091201|2009-06-05 09:30,5,60.01,60.14,59.6,59.6,189
20091201|2009-06-05 10:00,5,59.72,59.98,59.72,59.75,88
20091201|2009-06-05 10:30,5,59.7,59.7,59.61,59.64,50
20091201|2009-06-05 11:00,5,59.61,59.65,59.4,59.4,172
20091201|2009-06-05 11:30,5,59.41,59.75,59.29,59.75,124
20091201|2009-06-05 12:00,5,59.72,59.72,59.38,59.48,68
20091201|2009-06-05 12:30,5,59.47,59.53,59.35,59.45,151
20091201|2009-06-05 13:00,5,59.48,59.85,59.3,59.85,415
20091201|2009-06-07 20:00,8,59.71,59.71,59.57,59.57,12
20091201|2009-06-07 21:00,8,59.52,59.52,59.52,59.52,5
20091201|2009-06-07 22:00,8,59.52,59.52,59.52,59.52,2
20091201|2009-06-07 22:30,8,59.52,59.52,59.52,59.52,3
20091201|2009-06-07 23:00,8,59.52,59.52,59.52,59.52,3
20091201|2009-06-08 01:30,8,59.5,59.5,59.5,59.5,1
20091201|2009-06-08 02:00,8,59.45,59.45,59.45,59.45,2
20091201|2009-06-08 02:30,8,59.42,59.42,59.29,59.29,24
20091201|2009-06-08 03:00,8,59.3,59.3,59,59,100
20091201|2009-06-08 03:30,8,59,59.01,59,59.01,7
20091201|2009-06-08 04:00,8,58.96,58.96,58.9,58.93,19
20091201|2009-06-08 04:30,8,58.94,58.94,58.93,58.93,16
20091201|2009-06-08 05:00,8,59,59,58.93,58.93,5
20091201|2009-06-08 05:30,8,58.93,59.05,58.93,59.05,3
20091201|2009-06-08 06:00,8,58.93,58.93,58.92,58.92,6
20091201|2009-06-08 06:30,8,58.92,58.92,58.92,58.92,1
20091201|2009-06-08 07:00,8,58.97,59,58.87,58.87,57
20091201|2009-06-08 07:30,8,58.87,58.88,58.76,58.79,69
20091201|2009-06-08 08:00,8,58.9,59.21,58.9,59.21,82
20091201|2009-06-08 08:30,8,59.17,59.18,58.86,58.87,46
20091201|2009-06-08 09:00,8,58.85,59.4,58.85,59.33,124
20091201|2009-06-08 09:30,8,59.33,59.83,59.25,59.25,119
20091201|2009-06-08 10:00,8,59.3,59.32,58.92,58.97,165
20091201|2009-06-08 10:30,8,58.89,59.13,58.89,59.09,144
20091201|2009-06-08 11:00,8,59.06,59.09,58.9,58.95,61
20091201|2009-06-08 11:30,8,59.08,59.27,59.08,59.25,80
20091201|2009-06-08 12:00,8,59.25,60.26,59.25,59.64,262
20091201|2009-06-08 12:30,8,59.79,60.39,59.79,60.13,112
20091201|2009-06-08 13:00,8,60,60.33,59.78,59.87,181
20091201|2009-06-08 20:00,9,60.24,60.24,60.1,60.24,28
20091201|2009-06-08 21:00,9,60,60,59.87,59.87,5
20091201|2009-06-08 21:30,9,59.87,59.99,59.87,59.99,8
20091201|2009-06-09 01:00,9,59.89,59.89,59.89,59.89,1
20091201|2009-06-09 01:30,9,59.89,59.89,59.89,59.89,23
20091201|2009-06-09 02:00,9,59.89,59.99,59.89,59.99,9
20091201|2009-06-09 02:30,9,59.8,59.8,59.8,59.8,1
20091201|2009-06-09 03:30,9,59.91,59.91,59.91,59.91,2
20091201|2009-06-09 04:00,9,60.02,60.12,60.02,60.12,2
20091201|2009-06-09 04:30,9,60.05,60.14,60.05,60.14,12
20091201|2009-06-09 05:00,9,60.21,60.21,60.14,60.14,4
20091201|2009-06-09 05:30,9,60.16,60.17,60.16,60.17,2
20091201|2009-06-09 06:00,9,60.29,60.29,60.29,60.29,4
20091201|2009-06-09 06:30,9,60.29,60.5,60.25,60.5,135
20091201|2009-06-09 07:00,9,60.4,60.79,60.4,60.79,203
20091201|2009-06-09 07:30,9,60.79,60.8,60.64,60.64,32
20091201|2009-06-09 08:00,9,60.58,60.78,60.58,60.78,40
20091201|2009-06-09 08:30,9,60.72,60.83,60.64,60.7,69
20091201|2009-06-09 09:00,9,60.74,60.8,60.62,60.77,93
20091201|2009-06-09 09:30,9,60.69,60.78,60.49,60.49,170
20091201|2009-06-09 10:00,9,60.51,60.52,60.04,60.39,310
20091201|2009-06-09 10:30,9,60.43,60.45,60.01,60.32,114
20091201|2009-06-09 11:00,9,60.3,60.32,60.15,60.23,97
20091201|2009-06-09 11:30,9,60.23,60.23,60.05,60.05,100
20091201|2009-06-09 12:00,9,60.05,60.1,59.75,59.8,166
20091201|2009-06-09 12:30,9,59.8,60.09,59.77,60.09,87
20091201|2009-06-09 13:00,9,60,60,59.4,59.64,680
20091201|2009-06-09 20:00,10,59.4,59.92,59.4,59.92,11
20091201|2009-06-09 20:30,10,59.91,59.91,59.69,59.7,4
20091201|2009-06-09 22:00,10,59.88,59.88,59.88,59.88,3
20091201|2009-06-09 22:30,10,59.8,59.92,59.8,59.92,5
20091201|2009-06-09 23:30,10,59.92,59.92,59.92,59.92,4
20091201|2009-06-10 00:30,10,60,60,60,60,20
20091201|2009-06-10 01:00,10,59.95,60,59.95,59.95,9
20091201|2009-06-10 01:30,10,59.99,60.05,59.95,59.95,51
20091201|2009-06-10 02:00,10,59.99,60,59.95,59.95,12
20091201|2009-06-10 02:30,10,59.91,60.13,59.91,60.13,6
20091201|2009-06-10 03:00,10,60.32,60.33,60.2,60.2,3
20091201|2009-06-10 03:30,10,60.35,60.35,60.35,60.35,1
20091201|2009-06-10 04:00,10,60.31,60.31,60.3,60.3,9
20091201|2009-06-10 04:30,10,60.21,60.21,60.21,60.21,2
20091201|2009-06-10 05:00,10,60.21,60.39,60.2,60.39,11
20091201|2009-06-10 05:30,10,60.22,60.32,60.14,60.16,13
20091201|2009-06-10 06:00,10,60.2,60.3,60.2,60.3,14
20091201|2009-06-10 06:30,10,60.3,60.87,60.3,60.32,97
20091201|2009-06-10 07:00,10,60.3,60.4,60.14,60.25,15
20091201|2009-06-10 07:30,10,60.15,60.38,60.15,60.19,29
20091201|2009-06-10 08:00,10,60.15,60.35,59.85,60.35,107
20091201|2009-06-10 08:30,10,60.3,60.32,60,60.08,33
20091201|2009-06-10 09:00,10,59.96,59.96,59.58,59.67,125
20091201|2009-06-10 09:30,10,59.74,60.2,59.25,59.3,460
20091201|2009-06-10 10:00,10,59.3,59.47,59.12,59.24,460
20091201|2009-06-10 10:30,10,59.2,59.5,59.16,59.17,247
20091201|2009-06-10 11:00,10,59.18,59.38,59.11,59.2,128
20091201|2009-06-10 11:30,10,59.16,59.49,59.15,59.45,79
20091201|2009-06-10 12:00,10,59.49,59.49,59.2,59.2,42
20091201|2009-06-10 12:30,10,59.2,59.26,59.13,59.19,146
20091201|2009-06-10 13:00,10,59.21,59.48,59.14,59.44,268
20091201|2009-06-10 20:00,11,59.37,59.51,59.35,59.38,12
20091201|2009-06-10 20:30,11,59.35,59.35,59.35,59.35,1
20091201|2009-06-10 21:00,11,59.35,59.37,59.32,59.32,11
20091201|2009-06-10 21:30,11,59.3,59.3,59.27,59.27,5
20091201|2009-06-10 22:30,11,59.24,59.24,59.24,59.24,1
20091201|2009-06-11 00:00,11,59.37,59.37,59.37,59.37,1
20091201|2009-06-11 01:30,11,59.51,59.51,59.51,59.51,3
20091201|2009-06-11 02:00,11,59.56,59.66,59.56,59.66,11
20091201|2009-06-11 02:30,11,59.66,59.66,59.66,59.66,4
20091201|2009-06-11 03:00,11,59.76,59.76,59.76,59.76,3
20091201|2009-06-11 03:30,11,59.76,59.76,59.58,59.58,6
20091201|2009-06-11 04:30,11,59.72,59.83,59.72,59.83,4
20091201|2009-06-11 05:00,11,59.83,59.9,59.76,59.9,12
20091201|2009-06-11 06:00,11,59.76,59.76,59.76,59.76,1
20091201|2009-06-11 06:30,11,59.67,59.67,59.5,59.55,31
20091201|2009-06-11 07:00,11,59.5,59.62,59.42,59.42,14
20091201|2009-06-11 07:30,11,59.44,59.45,59.32,59.35,26
20091201|2009-06-11 08:00,11,59.43,59.49,59.32,59.49,16
20091201|2009-06-11 08:30,11,59.5,59.9,59.48,59.83,79
20091201|2009-06-11 09:00,11,59.75,60.16,59.73,59.84,123
20091201|2009-06-11 09:30,11,59.96,60.12,59.65,59.86,219
20091201|2009-06-11 10:00,11,59.85,60.15,59.8,60.15,75
20091201|2009-06-11 10:30,11,60.15,60.66,60.12,60.63,435
20091201|2009-06-11 11:00,11,60.65,60.66,60.36,60.57,134
20091201|2009-06-11 11:30,11,60.59,60.59,60.42,60.5,69
20091201|2009-06-11 12:00,11,60.55,61.4,60.51,61.15,730
20091201|2009-06-11 12:30,11,61.07,61.36,61.03,61.2,180
20091201|2009-06-11 13:00,11,61.11,61.3,60.93,60.93,184
20091201|2009-06-11 20:00,12,60.99,61.59,60.99,61.59,123
20091201|2009-06-11 20:30,12,61.59,61.69,61.55,61.69,84
20091201|2009-06-11 21:00,12,61.68,61.69,61.68,61.69,6
20091201|2009-06-11 21:30,12,61.65,61.65,61.36,61.36,4
20091201|2009-06-11 22:00,12,61.61,61.61,61.61,61.61,1
20091201|2009-06-11 22:30,12,61.27,61.45,61.18,61.45,5
20091201|2009-06-11 23:00,12,61.38,61.38,61.38,61.38,2
20091201|2009-06-11 23:30,12,61.38,61.38,61.38,61.38,2
20091201|2009-06-12 00:00,12,61.4,61.65,61.4,61.56,15
20091201|2009-06-12 01:00,12,61.41,61.5,61.38,61.5,5
20091201|2009-06-12 01:30,12,61.35,61.35,61.17,61.17,4
20091201|2009-06-12 02:00,12,61.02,61.16,61,61,4
20091201|2009-06-12 02:30,12,61.02,61.02,60.86,60.86,5
20091201|2009-06-12 03:00,12,60.89,61.07,60.74,61.07,6
20091201|2009-06-12 03:30,12,60.93,60.93,60.85,60.85,6
20091201|2009-06-12 04:00,12,60.9,61,60.9,61,20
20091201|2009-06-12 04:30,12,60.95,61.1,60.95,61.1,20
20091201|2009-06-12 05:00,12,61,61,60.9,60.9,2
20091201|2009-06-12 05:30,12,60.86,60.86,60.61,60.62,12
20091201|2009-06-12 06:00,12,60.65,60.65,60.4,60.46,14
20091201|2009-06-12 06:30,12,60.39,60.52,60.33,60.52,14
20091201|2009-06-12 07:00,12,60.52,60.58,60.34,60.45,15
20091201|2009-06-12 07:30,12,60.37,60.68,60.37,60.49,21
20091201|2009-06-12 08:00,12,60.5,60.81,60.39,60.49,42
20091201|2009-06-12 08:30,12,60.51,60.67,60.51,60.67,16
20091201|2009-06-12 09:00,12,60.59,60.88,60.54,60.88,33
20091201|2009-06-12 09:30,12,60.86,60.95,60.5,60.9,394
20091201|2009-06-12 10:00,12,60.92,61.06,60.88,61.06,211
20091201|2009-06-12 10:30,12,61.02,61.2,61,61.17,54
20091201|2009-06-12 11:00,12,61.19,61.4,61.09,61.16,150
20091201|2009-06-12 11:30,12,61.12,61.25,61.08,61.18,44
20091201|2009-06-12 12:00,12,61.25,61.4,61.16,61.38,158
20091201|2009-06-12 12:30,12,61.34,61.35,61,61.15,63
20091201|2009-06-12 13:00,12,61.01,61.5,60.9,61.35,337
20091201|2009-06-14 20:00,15,61.22,61.22,61.01,61.01,51
20091201|2009-06-14 20:30,15,61.01,61.01,61.01,61.01,3
20091201|2009-06-14 21:00,15,61.1,61.14,61.1,61.1,22
20091201|2009-06-14 21:30,15,61.07,61.07,60.94,60.94,21
20091201|2009-06-14 22:00,15,61.01,61.01,61.01,61.01,1
20091201|2009-06-14 23:30,15,60.94,60.94,60.92,60.92,6
20091201|2009-06-15 00:00,15,60.9,60.9,60.86,60.86,9
20091201|2009-06-15 00:30,15,60.82,60.82,60.8,60.82,14
20091201|2009-06-15 01:30,15,60.81,60.81,60.8,60.81,8
20091201|2009-06-15 02:00,15,60.73,60.81,60.73,60.75,9
20091201|2009-06-15 02:30,15,60.73,60.73,60.1,60.1,58
20091201|2009-06-15 03:00,15,60.15,60.22,60.15,60.22,6
20091201|2009-06-15 03:30,15,60.12,60.2,60.07,60.1,27
20091201|2009-06-15 04:00,15,60.1,60.1,60.06,60.08,25
20091201|2009-06-15 04:30,15,60.07,60.14,60,60.13,52
20091201|2009-06-15 05:00,15,60.13,60.21,60,60,23
20091201|2009-06-15 05:30,15,60.19,60.19,60.03,60.06,16
20091201|2009-06-15 06:00,15,60.19,60.25,59.87,59.87,83
20091201|2009-06-15 06:30,15,59.88,59.9,59.88,59.9,11
20091201|2009-06-15 07:00,15,59.97,60.02,59.66,59.99,82
20091201|2009-06-15 07:30,15,60.08,60.32,59.99,60.27,55
20091201|2009-06-15 08:00,15,60.24,60.24,59.7,59.79,86
20091201|2009-06-15 08:30,15,59.75,60.16,59.71,60,143
20091201|2009-06-15 09:00,15,59.94,60.11,59.69,59.72,84
20091201|2009-06-15 09:30,15,59.77,60,58.92,58.94,941
20091201|2009-06-15 10:00,15,58.94,58.96,58.22,58.33,1549
20091201|2009-06-15 10:30,15,58.34,58.63,58.31,58.57,361
20091201|2009-06-15 11:00,15,58.57,58.65,58.41,58.5,162
20091201|2009-06-15 11:30,15,58.44,58.53,58.4,58.51,110
20091201|2009-06-15 12:00,15,58.5,58.5,58.22,58.25,340
20091201|2009-06-15 12:30,15,58.27,58.29,58.22,58.22,41
20091201|2009-06-15 13:00,15,58.22,58.22,58.22,58.22,199
20091201|2009-06-15 20:00,16,58.17,58.27,58.05,58.27,72
20091201|2009-06-15 20:30,16,58.23,58.25,58.2,58.25,13
20091201|2009-06-15 21:00,16,58.23,58.24,58.12,58.24,3
20091201|2009-06-15 21:30,16,58.24,58.42,58.16,58.26,18
20091201|2009-06-15 22:00,16,58.26,58.3,58.26,58.3,2
20091201|2009-06-15 22:30,16,58.26,58.26,58.2,58.21,4
20091201|2009-06-15 23:00,16,58.23,58.23,58.23,58.23,14
20091201|2009-06-15 23:30,16,58.16,58.16,58.16,58.16,3
20091201|2009-06-16 00:00,16,58.16,58.16,58.12,58.12,2
20091201|2009-06-16 01:00,16,58.21,58.51,58.21,58.48,50
20091201|2009-06-16 01:30,16,58.48,58.52,58.45,58.52,13
20091201|2009-06-16 02:00,16,58.44,58.54,58.44,58.54,13
20091201|2009-06-16 02:30,16,58.49,58.64,58.49,58.64,24
20091201|2009-06-16 03:00,16,58.64,58.75,58.62,58.75,49
20091201|2009-06-16 03:30,16,58.7,58.82,58.61,58.62,35
20091201|2009-06-16 04:00,16,58.58,58.76,58.5,58.66,102
20091201|2009-06-16 04:30,16,58.66,58.86,58.66,58.86,60
20091201|2009-06-16 05:00,16,58.86,58.98,58.77,58.97,57
20091201|2009-06-16 05:30,16,58.97,58.98,58.88,58.88,64
20091201|2009-06-16 06:00,16,58.89,58.93,58.86,58.86,12
20091201|2009-06-16 06:30,16,58.86,58.86,58.77,58.81,72
20091201|2009-06-16 07:00,16,58.81,58.98,58.63,58.63,135
20091201|2009-06-16 07:30,16,58.7,58.85,58.51,58.72,191
20091201|2009-06-16 08:00,16,58.71,58.76,58.25,58.34,214
20091201|2009-06-16 08:30,16,58.4,58.95,58.4,58.8,227
20091201|2009-06-16 09:00,16,58.8,58.94,58.51,58.71,128
20091201|2009-06-16 09:30,16,58.67,58.9,58.45,58.8,701
20091201|2009-06-16 10:00,16,58.8,59.07,58.7,59.07,621
20091201|2009-06-16 10:30,16,59.07,59.08,58.85,58.92,429
20091201|2009-06-16 11:00,16,58.89,58.94,58.77,58.77,128
20091201|2009-06-16 11:30,16,58.76,58.97,58.51,58.55,283
20091201|2009-06-16 12:00,16,58.52,58.52,57.4,57.42,1879
20091201|2009-06-16 12:30,16,57.41,58.17,57.41,57.84,842
20091201|2009-06-16 13:00,16,57.79,57.98,57.6,57.64,491
20091201|2009-06-16 20:00,17,57.69,57.74,57.69,57.74,17
20091201|2009-06-16 20:30,17,57.74,57.84,57.74,57.84,22
20091201|2009-06-16 21:00,17,57.88,57.95,57.88,57.9,13
20091201|2009-06-16 21:30,17,58.03,58.03,57.91,58.03,4
20091201|2009-06-16 22:00,17,57.99,57.99,57.92,57.92,4
20091201|2009-06-16 23:00,17,57.92,57.92,57.82,57.82,6
20091201|2009-06-16 23:30,17,57.82,57.82,57.75,57.75,4
20091201|2009-06-17 00:00,17,57.82,57.82,57.82,57.82,1
20091201|2009-06-17 00:30,17,57.76,57.76,57.75,57.75,23
20091201|2009-06-17 01:30,17,58,58.04,58,58.04,16
20091201|2009-06-17 02:00,17,57.86,57.93,57.86,57.93,3
20091201|2009-06-17 02:30,17,57.95,58.04,57.95,58.04,12
20091201|2009-06-17 03:30,17,58.04,58.04,58.04,58.04,3
20091201|2009-06-17 04:00,17,57.89,57.89,57.81,57.81,16
20091201|2009-06-17 04:30,17,57.84,57.84,57.84,57.84,19
20091201|2009-06-17 05:00,17,57.84,57.85,57.84,57.84,31
20091201|2009-06-17 05:30,17,57.84,57.84,57.56,57.56,95
20091201|2009-06-17 06:00,17,57.58,57.67,57.56,57.67,29
20091201|2009-06-17 06:30,17,57.69,57.73,57.66,57.7,49
20091201|2009-06-17 07:00,17,57.62,57.71,57.6,57.6,67
20091201|2009-06-17 07:30,17,57.63,57.78,57.63,57.72,117
20091201|2009-06-17 08:00,17,57.72,57.75,57.65,57.65,108
20091201|2009-06-17 08:30,17,57.65,57.85,57.65,57.7,85
20091201|2009-06-17 09:00,17,57.71,57.85,57.65,57.72,132
20091201|2009-06-17 09:30,17,57.71,57.87,57.4,57.5,462
20091201|2009-06-17 10:00,17,57.5,57.9,57.45,57.75,394
20091201|2009-06-17 10:30,17,57.72,57.76,57.6,57.6,159
20091201|2009-06-17 11:00,17,57.61,57.78,57.56,57.61,235
20091201|2009-06-17 11:30,17,57.6,57.83,57.53,57.77,335
20091201|2009-06-17 12:00,17,57.78,57.83,57.56,57.57,228
20091201|2009-06-17 12:30,17,57.57,57.7,57.57,57.69,157
20091201|2009-06-17 13:00,17,57.7,57.74,57.54,57.7,361
20091201|2009-06-17 20:00,18,57.6,57.6,57.51,57.53,82
20091201|2009-06-17 20:30,18,57.59,57.6,57.59,57.6,5
20091201|2009-06-17 21:00,18,57.51,57.58,57.51,57.52,8
20091201|2009-06-17 21:30,18,57.52,57.52,57.48,57.48,55
20091201|2009-06-17 22:00,18,57.46,57.46,57.39,57.39,19
20091201|2009-06-17 22:30,18,57.44,57.45,57.44,57.45,24
20091201|2009-06-17 23:00,18,57.45,57.54,57.45,57.54,11
20091201|2009-06-18 00:00,18,57.45,57.45,57.45,57.45,2
20091201|2009-06-18 00:30,18,57.55,57.6,57.55,57.6,2
20091201|2009-06-18 01:00,18,57.58,57.75,57.58,57.75,14
20091201|2009-06-18 01:30,18,57.75,57.75,57.61,57.61,15
20091201|2009-06-18 02:00,18,57.61,57.61,57.61,57.61,2
20091201|2009-06-18 02:30,18,57.74,57.75,57.74,57.75,15
20091201|2009-06-18 03:00,18,57.8,57.9,57.79,57.79,37
20091201|2009-06-18 03:30,18,57.82,58,57.82,57.83,23
20091201|2009-06-18 04:00,18,57.99,58.4,57.99,58.04,60
20091201|2009-06-18 04:30,18,58.2,58.2,58.2,58.2,2
20091201|2009-06-18 05:00,18,58.2,58.35,58.2,58.35,12
20091201|2009-06-18 05:30,18,58.32,58.32,58.2,58.2,25
20091201|2009-06-18 06:00,18,58.32,58.32,58.15,58.29,34
20091201|2009-06-18 06:30,18,58.29,58.29,58.15,58.15,24
20091201|2009-06-18 07:00,18,58.15,58.15,58,58.02,35
20091201|2009-06-18 07:30,18,58.08,58.08,57.8,57.8,73
20091201|2009-06-18 08:00,18,57.84,57.88,57.22,57.25,460
20091201|2009-06-18 08:30,18,57.25,57.25,57.04,57.18,503
20091201|2009-06-18 09:00,18,57.2,57.69,57.15,57.34,213
20091201|2009-06-18 09:30,18,57.3,57.5,57.01,57.5,1269
20091201|2009-06-18 10:00,18,57.53,58.39,57.47,58.37,1013
20091201|2009-06-18 10:30,18,58.55,59.71,58.55,59.15,1375
20091201|2009-06-18 11:00,18,59.15,59.27,58.9,59.05,256
20091201|2009-06-18 11:30,18,59.01,59.39,58.93,59.27,281
20091201|2009-06-18 12:00,18,59.28,59.38,59.24,59.38,119
20091201|2009-06-18 12:30,18,59.38,59.53,58.96,59.14,418
20091201|2009-06-18 13:00,18,59.11,59.3,58.91,59.24,518
20091201|2009-06-18 20:00,19,58.67,59.24,58.67,59,24
20091201|2009-06-18 20:30,19,59,59,59,59,1
20091201|2009-06-18 21:00,19,58.99,59,58.99,58.99,9
20091201|2009-06-18 21:30,19,58.99,59.05,58.85,58.85,18
20091201|2009-06-18 22:00,19,58.91,58.91,58.85,58.85,8
20091201|2009-06-18 23:00,19,58.96,58.97,58.96,58.97,2
20091201|2009-06-19 06:30,19,58.74,58.74,58.68,58.69,10
20091201|2009-06-19 07:00,19,58.79,58.86,58.69,58.77,31
20091201|2009-06-19 07:30,19,58.77,58.8,58.69,58.72,71
20091201|2009-06-19 08:00,19,58.7,58.7,58.56,58.6,73
20091201|2009-06-19 08:30,19,58.6,58.65,58.2,58.47,173
20091201|2009-06-19 09:00,19,58.37,58.77,58.02,58.1,309
20091201|2009-06-19 09:30,19,58.05,58.13,57.46,57.88,1592
20091201|2009-06-19 10:00,19,57.85,57.92,57.54,57.62,537
20091201|2009-06-19 10:30,19,57.63,57.7,57.13,57.45,1103
20091201|2009-06-19 11:00,19,57.45,57.48,57.27,57.36,360
20091201|2009-06-19 11:30,19,57.35,57.36,56.37,56.43,2042
20091201|2009-06-19 12:00,19,56.43,56.6,56.36,56.47,561
20091201|2009-06-19 12:30,19,56.45,56.45,56.27,56.31,371
20091201|2009-06-19 13:00,19,56.29,56.53,56.23,56.23,750
20091201|2009-06-21 20:00,22,56.32,56.48,56.24,56.34,66
20091201|2009-06-21 20:30,22,56.31,56.41,56.31,56.41,27
20091201|2009-06-21 21:00,22,56.35,56.54,56.35,56.54,74
20091201|2009-06-21 21:30,22,56.54,56.65,56.53,56.65,23
20091201|2009-06-21 22:00,22,56.6,56.6,56.6,56.6,5
20091201|2009-06-21 22:30,22,56.52,56.52,56.5,56.5,3
20091201|2009-06-21 23:00,22,56.49,56.5,56.49,56.5,4
20091201|2009-06-22 00:00,22,56.55,56.55,56.55,56.55,1
20091201|2009-06-22 01:00,22,56.59,56.6,56.54,56.55,9
20091201|2009-06-22 01:30,22,56.62,56.62,56.5,56.5,7
20091201|2009-06-22 02:00,22,56.62,56.65,56.6,56.65,21
20091201|2009-06-22 02:30,22,56.65,56.65,56.53,56.62,8
20091201|2009-06-22 03:00,22,56.64,56.64,56.38,56.38,86
20091201|2009-06-22 03:30,22,56.37,56.4,56.2,56.2,117
20091201|2009-06-22 04:00,22,56.2,56.38,56.2,56.21,20
20091201|2009-06-22 04:30,22,56.21,56.3,56.15,56.15,46
20091201|2009-06-22 05:00,22,56.21,56.21,56.04,56.04,62
20091201|2009-06-22 05:30,22,56.05,56.24,56.05,56.1,36
20091201|2009-06-22 06:00,22,56.1,56.15,56.02,56.1,71
20091201|2009-06-22 06:30,22,56.1,56.21,56.05,56.05,49
20091201|2009-06-22 07:00,22,56.05,56.1,55.91,55.91,309
20091201|2009-06-22 07:30,22,55.91,55.93,55.76,55.76,338
20091201|2009-06-22 08:00,22,55.76,55.88,55.61,55.7,328
20091201|2009-06-22 08:30,22,55.65,55.76,55.43,55.46,511
20091201|2009-06-22 09:00,22,55.46,55.59,55.15,55.23,808
20091201|2009-06-22 09:30,22,55.23,55.33,55.06,55.18,1478
20091201|2009-06-22 10:00,22,55.2,55.26,55.01,55.21,614
20091201|2009-06-22 10:30,22,55.13,55.17,54.77,54.96,1113
20091201|2009-06-22 11:00,22,54.9,55.19,54.85,55.05,368
20091201|2009-06-22 11:30,22,55.1,55.33,55.05,55.1,321
20091201|2009-06-22 12:00,22,55.1,55.28,54.88,54.97,394
20091201|2009-06-22 12:30,22,54.92,55.48,54.91,55.31,390
20091201|2009-06-22 13:00,22,55.29,55.59,55.25,55.59,466
20091201|2009-06-22 20:00,23,55.49,55.58,55.49,55.55,16
20091201|2009-06-22 20:30,23,55.55,55.6,55.49,55.6,16
20091201|2009-06-22 21:00,23,55.51,55.65,55.51,55.65,8
20091201|2009-06-22 21:30,23,55.55,55.55,55.53,55.53,7
20091201|2009-06-22 22:30,23,55.63,55.63,55.51,55.51,6
20091201|2009-06-22 23:00,23,55.52,55.54,55.52,55.54,4
20091201|2009-06-23 00:00,23,55.5,55.59,55.5,55.59,3
20091201|2009-06-23 00:30,23,55.55,55.55,55.55,55.55,1
20091201|2009-06-23 01:00,23,55.58,55.66,55.58,55.66,5
20091201|2009-06-23 01:30,23,55.69,55.79,55.69,55.79,11
20091201|2009-06-23 02:00,23,55.79,55.79,55.72,55.79,11
20091201|2009-06-23 02:30,23,55.79,55.99,55.79,55.99,49
20091201|2009-06-23 03:00,23,55.81,55.81,55.76,55.76,25
20091201|2009-06-23 03:30,23,55.76,55.76,55.51,55.51,30
20091201|2009-06-23 04:00,23,55.51,55.65,55.49,55.65,123
20091201|2009-06-23 04:30,23,55.67,55.75,55.67,55.7,17
20091201|2009-06-23 05:00,23,55.85,55.9,55.73,55.73,11
20091201|2009-06-23 05:30,23,55.76,55.76,55.68,55.68,8
20091201|2009-06-23 06:00,23,55.66,55.68,55.65,55.65,7
20091201|2009-06-23 06:30,23,55.6,55.65,55.6,55.62,7
20091201|2009-06-23 07:00,23,55.64,55.98,55.6,55.98,197
20091201|2009-06-23 07:30,23,55.96,55.99,55.59,55.89,111
20091201|2009-06-23 08:00,23,55.89,56.23,55.7,55.7,217
20091201|2009-06-23 08:30,23,55.73,56.05,55.71,55.87,245
20091201|2009-06-23 09:00,23,55.78,55.85,55.33,55.5,418
20091201|2009-06-23 09:30,23,55.39,55.51,55.11,55.11,956
20091201|2009-06-23 10:00,23,55.12,55.25,54.96,55.23,898
20091201|2009-06-23 10:30,23,55.22,55.37,55.1,55.36,330
20091201|2009-06-23 11:00,23,55.35,55.6,55.23,55.23,385
20091201|2009-06-23 11:30,23,55.24,55.38,55.02,55.09,329
20091201|2009-06-23 12:00,23,55.1,55.33,55.1,55.15,292
20091201|2009-06-23 12:30,23,55.14,55.24,55.1,55.12,181
20091201|2009-06-23 13:00,23,55.15,56.15,55.1,55.52,777
20091201|2009-06-23 20:00,24,55.52,55.52,55.1,55.35,17
20091201|2009-06-23 20:30,24,55.3,55.4,55.3,55.4,6
20091201|2009-06-23 21:00,24,55.5,55.5,55.5,55.5,1
20091201|2009-06-23 21:30,24,55.46,55.5,55.46,55.5,6
20091201|2009-06-24 00:00,24,55.63,55.63,55.63,55.63,3
20091201|2009-06-24 01:00,24,55.6,55.6,55.6,55.6,1
20091201|2009-06-24 02:00,24,55.6,55.74,55.6,55.74,8
20091201|2009-06-24 02:30,24,55.74,55.8,55.74,55.8,11
20091201|2009-06-24 03:00,24,55.7,55.7,55.7,55.7,2
20091201|2009-06-24 03:30,24,55.7,55.92,55.7,55.82,38
20091201|2009-06-24 04:00,24,55.8,55.9,55.8,55.82,3
20091201|2009-06-24 04:30,24,55.9,55.97,55.9,55.97,9
20091201|2009-06-24 05:00,24,55.9,56.01,55.88,55.95,57
20091201|2009-06-24 05:30,24,55.88,56.01,55.84,55.95,36
20091201|2009-06-24 06:00,24,56.01,56.04,55.95,55.97,43
20091201|2009-06-24 06:30,24,55.95,55.95,55.76,55.76,53
20091201|2009-06-24 07:00,24,55.8,55.88,55.39,55.4,124
20091201|2009-06-24 07:30,24,55.47,56.34,55.47,56.09,295
20091201|2009-06-24 08:00,24,56.09,56.66,56.09,56.31,354
20091201|2009-06-24 08:30,24,56.41,57.11,56.4,56.69,667
20091201|2009-06-24 09:00,24,56.42,56.7,56.29,56.65,123
20091201|2009-06-24 09:30,24,56.7,57.35,56.65,56.99,1733
20091201|2009-06-24 10:00,24,56.97,57.17,56.68,57.16,503
20091201|2009-06-24 10:30,24,57.12,57.12,56.88,56.96,143
20091201|2009-06-24 11:00,24,56.96,57.04,56.69,56.85,194
20091201|2009-06-24 11:30,24,56.8,56.87,56.6,56.8,189
20091201|2009-06-24 12:00,24,56.85,57.03,56.76,56.77,275
20091201|2009-06-24 12:30,24,56.73,56.79,56.57,56.79,262
20091201|2009-06-24 13:00,24,56.72,56.94,56.56,56.57,195
20091201|2009-06-24 20:00,25,56.55,56.66,56.51,56.66,14
20091201|2009-06-24 20:30,25,56.52,56.62,56.5,56.62,3
20091201|2009-06-24 21:00,25,56.62,56.62,56.62,56.62,1
20091201|2009-06-24 21:30,25,56.62,56.62,56.51,56.51,7
20091201|2009-06-24 22:00,25,56.6,56.6,56.6,56.6,1
20091201|2009-06-24 22:30,25,56.6,56.62,56.6,56.62,11
20091201|2009-06-24 23:00,25,56.62,56.77,56.62,56.77,5
20091201|2009-06-24 23:30,25,56.77,56.77,56.72,56.72,3
20091201|2009-06-25 00:00,25,56.75,56.75,56.75,56.75,1
20091201|2009-06-25 01:30,25,56.65,56.65,56.65,56.65,1
20091201|2009-06-25 02:00,25,56.65,56.65,56.6,56.6,34
20091201|2009-06-25 02:30,25,56.6,56.61,56.6,56.6,45
20091201|2009-06-25 03:00,25,56.6,56.7,56.6,56.7,19
20091201|2009-06-25 03:30,25,56.7,56.7,56.7,56.7,8
20091201|2009-06-25 04:00,25,56.7,56.7,56.7,56.7,8
20091201|2009-06-25 04:30,25,56.7,56.7,56.66,56.66,8
20091201|2009-06-25 05:00,25,56.66,56.7,56.66,56.66,17
20091201|2009-06-25 05:30,25,56.71,56.82,56.71,56.8,72
20091201|2009-06-25 06:00,25,56.8,56.96,56.8,56.96,82
20091201|2009-06-25 06:30,25,56.98,57.08,56.95,56.99,123
20091201|2009-06-25 07:00,25,56.95,57,56.83,56.93,32
20091201|2009-06-25 07:30,25,56.87,56.87,56.32,56.55,198
20091201|2009-06-25 08:00,25,56.72,57.09,56.5,57,119
20091201|2009-06-25 08:30,25,56.92,57.1,56.89,56.93,88
20091201|2009-06-25 09:00,25,56.9,57.14,56.81,57.01,156
20091201|2009-06-25 09:30,25,57.05,57.15,56.9,57.07,424
20091201|2009-06-25 10:00,25,57.08,57.39,57.07,57.32,701
20091201|2009-06-25 10:30,25,57.32,57.78,57.32,57.65,977
20091201|2009-06-25 11:00,25,57.67,57.88,57.4,57.56,397
20091201|2009-06-25 11:30,25,57.55,57.56,56.82,57.4,264
20091201|2009-06-25 12:00,25,57.34,57.53,57.28,57.42,92
20091201|2009-06-25 12:30,25,57.42,57.65,57.42,57.48,273
20091201|2009-06-25 13:00,25,57.5,57.68,57.4,57.66,727
20091201|2009-06-25 13:30,25,57.68,57.68,57.68,57.68,2
20091201|2009-06-25 20:00,26,57.68,57.68,57.49,57.5,8
20091201|2009-06-25 21:00,26,57.51,57.51,57.5,57.5,2
20091201|2009-06-25 22:00,26,57.5,57.64,57.49,57.64,4
20091201|2009-06-26 00:30,26,57.63,57.67,57.63,57.63,6
20091201|2009-06-26 01:30,26,57.63,57.68,57.63,57.68,9
20091201|2009-06-26 02:00,26,57.58,57.58,57.58,57.58,2
20091201|2009-06-26 02:30,26,57.58,57.63,57.57,57.57,15
20091201|2009-06-26 03:00,26,57.68,57.69,57.68,57.69,20
20091201|2009-06-26 03:30,26,57.65,57.69,57.65,57.69,10
20091201|2009-06-26 04:00,26,57.69,57.87,57.69,57.87,15
20091201|2009-06-26 04:30,26,57.77,57.81,57.77,57.81,4
20091201|2009-06-26 05:00,26,57.77,57.77,57.74,57.74,13
20091201|2009-06-26 05:30,26,57.81,57.81,57.73,57.73,5
20091201|2009-06-26 06:30,26,57.79,57.79,57.75,57.75,9
20091201|2009-06-26 07:00,26,57.79,57.79,57.58,57.58,45
20091201|2009-06-26 07:30,26,57.67,57.76,57.58,57.64,84
20091201|2009-06-26 08:00,26,57.6,57.6,57.17,57.57,123
20091201|2009-06-26 08:30,26,57.51,57.72,57.51,57.58,93
20091201|2009-06-26 09:00,26,57.5,57.53,57.36,57.53,110
20091201|2009-06-26 09:30,26,57.54,57.55,56.67,56.68,696
20091201|2009-06-26 10:00,26,56.74,56.84,56.57,56.84,774
20091201|2009-06-26 10:30,26,56.81,56.91,56.51,56.66,275
20091201|2009-06-26 11:00,26,56.66,56.91,56.63,56.63,177
20091201|2009-06-26 11:30,26,56.63,57.34,56.63,57.2,263
20091201|2009-06-26 12:00,26,57.2,57.39,56.99,57.2,221
20091201|2009-06-26 12:30,26,57.23,57.23,56.94,57.07,126
20091201|2009-06-26 13:00,26,57.07,57.14,56.8,57.05,407
20091201|2009-06-28 20:00,29,56.84,56.84,56.72,56.72,43
20091201|2009-06-28 20:30,29,56.71,56.9,56.71,56.9,39
20091201|2009-06-28 21:00,29,56.91,56.91,56.77,56.77,5
20091201|2009-06-28 21:30,29,56.72,56.72,56.72,56.72,1
20091201|2009-06-28 23:00,29,56.84,56.84,56.84,56.84,8
20091201|2009-06-29 00:00,29,56.89,57.06,56.89,57.06,3
20091201|2009-06-29 00:30,29,57.01,57.01,57,57,3
20091201|2009-06-29 01:00,29,57.06,57.06,57.06,57.06,1
20091201|2009-06-29 02:00,29,57,57.22,57,57.22,18
20091201|2009-06-29 02:30,29,57.22,57.22,57.05,57.05,11
20091201|2009-06-29 03:00,29,57.15,57.15,57.15,57.15,5
20091201|2009-06-29 03:30,29,57.05,57.22,57.05,57.22,5
20091201|2009-06-29 04:00,29,57.22,57.22,57.22,57.22,6
20091201|2009-06-29 04:30,29,57.14,57.28,57.14,57.27,14
20091201|2009-06-29 05:00,29,57.28,57.56,57.28,57.54,43
20091201|2009-06-29 05:30,29,57.49,57.63,57.41,57.41,60
20091201|2009-06-29 06:00,29,57.41,57.68,57.41,57.65,57
20091201|2009-06-29 06:30,29,57.65,57.65,57.5,57.5,11
20091201|2009-06-29 07:00,29,57.41,57.5,57.33,57.43,100
20091201|2009-06-29 07:30,29,57.44,57.55,57.3,57.55,60
20091201|2009-06-29 08:00,29,57.54,57.56,57.23,57.42,96
20091201|2009-06-29 08:30,29,57.37,57.47,57.1,57.11,101
20091201|2009-06-29 09:00,29,57.19,57.5,57.19,57.38,158
20091201|2009-06-29 09:30,29,57.34,57.34,56.84,57.01,406
20091201|2009-06-29 10:00,29,57.07,57.15,56.77,56.77,175
20091201|2009-06-29 10:30,29,56.82,56.89,56.67,56.82,155
20091201|2009-06-29 11:00,29,56.84,57.1,56.84,56.91,186
20091201|2009-06-29 11:30,29,56.87,56.97,56.76,56.82,64
20091201|2009-06-29 12:00,29,56.81,56.9,56.66,56.75,137
20091201|2009-06-29 12:30,29,56.81,57.05,56.73,56.94,145
20091201|2009-06-29 13:00,29,56.87,57.07,56.74,56.74,327
20091201|2009-06-29 20:00,30,56.85,56.97,56.75,56.96,10
20091201|2009-06-29 20:30,30,56.95,56.95,56.95,56.95,1
20091201|2009-06-29 21:00,30,56.92,57.02,56.92,57.02,10
20091201|2009-06-29 21:30,30,57.01,57.02,57,57.02,9
20091201|2009-06-29 22:00,30,57.05,57.06,57.05,57.06,2
20091201|2009-06-29 22:30,30,57,57.06,57,57.06,2
20091201|2009-06-29 23:30,30,57.06,57.07,57.06,57.07,7
20091201|2009-06-30 00:30,30,57.07,57.07,57.07,57.07,3
20091201|2009-06-30 01:00,30,57.1,57.22,57.1,57.22,36
20091201|2009-06-30 01:30,30,57.22,57.22,57.15,57.15,3
20091201|2009-06-30 02:30,30,57.02,57.1,57.02,57.1,2
20091201|2009-06-30 03:00,30,57.15,57.26,57.15,57.26,6
20091201|2009-06-30 03:30,30,57.26,57.3,57.14,57.3,25
20091201|2009-06-30 04:00,30,57.3,57.36,57.08,57.36,51
20091201|2009-06-30 04:30,30,57.36,57.37,57.29,57.37,30
20091201|2009-06-30 05:00,30,57.37,57.38,57.2,57.2,19
20091201|2009-06-30 05:30,30,57.22,57.33,57.22,57.33,8
20091201|2009-06-30 06:00,30,57.38,57.39,57.38,57.39,22
20091201|2009-06-30 06:30,30,57.4,58.08,57.4,58.08,285
20091201|2009-06-30 07:00,30,57.81,58.94,57.71,58.8,823
20091201|2009-06-30 07:30,30,58.75,58.75,56.62,57.09,835
20091201|2009-06-30 08:00,30,57.01,57.16,56.76,56.79,234
20091201|2009-06-30 08:30,30,56.9,57.2,56.87,57.04,167
20091201|2009-06-30 09:00,30,56.85,56.91,55.9,55.96,1200
20091201|2009-06-30 09:30,30,55.96,56.56,55.89,56.36,624
20091201|2009-06-30 10:00,30,56.36,56.45,56.11,56.3,333
20091201|2009-06-30 10:30,30,56.27,57,56.2,56.72,530
20091201|2009-06-30 11:00,30,56.69,56.78,56.59,56.67,133
20091201|2009-06-30 11:30,30,56.65,56.9,56.63,56.9,113
20091201|2009-06-30 12:00,30,56.9,57.1,56.7,56.96,326
20091201|2009-06-30 12:30,30,57,57.08,56.66,56.94,185
20091201|2009-06-30 13:00,30,56.94,57.75,56.94,57.61,1602
20091201|2009-06-30 20:00,1,57.6,57.75,57.48,57.48,52
20091201|2009-06-30 20:30,1,57.48,57.48,57.48,57.48,1
20091201|2009-06-30 21:00,1,57.69,57.75,57.69,57.7,21
20091201|2009-06-30 21:30,1,57.73,57.74,57.73,57.74,2
20091201|2009-06-30 22:30,1,57.75,57.75,57.75,57.75,2
20091201|2009-06-30 23:30,1,57.61,57.61,57.6,57.6,5
20091201|2009-07-01 00:00,1,57.65,57.65,57.6,57.6,8
20091201|2009-07-01 01:30,1,57.68,57.7,57.68,57.7,21
20091201|2009-07-01 02:00,1,57.73,57.8,57.73,57.8,18
20091201|2009-07-01 02:30,1,57.76,57.78,57.75,57.78,4
20091201|2009-07-01 03:00,1,57.75,57.75,57.72,57.72,5
20091201|2009-07-01 03:30,1,57.8,57.95,57.73,57.95,115
20091201|2009-07-01 04:00,1,57.95,58,57.95,57.97,63
20091201|2009-07-01 04:30,1,58,58.41,58,58.35,201
20091201|2009-07-01 05:00,1,58.4,58.4,58.34,58.34,4
20091201|2009-07-01 05:30,1,58.32,58.32,58.2,58.2,3
20091201|2009-07-01 06:00,1,58.28,58.28,58.04,58.04,22
20091201|2009-07-01 06:30,1,58.1,58.28,57.61,58.28,126
20091201|2009-07-01 07:00,1,58.28,58.34,58.15,58.25,134
20091201|2009-07-01 07:30,1,58.25,58.28,58.09,58.15,57
20091201|2009-07-01 08:00,1,58.17,58.2,58,58.13,81
20091201|2009-07-01 08:30,1,58.19,58.25,57.99,58.12,135
20091201|2009-07-01 09:00,1,58.04,58.47,57.97,58.47,214
20091201|2009-07-01 09:30,1,58.47,60.26,58.33,59.95,4585
20091201|2009-07-01 10:00,1,60,60.48,59.85,60.48,2627
20091201|2009-07-01 10:30,1,60.48,60.48,60.47,60.48,800
20091201|2009-07-01 11:00,1,60.48,60.48,60.47,60.48,671
20091201|2009-07-01 11:30,1,60.48,60.48,60.29,60.33,1074
20091201|2009-07-01 12:00,1,60.35,60.48,60.28,60.48,702
20091201|2009-07-01 12:30,1,60.48,60.48,60.48,60.48,92
20091201|2009-07-01 13:00,1,60.48,60.48,60.48,60.48,33
20091201|2009-07-01 20:00,2,61,61.29,60.98,61.15,149
20091201|2009-07-01 20:30,2,61.15,61.15,61.05,61.1,9
20091201|2009-07-01 21:00,2,61.01,61.01,60.74,61,62
20091201|2009-07-01 21:30,2,60.86,60.98,60.86,60.87,14
20091201|2009-07-01 22:00,2,60.92,60.95,60.86,60.86,16
20091201|2009-07-01 22:30,2,60.86,60.86,60.75,60.75,33
20091201|2009-07-01 23:00,2,60.75,60.75,60.75,60.75,17
20091201|2009-07-01 23:30,2,60.74,60.8,60.74,60.8,10
20091201|2009-07-02 00:00,2,60.74,60.78,60.74,60.78,6
20091201|2009-07-02 00:30,2,60.74,60.74,60.7,60.73,5
20091201|2009-07-02 01:00,2,60.76,60.76,60.5,60.5,52
20091201|2009-07-02 01:30,2,60.51,60.73,60.48,60.48,83
20091201|2009-07-02 02:00,2,60.48,60.63,60.48,60.6,37
20091201|2009-07-02 02:30,2,60.65,60.69,60.52,60.55,32
20091201|2009-07-02 03:00,2,60.55,60.68,60.55,60.67,26
20091201|2009-07-02 03:30,2,60.58,60.74,60.55,60.74,55
20091201|2009-07-02 04:00,2,60.74,60.76,60.74,60.76,94
20091201|2009-07-02 04:30,2,60.76,60.76,60.33,60.5,222
20091201|2009-07-02 05:00,2,60.48,60.6,60.27,60.53,91
20091201|2009-07-02 05:30,2,60.53,60.55,60.47,60.47,52
20091201|2009-07-02 06:00,2,60.45,60.5,60.37,60.48,43
20091201|2009-07-02 06:30,2,60.5,60.6,60.25,60.38,155
20091201|2009-07-02 07:00,2,60.42,60.85,60.27,60.78,187
20091201|2009-07-02 07:30,2,60.8,60.8,59.81,59.93,496
20091201|2009-07-02 08:00,2,59.93,60.01,59.72,59.72,188
20091201|2009-07-02 08:30,2,59.76,59.81,59.33,59.67,317
20091201|2009-07-02 09:00,2,59.68,59.99,59.65,59.95,241
20091201|2009-07-02 09:30,2,59.98,61,59.95,60.74,1788
20091201|2009-07-02 10:00,2,60.76,61.29,60.72,60.85,1528
20091201|2009-07-02 10:30,2,60.85,60.97,60.65,60.85,334
20091201|2009-07-02 11:00,2,60.83,61,60.82,60.95,174
20091201|2009-07-02 11:30,2,60.93,60.93,60.06,60.33,359
20091201|2009-07-02 12:00,2,60.34,60.84,60.31,60.54,112
20091201|2009-07-02 12:30,2,60.62,60.77,60.4,60.45,166
20091201|2009-07-02 13:00,2,60.52,60.95,60.52,60.7,445
20091201|2009-07-02 13:30,2,60.7,60.7,60.7,60.7,1
20091201|2009-07-05 20:00,6,60.51,60.65,59.95,60.01,98
20091201|2009-07-05 20:30,6,59.98,59.98,59.81,59.83,38
20091201|2009-07-05 21:00,6,59.88,59.88,59.88,59.88,4
20091201|2009-07-05 21:30,6,59.88,59.88,59.7,59.8,33
20091201|2009-07-05 22:00,6,59.8,59.8,59.66,59.66,56
20091201|2009-07-05 22:30,6,59.66,59.67,59.6,59.65,15
20091201|2009-07-05 23:00,6,59.6,59.7,59.59,59.7,34
20091201|2009-07-06 00:00,6,59.55,59.7,59.55,59.7,27
20091201|2009-07-06 00:30,6,59.6,59.8,59.6,59.8,3
20091201|2009-07-06 01:00,6,59.6,59.6,59.15,59.25,122
20091201|2009-07-06 01:30,6,59.25,59.25,59.15,59.25,82
20091201|2009-07-06 02:00,6,59.25,59.25,59.13,59.13,110
20091201|2009-07-06 02:30,6,59.13,59.2,59.13,59.13,124
20091201|2009-07-06 03:00,6,59.13,59.13,59.13,59.13,18
20091201|2009-07-06 03:30,6,59.14,59.19,59.13,59.19,13
20091201|2009-07-06 04:00,6,59.19,59.19,59.16,59.16,19
20091201|2009-07-06 04:30,6,59.19,59.2,59.07,59.2,94
20091201|2009-07-06 05:00,6,59.25,59.4,59.22,59.22,74
20091201|2009-07-06 05:30,6,59.23,59.3,59.22,59.3,15
20091201|2009-07-06 06:00,6,59.22,59.3,59.22,59.3,24
20091201|2009-07-06 06:30,6,59.33,59.33,59.22,59.24,94
20091201|2009-07-06 07:00,6,59.24,59.24,59.07,59.16,47
20091201|2009-07-06 07:30,6,59.12,59.29,59.12,59.22,49
20091201|2009-07-06 08:00,6,59.26,59.3,59.18,59.29,79
20091201|2009-07-06 08:30,6,59.22,59.97,59.18,59.9,378
20091201|2009-07-06 09:00,6,59.89,60.04,59.37,59.37,293
20091201|2009-07-06 09:30,6,59.45,60.1,59.35,60.01,491
20091201|2009-07-06 10:00,6,60.01,60.17,59.9,59.97,374
20091201|2009-07-06 10:30,6,59.96,60.33,59.85,60.14,539
20091201|2009-07-06 11:00,6,60.15,60.2,59.88,60.2,153
20091201|2009-07-06 11:30,6,60.24,60.24,59.88,60.05,145
20091201|2009-07-06 12:00,6,60.05,60.25,59.98,60.21,193
20091201|2009-07-06 12:30,6,60.21,60.25,59.94,59.94,287
20091201|2009-07-06 13:00,6,59.94,60.36,59.94,60.36,409
20091201|2009-07-06 20:00,7,60.4,60.4,60.22,60.4,26
20091201|2009-07-06 20:30,7,60.27,60.27,60.23,60.23,5
20091201|2009-07-06 21:00,7,60.26,60.26,60.23,60.23,3
20091201|2009-07-06 22:00,7,60.22,60.3,60.22,60.3,10
20091201|2009-07-06 22:30,7,60.3,60.3,60.3,60.3,4
20091201|2009-07-06 23:00,7,60.35,60.35,60.35,60.35,3
20091201|2009-07-07 00:00,7,60.39,60.47,60.39,60.47,8
20091201|2009-07-07 01:00,7,60.44,60.49,60.44,60.44,12
20091201|2009-07-07 01:30,7,60.35,60.35,60.06,60.06,16
20091201|2009-07-07 02:00,7,60.06,60.08,60,60,14
20091201|2009-07-07 02:30,7,59.96,59.96,59.86,59.86,8
20091201|2009-07-07 03:00,7,59.86,59.96,59.86,59.96,6
20091201|2009-07-07 03:30,7,60.39,60.47,60.39,60.47,24
20091201|2009-07-07 04:00,7,60.47,60.47,60.4,60.4,60
20091201|2009-07-07 04:30,7,60.4,60.42,60.4,60.4,14
20091201|2009-07-07 05:00,7,60.4,60.4,60.4,60.4,6
20091201|2009-07-07 05:30,7,60.36,60.37,60.25,60.25,8
20091201|2009-07-07 06:00,7,60.37,60.38,60.32,60.35,20
20091201|2009-07-07 06:30,7,60.35,60.43,60.24,60.4,54
20091201|2009-07-07 07:00,7,60.4,60.4,60.08,60.25,82
20091201|2009-07-07 07:30,7,60.22,60.28,60.1,60.26,107
20091201|2009-07-07 08:00,7,60.22,60.22,60.1,60.15,49
20091201|2009-07-07 08:30,7,60.15,60.24,59.6,59.61,211
20091201|2009-07-07 09:00,7,59.62,59.77,59.47,59.54,467
20091201|2009-07-07 09:30,7,59.52,60.29,59.41,60.17,682
20091201|2009-07-07 10:00,7,60.12,60.17,59.92,60.03,271
20091201|2009-07-07 10:30,7,59.99,59.99,59.71,59.73,409
20091201|2009-07-07 11:00,7,59.72,59.72,59.24,59.46,457
20091201|2009-07-07 11:30,7,59.46,59.46,58.51,59.25,1172
20091201|2009-07-07 12:00,7,59.17,59.52,59.11,59.49,394
20091201|2009-07-07 12:30,7,59.49,59.55,59.26,59.39,153
20091201|2009-07-07 13:00,7,59.39,59.8,59.38,59.74,868
20091201|2009-07-07 20:00,8,59.75,59.8,59.4,59.4,77
20091201|2009-07-07 20:30,8,59.44,59.44,59.39,59.39,3
20091201|2009-07-07 21:00,8,59.39,59.39,59.35,59.35,8
20091201|2009-07-07 21:30,8,59.26,59.26,59.18,59.18,20
20091201|2009-07-07 22:00,8,59.36,59.36,59.36,59.36,2
20091201|2009-07-07 22:30,8,59.37,59.5,59.37,59.5,3
20091201|2009-07-07 23:00,8,59.45,59.45,59.25,59.35,6
20091201|2009-07-08 00:00,8,59.35,59.4,59.35,59.4,3
20091201|2009-07-08 01:00,8,59.37,59.37,59.18,59.19,15
20091201|2009-07-08 01:30,8,59.19,59.2,59.16,59.2,39
20091201|2009-07-08 02:30,8,59.32,59.37,59.2,59.2,33
20091201|2009-07-08 03:00,8,59.2,59.2,59.16,59.16,26
20091201|2009-07-08 03:30,8,59.19,59.19,59.19,59.19,3
20091201|2009-07-08 04:00,8,59.24,59.34,59.24,59.34,12
20091201|2009-07-08 04:30,8,59.34,59.34,59.22,59.22,22
20091201|2009-07-08 05:00,8,59.22,59.22,59.19,59.19,10
20091201|2009-07-08 05:30,8,59.19,59.19,59.16,59.16,15
20091201|2009-07-08 06:00,8,59.16,59.16,58.99,59.1,53
20091201|2009-07-08 06:30,8,59.14,59.18,59.05,59.05,18
20091201|2009-07-08 07:00,8,59.06,59.3,59.06,59.2,88
20091201|2009-07-08 07:30,8,59.12,59.19,58.99,59,120
20091201|2009-07-08 08:00,8,59,59.27,58.99,59.26,150
20091201|2009-07-08 08:30,8,59.2,59.72,59.2,59.45,285
20091201|2009-07-08 09:00,8,59.43,59.68,59.26,59.68,99
20091201|2009-07-08 09:30,8,59.66,59.68,59.03,59.04,633
20091201|2009-07-08 10:00,8,59.03,59.05,58.67,58.7,828
20091201|2009-07-08 10:30,8,58.7,58.91,58.62,58.84,232
20091201|2009-07-08 11:00,8,58.82,58.95,58.62,58.75,205
20091201|2009-07-08 11:30,8,58.77,58.85,58.66,58.73,71
20091201|2009-07-08 12:00,8,58.73,59.01,58.73,59.01,175
20091201|2009-07-08 12:30,8,59.01,59.43,59,59.21,581
20091201|2009-07-08 13:00,8,59.21,59.3,58.92,59.16,426
20091201|2009-07-08 13:30,8,59.13,59.13,59.11,59.11,5
20091201|2009-07-08 20:00,9,59.11,59.33,59.11,59.27,36
20091201|2009-07-08 20:30,9,59.3,59.3,59.3,59.3,2
20091201|2009-07-08 21:00,9,59.15,59.15,59.12,59.15,5
20091201|2009-07-08 22:00,9,59.15,59.15,59.15,59.15,1
20091201|2009-07-08 22:30,9,59.2,59.25,59.2,59.25,3
20091201|2009-07-08 23:00,9,59.21,59.27,59.2,59.27,5
20091201|2009-07-08 23:30,9,59.27,59.27,59.27,59.27,1
20091201|2009-07-09 00:00,9,59.22,59.3,59.22,59.3,3
20091201|2009-07-09 00:30,9,59.3,59.3,59.3,59.3,1
20091201|2009-07-09 01:00,9,59.33,59.36,59.33,59.36,5
20091201|2009-07-09 01:30,9,59.22,59.36,59.22,59.22,18
20091201|2009-07-09 02:00,9,59.22,59.26,59.22,59.26,7
20091201|2009-07-09 02:30,9,59.29,59.44,59.29,59.36,34
20091201|2009-07-09 03:00,9,59.39,59.4,59.31,59.4,44
20091201|2009-07-09 03:30,9,59.4,59.6,59.4,59.6,37
20091201|2009-07-09 04:00,9,59.47,59.47,59.47,59.47,1
20091201|2009-07-09 04:30,9,59.48,59.55,59.47,59.47,53
20091201|2009-07-09 05:00,9,59.55,59.6,59.54,59.6,16
20091201|2009-07-09 05:30,9,59.65,59.72,59.62,59.72,167
20091201|2009-07-09 06:00,9,59.72,59.8,59.47,59.5,162
20091201|2009-07-09 06:30,9,59.7,59.73,59.58,59.73,39
20091201|2009-07-09 07:00,9,59.78,59.9,59.75,59.85,292
20091201|2009-07-09 07:30,9,59.9,60.01,59.6,59.81,311
20091201|2009-07-09 08:00,9,59.76,59.85,59.68,59.77,33
20091201|2009-07-09 08:30,9,59.75,59.79,59.56,59.6,95
20091201|2009-07-09 09:00,9,59.69,59.95,59.6,59.85,106
20091201|2009-07-09 09:30,9,59.87,60.27,59.71,60.2,1359
20091201|2009-07-09 10:00,9,60.19,60.34,59.86,60.25,528
20091201|2009-07-09 10:30,9,60.25,60.64,60.23,60.6,822
20091201|2009-07-09 11:00,9,60.6,60.91,60.6,60.91,987
20091201|2009-07-09 11:30,9,60.91,61.05,60.75,60.94,659
20091201|2009-07-09 12:00,9,60.95,61.18,60.85,61.14,434
20091201|2009-07-09 12:30,9,61.16,61.22,60.96,61.17,686
20091201|2009-07-09 13:00,9,61.17,61.22,60.92,61.02,566
20091201|2009-07-09 20:00,10,60.92,61.08,60.92,61.08,108
20091201|2009-07-09 20:30,10,61.11,61.11,61.07,61.07,7
20091201|2009-07-09 21:00,10,61.06,61.09,61.04,61.04,68
20091201|2009-07-09 21:30,10,61.04,61.04,61,61.02,77
20091201|2009-07-09 22:00,10,61.02,61.03,60.86,60.86,61
20091201|2009-07-09 22:30,10,60.86,60.86,60.86,60.86,2
20091201|2009-07-09 23:00,10,60.86,60.86,60.86,60.86,2
20091201|2009-07-09 23:30,10,61.01,61.02,61.01,61.02,4
20091201|2009-07-10 00:00,10,60.9,60.9,60.85,60.85,31
20091201|2009-07-10 00:30,10,60.8,60.8,60.61,60.61,39
20091201|2009-07-10 01:30,10,60.8,61.01,60.8,61,59
20091201|2009-07-10 02:00,10,60.75,60.75,60.4,60.4,167
20091201|2009-07-10 02:30,10,60.4,60.4,60.38,60.4,86
20091201|2009-07-10 03:00,10,60.38,60.45,60.38,60.45,38
20091201|2009-07-10 03:30,10,60.47,60.54,60.45,60.5,47
20091201|2009-07-10 04:00,10,60.54,60.61,60.5,60.61,25
20091201|2009-07-10 04:30,10,60.58,60.6,60.5,60.52,20
20091201|2009-07-10 05:00,10,60.51,60.6,60.5,60.5,41
20091201|2009-07-10 05:30,10,60.58,60.58,60.39,60.39,39
20091201|2009-07-10 06:00,10,60.45,60.49,60.39,60.49,15
20091201|2009-07-10 06:30,10,60.49,60.74,60.38,60.66,71
20091201|2009-07-10 07:00,10,60.66,60.73,60.51,60.62,51
20091201|2009-07-10 07:30,10,60.65,60.78,60.4,60.51,273
20091201|2009-07-10 08:00,10,60.51,60.57,60.25,60.43,354
20091201|2009-07-10 08:30,10,60.43,60.74,60.38,60.64,234
20091201|2009-07-10 09:00,10,60.66,60.84,60.51,60.63,184
20091201|2009-07-10 09:30,10,60.59,61.89,60.59,61.6,1859
20091201|2009-07-10 10:00,10,61.55,61.94,61.55,61.65,1029
20091201|2009-07-10 10:30,10,61.64,61.93,61.57,61.79,702
20091201|2009-07-10 11:00,10,61.84,61.9,61.72,61.8,341
20091201|2009-07-10 11:30,10,61.8,61.9,61.76,61.88,280
20091201|2009-07-10 12:00,10,61.83,61.9,61.65,61.9,241
20091201|2009-07-10 12:30,10,61.9,62.16,61.81,62.1,1023
20091201|2009-07-10 13:00,10,62.08,62.49,61.9,62.07,1395
20091201|2009-07-10 13:30,10,62.15,62.15,62.15,62.15,1
20091201|2009-07-12 20:00,13,62.41,62.66,62.35,62.5,155
20091201|2009-07-12 20:30,13,62.37,62.4,62.37,62.37,22
20091201|2009-07-12 21:00,13,62.35,62.35,62.2,62.2,54
20091201|2009-07-12 21:30,13,62.26,62.36,62.21,62.21,8
20091201|2009-07-12 22:00,13,62.36,62.36,62.18,62.18,4
20091201|2009-07-12 22:30,13,62.35,62.35,62.27,62.27,10
20091201|2009-07-12 23:00,13,62.21,62.21,62.18,62.18,5
20091201|2009-07-12 23:30,13,62.21,62.28,62,62,41
20091201|2009-07-13 00:00,13,61.86,61.86,61.71,61.8,97
20091201|2009-07-13 00:30,13,61.84,61.89,61.77,61.87,14
20091201|2009-07-13 01:00,13,61.87,61.87,61.78,61.87,15
20091201|2009-07-13 01:30,13,61.77,61.81,61.75,61.77,33
20091201|2009-07-13 02:00,13,61.8,61.83,61.7,61.83,50
20091201|2009-07-13 02:30,13,61.81,61.83,61.73,61.83,25
20091201|2009-07-13 03:00,13,61.83,61.97,61.8,61.97,28
20091201|2009-07-13 03:30,13,61.97,62,61.95,61.95,15
20091201|2009-07-13 04:00,13,61.9,62,61.89,62,38
20091201|2009-07-13 04:30,13,62,62.11,62,62,80
20091201|2009-07-13 05:00,13,62.12,62.28,62.12,62.2,119
20091201|2009-07-13 05:30,13,62.2,62.3,62.2,62.3,33
20091201|2009-07-13 06:00,13,62.3,62.3,62.12,62.19,44
20091201|2009-07-13 06:30,13,62.2,62.25,62.19,62.25,22
20091201|2009-07-13 07:00,13,62.25,62.5,62.25,62.48,163
20091201|2009-07-13 07:30,13,62.49,62.62,62.47,62.62,183
20091201|2009-07-13 08:00,13,62.66,62.79,62.55,62.57,329
20091201|2009-07-13 08:30,13,62.61,62.72,62.39,62.39,209
20091201|2009-07-13 09:00,13,62.39,62.39,61.83,62.2,405
20091201|2009-07-13 09:30,13,62.21,62.61,62.11,62.55,833
20091201|2009-07-13 10:00,13,62.56,62.93,62.47,62.88,1284
20091201|2009-07-13 10:30,13,62.88,62.93,62.65,62.67,480
20091201|2009-07-13 11:00,13,62.73,62.89,62.62,62.77,172
20091201|2009-07-13 11:30,13,62.77,62.95,62.69,62.91,307
20091201|2009-07-13 12:00,13,62.94,63,62.86,62.99,666
20091201|2009-07-13 12:30,13,62.94,62.94,62.42,62.61,473
20091201|2009-07-13 13:00,13,62.61,62.78,62.18,62.18,552
20091201|2009-07-13 20:00,14,62.4,62.5,62.4,62.48,46
20091201|2009-07-13 20:30,14,62.48,62.5,62.48,62.5,19
20091201|2009-07-13 22:00,14,62.48,62.49,62.44,62.44,4
20091201|2009-07-13 22:30,14,62.42,62.45,62.42,62.45,2
20091201|2009-07-13 23:00,14,62.45,62.45,62.45,62.45,7
20091201|2009-07-13 23:30,14,62.42,62.42,62.38,62.38,2
20091201|2009-07-14 00:30,14,62.42,62.49,62.42,62.49,6
20091201|2009-07-14 01:00,14,62.45,62.5,62.45,62.5,65
20091201|2009-07-14 01:30,14,62.48,62.5,62.4,62.4,14
20091201|2009-07-14 02:00,14,62.49,62.5,62.43,62.5,34
20091201|2009-07-14 02:30,14,62.45,62.48,62.45,62.48,15
20091201|2009-07-14 03:00,14,62.49,62.7,62.49,62.59,94
20091201|2009-07-14 03:30,14,62.53,62.69,62.5,62.69,19
20091201|2009-07-14 04:00,14,62.7,62.7,62.7,62.7,6
20091201|2009-07-14 04:30,14,62.7,62.71,62.67,62.68,34
20091201|2009-07-14 05:00,14,62.7,62.71,62.65,62.65,17
20091201|2009-07-14 05:30,14,62.67,62.67,62.62,62.62,39
20091201|2009-07-14 06:00,14,62.68,62.7,62.68,62.7,20
20091201|2009-07-14 06:30,14,62.7,62.84,62.7,62.84,110
20091201|2009-07-14 07:00,14,62.85,62.97,62.82,62.9,127
20091201|2009-07-14 07:30,14,62.91,62.97,62.81,62.82,161
20091201|2009-07-14 08:00,14,62.83,62.97,62.66,62.86,277
20091201|2009-07-14 08:30,14,62.92,62.95,62.84,62.92,261
20091201|2009-07-14 09:00,14,62.92,62.93,62.83,62.93,281
20091201|2009-07-14 09:30,14,62.92,62.94,62.5,62.52,738
20091201|2009-07-14 10:00,14,62.58,62.87,62.5,62.81,303
20091201|2009-07-14 10:30,14,62.81,62.9,62.8,62.85,240
20091201|2009-07-14 11:00,14,62.85,62.88,62.72,62.85,161
20091201|2009-07-14 11:30,14,62.77,62.87,62.71,62.77,195
20091201|2009-07-14 12:00,14,62.77,62.9,62.71,62.75,215
20091201|2009-07-14 12:30,14,62.75,62.99,62.73,62.93,563
20091201|2009-07-14 13:00,14,62.94,63.44,62.85,63.44,1284
20091201|2009-07-14 13:30,14,63.44,63.44,63.44,63.44,5
20091201|2009-07-14 20:00,15,63.43,63.43,63.2,63.23,73
20091201|2009-07-14 20:30,15,63.21,63.3,63.2,63.3,25
20091201|2009-07-14 21:00,15,63.34,63.34,63.34,63.34,1
20091201|2009-07-14 21:30,15,63.35,63.35,63.26,63.3,7
20091201|2009-07-14 22:00,15,63.3,63.3,63.3,63.3,5
20091201|2009-07-14 22:30,15,63.3,63.3,63.3,63.3,2
20091201|2009-07-14 23:00,15,63.3,63.35,63.3,63.35,5
20091201|2009-07-15 00:00,15,63.27,63.27,63.25,63.25,4
20091201|2009-07-15 00:30,15,63.25,63.25,63.25,63.25,1
20091201|2009-07-15 01:00,15,63.32,63.32,63.32,63.32,3
20091201|2009-07-15 01:30,15,63.22,63.22,63.21,63.21,3
20091201|2009-07-15 02:00,15,63.2,63.2,63.02,63.07,39
20091201|2009-07-15 02:30,15,63.13,63.18,63.13,63.18,10
20091201|2009-07-15 03:00,15,63.2,63.47,63.2,63.46,52
20091201|2009-07-15 03:30,15,63.46,63.5,63.46,63.5,176
20091201|2009-07-15 04:00,15,63.5,63.5,63.41,63.41,50
20091201|2009-07-15 04:30,15,63.41,63.43,63.41,63.43,8
20091201|2009-07-15 05:00,15,63.41,63.45,63.33,63.33,21
20091201|2009-07-15 05:30,15,63.4,63.5,63.4,63.5,18
20091201|2009-07-15 06:00,15,63.45,63.52,63.45,63.52,6
20091201|2009-07-15 06:30,15,63.51,63.68,63.51,63.63,97
20091201|2009-07-15 07:00,15,63.64,63.64,63.43,63.51,75
20091201|2009-07-15 07:30,15,63.5,63.62,63.49,63.6,90
20091201|2009-07-15 08:00,15,63.59,63.63,63.46,63.62,182
20091201|2009-07-15 08:30,15,63.58,63.99,63.58,63.99,747
20091201|2009-07-15 09:00,15,63.99,63.99,63.8,63.96,453
20091201|2009-07-15 09:30,15,63.95,64.22,63.78,63.83,1936
20091201|2009-07-15 10:00,15,63.84,64.06,63.8,63.92,583
20091201|2009-07-15 10:30,15,63.93,64.03,63.85,63.88,493
20091201|2009-07-15 11:00,15,63.86,63.92,62.6,63.14,1332
20091201|2009-07-15 11:30,15,63.08,63.38,61.96,62.27,600
20091201|2009-07-15 12:00,15,62.25,62.82,62.05,62.82,599
20091201|2009-07-15 12:30,15,62.76,62.9,62.5,62.72,216
20091201|2009-07-15 13:00,15,62.75,63.29,62.61,63.1,434
20091201|2009-07-15 20:00,16,63.18,63.24,62.95,63.07,35
20091201|2009-07-15 21:00,16,62.95,62.95,62.95,62.95,1
20091201|2009-07-15 21:30,16,62.91,63,62.89,63,12
20091201|2009-07-15 22:00,16,63,63,62.9,62.9,3
20091201|2009-07-15 22:30,16,62.95,63,62.95,63,3
20091201|2009-07-15 23:00,16,63,63,63,63,2
20091201|2009-07-16 00:00,16,62.97,62.97,62.97,62.97,2
20091201|2009-07-16 00:30,16,62.97,62.97,62.97,62.97,2
20091201|2009-07-16 01:00,16,62.95,62.95,62.95,62.95,10
20091201|2009-07-16 01:30,16,62.96,62.96,62.95,62.95,6
20091201|2009-07-16 02:00,16,62.97,62.97,62.95,62.95,8
20091201|2009-07-16 02:30,16,62.97,62.97,62.95,62.95,10
20091201|2009-07-16 03:00,16,62.98,62.98,62.98,62.98,4
20091201|2009-07-16 03:30,16,63,63,62.66,62.73,248
20091201|2009-07-16 04:00,16,62.89,62.89,62.69,62.69,11
20091201|2009-07-16 04:30,16,62.69,62.69,62.4,62.43,117
20091201|2009-07-16 05:00,16,62.43,62.43,62.1,62.2,176
20091201|2009-07-16 05:30,16,62.18,62.5,62.15,62.16,23
20091201|2009-07-16 06:00,16,62.11,62.3,62.11,62.3,23
20091201|2009-07-16 06:30,16,62.3,62.5,62.27,62.3,13
20091201|2009-07-16 07:00,16,62.35,62.8,62.13,62.68,106
20091201|2009-07-16 07:30,16,62.68,62.68,62.21,62.38,105
20091201|2009-07-16 08:00,16,62.45,62.7,62.28,62.65,91
20091201|2009-07-16 08:30,16,62.62,62.91,62.48,62.85,248
20091201|2009-07-16 09:00,16,62.83,62.9,62.61,62.65,306
20091201|2009-07-16 09:30,16,62.63,63.45,62.5,63.04,1241
20091201|2009-07-16 10:00,16,63.05,63.28,62.96,63.1,279
20091201|2009-07-16 10:30,16,63.09,63.48,63.04,63.43,423
20091201|2009-07-16 11:00,16,63.44,63.47,62.96,63.34,394
20091201|2009-07-16 11:30,16,63.35,63.64,63.32,63.5,446
20091201|2009-07-16 12:00,16,63.44,63.5,62.76,63.34,388
20091201|2009-07-16 12:30,16,63.35,63.43,63.19,63.39,307
20091201|2009-07-16 13:00,16,63.38,63.55,63.24,63.46,483
20091201|2009-07-16 13:30,16,63.48,63.5,63.48,63.5,9
20091201|2009-07-16 20:00,17,63.25,63.3,63.25,63.3,8
20091201|2009-07-16 21:00,17,63.3,63.3,63.3,63.3,2
20091201|2009-07-16 21:30,17,63.3,63.38,63.29,63.38,8
20091201|2009-07-16 22:00,17,63.29,63.29,63.15,63.15,7
20091201|2009-07-16 22:30,17,63.35,63.35,63.35,63.35,1
20091201|2009-07-16 23:30,17,63.25,63.25,63.25,63.25,1
20091201|2009-07-17 00:00,17,63.3,63.3,63.3,63.3,2
20091201|2009-07-17 00:30,17,63.3,63.3,63.3,63.3,14
20091201|2009-07-17 01:00,17,63.36,63.37,63.34,63.37,4
20091201|2009-07-17 01:30,17,63.46,63.46,63.38,63.38,7
20091201|2009-07-17 02:00,17,63.38,63.46,63.37,63.46,9
20091201|2009-07-17 02:30,17,63.46,63.56,63.46,63.56,40
20091201|2009-07-17 03:00,17,63.55,63.6,63.53,63.6,17
20091201|2009-07-17 03:30,17,63.69,63.78,63.69,63.78,62
20091201|2009-07-17 04:00,17,63.78,63.82,63.78,63.82,76
20091201|2009-07-17 04:30,17,63.82,63.84,63.82,63.83,18
20091201|2009-07-17 05:00,17,63.83,63.86,63.83,63.86,93
20091201|2009-07-17 05:30,17,63.88,63.9,63.84,63.85,73
20091201|2009-07-17 06:00,17,63.85,63.85,63.6,63.7,25
20091201|2009-07-17 06:30,17,63.75,63.75,63.7,63.7,6
20091201|2009-07-17 07:00,17,63.67,63.77,63.57,63.73,68
20091201|2009-07-17 07:30,17,63.63,63.7,63.52,63.63,69
20091201|2009-07-17 08:00,17,63.58,63.67,63.5,63.54,93
20091201|2009-07-17 08:30,17,63.59,63.69,63.5,63.68,113
20091201|2009-07-17 09:00,17,63.63,63.88,63.6,63.88,132
20091201|2009-07-17 09:30,17,63.88,63.89,63.56,63.78,356
20091201|2009-07-17 10:00,17,63.78,64.08,63.16,63.45,911
20091201|2009-07-17 10:30,17,63.43,64.15,63.43,63.7,539
20091201|2009-07-17 11:00,17,63.73,64,63.62,63.94,166
20091201|2009-07-17 11:30,17,63.91,64.05,63.78,63.93,109
20091201|2009-07-17 12:00,17,63.9,64.18,63.9,64.16,192
20091201|2009-07-17 12:30,17,64.18,64.18,63.82,63.99,268
20091201|2009-07-17 13:00,17,63.99,64.1,63.75,63.75,314
20091201|2009-07-17 13:30,17,63.85,63.85,63.85,63.85,1
20091201|2009-07-19 20:00,20,63.95,63.95,63.31,63.54,142
20091201|2009-07-19 20:30,20,63.5,63.5,63.48,63.48,5
20091201|2009-07-19 21:00,20,63.5,63.55,63.49,63.55,6
20091201|2009-07-19 21:30,20,63.55,63.55,63.55,63.55,4
20091201|2009-07-19 22:00,20,63.5,63.58,63.5,63.55,7
20091201|2009-07-19 22:30,20,63.64,63.64,63.45,63.45,12
20091201|2009-07-19 23:00,20,63.6,63.69,63.6,63.69,3
20091201|2009-07-20 01:00,20,63.68,63.7,63.68,63.7,17
20091201|2009-07-20 01:30,20,63.87,63.89,63.87,63.89,3
20091201|2009-07-20 02:00,20,63.9,63.94,63.83,63.94,12
20091201|2009-07-20 02:30,20,63.95,64,63.95,64,13
20091201|2009-07-20 03:00,20,64,64.09,64,64.09,199
20091201|2009-07-20 03:30,20,64.09,64.13,64.09,64.1,26
20091201|2009-07-20 04:00,20,64.11,64.13,64.11,64.13,16
20091201|2009-07-20 04:30,20,64.13,64.17,64.13,64.16,45
20091201|2009-07-20 05:00,20,64.16,64.17,64.13,64.14,17
20091201|2009-07-20 05:30,20,64.13,64.13,63.85,63.85,40
20091201|2009-07-20 06:00,20,63.85,63.9,63.6,63.68,28
20091201|2009-07-20 06:30,20,63.7,63.92,63.63,63.9,36
20091201|2009-07-20 07:00,20,63.9,63.9,63.67,63.8,79
20091201|2009-07-20 07:30,20,63.76,63.83,63.56,63.57,173
20091201|2009-07-20 08:00,20,63.64,63.69,63.6,63.6,48
20091201|2009-07-20 08:30,20,63.6,63.69,63.46,63.54,160
20091201|2009-07-20 09:00,20,63.53,64.09,63.51,64.05,327
20091201|2009-07-20 09:30,20,64.09,64.17,63.79,63.85,624
20091201|2009-07-20 10:00,20,63.87,64.37,63.77,64.34,630
20091201|2009-07-20 10:30,20,64.32,64.48,64.28,64.47,410
20091201|2009-07-20 11:00,20,64.47,64.58,64.31,64.49,452
20091201|2009-07-20 11:30,20,64.42,64.77,64.39,64.75,613
20091201|2009-07-20 12:00,20,64.73,64.77,64.45,64.73,562
20091201|2009-07-20 12:30,20,64.72,64.89,64.62,64.85,628
20091201|2009-07-20 13:00,20,64.88,64.88,64.71,64.76,448
20091201|2009-07-20 13:30,20,64.84,64.84,64.84,64.84,3
20091201|2009-07-20 20:00,21,64.9,64.9,64.7,64.7,36
20091201|2009-07-20 20:30,21,64.71,64.71,64.7,64.7,7
20091201|2009-07-20 21:00,21,64.8,64.93,64.8,64.9,51
20091201|2009-07-20 21:30,21,64.91,64.94,64.91,64.94,2
20091201|2009-07-20 22:00,21,64.93,64.94,64.74,64.74,11
20091201|2009-07-20 22:30,21,64.8,64.8,64.8,64.8,3
20091201|2009-07-20 23:00,21,64.8,64.8,64.79,64.79,4
20091201|2009-07-21 00:00,21,64.76,64.76,64.76,64.76,4
20091201|2009-07-21 00:30,21,64.73,64.73,64.7,64.7,11
20091201|2009-07-21 01:00,21,64.75,64.75,64.7,64.7,12
20091201|2009-07-21 01:30,21,64.7,64.8,64.67,64.8,107
20091201|2009-07-21 02:00,21,64.8,64.92,64.8,64.9,41
20091201|2009-07-21 02:30,21,64.81,64.87,64.81,64.87,2
20091201|2009-07-21 03:00,21,64.88,64.95,64.86,64.86,112
20091201|2009-07-21 03:30,21,64.89,64.89,64.89,64.89,4
20091201|2009-07-21 04:00,21,64.89,64.95,64.87,64.87,19
20091201|2009-07-21 04:30,21,64.89,64.95,64.89,64.95,19
20091201|2009-07-21 05:00,21,64.95,64.95,64.85,64.85,9
20091201|2009-07-21 05:30,21,64.92,64.95,64.9,64.95,13
20091201|2009-07-21 06:00,21,64.95,64.95,64.32,64.34,240
20091201|2009-07-21 06:30,21,64.44,64.6,64.34,64.5,52
20091201|2009-07-21 07:00,21,64.43,64.78,64.22,64.31,206
20091201|2009-07-21 07:30,21,64.31,64.83,64.31,64.83,119
20091201|2009-07-21 08:00,21,64.8,64.97,64.78,64.96,256
20091201|2009-07-21 08:30,21,64.91,64.98,64.52,64.62,177
20091201|2009-07-21 09:00,21,64.62,64.62,63.94,64.36,604
20091201|2009-07-21 09:30,21,64.4,64.74,64.28,64.37,757
20091201|2009-07-21 10:00,21,64.35,64.6,64.17,64.45,415
20091201|2009-07-21 10:30,21,64.45,64.5,63.67,63.7,635
20091201|2009-07-21 11:00,21,63.71,63.92,62.51,62.8,1514
20091201|2009-07-21 11:30,21,62.78,62.78,62.2,62.52,711
20091201|2009-07-21 12:00,21,62.62,62.62,61.86,61.86,1146
20091201|2009-07-21 12:30,21,61.86,61.9,61.86,61.86,220
20091201|2009-07-21 13:00,21,61.86,62.25,61.86,62.13,499
20091201|2009-07-21 20:00,22,61.99,61.99,61.02,61.19,311
20091201|2009-07-21 20:30,22,61.15,61.75,61.15,61.43,35
20091201|2009-07-21 21:00,22,61.4,61.44,61.3,61.34,13
20091201|2009-07-21 21:30,22,61.4,61.44,61.39,61.4,5
20091201|2009-07-21 22:00,22,61.44,61.44,61.44,61.44,3
20091201|2009-07-21 22:30,22,61.46,61.5,61.45,61.5,3
20091201|2009-07-21 23:00,22,61.45,61.5,61.45,61.5,18
20091201|2009-07-21 23:30,22,61.5,61.5,61.45,61.5,37
20091201|2009-07-22 00:00,22,61.49,61.55,61.46,61.46,13
20091201|2009-07-22 00:30,22,61.46,61.46,61.45,61.45,5
20091201|2009-07-22 01:00,22,61.49,61.59,61.49,61.59,29
20091201|2009-07-22 01:30,22,61.5,61.59,61.46,61.46,47
20091201|2009-07-22 02:00,22,61.46,61.59,61.46,61.59,16
20091201|2009-07-22 02:30,22,61.5,61.5,61.3,61.3,114
20091201|2009-07-22 03:00,22,61.35,61.35,61.05,61.14,95
20091201|2009-07-22 03:30,22,61.14,61.16,61.05,61.14,25
20091201|2009-07-22 04:00,22,61.14,61.14,61.14,61.14,4
20091201|2009-07-22 06:00,22,61.1,61.1,61.1,61.1,6
20091201|2009-07-22 06:30,22,61.1,61.27,61.01,61.17,82
20091201|2009-07-22 07:00,22,61.2,61.29,61.01,61.01,322
20091201|2009-07-22 07:30,22,61.07,61.15,61.01,61.12,266
20091201|2009-07-22 08:00,22,61.12,61.12,60.79,60.83,346
20091201|2009-07-22 08:30,22,60.87,60.87,60.65,60.67,1002
20091201|2009-07-22 09:00,22,60.68,60.82,60.49,60.78,1690
20091201|2009-07-22 09:30,22,60.78,61.24,60.49,60.75,2836
20091201|2009-07-22 10:00,22,60.75,60.96,60.67,60.81,1156
20091201|2009-07-22 10:30,22,60.82,60.95,60.65,60.77,610
20091201|2009-07-22 11:00,22,60.7,60.95,60.69,60.94,270
20091201|2009-07-22 11:30,22,60.96,61.05,60.78,60.78,239
20091201|2009-07-22 12:00,22,60.85,61.24,60.76,61.02,212
20091201|2009-07-22 12:30,22,61.02,61.21,61,61.15,164
20091201|2009-07-22 13:00,22,61.15,61.4,61.07,61.35,349
20091201|2009-07-22 20:00,23,61.19,61.53,61.19,61.5,25
20091201|2009-07-22 20:30,23,61.5,61.5,61.36,61.36,20
20091201|2009-07-22 21:00,23,61.31,61.31,60.93,61.17,60
20091201|2009-07-22 21:30,23,61.05,61.25,61.05,61.25,13
20091201|2009-07-22 22:00,23,61.24,61.24,61.24,61.24,1
20091201|2009-07-22 22:30,23,61.1,61.1,60.91,60.91,7
20091201|2009-07-22 23:00,23,60.9,61.1,60.57,60.57,63
20091201|2009-07-22 23:30,23,60.57,61.24,60.5,60.9,93
20091201|2009-07-23 00:00,23,61,61,61,61,1
20091201|2009-07-23 00:30,23,61,61,60.65,60.65,2
20091201|2009-07-23 01:00,23,60.66,60.71,60.65,60.71,5
20091201|2009-07-23 01:30,23,60.69,60.69,60.69,60.69,1
20091201|2009-07-23 02:00,23,60.71,60.71,60.7,60.7,4
20091201|2009-07-23 02:30,23,60.81,60.81,60.75,60.75,6
20091201|2009-07-23 03:00,23,60.76,61.09,60.75,60.95,30
20091201|2009-07-23 03:30,23,61,61,60.94,60.94,5
20091201|2009-07-23 04:00,23,60.94,60.94,60.94,60.94,3
20091201|2009-07-23 04:30,23,60.94,60.94,60.94,60.94,2
20091201|2009-07-23 05:00,23,61,61.08,61,61.05,5
20091201|2009-07-23 05:30,23,60.95,60.95,60.94,60.94,3
20091201|2009-07-23 06:00,23,60.98,61.04,60.94,61.04,44
20091201|2009-07-23 06:30,23,61.04,61.18,60.97,61.18,51
20091201|2009-07-23 07:00,23,61.16,61.5,61.14,61.44,199
20091201|2009-07-23 07:30,23,61.43,61.52,61.31,61.4,236
20091201|2009-07-23 08:00,23,61.35,61.45,61.29,61.35,241
20091201|2009-07-23 08:30,23,61.33,61.64,61.3,61.46,198
20091201|2009-07-23 09:00,23,61.55,61.91,61.44,61.8,410
20091201|2009-07-23 09:30,23,61.85,62.09,61.61,61.78,603
20091201|2009-07-23 10:00,23,61.85,61.94,61.65,61.8,168
20091201|2009-07-23 10:30,23,61.79,61.95,61.6,61.87,392
20091201|2009-07-23 11:00,23,61.88,62.24,61.87,62.12,412
20091201|2009-07-23 11:30,23,62.07,62.16,61.65,61.9,205
20091201|2009-07-23 12:00,23,61.92,62.1,61.65,61.89,155
20091201|2009-07-23 12:30,23,61.83,61.96,61.69,61.7,172
20091201|2009-07-23 13:00,23,61.76,61.78,61.5,61.5,259
20091201|2009-07-23 13:30,23,61.6,61.6,61.6,61.6,1
20091201|2009-07-23 20:00,24,61.5,61.5,61.35,61.35,37
20091201|2009-07-23 20:30,24,61.4,61.4,61.35,61.35,13
20091201|2009-07-23 21:30,24,61.4,61.45,61.4,61.45,13
20091201|2009-07-23 22:00,24,61.45,61.45,61.4,61.4,5
20091201|2009-07-23 22:30,24,61.4,61.4,61.4,61.4,6
20091201|2009-07-23 23:00,24,61.45,61.45,61.45,61.45,1
20091201|2009-07-24 01:00,24,61.45,61.45,61.35,61.35,16
20091201|2009-07-24 01:30,24,61.3,61.3,61.27,61.27,7
20091201|2009-07-24 02:00,24,61.3,61.3,61.24,61.25,95
20091201|2009-07-24 02:30,24,61.25,61.25,61.1,61.15,51
20091201|2009-07-24 03:00,24,61.1,61.2,61.1,61.18,15
20091201|2009-07-24 03:30,24,61.18,61.18,61.12,61.13,10
20091201|2009-07-24 04:00,24,61.13,61.18,61.13,61.18,16
20091201|2009-07-24 04:30,24,61.18,61.24,61.12,61.15,68
20091201|2009-07-24 05:00,24,61.16,61.24,61.16,61.24,18
20091201|2009-07-24 05:30,24,61.24,61.25,61.24,61.25,22
20091201|2009-07-24 06:00,24,61.41,61.5,61.41,61.41,4
20091201|2009-07-24 06:30,24,61.49,61.53,61.26,61.26,44
20091201|2009-07-24 07:00,24,61.26,61.44,61.25,61.27,33
20091201|2009-07-24 07:30,24,61.36,61.7,61.32,61.7,53
20091201|2009-07-24 08:00,24,61.65,61.78,61.44,61.78,91
20091201|2009-07-24 08:30,24,61.79,61.92,61.25,61.5,271
20091201|2009-07-24 09:00,24,61.5,61.55,61.3,61.37,108
20091201|2009-07-24 09:30,24,61.35,61.47,59.75,59.89,2515
20091201|2009-07-24 10:00,24,59.89,60.1,59.6,59.85,1681
20091201|2009-07-24 10:30,24,59.8,60.08,59.55,60.05,1128
20091201|2009-07-24 11:00,24,60.05,60.12,59.71,59.77,356
20091201|2009-07-24 11:30,24,59.8,59.84,59.67,59.73,360
20091201|2009-07-24 12:00,24,59.73,59.8,59.67,59.74,294
20091201|2009-07-24 12:30,24,59.8,60.05,59.7,59.76,289
20091201|2009-07-24 13:00,24,59.76,59.76,59.49,59.6,962
20091201|2009-07-26 20:00,27,60.1,60.1,59.12,59.12,270
20091201|2009-07-26 20:30,27,59.15,59.25,59.14,59.23,9
20091201|2009-07-26 21:00,27,59.25,59.39,59.2,59.37,25
20091201|2009-07-26 21:30,27,59.35,59.35,59.35,59.35,1
20091201|2009-07-26 22:00,27,59.37,59.37,59.37,59.37,7
20091201|2009-07-26 22:30,27,59.42,59.5,59.42,59.5,9
20091201|2009-07-26 23:00,27,59.5,59.57,59.5,59.57,5
20091201|2009-07-26 23:30,27,59.5,59.5,59.5,59.5,1
20091201|2009-07-27 00:30,27,59.4,59.4,59.4,59.4,1
20091201|2009-07-27 01:00,27,59.43,59.43,59.42,59.42,3
20091201|2009-07-27 01:30,27,59.45,59.45,59.25,59.27,29
20091201|2009-07-27 02:00,27,59.25,59.4,59.21,59.4,8
20091201|2009-07-27 02:30,27,59.45,59.45,59.4,59.4,4
20091201|2009-07-27 03:00,27,59.3,59.3,59.13,59.16,22
20091201|2009-07-27 03:30,27,59.17,59.25,59.12,59.25,73
20091201|2009-07-27 04:00,27,59.32,59.32,59.25,59.26,11
20091201|2009-07-27 04:30,27,59.34,59.34,59.25,59.25,15
20091201|2009-07-27 05:00,27,59.26,59.34,59.14,59.14,63
20091201|2009-07-27 05:30,27,59.27,59.28,59.14,59.28,9
20091201|2009-07-27 06:00,27,59.29,59.3,59.25,59.25,23
20091201|2009-07-27 06:30,27,59.25,59.28,59.15,59.2,51
20091201|2009-07-27 07:00,27,59.19,59.28,59.01,59.02,277
20091201|2009-07-27 07:30,27,59.02,59.02,58.62,58.82,1901
20091201|2009-07-27 08:00,27,58.8,58.9,58.62,58.73,281
20091201|2009-07-27 08:30,27,58.73,58.84,58.62,58.69,176
20091201|2009-07-27 09:00,27,58.81,58.86,58.56,58.56,398
20091201|2009-07-27 09:30,27,58.56,58.62,58,58.02,3414
20091201|2009-07-27 10:00,27,58.03,58.84,57.99,58.52,851
20091201|2009-07-27 10:30,27,58.53,59.97,58.53,59.29,816
20091201|2009-07-27 11:00,27,59.3,59.33,58.75,59.1,385
20091201|2009-07-27 11:30,27,59.03,59.5,58.95,59.24,180
20091201|2009-07-27 12:00,27,59.28,59.62,59.11,59.25,189
20091201|2009-07-27 12:30,27,59.25,59.49,59.1,59.4,221
20091201|2009-07-27 13:00,27,59.46,59.74,59.45,59.65,488
20091201|2009-07-27 13:30,27,59.65,59.65,59.65,59.65,7
20091201|2009-07-27 20:00,28,59.38,59.8,59.38,59.76,54
20091201|2009-07-27 20:30,28,59.65,59.7,59.65,59.69,25
20091201|2009-07-27 21:00,28,59.7,59.75,59.7,59.75,7
20091201|2009-07-27 21:30,28,59.75,59.75,59.63,59.63,5
20091201|2009-07-27 22:00,28,59.65,59.65,59.65,59.65,1
20091201|2009-07-27 22:30,28,59.75,59.8,59.75,59.8,13
20091201|2009-07-27 23:00,28,59.82,59.92,59.8,59.92,9
20091201|2009-07-27 23:30,28,59.93,59.98,59.9,59.9,47
20091201|2009-07-28 00:00,28,59.9,59.96,59.9,59.96,7
20091201|2009-07-28 00:30,28,59.89,59.89,59.85,59.85,5
20091201|2009-07-28 01:00,28,59.95,59.95,59.75,59.75,2
20091201|2009-07-28 02:00,28,59.72,59.75,59.7,59.75,10
20091201|2009-07-28 02:30,28,59.95,59.95,59.8,59.93,21
20091201|2009-07-28 03:00,28,59.93,59.96,59.75,59.87,37
20091201|2009-07-28 03:30,28,59.76,59.76,59.76,59.76,1
20091201|2009-07-28 04:00,28,59.93,59.93,59.9,59.92,14
20091201|2009-07-28 04:30,28,59.96,59.98,59.82,59.98,30
20091201|2009-07-28 05:00,28,59.99,60.28,59.99,60.28,128
20091201|2009-07-28 05:30,28,60.2,60.28,60.01,60.01,26
20091201|2009-07-28 06:00,28,60.05,60.05,60,60.01,7
20091201|2009-07-28 06:30,28,60,60.14,59.87,60,45
20091201|2009-07-28 07:00,28,60,60.1,59.8,59.82,60
20091201|2009-07-28 07:30,28,59.94,60,59.78,60,195
20091201|2009-07-28 08:00,28,60,60.04,59.15,59.29,258
20091201|2009-07-28 08:30,28,59.25,59.49,59.01,59.49,246
20091201|2009-07-28 09:00,28,59.23,59.44,58.93,59.02,244
20091201|2009-07-28 09:30,28,59,59.38,58.88,59.25,736
20091201|2009-07-28 10:00,28,59.24,60.12,58.98,59.73,1047
20091201|2009-07-28 10:30,28,59.82,59.82,59.12,59.41,306
20091201|2009-07-28 11:00,28,59.49,59.5,59.26,59.31,158
20091201|2009-07-28 11:30,28,59.34,59.46,59.21,59.26,105
20091201|2009-07-28 12:00,28,59.28,59.36,59.19,59.2,133
20091201|2009-07-28 12:30,28,59.22,59.27,59.02,59.27,237
20091201|2009-07-28 13:00,28,59.17,59.24,59,59.24,470
20091201|2009-07-28 13:30,28,59.15,59.15,59.15,59.15,3
20091201|2009-07-28 20:00,29,59.2,59.2,59.14,59.2,5
20091201|2009-07-28 20:30,29,59.32,59.32,59.32,59.32,6
20091201|2009-07-28 21:00,29,59.32,59.32,59.32,59.32,15
20091201|2009-07-28 21:30,29,59.29,59.3,59.29,59.3,2
20091201|2009-07-28 22:00,29,59.25,59.25,59.25,59.25,1
20091201|2009-07-28 23:00,29,59.26,59.31,59.16,59.16,7
20091201|2009-07-28 23:30,29,59.17,59.17,59.1,59.12,26
20091201|2009-07-29 00:00,29,59.12,59.12,59.06,59.12,7
20091201|2009-07-29 01:00,29,59.07,59.07,58.98,58.98,46
20091201|2009-07-29 01:30,29,58.96,58.96,58.86,58.9,120
20091201|2009-07-29 02:00,29,58.9,59.12,58.9,59.12,18
20091201|2009-07-29 02:30,29,59.23,59.4,59.21,59.39,33
20091201|2009-07-29 03:00,29,59.16,59.2,59.16,59.2,13
20091201|2009-07-29 03:30,29,59.27,59.3,59.12,59.12,18
20091201|2009-07-29 04:00,29,59.19,59.19,59.1,59.1,7
20091201|2009-07-29 04:30,29,59.1,59.19,59.1,59.19,23
20091201|2009-07-29 05:00,29,59.26,59.39,59.2,59.39,65
20091201|2009-07-29 05:30,29,59.46,59.63,59.45,59.63,45
20091201|2009-07-29 06:00,29,59.48,59.6,59.27,59.27,33
20091201|2009-07-29 06:30,29,59.21,59.38,59.2,59.38,15
20091201|2009-07-29 07:00,29,59.43,59.43,59.32,59.32,27
20091201|2009-07-29 07:30,29,59.35,59.41,59.17,59.35,98
20091201|2009-07-29 08:00,29,59.35,59.49,59.25,59.3,68
20091201|2009-07-29 08:30,29,59.3,59.3,58.81,58.99,294
20091201|2009-07-29 09:00,29,59.04,59.08,58.81,58.95,121
20091201|2009-07-29 09:30,29,58.89,59.44,58.63,59.36,873
20091201|2009-07-29 10:00,29,59.36,59.48,58.93,59.13,528
20091201|2009-07-29 10:30,29,59.13,59.2,58.6,58.65,410
20091201|2009-07-29 11:00,29,58.65,58.89,58.58,58.65,221
20091201|2009-07-29 11:30,29,58.64,58.88,58.64,58.72,145
20091201|2009-07-29 12:00,29,58.77,58.86,58.41,58.55,552
20091201|2009-07-29 12:30,29,58.5,58.84,58.45,58.6,246
20091201|2009-07-29 13:00,29,58.54,59.18,58.54,59.18,417
20091201|2009-07-29 20:00,30,59.2,59.22,59.02,59.02,12
20091201|2009-07-29 20:30,30,59.1,59.1,59.1,59.1,1
20091201|2009-07-29 21:00,30,59.25,59.25,59.25,59.25,4
20091201|2009-07-29 21:30,30,59.23,59.23,59.23,59.23,1
20091201|2009-07-29 22:30,30,59.13,59.13,59.12,59.12,4
20091201|2009-07-29 23:30,30,59.13,59.13,59.13,59.13,1
20091201|2009-07-30 00:30,30,59.13,59.13,59.1,59.1,18
20091201|2009-07-30 01:00,30,59.12,59.12,59.12,59.12,1
20091201|2009-07-30 01:30,30,59.12,59.12,59.12,59.12,5
20091201|2009-07-30 02:00,30,59.12,59.12,59.02,59.05,15
20091201|2009-07-30 03:00,30,59.1,59.1,58.99,58.99,34
20091201|2009-07-30 03:30,30,59,59,58.81,58.82,11
20091201|2009-07-30 04:00,30,58.95,59.38,58.95,59.25,70
20091201|2009-07-30 04:30,30,59.25,59.4,59.05,59.4,38
20091201|2009-07-30 05:00,30,59.37,59.4,59.2,59.35,24
20091201|2009-07-30 05:30,30,59.4,59.49,59.35,59.38,22
20091201|2009-07-30 06:00,30,59.42,59.42,59.38,59.38,6
20091201|2009-07-30 06:30,30,59.38,59.39,59.18,59.39,39
20091201|2009-07-30 07:00,30,59.3,59.33,59.08,59.33,53
20091201|2009-07-30 07:30,30,59.34,59.8,59.25,59.7,274
20091201|2009-07-30 08:00,30,59.7,59.85,59.61,59.75,205
20091201|2009-07-30 08:30,30,59.77,59.84,59.6,59.84,137
20091201|2009-07-30 09:00,30,59.84,60.25,59.84,59.91,399
20091201|2009-07-30 09:30,30,59.95,60.79,59.74,60,1421
20091201|2009-07-30 10:00,30,60.06,60.48,60,60.41,313
20091201|2009-07-30 10:30,30,60.4,60.55,60.1,60.23,542
20091201|2009-07-30 11:00,30,60.24,60.33,60.04,60.26,170
20091201|2009-07-30 11:30,30,60.29,60.51,60.16,60.51,73
20091201|2009-07-30 12:00,30,60.5,60.7,60.22,60.45,362
20091201|2009-07-30 12:30,30,60.5,60.53,60,60,350
20091201|2009-07-30 13:00,30,60,60.4,59.7,59.7,572
20091201|2009-07-30 20:00,31,60.13,60.6,60.13,60.21,21
20091201|2009-07-30 20:30,31,60.2,60.2,60.01,60.01,12
20091201|2009-07-30 21:00,31,60.07,60.07,60.07,60.07,1
20091201|2009-07-30 22:00,31,60.34,60.45,60.34,60.45,4
20091201|2009-07-30 22:30,31,60.47,60.47,60.12,60.35,12
20091201|2009-07-30 23:00,31,60.35,60.35,60.35,60.35,3
20091201|2009-07-30 23:30,31,60.15,60.15,60.13,60.13,2
20091201|2009-07-31 00:00,31,60.21,60.31,60.11,60.11,31
20091201|2009-07-31 00:30,31,60.15,60.15,60.15,60.15,1
20091201|2009-07-31 01:00,31,60.17,60.31,60.17,60.31,18
20091201|2009-07-31 01:30,31,60.4,60.65,60.4,60.65,90
20091201|2009-07-31 02:00,31,60.65,60.75,60.65,60.7,76
20091201|2009-07-31 02:30,31,60.6,60.6,60.59,60.59,4
20091201|2009-07-31 03:00,31,60.4,60.44,60.25,60.33,17
20091201|2009-07-31 03:30,31,60.33,60.33,60.33,60.33,1
20091201|2009-07-31 04:00,31,60.2,60.2,59.67,59.7,85
20091201|2009-07-31 04:30,31,59.71,59.71,59.53,59.7,48
20091201|2009-07-31 05:00,31,59.71,59.75,59.65,59.7,31
20091201|2009-07-31 05:30,31,59.7,59.8,59.7,59.7,43
20091201|2009-07-31 06:00,31,59.7,59.78,59.65,59.7,77
20091201|2009-07-31 06:30,31,59.61,59.61,59.36,59.5,190
20091201|2009-07-31 07:00,31,59.45,59.5,59.24,59.29,140
20091201|2009-07-31 07:30,31,59.35,59.54,59.26,59.4,273
20091201|2009-07-31 08:00,31,59.3,59.43,59.26,59.35,194
20091201|2009-07-31 08:30,31,59.35,59.77,59.31,59.34,228
20091201|2009-07-31 09:00,31,59.42,59.57,59.32,59.32,189
20091201|2009-07-31 09:30,31,59.39,60.07,59.31,59.61,607
20091201|2009-07-31 10:00,31,59.61,59.74,59.52,59.74,184
20091201|2009-07-31 10:30,31,59.7,59.78,59.43,59.55,178
20091201|2009-07-31 11:00,31,59.58,59.73,59.39,59.58,237
20091201|2009-07-31 11:30,31,59.57,59.93,59.57,59.77,90
20091201|2009-07-31 12:00,31,59.8,60.05,59.72,59.95,363
20091201|2009-07-31 12:30,31,59.93,59.97,59.85,59.94,122
20091201|2009-07-31 13:00,31,59.94,60.22,59.85,60.07,1038
20091201|2009-07-31 13:30,31,60.07,60.12,60.01,60.12,9
20091201|2009-08-02 20:00,3,60.24,60.24,59.97,60.1,63
20091201|2009-08-02 20:30,3,60.2,60.2,60.06,60.06,2
20091201|2009-08-02 21:00,3,60.2,60.48,60.15,60.48,44
20091201|2009-08-02 21:30,3,60.3,60.3,60.3,60.3,26
20091201|2009-08-02 22:00,3,60.24,60.24,60.24,60.24,5
20091201|2009-08-02 22:30,3,60.25,60.39,60.25,60.39,3
20091201|2009-08-02 23:00,3,60.43,60.48,60.3,60.48,4
20091201|2009-08-02 23:30,3,60.33,60.48,60.32,60.48,5
20091201|2009-08-03 00:30,3,60.48,60.48,60.36,60.36,29
20091201|2009-08-03 01:00,3,60.35,60.35,60.3,60.3,10
20091201|2009-08-03 01:30,3,60.3,60.36,60.3,60.3,24
20091201|2009-08-03 02:00,3,60.35,60.35,60.2,60.2,29
20091201|2009-08-03 02:30,3,60.28,60.35,60.2,60.35,9
20091201|2009-08-03 03:00,3,60.45,60.6,60.45,60.6,113
20091201|2009-08-03 03:30,3,60.55,60.6,60.55,60.6,22
20091201|2009-08-03 04:00,3,60.65,60.65,60.55,60.6,59
20091201|2009-08-03 04:30,3,60.65,60.66,60.6,60.66,40
20091201|2009-08-03 05:00,3,60.65,60.67,60.65,60.67,52
20091201|2009-08-03 05:30,3,60.67,60.79,60.61,60.7,111
20091201|2009-08-03 06:00,3,60.7,60.79,60.7,60.74,103
20091201|2009-08-03 06:30,3,60.74,61.03,60.7,60.85,244
20091201|2009-08-03 07:00,3,60.85,61.28,60.81,60.98,309
20091201|2009-08-03 07:30,3,61,61,60.8,60.98,97
20091201|2009-08-03 08:00,3,60.91,60.97,60.7,60.9,186
20091201|2009-08-03 08:30,3,60.92,61.1,60.82,60.9,343
20091201|2009-08-03 09:00,3,61.01,61.18,60.82,61.13,294
20091201|2009-08-03 09:30,3,61.07,63,61.01,62.95,3452
20091201|2009-08-03 10:00,3,62.97,63.02,62.83,62.92,1088
20091201|2009-08-03 10:30,3,62.92,63.02,62.81,62.84,867
20091201|2009-08-03 11:00,3,62.85,62.99,62.73,62.73,315
20091201|2009-08-03 11:30,3,62.72,62.73,62.25,62.31,435
20091201|2009-08-03 12:00,3,62.3,62.61,62.22,62.58,360
20091201|2009-08-03 12:30,3,62.59,62.87,62.5,62.69,411
20091201|2009-08-03 13:00,3,62.69,62.84,62.1,62.12,930
20091201|2009-08-03 13:30,3,62.12,62.18,62.12,62.12,5
20091201|2009-08-03 20:00,4,62.39,62.91,62.39,62.69,47
20091201|2009-08-03 20:30,4,62.65,62.69,62.65,62.65,4
20091201|2009-08-03 21:00,4,62.65,62.65,62.65,62.65,1
20091201|2009-08-03 21:30,4,62.69,62.7,62.59,62.6,11
20091201|2009-08-03 22:00,4,62.69,62.69,62.61,62.61,2
20091201|2009-08-03 22:30,4,62.61,62.61,62.56,62.61,14
20091201|2009-08-03 23:00,4,62.56,62.6,62.56,62.6,5
20091201|2009-08-03 23:30,4,62.57,62.57,62.55,62.55,7
20091201|2009-08-04 00:00,4,62.6,62.6,62.6,62.6,4
20091201|2009-08-04 00:30,4,62.55,62.55,62.39,62.39,52
20091201|2009-08-04 01:00,4,62.4,62.55,62.4,62.55,5
20091201|2009-08-04 01:30,4,62.39,62.4,62.38,62.4,5
20091201|2009-08-04 02:00,4,62.51,62.54,62.4,62.4,52
20091201|2009-08-04 02:30,4,62.4,62.47,62.4,62.4,32
20091201|2009-08-04 03:00,4,62.45,62.5,62.4,62.45,45
20091201|2009-08-04 03:30,4,62.49,62.61,62.49,62.61,88
20091201|2009-08-04 04:00,4,62.59,62.59,62.45,62.45,18
20091201|2009-08-04 04:30,4,62.46,62.61,62.46,62.61,13
20091201|2009-08-04 05:00,4,62.49,62.49,62.31,62.31,25
20091201|2009-08-04 05:30,4,62.34,62.34,62.16,62.16,14
20091201|2009-08-04 06:00,4,62.3,62.44,62.3,62.44,10
20091201|2009-08-04 06:30,4,62.42,62.45,61.94,62,89
20091201|2009-08-04 07:00,4,62,62.3,61.94,62.06,116
20091201|2009-08-04 07:30,4,62.12,62.17,61.72,61.86,131
20091201|2009-08-04 08:00,4,61.87,62.23,61.77,62.2,108
20091201|2009-08-04 08:30,4,62.16,62.53,62.09,62.46,163
20091201|2009-08-04 09:00,4,62.43,62.89,62.2,62.41,230
20091201|2009-08-04 09:30,4,62.36,62.46,61.57,61.9,948
20091201|2009-08-04 10:00,4,61.89,62.57,61.89,62.45,335
20091201|2009-08-04 10:30,4,62.49,62.5,62.15,62.2,228
20091201|2009-08-04 11:00,4,62.25,62.32,62.16,62.21,128
20091201|2009-08-04 11:30,4,62.22,62.3,62.06,62.3,79
20091201|2009-08-04 12:00,4,62.26,62.42,62.22,62.28,240
20091201|2009-08-04 12:30,4,62.29,62.34,62,62,175
20091201|2009-08-04 13:00,4,62.01,62.6,61.89,62.5,855
20091201|2009-08-04 20:00,5,62.41,62.56,62.41,62.47,15
20091201|2009-08-04 20:30,5,62.52,62.52,62.47,62.47,8
20091201|2009-08-04 21:00,5,62.52,62.52,62.52,62.52,1
20091201|2009-08-04 21:30,5,62.5,62.5,62.5,62.5,4
20091201|2009-08-04 22:00,5,62.5,62.6,62.5,62.6,39
20091201|2009-08-04 22:30,5,62.6,62.6,62.51,62.51,3
20091201|2009-08-04 23:30,5,62.6,62.6,62.6,62.6,2
20091201|2009-08-05 00:00,5,62.55,62.56,62.5,62.5,11
20091201|2009-08-05 01:00,5,62.5,62.5,62.5,62.5,12
20091201|2009-08-05 01:30,5,62.45,62.45,62.38,62.38,7
20091201|2009-08-05 02:00,5,62.42,62.42,62.32,62.32,3
20091201|2009-08-05 02:30,5,62.34,62.41,62.32,62.41,29
20091201|2009-08-05 03:00,5,62.41,62.59,62.41,62.59,3
20091201|2009-08-05 03:30,5,62.59,62.75,62.59,62.75,14
20091201|2009-08-05 04:00,5,62.75,62.84,62.65,62.65,34
20091201|2009-08-05 04:30,5,62.67,62.67,62.67,62.67,2
20091201|2009-08-05 05:00,5,62.75,62.83,62.75,62.83,5
20091201|2009-08-05 05:30,5,62.83,62.83,62.73,62.83,8
20091201|2009-08-05 06:00,5,62.8,62.95,62.8,62.95,104
20091201|2009-08-05 06:30,5,62.95,63,62.94,62.95,60
20091201|2009-08-05 07:00,5,62.95,63.01,62.25,62.71,136
20091201|2009-08-05 07:30,5,62.72,62.72,62.3,62.3,46
20091201|2009-08-05 08:00,5,62.41,62.65,62.3,62.65,42
20091201|2009-08-05 08:30,5,62.65,62.77,62.39,62.39,163
20091201|2009-08-05 09:00,5,62.28,62.31,61.75,62.08,321
20091201|2009-08-05 09:30,5,62.1,62.46,61.62,61.95,635
20091201|2009-08-05 10:00,5,62,62.25,61.86,62.16,289
20091201|2009-08-05 10:30,5,62.11,62.39,62.04,62.04,267
20091201|2009-08-05 11:00,5,62.01,62.2,61.9,61.95,161
20091201|2009-08-05 11:30,5,61.95,61.97,61.77,61.9,105
20091201|2009-08-05 12:00,5,61.83,62.1,61.76,62.1,190
20091201|2009-08-05 12:30,5,62.09,62.29,62.01,62.25,103
20091201|2009-08-05 13:00,5,62.25,62.34,62.01,62.29,235
20091201|2009-08-05 20:00,6,62.17,62.17,62.02,62.02,6
20091201|2009-08-05 20:30,6,61.99,61.99,61.85,61.85,4
20091201|2009-08-05 21:00,6,61.96,61.96,61.84,61.84,16
20091201|2009-08-05 21:30,6,61.8,61.8,61.8,61.8,2
20091201|2009-08-05 22:00,6,61.8,61.83,61.8,61.8,10
20091201|2009-08-05 22:30,6,61.8,61.8,61.78,61.8,11
20091201|2009-08-05 23:00,6,61.87,61.87,61.87,61.87,2
20091201|2009-08-06 00:30,6,61.9,61.9,61.9,61.9,2
20091201|2009-08-06 01:00,6,61.9,61.97,61.9,61.97,12
20091201|2009-08-06 01:30,6,62.03,62.03,62.03,62.03,1
20091201|2009-08-06 02:00,6,61.95,61.95,61.95,61.95,2
20091201|2009-08-06 02:30,6,61.99,62.03,61.85,61.85,10
20091201|2009-08-06 03:00,6,61.9,62,61.89,61.94,9
20091201|2009-08-06 03:30,6,62.02,62.05,61.88,61.88,38
20091201|2009-08-06 04:00,6,61.92,62.05,61.85,61.94,18
20091201|2009-08-06 04:30,6,62.05,62.1,62,62,6
20091201|2009-08-06 05:00,6,62.15,62.43,62.15,62.3,63
20091201|2009-08-06 05:30,6,62.3,62.42,62.3,62.42,16
20091201|2009-08-06 06:00,6,62.34,62.59,62.34,62.39,76
20091201|2009-08-06 06:30,6,62.39,62.5,62.27,62.41,25
20091201|2009-08-06 07:00,6,62.5,62.64,62.4,62.4,44
20091201|2009-08-06 07:30,6,62.45,62.78,62.45,62.74,192
20091201|2009-08-06 08:00,6,62.75,62.75,62.6,62.72,78
20091201|2009-08-06 08:30,6,62.74,62.91,62.52,62.56,331
20091201|2009-08-06 09:00,6,62.57,62.57,62.18,62.27,237
20091201|2009-08-06 09:30,6,62.34,62.47,61.17,61.35,1388
20091201|2009-08-06 10:00,6,61.31,61.35,60.48,60.5,990
20091201|2009-08-06 10:30,6,60.52,60.68,60.27,60.36,712
20091201|2009-08-06 11:00,6,60.37,60.74,60.37,60.53,298
20091201|2009-08-06 11:30,6,60.6,60.75,60.53,60.75,74
20091201|2009-08-06 12:00,6,60.67,60.97,60.65,60.92,98
20091201|2009-08-06 12:30,6,60.92,61.44,60.91,61.35,386
20091201|2009-08-06 13:00,6,61.35,61.35,60.67,60.88,357
20091201|2009-08-06 13:30,6,60.75,60.75,60.75,60.75,2
20091201|2009-08-06 20:00,7,60.67,60.9,60.4,60.9,17
20091201|2009-08-06 20:30,7,60.98,60.99,60.9,60.9,10
20091201|2009-08-06 21:00,7,60.9,60.9,60.9,60.9,8
20091201|2009-08-06 21:30,7,60.9,60.95,60.35,60.95,43
20091201|2009-08-06 22:00,7,60.97,60.97,60.8,60.8,13
20091201|2009-08-06 22:30,7,60.81,60.81,60.81,60.81,1
20091201|2009-08-06 23:30,7,60.8,60.8,60.8,60.8,1
20091201|2009-08-07 00:00,7,60.8,60.8,60.8,60.8,2
20091201|2009-08-07 00:30,7,60.89,60.9,60.89,60.9,11
20091201|2009-08-07 01:00,7,60.8,60.8,60.8,60.8,1
20091201|2009-08-07 01:30,7,61,61,60.89,60.95,4
20091201|2009-08-07 02:00,7,61,61,60.85,61,17
20091201|2009-08-07 02:30,7,60.85,60.9,60.8,60.8,77
20091201|2009-08-07 03:30,7,60.86,60.86,60.8,60.8,14
20091201|2009-08-07 04:00,7,60.8,60.8,60.6,60.6,14
20091201|2009-08-07 04:30,7,60.61,60.61,60.5,60.5,24
20091201|2009-08-07 05:00,7,60.5,60.5,60.26,60.26,77
20091201|2009-08-07 05:30,7,60.48,60.49,60.47,60.49,4
20091201|2009-08-07 06:00,7,60.38,60.39,60.38,60.39,4
20091201|2009-08-07 06:30,7,60.5,60.86,60.5,60.7,20
20091201|2009-08-07 07:00,7,60.7,60.75,60.26,60.75,77
20091201|2009-08-07 07:30,7,60.75,61.4,60.42,60.74,239
20091201|2009-08-07 08:00,7,60.9,61.6,60.9,61.51,251
20091201|2009-08-07 08:30,7,61.55,61.86,61.11,61.2,362
20091201|2009-08-07 09:00,7,61.15,61.35,60.91,61.32,161
20091201|2009-08-07 09:30,7,61.4,61.79,61.23,61.6,432
20091201|2009-08-07 10:00,7,61.63,62.68,61.59,62.67,886
20091201|2009-08-07 10:30,7,62.66,63.51,62.41,63.12,2267
20091201|2009-08-07 11:00,7,63.13,63.13,62.56,62.67,252
20091201|2009-08-07 11:30,7,62.69,63.2,62.68,62.9,267
20091201|2009-08-07 12:00,7,62.92,63.05,62.76,62.92,274
20091201|2009-08-07 12:30,7,62.91,62.99,62.82,62.82,197
20091201|2009-08-07 13:00,7,62.82,62.91,62.28,62.35,455
20091201|2009-08-07 13:30,7,62.41,62.42,62.41,62.42,9
20091201|2009-08-09 20:00,10,62.31,62.5,62.12,62.5,42
20091201|2009-08-09 20:30,10,62.5,62.79,62.5,62.65,23
20091201|2009-08-09 21:00,10,62.68,62.69,62.62,62.62,8
20091201|2009-08-09 21:30,10,62.61,62.68,62.61,62.68,13
20091201|2009-08-09 22:00,10,62.72,62.85,62.72,62.85,10
20091201|2009-08-09 22:30,10,62.89,62.9,62.61,62.61,15
20091201|2009-08-09 23:00,10,62.61,62.61,62.61,62.61,1
20091201|2009-08-10 00:30,10,62.61,62.61,62.61,62.61,9
20091201|2009-08-10 01:00,10,62.6,62.65,62.6,62.65,5
20091201|2009-08-10 01:30,10,62.6,62.6,62.6,62.6,1
20091201|2009-08-10 02:00,10,62.65,62.65,62.65,62.65,2
20091201|2009-08-10 02:30,10,62.65,62.65,62.49,62.49,19
20091201|2009-08-10 03:00,10,62.41,62.54,62.4,62.43,26
20091201|2009-08-10 03:30,10,62.43,62.48,62.43,62.48,16
20091201|2009-08-10 04:00,10,62.48,62.48,62.45,62.46,9
20091201|2009-08-10 04:30,10,62.43,62.46,62.43,62.43,7
20091201|2009-08-10 05:00,10,62.43,62.43,62.41,62.43,8
20091201|2009-08-10 05:30,10,62.43,62.43,62.4,62.43,10
20091201|2009-08-10 06:00,10,62.4,62.43,62.4,62.43,19
20091201|2009-08-10 06:30,10,62.41,62.45,62.38,62.38,9
20091201|2009-08-10 07:00,10,62.44,62.8,62.44,62.71,44
20091201|2009-08-10 07:30,10,62.71,63.25,62.6,62.72,229
20091201|2009-08-10 08:00,10,62.72,63.37,62.62,63.23,135
20091201|2009-08-10 08:30,10,63.2,63.41,63.15,63.25,194
20091201|2009-08-10 09:00,10,63.25,63.3,62.91,63.05,155
20091201|2009-08-10 09:30,10,63.05,63.73,63.05,63.7,984
20091201|2009-08-10 10:00,10,63.69,64.04,63.69,63.87,1158
20091201|2009-08-10 10:30,10,63.9,64.02,63.5,63.8,341
20091201|2009-08-10 11:00,10,63.8,63.99,63.52,63.7,173
20091201|2009-08-10 11:30,10,63.71,63.75,63.51,63.56,115
20091201|2009-08-10 12:00,10,63.51,63.64,63.36,63.57,172
20091201|2009-08-10 12:30,10,63.61,63.89,63.61,63.65,206
20091201|2009-08-10 13:00,10,63.71,63.95,63.67,63.67,352
20091201|2009-08-10 13:30,10,63.8,63.8,63.8,63.8,5
20091201|2009-08-10 20:00,11,63.85,63.87,63.75,63.76,10
20091201|2009-08-10 20:30,11,63.89,63.89,63.77,63.77,2
20091201|2009-08-10 22:00,11,63.82,63.82,63.77,63.82,14
20091201|2009-08-10 22:30,11,63.88,63.88,63.88,63.88,1
20091201|2009-08-10 23:00,11,63.86,63.89,63.86,63.89,3
20091201|2009-08-11 00:00,11,63.9,63.9,63.9,63.9,12
20091201|2009-08-11 00:30,11,63.91,63.91,63.9,63.91,4
20091201|2009-08-11 01:00,11,63.86,63.91,63.86,63.88,7
20091201|2009-08-11 01:30,11,63.88,63.98,63.88,63.97,91
20091201|2009-08-11 02:00,11,63.93,63.95,63.88,63.93,9
20091201|2009-08-11 02:30,11,63.93,64.05,63.93,64.05,105
20091201|2009-08-11 03:00,11,64.04,64.04,63.97,63.98,47
20091201|2009-08-11 03:30,11,64.04,64.04,63.89,64.04,58
20091201|2009-08-11 04:00,11,63.99,64.14,63.98,64.14,86
20091201|2009-08-11 04:30,11,64.09,64.09,63.98,63.98,10
20091201|2009-08-11 05:00,11,63.98,63.98,63.98,63.98,3
20091201|2009-08-11 05:30,11,64.01,64.06,63.97,64.05,12
20091201|2009-08-11 06:00,11,64.05,64.08,64,64.08,21
20091201|2009-08-11 06:30,11,64.06,64.06,63.92,63.92,25
20091201|2009-08-11 07:00,11,63.88,63.88,63.54,63.75,110
20091201|2009-08-11 07:30,11,63.76,63.8,63.25,63.25,137
20091201|2009-08-11 08:00,11,63.32,63.36,62.9,62.9,253
20091201|2009-08-11 08:30,11,62.9,63.08,62.5,62.9,391
20091201|2009-08-11 09:00,11,62.86,62.88,62.56,62.74,302
20091201|2009-08-11 09:30,11,62.75,63.65,62.73,63.6,980
20091201|2009-08-11 10:00,11,63.6,63.6,63.07,63.39,274
20091201|2009-08-11 11:00,11,63.03,63.18,63.03,63.17,14
20091201|2009-08-11 11:30,11,63.16,63.58,63.06,63.26,293
20091201|2009-08-11 12:00,11,63.3,63.67,63.19,63.58,301
20091201|2009-08-11 12:30,11,63.49,64.04,63.48,64.03,842
20091201|2009-08-11 13:00,11,64.03,64.08,63.66,64,428
20091201|2009-08-11 13:30,11,64,64.04,64,64.04,11
20091201|2009-08-11 20:00,12,63.99,64,63.92,63.92,19
20091201|2009-08-11 20:30,12,63.98,63.99,63.92,63.92,15
20091201|2009-08-11 21:00,12,63.9,63.9,63.68,63.79,23
20091201|2009-08-11 21:30,12,63.88,63.9,63.88,63.9,11
20091201|2009-08-11 22:00,12,63.7,63.72,63.7,63.72,6
20091201|2009-08-11 23:30,12,63.9,63.9,63.9,63.9,1
20091201|2009-08-12 00:30,12,63.83,63.9,63.83,63.9,3
20091201|2009-08-12 01:00,12,63.9,63.97,63.9,63.97,11
20091201|2009-08-12 01:30,12,63.97,63.99,63.55,63.55,26
20091201|2009-08-12 02:00,12,63.52,63.52,63.17,63.17,82
20091201|2009-08-12 02:30,12,63.22,63.23,63.22,63.23,2
20091201|2009-08-12 03:00,12,63.33,63.39,63.33,63.39,2
20091201|2009-08-12 04:00,12,63.28,63.3,63.22,63.28,29
20091201|2009-08-12 04:30,12,63.38,63.38,63.29,63.35,14
20091201|2009-08-12 05:00,12,63.35,63.44,63.31,63.44,23
20091201|2009-08-12 05:30,12,63.4,63.45,63.37,63.43,5
20091201|2009-08-12 06:00,12,63.44,63.44,63.43,63.44,13
20091201|2009-08-12 06:30,12,63.37,63.38,63.22,63.22,100
20091201|2009-08-12 07:00,12,63.18,63.5,63.08,63.25,99
20091201|2009-08-12 07:30,12,63.21,64.13,63.2,63.85,209
20091201|2009-08-12 08:00,12,63.79,63.98,63.7,63.7,110
20091201|2009-08-12 08:30,12,63.72,64,63.23,63.92,292
20091201|2009-08-12 09:00,12,64,64.06,63.65,64.06,155
20091201|2009-08-12 09:30,12,64.09,64.1,63.5,63.92,568
20091201|2009-08-12 10:00,12,63.82,63.99,63.24,63.72,411
20091201|2009-08-12 10:30,12,63.7,64,63.66,63.98,276
20091201|2009-08-12 11:00,12,64,64,63.7,63.99,148
20091201|2009-08-12 11:30,12,63.97,64.48,63.97,64.27,680
20091201|2009-08-12 12:00,12,64.25,64.55,64.05,64.55,479
20091201|2009-08-12 12:30,12,64.51,64.6,63.9,63.97,389
20091201|2009-08-12 13:00,12,63.97,64.05,63.55,63.7,426
20091201|2009-08-12 13:30,12,63.65,63.65,63.65,63.65,9
20091201|2009-08-12 20:00,13,63.8,63.8,63.68,63.7,21
20091201|2009-08-12 20:30,13,63.75,63.8,63.7,63.8,13
20091201|2009-08-12 21:00,13,63.8,63.89,63.8,63.89,17
20091201|2009-08-12 21:30,13,63.89,63.89,63.89,63.89,12
20091201|2009-08-12 22:30,13,63.89,63.89,63.88,63.88,4
20091201|2009-08-12 23:00,13,63.89,63.89,63.89,63.89,1
20091201|2009-08-12 23:30,13,63.89,63.89,63.82,63.82,2
20091201|2009-08-13 00:00,13,63.82,63.82,63.71,63.71,4
20091201|2009-08-13 00:30,13,63.82,63.82,63.82,63.82,3
20091201|2009-08-13 01:00,13,63.85,63.98,63.85,63.95,25
20091201|2009-08-13 01:30,13,63.98,63.98,63.94,63.94,19
20091201|2009-08-13 02:00,13,63.84,63.84,63.82,63.82,7
20091201|2009-08-13 02:30,13,63.82,63.93,63.82,63.93,5
20091201|2009-08-13 03:30,13,63.98,63.98,63.95,63.95,13
20091201|2009-08-13 04:00,13,63.98,64.1,63.97,64.1,35
20091201|2009-08-13 04:30,13,64.1,64.12,64.1,64.1,17
20091201|2009-08-13 05:00,13,64.12,64.12,64.01,64.12,91
20091201|2009-08-13 05:30,13,64.12,64.3,64.12,64.24,81
20091201|2009-08-13 06:00,13,64.18,64.18,64.09,64.15,66
20091201|2009-08-13 06:30,13,64.2,64.38,64.19,64.38,72
20091201|2009-08-13 07:00,13,64.4,64.43,64.21,64.36,115
20091201|2009-08-13 07:30,13,64.38,64.39,64.2,64.24,159
20091201|2009-08-13 08:00,13,64.25,64.39,63.99,64,213
20091201|2009-08-13 08:30,13,63.97,64.25,63.97,64.25,146
20091201|2009-08-13 09:00,13,64.2,64.36,64.1,64.3,303
20091201|2009-08-13 09:30,13,64.29,65.24,64.25,65.11,4047
20091201|2009-08-13 10:00,13,65.11,65.24,64.66,64.99,1826
20091201|2009-08-13 10:30,13,65,65.22,64.95,65.2,930
20091201|2009-08-13 11:00,13,65.19,65.47,65.16,65.26,1564
20091201|2009-08-13 11:30,13,65.26,65.38,65,65.01,623
20091201|2009-08-13 12:00,13,65.05,65.29,65.02,65.29,230
20091201|2009-08-13 12:30,13,65.29,65.29,64.31,64.55,634
20091201|2009-08-13 13:00,13,64.55,64.65,64.05,64.18,771
20091201|2009-08-13 13:30,13,64.18,64.18,64.18,64.18,1
20091201|2009-08-13 20:00,14,64.14,64.4,64.1,64.36,26
20091201|2009-08-13 20:30,14,64.32,64.32,64.26,64.26,2
20091201|2009-08-13 21:00,14,64.2,64.2,64.1,64.16,20
20091201|2009-08-13 21:30,14,64.15,64.25,64.15,64.15,13
20091201|2009-08-13 22:00,14,64.15,64.15,64.09,64.09,27
20091201|2009-08-13 22:30,14,64.09,64.13,63.97,63.97,100
20091201|2009-08-13 23:00,14,63.98,64.1,63.97,64.1,23
20091201|2009-08-13 23:30,14,64.1,64.1,64.1,64.1,2
20091201|2009-08-14 00:00,14,64.1,64.1,64.1,64.1,1
20091201|2009-08-14 00:30,14,64.08,64.08,64.08,64.08,15
20091201|2009-08-14 01:00,14,64.1,64.1,64.01,64.01,61
20091201|2009-08-14 01:30,14,64.02,64.02,64.01,64.01,2
20091201|2009-08-14 02:00,14,64.03,64.03,63.97,63.97,53
20091201|2009-08-14 02:30,14,63.99,63.99,63.72,63.9,106
20091201|2009-08-14 03:00,14,63.96,64.02,63.96,63.96,32
20091201|2009-08-14 03:30,14,64.02,64.03,63.96,63.96,21
20091201|2009-08-14 04:00,14,63.96,64.1,63.96,64.1,27
20091201|2009-08-14 04:30,14,63.98,64.03,63.98,64.03,4
20091201|2009-08-14 05:00,14,63.98,64.03,63.98,64.03,4
20091201|2009-08-14 05:30,14,64,64.05,64,64.04,8
20091201|2009-08-14 06:00,14,64.08,64.09,64.01,64.01,18
20091201|2009-08-14 06:30,14,64.05,64.1,64.05,64.1,12
20091201|2009-08-14 07:00,14,64.11,64.14,64.06,64.14,48
20091201|2009-08-14 07:30,14,64.15,64.5,63.82,63.87,226
20091201|2009-08-14 08:00,14,63.8,63.8,63.41,63.5,413
20091201|2009-08-14 08:30,14,63.49,63.82,63.42,63.58,179
20091201|2009-08-14 09:00,14,63.5,63.7,62.8,63.7,1001
20091201|2009-08-14 09:30,14,63.76,63.8,62.84,62.85,653
20091201|2009-08-14 10:00,14,62.9,62.99,62.13,62.3,1049
20091201|2009-08-14 10:30,14,62.3,62.3,61.09,61.6,2515
20091201|2009-08-14 11:00,14,61.5,61.65,61.39,61.48,149
20091201|2009-08-14 11:30,14,61.45,61.57,61.28,61.3,270
20091201|2009-08-14 12:00,14,61.32,61.57,61.25,61.25,268
20091201|2009-08-14 12:30,14,61.24,61.56,61.24,61.39,164
20091201|2009-08-14 13:00,14,61.4,61.4,61.09,61.15,913
20091201|2009-08-16 20:00,17,61.12,61.12,60.26,60.3,346
20091201|2009-08-16 20:30,17,60.3,60.4,60.3,60.4,51
20091201|2009-08-16 21:00,17,60.37,60.4,60.29,60.29,22
20091201|2009-08-16 21:30,17,60.35,60.39,60.29,60.39,22
20091201|2009-08-16 22:00,17,60.4,60.4,60.35,60.4,36
20091201|2009-08-16 22:30,17,60.41,60.42,60.4,60.42,29
20091201|2009-08-16 23:00,17,60.42,60.42,60.42,60.42,12
20091201|2009-08-16 23:30,17,60.42,60.45,60.4,60.4,19
20091201|2009-08-17 00:00,17,60.4,60.4,60.4,60.4,3
20091201|2009-08-17 00:30,17,60.47,60.48,60.4,60.4,9
20091201|2009-08-17 01:00,17,60.48,60.48,60.4,60.4,31
20091201|2009-08-17 01:30,17,60.44,60.45,60.4,60.4,60
20091201|2009-08-17 02:00,17,60.4,60.44,60.4,60.44,10
20091201|2009-08-17 02:30,17,60.4,60.42,60.27,60.27,101
20091201|2009-08-17 03:00,17,60.27,60.39,60.01,60.06,194
20091201|2009-08-17 03:30,17,60.06,60.06,59.96,60.05,195
20091201|2009-08-17 04:00,17,60.08,60.08,59.98,59.98,17
20091201|2009-08-17 04:30,17,60,60,59.96,60,32
20091201|2009-08-17 05:00,17,60,60.02,59.92,59.92,102
20091201|2009-08-17 05:30,17,59.92,59.92,59.65,59.7,306
20091201|2009-08-17 06:00,17,59.7,59.76,59.66,59.76,57
20091201|2009-08-17 06:30,17,59.76,59.76,59.65,59.73,70
20091201|2009-08-17 07:00,17,59.73,60,59.7,59.81,170
20091201|2009-08-17 07:30,17,59.91,59.93,59.5,59.5,583
20091201|2009-08-17 08:00,17,59.56,59.69,59.5,59.65,330
20091201|2009-08-17 08:30,17,59.62,59.8,59.59,59.76,109
20091201|2009-08-17 09:00,17,59.71,59.75,59.56,59.66,312
20091201|2009-08-17 09:30,17,59.66,59.73,59.21,59.36,1978
20091201|2009-08-17 10:00,17,59.37,59.37,58.87,59.07,2228
20091201|2009-08-17 10:30,17,59.07,59.67,58.98,59.33,719
20091201|2009-08-17 11:00,17,59.37,59.64,59.34,59.42,241
20091201|2009-08-17 11:30,17,59.43,59.59,59.4,59.4,157
20091201|2009-08-17 12:00,17,59.4,59.55,59.34,59.36,394
20091201|2009-08-17 12:30,17,59.36,59.5,59.35,59.5,214
20091201|2009-08-17 13:00,17,59.5,59.75,59.34,59.5,777
20091201|2009-08-17 20:00,18,59.52,59.65,59.51,59.65,22
20091201|2009-08-17 20:30,18,59.65,59.75,59.65,59.7,64
20091201|2009-08-17 21:00,18,59.66,59.7,59.66,59.7,25
20091201|2009-08-17 21:30,18,59.66,59.66,59.66,59.66,2
20091201|2009-08-17 22:00,18,59.66,59.73,59.66,59.66,11
20091201|2009-08-17 22:30,18,59.72,59.72,59.72,59.72,1
20091201|2009-08-17 23:00,18,59.73,59.75,59.73,59.75,6
20091201|2009-08-17 23:30,18,59.7,59.7,59.7,59.7,1
20091201|2009-08-18 00:00,18,59.75,59.86,59.75,59.86,4
20091201|2009-08-18 00:30,18,59.9,60,59.89,60,41
20091201|2009-08-18 01:00,18,60,60,60,60,10
20091201|2009-08-18 01:30,18,60.04,60.09,60.04,60.09,14
20091201|2009-08-18 02:00,18,60.01,60.09,60,60.09,32
20091201|2009-08-18 02:30,18,60.08,60.25,60.08,60.25,89
20091201|2009-08-18 03:00,18,60.15,60.2,60.14,60.2,7
20091201|2009-08-18 03:30,18,60.22,60.23,60,60,98
20091201|2009-08-18 04:00,18,59.96,60.23,59.96,60.19,87
20091201|2009-08-18 04:30,18,60.19,60.19,59.95,59.95,57
20091201|2009-08-18 05:00,18,60.08,60.09,59.99,60.06,40
20091201|2009-08-18 05:30,18,60.06,60.06,59.95,60.01,75
20091201|2009-08-18 06:00,18,60.05,60.05,59.9,59.9,74
20091201|2009-08-18 06:30,18,59.81,59.81,59.55,59.55,98
20091201|2009-08-18 07:00,18,59.55,59.63,59.29,59.29,277
20091201|2009-08-18 07:30,18,59.27,59.48,59.17,59.17,304
20091201|2009-08-18 08:00,18,59.2,59.36,59.01,59.29,436
20091201|2009-08-18 08:30,18,59.27,59.63,59.25,59.25,256
20091201|2009-08-18 09:00,18,59.28,59.5,59.25,59.35,394
20091201|2009-08-18 09:30,18,59.35,59.47,59.17,59.36,855
20091201|2009-08-18 10:00,18,59.34,59.78,59.31,59.43,699
20091201|2009-08-18 10:30,18,59.44,59.49,59.3,59.3,439
20091201|2009-08-18 11:00,18,59.3,59.5,59.3,59.41,312
20091201|2009-08-18 11:30,18,59.32,59.39,59.3,59.34,204
20091201|2009-08-18 12:00,18,59.36,59.37,59.21,59.25,457
20091201|2009-08-18 12:30,18,59.25,59.32,59.16,59.18,485
20091201|2009-08-18 13:00,18,59.16,59.26,58.81,58.94,2511
20091201|2009-08-18 20:00,19,59.08,59.41,59.08,59.35,40
20091201|2009-08-18 20:30,19,59.21,59.25,59.2,59.2,7
20091201|2009-08-18 21:00,19,59.2,59.2,59.2,59.2,2
20091201|2009-08-18 21:30,19,59.25,59.35,59.15,59.15,18
20091201|2009-08-18 22:00,19,59.11,59.11,59.08,59.1,20
20091201|2009-08-18 22:30,19,59.09,59.09,59.03,59.05,18
20091201|2009-08-18 23:00,19,59.09,59.09,59.09,59.09,7
20091201|2009-08-18 23:30,19,59.11,59.11,59.1,59.11,17
20091201|2009-08-19 00:00,19,59.13,59.13,59.05,59.05,17
20091201|2009-08-19 00:30,19,59.05,59.06,58.91,58.95,79
20091201|2009-08-19 01:00,19,59,59.05,59,59,10
20091201|2009-08-19 01:30,19,59,59,58.88,58.99,41
20091201|2009-08-19 02:00,19,58.99,59.1,58.99,59.1,30
20091201|2009-08-19 02:30,19,59.05,59.05,58.99,59,57
20091201|2009-08-19 03:00,19,59.02,59.06,59,59.06,8
20091201|2009-08-19 03:30,19,59,59.1,59,59.1,12
20091201|2009-08-19 04:00,19,59.09,59.41,59.09,59.35,92
20091201|2009-08-19 04:30,19,59.26,59.4,59.02,59.3,74
20091201|2009-08-19 05:00,19,59.2,59.5,59.2,59.46,131
20091201|2009-08-19 05:30,19,59.44,59.46,59.27,59.27,38
20091201|2009-08-19 06:00,19,59.3,59.3,59.2,59.2,59
20091201|2009-08-19 06:30,19,59.21,59.25,59.03,59.03,44
20091201|2009-08-19 07:00,19,59.05,59.19,58.92,58.92,64
20091201|2009-08-19 07:30,19,58.91,59.06,58.91,58.95,90
20091201|2009-08-19 08:00,19,59,59.04,58.82,58.9,148
20091201|2009-08-19 08:30,19,58.9,59.25,58.85,59.05,184
20091201|2009-08-19 09:00,19,59.1,59.7,59.06,59.45,351
20091201|2009-08-19 09:30,19,59.26,59.6,59.19,59.46,120
20091201|2009-08-19 10:00,19,59.44,59.5,59.06,59.07,227
20091201|2009-08-19 10:30,19,59.11,59.4,58.76,59.4,836
20091201|2009-08-19 11:00,19,59.35,59.6,59.11,59.55,372
20091201|2009-08-19 11:30,19,59.56,59.61,59.37,59.5,178
20091201|2009-08-19 12:00,19,59.53,59.56,59.21,59.23,203
20091201|2009-08-19 12:30,19,59.24,59.36,58.95,58.95,449
20091201|2009-08-19 13:00,19,58.98,59.45,58.88,59.45,606
20091201|2009-08-19 13:30,19,59.45,59.45,59.45,59.45,2
20091201|2009-08-19 20:00,20,59.16,59.4,59.16,59.2,24
20091201|2009-08-19 20:30,20,59.4,59.49,59.4,59.49,10
20091201|2009-08-19 21:00,20,59.3,59.3,59.3,59.3,1
20091201|2009-08-19 21:30,20,59.27,59.27,59.27,59.27,1
20091201|2009-08-19 22:00,20,59.27,59.27,59.27,59.27,4
20091201|2009-08-19 22:30,20,59.27,59.27,59.27,59.27,1
20091201|2009-08-20 00:30,20,59.48,59.48,59.48,59.48,1
20091201|2009-08-20 01:30,20,59.48,59.58,59.48,59.58,40
20091201|2009-08-20 02:00,20,59.58,59.6,59.58,59.58,22
20091201|2009-08-20 02:30,20,59.58,59.58,59.27,59.32,10
20091201|2009-08-20 03:00,20,59.5,59.59,59.5,59.59,7
20091201|2009-08-20 03:30,20,59.58,59.6,59.58,59.6,9
20091201|2009-08-20 04:00,20,59.59,60,59.59,60,56
20091201|2009-08-20 04:30,20,60,60,59.85,59.85,24
20091201|2009-08-20 05:00,20,59.81,59.98,59.81,59.98,24
20091201|2009-08-20 05:30,20,59.86,59.88,59.81,59.88,36
20091201|2009-08-20 06:00,20,59.88,59.88,59.81,59.81,21
20091201|2009-08-20 06:30,20,59.78,59.85,59.75,59.75,30
20091201|2009-08-20 07:00,20,59.8,59.9,59.75,59.81,64
20091201|2009-08-20 07:30,20,59.81,59.9,59.72,59.73,210
20091201|2009-08-20 08:00,20,59.72,59.72,59.36,59.39,183
20091201|2009-08-20 08:30,20,59.46,59.63,59.38,59.48,79
20091201|2009-08-20 09:00,20,59.47,59.47,59.24,59.24,199
20091201|2009-08-20 09:30,20,59.24,59.27,58.86,59.11,1064
20091201|2009-08-20 10:00,20,59.1,59.25,58.96,59.25,257
20091201|2009-08-20 10:30,20,59.29,59.31,58.96,59.06,346
20091201|2009-08-20 11:00,20,59.09,59.12,59,59,93
20091201|2009-08-20 11:30,20,59.02,59.1,58.99,59.05,81
20091201|2009-08-20 12:00,20,59.12,59.13,58.77,58.77,312
20091201|2009-08-20 12:30,20,58.79,58.95,58.71,58.73,497
20091201|2009-08-20 13:00,20,58.72,59,58.65,59,663
20091201|2009-08-20 13:30,20,59.13,59.13,59.13,59.13,5
20091201|2009-08-20 20:00,21,58.95,58.95,58.62,58.9,21
20091201|2009-08-20 20:30,21,58.81,58.81,58.78,58.78,2
20091201|2009-08-20 21:00,21,58.78,58.78,58.78,58.78,3
20091201|2009-08-21 00:00,21,58.66,58.66,58.66,58.66,1
20091201|2009-08-21 00:30,21,58.66,58.8,58.66,58.8,4
20091201|2009-08-21 01:00,21,58.67,58.75,58.67,58.75,2
20091201|2009-08-21 01:30,21,58.8,58.8,58.76,58.76,4
20091201|2009-08-21 02:00,21,58.76,58.8,58.76,58.8,4
20091201|2009-08-21 02:30,21,58.77,58.8,58.77,58.8,58
20091201|2009-08-21 03:00,21,58.8,59.06,58.8,59.06,33
20091201|2009-08-21 03:30,21,59,59.13,59,59.13,33
20091201|2009-08-21 04:00,21,59.13,59.26,59.13,59.15,19
20091201|2009-08-21 04:30,21,59.15,59.15,59.13,59.13,30
20091201|2009-08-21 05:00,21,59.13,59.13,58.9,58.9,53
20091201|2009-08-21 05:30,21,58.9,59.05,58.8,59.05,179
20091201|2009-08-21 06:00,21,59.05,59.05,59.05,59.05,4
20091201|2009-08-21 06:30,21,59.07,59.43,59.07,59.42,82
20091201|2009-08-21 07:00,21,59.4,59.7,59.15,59.7,178
20091201|2009-08-21 07:30,21,59.7,59.75,59.4,59.6,238
20091201|2009-08-21 08:00,21,59.6,59.65,59.45,59.65,89
20091201|2009-08-21 08:30,21,59.65,59.92,59.5,59.61,310
20091201|2009-08-21 09:00,21,59.7,60.34,59.56,59.72,618
20091201|2009-08-21 09:30,21,59.72,59.99,59.25,59.25,808
20091201|2009-08-21 10:00,21,59.26,59.65,59.07,59.3,555
20091201|2009-08-21 10:30,21,59.29,59.4,59.13,59.19,254
20091201|2009-08-21 11:00,21,59.21,59.28,59,59.04,184
20091201|2009-08-21 11:30,21,59.1,59.3,59.01,59.1,188
20091201|2009-08-21 12:00,21,59.07,59.23,59.01,59.12,150
20091201|2009-08-21 12:30,21,59.1,59.14,58.81,58.89,369
20091201|2009-08-21 13:00,21,58.84,59,58.53,58.62,1069
20091201|2009-08-23 20:00,24,58.63,59.05,58.63,59,58
20091201|2009-08-23 20:30,24,59,59.39,59,59.39,29
20091201|2009-08-23 21:00,24,59.2,59.3,58.94,58.94,7
20091201|2009-08-23 22:00,24,59.04,59.04,59.04,59.04,5
20091201|2009-08-23 22:30,24,59.09,59.09,59.09,59.09,1
20091201|2009-08-23 23:00,24,59.1,59.1,59.1,59.1,2
20091201|2009-08-24 00:00,24,59.1,59.1,59.1,59.1,1
20091201|2009-08-24 00:30,24,59.1,59.1,59.1,59.1,1
20091201|2009-08-24 01:30,24,59.1,59.14,59.1,59.14,2
20091201|2009-08-24 02:00,24,59.02,59.02,59,59,11
20091201|2009-08-24 02:30,24,59.17,59.24,59.17,59.24,37
20091201|2009-08-24 03:00,24,59.24,59.24,59.24,59.24,2
20091201|2009-08-24 03:30,24,59.2,59.2,59.2,59.2,5
20091201|2009-08-24 04:30,24,59.24,59.3,59.24,59.3,16
20091201|2009-08-24 05:00,24,59.3,59.43,59.28,59.43,41
20091201|2009-08-24 05:30,24,59.4,59.4,59.3,59.33,89
20091201|2009-08-24 06:00,24,59.32,59.32,59.19,59.19,8
20091201|2009-08-24 06:30,24,59.33,59.35,59.2,59.2,15
20091201|2009-08-24 07:00,24,59.19,59.24,59,59.01,53
20091201|2009-08-24 07:30,24,59.01,59.11,58.86,58.9,96
20091201|2009-08-24 08:00,24,59,59.19,59,59.1,122
20091201|2009-08-24 08:30,24,59.11,59.19,59.05,59.13,84
20091201|2009-08-24 09:00,24,59.14,59.27,59.12,59.22,150
20091201|2009-08-24 09:30,24,59.23,59.23,58.63,58.9,753
20091201|2009-08-24 10:00,24,58.93,59.13,58.8,59.05,302
20091201|2009-08-24 10:30,24,59.02,59.05,58.65,58.71,246
20091201|2009-08-24 11:00,24,58.7,58.96,58.68,58.89,149
20091201|2009-08-24 11:30,24,58.89,60.33,58.84,59.62,1595
20091201|2009-08-24 12:00,24,59.76,59.8,59.35,59.35,300
20091201|2009-08-24 12:30,24,59.41,59.6,59.04,59.09,211
20091201|2009-08-24 13:00,24,59.1,59.3,59,59.1,406
20091201|2009-08-24 13:30,24,59.1,59.12,59.1,59.12,3
20091201|2009-08-24 20:00,25,59.12,59.22,59.01,59.22,5
20091201|2009-08-24 21:30,25,59.11,59.11,59.11,59.11,1
20091201|2009-08-24 22:30,25,59.2,59.2,59.2,59.2,1
20091201|2009-08-24 23:00,25,59.2,59.2,59.2,59.2,2
20091201|2009-08-24 23:30,25,59.2,59.2,59.2,59.2,3
20091201|2009-08-25 00:00,25,59.16,59.16,59.16,59.16,1
20091201|2009-08-25 00:30,25,59.15,59.15,59.14,59.14,12
20091201|2009-08-25 01:00,25,59.11,59.13,59.1,59.1,27
20091201|2009-08-25 01:30,25,59.1,59.1,59.1,59.1,9
20091201|2009-08-25 02:00,25,59.1,59.1,59.09,59.09,17
20091201|2009-08-25 03:00,25,59.14,59.2,59.14,59.2,20
20091201|2009-08-25 03:30,25,59.2,59.22,59.2,59.22,6
20091201|2009-08-25 04:00,25,59.22,59.3,59.22,59.3,13
20091201|2009-08-25 04:30,25,59.4,59.45,59.3,59.45,25
20091201|2009-08-25 05:30,25,59.4,59.4,59.16,59.16,11
20091201|2009-08-25 06:00,25,59.15,59.15,59.15,59.15,2
20091201|2009-08-25 06:30,25,59.28,59.4,59.28,59.3,9
20091201|2009-08-25 07:00,25,59.37,59.6,59.33,59.52,216
20091201|2009-08-25 07:30,25,59.55,59.61,59.38,59.44,73
20091201|2009-08-25 08:00,25,59.48,59.51,59.15,59.15,143
20091201|2009-08-25 08:30,25,59.1,59.22,59.06,59.17,88
20091201|2009-08-25 09:00,25,59.21,59.45,59.02,59.02,233
20091201|2009-08-25 09:30,25,59.02,59.2,58.85,58.97,654
20091201|2009-08-25 10:00,25,58.92,58.97,58.72,58.77,833
20091201|2009-08-25 10:30,25,58.77,58.77,58.25,58.34,1946
20091201|2009-08-25 11:00,25,58.31,58.41,58.25,58.33,434
20091201|2009-08-25 11:30,25,58.35,58.35,58.07,58.1,903
20091201|2009-08-25 12:00,25,58.1,58.41,58.09,58.18,359
20091201|2009-08-25 12:30,25,58.18,58.2,58.05,58.08,465
20091201|2009-08-25 13:00,25,58.05,58.44,58,58.33,985
20091201|2009-08-25 13:30,25,58.32,58.32,58.32,58.32,1
20091201|2009-08-25 20:00,26,58.28,58.35,58.15,58.35,17
20091201|2009-08-25 21:00,26,58.28,58.35,58.2,58.3,16
20091201|2009-08-25 21:30,26,58.3,58.3,58.3,58.3,2
20091201|2009-08-25 22:00,26,58.3,58.3,58.25,58.25,6
20091201|2009-08-25 23:00,26,58.24,58.27,58.24,58.27,43
20091201|2009-08-25 23:30,26,58.27,58.35,58.27,58.35,13
20091201|2009-08-26 00:00,26,58.42,58.45,58.31,58.31,6
20091201|2009-08-26 00:30,26,58.31,58.4,58.31,58.4,4
20091201|2009-08-26 01:00,26,58.37,58.48,58.37,58.42,44
20091201|2009-08-26 01:30,26,58.45,58.45,58.25,58.25,37
20091201|2009-08-26 02:00,26,58.26,58.41,58.25,58.25,20
20091201|2009-08-26 02:30,26,58.25,58.5,58.25,58.5,44
20091201|2009-08-26 03:00,26,58.45,59.17,58.45,59.17,89
20091201|2009-08-26 03:30,26,59.05,59.05,58.6,58.6,31
20091201|2009-08-26 04:00,26,58.6,58.6,58.6,58.6,31
20091201|2009-08-26 04:30,26,58.6,58.7,58.6,58.7,11
20091201|2009-08-26 05:00,26,58.84,59,58.63,59,14
20091201|2009-08-26 05:30,26,58.83,58.83,58.75,58.75,10
20091201|2009-08-26 06:00,26,58.75,58.75,58.6,58.6,105
20091201|2009-08-26 06:30,26,58.6,58.65,58.6,58.65,19
20091201|2009-08-26 07:00,26,58.6,58.65,58.33,58.47,143
20091201|2009-08-26 07:30,26,58.47,58.57,58.18,58.18,153
20091201|2009-08-26 08:00,26,58.17,58.25,58.16,58.21,105
20091201|2009-08-26 08:30,26,58.22,58.24,58.1,58.1,260
20091201|2009-08-26 09:00,26,58.1,58.72,58.1,58.25,185
20091201|2009-08-26 09:30,26,58.33,58.33,57.61,57.68,2068
20091201|2009-08-26 10:00,26,57.75,57.75,57.55,57.55,688
20091201|2009-08-26 10:30,26,57.55,57.6,57.27,57.42,1297
20091201|2009-08-26 11:00,26,57.46,57.52,57.42,57.44,268
20091201|2009-08-26 11:30,26,57.45,57.6,57.4,57.6,423
20091201|2009-08-26 12:00,26,57.6,57.79,57.37,57.45,762
20091201|2009-08-26 12:30,26,57.45,57.48,57.2,57.2,689
20091201|2009-08-26 13:00,26,57.2,57.8,57.18,57.64,651
20091201|2009-08-26 20:00,27,57.46,57.47,57.3,57.3,33
20091201|2009-08-26 20:30,27,57.3,57.45,57.3,57.4,23
20091201|2009-08-26 21:00,27,57.47,57.47,57.47,57.47,1
20091201|2009-08-26 21:30,27,57.45,57.45,57.35,57.35,5
20091201|2009-08-26 22:00,27,57.35,57.44,57.3,57.3,15
20091201|2009-08-26 23:00,27,57.32,57.32,57.31,57.31,3
20091201|2009-08-26 23:30,27,57.31,57.31,57.3,57.3,2
20091201|2009-08-27 00:30,27,57.35,57.42,57.35,57.42,29
20091201|2009-08-27 01:00,27,57.37,57.37,57.35,57.35,14
20091201|2009-08-27 01:30,27,57.35,57.35,57.32,57.32,17
20091201|2009-08-27 02:00,27,57.32,57.32,57.32,57.32,7
20091201|2009-08-27 02:30,27,57.36,57.36,57.35,57.35,27
20091201|2009-08-27 03:00,27,57.35,57.44,57.35,57.41,13
20091201|2009-08-27 03:30,27,57.39,57.39,57.39,57.39,6
20091201|2009-08-27 04:30,27,57.44,57.44,57.42,57.42,4
20091201|2009-08-27 05:00,27,57.44,57.47,57.42,57.43,18
20091201|2009-08-27 05:30,27,57.42,57.47,57.42,57.42,5
20091201|2009-08-27 06:00,27,57.47,57.6,57.47,57.57,53
20091201|2009-08-27 06:30,27,57.52,57.62,57.52,57.62,106
20091201|2009-08-27 07:00,27,57.63,57.76,57.47,57.74,119
20091201|2009-08-27 07:30,27,57.72,57.74,57.4,57.43,75
20091201|2009-08-27 08:00,27,57.4,57.43,57.34,57.34,77
20091201|2009-08-27 08:30,27,57.34,57.41,57.28,57.31,206
20091201|2009-08-27 09:00,27,57.31,57.39,57.2,57.38,212
20091201|2009-08-27 09:30,27,57.34,57.42,57.09,57.18,747
20091201|2009-08-27 10:00,27,57.18,57.3,57.1,57.25,283
20091201|2009-08-27 10:30,27,57.25,57.3,57.09,57.24,306
20091201|2009-08-27 11:00,27,57.13,57.16,57,57.14,376
20091201|2009-08-27 11:30,27,57.13,57.44,57.06,57.44,209
20091201|2009-08-27 12:00,27,57.44,57.75,57.3,57.38,267
20091201|2009-08-27 12:30,27,57.35,57.75,57.35,57.49,302
20091201|2009-08-27 13:00,27,57.57,57.94,57.57,57.87,344
20091201|2009-08-27 13:30,27,57.87,57.87,57.87,57.87,10
20091201|2009-08-27 20:00,28,57.6,57.68,57.59,57.59,9
20091201|2009-08-27 20:30,28,57.67,57.67,57.67,57.67,2
20091201|2009-08-27 21:30,28,57.67,57.7,57.67,57.7,5
20091201|2009-08-27 22:00,28,57.7,57.7,57.7,57.7,5
20091201|2009-08-27 23:30,28,57.82,57.82,57.7,57.73,5
20091201|2009-08-28 01:00,28,57.73,57.73,57.61,57.61,15
20091201|2009-08-28 01:30,28,57.6,57.6,57.59,57.6,8
20091201|2009-08-28 02:00,28,57.62,57.65,57.62,57.65,14
20091201|2009-08-28 03:00,28,57.78,57.78,57.78,57.78,1
20091201|2009-08-28 03:30,28,57.78,57.92,57.7,57.92,19
20091201|2009-08-28 04:00,28,57.78,58.02,57.78,58.02,85
20091201|2009-08-28 04:30,28,58.02,58.13,57.91,57.91,86
20091201|2009-08-28 05:00,28,57.95,58.01,57.9,58.01,59
20091201|2009-08-28 05:30,28,58,58,57.9,57.93,7
20091201|2009-08-28 06:00,28,57.93,57.95,57.9,57.95,14
20091201|2009-08-28 06:30,28,57.9,57.9,57.8,57.85,33
20091201|2009-08-28 07:00,28,57.85,57.85,57.7,57.77,56
20091201|2009-08-28 07:30,28,57.8,58.09,57.77,58,327
20091201|2009-08-28 08:00,28,57.94,58.44,57.94,58.21,219
20091201|2009-08-28 08:30,28,58.21,58.25,58.02,58.19,73
20091201|2009-08-28 09:00,28,58.06,58.14,58.01,58.05,119
20091201|2009-08-28 09:30,28,58.05,58.44,58.01,58.33,554
20091201|2009-08-28 10:00,28,58.31,58.89,58.25,58.7,415
20091201|2009-08-28 10:30,28,58.65,58.7,58.28,58.32,338
20091201|2009-08-28 11:00,28,58.35,58.36,57.94,57.96,308
20091201|2009-08-28 11:30,28,57.96,58.12,57.88,57.9,198
20091201|2009-08-28 12:00,28,57.88,58.15,57.88,58.03,260
20091201|2009-08-28 12:30,28,58.02,58.14,57.8,57.81,273
20091201|2009-08-28 13:00,28,57.83,58.48,57.77,58.28,626
20091201|2009-08-28 13:30,28,58.32,58.32,58.27,58.27,5
20091201|2009-08-30 20:00,31,58.34,58.4,58.34,58.4,23
20091201|2009-08-30 20:30,31,58.34,58.34,58.34,58.34,1
20091201|2009-08-30 21:30,31,58.35,58.35,58.25,58.25,15
20091201|2009-08-30 22:00,31,58.2,58.2,57.95,57.95,17
20091201|2009-08-30 22:30,31,57.85,57.9,57.85,57.9,6
20091201|2009-08-30 23:00,31,57.81,57.86,57.81,57.81,11
20091201|2009-08-30 23:30,31,57.83,57.9,57.81,57.9,24
20091201|2009-08-31 00:30,31,57.9,57.95,57.87,57.87,7
20091201|2009-08-31 01:00,31,57.81,57.81,57.81,57.81,2
20091201|2009-08-31 01:30,31,57.81,57.95,57.81,57.9,15
20091201|2009-08-31 02:00,31,57.9,57.98,57.85,57.98,16
20091201|2009-08-31 02:30,31,57.9,57.95,57.9,57.93,22
20091201|2009-08-31 03:00,31,57.99,58,57.93,57.93,24
20091201|2009-08-31 03:30,31,58,58.1,58,58.1,36
20091201|2009-08-31 04:00,31,57.97,57.97,57.81,57.81,28
20091201|2009-08-31 04:30,31,57.8,57.81,57.8,57.81,6
20091201|2009-08-31 05:00,31,57.81,57.85,57.78,57.85,23
20091201|2009-08-31 05:30,31,57.8,57.8,57.8,57.8,8
20091201|2009-08-31 06:00,31,57.8,57.82,57.78,57.78,6
20091201|2009-08-31 06:30,31,57.8,57.8,57.77,57.77,39
20091201|2009-08-31 07:00,31,57.77,57.83,57.66,57.66,101
20091201|2009-08-31 07:30,31,57.66,57.68,57.57,57.6,79
20091201|2009-08-31 08:00,31,57.6,57.8,57.56,57.8,69
20091201|2009-08-31 08:30,31,57.76,57.95,57.65,57.88,240
20091201|2009-08-31 09:00,31,57.94,58.2,57.56,57.61,345
20091201|2009-08-31 09:30,31,57.61,57.81,57.49,57.7,1075
20091201|2009-08-31 10:00,31,57.66,57.73,57.54,57.61,334
20091201|2009-08-31 10:30,31,57.6,57.69,57.54,57.61,269
20091201|2009-08-31 11:00,31,57.64,57.77,57.56,57.58,184
20091201|2009-08-31 11:30,31,57.59,58.22,57.56,57.99,231
20091201|2009-08-31 12:00,31,58,59.59,58,59.12,1499
20091201|2009-08-31 12:30,31,59.12,59.69,58.95,59.45,819
20091201|2009-08-31 13:00,31,59.45,59.79,59.38,59.75,1469
20091201|2009-08-31 20:00,1,59.7,59.7,59.4,59.55,45
20091201|2009-08-31 20:30,1,59.55,59.55,59.55,59.55,10
20091201|2009-08-31 21:00,1,59.55,59.62,59.5,59.62,6
20091201|2009-08-31 21:30,1,59.6,59.65,59.58,59.65,9
20091201|2009-08-31 22:00,1,59.65,59.65,59.64,59.64,4
20091201|2009-08-31 22:30,1,59.64,59.64,59.64,59.64,13
20091201|2009-08-31 23:00,1,59.64,59.64,59.51,59.51,5
20091201|2009-08-31 23:30,1,59.51,59.51,59.5,59.5,4
20091201|2009-09-01 00:00,1,59.5,59.5,59.41,59.41,5
20091201|2009-09-01 00:30,1,59.4,59.4,59.34,59.34,6
20091201|2009-09-01 01:00,1,59.3,59.35,59.3,59.35,14
20091201|2009-09-01 01:30,1,59.36,59.48,59.36,59.48,3
20091201|2009-09-01 02:00,1,59.4,59.45,59.4,59.45,6
20091201|2009-09-01 02:30,1,59.4,59.4,59.35,59.35,22
20091201|2009-09-01 03:00,1,59.4,59.47,59.31,59.47,35
20091201|2009-09-01 03:30,1,59.44,59.44,59.4,59.4,10
20091201|2009-09-01 04:00,1,59.37,59.38,59.35,59.37,35
20091201|2009-09-01 04:30,1,59.37,59.37,59.35,59.37,17
20091201|2009-09-01 05:00,1,59.35,59.43,59.35,59.4,14
20091201|2009-09-01 05:30,1,59.38,59.38,59.29,59.3,25
20091201|2009-09-01 06:00,1,59.3,59.44,59.29,59.41,27
20091201|2009-09-01 06:30,1,59.33,59.41,59.33,59.39,30
20091201|2009-09-01 07:00,1,59.33,59.4,59.15,59.38,85
20091201|2009-09-01 07:30,1,59.29,59.45,59.15,59.24,96
20091201|2009-09-01 08:00,1,59.2,59.31,59.08,59.1,84
20091201|2009-09-01 08:30,1,59.1,59.62,59.05,59.55,181
20091201|2009-09-01 09:00,1,59.48,59.98,59.17,59.65,663
20091201|2009-09-01 09:30,1,59.65,59.65,58.3,58.47,2167
20091201|2009-09-01 10:00,1,58.47,58.55,58.06,58.16,871
20091201|2009-09-01 10:30,1,58.24,58.27,58.03,58.1,438
20091201|2009-09-01 11:00,1,58.1,58.18,57.8,57.81,793
20091201|2009-09-01 11:30,1,57.81,58.01,57.71,57.9,550
20091201|2009-09-01 12:00,1,57.85,58.02,57.53,57.57,915
20091201|2009-09-01 12:30,1,57.56,58.13,57.52,58.13,427
20091201|2009-09-01 13:00,1,58.08,58.4,57.96,58.35,807
20091201|2009-09-01 20:00,2,58.3,58.3,57.82,57.85,63
20091201|2009-09-01 20:30,2,57.84,57.85,57.84,57.85,7
20091201|2009-09-01 21:00,2,58,58.24,57.85,57.95,14
20091201|2009-09-01 21:30,2,57.95,57.95,57.95,57.95,45
20091201|2009-09-01 22:00,2,57.95,57.95,57.95,57.95,17
20091201|2009-09-01 22:30,2,57.95,58,57.85,58,84
20091201|2009-09-01 23:00,2,58.06,58.2,58.06,58.2,5
20091201|2009-09-01 23:30,2,57.95,58.2,57.86,58.19,19
20091201|2009-09-02 00:00,2,58.19,58.19,58.19,58.19,2
20091201|2009-09-02 00:30,2,57.95,57.95,57.95,57.95,2
20091201|2009-09-02 01:00,2,58,58.1,57.86,57.86,9
20091201|2009-09-02 01:30,2,58.2,58.2,58.1,58.1,17
20091201|2009-09-02 02:00,2,58.1,58.1,58.1,58.1,2
20091201|2009-09-02 02:30,2,58.09,58.35,58.09,58.34,51
20091201|2009-09-02 03:00,2,58.35,58.4,58.34,58.4,25
20091201|2009-09-02 03:30,2,58.4,58.6,58.2,58.6,66
20091201|2009-09-02 04:00,2,58.69,59.24,58.69,59.05,195
20091201|2009-09-02 04:30,2,59.08,59.2,58.96,58.97,104
20091201|2009-09-02 05:00,2,59.06,59.07,58.96,58.96,44
20091201|2009-09-02 05:30,2,59,59.05,58.8,58.8,126
20091201|2009-09-02 06:00,2,58.8,59,58.75,59,25
20091201|2009-09-02 06:30,2,58.93,58.93,58.81,58.83,18
20091201|2009-09-02 07:00,2,58.81,58.82,58.24,58.36,162
20091201|2009-09-02 07:30,2,58.51,58.75,58.39,58.41,47
20091201|2009-09-02 08:00,2,58.5,58.55,58.31,58.53,70
20091201|2009-09-02 08:30,2,58.49,58.79,58.43,58.7,225
20091201|2009-09-02 09:00,2,58.71,58.9,58.65,58.78,280
20091201|2009-09-02 09:30,2,58.77,59.33,58.53,59.27,1137
20091201|2009-09-02 10:00,2,59.25,59.32,58.87,58.87,482
20091201|2009-09-02 10:30,2,58.87,58.93,58.61,58.83,374
20091201|2009-09-02 11:00,2,58.83,59,58.78,59,375
20091201|2009-09-02 11:30,2,58.98,59.07,58.87,59,123
20091201|2009-09-02 12:00,2,59,59.13,58.76,58.84,241
20091201|2009-09-02 12:30,2,58.86,58.86,58.56,58.75,243
20091201|2009-09-02 13:00,2,58.75,58.96,58.65,58.73,421
20091201|2009-09-02 20:00,3,58.73,58.73,58.53,58.63,26
20091201|2009-09-02 20:30,3,58.65,58.65,58.65,58.65,5
20091201|2009-09-02 21:00,3,58.75,58.75,58.75,58.75,2
20091201|2009-09-02 22:00,3,58.61,58.84,58.61,58.84,20
20091201|2009-09-02 22:30,3,58.85,58.85,58.85,58.85,1
20091201|2009-09-02 23:00,3,58.63,58.84,58.63,58.63,30
20091201|2009-09-03 01:00,3,58.7,58.7,58.7,58.7,1
20091201|2009-09-03 01:30,3,58.83,58.84,58.83,58.84,2
20091201|2009-09-03 02:00,3,58.84,58.95,58.84,58.95,28
20091201|2009-09-03 03:00,3,58.92,58.99,58.92,58.99,2
20091201|2009-09-03 03:30,3,58.99,59,58.95,58.95,22
20091201|2009-09-03 04:00,3,59,59,59,59,12
20091201|2009-09-03 04:30,3,59,59,58.96,58.96,5
20091201|2009-09-03 05:00,3,58.96,59.04,58.96,59,26
20091201|2009-09-03 05:30,3,59.03,59.05,58.96,59.05,45
20091201|2009-09-03 06:00,3,59,59.05,59,59.05,7
20091201|2009-09-03 06:30,3,59.07,59.08,59.02,59.07,15
20091201|2009-09-03 07:00,3,59.08,59.13,59,59.02,57
20091201|2009-09-03 07:30,3,59.02,59.49,59,59.18,275
20091201|2009-09-03 08:00,3,59.29,59.4,59.1,59.2,39
20091201|2009-09-03 08:30,3,59.09,59.38,59.09,59.25,85
20091201|2009-09-03 09:00,3,59.3,59.4,58.75,58.8,256
20091201|2009-09-03 09:30,3,58.8,59.49,58.8,59.25,628
20091201|2009-09-03 10:00,3,59.27,59.44,59.12,59.27,259
20091201|2009-09-03 10:30,3,59.27,59.4,59.12,59.12,287
20091201|2009-09-03 11:00,3,59.12,59.36,59.12,59.3,114
20091201|2009-09-03 11:30,3,59.26,59.34,59.26,59.34,91
20091201|2009-09-03 12:00,3,59.3,59.3,59.16,59.2,29
20091201|2009-09-03 12:30,3,59.27,59.36,59.01,59.23,170
20091201|2009-09-03 13:00,3,59.19,59.45,59.13,59.13,199
20091201|2009-09-03 20:00,4,59.25,59.36,59.25,59.36,12
20091201|2009-09-03 20:30,4,59.36,59.36,59.36,59.36,6
20091201|2009-09-03 21:00,4,59.37,59.37,59.37,59.37,1
20091201|2009-09-03 21:30,4,59.36,59.36,59.36,59.36,12
20091201|2009-09-03 22:00,4,59.45,59.5,59.45,59.5,58
20091201|2009-09-03 22:30,4,59.5,59.55,59.4,59.4,27
20091201|2009-09-03 23:00,4,59.4,59.4,59.4,59.4,6
20091201|2009-09-04 00:30,4,59.45,59.45,59.45,59.45,2
20091201|2009-09-04 01:00,4,59.48,59.49,59.36,59.36,5
20091201|2009-09-04 02:30,4,59.4,59.45,59.4,59.4,11
20091201|2009-09-04 03:30,4,59.41,59.41,59.41,59.41,1
20091201|2009-09-04 04:00,4,59.48,59.49,59.4,59.4,23
20091201|2009-09-04 04:30,4,59.4,59.43,59.38,59.38,4
20091201|2009-09-04 05:30,4,59.43,59.43,59.36,59.36,8
20091201|2009-09-04 06:00,4,59.36,59.4,59.36,59.4,4
20091201|2009-09-04 06:30,4,59.41,59.7,59.41,59.52,105
20091201|2009-09-04 07:00,4,59.52,59.61,59.36,59.36,49
20091201|2009-09-04 07:30,4,59.36,59.4,58.41,58.45,516
20091201|2009-09-04 08:00,4,58.46,58.9,58.45,58.7,106
20091201|2009-09-04 08:30,4,58.79,58.93,58.77,58.89,56
20091201|2009-09-04 09:00,4,58.89,59.23,58.89,59.2,93
20091201|2009-09-04 09:30,4,59.17,59.74,59.09,59.4,941
20091201|2009-09-04 10:00,4,59.42,59.44,59,59.02,288
20091201|2009-09-04 10:30,4,59.06,59.44,59.02,59.32,133
20091201|2009-09-04 11:00,4,59.33,59.69,59.33,59.5,228
20091201|2009-09-04 11:30,4,59.58,59.69,59.51,59.52,40
20091201|2009-09-04 12:00,4,59.5,59.5,58.92,59.01,184
20091201|2009-09-04 12:30,4,59.01,59.3,59.01,59.29,57
20091201|2009-09-04 13:00,4,59.25,59.69,59.25,59.64,386
20091201|2009-09-07 20:00,8,60.9,60.91,60.45,60.5,166
20091201|2009-09-07 20:30,8,60.5,60.6,60.37,60.37,50
20091201|2009-09-07 21:00,8,60.46,60.72,60.41,60.72,73
20091201|2009-09-07 21:30,8,60.56,60.72,60.35,60.35,34
20091201|2009-09-07 22:00,8,60.38,60.38,60.14,60.15,38
20091201|2009-09-07 22:30,8,60.15,60.15,60.14,60.14,13
20091201|2009-09-07 23:00,8,60.2,60.2,60.15,60.15,2
20091201|2009-09-08 00:30,8,60.2,60.5,60.2,60.5,25
20091201|2009-09-08 01:00,8,60.49,60.5,60.37,60.49,16
20091201|2009-09-08 01:30,8,60.5,60.56,60.37,60.37,37
20091201|2009-09-08 02:00,8,60.49,60.5,60.4,60.4,6
20091201|2009-09-08 02:30,8,60.41,60.46,60.4,60.46,88
20091201|2009-09-08 03:00,8,60.49,60.64,60.49,60.64,129
20091201|2009-09-08 03:30,8,60.64,60.64,60.64,60.64,12
20091201|2009-09-08 04:00,8,60.6,60.71,60.6,60.71,49
20091201|2009-09-08 04:30,8,60.71,60.72,60.67,60.67,87
20091201|2009-09-08 05:00,8,60.66,60.71,60.65,60.7,32
20091201|2009-09-08 05:30,8,60.69,60.7,60.44,60.44,35
20091201|2009-09-08 06:00,8,60.55,60.55,60.45,60.52,14
20091201|2009-09-08 06:30,8,60.58,60.67,60.48,60.48,35
20091201|2009-09-08 07:00,8,60.57,60.65,60.52,60.62,87
20091201|2009-09-08 07:30,8,60.62,60.72,60.62,60.66,123
20091201|2009-09-08 08:00,8,60.64,60.74,60.59,60.59,203
20091201|2009-09-08 08:30,8,60.58,60.67,60.3,60.6,168
20091201|2009-09-08 09:00,8,60.6,60.8,60.49,60.7,689
20091201|2009-09-08 09:30,8,60.72,61.18,60.7,61.15,2139
20091201|2009-09-08 10:00,8,61.15,61.21,61.05,61.13,893
20091201|2009-09-08 10:30,8,61.12,61.2,61.09,61.17,464
20091201|2009-09-08 11:00,8,61.16,61.19,60.91,61.06,306
20091201|2009-09-08 11:30,8,61.05,61.06,60.9,60.98,173
20091201|2009-09-08 12:00,8,60.92,61.03,60.75,60.89,522
20091201|2009-09-08 12:30,8,60.92,60.92,60.31,60.69,388
20091201|2009-09-08 13:00,8,60.64,61.03,60.48,61,478
20091201|2009-09-08 13:30,8,60.83,60.83,60.83,60.83,1
20091201|2009-09-08 20:00,9,60.76,60.92,60.76,60.92,32
20091201|2009-09-08 20:30,9,60.88,60.9,60.88,60.9,3
20091201|2009-09-08 21:00,9,60.95,61.03,60.9,60.99,49
20091201|2009-09-08 21:30,9,60.98,61.02,60.98,60.99,8
20091201|2009-09-08 22:00,9,60.99,61,60.99,60.99,5
20091201|2009-09-08 22:30,9,61,61.01,60.99,60.99,4
20091201|2009-09-08 23:00,9,60.98,60.98,60.75,60.8,32
20091201|2009-09-08 23:30,9,60.84,60.84,60.84,60.84,3
20091201|2009-09-09 00:30,9,60.78,60.82,60.77,60.77,6
20091201|2009-09-09 01:00,9,60.82,60.82,60.82,60.82,1
20091201|2009-09-09 01:30,9,60.87,61.19,60.87,61.19,62
20091201|2009-09-09 02:00,9,61.17,61.19,60.8,60.82,44
20091201|2009-09-09 02:30,9,61.08,61.1,60.82,61.1,19
20091201|2009-09-09 03:00,9,61.1,61.1,61,61,10
20091201|2009-09-09 03:30,9,60.84,61.19,60.84,61.19,25
20091201|2009-09-09 04:00,9,61.2,61.2,60.85,61.05,65
20091201|2009-09-09 04:30,9,61.14,61.14,61,61.12,18
20091201|2009-09-09 05:00,9,61.12,61.12,61.05,61.05,2
20091201|2009-09-09 05:30,9,61.05,61.05,61.01,61.01,5
20091201|2009-09-09 06:00,9,61.05,61.05,61,61,6
20091201|2009-09-09 06:30,9,61,61,60.85,60.95,26
20091201|2009-09-09 07:00,9,60.95,61.02,60.86,60.9,50
20091201|2009-09-09 07:30,9,60.86,61,60.86,60.95,108
20091201|2009-09-09 08:00,9,60.95,61.11,60.95,61.11,55
20091201|2009-09-09 08:30,9,61.1,61.11,61,61.08,132
20091201|2009-09-09 09:00,9,61.08,61.1,60.97,60.97,106
20091201|2009-09-09 09:30,9,61.04,61.04,60.58,60.75,899
20091201|2009-09-09 10:00,9,60.71,60.85,60.36,60.62,598
20091201|2009-09-09 10:30,9,60.63,60.75,60.46,60.72,362
20091201|2009-09-09 11:00,9,60.75,60.84,60.62,60.65,266
20091201|2009-09-09 11:30,9,60.73,60.78,60.63,60.78,125
20091201|2009-09-09 12:00,9,60.74,60.88,60.63,60.8,310
20091201|2009-09-09 12:30,9,60.81,60.94,60.77,60.89,217
20091201|2009-09-09 13:00,9,60.91,60.94,60.6,60.8,522
20091201|2009-09-09 13:30,9,60.84,60.85,60.84,60.85,16
20091201|2009-09-09 20:00,10,60.75,60.75,60.67,60.67,8
20091201|2009-09-09 20:30,10,60.75,60.75,60.75,60.75,4
20091201|2009-09-09 21:00,10,60.72,60.72,60.72,60.72,4
20091201|2009-09-09 21:30,10,60.72,60.72,60.72,60.72,7
20091201|2009-09-09 22:00,10,60.72,60.82,60.51,60.82,31
20091201|2009-09-09 22:30,10,60.82,60.82,60.82,60.82,1
20091201|2009-09-09 23:00,10,60.63,60.63,60.63,60.63,1
20091201|2009-09-10 00:00,10,60.61,60.8,60.61,60.8,7
20091201|2009-09-10 01:00,10,60.8,60.8,60.7,60.7,9
20091201|2009-09-10 01:30,10,60.7,60.7,60.7,60.7,4
20091201|2009-09-10 02:00,10,60.8,60.8,60.76,60.76,3
20091201|2009-09-10 02:30,10,60.8,60.8,60.72,60.72,11
20091201|2009-09-10 03:00,10,60.8,60.8,60.75,60.8,6
20091201|2009-09-10 03:30,10,60.8,60.81,60.8,60.81,19
20091201|2009-09-10 04:00,10,60.81,60.92,60.81,60.92,41
20091201|2009-09-10 04:30,10,60.92,60.93,60.87,60.87,56
20091201|2009-09-10 05:00,10,60.91,60.94,60.87,60.94,31
20091201|2009-09-10 05:30,10,60.87,60.87,60.77,60.77,16
20091201|2009-09-10 06:00,10,60.85,60.89,60.82,60.82,10
20091201|2009-09-10 06:30,10,60.82,60.94,60.82,60.94,28
20091201|2009-09-10 07:00,10,60.94,61.15,60.94,61.1,203
20091201|2009-09-10 07:30,10,61.03,61.22,61.03,61.12,159
20091201|2009-09-10 08:00,10,61.14,61.23,60.85,61.01,246
20091201|2009-09-10 08:30,10,61.01,61.08,60.83,60.85,187
20091201|2009-09-10 09:00,10,60.87,60.99,60.01,60.2,464
20091201|2009-09-10 09:30,10,60.24,60.8,60.24,60.37,626
20091201|2009-09-10 10:00,10,60.35,60.43,60.2,60.25,301
20091201|2009-09-10 10:30,10,60.26,60.34,60.04,60.26,301
20091201|2009-09-10 11:00,10,60.3,60.35,60.12,60.35,58
20091201|2009-09-10 11:30,10,60.38,60.5,60.25,60.39,112
20091201|2009-09-10 12:00,10,60.4,60.78,60.38,60.75,257
20091201|2009-09-10 12:30,10,60.76,60.77,60.66,60.7,155
20091201|2009-09-10 13:00,10,60.68,61.1,60.59,61,751
20091201|2009-09-10 20:00,11,61.06,61.72,61.06,61.5,318
20091201|2009-09-10 20:30,11,61.5,61.59,61.5,61.5,54
20091201|2009-09-10 21:00,11,61.43,61.5,61.43,61.43,19
20091201|2009-09-10 21:30,11,61.5,61.59,61.47,61.47,58
20091201|2009-09-10 22:00,11,61.53,61.61,61.5,61.54,33
20091201|2009-09-10 22:30,11,61.54,61.62,61.54,61.59,44
20091201|2009-09-10 23:00,11,61.5,61.5,61.5,61.5,1
20091201|2009-09-10 23:30,11,61.5,61.53,61.45,61.46,23
20091201|2009-09-11 00:00,11,61.45,61.45,61.45,61.45,3
20091201|2009-09-11 00:30,11,61.54,61.54,61.49,61.49,9
20091201|2009-09-11 01:00,11,61.45,61.45,61.44,61.45,22
20091201|2009-09-11 01:30,11,61.41,61.45,61.3,61.3,11
20091201|2009-09-11 02:00,11,61.36,61.72,61.36,61.7,333
20091201|2009-09-11 02:30,11,61.7,61.7,61.31,61.65,122
20091201|2009-09-11 03:00,11,61.65,61.71,61.57,61.7,82
20091201|2009-09-11 03:30,11,61.7,61.7,61.7,61.7,6
20091201|2009-09-11 04:00,11,61.67,61.7,61.6,61.6,45
20091201|2009-09-11 04:30,11,61.63,61.69,61.63,61.69,19
20091201|2009-09-11 05:00,11,61.7,61.72,61.62,61.66,65
20091201|2009-09-11 05:30,11,61.66,61.66,61.55,61.55,13
20091201|2009-09-11 06:00,11,61.55,61.64,61.5,61.64,39
20091201|2009-09-11 06:30,11,61.6,61.6,61.38,61.4,67
20091201|2009-09-11 07:00,11,61.36,61.48,61.35,61.43,54
20091201|2009-09-11 07:30,11,61.4,61.66,61.38,61.57,235
20091201|2009-09-11 08:00,11,61.57,61.72,61.57,61.65,172
20091201|2009-09-11 08:30,11,61.57,61.62,61.4,61.51,198
20091201|2009-09-11 09:00,11,61.56,61.6,61.42,61.6,151
20091201|2009-09-11 09:30,11,61.63,62.29,61.49,62.03,3492
20091201|2009-09-11 10:00,11,62,62.08,61.8,61.96,958
20091201|2009-09-11 10:30,11,61.94,62.04,61.85,61.99,573
20091201|2009-09-11 11:00,11,62.01,62.05,61.85,61.91,354
20091201|2009-09-11 11:30,11,61.92,61.99,61.54,61.84,276
20091201|2009-09-11 12:00,11,61.74,61.79,61.47,61.6,310
20091201|2009-09-11 12:30,11,61.59,61.72,61.5,61.59,238
20091201|2009-09-11 13:00,11,61.57,61.59,60.83,61.5,1921
20091201|2009-09-11 13:30,11,61.5,61.51,61.4,61.4,3
20091201|2009-09-13 20:00,14,61.2,61.2,60.56,60.63,169
20091201|2009-09-13 20:30,14,60.73,60.74,60.7,60.7,7
20091201|2009-09-13 21:00,14,60.74,60.84,60.74,60.75,9
20091201|2009-09-13 21:30,14,60.75,60.89,60.67,60.89,20
20091201|2009-09-13 22:00,14,60.82,60.82,60.72,60.72,3
20091201|2009-09-13 22:30,14,60.81,60.81,60.8,60.8,6
20091201|2009-09-13 23:30,14,60.86,60.89,60.86,60.89,5
20091201|2009-09-14 00:30,14,60.8,60.82,60.8,60.82,3
20091201|2009-09-14 01:00,14,60.83,60.83,60.75,60.76,25
20091201|2009-09-14 01:30,14,60.8,60.82,60.8,60.81,15
20091201|2009-09-14 02:00,14,60.8,60.83,60.8,60.83,13
20091201|2009-09-14 02:30,14,60.84,60.84,60.76,60.76,66
20091201|2009-09-14 03:00,14,60.75,60.75,60.5,60.54,258
20091201|2009-09-14 03:30,14,60.5,60.5,60.47,60.49,83
20091201|2009-09-14 04:00,14,60.54,60.68,60.54,60.68,42
20091201|2009-09-14 04:30,14,60.6,60.66,60.5,60.66,9
20091201|2009-09-14 05:00,14,60.5,60.5,60.48,60.48,10
20091201|2009-09-14 05:30,14,60.5,60.66,60.5,60.51,7
20091201|2009-09-14 06:00,14,60.51,60.55,60.5,60.55,17
20091201|2009-09-14 06:30,14,60.55,60.62,60.55,60.6,23
20091201|2009-09-14 07:00,14,60.6,60.64,60.5,60.56,83
20091201|2009-09-14 07:30,14,60.56,60.68,60.54,60.68,75
20091201|2009-09-14 08:00,14,60.69,60.75,60.53,60.66,124
20091201|2009-09-14 08:30,14,60.7,61.18,60.61,61.16,342
20091201|2009-09-14 09:00,14,61.14,61.43,61,61.08,615
20091201|2009-09-14 09:30,14,61.03,61.38,61.01,61.38,441
20091201|2009-09-14 10:00,14,61.38,61.39,61.04,61.34,267
20091201|2009-09-14 10:30,14,61.35,61.99,61.34,61.93,1480
20091201|2009-09-14 11:00,14,61.95,62.08,61.85,62,756
20091201|2009-09-14 11:30,14,61.97,62.06,61.87,62.06,246
20091201|2009-09-14 12:00,14,62.05,62.24,61.87,62.11,1038
20091201|2009-09-14 12:30,14,62.12,62.23,62.11,62.23,421
20091201|2009-09-14 13:00,14,62.23,62.36,62.16,62.24,1421
20091201|2009-09-14 20:00,15,62.31,62.48,62.3,62.42,331
20091201|2009-09-14 20:30,15,62.42,62.45,62.42,62.45,6
20091201|2009-09-14 21:00,15,62.45,62.45,62.34,62.35,21
20091201|2009-09-14 21:30,15,62.45,62.45,62.41,62.41,17
20091201|2009-09-14 22:00,15,62.4,62.53,62.4,62.52,165
20091201|2009-09-14 22:30,15,62.43,62.43,62.43,62.43,11
20091201|2009-09-14 23:00,15,62.5,62.52,62.5,62.52,3
20091201|2009-09-14 23:30,15,62.52,62.52,62.47,62.47,6
20091201|2009-09-15 00:30,15,62.5,62.52,62.47,62.47,22
20091201|2009-09-15 01:00,15,62.49,62.49,62.46,62.46,17
20091201|2009-09-15 01:30,15,62.48,62.53,62.48,62.52,123
20091201|2009-09-15 02:00,15,62.49,62.55,62.37,62.54,65
20091201|2009-09-15 02:30,15,62.54,62.54,62.36,62.38,30
20091201|2009-09-15 03:00,15,62.4,62.49,62.37,62.49,33
20091201|2009-09-15 03:30,15,62.49,62.52,62.47,62.52,29
20091201|2009-09-15 04:00,15,62.52,62.52,62.4,62.49,32
20091201|2009-09-15 04:30,15,62.48,62.49,62.39,62.45,14
20091201|2009-09-15 05:00,15,62.45,62.5,62.39,62.49,38
20091201|2009-09-15 05:30,15,62.49,62.49,62.42,62.46,12
20091201|2009-09-15 06:00,15,62.42,62.5,62.42,62.5,35
20091201|2009-09-15 06:30,15,62.54,62.69,62.54,62.69,155
20091201|2009-09-15 07:00,15,62.69,63.01,62.68,62.93,528
20091201|2009-09-15 07:30,15,62.94,63.01,62.8,62.85,292
20091201|2009-09-15 08:00,15,62.84,62.96,62.81,62.9,174
20091201|2009-09-15 08:30,15,62.9,62.92,62.68,62.87,587
20091201|2009-09-15 09:00,15,62.88,62.94,62.8,62.94,349
20091201|2009-09-15 09:30,15,62.93,63.4,62.93,63.35,3322
20091201|2009-09-15 10:00,15,63.35,63.38,63.21,63.21,872
20091201|2009-09-15 10:30,15,63.22,63.37,63.21,63.35,620
20091201|2009-09-15 11:00,15,63.38,63.48,63.23,63.3,979
20091201|2009-09-15 11:30,15,63.3,63.4,63.21,63.24,271
20091201|2009-09-15 12:00,15,63.21,63.64,63.16,63.31,1077
20091201|2009-09-15 12:30,15,63.31,63.45,63.15,63.31,448
20091201|2009-09-15 13:00,15,63.31,63.31,62.94,63.13,684
20091201|2009-09-15 20:00,16,63.18,63.18,63.02,63.13,62
20091201|2009-09-15 20:30,16,63.13,63.13,63.13,63.13,1
20091201|2009-09-15 21:00,16,63.11,63.11,63.11,63.11,1
20091201|2009-09-15 21:30,16,63.11,63.11,63.06,63.06,12
20091201|2009-09-15 22:00,16,63.06,63.07,63.02,63.04,89
20091201|2009-09-15 23:00,16,63.09,63.1,63.09,63.1,2
20091201|2009-09-15 23:30,16,63.04,63.04,63.03,63.03,6
20091201|2009-09-16 00:00,16,63.03,63.03,63.03,63.03,5
20091201|2009-09-16 00:30,16,63.09,63.09,63.03,63.03,5
20091201|2009-09-16 01:00,16,63.07,63.07,63.07,63.07,2
20091201|2009-09-16 01:30,16,63.07,63.28,63.07,63.28,126
20091201|2009-09-16 02:00,16,63.19,63.19,63.1,63.18,16
20091201|2009-09-16 02:30,16,63.19,63.27,63.15,63.15,9
20091201|2009-09-16 03:00,16,63.25,63.25,63.19,63.19,67
20091201|2009-09-16 03:30,16,63.18,63.2,63.09,63.09,57
20091201|2009-09-16 04:00,16,63.1,63.17,63.09,63.15,42
20091201|2009-09-16 04:30,16,63.17,63.23,63.16,63.2,24
20091201|2009-09-16 05:00,16,63.22,63.22,63.2,63.2,23
20091201|2009-09-16 05:30,16,63.2,63.2,63.16,63.2,52
20091201|2009-09-16 06:00,16,63.11,63.15,63.11,63.15,49
20091201|2009-09-16 06:30,16,63.15,63.25,63.12,63.23,113
20091201|2009-09-16 07:00,16,63.23,63.28,63.13,63.26,270
20091201|2009-09-16 07:30,16,63.27,63.3,63.2,63.29,144
20091201|2009-09-16 08:00,16,63.29,63.53,63.24,63.53,530
20091201|2009-09-16 08:30,16,63.48,63.52,63.31,63.36,294
20091201|2009-09-16 09:00,16,63.37,63.49,63.35,63.48,207
20091201|2009-09-16 09:30,16,63.49,63.77,63.44,63.7,1652
20091201|2009-09-16 10:00,16,63.7,63.86,63.66,63.86,825
20091201|2009-09-16 10:30,16,63.86,63.96,63.66,63.72,1299
20091201|2009-09-16 11:00,16,63.72,63.79,63.12,63.2,1127
20091201|2009-09-16 11:30,16,63.25,63.49,63.2,63.33,265
20091201|2009-09-16 12:00,16,63.28,63.6,63.28,63.6,261
20091201|2009-09-16 12:30,16,63.59,63.59,63.37,63.44,295
20091201|2009-09-16 13:00,16,63.44,63.63,63.32,63.59,862
20091201|2009-09-16 20:00,17,63.62,63.62,63.54,63.54,19
20091201|2009-09-16 21:00,17,63.58,63.58,63.58,63.58,2
20091201|2009-09-16 22:30,17,63.58,63.58,63.58,63.58,1
20091201|2009-09-16 23:00,17,63.58,63.68,63.58,63.68,16
20091201|2009-09-16 23:30,17,63.65,63.65,63.65,63.65,2
20091201|2009-09-17 00:30,17,63.65,63.68,63.65,63.68,12
20091201|2009-09-17 01:00,17,63.67,63.71,63.67,63.7,13
20091201|2009-09-17 01:30,17,63.7,63.7,63.69,63.69,4
20091201|2009-09-17 02:00,17,63.7,63.73,63.65,63.73,12
20091201|2009-09-17 02:30,17,63.73,63.91,63.66,63.9,178
20091201|2009-09-17 03:00,17,63.8,63.9,63.77,63.9,14
20091201|2009-09-17 03:30,17,63.86,63.92,63.82,63.88,42
20091201|2009-09-17 04:00,17,63.87,63.87,63.87,63.87,1
20091201|2009-09-17 04:30,17,63.87,63.88,63.84,63.88,33
20091201|2009-09-17 05:00,17,63.9,63.9,63.82,63.82,64
20091201|2009-09-17 05:30,17,63.82,63.82,63.82,63.82,15
20091201|2009-09-17 06:00,17,63.79,63.82,63.71,63.77,32
20091201|2009-09-17 06:30,17,63.77,63.89,63.77,63.83,45
20091201|2009-09-17 07:00,17,63.83,63.9,63.72,63.78,67
20091201|2009-09-17 07:30,17,63.76,63.78,63.55,63.66,235
20091201|2009-09-17 08:00,17,63.64,63.83,63.63,63.73,135
20091201|2009-09-17 08:30,17,63.73,63.87,63.73,63.82,169
20091201|2009-09-17 09:00,17,63.81,63.87,63.69,63.76,228
20091201|2009-09-17 09:30,17,63.77,63.93,63.73,63.85,1100
20091201|2009-09-17 10:00,17,63.84,63.93,63.83,63.89,390
20091201|2009-09-17 10:30,17,63.89,63.92,63.84,63.9,381
20091201|2009-09-17 11:00,17,63.91,63.93,63.82,63.93,313
20091201|2009-09-17 11:30,17,63.92,63.93,63.89,63.9,230
20091201|2009-09-17 12:00,17,63.9,63.93,63.84,63.85,315
20091201|2009-09-17 12:30,17,63.85,63.92,63.66,63.9,465
20091201|2009-09-17 13:00,17,63.9,64.21,63.87,64.17,2209
20091201|2009-09-17 13:30,17,64.17,64.19,64.17,64.19,13
20091201|2009-09-17 20:00,18,64.2,64.21,64.07,64.07,56
20091201|2009-09-17 20:30,18,64.07,64.1,64.04,64.1,7
20091201|2009-09-17 21:00,18,64.07,64.15,64.06,64.15,20
20091201|2009-09-17 21:30,18,64.12,64.12,64.12,64.12,2
20091201|2009-09-17 22:00,18,64.18,64.18,64.12,64.12,4
20091201|2009-09-17 23:00,18,64.1,64.1,64.1,64.1,10
20091201|2009-09-17 23:30,18,64.08,64.08,64.08,64.08,10
20091201|2009-09-18 00:30,18,64.06,64.1,64.06,64.1,6
20091201|2009-09-18 01:00,18,64.15,64.15,64.02,64.02,48
20091201|2009-09-18 01:30,18,64.02,64.02,63.8,63.8,140
20091201|2009-09-18 02:00,18,63.8,63.95,63.7,63.92,122
20091201|2009-09-18 02:30,18,63.9,63.94,63.9,63.93,27
20091201|2009-09-18 03:00,18,63.91,63.91,63.55,63.55,217
20091201|2009-09-18 03:30,18,63.6,63.9,63.55,63.8,70
20091201|2009-09-18 04:00,18,63.85,63.85,63.8,63.85,10
20091201|2009-09-18 04:30,18,63.93,63.95,63.7,63.7,40
20091201|2009-09-18 05:00,18,63.68,63.78,63.68,63.68,58
20091201|2009-09-18 05:30,18,63.7,63.74,63.7,63.7,47
20091201|2009-09-18 06:00,18,63.76,63.78,63.19,63.29,279
20091201|2009-09-18 06:30,18,63.3,63.42,63.13,63.28,148
20091201|2009-09-18 07:00,18,63.3,64.2,63.3,63.44,372
20091201|2009-09-18 07:30,18,63.44,63.6,63.44,63.54,96
20091201|2009-09-18 08:00,18,63.5,63.53,63.42,63.42,194
20091201|2009-09-18 08:30,18,63.46,63.46,63.21,63.3,351
20091201|2009-09-18 09:00,18,63.29,63.39,63.19,63.19,481
20091201|2009-09-18 09:30,18,63.22,64.06,63.19,64.05,1662
20091201|2009-09-18 10:00,18,64.01,64.05,63.67,63.9,552
20091201|2009-09-18 10:30,18,63.87,63.92,63.68,63.78,461
20091201|2009-09-18 11:00,18,63.77,64.07,63.75,64.05,297
20091201|2009-09-18 11:30,18,64.06,64.74,63.97,64.69,2882
20091201|2009-09-18 12:00,18,64.65,64.71,64.5,64.66,365
20091201|2009-09-18 12:30,18,64.64,64.67,64.47,64.55,459
20091201|2009-09-18 13:00,18,64.5,64.65,64.25,64.26,861
20091201|2009-09-20 20:00,21,64.5,64.51,64.38,64.4,46
20091201|2009-09-20 20:30,21,64.32,64.32,64.23,64.3,56
20091201|2009-09-20 21:00,21,64.4,64.4,64.3,64.3,4
20091201|2009-09-20 21:30,21,64.24,64.3,64.23,64.26,5
20091201|2009-09-20 22:00,21,64.24,64.24,64.23,64.23,6
20091201|2009-09-20 22:30,21,64.27,64.27,64.14,64.14,5
20091201|2009-09-20 23:00,21,64.13,64.13,64.13,64.13,1
20091201|2009-09-20 23:30,21,64.29,64.29,64.14,64.14,2
20091201|2009-09-21 00:00,21,64.14,64.14,64.06,64.06,24
20091201|2009-09-21 01:00,21,64.05,64.07,64,64,48
20091201|2009-09-21 01:30,21,63.88,64,63.75,64,57
20091201|2009-09-21 02:00,21,63.66,63.74,63.61,63.74,23
20091201|2009-09-21 02:30,21,63.68,63.95,63.68,63.75,24
20091201|2009-09-21 03:30,21,63.93,63.93,63.9,63.9,3
20091201|2009-09-21 04:00,21,63.9,63.9,63.74,63.74,17
20091201|2009-09-21 04:30,21,63.77,63.95,63.77,63.9,15
20091201|2009-09-21 05:00,21,63.81,63.81,63.76,63.76,7
20091201|2009-09-21 05:30,21,63.76,63.89,63.74,63.89,90
20091201|2009-09-21 06:00,21,63.94,63.96,63.94,63.95,45
20091201|2009-09-21 06:30,21,63.95,63.98,63.95,63.98,41
20091201|2009-09-21 07:00,21,63.98,64.27,63.85,63.86,238
20091201|2009-09-21 07:30,21,63.9,64.18,63.9,64.13,63
20091201|2009-09-21 08:00,21,64.13,64.13,63.9,63.96,159
20091201|2009-09-21 08:30,21,63.9,64.05,63.84,63.84,211
20091201|2009-09-21 09:00,21,63.85,64.1,63.85,64.08,238
20091201|2009-09-21 09:30,21,64.1,64.33,62.23,62.43,3431
20091201|2009-09-21 10:00,21,62.37,62.81,62.32,62.53,769
20091201|2009-09-21 10:30,21,62.53,62.6,62.39,62.39,376
20091201|2009-09-21 11:00,21,62.38,62.41,62.23,62.37,516
20091201|2009-09-21 11:30,21,62.36,62.36,62.23,62.24,233
20091201|2009-09-21 12:00,21,62.29,62.35,62.17,62.24,466
20091201|2009-09-21 12:30,21,62.25,62.42,62.17,62.24,487
20091201|2009-09-21 13:00,21,62.24,62.83,62.2,62.2,745
20091201|2009-09-21 20:00,22,62.19,62.41,62.19,62.4,24
20091201|2009-09-21 20:30,22,62.35,62.49,62.35,62.49,6
20091201|2009-09-21 21:00,22,62.55,62.55,62.53,62.55,5
20091201|2009-09-21 21:30,22,62.55,62.6,62.46,62.59,32
20091201|2009-09-21 22:00,22,62.5,62.5,62.5,62.5,4
20091201|2009-09-21 22:30,22,62.5,62.5,62.5,62.5,6
20091201|2009-09-21 23:00,22,62.6,62.62,62.5,62.62,9
20091201|2009-09-21 23:30,22,62.6,62.6,62.53,62.53,2
20091201|2009-09-22 00:00,22,62.53,62.53,62.53,62.53,2
20091201|2009-09-22 00:30,22,62.53,62.55,62.53,62.55,2
20091201|2009-09-22 01:30,22,62.62,62.9,62.62,62.89,15
20091201|2009-09-22 02:00,22,62.88,62.89,62.88,62.88,26
20091201|2009-09-22 02:30,22,62.89,62.89,62.6,62.6,45
20091201|2009-09-22 03:00,22,62.81,62.89,62.76,62.76,24
20091201|2009-09-22 03:30,22,62.88,63.4,62.88,63.37,145
20091201|2009-09-22 04:00,22,63.42,63.48,63.29,63.29,69
20091201|2009-09-22 04:30,22,63.25,63.35,63.13,63.3,72
20091201|2009-09-22 05:00,22,63.35,63.4,63.35,63.36,72
20091201|2009-09-22 05:30,22,63.35,63.45,63.26,63.44,51
20091201|2009-09-22 06:00,22,63.44,63.54,63.35,63.51,84
20091201|2009-09-22 06:30,22,63.55,63.65,63.41,63.5,105
20091201|2009-09-22 07:00,22,63.52,64.05,63.52,63.7,394
20091201|2009-09-22 07:30,22,63.8,64.05,63.77,63.93,145
20091201|2009-09-22 08:00,22,63.92,64.11,63.82,64,218
20091201|2009-09-22 08:30,22,64,64.2,63.85,64.07,360
20091201|2009-09-22 09:00,22,64.08,64.44,64.07,64.41,514
20091201|2009-09-22 09:30,22,64.4,64.44,64.07,64.07,1189
20091201|2009-09-22 10:00,22,64.07,64.22,63.85,64.06,778
20091201|2009-09-22 10:30,22,64.06,64.18,64.03,64.11,555
20091201|2009-09-22 11:00,22,64.14,64.17,63.95,64.06,381
20091201|2009-09-22 11:30,22,64.05,64.08,63.77,63.82,256
20091201|2009-09-22 12:00,22,63.82,63.83,63.55,63.61,283
20091201|2009-09-22 12:30,22,63.65,63.85,63.64,63.85,185
20091201|2009-09-22 13:00,22,63.85,64.2,63.8,64.12,1152
20091201|2009-09-22 20:00,23,63.98,64,63.98,64,7
20091201|2009-09-22 20:30,23,64.06,64.12,63.98,64.06,38
20091201|2009-09-22 21:00,23,64.13,64.13,64.01,64.01,8
20091201|2009-09-22 21:30,23,63.98,63.98,63.96,63.98,11
20091201|2009-09-22 22:00,23,64,64,64,64,1
20091201|2009-09-22 22:30,23,64.04,64.04,63.9,63.9,7
20091201|2009-09-22 23:00,23,63.87,63.87,63.86,63.86,85
20091201|2009-09-22 23:30,23,63.61,63.61,63.51,63.51,17
20091201|2009-09-23 01:00,23,63.62,63.82,63.62,63.75,16
20091201|2009-09-23 01:30,23,63.75,63.82,63.75,63.82,2
20091201|2009-09-23 02:00,23,63.71,63.82,63.71,63.82,2
20091201|2009-09-23 02:30,23,63.71,63.71,63.7,63.71,8
20091201|2009-09-23 03:00,23,63.71,63.71,63.66,63.7,10
20091201|2009-09-23 03:30,23,63.71,63.71,63.65,63.65,10
20091201|2009-09-23 04:00,23,63.65,63.79,63.65,63.79,39
20091201|2009-09-23 04:30,23,63.79,63.79,63.79,63.79,2
20091201|2009-09-23 05:00,23,63.73,63.73,63.69,63.69,39
20091201|2009-09-23 05:30,23,63.66,63.66,63.63,63.64,27
20091201|2009-09-23 06:00,23,63.63,63.63,63.5,63.5,178
20091201|2009-09-23 06:30,23,63.5,63.6,63.5,63.59,132
20091201|2009-09-23 07:00,23,63.59,63.63,63.53,63.56,83
20091201|2009-09-23 07:30,23,63.59,63.99,63.58,63.93,118
20091201|2009-09-23 08:00,23,63.94,64.09,63.84,64.05,166
20091201|2009-09-23 08:30,23,63.99,64.06,63.81,63.9,77
20091201|2009-09-23 09:00,23,63.85,64.06,63.57,63.85,255
20091201|2009-09-23 09:30,23,63.9,63.98,63.53,63.77,689
20091201|2009-09-23 10:00,23,63.79,63.93,63.7,63.93,256
20091201|2009-09-23 10:30,23,63.94,64.09,63.77,64.09,286
20091201|2009-09-23 11:00,23,64.09,64.22,63.77,64.05,542
20091201|2009-09-23 11:30,23,64.06,64.39,63.94,64.25,612
20091201|2009-09-23 12:00,23,64.3,64.47,64.18,64.4,392
20091201|2009-09-23 12:30,23,64.4,64.67,64.3,64.65,680
20091201|2009-09-23 13:00,23,64.65,64.83,64.51,64.74,757
20091201|2009-09-23 20:00,24,64.5,64.5,64.33,64.36,62
20091201|2009-09-23 20:30,24,64.31,64.31,64.27,64.3,6
20091201|2009-09-23 21:00,24,64.32,64.33,64.32,64.33,4
20091201|2009-09-23 21:30,24,64.35,64.35,64.35,64.35,1
20091201|2009-09-23 22:00,24,64.35,64.44,64.35,64.35,12
20091201|2009-09-23 22:30,24,64.37,64.46,64.37,64.46,4
20091201|2009-09-23 23:30,24,64.4,64.46,64.4,64.46,4
20091201|2009-09-24 00:00,24,64.46,64.46,64.29,64.29,14
20091201|2009-09-24 00:30,24,64.38,64.4,64.29,64.29,6
20091201|2009-09-24 01:00,24,64.3,64.32,64.28,64.28,14
20091201|2009-09-24 01:30,24,64.32,64.46,64.32,64.4,13
20091201|2009-09-24 02:00,24,64.4,64.5,64.4,64.4,48
20091201|2009-09-24 02:30,24,64.4,64.4,64.35,64.35,8
20091201|2009-09-24 03:00,24,64.4,64.4,64.32,64.32,19
20091201|2009-09-24 03:30,24,64.28,64.32,64.15,64.32,35
20091201|2009-09-24 04:30,24,64.3,64.3,64.3,64.3,1
20091201|2009-09-24 05:00,24,64.3,64.32,64.3,64.32,10
20091201|2009-09-24 05:30,24,64.23,64.23,64.12,64.12,13
20091201|2009-09-24 06:00,24,64.12,64.13,64.1,64.1,31
20091201|2009-09-24 06:30,24,64.2,64.21,64.13,64.17,17
20091201|2009-09-24 07:00,24,64.2,64.61,64.2,64.6,129
20091201|2009-09-24 07:30,24,64.44,64.67,64.33,64.63,100
20091201|2009-09-24 08:00,24,64.62,64.62,64.3,64.45,71
20091201|2009-09-24 08:30,24,64.45,64.49,63.72,64.01,326
20091201|2009-09-24 09:00,24,63.96,64.2,63.77,64.1,368
20091201|2009-09-24 09:30,24,64.01,64.16,63.32,63.87,1209
20091201|2009-09-24 10:00,24,63.95,63.99,63.68,63.68,428
20091201|2009-09-24 10:30,24,63.74,64.25,63.72,64.07,449
20091201|2009-09-24 11:00,24,64.13,64.29,64.05,64.24,179
20091201|2009-09-24 11:30,24,64.23,64.39,64.19,64.31,233
20091201|2009-09-24 12:00,24,64.3,64.8,64.29,64.66,545
20091201|2009-09-24 12:30,24,64.66,64.88,64.61,64.73,605
20091201|2009-09-24 13:00,24,64.72,64.86,64.72,64.85,756
20091201|2009-09-24 13:30,24,64.85,64.85,64.85,64.85,2
20091201|2009-09-24 20:00,25,64.78,64.78,64.55,64.55,35
20091201|2009-09-24 20:30,25,64.6,64.7,64.6,64.68,12
20091201|2009-09-24 21:00,25,64.7,64.75,64.63,64.75,18
20091201|2009-09-24 21:30,25,64.68,64.75,64.66,64.66,16
20091201|2009-09-24 22:00,25,64.75,64.75,64.74,64.74,2
20091201|2009-09-24 22:30,25,64.75,64.75,64.7,64.75,13
20091201|2009-09-24 23:00,25,64.7,64.79,64.7,64.79,7
20091201|2009-09-25 00:00,25,64.75,64.75,64.74,64.74,3
20091201|2009-09-25 00:30,25,64.73,64.75,64.69,64.69,79
20091201|2009-09-25 01:00,25,64.7,64.7,64.7,64.7,1
20091201|2009-09-25 01:30,25,64.7,64.7,64.58,64.58,12
20091201|2009-09-25 02:00,25,64.58,64.72,64.53,64.72,9
20091201|2009-09-25 02:30,25,64.72,64.72,64.52,64.52,3
20091201|2009-09-25 03:00,25,64.52,64.65,64.52,64.63,3
20091201|2009-09-25 03:30,25,64.63,64.84,64.6,64.84,118
20091201|2009-09-25 04:00,25,64.81,64.81,64.68,64.75,22
20091201|2009-09-25 04:30,25,64.8,64.88,64.75,64.88,88
20091201|2009-09-25 05:00,25,64.87,64.89,64.85,64.88,106
20091201|2009-09-25 05:30,25,64.89,64.89,64.88,64.88,47
20091201|2009-09-25 06:00,25,64.89,64.9,64.88,64.9,44
20091201|2009-09-25 06:30,25,64.9,64.96,64.9,64.96,262
20091201|2009-09-25 07:00,25,64.96,64.96,64.91,64.91,205
20091201|2009-09-25 07:30,25,64.91,64.91,64.55,64.7,378
20091201|2009-09-25 08:00,25,64.68,64.89,64.68,64.8,109
20091201|2009-09-25 08:30,25,64.75,64.96,64.74,64.96,248
20091201|2009-09-25 09:00,25,64.8,64.97,64.8,64.97,506
20091201|2009-09-25 09:30,25,64.97,65.39,64.91,65.14,3781
20091201|2009-09-25 10:00,25,65.19,65.37,65.11,65.32,559
20091201|2009-09-25 10:30,25,65.35,65.37,64.73,65.02,555
20091201|2009-09-25 11:00,25,65,65,63.69,63.9,1323
20091201|2009-09-25 11:30,25,63.85,64.2,63.76,63.9,481
20091201|2009-09-25 12:00,25,63.89,63.89,61.91,62.1,3885
20091201|2009-09-25 12:30,25,62.05,62.39,61.96,62.13,1605
20091201|2009-09-25 13:00,25,62.19,62.2,61.93,62.07,1325
20091201|2009-09-25 13:30,25,62,62,61.99,61.99,7
20091201|2009-09-27 20:00,28,62.1,62.65,62.05,62.16,133
20091201|2009-09-27 20:30,28,62.15,62.25,62.15,62.15,21
20091201|2009-09-27 21:00,28,62.15,62.15,62.06,62.1,13
20091201|2009-09-27 21:30,28,62.17,62.25,62.11,62.25,27
20091201|2009-09-27 22:00,28,62.16,62.16,62.16,62.16,1
20091201|2009-09-27 22:30,28,62.2,62.25,62.2,62.25,3
20091201|2009-09-27 23:00,28,62.23,62.28,62.23,62.28,15
20091201|2009-09-27 23:30,28,62.17,62.35,62.17,62.35,15
20091201|2009-09-28 00:00,28,62.34,62.34,62.17,62.17,13
20091201|2009-09-28 00:30,28,62.2,62.2,62.17,62.17,6
20091201|2009-09-28 01:00,28,62.2,62.2,62.2,62.2,5
20091201|2009-09-28 01:30,28,62.2,62.3,62.19,62.2,8
20091201|2009-09-28 02:00,28,62.25,62.32,62.25,62.32,8
20091201|2009-09-28 02:30,28,62.32,62.5,62.31,62.31,21
20091201|2009-09-28 03:00,28,62.31,62.35,62.29,62.3,36
20091201|2009-09-28 03:30,28,62.25,62.25,62.15,62.2,51
20091201|2009-09-28 04:00,28,62.2,62.2,62.18,62.2,21
20091201|2009-09-28 04:30,28,62.18,62.2,62.07,62.07,77
20091201|2009-09-28 05:00,28,62.06,62.06,61.94,62,195
20091201|2009-09-28 05:30,28,61.94,62,61.84,61.84,180
20091201|2009-09-28 06:00,28,61.84,62,61.81,62,61
20091201|2009-09-28 06:30,28,62,62,61.81,61.95,18
20091201|2009-09-28 07:00,28,61.9,61.95,61.77,61.77,162
20091201|2009-09-28 07:30,28,61.78,61.93,61.77,61.83,96
20091201|2009-09-28 08:00,28,61.8,61.82,61.6,61.7,309
20091201|2009-09-28 08:30,28,61.7,62.2,61.61,61.99,249
20091201|2009-09-28 09:00,28,62.05,62.46,61.87,62.18,252
20091201|2009-09-28 09:30,28,62.21,62.93,62,62.4,1178
20091201|2009-09-28 10:00,28,62.35,62.85,62.3,62.7,417
20091201|2009-09-28 10:30,28,62.7,62.85,62.69,62.85,171
20091201|2009-09-28 11:00,28,62.87,62.93,62.8,62.84,185
20091201|2009-09-28 11:30,28,62.81,62.89,62.64,62.69,124
20091201|2009-09-28 12:00,28,62.69,62.71,62.1,62.31,262
20091201|2009-09-28 12:30,28,62.31,62.7,62.3,62.69,137
20091201|2009-09-28 13:00,28,62.6,62.98,62.5,62.86,434
20091201|2009-09-28 13:30,28,62.9,62.9,62.9,62.9,1
20091201|2009-09-28 20:00,29,62.75,62.76,62.75,62.76,3
20091201|2009-09-28 20:30,29,62.75,62.75,62.75,62.75,1
20091201|2009-09-28 21:30,29,62.72,62.72,62.72,62.72,6
20091201|2009-09-28 22:00,29,62.79,62.8,62.79,62.8,2
20091201|2009-09-28 22:30,29,62.81,62.81,62.81,62.81,4
20091201|2009-09-28 23:30,29,62.81,62.81,62.72,62.72,3
20091201|2009-09-29 00:30,29,62.81,62.81,62.81,62.81,6
20091201|2009-09-29 01:00,29,62.75,62.75,62.75,62.75,7
20091201|2009-09-29 01:30,29,62.8,62.81,62.8,62.81,2
20091201|2009-09-29 02:00,29,62.81,62.81,62.67,62.67,11
20091201|2009-09-29 02:30,29,62.62,62.62,62.45,62.46,62
20091201|2009-09-29 03:00,29,62.46,62.5,62.46,62.49,24
20091201|2009-09-29 03:30,29,62.49,62.5,62.46,62.5,6
20091201|2009-09-29 04:00,29,62.5,62.5,62.36,62.36,30
20091201|2009-09-29 04:30,29,62.36,62.44,62.28,62.44,36
20091201|2009-09-29 05:00,29,62.45,62.45,62.25,62.25,17
20091201|2009-09-29 05:30,29,62.33,62.4,62.25,62.4,13
20091201|2009-09-29 06:00,29,62.4,62.55,62.4,62.55,29
20091201|2009-09-29 06:30,29,62.55,62.7,62.55,62.68,49
20091201|2009-09-29 07:00,29,62.7,62.82,62.69,62.69,47
20091201|2009-09-29 07:30,29,62.73,62.75,62.62,62.68,48
20091201|2009-09-29 08:00,29,62.64,62.74,62.54,62.7,50
20091201|2009-09-29 08:30,29,62.7,63.35,62.52,63.3,219
20091201|2009-09-29 09:00,29,62.96,63.1,62.75,62.88,95
20091201|2009-09-29 09:30,29,62.87,62.88,61.17,61.35,4154
20091201|2009-09-29 10:00,29,61.3,61.6,61.25,61.49,799
20091201|2009-09-29 10:30,29,61.46,61.58,61.25,61.44,525
20091201|2009-09-29 11:00,29,61.4,61.59,61.4,61.54,259
20091201|2009-09-29 11:30,29,61.56,61.8,61.55,61.8,174
20091201|2009-09-29 12:00,29,61.8,61.84,61.5,61.59,201
20091201|2009-09-29 12:30,29,61.64,61.75,61.58,61.68,459
20091201|2009-09-29 13:00,29,61.68,61.7,61.4,61.45,687
20091201|2009-09-29 13:30,29,61.45,61.5,61.45,61.5,6
20091201|2009-09-29 20:00,30,61.35,61.45,61.31,61.45,24
20091201|2009-09-29 20:30,30,61.45,61.5,61.45,61.45,14
20091201|2009-09-29 21:00,30,61.41,61.45,61.4,61.44,8
20091201|2009-09-29 21:30,30,61.4,61.44,61.4,61.4,10
20091201|2009-09-29 22:30,30,61.4,61.4,61.4,61.4,5
20091201|2009-09-29 23:00,30,61.4,61.45,61.4,61.45,2
20091201|2009-09-30 00:00,30,61.45,61.5,61.45,61.5,16
20091201|2009-09-30 00:30,30,61.5,61.59,61.48,61.48,36
20091201|2009-09-30 01:00,30,61.53,61.59,61.53,61.59,3
20091201|2009-09-30 01:30,30,61.55,61.55,61.48,61.48,13
20091201|2009-09-30 02:00,30,61.41,61.45,61.35,61.35,24
20091201|2009-09-30 02:30,30,61.38,61.45,61.38,61.4,27
20091201|2009-09-30 03:00,30,61.4,61.45,61.35,61.35,63
20091201|2009-09-30 03:30,30,61.33,61.39,61.31,61.39,30
20091201|2009-09-30 04:00,30,61.39,61.39,61.39,61.39,2
20091201|2009-09-30 04:30,30,61.45,61.54,61.45,61.53,73
20091201|2009-09-30 05:00,30,61.54,61.54,61.4,61.5,42
20091201|2009-09-30 05:30,30,61.5,61.56,61.5,61.55,23
20091201|2009-09-30 06:00,30,61.5,61.63,61.5,61.63,81
20091201|2009-09-30 06:30,30,61.63,61.72,61.59,61.6,65
20091201|2009-09-30 07:00,30,61.57,61.73,61.32,61.32,134
20091201|2009-09-30 07:30,30,61.33,61.42,60.96,61.05,1338
20091201|2009-09-30 08:00,30,61.06,61.53,61.03,61.32,124
20091201|2009-09-30 08:30,30,61.4,61.54,61.15,61.15,118
20091201|2009-09-30 09:00,30,61.25,61.39,61.1,61.27,365
20091201|2009-09-30 09:30,30,61.31,61.56,60.66,61.5,1644
20091201|2009-09-30 10:00,30,61.5,62.2,61.45,61.75,1053
20091201|2009-09-30 10:30,30,61.75,62,61.72,61.95,256
20091201|2009-09-30 11:00,30,61.95,62.17,61.9,62.17,360
20091201|2009-09-30 11:30,30,62.18,62.92,62.18,62.71,1268
20091201|2009-09-30 12:00,30,62.6,62.6,62.13,62.14,405
20091201|2009-09-30 12:30,30,62.13,62.4,61.86,62.02,441
20091201|2009-09-30 13:00,30,62.13,63.08,62.13,63.03,1802
20091201|2009-09-30 20:00,1,62.71,62.75,62.55,62.69,44
20091201|2009-09-30 21:00,1,62.65,62.65,62.65,62.65,1
20091201|2009-09-30 22:00,1,62.65,62.65,62.65,62.65,3
20091201|2009-09-30 23:00,1,62.65,62.65,62.61,62.61,17
20091201|2009-09-30 23:30,1,62.65,62.65,62.65,62.65,1
20091201|2009-10-01 00:00,1,62.62,62.67,62.62,62.67,7
20091201|2009-10-01 00:30,1,62.67,62.67,62.61,62.61,2
20091201|2009-10-01 01:00,1,62.61,62.61,62.59,62.59,25
20091201|2009-10-01 01:30,1,62.6,62.65,62.48,62.48,41
20091201|2009-10-01 02:00,1,62.44,62.54,62.44,62.53,31
20091201|2009-10-01 02:30,1,62.53,62.53,62.45,62.45,27
20091201|2009-10-01 03:00,1,62.48,62.48,62.37,62.4,35
20091201|2009-10-01 03:30,1,62.4,62.4,62.34,62.4,29
20091201|2009-10-01 04:00,1,62.4,62.4,62.34,62.35,24
20091201|2009-10-01 04:30,1,62.34,62.34,62.28,62.3,65
20091201|2009-10-01 05:00,1,62.28,62.3,62.25,62.27,58
20091201|2009-10-01 05:30,1,62.3,62.3,62.2,62.2,16
20091201|2009-10-01 06:00,1,62.16,62.18,62.12,62.18,65
20091201|2009-10-01 06:30,1,62.18,62.42,62.18,62.42,156
20091201|2009-10-01 07:00,1,62.41,62.73,62.4,62.73,233
20091201|2009-10-01 07:30,1,62.56,62.62,62.4,62.45,33
20091201|2009-10-01 08:00,1,62.46,62.73,62.42,62.55,159
20091201|2009-10-01 08:30,1,62.41,62.81,62.26,62.7,114
20091201|2009-10-01 09:00,1,62.55,62.59,62.17,62.44,181
20091201|2009-10-01 09:30,1,62.5,62.5,61.52,62,1745
20091201|2009-10-01 10:00,1,61.95,61.95,61.47,61.47,551
20091201|2009-10-01 10:30,1,61.49,61.6,61.31,61.45,590
20091201|2009-10-01 11:00,1,61.41,61.78,61.41,61.5,181
20091201|2009-10-01 11:30,1,61.58,61.82,61.47,61.79,106
20091201|2009-10-01 12:00,1,61.7,61.73,61.12,61.12,481
20091201|2009-10-01 12:30,1,61.12,61.87,60.99,61.26,649
20091201|2009-10-01 13:00,1,61.21,61.5,60.99,61.07,673
20091201|2009-10-01 20:00,2,61.22,61.4,61.07,61.15,13
20091201|2009-10-01 20:30,2,61.2,61.29,61.1,61.1,46
20091201|2009-10-01 21:00,2,61.15,61.15,61.15,61.15,1
20091201|2009-10-01 21:30,2,61.2,61.28,61.18,61.18,13
20091201|2009-10-01 23:00,2,61.18,61.18,61.18,61.18,5
20091201|2009-10-01 23:30,2,61.1,61.1,61.1,61.1,1
20091201|2009-10-02 00:30,2,61.1,61.1,61.1,61.1,6
20091201|2009-10-02 01:00,2,61.15,61.15,61.15,61.15,1
20091201|2009-10-02 01:30,2,61.12,61.12,61.12,61.12,1
20091201|2009-10-02 02:00,2,61.12,61.12,61.1,61.1,12
20091201|2009-10-02 02:30,2,61.04,61.04,61.04,61.04,1
20091201|2009-10-02 03:00,2,61.1,61.2,61.1,61.1,27
20091201|2009-10-02 03:30,2,61.1,61.1,61.1,61.1,2
20091201|2009-10-02 04:00,2,61.06,61.06,61.04,61.04,27
20091201|2009-10-02 04:30,2,61.03,61.06,61,61,40
20091201|2009-10-02 05:00,2,61,61,60.99,60.99,38
20091201|2009-10-02 05:30,2,60.99,60.99,60.95,60.96,31
20091201|2009-10-02 06:00,2,60.95,60.98,60.9,60.98,37
20091201|2009-10-02 06:30,2,60.95,61.04,60.95,61.04,11
20091201|2009-10-02 07:00,2,61.06,61.06,60.75,60.83,223
20091201|2009-10-02 07:30,2,60.82,60.87,60.68,60.7,214
20091201|2009-10-02 08:00,2,60.71,60.87,60.6,60.77,290
20091201|2009-10-02 08:30,2,60.61,61.05,60.6,61.05,19
20091201|2009-10-02 09:00,2,61.1,61.7,61.1,61.61,48
20091201|2009-10-02 09:30,2,61.68,61.87,61.15,61.29,198
20091201|2009-10-02 10:00,2,61.3,61.54,61.28,61.36,431
20091201|2009-10-02 10:30,2,61.33,61.38,60.79,60.8,416
20091201|2009-10-02 11:00,2,60.79,61,60.72,60.82,328
20091201|2009-10-02 11:30,2,60.82,60.86,60.63,60.86,324
20091201|2009-10-02 12:00,2,60.87,61.25,60.86,60.91,343
20091201|2009-10-02 12:30,2,60.91,60.97,60.79,60.87,299
20091201|2009-10-02 13:00,2,60.85,60.91,60.63,60.87,850
20091201|2009-10-04 20:00,5,60.75,61.19,60.75,61.05,70
20091201|2009-10-04 20:30,5,61.04,61.05,61.04,61.05,7
20091201|2009-10-04 21:00,5,61.05,61.05,60.97,61.05,6
20091201|2009-10-04 22:00,5,60.98,61.05,60.97,61.05,25
20091201|2009-10-04 22:30,5,60.97,61,60.97,61,4
20091201|2009-10-04 23:00,5,61,61,61,61,1
20091201|2009-10-04 23:30,5,61.05,61.05,61.05,61.05,10
20091201|2009-10-05 00:00,5,61.01,61.05,61.01,61.05,3
20091201|2009-10-05 00:30,5,61.05,61.05,61.05,61.05,2
20091201|2009-10-05 01:00,5,61.05,61.05,61.05,61.05,1
20091201|2009-10-05 01:30,5,61.05,61.1,61.05,61.1,10
20091201|2009-10-05 02:00,5,61.08,61.18,61.05,61.05,20
20091201|2009-10-05 02:30,5,61.07,61.19,61.07,61.12,27
20091201|2009-10-05 03:00,5,61.15,61.15,61.15,61.15,12
20091201|2009-10-05 03:30,5,61.1,61.1,61.07,61.08,16
20091201|2009-10-05 04:00,5,61.08,61.08,61.07,61.07,5
20091201|2009-10-05 04:30,5,61.06,61.07,61.02,61.02,27
20091201|2009-10-05 05:00,5,61,61,60.95,60.95,23
20091201|2009-10-05 05:30,5,60.93,60.97,60.93,60.93,15
20091201|2009-10-05 06:00,5,60.93,60.97,60.9,60.9,31
20091201|2009-10-05 06:30,5,60.89,60.93,60.85,60.85,85
20091201|2009-10-05 07:00,5,60.81,60.81,60.72,60.72,90
20091201|2009-10-05 07:30,5,60.72,60.79,60.68,60.79,198
20091201|2009-10-05 08:00,5,60.72,60.88,60.67,60.8,127
20091201|2009-10-05 08:30,5,60.81,61.13,60.7,61.07,258
20091201|2009-10-05 09:00,5,61.28,61.58,61.15,61.44,295
20091201|2009-10-05 09:30,5,61.44,61.44,60.74,60.9,768
20091201|2009-10-05 10:00,5,60.88,61.19,60.84,60.99,274
20091201|2009-10-05 10:30,5,60.97,60.97,60.71,60.88,239
20091201|2009-10-05 11:00,5,60.88,60.98,60.75,60.98,224
20091201|2009-10-05 11:30,5,60.98,61.08,60.89,61,136
20091201|2009-10-05 12:00,5,61,61.13,60.94,60.99,191
20091201|2009-10-05 12:30,5,61,61.4,60.94,61.4,445
20091201|2009-10-05 13:00,5,61.4,61.72,61.3,61.55,1020
20091201|2009-10-05 13:30,5,61.4,61.4,61.38,61.38,5
20091201|2009-10-05 20:00,6,61.7,61.7,61.38,61.5,17
20091201|2009-10-05 21:00,6,61.5,61.54,61.5,61.54,20
20091201|2009-10-05 21:30,6,61.47,61.58,61.46,61.52,13
20091201|2009-10-05 22:00,6,61.47,61.56,61.46,61.56,9
20091201|2009-10-05 23:00,6,61.45,61.45,61.35,61.35,26
20091201|2009-10-05 23:30,6,61.35,61.35,61.35,61.35,13
20091201|2009-10-06 00:00,6,61.35,61.35,61.35,61.35,9
20091201|2009-10-06 00:30,6,61.35,61.35,61.35,61.35,1
20091201|2009-10-06 01:00,6,61.48,61.48,61.48,61.48,10
20091201|2009-10-06 01:30,6,61.49,61.49,61.38,61.49,6
20091201|2009-10-06 02:00,6,61.45,61.48,61.42,61.42,7
20091201|2009-10-06 02:30,6,61.48,61.5,61.47,61.5,28
20091201|2009-10-06 03:00,6,61.5,61.55,61.5,61.55,50
20091201|2009-10-06 03:30,6,61.6,61.6,61.6,61.6,27
20091201|2009-10-06 04:00,6,61.5,61.55,61.5,61.55,131
20091201|2009-10-06 04:30,6,61.55,61.55,61.55,61.55,62
20091201|2009-10-06 05:00,6,61.5,61.5,61.49,61.49,19
20091201|2009-10-06 05:30,6,61.47,61.47,61.09,61.09,41
20091201|2009-10-06 06:00,6,61.09,61.43,61.08,61.43,40
20091201|2009-10-06 06:30,6,61.38,61.43,61.3,61.43,84
20091201|2009-10-06 07:00,6,61.45,61.65,61.45,61.54,98
20091201|2009-10-06 07:30,6,61.6,61.69,61.5,61.64,50
20091201|2009-10-06 08:00,6,61.61,62.45,61.61,62.2,875
20091201|2009-10-06 08:30,6,62.14,62.5,62.14,62.4,244
20091201|2009-10-06 09:00,6,62.4,62.79,62.4,62.55,396
20091201|2009-10-06 09:30,6,62.6,62.97,62.5,62.86,885
20091201|2009-10-06 10:00,6,62.86,63.6,62.86,63.27,1929
20091201|2009-10-06 10:30,6,63.23,63.46,63.18,63.46,653
20091201|2009-10-06 11:00,6,63.46,63.48,63.21,63.37,326
20091201|2009-10-06 11:30,6,63.41,63.87,63.3,63.8,1352
20091201|2009-10-06 12:00,6,63.77,63.87,63.3,63.44,1113
20091201|2009-10-06 12:30,6,63.44,63.81,62.75,62.88,1238
20091201|2009-10-06 13:00,6,62.9,63.12,62.73,62.9,582
20091201|2009-10-06 20:00,7,63.11,63.2,62.98,63.05,43
20091201|2009-10-06 20:30,7,63.05,63.05,63.05,63.05,2
20091201|2009-10-07 00:00,7,63.33,63.4,63.33,63.4,4
20091201|2009-10-07 00:30,7,63.4,63.4,63.33,63.33,2
20091201|2009-10-07 01:00,7,63.3,63.3,63.3,63.3,3
20091201|2009-10-07 01:30,7,63.33,63.33,63.33,63.33,1
20091201|2009-10-07 02:00,7,63.26,63.4,63.25,63.39,24
20091201|2009-10-07 02:30,7,63.38,63.38,63.25,63.25,34
20091201|2009-10-07 03:00,7,63.3,63.3,63.25,63.25,4
20091201|2009-10-07 03:30,7,63.28,63.39,63.28,63.38,36
20091201|2009-10-07 04:00,7,63.38,63.39,63.38,63.39,6
20091201|2009-10-07 04:30,7,63.39,63.39,63.33,63.35,4
20091201|2009-10-07 05:00,7,63.35,63.35,63.35,63.35,1
20091201|2009-10-07 05:30,7,63.35,63.36,63.26,63.26,9
20091201|2009-10-07 06:00,7,63.25,63.26,63.2,63.2,15
20091201|2009-10-07 06:30,7,63.2,63.2,62.89,62.9,39
20091201|2009-10-07 07:00,7,62.85,62.9,62.75,62.88,70
20091201|2009-10-07 07:30,7,62.8,62.88,62.62,62.75,97
20091201|2009-10-07 08:00,7,62.75,62.85,62.65,62.85,46
20091201|2009-10-07 08:30,7,62.82,62.9,62.58,62.89,139
20091201|2009-10-07 09:00,7,63.12,63.44,63.04,63.16,107
20091201|2009-10-07 09:30,7,63.11,63.11,62.55,62.8,547
20091201|2009-10-07 10:00,7,62.74,62.87,62.66,62.75,224
20091201|2009-10-07 10:30,7,62.75,62.84,62.58,62.6,169
20091201|2009-10-07 11:00,7,62.66,62.77,62.6,62.77,267
20091201|2009-10-07 11:30,7,62.7,62.78,62.68,62.73,66
20091201|2009-10-07 12:00,7,62.72,62.78,62.59,62.63,198
20091201|2009-10-07 12:30,7,62.67,62.86,62.6,62.85,112
20091201|2009-10-07 13:00,7,62.85,62.91,62.3,62.74,765
20091201|2009-10-07 20:00,8,62.75,63.15,62.75,63.05,32
20091201|2009-10-07 20:30,8,63.14,63.19,63.05,63.05,9
20091201|2009-10-07 21:00,8,63.01,63.13,62.89,63.13,8
20091201|2009-10-07 21:30,8,63.19,63.29,63.19,63.23,24
20091201|2009-10-07 22:00,8,63.21,63.21,63.2,63.2,7
20091201|2009-10-07 22:30,8,63.2,63.2,63.2,63.2,3
20091201|2009-10-07 23:00,8,63.25,63.26,63.2,63.26,7
20091201|2009-10-07 23:30,8,63.26,63.41,63.2,63.2,21
20091201|2009-10-08 00:30,8,63.23,63.42,63.12,63.12,15
20091201|2009-10-08 01:00,8,63.12,63.42,63.12,63.42,22
20091201|2009-10-08 02:00,8,63.3,63.41,63.1,63.4,44
20091201|2009-10-08 02:30,8,63.4,63.4,63.4,63.4,4
20091201|2009-10-08 03:00,8,63.35,63.36,63.17,63.25,30
20091201|2009-10-08 03:30,8,63.22,63.29,63.22,63.29,4
20091201|2009-10-08 04:00,8,63.26,63.3,63.26,63.3,13
20091201|2009-10-08 04:30,8,63.28,63.31,63.28,63.31,16
20091201|2009-10-08 05:00,8,63.33,63.8,63.01,63.8,359
20091201|2009-10-08 05:30,8,63.68,63.68,63.5,63.56,14
20091201|2009-10-08 06:00,8,63.63,63.85,63.46,63.46,111
20091201|2009-10-08 06:30,8,63.45,63.45,63.19,63.4,48
20091201|2009-10-08 07:00,8,63.43,63.63,63.43,63.5,19
20091201|2009-10-08 07:30,8,63.5,63.54,63.31,63.45,56
20091201|2009-10-08 08:00,8,63.5,63.68,63.2,63.2,114
20091201|2009-10-08 08:30,8,63.2,63.56,63.15,63.42,104
20091201|2009-10-08 09:00,8,63.45,63.52,63.02,63.08,207
20091201|2009-10-08 09:30,8,63.2,63.42,63.05,63.37,342
20091201|2009-10-08 10:00,8,63.38,63.79,63.28,63.76,816
20091201|2009-10-08 10:30,8,63.78,64.08,63.65,63.69,1218
20091201|2009-10-08 11:00,8,63.72,63.99,63.61,63.97,192
20091201|2009-10-08 11:30,8,63.88,63.94,63.8,63.8,80
20091201|2009-10-08 12:00,8,63.8,63.85,63.61,63.8,179
20091201|2009-10-08 12:30,8,63.8,63.94,63.7,63.7,390
20091201|2009-10-08 13:00,8,63.7,63.74,63.42,63.57,600
20091201|2009-10-08 20:00,9,63.46,63.65,63.46,63.65,4
20091201|2009-10-08 20:30,9,63.7,63.7,63.7,63.7,1
20091201|2009-10-08 21:00,9,63.65,63.65,63.65,63.65,1
20091201|2009-10-08 21:30,9,63.65,63.65,63.65,63.65,3
20091201|2009-10-11 20:00,12,63.04,63.62,63.02,63.58,52
20091201|2009-10-11 20:30,12,63.5,63.5,63.32,63.4,5
20091201|2009-10-11 21:00,12,63.4,63.5,63.36,63.5,15
20091201|2009-10-11 21:30,12,63.39,63.5,63.39,63.5,6
20091201|2009-10-11 22:00,12,63.5,63.92,63.5,63.92,147
20091201|2009-10-11 22:30,12,63.92,63.92,63.68,63.68,5
20091201|2009-10-11 23:30,12,63.85,63.85,63.85,63.85,1
20091201|2009-10-12 00:00,12,63.95,64,63.95,64,109
20091201|2009-10-12 00:30,12,63.99,64.04,63.99,64.04,12
20091201|2009-10-12 01:00,12,64.1,64.5,64.1,64.4,331
20091201|2009-10-12 01:30,12,64.4,64.4,64.26,64.39,24
20091201|2009-10-12 02:00,12,64.37,64.4,64.26,64.26,55
20091201|2009-10-12 02:30,12,64.34,64.5,64.3,64.5,24
20091201|2009-10-12 03:00,12,64.33,64.49,64.32,64.45,23
20091201|2009-10-12 03:30,12,64.32,64.44,64.32,64.44,16
20091201|2009-10-12 04:00,12,64.36,64.43,64.35,64.43,163
20091201|2009-10-12 04:30,12,64.37,64.45,64.3,64.32,44
20091201|2009-10-12 05:00,12,64.45,64.46,64.33,64.33,16
20091201|2009-10-12 05:30,12,64.32,64.32,64.05,64.15,44
20091201|2009-10-12 06:00,12,64.22,64.35,64.15,64.35,32
20091201|2009-10-12 06:30,12,64.18,64.35,64.16,64.35,71
20091201|2009-10-12 07:00,12,64.35,64.35,64.2,64.32,24
20091201|2009-10-12 07:30,12,64.25,64.4,64.25,64.37,102
20091201|2009-10-12 08:00,12,64.37,64.72,64.37,64.51,415
20091201|2009-10-12 08:30,12,64.5,64.73,64.5,64.7,108
20091201|2009-10-12 09:00,12,64.68,64.68,64.53,64.65,147
20091201|2009-10-12 09:30,12,64.65,64.83,63.77,64.22,1671
20091201|2009-10-12 10:00,12,64.27,64.58,64.02,64.29,529
20091201|2009-10-12 10:30,12,64.26,64.49,64.25,64.44,284
20091201|2009-10-12 11:00,12,64.43,64.5,64.43,64.46,212
20091201|2009-10-12 11:30,12,64.46,64.5,64.31,64.35,222
20091201|2009-10-12 12:00,12,64.37,64.53,64.31,64.32,371
20091201|2009-10-12 12:30,12,64.38,64.52,64.06,64.43,341
20091201|2009-10-12 13:00,12,64.45,64.84,64.4,64.6,1067
20091201|2009-10-12 20:00,13,64.6,64.6,64.27,64.46,29
20091201|2009-10-12 20:30,13,64.4,64.4,64.26,64.26,12
20091201|2009-10-12 21:00,13,64.36,64.36,64.36,64.36,17
20091201|2009-10-12 21:30,13,64.31,64.31,64.26,64.26,13
20091201|2009-10-12 22:30,13,64.25,64.25,64.25,64.25,5
20091201|2009-10-12 23:00,13,64.24,64.33,64.24,64.33,16
20091201|2009-10-12 23:30,13,64.34,64.34,64.34,64.34,2
20091201|2009-10-13 00:00,13,64.35,64.35,64.25,64.25,6
20091201|2009-10-13 00:30,13,64.25,64.25,64.25,64.25,5
20091201|2009-10-13 01:00,13,64.3,64.3,64.25,64.25,42
20091201|2009-10-13 01:30,13,64.2,64.2,64.2,64.2,2
20091201|2009-10-13 02:00,13,64.21,64.29,64.21,64.29,9
20091201|2009-10-13 02:30,13,64.29,64.29,64.23,64.23,3
20091201|2009-10-13 03:00,13,64.21,64.24,64.2,64.24,54
20091201|2009-10-13 03:30,13,64.24,64.24,64.13,64.24,37
20091201|2009-10-13 04:00,13,64.2,64.3,64.12,64.12,28
20091201|2009-10-13 04:30,13,64.12,64.34,64.11,64.34,68
20091201|2009-10-13 05:00,13,64.14,64.45,64.14,64.25,70
20091201|2009-10-13 05:30,13,64.3,64.45,64.3,64.45,52
20091201|2009-10-13 06:00,13,64.48,64.83,64.48,64.83,246
20091201|2009-10-13 06:30,13,64.83,64.84,64.67,64.8,61
20091201|2009-10-13 07:00,13,64.81,65,64.81,64.86,463
20091201|2009-10-13 07:30,13,64.83,64.9,64.76,64.76,83
20091201|2009-10-13 08:00,13,64.76,64.79,64.39,64.42,243
20091201|2009-10-13 08:30,13,64.41,64.94,64.39,64.42,185
20091201|2009-10-13 09:00,13,64.42,64.84,64.26,64.73,350
20091201|2009-10-13 09:30,13,64.65,64.73,64.01,64.39,1151
20091201|2009-10-13 10:00,13,64.4,64.67,64.08,64.62,513
20091201|2009-10-13 10:30,13,64.55,65.09,64.41,65.02,794
20091201|2009-10-13 11:00,13,65.01,65.06,64.72,64.93,433
20091201|2009-10-13 11:30,13,64.94,65.09,64.85,65.01,485
20091201|2009-10-13 12:00,13,64.98,65.67,64.98,65.64,2143
20091201|2009-10-13 12:30,13,65.62,65.94,65.36,65.7,2762
20091201|2009-10-13 13:00,13,65.7,65.95,65.69,65.93,1301
20091201|2009-10-13 20:00,14,65.88,65.98,65.73,65.98,126
20091201|2009-10-13 20:30,14,65.98,65.99,65.98,65.99,89
20091201|2009-10-13 21:00,14,65.99,65.99,65.93,65.99,27
20091201|2009-10-13 21:30,14,65.94,65.99,65.94,65.99,31
20091201|2009-10-13 22:00,14,65.99,66.08,65.99,66.03,239
20091201|2009-10-13 22:30,14,66.08,66.08,66.08,66.08,12
20091201|2009-10-13 23:00,14,66.08,66.08,66.03,66.03,29
20091201|2009-10-13 23:30,14,66.03,66.03,66.03,66.03,5
20091201|2009-10-14 00:00,14,66.08,66.1,66.02,66.1,40
20091201|2009-10-14 00:30,14,66.1,66.17,66.1,66.16,76
20091201|2009-10-14 01:00,14,66.16,66.23,66.16,66.23,120
20091201|2009-10-14 01:30,14,66.23,66.23,66.18,66.23,29
20091201|2009-10-14 02:00,14,66.22,66.23,66.21,66.22,82
20091201|2009-10-14 02:30,14,66.23,66.23,66.16,66.2,49
20091201|2009-10-14 03:00,14,66.21,66.22,66.16,66.22,35
20091201|2009-10-14 03:30,14,66.15,66.25,66.13,66.25,277
20091201|2009-10-14 04:00,14,66.25,66.38,66.2,66.38,199
20091201|2009-10-14 04:30,14,66.25,66.37,66.25,66.37,139
20091201|2009-10-14 05:00,14,66.38,66.38,66.3,66.31,120
20091201|2009-10-14 05:30,14,66.35,66.66,66.35,66.65,732
20091201|2009-10-14 06:00,14,66.65,66.66,66.5,66.57,172
20091201|2009-10-14 06:30,14,66.62,66.66,66.55,66.65,137
20091201|2009-10-14 07:00,14,66.65,66.98,66.65,66.9,1094
20091201|2009-10-14 07:30,14,66.9,67.14,66.84,67.1,775
20091201|2009-10-14 08:00,14,67.12,67.27,67.11,67.27,834
20091201|2009-10-14 08:30,14,67.27,67.44,67.2,67.34,785
20091201|2009-10-14 09:00,14,67.33,67.39,66.86,67.39,1133
20091201|2009-10-14 09:30,14,67.39,67.61,67.07,67.23,2304
20091201|2009-10-14 10:00,14,67.24,67.24,66.88,66.95,917
20091201|2009-10-14 10:30,14,66.92,67.05,66.67,67,913
20091201|2009-10-14 11:00,14,66.92,66.92,66.6,66.89,419
20091201|2009-10-14 11:30,14,66.83,66.98,66.82,66.85,258
20091201|2009-10-14 12:00,14,66.85,66.99,66.77,66.9,372
20091201|2009-10-14 12:30,14,66.92,67.18,66.9,67.1,691
20091201|2009-10-14 13:00,14,67.1,67.15,66.9,67.15,762
20091201|2009-10-14 13:30,14,67.16,67.18,67.16,67.18,7
20091201|2009-10-14 20:00,15,67.05,67.32,67.05,67.3,134
20091201|2009-10-14 20:30,15,67.3,67.32,67.28,67.28,7
20091201|2009-10-14 21:00,15,67.28,67.32,67.21,67.21,5
20091201|2009-10-14 21:30,15,67.3,67.32,67.25,67.25,13
20091201|2009-10-14 22:00,15,67.22,67.3,67.1,67.1,18
20091201|2009-10-14 22:30,15,67.1,67.1,67.06,67.06,11
20091201|2009-10-14 23:00,15,67.1,67.13,67.07,67.13,7
20091201|2009-10-14 23:30,15,67.21,67.21,67.13,67.13,5
20091201|2009-10-15 00:00,15,67.14,67.27,67.14,67.27,20
20091201|2009-10-15 00:30,15,67.22,67.28,67.12,67.28,9
20091201|2009-10-15 01:00,15,67.28,67.32,67.2,67.2,13
20091201|2009-10-15 01:30,15,67.13,67.3,66.9,66.9,64
20091201|2009-10-15 02:00,15,66.9,66.92,66.9,66.9,11
20091201|2009-10-15 02:30,15,66.99,66.99,66.99,66.99,1
20091201|2009-10-15 03:00,15,66.97,66.97,66.91,66.93,9
20091201|2009-10-15 03:30,15,66.91,66.91,66.9,66.9,17
20091201|2009-10-15 04:00,15,66.98,67.05,66.6,66.61,80
20091201|2009-10-15 04:30,15,66.7,66.7,66.36,66.45,422
20091201|2009-10-15 05:00,15,66.44,66.65,66.4,66.65,39
20091201|2009-10-15 05:30,15,66.65,66.65,66.56,66.62,20
20091201|2009-10-15 06:00,15,66.64,66.66,66.12,66.35,327
20091201|2009-10-15 06:30,15,66.4,66.6,66.4,66.5,29
20091201|2009-10-15 07:00,15,66.5,66.8,66.4,66.8,178
20091201|2009-10-15 07:30,15,66.8,67.18,66.8,67.18,216
20091201|2009-10-15 08:00,15,67.11,67.75,67.1,67.75,731
20091201|2009-10-15 08:30,15,67.73,68.4,67.57,68.39,1361
20091201|2009-10-15 09:00,15,68.3,68.73,68.14,68.5,921
20091201|2009-10-15 09:30,15,68.5,69.49,68.41,68.52,3118
20091201|2009-10-15 10:00,15,68.67,68.97,68.03,68.44,1471
20091201|2009-10-15 10:30,15,68.47,68.68,68.4,68.58,762
20091201|2009-10-15 11:00,15,68.57,68.9,68.57,68.66,818
20091201|2009-10-15 11:30,15,68.64,68.82,68.08,68.32,783
20091201|2009-10-15 12:00,15,68.25,68.29,67.05,67.76,1724
20091201|2009-10-15 12:30,15,67.73,68,67.4,67.55,637
20091201|2009-10-15 13:00,15,67.51,67.85,67.08,67.09,666
20091201|2009-10-15 20:00,16,67.6,67.6,66.9,67.37,146
20091201|2009-10-15 20:30,16,67.4,67.45,67.21,67.21,18
20091201|2009-10-15 21:00,16,67.21,67.25,67,67,26
20091201|2009-10-15 21:30,16,67.01,67.2,67.01,67.13,13
20091201|2009-10-15 22:00,16,67.16,67.29,67.16,67.29,18
20091201|2009-10-15 22:30,16,67.18,67.18,67.18,67.18,1
20091201|2009-10-15 23:00,16,67.27,67.27,67,67.1,28
20091201|2009-10-15 23:30,16,67,67,67,67,1
20091201|2009-10-16 00:00,16,67,67.06,66.98,67.06,16
20091201|2009-10-16 00:30,16,67.09,67.09,66.95,66.95,14
20091201|2009-10-16 01:00,16,66.95,67,66.95,67,44
20091201|2009-10-16 01:30,16,67,67.09,66.99,67.01,11
20091201|2009-10-16 02:00,16,67.09,67.24,67.02,67.24,56
20091201|2009-10-16 02:30,16,67.03,67.1,66.97,66.98,58
20091201|2009-10-16 03:00,16,67.01,67.28,67.01,67.28,31
20091201|2009-10-16 03:30,16,67.25,67.3,67.04,67.25,42
20091201|2009-10-16 04:00,16,67.28,67.4,67.25,67.25,75
20091201|2009-10-16 04:30,16,67.25,67.3,67.25,67.3,137
20091201|2009-10-16 05:00,16,67.25,67.5,67.25,67.5,57
20091201|2009-10-16 05:30,16,67.52,67.55,67.49,67.49,50
20091201|2009-10-16 06:00,16,67.45,67.45,67.05,67.05,114
20091201|2009-10-16 06:30,16,67.13,67.19,66.95,67.15,145
20091201|2009-10-16 07:00,16,66.97,67.2,66.67,66.82,462
20091201|2009-10-16 07:30,16,66.85,67.7,66.84,67.6,215
20091201|2009-10-16 08:00,16,67.6,67.6,67.2,67.5,143
20091201|2009-10-16 08:30,16,67.5,67.65,67.08,67.64,195
20091201|2009-10-16 09:00,16,67.56,67.94,67.32,67.49,326
20091201|2009-10-16 09:30,16,67.49,67.87,67.36,67.45,1111
20091201|2009-10-16 10:00,16,67.54,67.81,67.37,67.81,774
20091201|2009-10-16 10:30,16,67.81,67.98,67.62,67.89,724
20091201|2009-10-16 11:00,16,67.85,68.01,67.65,67.8,762
20091201|2009-10-16 11:30,16,67.8,67.89,66.9,67.55,335
20091201|2009-10-16 12:00,16,67.54,67.7,67.47,67.69,375
20091201|2009-10-16 12:30,16,67.7,68.24,67.65,68.02,796
20091201|2009-10-16 13:00,16,68.06,68.31,68,68.31,925
20091201|2009-10-18 20:00,19,67.9,68.09,67.65,67.9,83
20091201|2009-10-18 20:30,19,67.9,67.9,67.8,67.8,10
20091201|2009-10-18 21:00,19,67.78,67.99,67.78,67.85,63
20091201|2009-10-18 21:30,19,67.85,68.2,67.85,68.2,40
20091201|2009-10-18 22:00,19,68.2,68.26,67.92,68.26,31
20091201|2009-10-18 22:30,19,68.29,68.31,68.28,68.28,26
20091201|2009-10-18 23:00,19,68.28,68.28,68.28,68.28,2
20091201|2009-10-18 23:30,19,68.25,68.3,68.25,68.29,23
20091201|2009-10-19 00:00,19,68.3,68.3,68.26,68.26,3
20091201|2009-10-19 00:30,19,68.31,68.31,68.26,68.3,32
20091201|2009-10-19 01:00,19,68.31,68.31,68.25,68.25,98
20091201|2009-10-19 01:30,19,68.28,68.31,68.25,68.25,19
20091201|2009-10-19 02:00,19,68.3,68.39,68.3,68.39,67
20091201|2009-10-19 02:30,19,68.39,68.5,68.39,68.5,47
20091201|2009-10-19 03:00,19,68.5,68.7,68.5,68.7,88
20091201|2009-10-19 03:30,19,68.6,68.73,68.5,68.73,45
20091201|2009-10-19 04:00,19,68.55,68.73,68.51,68.73,38
20091201|2009-10-19 04:30,19,68.72,68.73,68.65,68.65,24
20091201|2009-10-19 05:00,19,68.61,68.69,68.57,68.6,23
20091201|2009-10-19 05:30,19,68.6,68.6,68.54,68.57,7
20091201|2009-10-19 06:00,19,68.55,68.55,68.45,68.5,71
20091201|2009-10-19 06:30,19,68.5,68.58,68.45,68.55,30
20091201|2009-10-19 07:00,19,68.57,68.73,68.57,68.73,168
20091201|2009-10-19 07:30,19,68.71,68.77,68.65,68.66,135
20091201|2009-10-19 08:00,19,68.66,68.77,68.66,68.75,60
20091201|2009-10-19 08:30,19,68.73,68.77,68.35,68.35,322
20091201|2009-10-19 09:00,19,68.36,68.82,68.34,68.82,255
20091201|2009-10-19 09:30,19,68.73,68.84,68.62,68.75,1103
20091201|2009-10-19 10:00,19,68.75,68.91,68.55,68.64,597
20091201|2009-10-19 10:30,19,68.65,68.8,68.65,68.74,400
20091201|2009-10-19 11:00,19,68.68,68.79,68.61,68.73,252
20091201|2009-10-19 11:30,19,68.76,68.92,68.73,68.85,426
20091201|2009-10-19 12:00,19,68.84,68.84,68.71,68.71,297
20091201|2009-10-19 12:30,19,68.71,68.76,67.26,67.5,1395
20091201|2009-10-19 13:00,19,67.5,67.59,66.35,66.4,3340
20091201|2009-10-19 20:00,20,66.51,67.1,66.51,67,189
20091201|2009-10-19 20:30,20,67,67.2,66.94,67.18,24
20091201|2009-10-19 21:00,20,67.02,67.15,66.99,67.15,35
20091201|2009-10-19 21:30,20,67.01,67.15,67.01,67.15,20
20091201|2009-10-19 22:00,20,67.15,67.33,67.07,67.33,58
20091201|2009-10-19 22:30,20,67.21,67.21,67.17,67.2,19
20091201|2009-10-19 23:00,20,67.17,67.2,67.17,67.2,9
20091201|2009-10-19 23:30,20,67.17,67.2,67.14,67.14,12
20091201|2009-10-20 00:30,20,67.14,67.2,67.1,67.1,8
20091201|2009-10-20 01:00,20,67.05,67.05,66.95,66.97,24
20091201|2009-10-20 01:30,20,66.98,67,66.9,66.9,50
20091201|2009-10-20 02:00,20,66.93,67,66.93,66.99,122
20091201|2009-10-20 02:30,20,66.99,66.99,66.93,66.99,64
20091201|2009-10-20 03:00,20,66.98,66.99,66.93,66.99,24
20091201|2009-10-20 03:30,20,66.93,67.1,66.93,67.03,62
20091201|2009-10-20 04:00,20,67.03,67.03,66.85,67,142
20091201|2009-10-20 04:30,20,66.91,66.91,66.8,66.8,91
20091201|2009-10-20 05:00,20,66.8,66.8,66.77,66.78,48
20091201|2009-10-20 05:30,20,66.8,66.8,66.73,66.8,44
20091201|2009-10-20 06:00,20,66.77,66.8,66.7,66.8,55
20091201|2009-10-20 06:30,20,66.83,67,66.82,66.83,78
20091201|2009-10-20 07:00,20,66.87,67,66.87,67,143
20091201|2009-10-20 07:30,20,66.99,67.04,66.55,66.65,294
20091201|2009-10-20 08:00,20,66.7,66.99,66.7,66.98,133
20091201|2009-10-20 08:30,20,66.97,67.05,66.72,66.75,166
20091201|2009-10-20 09:00,20,66.85,67.1,66.49,66.7,416
20091201|2009-10-20 09:30,20,66.8,67.89,66.53,67.7,2530
20091201|2009-10-20 10:00,20,67.7,67.8,67.51,67.62,798
20091201|2009-10-20 10:30,20,67.6,67.69,66.72,66.89,772
20091201|2009-10-20 11:00,20,66.89,67.15,66.82,66.93,324
20091201|2009-10-20 11:30,20,66.97,67,66.62,66.71,451
20091201|2009-10-20 12:00,20,66.74,67.4,66.71,67.37,342
20091201|2009-10-20 12:30,20,67.37,67.5,66.88,67.2,398
20091201|2009-10-20 13:00,20,67.27,67.54,66.94,67.54,1599
20091201|2009-10-20 20:00,21,67.3,67.3,67.15,67.25,25
20091201|2009-10-20 20:30,21,67.18,67.18,67.11,67.12,7
20091201|2009-10-20 21:00,21,67.1,67.2,67.05,67.2,11
20091201|2009-10-20 21:30,21,67.18,67.25,67.12,67.13,8
20091201|2009-10-20 22:00,21,67.26,67.26,67.26,67.26,1
20091201|2009-10-20 22:30,21,67.12,67.23,67.12,67.23,3
20091201|2009-10-20 23:30,21,67.1,67.1,67.1,67.1,1
20091201|2009-10-21 00:30,21,67.1,67.1,67,67,9
20091201|2009-10-21 01:00,21,66.91,67.17,66.91,67,15
20091201|2009-10-21 01:30,21,67,67,66.9,66.9,3
20091201|2009-10-21 02:00,21,67.1,67.3,67.1,67.3,21
20091201|2009-10-21 02:30,21,67.2,67.3,67.2,67.3,34
20091201|2009-10-21 03:00,21,67.26,67.3,67.26,67.3,3
20091201|2009-10-21 03:30,21,67.3,67.45,67.3,67.43,32
20091201|2009-10-21 04:00,21,67.44,67.45,67.34,67.34,20
20091201|2009-10-21 04:30,21,67.45,67.58,67.45,67.58,129
20091201|2009-10-21 05:00,21,67.53,67.57,67.53,67.54,3
20091201|2009-10-21 05:30,21,67.52,67.55,67.4,67.4,18
20091201|2009-10-21 06:00,21,67.43,67.48,67.35,67.39,14
20091201|2009-10-21 06:30,21,67.35,67.39,66.87,67.08,110
20091201|2009-10-21 07:00,21,67.08,67.24,66.88,67.23,98
20091201|2009-10-21 07:30,21,67.18,67.39,67.14,67.38,64
20091201|2009-10-21 08:00,21,67.37,67.44,67.34,67.4,76
20091201|2009-10-21 08:30,21,67.38,67.84,67.34,67.74,278
20091201|2009-10-21 09:00,21,67.79,68.11,67.74,68,423
20091201|2009-10-21 09:30,21,68.02,68.25,67.57,68,1110
20091201|2009-10-21 10:00,21,68.01,68.07,67.81,68.03,456
20091201|2009-10-21 10:30,21,68.02,68.15,67.9,67.92,379
20091201|2009-10-21 11:00,21,67.9,68.04,67.85,67.9,219
20091201|2009-10-21 11:30,21,67.99,68.1,67.75,68.1,303
20091201|2009-10-21 12:00,21,68.06,68.27,68.05,68.24,386
20091201|2009-10-21 12:30,21,68.22,68.4,67.93,68.31,645
20091201|2009-10-21 13:00,21,68.39,68.48,68.07,68.07,886
20091201|2009-10-21 20:00,22,68,68.01,67.7,67.82,28
20091201|2009-10-21 20:30,22,67.8,67.89,67.7,67.85,10
20091201|2009-10-21 21:00,22,67.85,67.96,67.75,67.89,12
20091201|2009-10-21 21:30,22,67.93,67.93,67.7,67.78,16
20091201|2009-10-21 22:00,22,67.75,67.75,67.75,67.75,1
20091201|2009-10-21 22:30,22,67.75,67.75,67.75,67.75,7
20091201|2009-10-21 23:00,22,67.75,67.75,67.7,67.7,11
20091201|2009-10-21 23:30,22,67.85,67.88,67.85,67.88,4
20091201|2009-10-22 00:00,22,67.8,67.9,67.8,67.9,13
20091201|2009-10-22 00:30,22,67.98,68,67.98,68,2
20091201|2009-10-22 01:00,22,67.81,67.9,67.7,67.9,7
20091201|2009-10-22 01:30,22,67.71,68,67.7,68,3
20091201|2009-10-22 02:00,22,67.71,67.71,67.71,67.71,1
20091201|2009-10-22 02:30,22,67.89,67.89,67.81,67.84,13
20091201|2009-10-22 03:00,22,67.84,67.85,67.77,67.77,21
20091201|2009-10-22 03:30,22,67.77,68.07,67.77,67.9,89
20091201|2009-10-22 04:00,22,67.85,67.88,67.82,67.88,3
20091201|2009-10-22 04:30,22,67.83,67.83,67.75,67.75,52
20091201|2009-10-22 05:00,22,67.75,67.83,67.75,67.83,39
20091201|2009-10-22 05:30,22,67.82,67.85,67.82,67.84,6
20091201|2009-10-22 06:00,22,67.9,67.9,67.85,67.9,19
20091201|2009-10-22 06:30,22,67.9,68,67.79,67.8,80
20091201|2009-10-22 07:00,22,67.92,68.16,67.78,68.13,94
20091201|2009-10-22 07:30,22,68.1,68.19,67.9,68.18,131
20091201|2009-10-22 08:00,22,68.18,68.18,67.9,67.99,140
20091201|2009-10-22 08:30,22,67.98,68.1,67.76,67.82,166
20091201|2009-10-22 09:00,22,67.86,67.88,67.4,67.67,467
20091201|2009-10-22 09:30,22,67.68,67.81,67.27,67.68,1547
20091201|2009-10-22 10:00,22,67.67,67.88,67.49,67.73,784
20091201|2009-10-22 10:30,22,67.66,68.02,67.66,67.99,352
20091201|2009-10-22 11:00,22,67.97,67.98,67.65,67.77,178
20091201|2009-10-22 11:30,22,67.7,67.97,67.7,67.81,253
20091201|2009-10-22 12:00,22,67.82,68.19,67.8,68.1,433
20091201|2009-10-22 12:30,22,68.07,68.18,67.99,68.14,376
20091201|2009-10-22 13:00,22,68.17,68.61,68.17,68.4,1385
20091201|2009-10-22 20:00,23,68.45,68.55,68.45,68.49,23
20091201|2009-10-22 20:30,23,68.44,68.55,68.41,68.55,8
20091201|2009-10-22 21:00,23,68.55,68.59,68.5,68.5,12
20091201|2009-10-22 21:30,23,68.5,68.6,68.48,68.6,6
20091201|2009-10-22 22:00,23,68.5,68.6,68.49,68.6,7
20091201|2009-10-22 22:30,23,68.55,68.56,68.55,68.55,20
20091201|2009-10-22 23:00,23,68.52,68.55,68.52,68.55,5
20091201|2009-10-22 23:30,23,68.54,68.55,68.54,68.55,19
20091201|2009-10-23 00:00,23,68.6,68.6,68.6,68.6,1
20091201|2009-10-23 00:30,23,68.62,68.64,68.62,68.64,4
20091201|2009-10-23 01:00,23,68.62,68.64,68.62,68.64,5
20091201|2009-10-23 01:30,23,68.64,68.77,68.62,68.7,73
20091201|2009-10-23 02:00,23,68.66,68.8,68.66,68.8,99
20091201|2009-10-23 02:30,23,68.8,68.8,68.76,68.76,6
20091201|2009-10-23 03:00,23,68.8,68.84,68.7,68.7,143
20091201|2009-10-23 03:30,23,68.7,68.7,68.57,68.57,15
20091201|2009-10-23 04:00,23,68.51,68.6,68.51,68.56,26
20091201|2009-10-23 04:30,23,68.6,68.6,68.6,68.6,14
20091201|2009-10-23 05:00,23,68.6,68.79,68.6,68.6,134
20091201|2009-10-23 05:30,23,68.6,68.65,68.6,68.6,12
20091201|2009-10-23 06:00,23,68.6,68.6,68.6,68.6,3
20091201|2009-10-23 06:30,23,68.68,68.68,68.62,68.68,10
20091201|2009-10-23 07:00,23,68.68,68.72,68.6,68.72,88
20091201|2009-10-23 07:30,23,68.73,68.84,68.61,68.69,204
20091201|2009-10-23 08:00,23,68.67,68.7,67.93,68.03,522
20091201|2009-10-23 08:30,23,68,68.1,67.86,68.02,166
20091201|2009-10-23 09:00,23,68.33,68.38,67.82,68.38,212
20091201|2009-10-23 09:30,23,68.33,68.41,67.86,68.11,492
20091201|2009-10-23 10:00,23,68.11,68.36,66.71,67.53,1364
20091201|2009-10-23 10:30,23,67.47,67.84,67.13,67.38,492
20091201|2009-10-23 11:00,23,67.37,67.6,67.33,67.46,314
20091201|2009-10-23 11:30,23,67.49,67.85,67.49,67.6,240
20091201|2009-10-23 12:00,23,67.61,67.75,67.37,67.48,215
20091201|2009-10-23 12:30,23,67.47,67.47,67.01,67.4,404
20091201|2009-10-23 13:00,23,67.37,67.73,67.01,67.73,647
20091201|2009-10-23 13:30,23,67.73,67.75,67.73,67.75,8
20091201|2009-10-25 20:30,26,67.68,67.82,67.52,67.76,41
20091201|2009-10-25 21:00,26,67.8,67.84,67.78,67.84,16
20091201|2009-10-25 21:30,26,67.84,67.9,67.84,67.9,32
20091201|2009-10-25 22:00,26,67.95,68.4,67.95,68.4,151
20091201|2009-10-25 22:30,26,68.4,68.4,68.28,68.28,30
20091201|2009-10-25 23:00,26,68.26,68.36,68.26,68.31,11
20091201|2009-10-25 23:30,26,68.26,68.26,68.26,68.26,1
20091201|2009-10-26 00:00,26,68.22,68.22,68.2,68.2,7
20091201|2009-10-26 00:30,26,68.22,68.24,68.2,68.2,8
20091201|2009-10-26 01:00,26,68.25,68.25,68.2,68.2,4
20091201|2009-10-26 01:30,26,68.27,68.4,68.27,68.4,7
20091201|2009-10-26 02:00,26,68.3,68.35,68.25,68.25,42
20091201|2009-10-26 02:30,26,68.25,68.25,68.18,68.2,24
20091201|2009-10-26 03:00,26,68.25,68.25,68.2,68.2,32
20091201|2009-10-26 03:30,26,68.15,68.15,67.99,67.99,24
20091201|2009-10-26 04:00,26,67.95,68.12,67.95,68.12,68
20091201|2009-10-26 04:30,26,68.1,68.14,68.05,68.14,28
20091201|2009-10-26 05:00,26,68.12,68.2,68.1,68.1,35
20091201|2009-10-26 05:30,26,68.11,68.14,67.97,68,78
20091201|2009-10-26 06:00,26,68.01,68.05,67.9,68.01,90
20091201|2009-10-26 06:30,26,68,68.03,67.96,67.97,21
20091201|2009-10-26 07:00,26,67.89,68.12,67.76,68.12,129
20091201|2009-10-26 07:30,26,68.12,68.52,68,68.42,335
20091201|2009-10-26 08:00,26,68.41,68.52,68.34,68.36,145
20091201|2009-10-26 08:30,26,68.35,68.59,68.3,68.37,189
20091201|2009-10-26 09:00,26,68.27,68.5,68.06,68.47,366
20091201|2009-10-26 09:30,26,68.47,68.59,68.23,68.28,969
20091201|2009-10-26 10:00,26,68.31,68.34,67.25,67.6,882
20091201|2009-10-26 10:30,26,67.6,67.67,67.35,67.38,211
20091201|2009-10-26 11:00,26,67.35,67.39,66.92,66.97,570
20091201|2009-10-26 11:30,26,67.02,67.34,66.66,66.78,1057
20091201|2009-10-26 12:00,26,66.76,66.84,66.7,66.78,247
20091201|2009-10-26 12:30,26,66.8,67.2,66.77,67.17,482
20091201|2009-10-26 13:00,26,67.17,67.57,67.06,67.35,494
20091201|2009-10-26 20:00,27,67.41,67.41,66.95,67.07,37
20091201|2009-10-26 20:30,27,67.06,67.06,66.78,66.78,113
20091201|2009-10-26 21:00,27,66.8,67.05,66.8,67.05,2
20091201|2009-10-26 21:30,27,67.05,67.2,67.05,67.2,20
20091201|2009-10-26 22:30,27,67.11,67.11,67,67,30
20091201|2009-10-26 23:00,27,67.01,67.02,67,67.01,4
20091201|2009-10-26 23:30,27,66.99,66.99,66.98,66.98,2
20091201|2009-10-27 00:30,27,67.05,67.05,67.05,67.05,1
20091201|2009-10-27 01:30,27,66.99,67.01,66.98,67,5
20091201|2009-10-27 02:00,27,67,67,67,67,1
20091201|2009-10-27 02:30,27,67,67.05,67,67.05,10
20091201|2009-10-27 03:00,27,67.02,67.02,67,67,7
20091201|2009-10-27 03:30,27,67.03,67.11,66.8,66.8,55
20091201|2009-10-27 04:00,27,66.85,67,66.85,67,21
20091201|2009-10-27 04:30,27,67,67.05,67,67.02,49
20091201|2009-10-27 05:00,27,67.01,67.2,66.99,67.2,38
20091201|2009-10-27 05:30,27,67.14,67.14,67.09,67.09,3
20091201|2009-10-27 06:00,27,67.09,67.24,67.09,67.24,20
20091201|2009-10-27 06:30,27,67.23,67.4,67.15,67.29,48
20091201|2009-10-27 07:00,27,67.29,67.3,67.16,67.3,57
20091201|2009-10-27 07:30,27,67.29,67.39,67.2,67.23,50
20091201|2009-10-27 08:00,27,67.29,67.45,67.29,67.33,115
20091201|2009-10-27 08:30,27,67.42,67.55,67.01,67.21,341
20091201|2009-10-27 09:00,27,66.93,67.06,66.75,67.03,345
20091201|2009-10-27 09:30,27,66.95,67.1,66.62,66.98,745
20091201|2009-10-27 10:00,27,66.88,66.95,66.1,66.29,1521
20091201|2009-10-27 10:30,27,66.31,66.5,66.24,66.43,634
20091201|2009-10-27 11:00,27,66.43,66.73,66.36,66.59,288
20091201|2009-10-27 11:30,27,66.51,66.77,66.5,66.65,219
20091201|2009-10-27 12:00,27,66.55,66.88,66.5,66.61,382
20091201|2009-10-27 12:30,27,66.57,66.89,66.57,66.75,223
20091201|2009-10-27 13:00,27,66.75,67.17,66.73,67,1168
20091201|2009-10-27 20:00,28,67.05,67.05,66.91,67,49
20091201|2009-10-27 20:30,28,67.05,67.06,67.03,67.05,32
20091201|2009-10-27 21:00,28,67.1,67.2,67.1,67.15,25
20091201|2009-10-27 21:30,28,67.14,67.2,67.14,67.19,9
20091201|2009-10-27 22:00,28,67.12,67.12,67.1,67.1,7
20091201|2009-10-27 22:30,28,67.06,67.06,67.04,67.04,21
20091201|2009-10-27 23:00,28,67.03,67.03,67.02,67.02,5
20091201|2009-10-27 23:30,28,67.02,67.02,67.02,67.02,3
20091201|2009-10-28 01:00,28,67.02,67.04,67,67.02,12
20091201|2009-10-28 01:30,28,66.96,67.2,66.96,67.2,41
20091201|2009-10-28 02:00,28,67.19,67.2,67.05,67.07,10
20091201|2009-10-28 02:30,28,67.19,67.19,67.08,67.19,10
20091201|2009-10-28 03:00,28,67.2,67.25,67.05,67.2,27
20091201|2009-10-28 03:30,28,67.07,67.13,67.05,67.05,34
20091201|2009-10-28 04:00,28,67.06,67.06,66.93,66.93,74
20091201|2009-10-28 04:30,28,66.91,66.91,66.51,66.51,176
20091201|2009-10-28 05:00,28,66.51,66.7,66.51,66.59,32
20091201|2009-10-28 05:30,28,66.56,66.75,66.56,66.75,31
20091201|2009-10-28 06:00,28,66.63,66.75,66.56,66.56,51
20091201|2009-10-28 06:30,28,66.56,66.62,66.56,66.62,39
20091201|2009-10-28 07:00,28,66.7,66.75,66.24,66.25,605
20091201|2009-10-28 07:30,28,66.25,66.63,66.13,66.51,504
20091201|2009-10-28 08:00,28,66.58,66.9,66.53,66.85,128
20091201|2009-10-28 08:30,28,66.8,66.93,66.69,66.7,126
20091201|2009-10-28 09:00,28,66.6,66.7,66.33,66.67,269
20091201|2009-10-28 09:30,28,66.67,67.06,66.6,66.71,457
20091201|2009-10-28 10:00,28,66.74,66.81,66.54,66.7,255
20091201|2009-10-28 10:30,28,66.7,66.71,66.39,66.4,308
20091201|2009-10-28 11:00,28,66.39,66.57,66.19,66.3,450
20091201|2009-10-28 11:30,28,66.3,66.53,66.3,66.42,267
20091201|2009-10-28 12:00,28,66.42,66.57,66.41,66.56,206
20091201|2009-10-28 12:30,28,66.52,66.77,66.4,66.77,205
20091201|2009-10-28 13:00,28,66.73,67.03,66.55,66.94,733
20091201|2009-10-28 20:00,29,66.85,66.85,66.62,66.76,39
20091201|2009-10-28 20:30,29,66.77,66.85,66.77,66.85,20
20091201|2009-10-28 21:00,29,66.87,66.88,66.87,66.88,5
20091201|2009-10-28 21:30,29,66.82,66.9,66.82,66.9,12
20091201|2009-10-28 22:00,29,66.72,66.72,66.56,66.61,13
20091201|2009-10-28 22:30,29,66.68,66.68,66.68,66.68,1
20091201|2009-10-28 23:00,29,66.6,66.6,66.6,66.6,3
20091201|2009-10-28 23:30,29,66.61,66.61,66.55,66.55,23
20091201|2009-10-29 00:00,29,66.58,66.58,66.5,66.5,9
20091201|2009-10-29 00:30,29,66.44,66.44,66.44,66.44,4
20091201|2009-10-29 01:00,29,66.45,66.5,66.45,66.5,2
20091201|2009-10-29 01:30,29,66.5,66.54,66.5,66.54,13
20091201|2009-10-29 02:00,29,66.53,66.54,66.53,66.54,5
20091201|2009-10-29 02:30,29,66.6,66.65,66.6,66.65,10
20091201|2009-10-29 03:00,29,66.65,66.65,66.6,66.6,12
20091201|2009-10-29 03:30,29,66.61,66.61,66.52,66.52,6
20091201|2009-10-29 04:00,29,66.54,66.76,66.53,66.66,93
20091201|2009-10-29 04:30,29,66.65,66.65,66.54,66.55,45
20091201|2009-10-29 05:00,29,66.54,66.72,66.54,66.57,23
20091201|2009-10-29 05:30,29,66.58,66.67,66.57,66.67,6
20091201|2009-10-29 06:00,29,66.68,66.8,66.68,66.78,50
20091201|2009-10-29 06:30,29,66.88,67.08,66.88,67.04,114
20091201|2009-10-29 07:00,29,66.93,66.94,66.8,66.8,50
20091201|2009-10-29 07:30,29,66.8,67.34,66.8,67.3,351
20091201|2009-10-29 08:00,29,67.3,67.3,66.88,66.99,310
20091201|2009-10-29 08:30,29,67.13,67.2,67.01,67.12,165
20091201|2009-10-29 09:00,29,67.12,68.12,67.09,68.1,1262
20091201|2009-10-29 09:30,29,68.05,68.24,67.63,68.06,1429
20091201|2009-10-29 10:00,29,68.01,68.34,67.71,67.76,632
20091201|2009-10-29 10:30,29,67.78,67.92,67.73,67.82,424
20091201|2009-10-29 11:00,29,67.82,67.85,67.45,67.75,203
20091201|2009-10-29 11:30,29,67.75,67.9,67.63,67.85,102
20091201|2009-10-29 12:00,29,67.79,67.8,67.65,67.73,85
20091201|2009-10-29 12:30,29,67.73,67.91,67.5,67.5,423
20091201|2009-10-29 13:00,29,67.5,67.79,67.4,67.59,977
20091201|2009-10-29 20:00,30,67.54,67.68,67.4,67.45,33
20091201|2009-10-29 20:30,30,67.45,67.5,67.45,67.5,10
20091201|2009-10-29 21:00,30,67.5,67.5,67.45,67.5,4
20091201|2009-10-29 21:30,30,67.5,67.5,67.45,67.5,9
20091201|2009-10-29 22:00,30,67.5,67.6,67.5,67.6,2
20091201|2009-10-29 22:30,30,67.5,67.5,67.5,67.5,2
20091201|2009-10-29 23:00,30,67.5,67.68,67.41,67.66,50
20091201|2009-10-29 23:30,30,67.67,67.68,67.47,67.47,24
20091201|2009-10-30 00:30,30,67.55,67.55,67.55,67.55,1
20091201|2009-10-30 01:00,30,67.55,67.6,67.55,67.6,10
20091201|2009-10-30 01:30,30,67.63,67.64,67.55,67.6,30
20091201|2009-10-30 02:00,30,67.58,67.68,67.55,67.55,56
20091201|2009-10-30 02:30,30,67.54,67.54,67.54,67.54,3
20091201|2009-10-30 03:00,30,67.57,67.57,67.34,67.34,13
20091201|2009-10-30 03:30,30,67.35,67.6,67.32,67.6,17
20091201|2009-10-30 04:00,30,67.6,67.63,67.45,67.63,13
20091201|2009-10-30 04:30,30,67.54,67.57,67.5,67.5,16
20091201|2009-10-30 05:00,30,67.45,67.45,67.32,67.32,23
20091201|2009-10-30 05:30,30,67.34,67.51,67.34,67.51,10
20091201|2009-10-30 06:00,30,67.4,67.62,67.4,67.59,40
20091201|2009-10-30 06:30,30,67.6,67.6,67.5,67.5,17
20091201|2009-10-30 07:00,30,67.5,67.5,67.32,67.44,52
20091201|2009-10-30 07:30,30,67.4,67.43,66.57,66.74,496
20091201|2009-10-30 08:00,30,66.75,67.31,66.7,67.13,87
20091201|2009-10-30 08:30,30,67.15,67.5,67,67.5,95
20091201|2009-10-30 09:00,30,67.5,67.8,67.2,67.33,271
20091201|2009-10-30 09:30,30,67.27,67.61,67.15,67.5,712
20091201|2009-10-30 10:00,30,67.45,67.58,67.22,67.38,291
20091201|2009-10-30 10:30,30,67.47,67.5,67.21,67.3,223
20091201|2009-10-30 11:00,30,67.35,67.49,67.24,67.35,254
20091201|2009-10-30 11:30,30,67.42,67.5,67.11,67.15,300
20091201|2009-10-30 12:00,30,67.15,67.15,66.65,66.77,726
20091201|2009-10-30 12:30,30,66.77,67.59,66.72,67.57,700
20091201|2009-10-30 13:00,30,67.56,67.93,67.13,67.21,1806
20091201|2009-11-01 21:00,2,67.49,67.6,67.4,67.59,47
20091201|2009-11-01 21:30,2,67.6,67.6,67.49,67.49,18
20091201|2009-11-01 22:00,2,67.49,67.63,67.49,67.63,19
20091201|2009-11-01 22:30,2,67.64,67.64,67.48,67.48,23
20091201|2009-11-01 23:00,2,67.48,67.6,67.42,67.54,10
20091201|2009-11-01 23:30,2,67.41,67.45,67.4,67.4,5
20091201|2009-11-02 00:00,2,67.38,67.38,67.38,67.38,1
20091201|2009-11-02 00:30,2,67.38,67.38,67.31,67.31,15
20091201|2009-11-02 01:00,2,67.33,67.33,67.05,67.05,39
20091201|2009-11-02 01:30,2,67.05,67.2,67.05,67.2,4
20091201|2009-11-02 02:00,2,67.49,67.63,67.49,67.63,12
20091201|2009-11-02 02:30,2,67.65,67.85,67.63,67.85,21
20091201|2009-11-02 03:00,2,67.84,68.29,67.84,68.15,170
20091201|2009-11-02 03:30,2,68.16,68.29,68.01,68.18,42
20091201|2009-11-02 04:00,2,68.21,68.34,68.21,68.34,142
20091201|2009-11-02 04:30,2,68.34,68.97,68.32,68.81,471
20091201|2009-11-02 05:00,2,68.67,68.88,68.67,68.82,45
20091201|2009-11-02 05:30,2,68.85,68.87,68.67,68.67,57
20091201|2009-11-02 06:00,2,68.7,68.74,68.67,68.74,45
20091201|2009-11-02 06:30,2,68.73,68.74,68.3,68.31,111
20091201|2009-11-02 07:00,2,68.4,68.53,68.31,68.43,64
20091201|2009-11-02 07:30,2,68.45,68.5,68.39,68.46,54
20091201|2009-11-02 08:00,2,68.46,68.7,68.41,68.7,190
20091201|2009-11-02 08:30,2,68.7,68.96,68.58,68.85,594
20091201|2009-11-02 09:00,2,68.85,68.94,68.67,68.71,114
20091201|2009-11-02 09:30,2,68.69,68.83,68.68,68.79,236
20091201|2009-11-02 10:00,2,68.83,69.26,68.8,69.12,807
20091201|2009-11-02 10:30,2,69.15,69.17,68.85,69,912
20091201|2009-11-02 11:00,2,68.97,69.08,68.48,69.04,504
20091201|2009-11-02 11:30,2,69.04,69.15,68.55,68.65,464
20091201|2009-11-02 12:00,2,68.71,68.85,68.55,68.84,229
20091201|2009-11-02 12:30,2,68.84,68.89,68.26,68.4,445
20091201|2009-11-02 13:00,2,68.3,68.48,68.13,68.36,363
20091201|2009-11-02 13:30,2,68.37,68.41,68.05,68.06,495
20091201|2009-11-02 14:00,2,68.07,68.13,67.58,67.89,1475
20091201|2009-11-02 14:30,2,67.98,67.99,67.98,67.99,5
20091201|2009-11-02 21:00,3,67.7,68.1,67.7,68,72
20091201|2009-11-02 21:30,3,67.92,68,67.92,68,6
20091201|2009-11-02 22:00,3,68,68.2,68,68.2,9
20091201|2009-11-02 22:30,3,68.01,68.01,68.01,68.01,1
20091201|2009-11-02 23:00,3,68.14,68.15,68.12,68.12,9
20091201|2009-11-02 23:30,3,68.08,68.08,68,68,15
20091201|2009-11-03 00:00,3,68,68.05,68,68.05,2
20091201|2009-11-03 00:30,3,68.09,68.12,68.09,68.12,15
20091201|2009-11-03 01:00,3,68.2,68.2,68.19,68.2,18
20091201|2009-11-03 01:30,3,68.21,68.21,68.21,68.21,2
20091201|2009-11-03 02:00,3,68.22,68.22,68.19,68.21,7
20091201|2009-11-03 02:30,3,68.2,68.28,68.2,68.25,9
20091201|2009-11-03 03:00,3,68.15,68.22,68,68,31
20091201|2009-11-03 03:30,3,68,68.03,67.92,67.92,9
20091201|2009-11-03 04:00,3,67.87,67.97,67.71,67.9,45
20091201|2009-11-03 04:30,3,67.87,67.96,67.61,67.61,44
20091201|2009-11-03 05:00,3,67.61,67.61,66.8,66.9,590
20091201|2009-11-03 05:30,3,67.05,67.13,66.95,67.13,21
20091201|2009-11-03 06:00,3,67.12,67.14,67.02,67.05,26
20091201|2009-11-03 06:30,3,67.06,67.06,66.92,67.05,48
20091201|2009-11-03 07:00,3,67.05,67.41,67,67.16,60
20091201|2009-11-03 07:30,3,67.38,67.39,67.22,67.37,26
20091201|2009-11-03 08:00,3,67.27,67.3,67.07,67.22,59
20091201|2009-11-03 08:30,3,67.23,67.5,67.23,67.39,59
20091201|2009-11-03 09:00,3,67.39,67.39,67.11,67.36,95
20091201|2009-11-03 09:30,3,67.3,67.64,67.15,67.5,143
20091201|2009-11-03 10:00,3,67.5,67.62,67.2,67.27,81
20091201|2009-11-03 10:30,3,67.42,68.17,67.08,68.05,1047
20091201|2009-11-03 11:00,3,68.08,68.2,67.79,67.83,314
20091201|2009-11-03 11:30,3,67.79,68.05,67.72,68,314
20091201|2009-11-03 12:00,3,67.99,68.15,67.88,68.1,228
20091201|2009-11-03 12:30,3,68.15,68.31,68.01,68.1,330
20091201|2009-11-03 13:00,3,68.1,68.1,67.65,67.75,507
20091201|2009-11-03 13:30,3,67.72,67.85,67.4,67.75,277
20091201|2009-11-03 14:00,3,67.77,67.9,67.3,67.34,988
20091201|2009-11-03 20:00,4,67.5,67.57,67.5,67.57,20
20091201|2009-11-03 20:30,4,67.57,67.57,67.52,67.52,6
20091201|2009-11-03 21:00,4,67.46,67.46,67.46,67.46,1
20091201|2009-11-03 21:30,4,67.56,67.75,67.56,67.75,11
20091201|2009-11-03 22:00,4,67.75,67.75,67.75,67.75,1
20091201|2009-11-03 22:30,4,67.74,67.75,67.74,67.75,4
20091201|2009-11-03 23:30,4,67.73,67.74,67.55,67.74,43
20091201|2009-11-04 00:00,4,67.56,67.73,67.56,67.73,40
20091201|2009-11-04 00:30,4,67.7,67.75,67.7,67.75,4
20091201|2009-11-04 01:00,4,67.75,67.75,67.74,67.75,10
20091201|2009-11-04 01:30,4,67.75,67.75,67.74,67.75,22
20091201|2009-11-04 02:00,4,67.75,67.95,67.75,67.95,51
20091201|2009-11-04 02:30,4,67.95,68.12,67.95,68.03,32
20091201|2009-11-04 03:00,4,68.08,68.1,67.95,67.95,17
20091201|2009-11-04 03:30,4,67.95,68.25,67.95,68.24,133
20091201|2009-11-04 04:00,4,68.24,68.24,68.1,68.1,26
20091201|2009-11-04 04:30,4,68.04,68.25,68,68.25,15
20091201|2009-11-04 05:00,4,68.11,68.11,68,68.06,34
20091201|2009-11-04 05:30,4,68.05,68.09,68,68.09,51
20091201|2009-11-04 06:00,4,68.15,68.29,68.15,68.18,62
20091201|2009-11-04 06:30,4,68.18,68.24,68.01,68.01,34
20091201|2009-11-04 07:00,4,68.08,68.16,68.06,68.16,150
20091201|2009-11-04 07:30,4,68.16,68.45,68.15,68.16,299
20091201|2009-11-04 08:00,4,68.15,68.26,68.13,68.26,56
20091201|2009-11-04 08:30,4,68.19,68.33,68.14,68.26,104
20091201|2009-11-04 09:00,4,68.26,68.54,68.23,68.45,335
20091201|2009-11-04 09:30,4,68.59,68.7,68.1,68.21,495
20091201|2009-11-04 10:00,4,68.2,68.23,67.92,67.95,339
20091201|2009-11-04 10:30,4,68.01,68.17,68.01,68.08,188
20091201|2009-11-04 11:00,4,68.04,68.19,68,68.1,179
20091201|2009-11-04 11:30,4,68.06,68.07,67.74,67.87,303
20091201|2009-11-04 12:00,4,67.86,67.86,67.45,67.5,434
20091201|2009-11-04 12:30,4,67.56,67.75,67.56,67.65,150
20091201|2009-11-04 13:00,4,67.64,68.3,67.62,68.17,537
20091201|2009-11-04 20:00,5,68,68,67.8,67.85,33
20091201|2009-11-04 20:30,5,67.9,67.91,67.85,67.85,29
20091201|2009-11-04 21:30,5,67.86,67.86,67.8,67.8,10
20091201|2009-11-04 22:00,5,67.8,67.8,67.66,67.66,41
20091201|2009-11-04 23:00,5,67.8,67.8,67.8,67.8,1
20091201|2009-11-04 23:30,5,67.9,68,67.9,68,7
20091201|2009-11-05 00:00,5,68,68,68,68,7
20091201|2009-11-05 00:30,5,68.05,68.09,68.05,68.05,16
20091201|2009-11-05 01:00,5,68.07,68.07,68.05,68.05,9
20091201|2009-11-05 01:30,5,68.05,68.05,68.01,68.01,2
20091201|2009-11-05 02:00,5,68.01,68.1,68.01,68.1,4
20091201|2009-11-05 02:30,5,68.1,68.11,67.8,67.99,35
20091201|2009-11-05 03:00,5,68.04,68.07,68.04,68.07,16
20091201|2009-11-05 03:30,5,68.07,68.15,68.02,68.02,38
20091201|2009-11-05 04:00,5,67.97,68.05,67.96,68.05,15
20091201|2009-11-05 04:30,5,68.03,68.08,68.03,68.08,6
20091201|2009-11-05 05:00,5,68.1,68.1,68.04,68.04,7
20091201|2009-11-05 05:30,5,68.02,68.02,67.96,68.02,15
20091201|2009-11-05 06:00,5,68,68.06,67.95,68.06,25
20091201|2009-11-05 06:30,5,68.11,68.29,68.1,68.26,71
20091201|2009-11-05 07:00,5,68.27,68.36,68.19,68.3,83
20091201|2009-11-05 07:30,5,68.38,68.41,68.19,68.19,105
20091201|2009-11-05 08:00,5,68.22,68.25,68.1,68.19,84
20091201|2009-11-05 08:30,5,68.2,68.27,68.12,68.27,130
20091201|2009-11-05 09:00,5,68.28,68.3,68.06,68.28,119
20091201|2009-11-05 09:30,5,68.28,68.3,67.76,67.93,458
20091201|2009-11-05 10:00,5,67.92,67.95,67.7,67.7,217
20091201|2009-11-05 10:30,5,67.75,67.77,67.31,67.31,788
20091201|2009-11-05 11:00,5,67.31,67.59,67.21,67.55,596
20091201|2009-11-05 11:30,5,67.56,67.64,67.44,67.55,94
20091201|2009-11-05 12:00,5,67.6,67.69,67.47,67.59,156
20091201|2009-11-05 12:30,5,67.6,67.62,67.36,67.52,140
20091201|2009-11-05 13:00,5,67.45,67.58,67.34,67.5,652
20091201|2009-11-05 20:00,6,67.48,67.63,67.45,67.58,18
20091201|2009-11-05 20:30,6,67.56,67.6,67.56,67.6,11
20091201|2009-11-05 21:00,6,67.63,67.74,67.63,67.73,9
20091201|2009-11-05 21:30,6,67.75,67.75,67.75,67.75,1
20091201|2009-11-05 22:00,6,67.64,67.64,67.64,67.64,1
20091201|2009-11-05 22:30,6,67.7,67.75,67.7,67.75,6
20091201|2009-11-06 00:00,6,67.62,67.62,67.52,67.52,16
20091201|2009-11-06 00:30,6,67.57,67.75,67.55,67.75,29
20091201|2009-11-06 01:00,6,67.74,67.74,67.74,67.74,1
20091201|2009-11-06 01:30,6,67.75,67.75,67.75,67.75,1
20091201|2009-11-06 02:00,6,67.75,67.75,67.71,67.71,5
20091201|2009-11-06 02:30,6,67.71,67.76,67.71,67.76,4
20091201|2009-11-06 03:00,6,67.75,67.75,67.71,67.72,5
20091201|2009-11-06 03:30,6,67.74,67.74,67.67,67.67,15
20091201|2009-11-06 04:00,6,67.7,67.75,67.7,67.72,11
20091201|2009-11-06 04:30,6,67.66,67.66,67.6,67.65,5
20091201|2009-11-06 05:00,6,67.62,67.81,67.62,67.81,59
20091201|2009-11-06 05:30,6,67.78,67.8,67.78,67.78,34
20091201|2009-11-06 06:00,6,67.72,67.8,67.72,67.8,13
20091201|2009-11-06 06:30,6,67.8,67.8,67.7,67.8,37
20091201|2009-11-06 07:00,6,67.82,67.82,67.58,67.66,28
20091201|2009-11-06 07:30,6,67.58,67.58,67.02,67.07,579
20091201|2009-11-06 08:00,6,67.07,67.17,66.68,67.17,1015
20091201|2009-11-06 08:30,6,67.17,67.66,67.03,67.32,257
20091201|2009-11-06 09:00,6,67.33,67.44,67.05,67.31,130
20091201|2009-11-06 09:30,6,67.33,67.39,67.05,67.18,727
20091201|2009-11-06 10:00,6,67.18,67.22,66.7,66.82,840
20091201|2009-11-06 10:30,6,66.81,66.98,66.67,66.76,536
20091201|2009-11-06 11:00,6,66.76,67.01,66.73,66.87,343
20091201|2009-11-06 11:30,6,66.93,66.99,66.71,66.72,214
20091201|2009-11-06 12:00,6,66.73,66.88,66.71,66.74,180
20091201|2009-11-06 12:30,6,66.77,66.85,66.7,66.7,201
20091201|2009-11-06 13:00,6,66.7,66.79,66.47,66.77,1755
20091201|2009-11-08 20:00,9,66.89,67.27,66.75,67.2,120
20091201|2009-11-08 20:30,9,67.19,67.23,67.12,67.23,62
20091201|2009-11-08 21:00,9,67.24,67.38,67.24,67.38,76
20091201|2009-11-08 21:30,9,67.38,67.4,67.38,67.4,10
20091201|2009-11-08 22:00,9,67.38,67.38,67.3,67.31,7
20091201|2009-11-08 22:30,9,67.39,67.4,67.38,67.38,15
20091201|2009-11-08 23:00,9,67.39,67.4,67.39,67.4,7
20091201|2009-11-08 23:30,9,67.4,67.43,67.4,67.42,15
20091201|2009-11-09 00:00,9,67.43,67.43,67.3,67.43,24
20091201|2009-11-09 00:30,9,67.43,67.5,67.43,67.46,27
20091201|2009-11-09 01:00,9,67.5,67.67,67.46,67.67,67
20091201|2009-11-09 01:30,9,67.67,67.7,67.6,67.7,28
20091201|2009-11-09 02:00,9,67.7,67.74,67.6,67.6,13
20091201|2009-11-09 02:30,9,67.6,67.7,67.6,67.7,22
20091201|2009-11-09 03:00,9,67.63,67.7,67.6,67.65,15
20091201|2009-11-09 03:30,9,67.65,67.7,67.65,67.67,10
20091201|2009-11-09 04:00,9,67.69,67.71,67.69,67.71,12
20091201|2009-11-09 04:30,9,67.7,67.75,67.7,67.74,13
20091201|2009-11-09 05:00,9,67.69,67.75,67.62,67.7,44
20091201|2009-11-09 05:30,9,67.65,67.75,67.61,67.75,42
20091201|2009-11-09 06:00,9,67.65,67.9,67.6,67.9,198
20091201|2009-11-09 06:30,9,67.85,67.91,67.81,67.91,96
20091201|2009-11-09 07:00,9,67.92,67.92,67.65,67.66,157
20091201|2009-11-09 07:30,9,67.66,67.8,67.6,67.7,147
20091201|2009-11-09 08:00,9,67.74,67.9,67.66,67.66,198
20091201|2009-11-09 08:30,9,67.66,67.86,67.65,67.65,106
20091201|2009-11-09 09:00,9,67.7,67.85,67.67,67.77,133
20091201|2009-11-09 09:30,9,67.78,68.1,67.69,67.76,1201
20091201|2009-11-09 10:00,9,67.79,67.89,67.76,67.78,319
20091201|2009-11-09 10:30,9,67.78,67.85,67.68,67.69,248
20091201|2009-11-09 11:00,9,67.69,67.93,67.69,67.85,378
20091201|2009-11-09 11:30,9,67.83,67.9,67.8,67.9,255
20091201|2009-11-09 12:00,9,67.9,67.95,67.8,67.86,326
20091201|2009-11-09 12:30,9,67.86,67.93,67.8,67.8,462
20091201|2009-11-09 13:00,9,67.78,67.78,67.51,67.7,1071
20091201|2009-11-09 20:00,10,67.61,67.73,67.58,67.58,36
20091201|2009-11-09 20:30,10,67.54,67.54,67.25,67.32,64
20091201|2009-11-09 21:00,10,67.4,67.6,67.4,67.6,18
20091201|2009-11-09 21:30,10,67.6,67.6,67.6,67.6,7
20091201|2009-11-09 22:00,10,67.65,67.65,67.65,67.65,2
20091201|2009-11-09 22:30,10,67.72,67.72,67.6,67.6,24
20091201|2009-11-09 23:00,10,67.6,67.6,67.6,67.6,4
20091201|2009-11-09 23:30,10,67.6,67.72,67.6,67.72,28
20091201|2009-11-10 00:30,10,67.7,67.72,67.7,67.7,5
20091201|2009-11-10 01:00,10,67.67,67.79,67.67,67.79,4
20091201|2009-11-10 01:30,10,67.75,67.75,67.63,67.63,35
20091201|2009-11-10 02:00,10,67.66,67.77,67.65,67.65,11
20091201|2009-11-10 02:30,10,67.64,67.78,67.63,67.78,11
20091201|2009-11-10 03:00,10,67.73,67.85,67.72,67.85,33
20091201|2009-11-10 03:30,10,67.85,67.9,67.85,67.86,28
20091201|2009-11-10 04:00,10,67.9,67.96,67.9,67.92,60
20091201|2009-11-10 04:30,10,67.93,68.02,67.93,68,141
20091201|2009-11-10 05:00,10,68.01,68.01,68.01,68.01,5
20091201|2009-11-10 05:30,10,68.02,68.12,68.02,68.1,215
20091201|2009-11-10 06:00,10,68.11,68.11,67.79,67.79,103
20091201|2009-11-10 06:30,10,67.75,67.85,67.65,67.85,50
20091201|2009-11-10 07:00,10,67.9,68.21,67.87,68.2,192
20091201|2009-11-10 07:30,10,68.16,68.5,68.12,68.49,1057
20091201|2009-11-10 08:00,10,68.48,68.5,68.26,68.43,116
20091201|2009-11-10 08:30,10,68.37,68.47,68.33,68.39,209
20091201|2009-11-10 09:00,10,68.4,68.48,68.33,68.35,288
20091201|2009-11-10 09:30,10,68.37,68.47,68.18,68.2,839
20091201|2009-11-10 10:00,10,68.23,68.48,68.15,68.48,438
20091201|2009-11-10 10:30,10,68.46,69.23,68.42,68.96,2965
20091201|2009-11-10 11:00,10,68.98,69.22,68.78,68.78,820
20091201|2009-11-10 11:30,10,68.79,68.99,68.71,68.88,317
20091201|2009-11-10 12:00,10,68.85,68.97,68.76,68.8,243
20091201|2009-11-10 12:30,10,68.81,68.95,68.8,68.86,242
20091201|2009-11-10 13:00,10,68.86,69.17,68.75,68.99,1422
20091201|2009-11-10 20:00,11,69.1,69.36,69.1,69.22,163
20091201|2009-11-10 20:30,11,69.22,69.3,69.22,69.23,9
20091201|2009-11-10 21:00,11,69.27,69.3,69.27,69.3,5
20091201|2009-11-10 21:30,11,69.25,69.3,69.2,69.3,17
20091201|2009-11-10 22:00,11,69.3,69.35,69.3,69.3,28
20091201|2009-11-10 22:30,11,69.35,69.36,69.35,69.36,5
20091201|2009-11-10 23:00,11,69.39,69.4,69.39,69.4,24
20091201|2009-11-10 23:30,11,69.4,69.4,69.38,69.4,4
20091201|2009-11-11 00:00,11,69.38,69.4,69.25,69.25,19
20091201|2009-11-11 00:30,11,69.25,69.3,69.22,69.25,32
20091201|2009-11-11 01:00,11,69.3,69.4,69.27,69.4,21
20091201|2009-11-11 01:30,11,69.35,69.4,69.35,69.4,23
20091201|2009-11-11 02:00,11,69.42,69.63,69.42,69.61,251
20091201|2009-11-11 02:30,11,69.61,69.64,69.57,69.64,58
20091201|2009-11-11 03:00,11,69.63,69.84,69.61,69.84,258
20091201|2009-11-11 03:30,11,69.83,69.9,69.78,69.9,212
20091201|2009-11-11 04:00,11,69.9,69.9,69.85,69.87,23
20091201|2009-11-11 04:30,11,69.87,69.88,69.8,69.8,50
20091201|2009-11-11 05:00,11,69.8,69.87,69.8,69.82,60
20091201|2009-11-11 05:30,11,69.87,69.87,69.8,69.85,26
20091201|2009-11-11 06:00,11,69.85,69.87,69.77,69.83,106
20091201|2009-11-11 06:30,11,69.8,69.9,69.75,69.84,292
20091201|2009-11-11 07:00,11,69.83,69.99,69.63,69.71,549
20091201|2009-11-11 07:30,11,69.69,69.85,69.67,69.69,152
20091201|2009-11-11 08:00,11,69.75,69.9,69.75,69.88,277
20091201|2009-11-11 08:30,11,69.85,70.18,69.82,70.02,1483
20091201|2009-11-11 09:00,11,70,70.43,70,70.29,733
20091201|2009-11-11 09:30,11,70.25,70.61,68.71,68.87,2575
20091201|2009-11-11 10:00,11,68.89,69.7,68.81,69.12,689
20091201|2009-11-11 10:30,11,69.12,69.56,69.12,69.45,312
20091201|2009-11-11 11:00,11,69.42,69.45,68.9,68.9,407
20091201|2009-11-11 11:30,11,68.93,69.15,68.1,68.4,1349
20091201|2009-11-11 12:00,11,68.4,68.44,68.21,68.22,831
20091201|2009-11-11 12:30,11,68.25,68.26,67.63,67.71,1918
20091201|2009-11-11 13:00,11,67.71,67.83,67.23,67.26,2497
20091201|2009-11-11 13:30,11,67.25,67.25,67.25,67.25,1
20091201|2009-11-11 20:00,12,67.32,67.8,67.31,67.77,117
20091201|2009-11-11 20:30,12,67.77,67.81,67.7,67.75,30
20091201|2009-11-11 21:00,12,67.78,67.8,67.78,67.8,2
20091201|2009-11-11 21:30,12,67.8,67.85,67.8,67.85,37
20091201|2009-11-11 22:00,12,67.85,67.85,67.75,67.75,5
20091201|2009-11-11 22:30,12,67.75,67.75,67.7,67.7,8
20091201|2009-11-11 23:00,12,67.81,67.87,67.81,67.87,10
20091201|2009-11-11 23:30,12,67.87,67.89,67.87,67.87,5
20091201|2009-11-12 00:00,12,67.89,67.95,67.88,67.88,17
20091201|2009-11-12 00:30,12,67.88,67.93,67.69,67.93,70
20091201|2009-11-12 01:00,12,67.69,67.95,67.69,67.8,82
20091201|2009-11-12 01:30,12,67.95,67.99,67.95,67.99,12
20091201|2009-11-12 02:00,12,67.88,67.99,67.8,67.87,19
20091201|2009-11-12 02:30,12,67.96,68,67.8,68,20
20091201|2009-11-12 03:00,12,67.94,67.98,67.4,67.4,104
20091201|2009-11-12 03:30,12,67.44,67.44,67.23,67.23,139
20091201|2009-11-12 04:00,12,67.23,67.44,67.23,67.44,125
20091201|2009-11-12 04:30,12,67.59,67.7,67.3,67.65,111
20091201|2009-11-12 05:00,12,67.56,67.57,67.3,67.3,78
20091201|2009-11-12 05:30,12,67.3,67.42,67.3,67.32,10
20091201|2009-11-12 06:00,12,67.3,67.35,66.74,66.8,1018
20091201|2009-11-12 06:30,12,66.8,66.87,66.52,66.87,794
20091201|2009-11-12 07:00,12,66.79,67.03,66.51,66.65,488
20091201|2009-11-12 07:30,12,66.69,66.91,66.32,66.33,1149
20091201|2009-11-12 08:00,12,66.38,67.07,66.31,66.86,765
20091201|2009-11-12 08:30,12,66.9,66.98,66.67,66.77,304
20091201|2009-11-12 09:00,12,66.76,67.1,66.67,67,551
20091201|2009-11-12 09:30,12,66.96,67.1,66.6,66.78,1006
20091201|2009-11-12 10:00,12,66.66,66.84,66.4,66.46,936
20091201|2009-11-12 10:30,12,66.47,66.61,66.22,66.26,1173
20091201|2009-11-12 11:00,12,66.25,66.36,66.22,66.31,683
20091201|2009-11-12 11:30,12,66.31,66.36,66.23,66.29,324
20091201|2009-11-12 12:00,12,66.34,66.34,66.19,66.27,954
20091201|2009-11-12 12:30,12,66.26,66.3,65.87,65.99,2625
20091201|2009-11-12 13:00,12,65.95,66.76,65.89,66.43,1640
20091201|2009-11-12 20:00,13,66.34,66.75,66.31,66.75,119
20091201|2009-11-12 20:30,13,66.74,66.99,66.74,66.89,173
20091201|2009-11-12 21:00,13,66.9,67.05,66.9,67,47
20091201|2009-11-12 21:30,13,66.95,67.01,66.95,66.95,45
20091201|2009-11-12 22:00,13,66.96,66.96,66.96,66.96,12
20091201|2009-11-12 22:30,13,66.96,66.96,66.95,66.95,50
20091201|2009-11-12 23:00,13,66.9,66.9,66.9,66.9,10
20091201|2009-11-12 23:30,13,67.02,67.09,67,67.09,61
20091201|2009-11-13 00:00,13,67.01,67.01,67.01,67.01,3
20091201|2009-11-13 01:00,13,66.99,67.24,66.99,67.18,48
20091201|2009-11-13 01:30,13,67.18,67.39,67.18,67.32,119
20091201|2009-11-13 02:00,13,67.32,67.35,67.32,67.35,43
20091201|2009-11-13 02:30,13,67.3,67.3,67.28,67.3,6
20091201|2009-11-13 03:00,13,67.31,67.37,67.3,67.3,17
20091201|2009-11-13 03:30,13,67.32,67.35,67.25,67.25,19
20091201|2009-11-13 04:00,13,67.15,67.15,67.15,67.15,5
20091201|2009-11-13 04:30,13,67.11,67.11,67.02,67.02,51
20091201|2009-11-13 05:00,13,67.01,67.09,66.94,67.09,32
20091201|2009-11-13 05:30,13,66.94,67.11,66.94,67,14
20091201|2009-11-13 06:00,13,66.95,66.95,66.95,66.95,9
20091201|2009-11-13 06:30,13,66.95,66.95,66.85,66.92,74
20091201|2009-11-13 07:00,13,66.91,66.91,66.78,66.79,71
20091201|2009-11-13 07:30,13,66.77,66.85,66.62,66.65,245
20091201|2009-11-13 08:00,13,66.62,66.71,66.58,66.69,203
20091201|2009-11-13 08:30,13,66.68,66.99,66.64,66.78,282
20091201|2009-11-13 09:00,13,66.78,66.9,66.57,66.9,453
20091201|2009-11-13 09:30,13,66.9,66.95,66.59,66.9,692
20091201|2009-11-13 10:00,13,66.94,67.01,66.83,66.95,345
20091201|2009-11-13 10:30,13,66.99,67.05,66.91,66.91,258
20091201|2009-11-13 11:00,13,66.91,67.05,66.87,67.01,178
20091201|2009-11-13 11:30,13,66.99,67.02,66.93,67.02,91
20091201|2009-11-13 12:00,13,67,67.11,66.82,66.83,498
20091201|2009-11-13 12:30,13,66.84,66.98,66.81,66.95,443
20091201|2009-11-13 13:00,13,66.93,67.25,66.9,66.99,1440
20091201|2009-11-15 20:00,16,67.45,67.45,66.83,66.83,149
20091201|2009-11-15 20:30,16,66.83,67.11,66.8,67.11,57
20091201|2009-11-15 21:30,16,67.01,67.01,67,67,2
20091201|2009-11-15 22:30,16,67.14,67.14,67.14,67.14,1
20091201|2009-11-15 23:00,16,67.25,67.27,67.25,67.27,8
20091201|2009-11-15 23:30,16,67.15,67.32,67.15,67.19,3
20091201|2009-11-16 00:30,16,67.23,67.23,67.1,67.1,22
20091201|2009-11-16 01:00,16,67.1,67.1,67.1,67.1,2
20091201|2009-11-16 01:30,16,67.13,67.19,67.13,67.14,14
20091201|2009-11-16 02:00,16,67.1,67.32,67.1,67.31,28
20091201|2009-11-16 02:30,16,67.31,67.6,67.31,67.59,105
20091201|2009-11-16 03:00,16,67.59,67.65,67.59,67.6,64
20091201|2009-11-16 03:30,16,67.6,67.62,67.51,67.55,19
20091201|2009-11-16 04:00,16,67.58,67.58,67.5,67.5,13
20091201|2009-11-16 04:30,16,67.5,67.55,67.5,67.55,7
20091201|2009-11-16 05:00,16,67.58,67.61,67.48,67.48,16
20091201|2009-11-16 05:30,16,67.5,67.52,67.49,67.5,11
20091201|2009-11-16 06:00,16,67.51,67.58,67.49,67.58,9
20091201|2009-11-16 06:30,16,67.54,67.54,67.41,67.41,19
20091201|2009-11-16 07:00,16,67.45,67.45,67.35,67.39,25
20091201|2009-11-16 07:30,16,67.45,67.45,67.25,67.27,71
20091201|2009-11-16 08:00,16,67.3,67.39,66.9,66.92,244
20091201|2009-11-16 08:30,16,66.93,67.32,66.91,67,62
20091201|2009-11-16 09:00,16,67.02,67.4,66.93,67.2,280
20091201|2009-11-16 09:30,16,67.3,67.75,67.05,67.56,989
20091201|2009-11-16 10:00,16,67.53,67.89,67.5,67.8,528
20091201|2009-11-16 10:30,16,67.79,68.04,67.78,68.01,535
20091201|2009-11-16 11:00,16,67.98,68.32,67.37,67.43,538
20091201|2009-11-16 11:30,16,67.38,67.72,67.38,67.63,231
20091201|2009-11-16 12:00,16,67.65,67.92,67.38,67.48,254
20091201|2009-11-16 12:30,16,67.48,68.26,67.41,68.1,327
20091201|2009-11-16 13:00,16,68.15,68.55,68,68.22,332
20091201|2009-11-16 20:00,17,68.22,68.28,68,68.01,82
20091201|2009-11-16 20:30,17,68.18,68.29,68.07,68.07,16
20091201|2009-11-16 21:00,17,68.25,68.25,68.25,68.25,1
20091201|2009-11-16 21:30,17,68.16,68.16,68.16,68.16,1
20091201|2009-11-16 22:30,17,68.2,68.2,68.2,68.2,23
20091201|2009-11-16 23:00,17,68.21,68.21,68.21,68.21,3
20091201|2009-11-17 00:00,17,68.25,68.25,68.25,68.25,4
20091201|2009-11-17 00:30,17,68.24,68.24,68.24,68.24,2
20091201|2009-11-17 01:00,17,68.24,68.27,68.24,68.27,6
20091201|2009-11-17 01:30,17,68.16,68.29,68.03,68.07,20
20091201|2009-11-17 02:00,17,68.04,68.04,68.04,68.04,21
20091201|2009-11-17 02:30,17,68.04,68.18,68,68.02,34
20091201|2009-11-17 03:00,17,68,68.02,67.8,67.8,67
20091201|2009-11-17 03:30,17,67.81,67.81,67.78,67.78,10
20091201|2009-11-17 04:00,17,67.92,67.92,67.8,67.8,9
20091201|2009-11-17 04:30,17,67.81,67.87,67.81,67.83,5
20091201|2009-11-17 05:00,17,67.82,67.83,67.76,67.76,14
20091201|2009-11-17 05:30,17,67.77,67.85,67.76,67.85,12
20091201|2009-11-17 06:00,17,67.77,67.77,67.61,67.61,46
20091201|2009-11-17 06:30,17,67.65,67.77,67.65,67.65,18
20091201|2009-11-17 07:00,17,67.66,67.74,67.56,67.61,60
20091201|2009-11-17 07:30,17,67.61,67.77,67.61,67.67,114
20091201|2009-11-17 08:00,17,67.73,67.98,67.7,67.87,234
20091201|2009-11-17 08:30,17,67.9,68.1,67.86,68.02,57
20091201|2009-11-17 09:00,17,68.09,68.19,67.9,68.05,202
20091201|2009-11-17 09:30,17,68.05,68.5,67.51,68.15,799
20091201|2009-11-17 10:00,17,68.1,68.14,68,68.13,173
20091201|2009-11-17 10:30,17,68.07,68.17,67.98,68.17,126
20091201|2009-11-17 11:00,17,68.15,68.35,68.01,68.14,196
20091201|2009-11-17 11:30,17,68.11,68.39,68.1,68.31,187
20091201|2009-11-17 12:00,17,68.29,68.29,67.87,68.13,186
20091201|2009-11-17 12:30,17,68.13,68.4,68,68.33,176
20091201|2009-11-17 13:00,17,68.34,68.57,67.82,68.01,384
20091201|2009-11-17 13:30,17,68.01,68.01,68.01,68.01,1
20091201|2009-11-17 20:00,18,68,68,67.81,67.96,45
20091201|2009-11-17 20:30,18,67.97,67.98,67.97,67.98,2
20091201|2009-11-17 21:00,18,67.99,68,67.99,68,14
20091201|2009-11-17 21:30,18,68,68,67.94,68,11
20091201|2009-11-17 22:00,18,68,68,67.94,68,8
20091201|2009-11-17 22:30,18,67.99,67.99,67.99,67.99,5
20091201|2009-11-17 23:00,18,67.94,68,67.94,68,8
20091201|2009-11-17 23:30,18,68,68,68,68,33
20091201|2009-11-18 00:00,18,68,68,68,68,22
20091201|2009-11-18 01:00,18,68.25,68.25,68.25,68.25,1
20091201|2009-11-18 01:30,18,68.39,68.41,68.29,68.41,6
20091201|2009-11-18 02:00,18,68.32,68.32,68.32,68.32,1
20091201|2009-11-18 02:30,18,68.29,68.6,68.25,68.5,74
20091201|2009-11-18 03:00,18,68.5,68.6,68.5,68.6,22
20091201|2009-11-18 03:30,18,68.52,68.6,68.52,68.59,43
20091201|2009-11-18 04:00,18,68.55,68.85,68.55,68.85,58
20091201|2009-11-18 04:30,18,68.83,68.83,68.78,68.78,5
20091201|2009-11-18 05:00,18,68.8,69.02,68.8,69.02,150
20091201|2009-11-18 05:30,18,69,69.02,69,69,18
20091201|2009-11-18 06:00,18,69,69.05,69,69,57
20091201|2009-11-18 06:30,18,69,69,69,69,32
20091201|2009-11-18 07:00,18,69,69.13,69,69.1,171
20091201|2009-11-18 07:30,18,69.1,69.15,69,69.08,229
20091201|2009-11-18 08:00,18,69.06,69.15,68.8,69.09,245
20091201|2009-11-18 08:30,18,69.1,69.11,68.78,68.78,94
20091201|2009-11-18 09:00,18,68.78,68.9,68.67,68.72,127
20091201|2009-11-18 09:30,18,68.68,69.18,68.68,68.72,619
20091201|2009-11-18 10:00,18,68.72,68.88,68.24,68.83,308
20091201|2009-11-18 10:30,18,68.81,68.99,68.64,68.64,219
20091201|2009-11-18 11:00,18,68.66,68.75,68.6,68.63,95
20091201|2009-11-18 11:30,18,68.6,68.6,68.2,68.2,181
20091201|2009-11-18 12:00,18,68.21,68.39,68.2,68.36,208
20091201|2009-11-18 12:30,18,68.39,68.45,68.28,68.4,109
20091201|2009-11-18 13:00,18,68.38,68.8,68.34,68.56,239
20091201|2009-11-18 20:00,19,68.54,68.56,68.32,68.37,56
20091201|2009-11-18 20:30,19,68.32,68.32,68.3,68.3,22
20091201|2009-11-18 21:00,19,68.36,68.36,68.3,68.31,9
20091201|2009-11-18 21:30,19,68.38,68.38,68.31,68.31,6
20091201|2009-11-18 22:00,19,68.38,68.38,68.31,68.31,5
20091201|2009-11-18 22:30,19,68.31,68.31,68.28,68.28,25
20091201|2009-11-18 23:00,19,68.28,68.42,68.28,68.42,60
20091201|2009-11-18 23:30,19,68.4,68.41,68.24,68.24,24
20091201|2009-11-19 00:00,19,68.23,68.42,68.23,68.25,45
20091201|2009-11-19 00:30,19,68.31,68.31,68.31,68.31,10
20091201|2009-11-19 01:00,19,68.35,68.35,68.35,68.35,2
20091201|2009-11-19 01:30,19,68.55,69,68.55,68.88,33
20091201|2009-11-19 02:00,19,68.76,68.88,68.76,68.83,39
20091201|2009-11-19 02:30,19,68.73,68.84,68.67,68.67,18
20091201|2009-11-19 03:00,19,68.67,68.67,68.65,68.65,25
20091201|2009-11-19 03:30,19,68.6,68.87,68.45,68.87,54
20091201|2009-11-19 04:00,19,68.79,68.88,68.79,68.85,22
20091201|2009-11-19 04:30,19,68.8,68.89,68.8,68.85,16
20091201|2009-11-19 05:00,19,68.82,68.82,68.65,68.65,70
20091201|2009-11-19 05:30,19,68.65,68.71,68.25,68.25,160
20091201|2009-11-19 06:00,19,68.22,68.22,68.12,68.15,150
20091201|2009-11-19 06:30,19,68.13,68.2,68.1,68.12,116
20091201|2009-11-19 07:00,19,68.17,68.33,68.17,68.33,48
20091201|2009-11-19 07:30,19,68.33,68.5,68.33,68.43,63
20091201|2009-11-19 08:00,19,68.42,68.5,68.34,68.34,75
20091201|2009-11-19 08:30,19,68.33,68.35,68.1,68.2,178
20091201|2009-11-19 09:00,19,68.28,68.34,68.09,68.09,123
20091201|2009-11-19 09:30,19,68.11,68.5,68.03,68.12,154
20091201|2009-11-19 10:00,19,68.11,68.23,68.03,68.23,266
20091201|2009-11-19 10:30,19,68.25,68.28,68.11,68.27,180
20091201|2009-11-19 11:00,19,68.28,68.47,68.25,68.3,220
20091201|2009-11-19 11:30,19,68.35,68.37,68.23,68.25,141
20091201|2009-11-19 12:00,19,68.24,68.28,68.22,68.25,79
20091201|2009-11-19 12:30,19,68.29,68.42,68.26,68.4,163
20091201|2009-11-19 13:00,19,68.43,69.04,68.31,69.04,566
20091201|2009-11-19 20:00,20,68.99,69.1,68.95,69.09,90
20091201|2009-11-19 20:30,20,69.1,69.15,69.05,69.15,49
20091201|2009-11-19 21:00,20,69.15,69.15,69.1,69.1,15
20091201|2009-11-19 21:30,20,69.1,69.15,69.09,69.15,12
20091201|2009-11-19 22:00,20,69.15,69.41,69.07,69.41,60
20091201|2009-11-19 22:30,20,69.27,69.27,69.1,69.1,37
20091201|2009-11-19 23:00,20,69.2,69.31,69.2,69.31,21
20091201|2009-11-19 23:30,20,69.12,69.12,69.12,69.12,1
20091201|2009-11-20 00:00,20,69.35,69.4,69.35,69.4,17
20091201|2009-11-20 00:30,20,69.21,69.21,69.2,69.2,12
20091201|2009-11-20 01:00,20,69.44,69.5,69.44,69.5,36
20091201|2009-11-20 01:30,20,69.54,69.55,69.53,69.55,21
20091201|2009-11-20 02:00,20,69.52,69.52,69.5,69.5,6
20091201|2009-11-20 02:30,20,69.48,69.75,69.48,69.7,92
20091201|2009-11-20 03:00,20,69.65,69.65,69.65,69.65,12
20091201|2009-11-20 03:30,20,69.7,69.75,69.7,69.75,26
20091201|2009-11-20 04:00,20,69.7,69.85,69.7,69.85,61
20091201|2009-11-20 04:30,20,69.83,69.85,69.7,69.75,44
20091201|2009-11-20 05:00,20,69.77,69.78,69.7,69.7,39
20091201|2009-11-20 05:30,20,69.7,69.7,69.6,69.6,80
20091201|2009-11-20 06:00,20,69.6,69.6,69.5,69.51,45
20091201|2009-11-20 06:30,20,69.44,69.51,69.41,69.42,81
20091201|2009-11-20 07:00,20,69.42,69.45,69.4,69.44,98
20091201|2009-11-20 07:30,20,69.44,69.53,69.4,69.4,73
20091201|2009-11-20 08:00,20,69.42,69.5,69,69.33,281
20091201|2009-11-20 08:30,20,69.21,69.63,69.21,69.29,106
20091201|2009-11-20 09:00,20,69.29,69.54,69.12,69.25,73
20091201|2009-11-20 09:30,20,69.35,69.52,69.19,69.3,138
20091201|2009-11-20 10:00,20,69.3,69.5,69.28,69.3,163
20091201|2009-11-20 10:30,20,69.32,69.66,69.3,69.62,160
20091201|2009-11-20 11:00,20,69.56,69.65,69.48,69.63,71
20091201|2009-11-20 11:30,20,69.62,69.8,69.55,69.65,123
20091201|2009-11-20 12:00,20,69.68,69.86,69.65,69.69,317
20091201|2009-11-20 12:30,20,69.66,70,69.66,70,188
20091201|2009-11-20 13:00,20,70,70.92,69.94,70.37,561
20091201|2009-11-22 20:00,23,70.29,71.15,70.29,71.14,20
20091201|2009-11-22 20:30,23,71.1,71.12,70.92,71,14
20091201|2009-11-22 21:00,23,71.15,71.15,71.15,71.15,3
20091201|2009-11-22 23:00,23,71,71,71,71,2
20091201|2009-11-23 00:00,23,71.54,71.55,71.54,71.55,7
20091201|2009-11-23 02:30,23,71.46,71.8,71.46,71.8,10
20091201|2009-11-23 05:30,23,71.75,71.75,71.75,71.75,1
20091201|2009-11-23 06:00,23,71.8,71.8,71.8,71.8,10
20091201|2009-11-23 06:30,23,71.89,71.9,71.75,71.75,5
20091201|2009-11-23 07:00,23,71.65,72,71.65,72,20
20091201|2009-11-23 07:30,23,71.68,71.68,71.68,71.68,1
20091201|2009-11-23 08:00,23,71.71,71.78,71.5,71.5,7
20091201|2009-11-23 08:30,23,71.75,71.75,71.4,71.58,37
20091201|2009-11-23 09:00,23,71.4,71.8,71.4,71.8,9
20091201|2009-11-23 09:30,23,71.84,71.84,71.18,71.4,24
20091201|2009-11-23 10:00,23,71.45,71.45,71.4,71.4,3
20091201|2009-11-23 10:30,23,71.09,71.09,70.75,70.75,4
20091201|2009-11-23 11:00,23,70.64,70.72,70.6,70.6,54
20091201|2009-11-23 11:30,23,70.41,70.61,70.4,70.61,8
20091201|2009-11-23 12:00,23,70.77,70.77,70.77,70.77,1
20091201|2009-11-23 13:00,23,70.37,70.53,70.35,70.4,10
20091201|2009-11-23 20:00,24,70.45,70.45,70.45,70.45,2
20091201|2009-11-24 02:00,24,70.89,70.89,70.89,70.89,1
20091201|2009-11-24 02:30,24,70.99,70.99,70.99,70.99,1
20091201|2009-11-24 08:00,24,71.45,71.45,71.43,71.43,3
20091201|2009-11-24 08:30,24,71.25,71.25,71.25,71.25,1
20091201|2009-11-24 09:00,24,71.33,71.38,71.33,71.38,2
20091201|2009-11-24 09:30,24,71.37,71.4,71,71,6
20091201|2009-11-24 10:00,24,71.2,71.32,71,71,8
20091201|2009-11-24 10:30,24,70.84,71,70.84,71,2
20091201|2009-11-24 11:30,24,71.06,71.24,71.04,71.04,3
20091201|2009-11-24 12:30,24,71.08,71.08,71.08,71.08,1
20091201|2009-11-24 13:00,24,71.28,71.28,71.28,71.28,1
20091201|2009-11-24 20:30,25,71.36,71.36,71.36,71.36,1
20091201|2009-11-25 07:00,25,71.5,71.5,71.5,71.5,1
20091201|2009-11-25 07:30,25,71.5,71.58,71.5,71.58,2
20091201|2009-11-25 08:00,25,71.5,71.75,71.4,71.45,7
20091201|2009-11-25 08:30,25,71.53,71.53,71.53,71.53,1
20091201|2009-11-25 09:00,25,71.25,71.25,71.25,71.25,1
20091201|2009-11-25 09:30,25,71.13,71.13,71.1,71.1,2
20091201|2009-11-25 10:00,25,70.62,70.9,70.6,70.9,8
20091201|2009-11-25 10:30,25,70.8,70.8,70.8,70.8,1
20091201|2009-11-25 11:00,25,70.91,71.15,70.91,71.15,3
20091201|2009-11-25 12:00,25,71.21,71.26,71.21,71.26,3
20091201|2009-11-25 12:30,25,71.03,71.03,71.03,71.03,1
20091201|2009-11-26 20:00,27,70.71,70.71,70.71,70.71,1
20091201|2009-11-26 22:30,27,70.23,70.23,70.23,70.23,1
20091201|2009-11-26 23:30,27,70.23,70.23,70.22,70.22,5
20091201|2009-11-27 00:00,27,70.22,70.22,70.22,70.22,4
20091201|2009-11-27 00:30,27,70,70,70,70,3
20091201|2009-11-27 08:00,27,69.8,69.8,69.8,69.8,8
20091201|2009-11-27 09:00,27,69.94,69.94,69.94,69.94,6
20091201|2009-11-27 09:30,27,69.7,69.7,69.7,69.7,1
20091201|2009-11-27 11:00,27,69.94,69.94,69.94,69.94,3
20091201|2009-11-27 11:30,27,69.94,69.94,69.2,69.94,6
20091201|2009-11-30 07:00,30,70.24,70.24,70.24,70.24,1
20091201|2009-11-30 07:30,30,70.75,70.75,70.54,70.54,3
20091201|2009-11-30 09:30,30,70.7,70.92,70.7,70.92,5
20091201|2009-11-30 11:00,30,70.44,70.44,70.44,70.44,1
20091201|2009-11-30 11:30,30,70.66,70.66,70.66,70.66,1
20091201|2009-11-30 12:30,30,70.83,70.83,70.83,70.83,6
20091201|2009-12-01 04:00,1,71.14,71.14,71.14,71.14,1
20091201|2009-12-01 07:00,1,70.75,70.75,70.75,70.75,2
20091201|2009-12-01 08:00,1,70.75,70.75,70.75,70.75,4
20091201|2009-12-01 09:30,1,70.61,70.61,70.55,70.55,12
20091201|2009-12-01 11:00,1,70.76,70.76,70.67,70.67,6
20091201|2009-12-01 11:30,1,70.6,70.6,70.39,70.4,9
20091201|2009-12-01 12:00,1,70.25,70.31,70.25,70.31,2
20091201|2009-12-02 07:30,2,70.15,70.15,70.15,70.15,1
20091201|2009-12-02 08:30,2,70.24,70.24,70.24,70.24,1
20091201|2009-12-02 09:00,2,69.7,69.7,69.7,69.7,1
20091201|2009-12-02 09:30,2,69.72,70.17,69.72,70.05,7
20091201|2009-12-02 10:00,2,69.69,69.7,69.45,69.45,11
20091201|2009-12-02 21:30,3,71.25,71.25,71.25,71.25,1
20091201|2009-12-03 00:00,3,70.52,70.52,70.52,70.52,1
20091201|2009-12-03 08:00,3,71.05,71.05,71.05,71.05,1
20091201|2009-12-03 09:30,3,70.8,70.8,70.8,70.8,2
20091201|2009-12-03 10:00,3,71.15,71.21,71.15,71.21,2
20091201|2009-12-03 11:30,3,70.84,70.85,70.84,70.85,2
20091201|2009-12-03 13:00,3,70.75,70.77,70.75,70.77,4
20091201|2009-12-03 22:00,4,70.35,70.35,70.35,70.35,4
20091201|2009-12-04 08:30,4,71.31,71.33,71.31,71.33,3
20091201|2009-12-04 09:00,4,71,71.23,71,71,4
20091201|2009-12-04 09:30,4,71,71,71,71,2
20091201|2009-12-04 10:00,4,70.17,70.17,70.17,70.17,2
20091201|2009-12-04 12:00,4,70.3,70.3,70.29,70.3,4
20091201|2009-12-04 12:30,4,70.26,70.26,70.26,70.26,1
20091201|2009-12-04 13:00,4,70.25,70.25,70.2,70.2,5
20091201|2009-12-06 20:00,7,70.53,70.56,70.53,70.56,2
20091201|2009-12-06 20:30,7,70.55,70.55,70.55,70.55,1
20091201|2009-12-06 21:00,7,70.55,70.55,70.55,70.55,1
20091201|2009-12-07 08:00,7,70.05,70.05,70.05,70.05,1
20091201|2009-12-07 09:00,7,70.29,70.29,70.29,70.29,1
20091201|2009-12-07 09:30,7,70,70,70,70,1
20091201|2009-12-07 10:00,7,70.12,70.17,70.12,70.17,3
20091201|2009-12-07 10:30,7,70.21,70.21,70.21,70.21,2
20091201|2009-12-07 11:30,7,70.38,70.4,70.38,70.4,3
20091201|2009-12-07 12:00,7,70.3,70.3,70.3,70.3,2
20091201|2009-12-08 09:00,8,70.91,70.91,70.91,70.91,2
20091201|2009-12-08 09:30,8,70.85,70.87,70.75,70.75,3
20091201|2009-12-08 10:30,8,70.4,70.4,70.4,70.4,1
20091201|2009-12-08 11:30,8,70.79,70.79,70.79,70.79,1
20100301|2008-05-05 13:30,5,88.21,88.21,88.21,88.21,0
20100301|2008-05-06 13:30,6,89.4,89.4,89.4,89.4,0
20100301|2008-05-07 13:30,7,89.19,89.19,89.19,89.19,0
20100301|2008-05-08 13:30,8,89.54,89.54,89.54,89.54,0
20100301|2008-05-09 13:30,9,90.46,90.46,90.46,90.46,0
20100301|2008-05-12 13:30,12,90.68,90.68,90.68,90.68,0
20100301|2008-05-13 13:30,13,90.5,90.5,90.5,90.5,0
20100301|2008-05-14 13:30,14,89.69,89.69,89.69,89.69,0
20100301|2008-05-15 14:30,15,90.05,90.05,90.05,90.05,0
20100301|2008-05-16 13:30,16,91.46,91.46,91.46,91.46,0
20100301|2008-05-19 13:30,19,91.58,91.58,91.58,91.58,0
20100301|2008-05-20 13:30,20,90.71,90.71,90.71,90.71,0
20100301|2008-05-21 13:30,21,91.07,91.07,91.07,91.07,0
20100301|2008-05-22 13:30,22,90.12,90.12,90.12,90.12,0
20100301|2008-05-23 14:00,23,90.11,90.11,90.11,90.11,0
20100301|2008-05-26 13:00,26,90.11,90.11,90.11,90.11,0
20100301|2008-05-27 13:30,27,88.06,88.06,88.06,88.06,0
20100301|2008-05-28 13:30,28,89.06,89.06,89.06,89.06,0
20100301|2008-05-29 13:30,29,88.13,88.13,88.13,88.13,0
20100301|2008-05-30 13:30,30,87.67,87.67,87.67,87.67,0
20100301|2008-06-02 13:30,2,88.34,88.34,88.34,88.34,0
20100301|2008-06-03 13:30,3,86.68,86.68,86.68,86.68,0
20100301|2008-06-04 13:30,4,86.45,86.45,86.45,86.45,0
20100301|2008-06-05 13:30,5,86.76,86.76,86.76,86.76,0
20100301|2008-06-06 13:30,6,88.86,88.86,88.86,88.86,0
20100301|2008-06-09 13:30,9,88.65,88.65,88.65,88.65,0
20100301|2008-06-10 13:30,10,88.18,88.18,88.18,88.18,0
20100301|2008-06-11 13:30,11,90.04,90.04,90.04,90.04,0
20100301|2008-06-12 13:30,12,89.55,89.55,89.55,89.55,0
20100301|2008-06-13 13:30,13,92.05,92.05,92.05,92.05,0
20100301|2008-06-16 13:30,16,94.48,94.48,94.48,94.48,0
20100301|2008-06-17 13:30,17,93.3,93.3,93.3,93.3,0
20100301|2008-06-18 13:30,18,94.43,94.43,94.43,94.43,0
20100301|2008-06-19 13:30,19,92.18,92.18,92.18,92.18,0
20100301|2008-06-20 13:30,20,92.21,92.21,92.21,92.21,0
20100301|2008-06-23 13:30,23,91.68,91.68,91.68,91.68,0
20100301|2008-06-24 13:30,24,92.65,92.65,92.65,92.65,0
20100301|2008-06-25 13:30,25,93.39,93.39,93.39,93.39,0
20100301|2008-06-26 13:30,26,94.29,94.29,94.29,94.29,0
20100301|2008-06-27 13:00,27,94.11,94.11,94.11,94.11,0
20100301|2008-06-30 13:30,30,91.33,91.33,91.33,91.33,0
20100301|2008-07-01 13:30,1,88.72,88.72,88.72,88.72,0
20100301|2008-07-02 13:30,2,87.96,87.96,87.96,87.96,0
20100301|2008-07-03 13:30,3,88.38,88.38,88.38,88.38,0
20100301|2008-07-04 12:30,4,88.38,88.38,88.38,88.38,0
20100301|2008-07-07 13:30,7,86.96,86.96,86.96,86.96,0
20100301|2008-07-08 13:30,8,86.51,86.51,86.51,86.51,0
20100301|2008-07-09 13:30,9,87.84,87.84,87.84,87.84,0
20100301|2008-07-10 13:30,10,87.93,87.93,87.93,87.93,0
20100301|2008-07-11 13:00,11,87.81,87.81,87.81,87.81,0
20100301|2008-07-14 13:30,14,86.18,86.18,86.18,86.18,0
20100301|2008-07-15 13:30,15,88.25,88.25,88.25,88.25,0
20100301|2008-07-16 13:30,16,87.91,87.91,87.91,87.91,0
20100301|2008-07-17 13:00,17,87.09,87.09,87.09,87.09,0
20100301|2008-07-18 13:30,18,86.97,86.97,86.97,86.97,0
20100301|2008-07-21 13:30,21,86.57,86.57,86.57,86.57,0
20100301|2008-07-22 13:30,22,85.41,85.41,85.41,85.41,0
20100301|2008-07-23 13:30,23,86.61,86.61,86.61,86.61,0
20100301|2008-07-24 13:30,24,87.49,87.49,87.49,87.49,0
20100301|2008-07-25 13:00,25,88,88,88,88,0
20100301|2008-07-28 13:30,28,87.19,87.19,87.19,87.19,0
20100301|2008-07-29 13:30,29,87.92,87.92,87.92,87.92,0
20100301|2008-07-30 13:30,30,87.93,87.93,87.93,87.93,0
20100301|2008-07-31 13:30,31,88.09,88.09,88.09,88.09,0
20100301|2008-08-01 13:30,1,85.72,85.72,85.72,85.72,0
20100301|2008-08-04 13:30,4,83.1,83.1,83.1,83.1,0
20100301|2008-08-05 13:30,5,82.51,82.51,82.51,82.51,0
20100301|2008-08-06 13:30,6,83.04,83.04,83.04,83.04,0
20100301|2008-08-07 13:30,7,84.44,84.44,84.44,84.44,0
20100301|2008-08-08 13:30,8,82.4,82.4,82.4,82.4,0
20100301|2008-08-11 13:00,11,82.33,82.33,82.33,82.33,0
20100301|2008-08-12 13:30,12,83.25,83.25,83.25,83.25,0
20100301|2008-08-13 13:30,13,84.98,84.98,84.98,84.98,0
20100301|2008-08-14 13:00,14,83.1,83.1,83.1,83.1,0
20100301|2008-08-15 13:00,15,81.09,81.09,81.09,81.09,0
20100301|2008-08-18 13:30,18,81.41,81.41,81.41,81.41,0
20100301|2008-08-19 13:30,19,81.29,81.29,81.29,81.29,0
20100301|2008-08-20 13:30,20,82.15,82.15,82.15,82.15,0
20100301|2008-08-21 13:30,21,84.43,84.43,84.43,84.43,0
20100301|2008-08-22 13:30,22,84.29,84.29,84.29,84.29,0
20100301|2008-08-25 13:30,25,84,84,84,84,0
20100301|2008-08-26 13:30,26,84.29,84.29,84.29,84.29,0
20100301|2008-08-27 13:30,27,85.46,85.46,85.46,85.46,0
20100301|2008-08-28 13:30,28,84.27,84.27,84.27,84.27,0
20100301|2008-08-29 13:30,29,84.62,84.62,84.62,84.62,0
20100301|2008-09-02 07:00,2,84,84,84,84,0
20100301|2008-09-03 13:30,3,84.97,84.97,84.97,84.97,0
20100301|2008-09-04 13:00,4,84.97,84.97,84.97,84.97,0
20100301|2008-09-05 13:30,5,81.57,81.57,81.57,81.57,0
20100301|2008-09-08 13:30,8,81.45,81.45,81.45,81.45,0
20100301|2008-09-09 13:30,9,80.42,80.42,80.42,80.42,0
20100301|2008-09-10 13:30,10,80.43,80.43,80.43,80.43,0
20100301|2008-09-11 13:30,11,80.53,80.53,80.53,80.53,0
20100301|2008-09-12 13:30,12,80.49,80.49,80.49,80.49,0
20100301|2008-09-15 13:30,15,77.98,77.98,77.98,77.98,0
20100301|2008-09-16 13:30,16,76.37,76.37,76.37,76.37,0
20100301|2008-09-17 13:30,17,77.27,77.27,77.27,77.27,0
20100301|2008-09-18 13:30,18,76.48,76.48,76.48,76.48,0
20100301|2008-09-19 13:30,19,77.99,77.99,77.99,77.99,0
20100301|2008-09-22 13:30,22,79.5,79.5,79.5,79.5,0
20100301|2008-09-23 13:30,23,77.84,77.84,77.84,77.84,0
20100301|2008-09-24 13:00,24,76.52,76.52,76.52,76.52,0
20100301|2008-09-25 13:30,25,76.9,76.9,76.9,76.9,0
20100301|2008-09-26 13:30,26,75.53,75.53,75.53,75.53,0
20100301|2008-09-29 13:30,29,72.53,72.53,72.53,72.53,0
20100301|2008-09-30 13:30,30,72.37,72.37,72.37,72.37,0
20100301|2008-10-01 13:30,1,73.34,73.34,73.34,73.34,0
20100301|2008-10-02 13:30,2,73.55,73.55,73.55,73.55,0
20100301|2008-10-03 13:30,3,72.61,72.61,72.61,72.61,0
20100301|2008-10-06 13:30,6,69.61,69.61,69.61,69.61,0
20100301|2008-10-07 13:30,7,68.48,68.48,68.48,68.48,0
20100301|2008-10-08 13:30,8,67.94,67.94,67.94,67.94,0
20100301|2008-10-09 13:00,9,68.1,68.1,67.75,67.75,0
20100301|2008-10-10 01:30,10,67,67,67,67,0
20100301|2008-10-13 13:30,13,65.61,65.61,65.61,65.61,0
20100301|2008-10-14 13:00,14,65.37,65.37,65.37,65.37,0
20100301|2008-10-16 13:30,16,63.93,63.93,63.93,63.93,0
20100301|2008-10-17 13:30,17,66.93,66.93,66.93,66.93,0
20100301|2008-10-20 09:30,20,65.68,65.68,65.48,65.48,0
20100301|2008-10-20 10:00,20,65.48,65.48,65.48,65.48,0
20100301|2008-10-21 13:30,21,64.88,64.88,64.88,64.88,0
20100301|2008-10-22 13:30,22,64.54,64.54,64.54,64.54,0
20100301|2008-10-23 13:30,23,64.32,64.32,64.32,64.32,0
20100301|2008-10-24 13:30,24,61.39,61.39,61.39,61.39,0
20100301|2008-10-27 13:30,27,61.39,61.39,61.39,61.39,0
20100301|2008-10-28 13:30,28,61.64,61.64,61.64,61.64,0
20100301|2008-10-29 13:30,29,61.97,61.97,61.97,61.97,0
20100301|2008-10-30 13:30,30,60.13,60.13,60.13,60.13,0
20100301|2008-10-31 13:30,31,59.73,59.73,59.73,59.73,0
20100301|2008-11-13 11:30,13,52.2,52.2,52.2,52.2,1
20100301|2008-12-16 10:00,16,53.26,53.26,53.26,53.26,9
20100301|2008-12-16 10:30,16,52.88,52.88,52.73,52.73,5
20100301|2008-12-17 14:00,17,56.04,56.04,56.04,56.04,1
20100301|2008-12-29 09:30,29,56,56,56,56,1
20100301|2009-01-07 08:00,7,58.81,58.81,58.81,58.81,1
20100301|2009-01-09 12:30,9,59.5,59.5,59.5,59.5,7
20100301|2009-01-09 13:00,9,59.5,59.5,59.5,59.5,18
20100301|2009-01-14 11:00,14,56.23,56.23,56,56,2
20100301|2009-02-02 13:30,2,59.35,59.38,59.35,59.38,6
20100301|2009-02-02 14:00,2,59.36,59.36,59.35,59.35,8
20100301|2009-02-03 14:00,3,58.55,59.01,58.55,59.01,16
20100301|2009-02-03 14:30,3,58.99,58.99,58.99,58.99,5
20100301|2009-02-04 13:30,4,59.1,59.19,59.1,59.17,16
20100301|2009-02-04 14:00,4,59.17,59.92,59.17,59.92,13
20100301|2009-02-05 13:30,5,59.95,60.04,59.95,60.04,19
20100301|2009-02-05 14:00,5,59.96,59.96,59.24,59.24,16
20100301|2009-02-06 08:30,6,59.41,59.41,59.4,59.4,3
20100301|2009-02-06 09:00,6,59.51,59.67,59.51,59.67,8
20100301|2009-02-06 10:00,6,59.7,59.7,59.7,59.7,2
20100301|2009-02-06 11:00,6,59.65,59.66,59.65,59.66,7
20100301|2009-02-06 11:30,6,59.87,60.13,59.87,60.12,23
20100301|2009-02-06 14:00,6,59.9,59.9,59.72,59.72,39
20100301|2009-02-09 10:30,9,59.9,60.21,59.9,60.19,13
20100301|2009-02-12 11:30,12,56.87,57.04,56.83,56.88,20
20100301|2009-02-12 12:00,12,56.88,56.88,56.88,56.88,2
20100301|2009-02-12 14:00,12,56.86,56.86,56.51,56.51,4
20100301|2009-02-13 08:00,13,56.84,56.87,56.8,56.8,8
20100301|2009-02-13 09:00,13,56.7,56.7,56.7,56.7,2
20100301|2009-02-13 09:30,13,56.74,56.77,56.64,56.66,37
20100301|2009-02-18 09:00,18,54.72,55.08,54.72,55.08,3
20100301|2009-02-19 10:30,19,54.67,54.7,54.67,54.7,3
20100301|2009-02-19 11:30,19,54.45,54.45,54.45,54.45,1
20100301|2009-02-19 14:00,19,54.64,54.64,54.64,54.64,1
20100301|2009-02-25 10:30,25,53.19,53.2,53.11,53.11,21
20100301|2009-02-26 08:30,26,53.75,53.75,53.75,53.75,3
20100301|2009-02-26 09:00,26,53.85,53.96,53.85,53.96,3
20100301|2009-02-27 09:00,27,52.1,52.1,52.1,52.1,1
20100301|2009-02-27 14:00,27,52.57,52.57,52.57,52.57,1
20100301|2009-03-02 13:00,2,50.5,50.5,50.5,50.5,10
20100301|2009-03-02 14:00,2,50.5,50.5,50.5,50.5,3
20100301|2009-03-02 14:30,2,50.5,50.5,50.5,50.5,1
20100301|2009-03-03 02:30,3,51,51,51,51,5
20100301|2009-03-03 03:00,3,51,51,51,51,1
20100301|2009-03-03 09:00,3,50.97,50.97,50.97,50.97,3
20100301|2009-03-03 14:00,3,50.75,50.75,50.75,50.75,1
20100301|2009-03-04 09:00,4,52.17,52.17,52.17,52.17,2
20100301|2009-03-06 13:00,6,50.05,50.05,50,50,8
20100301|2009-03-06 14:00,6,49.67,49.67,49.67,49.67,2
20100301|2009-03-10 11:00,10,50.16,50.16,50.16,50.16,1
20100301|2009-03-10 12:00,10,50.12,50.12,50.12,50.12,1
20100301|2009-03-11 11:30,11,49.93,49.95,49.92,49.92,18
20100301|2009-03-11 12:00,11,49.92,49.92,49.91,49.91,20
20100301|2009-03-11 12:30,11,49.91,49.91,49.91,49.91,17
20100301|2009-03-11 13:00,11,50.13,50.13,50.13,50.13,1
20100301|2009-03-12 02:30,12,50.05,50.05,50.05,50.05,1
20100301|2009-03-12 03:00,12,49.7,49.7,49.7,49.7,9
20100301|2009-03-16 12:00,16,51.02,51.03,50.97,51,27
20100301|2009-03-16 12:30,16,51.02,51.02,51.02,51.02,2
20100301|2009-03-17 04:00,17,50.91,50.91,50.91,50.91,1
20100301|2009-03-17 05:00,17,50.86,50.86,50.86,50.86,1
20100301|2009-03-17 07:00,17,50.8,50.86,50.8,50.86,11
20100301|2009-03-18 11:00,18,50.66,50.67,50.65,50.65,18
20100301|2009-03-19 08:30,19,51,51,51,51,1
20100301|2009-03-20 08:00,20,51.18,51.2,51.18,51.2,32
20100301|2009-03-20 10:00,20,52.07,52.09,51.99,52.09,38
20100301|2009-03-20 11:30,20,51.89,51.89,51.85,51.85,3
20100301|2009-03-20 12:00,20,51.85,51.86,51.85,51.85,7
20100301|2009-03-20 13:00,20,51.9,52.04,51.9,52.04,2
20100301|2009-03-23 02:30,23,52.4,52.54,52.4,52.54,13
20100301|2009-03-23 03:00,23,52.52,52.55,52.52,52.53,12
20100301|2009-03-23 08:00,23,52.59,52.59,52.59,52.59,1
20100301|2009-03-23 08:30,23,52.75,52.75,52.75,52.75,1
20100301|2009-03-23 09:00,23,52.85,52.85,52.85,52.85,8
20100301|2009-03-23 09:30,23,52.84,52.95,52.84,52.86,3
20100301|2009-03-23 10:30,23,52.95,52.95,52.95,52.95,3
20100301|2009-03-23 12:30,23,53,53,52.97,52.97,4
20100301|2009-03-24 09:00,24,53,53,53,53,15
20100301|2009-03-24 10:30,24,52.57,52.57,52.39,52.43,14
20100301|2009-03-25 09:00,25,52.75,52.75,52.7,52.7,4
20100301|2009-03-25 11:00,25,52.88,52.92,52.87,52.87,7
20100301|2009-03-26 09:00,26,52.99,52.99,52.99,52.99,1
20100301|2009-03-26 09:30,26,53,53.04,53,53.04,4
20100301|2009-03-26 10:30,26,53.14,53.18,53.1,53.18,14
20100301|2009-03-26 11:00,26,52.51,52.55,52.45,52.5,44
20100301|2009-03-26 11:30,26,52.5,52.5,52.5,52.5,6
20100301|2009-03-27 11:00,27,51.9,51.97,51.9,51.97,5
20100301|2009-03-27 13:00,27,51.65,51.65,51.65,51.65,2
20100301|2009-03-31 07:30,31,53.04,53.04,53.04,53.04,2
20100301|2009-03-31 13:00,31,54.49,54.5,54.49,54.5,4
20100301|2009-04-01 05:30,1,54.5,54.5,54.5,54.5,25
20100301|2009-04-01 13:00,1,54.18,54.4,54.18,54.4,3
20100301|2009-04-01 20:00,2,54.39,54.39,54.39,54.39,1
20100301|2009-04-02 09:30,2,55,55,55,55,10
20100301|2009-04-02 13:00,2,54.5,54.5,54.5,54.5,2
20100301|2009-04-02 20:00,3,54.18,54.18,54.18,54.18,1
20100301|2009-04-03 10:00,3,54.6,54.7,54.6,54.7,38
20100301|2009-04-03 10:30,3,54.7,54.8,54.7,54.8,22
20100301|2009-04-03 11:00,3,54.9,54.9,54.9,54.9,13
20100301|2009-04-03 12:00,3,54.8,54.8,54.8,54.8,20
20100301|2009-04-03 12:30,3,54.9,54.9,54.9,54.9,32
20100301|2009-04-03 13:00,3,55,55.69,55,55.6,38
20100301|2009-04-06 09:30,6,55.5,55.5,55.5,55.5,2
20100301|2009-04-06 11:00,6,55.44,55.44,55.44,55.44,5
20100301|2009-04-06 12:30,6,55.1,55.1,55.02,55.02,2
20100301|2009-04-06 13:00,6,55.12,55.12,55.12,55.12,2
20100301|2009-04-07 10:30,7,55.97,56.08,55.97,56.08,59
20100301|2009-04-07 11:00,7,55.75,55.75,55.7,55.7,5
20100301|2009-04-07 12:30,7,55.42,55.42,55.42,55.42,2
20100301|2009-04-07 13:00,7,55.68,55.68,55.68,55.68,2
20100301|2009-04-08 07:30,8,55.15,55.15,55.15,55.15,1
20100301|2009-04-08 10:30,8,56.29,56.3,56.29,56.3,5
20100301|2009-04-08 12:30,8,56.8,56.86,56.75,56.86,17
20100301|2009-04-08 13:00,8,57.23,57.23,57.23,57.23,2
20100301|2009-04-09 01:30,9,56.95,56.95,56.95,56.95,3
20100301|2009-04-09 03:00,9,57,57,57,57,4
20100301|2009-04-09 03:30,9,57,57,57,57,3
20100301|2009-04-09 07:30,9,57.43,57.5,57.35,57.5,15
20100301|2009-04-13 10:00,13,55.6,55.6,55.59,55.59,2
20100301|2009-04-14 10:30,14,56.59,56.59,56.59,56.59,1
20100301|2009-04-15 10:30,15,56.12,56.25,56.12,56.25,5
20100301|2009-04-15 11:00,15,56.15,56.15,56.15,56.15,1
20100301|2009-04-15 12:00,15,56.3,56.3,56.3,56.3,1
20100301|2009-04-15 13:00,15,56.57,56.68,56.56,56.68,12
20100301|2009-04-16 09:30,16,57.35,57.35,57.35,57.35,4
20100301|2009-04-16 13:00,16,57.39,57.44,57.38,57.44,9
20100301|2009-04-17 10:30,17,57.55,57.55,57.55,57.55,5
20100301|2009-04-17 11:00,17,57.75,57.75,57.75,57.75,4
20100301|2009-04-17 12:30,17,57.6,57.64,57.6,57.64,5
20100301|2009-04-17 13:00,17,57.75,58,57.75,58,14
20100301|2009-04-20 11:30,20,56.85,56.85,56.85,56.85,1
20100301|2009-04-21 11:30,21,57.65,57.65,57.65,57.65,2
20100301|2009-04-21 13:00,21,58.5,58.5,58.5,58.5,2
20100301|2009-04-22 11:00,22,57.8,57.8,57.8,57.8,1
20100301|2009-04-22 12:30,22,57.73,57.95,57.7,57.95,6
20100301|2009-04-23 06:30,23,58.39,58.39,58.39,58.39,1
20100301|2009-04-23 08:00,23,58.27,58.27,58.27,58.27,1
20100301|2009-04-23 08:30,23,57.91,57.91,57.91,57.91,1
20100301|2009-04-23 12:00,23,58.97,58.97,58.97,58.97,3
20100301|2009-04-23 13:00,23,58.78,58.78,58.78,58.78,2
20100301|2009-04-24 07:30,24,58.7,58.7,58.7,58.7,5
20100301|2009-04-24 08:00,24,59.01,59.03,58.98,58.99,8
20100301|2009-04-24 09:00,24,59.11,59.15,59.11,59.15,13
20100301|2009-04-24 09:30,24,59.11,59.11,59.11,59.11,1
20100301|2009-04-24 10:00,24,59.1,59.15,59.1,59.15,11
20100301|2009-04-24 11:00,24,59.08,59.08,59.08,59.08,4
20100301|2009-04-27 08:30,27,58,58,58,58,2
20100301|2009-04-27 09:30,27,58.57,58.57,58.57,58.57,1
20100301|2009-04-27 10:30,27,58.06,58.06,58.06,58.06,10
20100301|2009-04-27 11:00,27,58.65,59.08,58.65,59.08,5
20100301|2009-04-28 05:30,28,58.25,58.25,58.25,58.25,2
20100301|2009-04-28 06:00,28,58.3,58.3,58.3,58.3,1
20100301|2009-04-28 07:30,28,57.76,57.76,57.76,57.76,1
20100301|2009-04-28 08:00,28,58.3,58.3,58.3,58.3,4
20100301|2009-04-28 08:30,28,58.3,58.4,58.3,58.35,17
20100301|2009-04-28 09:00,28,58.3,58.53,58.3,58.53,3
20100301|2009-04-28 09:30,28,58.58,58.58,58.58,58.58,1
20100301|2009-04-28 10:30,28,58.02,58.23,58.02,58.23,31
20100301|2009-04-28 11:30,28,58.4,58.4,58.15,58.15,4
20100301|2009-04-28 12:00,28,58.15,58.15,58.15,58.15,23
20100301|2009-04-28 13:00,28,58.48,58.5,58.37,58.45,17
20100301|2009-04-29 02:00,29,58.2,58.2,58.2,58.2,2
20100301|2009-04-29 02:30,29,58.2,58.2,58.2,58.2,1
20100301|2009-04-29 03:00,29,58.2,58.25,58.2,58.25,8
20100301|2009-04-29 04:00,29,58.25,58.25,58.11,58.11,4
20100301|2009-04-29 06:30,29,58.25,58.25,58.25,58.25,2
20100301|2009-04-29 07:00,29,58.35,58.35,58.35,58.35,3
20100301|2009-04-29 07:30,29,58.4,58.64,58.38,58.64,6
20100301|2009-04-29 09:30,29,58.8,58.8,58.8,58.8,1
20100301|2009-04-29 10:30,29,58.99,59.07,58.99,59.07,7
20100301|2009-04-29 11:00,29,58.91,59,58.91,59,9
20100301|2009-04-29 12:30,29,59.3,59.3,59.3,59.3,1
20100301|2009-04-29 13:00,29,59.05,59.05,58.7,58.7,4
20100301|2009-04-30 09:00,30,59.15,59.15,59.15,59.15,7
20100301|2009-04-30 09:30,30,59.19,59.19,59.03,59.17,25
20100301|2009-04-30 10:00,30,59.22,59.22,59.22,59.22,4
20100301|2009-04-30 12:30,30,59.3,59.3,59.3,59.3,1
20100301|2009-04-30 13:00,30,59.59,59.8,59.59,59.8,15
20100301|2009-05-01 07:00,1,59.8,59.8,59.8,59.8,1
20100301|2009-05-01 10:00,1,60.19,60.23,60.14,60.19,14
20100301|2009-05-01 10:30,1,60.26,60.26,60.26,60.26,1
20100301|2009-05-01 11:00,1,60.39,60.4,60.39,60.4,18
20100301|2009-05-01 11:30,1,60.45,60.65,60.45,60.5,11
20100301|2009-05-01 12:00,1,60.71,60.71,60.71,60.71,2
20100301|2009-05-01 12:30,1,60.85,61.4,60.85,61.4,34
20100301|2009-05-01 13:00,1,61.5,61.95,61.5,61.95,16
20100301|2009-05-04 08:30,4,61.95,61.95,61.93,61.95,3
20100301|2009-05-04 11:30,4,61.73,61.73,61.73,61.73,10
20100301|2009-05-05 08:30,5,62,62,62,62,4
20100301|2009-05-05 09:30,5,62.3,62.35,62.29,62.35,19
20100301|2009-05-05 10:30,5,63.5,64.22,63.47,64.22,18
20100301|2009-05-05 11:30,5,63.68,63.68,63.68,63.68,1
20100301|2009-05-05 12:00,5,63.68,63.8,63.67,63.8,14
20100301|2009-05-05 12:30,5,63,63,62.6,62.6,44
20100301|2009-05-05 13:00,5,62.7,62.7,62.7,62.7,1
20100301|2009-05-06 08:30,6,62.65,62.65,62.65,62.65,1
20100301|2009-05-06 09:30,6,63.17,63.18,63.17,63.18,3
20100301|2009-05-06 11:30,6,62.93,62.96,62.86,62.86,5
20100301|2009-05-06 12:00,6,62.93,62.93,62.7,62.7,7
20100301|2009-05-06 12:30,6,62.65,62.8,62.65,62.8,16
20100301|2009-05-06 13:00,6,62.7,62.76,62.65,62.68,26
20100301|2009-05-06 21:30,7,62.88,62.88,62.88,62.88,11
20100301|2009-05-07 08:00,7,63.7,63.7,63.7,63.7,1
20100301|2009-05-07 09:00,7,62.98,62.98,62.98,62.98,1
20100301|2009-05-07 09:30,7,63.06,63.06,62.93,63.01,10
20100301|2009-05-07 13:00,7,63.25,63.25,63.25,63.25,2
20100301|2009-05-07 20:30,8,63.54,63.54,63.54,63.54,4
20100301|2009-05-07 23:30,8,63.2,63.2,63.2,63.2,7
20100301|2009-05-08 03:30,8,63.2,63.28,63.2,63.28,18
20100301|2009-05-08 10:00,8,63.88,63.88,63.88,63.88,1
20100301|2009-05-08 11:30,8,63.99,64,63.97,64,18
20100301|2009-05-08 12:00,8,63.99,64,63.99,64,3
20100301|2009-05-08 12:30,8,64,64.07,64,64.07,8
20100301|2009-05-11 09:30,11,64.13,64.13,64.12,64.13,5
20100301|2009-05-11 10:00,11,64.1,64.5,64.1,64.5,9
20100301|2009-05-11 10:30,11,64.7,64.92,64.7,64.77,10
20100301|2009-05-11 11:00,11,64.7,64.7,64.7,64.7,1
20100301|2009-05-11 12:30,11,64.7,64.9,64.7,64.9,2
20100301|2009-05-11 13:00,11,64.65,64.85,64.65,64.85,3
20100301|2009-05-12 04:00,12,64.76,64.78,64.76,64.78,5
20100301|2009-05-12 07:30,12,65.55,65.55,65.55,65.55,3
20100301|2009-05-12 08:00,12,64.78,64.8,64.56,64.8,18
20100301|2009-05-12 08:30,12,64.83,64.83,64.83,64.83,1
20100301|2009-05-12 09:30,12,64.61,64.7,64.43,64.45,11
20100301|2009-05-12 10:00,12,64.65,64.65,63.96,63.96,20
20100301|2009-05-12 10:30,12,64.02,64.02,63.7,63.82,18
20100301|2009-05-12 11:00,12,63.75,63.75,63.75,63.75,1
20100301|2009-05-12 13:00,12,63.92,63.92,63.77,63.77,2
20100301|2009-05-13 09:00,13,64,64,64,64,10
20100301|2009-05-13 10:30,13,63.45,63.45,63.45,63.45,1
20100301|2009-05-13 11:00,13,63.33,63.33,63.33,63.33,1
20100301|2009-05-13 12:30,13,62.9,62.9,62.9,62.9,7
20100301|2009-05-13 13:00,13,62.78,62.78,62.78,62.78,1
20100301|2009-05-14 10:00,14,62.5,62.5,62.5,62.5,2
20100301|2009-05-15 09:00,15,61.97,61.97,61.91,61.91,5
20100301|2009-05-15 09:30,15,61.45,61.45,61.38,61.42,6
20100301|2009-05-18 05:30,18,60.5,60.5,60.5,60.5,2
20100301|2009-05-18 09:30,18,60.99,60.99,60.99,60.99,2
20100301|2009-05-18 10:00,18,61.21,61.42,61.2,61.4,9
20100301|2009-05-19 10:30,19,61.93,61.93,61.93,61.93,1
20100301|2009-05-20 09:00,20,62.74,62.74,62.74,62.74,5
20100301|2009-05-20 10:00,20,62.1,62.1,62.1,62.1,1
20100301|2009-05-20 11:00,20,61.67,61.67,61.67,61.67,1
20100301|2009-05-20 11:30,20,61.36,61.36,61.3,61.3,2
20100301|2009-05-22 07:00,22,62.59,62.59,62.59,62.59,1
20100301|2009-05-22 07:30,22,62.6,62.6,62.6,62.6,4
20100301|2009-05-22 08:00,22,62.6,62.6,62.6,62.6,4
20100301|2009-05-22 12:00,22,62.56,62.56,62.56,62.56,1
20100301|2009-05-22 13:00,22,62.48,62.5,62.46,62.46,4
20100301|2009-05-26 09:00,26,62,62,62,62,1
20100301|2009-05-26 09:30,26,62.06,62.06,61.77,61.77,6
20100301|2009-05-26 10:30,26,61.62,61.66,61.61,61.66,3
20100301|2009-05-26 11:00,26,61.24,61.24,61.01,61.01,14
20100301|2009-05-27 10:00,27,60.55,60.55,60.55,60.55,1
20100301|2009-05-27 11:00,27,60.55,60.55,60.55,60.55,2
20100301|2009-05-27 12:00,27,60.95,60.95,60.91,60.95,7
20100301|2009-05-27 12:30,27,60.86,60.86,60.85,60.85,10
20100301|2009-05-27 13:00,27,60.87,61.07,60.87,61.07,6
20100301|2009-05-28 12:30,28,60.45,60.45,60.3,60.3,16
20100301|2009-05-28 13:00,28,60.08,60.32,60.04,60.32,27
20100301|2009-05-28 20:00,29,61,61,60.8,60.84,10
20100301|2009-05-28 20:30,29,60.32,60.32,60.2,60.22,4
20100301|2009-05-28 21:00,29,60.21,60.21,60.21,60.21,1
20100301|2009-05-29 05:00,29,60.8,60.8,60.8,60.8,3
20100301|2009-05-29 07:00,29,61.94,62.87,61.94,62.87,6
20100301|2009-05-29 09:30,29,62.09,62.09,62.09,62.09,1
20100301|2009-05-29 10:30,29,62.7,62.7,62.7,62.7,4
20100301|2009-05-29 11:00,29,62.99,63.02,62.99,63.02,4
20100301|2009-05-29 11:30,29,63.21,63.21,63.21,63.21,5
20100301|2009-05-29 12:00,29,63.21,63.21,63.21,63.21,5
20100301|2009-05-29 12:30,29,62.95,62.95,62.7,62.7,3
20100301|2009-05-29 13:00,29,62.5,62.5,62.5,62.5,2
20100301|2009-06-01 02:00,1,63.2,63.2,63.2,63.2,5
20100301|2009-06-01 05:00,1,63.4,63.4,63.4,63.4,1
20100301|2009-06-01 07:00,1,63.64,63.66,63.64,63.66,2
20100301|2009-06-01 08:00,1,63.15,63.15,63.15,63.15,1
20100301|2009-06-01 10:00,1,63.5,63.5,63.5,63.5,5
20100301|2009-06-01 11:30,1,63.31,63.35,63.31,63.35,2
20100301|2009-06-01 12:30,1,63.45,63.45,63.45,63.45,4
20100301|2009-06-01 13:00,1,63.55,63.72,63.55,63.72,5
20100301|2009-06-02 09:30,2,63.76,64.2,63.76,64.17,115
20100301|2009-06-02 10:00,2,64.1,64.2,64.1,64.2,34
20100301|2009-06-02 10:30,2,64.2,64.28,64.2,64.28,20
20100301|2009-06-02 11:30,2,64.3,64.3,64.3,64.3,1
20100301|2009-06-02 12:00,2,64.29,64.29,64.25,64.26,5
20100301|2009-06-02 13:00,2,64.39,64.45,64.39,64.45,32
20100301|2009-06-03 10:30,3,62,62,62,62,6
20100301|2009-06-03 12:30,3,62.69,62.69,62.69,62.69,1
20100301|2009-06-04 09:30,4,62,62,62,62,7
20100301|2009-06-04 10:00,4,62,62,62,62,2
20100301|2009-06-04 13:00,4,62.94,63.22,62.93,63.2,39
20100301|2009-06-05 10:00,5,62,62,62,62,1
20100301|2009-06-05 13:00,5,61.51,62.18,61.51,62.18,31
20100301|2009-06-08 04:00,8,61.1,61.1,61.1,61.1,1
20100301|2009-06-08 09:00,8,61,61,61,61,1
20100301|2009-06-08 10:30,8,61.02,61.02,61.02,61.02,2
20100301|2009-06-08 13:00,8,62.5,62.5,62.5,62.5,5
20100301|2009-06-09 09:30,9,62.98,62.98,62.98,62.98,1
20100301|2009-06-09 10:00,9,62.53,62.55,62.39,62.49,35
20100301|2009-06-09 12:30,9,62.49,62.49,62.49,62.49,2
20100301|2009-06-10 09:00,10,62.05,62.05,62.05,62.05,1
20100301|2009-06-10 09:30,10,62,62,62,62,2
20100301|2009-06-10 10:00,10,61.55,61.55,61.51,61.51,4
20100301|2009-06-10 10:30,10,61.6,61.6,61.6,61.6,2
20100301|2009-06-10 11:00,10,61.54,61.61,61.5,61.5,14
20100301|2009-06-10 11:30,10,61.5,61.8,61.5,61.75,20
20100301|2009-06-10 13:00,10,61.67,61.67,61.63,61.63,3
20100301|2009-06-11 09:00,11,62.45,62.45,62.13,62.13,10
20100301|2009-06-11 10:00,11,62.16,62.16,62.16,62.16,1
20100301|2009-06-11 11:00,11,62.86,62.86,62.86,62.86,4
20100301|2009-06-11 12:00,11,63.5,63.8,63.5,63.8,26
20100301|2009-06-11 20:00,12,63.8,63.8,63.8,63.8,14
20100301|2009-06-12 09:30,12,62.99,63.05,62.99,63.03,20
20100301|2009-06-12 10:00,12,63.31,63.52,63.31,63.52,4
20100301|2009-06-12 10:30,12,63.62,63.62,63.62,63.62,2
20100301|2009-06-12 11:00,12,63.77,63.77,63.77,63.77,1
20100301|2009-06-12 12:00,12,63.77,63.82,63.77,63.82,2
20100301|2009-06-12 12:30,12,63.73,63.73,63.65,63.65,2
20100301|2009-06-12 13:00,12,63.45,63.87,63.45,63.87,28
20100301|2009-06-15 09:00,15,62.3,62.3,62.3,62.3,1
20100301|2009-06-15 09:30,15,62,62,61.69,61.69,15
20100301|2009-06-15 10:00,15,60.87,60.87,60.87,60.87,3
20100301|2009-06-15 11:00,15,60.91,60.91,60.91,60.91,10
20100301|2009-06-15 11:30,15,60.91,61.13,60.91,61.13,14
20100301|2009-06-15 12:30,15,60.75,60.75,60.75,60.75,6
20100301|2009-06-16 04:30,16,61.19,61.19,61.19,61.19,4
20100301|2009-06-16 05:00,16,61.19,61.29,61.19,61.29,6
20100301|2009-06-16 07:00,16,61.3,61.3,61.27,61.27,4
20100301|2009-06-16 07:30,16,61.12,61.13,61.12,61.13,5
20100301|2009-06-16 08:00,16,61.1,61.1,60.7,60.7,3
20100301|2009-06-16 09:30,16,61.13,61.13,61.13,61.13,6
20100301|2009-06-16 11:00,16,61.21,61.21,61.2,61.2,4
20100301|2009-06-16 12:00,16,60.92,60.92,60.36,60.36,4
20100301|2009-06-16 12:30,16,60.15,60.15,60.15,60.15,2
20100301|2009-06-16 13:00,16,60.15,60.15,60.05,60.05,2
20100301|2009-06-17 07:00,17,60.2,60.2,60.2,60.2,1
20100301|2009-06-17 07:30,17,60.21,60.21,60.21,60.21,12
20100301|2009-06-17 08:00,17,60.24,60.24,60.24,60.24,6
20100301|2009-06-17 11:30,17,60.16,60.16,60.16,60.16,1
20100301|2009-06-17 12:00,17,60.39,60.39,60.39,60.39,2
20100301|2009-06-17 13:00,17,60.2,60.25,60.18,60.25,8
20100301|2009-06-18 04:00,18,60.64,60.64,60.64,60.64,5
20100301|2009-06-18 08:30,18,59.77,59.77,59.76,59.76,11
20100301|2009-06-18 09:00,18,59.78,60.11,59.78,59.94,23
20100301|2009-06-18 09:30,18,59.87,59.88,59.87,59.88,4
20100301|2009-06-18 10:00,18,60.45,60.45,60.45,60.45,2
20100301|2009-06-18 11:00,18,61.7,61.7,61.6,61.6,2
20100301|2009-06-18 12:00,18,61.97,61.97,61.97,61.97,14
20100301|2009-06-19 09:00,19,60.79,60.79,60.7,60.7,3
20100301|2009-06-19 09:30,19,60.7,60.7,60.2,60.3,19
20100301|2009-06-19 10:00,19,60.16,60.16,60.16,60.16,1
20100301|2009-06-19 10:30,19,60.01,60.01,60.01,60.01,1
20100301|2009-06-19 11:00,19,60,60,60,60,4
20100301|2009-06-19 11:30,19,59.6,59.6,59.17,59.17,6
20100301|2009-06-19 13:00,19,59.05,59.05,59.05,59.05,1
20100301|2009-06-22 03:30,22,59,59,59,59,2
20100301|2009-06-22 05:00,22,58.74,58.74,58.74,58.74,1
20100301|2009-06-22 06:00,22,58.74,58.74,58.74,58.74,3
20100301|2009-06-22 06:30,22,58.71,58.71,58.71,58.71,1
20100301|2009-06-22 07:00,22,58.65,58.65,58.6,58.65,4
20100301|2009-06-22 07:30,22,58.51,58.56,58.51,58.56,4
20100301|2009-06-22 08:00,22,58.4,58.4,58.4,58.4,7
20100301|2009-06-22 08:30,22,58.3,58.3,58.1,58.1,39
20100301|2009-06-22 09:00,22,58.1,58.1,57.9,57.9,72
20100301|2009-06-22 09:30,22,57.82,57.9,57.75,57.8,28
20100301|2009-06-22 10:00,22,57.73,57.75,57.73,57.75,10
20100301|2009-06-22 10:30,22,57.7,57.7,57.4,57.4,41
20100301|2009-06-22 11:00,22,57.63,57.63,57.63,57.63,1
20100301|2009-06-22 13:00,22,57.95,58.09,57.95,58.09,12
20100301|2009-06-23 09:00,23,58.3,58.3,58,58,3
20100301|2009-06-23 10:00,23,57.67,57.67,57.65,57.65,2
20100301|2009-06-23 10:30,23,57.92,57.92,57.8,57.85,8
20100301|2009-06-23 11:30,23,57.65,57.65,57.65,57.65,1
20100301|2009-06-23 13:00,23,58.43,58.45,58.13,58.13,4
20100301|2009-06-24 08:00,24,58.97,58.97,58.97,58.97,1
20100301|2009-06-24 08:30,24,59.34,59.34,59.34,59.34,1
20100301|2009-06-24 09:30,24,59.48,59.48,59.45,59.45,8
20100301|2009-06-24 11:00,24,59.37,59.5,59.37,59.5,42
20100301|2009-06-24 13:00,24,59.35,59.42,59.35,59.35,10
20100301|2009-06-25 06:00,25,59.42,59.52,59.42,59.52,8
20100301|2009-06-25 10:00,25,59.86,59.86,59.86,59.86,1
20100301|2009-06-25 11:00,25,60.28,60.48,60.28,60.39,51
20100301|2009-06-25 11:30,25,59.93,60,59.93,60,10
20100301|2009-06-25 13:00,25,60.12,60.28,60,60,16
20100301|2009-06-26 07:30,26,60.29,60.29,60.29,60.29,3
20100301|2009-06-26 08:00,26,59.97,60.13,59.97,60.13,2
20100301|2009-06-26 08:30,26,60.21,60.21,60.21,60.21,3
20100301|2009-06-26 10:00,26,59.2,59.2,59.2,59.2,1
20100301|2009-06-26 13:00,26,59.34,59.65,59.34,59.65,3
20100301|2009-06-29 09:30,29,59.6,59.6,59.6,59.6,1
20100301|2009-06-29 12:00,29,59.43,59.43,59.31,59.31,6
20100301|2009-06-29 12:30,29,59.42,59.46,59.42,59.43,48
20100301|2009-06-29 13:00,29,59.32,59.52,59.2,59.2,30
20100301|2009-06-30 07:30,30,59.67,59.67,59.67,59.67,3
20100301|2009-06-30 09:30,30,58.56,58.6,58.48,58.6,5
20100301|2009-06-30 10:30,30,58.59,58.64,58.59,58.64,5
20100301|2009-06-30 13:00,30,59.47,59.91,59.47,59.9,51
20100301|2009-07-01 08:30,1,60.39,60.42,60.39,60.42,11
20100301|2009-07-01 09:30,1,60.8,62.33,60.79,62.33,39
20100301|2009-07-01 10:00,1,62.29,62.72,62.14,62.72,9
20100301|2009-07-01 10:30,1,62.72,62.72,62.7,62.7,14
20100301|2009-07-01 11:30,1,62.71,62.71,62.68,62.68,35
20100301|2009-07-01 12:00,1,62.72,62.72,62.72,62.72,86
20100301|2009-07-01 13:00,1,62.72,62.72,62.72,62.72,1
20100301|2009-07-01 20:00,2,63.38,63.49,63.38,63.49,19
20100301|2009-07-02 04:00,2,62.98,62.99,62.98,62.99,7
20100301|2009-07-02 04:30,2,62.99,62.99,62.99,62.99,9
20100301|2009-07-02 05:30,2,62.72,62.72,62.72,62.72,5
20100301|2009-07-02 06:00,2,62.72,62.72,62.72,62.72,15
20100301|2009-07-02 06:30,2,62.72,62.72,62.62,62.62,12
20100301|2009-07-02 07:00,2,62.72,62.72,62.72,62.72,9
20100301|2009-07-02 07:30,2,62.59,62.59,62.17,62.17,20
20100301|2009-07-02 08:30,2,62,62,62,62,8
20100301|2009-07-02 09:00,2,62.16,62.16,62.16,62.16,1
20100301|2009-07-02 09:30,2,62.85,62.87,62.4,62.87,4
20100301|2009-07-02 10:00,2,63.25,63.49,63.1,63.15,45
20100301|2009-07-02 10:30,2,63.15,63.15,63,63,25
20100301|2009-07-02 11:30,2,62.61,62.61,62.61,62.61,4
20100301|2009-07-02 12:30,2,62.73,62.73,62.73,62.73,4
20100301|2009-07-02 13:00,2,62.9,63.17,62.9,63.05,19
20100301|2009-07-06 07:00,6,61.4,61.4,61.4,61.4,4
20100301|2009-07-06 07:30,6,61.41,61.41,61.41,61.41,1
20100301|2009-07-06 09:30,6,61.88,62.27,61.88,62.25,11
20100301|2009-07-06 10:00,6,62.3,62.38,62.25,62.27,43
20100301|2009-07-06 10:30,6,62.27,62.27,62.27,62.27,9
20100301|2009-07-06 11:00,6,62.3,62.3,62.25,62.25,2
20100301|2009-07-06 13:00,6,62.52,62.69,62.5,62.5,24
20100301|2009-07-07 00:00,7,62.79,62.79,62.79,62.79,3
20100301|2009-07-07 06:30,7,62.7,62.7,62.7,62.7,24
20100301|2009-07-07 09:00,7,61.9,62,61.9,62,31
20100301|2009-07-07 09:30,7,61.9,62.6,61.9,62.6,6
20100301|2009-07-07 10:00,7,62.36,62.4,62.36,62.4,7
20100301|2009-07-07 10:30,7,62.2,62.21,62.2,62.2,6
20100301|2009-07-07 11:00,7,62.05,62.05,61.8,61.8,5
20100301|2009-07-07 11:30,7,61.05,61.05,61,61,12
20100301|2009-07-07 12:00,7,61.82,61.82,61.82,61.82,1
20100301|2009-07-07 12:30,7,62.03,62.03,62.03,62.03,2
20100301|2009-07-07 13:00,7,62.25,62.25,62.2,62.2,10
20100301|2009-07-08 07:30,8,61.55,61.55,61.5,61.5,11
20100301|2009-07-08 08:00,8,61.5,61.5,61.5,61.5,9
20100301|2009-07-08 08:30,8,61.75,61.8,61.75,61.8,20
20100301|2009-07-08 09:30,8,62,62,61.5,61.51,16
20100301|2009-07-08 10:00,8,61.5,61.5,61.5,61.5,1
20100301|2009-07-08 11:00,8,61.17,61.17,61.17,61.17,1
20100301|2009-07-08 11:30,8,61.32,61.32,61.16,61.16,4
20100301|2009-07-08 12:00,8,61.26,61.46,61.26,61.46,16
20100301|2009-07-08 12:30,8,61.46,61.54,61.46,61.54,9
20100301|2009-07-08 13:00,8,61.73,61.74,61.64,61.74,14
20100301|2009-07-09 05:30,9,62.2,62.2,62.2,62.2,1
20100301|2009-07-09 06:00,9,62.2,62.25,62.2,62.25,4
20100301|2009-07-09 07:00,9,62.25,62.29,62.25,62.29,12
20100301|2009-07-09 09:00,9,62.29,62.35,62.29,62.35,7
20100301|2009-07-09 09:30,9,62.35,62.74,62.35,62.74,67
20100301|2009-07-09 10:00,9,62.75,62.86,62.56,62.86,75
20100301|2009-07-09 10:30,9,63,63.1,63,63.1,20
20100301|2009-07-09 11:00,9,63.2,63.4,63.2,63.4,31
20100301|2009-07-09 11:30,9,63.49,63.57,63.49,63.56,24
20100301|2009-07-09 12:00,9,63.47,63.59,63.4,63.59,19
20100301|2009-07-09 12:30,9,63.7,63.7,63.55,63.55,6
20100301|2009-07-09 13:00,9,63.57,63.66,63.5,63.5,11
20100301|2009-07-10 05:00,10,62.92,62.92,62.91,62.91,3
20100301|2009-07-10 06:30,10,62.95,63.05,62.95,63.05,12
20100301|2009-07-10 07:30,10,63.1,63.1,63.1,63.1,2
20100301|2009-07-10 08:00,10,62.65,62.65,62.65,62.65,20
20100301|2009-07-10 09:30,10,63.17,64.07,63.07,64.05,38
20100301|2009-07-10 10:00,10,64.09,64.2,64.09,64.2,86
20100301|2009-07-10 10:30,10,63.9,64.16,63.85,64.06,35
20100301|2009-07-10 11:00,10,64.12,64.12,64.09,64.09,9
20100301|2009-07-10 11:30,10,64.13,64.13,64.11,64.11,11
20100301|2009-07-10 12:00,10,64,64.12,63.88,64.12,6
20100301|2009-07-10 12:30,10,64.26,64.35,64.24,64.34,30
20100301|2009-07-10 13:00,10,64.27,64.72,64.2,64.6,152
20100301|2009-07-12 20:00,13,64.9,64.95,64.9,64.95,10
20100301|2009-07-13 02:00,13,64.05,64.05,64,64.05,14
20100301|2009-07-13 02:30,13,64.05,64.05,64.05,64.05,4
20100301|2009-07-13 03:00,13,64.05,64.05,64.05,64.05,7
20100301|2009-07-13 04:30,13,64.25,64.25,64.24,64.24,9
20100301|2009-07-13 05:00,13,64.5,64.5,64.5,64.5,1
20100301|2009-07-13 05:30,13,64.5,64.5,64.5,64.5,6
20100301|2009-07-13 06:00,13,64.43,64.43,64.43,64.43,5
20100301|2009-07-13 06:30,13,64.45,64.45,64.4,64.41,5
20100301|2009-07-13 07:00,13,64.46,64.58,64.46,64.58,32
20100301|2009-07-13 07:30,13,64.67,64.7,64.67,64.7,9
20100301|2009-07-13 08:00,13,64.86,64.86,64.75,64.75,11
20100301|2009-07-13 08:30,13,64.7,64.8,64.7,64.8,5
20100301|2009-07-13 09:00,13,64.44,64.44,64,64.44,76
20100301|2009-07-13 09:30,13,64.46,64.95,64.37,64.81,70
20100301|2009-07-13 10:00,13,64.84,65.01,64.84,65,30
20100301|2009-07-13 10:30,13,65.02,65.02,64.84,64.84,14
20100301|2009-07-13 11:00,13,64.75,64.9,64.75,64.9,7
20100301|2009-07-13 11:30,13,64.96,64.99,64.96,64.99,14
20100301|2009-07-13 12:00,13,64.99,64.99,64.87,64.99,107
20100301|2009-07-13 12:30,13,64.7,64.7,64.6,64.62,25
20100301|2009-07-13 13:00,13,64.62,64.68,64.05,64.05,47
20100301|2009-07-13 20:00,14,64.3,64.3,64.3,64.3,4
20100301|2009-07-13 22:00,14,64.49,64.49,64.49,64.49,1
20100301|2009-07-14 05:00,14,64.67,64.67,64.67,64.67,8
20100301|2009-07-14 05:30,14,64.67,64.67,64.67,64.67,23
20100301|2009-07-14 07:00,14,64.89,64.89,64.89,64.89,2
20100301|2009-07-14 07:30,14,64.89,64.99,64.89,64.99,70
20100301|2009-07-14 08:00,14,64.91,65,64.85,65,130
20100301|2009-07-14 08:30,14,65.02,65.25,65.02,65.25,118
20100301|2009-07-14 09:00,14,65.15,65.28,65.1,65.27,170
20100301|2009-07-14 09:30,14,65.22,65.28,64.9,64.9,275
20100301|2009-07-14 10:00,14,64.95,65.21,64.95,65.2,179
20100301|2009-07-14 10:30,14,65.21,65.21,65.17,65.17,11
20100301|2009-07-14 11:00,14,65.15,65.15,65.15,65.15,2
20100301|2009-07-14 11:30,14,65.12,65.23,65.07,65.13,216
20100301|2009-07-14 12:00,14,65.1,65.12,65.06,65.1,103
20100301|2009-07-14 12:30,14,65.16,65.4,65.16,65.29,497
20100301|2009-07-14 13:00,14,65.29,65.58,65.18,65.53,155
20100301|2009-07-14 13:30,14,65.54,65.54,65.54,65.54,4
20100301|2009-07-15 02:00,15,65.28,65.28,65.28,65.28,1
20100301|2009-07-15 02:30,15,65.29,65.29,65.29,65.29,5
20100301|2009-07-15 03:00,15,65.5,65.5,65.5,65.5,16
20100301|2009-07-15 03:30,15,65.55,65.55,65.55,65.55,1
20100301|2009-07-15 05:00,15,65.5,65.57,65.42,65.42,5
20100301|2009-07-15 06:00,15,65.55,65.55,65.55,65.55,10
20100301|2009-07-15 06:30,15,65.63,65.63,65.63,65.63,1
20100301|2009-07-15 07:00,15,65.46,65.46,65.46,65.46,2
20100301|2009-07-15 07:30,15,65.63,65.63,65.57,65.6,7
20100301|2009-07-15 08:00,15,65.49,65.5,65.49,65.5,2
20100301|2009-07-15 08:30,15,65.6,65.89,65.59,65.88,32
20100301|2009-07-15 09:00,15,65.97,66,65.97,66,12
20100301|2009-07-15 09:30,15,66,66.3,66,66.2,25
20100301|2009-07-15 10:30,15,65.9,65.9,65.9,65.9,1
20100301|2009-07-15 11:00,15,65.97,65.97,64.73,65,42
20100301|2009-07-15 11:30,15,65.05,65.41,64.5,64.5,22
20100301|2009-07-15 12:00,15,64.22,64.63,64.22,64.63,5
20100301|2009-07-15 12:30,15,64.84,64.95,64.61,64.61,20
20100301|2009-07-15 13:00,15,64.82,65.43,64.78,65.25,19
20100301|2009-07-16 06:30,16,64.55,64.55,64.55,64.55,3
20100301|2009-07-16 07:00,16,64.51,64.75,64.51,64.75,6
20100301|2009-07-16 08:30,16,64.92,64.99,64.86,64.99,9
20100301|2009-07-16 09:00,16,64.85,65,64.82,64.82,33
20100301|2009-07-16 09:30,16,64.81,65.33,64.78,65.22,76
20100301|2009-07-16 10:00,16,65.24,65.24,65.24,65.24,10
20100301|2009-07-16 10:30,16,65.26,65.5,65.26,65.41,50
20100301|2009-07-16 11:00,16,65.44,65.45,65.3,65.3,16
20100301|2009-07-16 11:30,16,65.5,65.5,65.5,65.5,3
20100301|2009-07-16 12:30,16,65.28,65.41,65.24,65.39,71
20100301|2009-07-16 13:00,16,65.39,65.51,65.35,65.47,43
20100301|2009-07-17 03:00,17,65.57,65.57,65.57,65.57,2
20100301|2009-07-17 03:30,17,65.7,65.7,65.65,65.7,14
20100301|2009-07-17 04:00,17,65.7,65.74,65.7,65.74,17
20100301|2009-07-17 04:30,17,65.74,65.75,65.73,65.75,15
20100301|2009-07-17 05:00,17,65.75,65.75,65.75,65.75,20
20100301|2009-07-17 07:00,17,65.67,65.74,65.65,65.74,8
20100301|2009-07-17 07:30,17,65.61,65.67,65.55,65.55,6
20100301|2009-07-17 08:00,17,65.55,65.7,65.55,65.63,11
20100301|2009-07-17 08:30,17,65.71,65.73,65.63,65.7,35
20100301|2009-07-17 09:00,17,65.82,65.95,65.82,65.95,17
20100301|2009-07-17 09:30,17,65.95,65.95,65.7,65.75,68
20100301|2009-07-17 10:00,17,65.9,66.18,65.32,65.32,60
20100301|2009-07-17 10:30,17,66.06,66.25,66,66,18
20100301|2009-07-17 11:00,17,65.84,66,65.84,66,2
20100301|2009-07-17 11:30,17,66.12,66.12,66.07,66.07,25
20100301|2009-07-17 12:00,17,66.14,66.2,66.14,66.2,28
20100301|2009-07-17 12:30,17,66.25,66.25,66.01,66.01,45
20100301|2009-07-17 13:00,17,66.17,66.2,66,66,54
20100301|2009-07-19 22:30,20,65.55,65.55,65.48,65.48,9
20100301|2009-07-20 02:30,20,65.95,65.95,65.95,65.95,3
20100301|2009-07-20 03:00,20,66.05,66.05,66.05,66.05,2
20100301|2009-07-20 05:30,20,65.85,65.85,65.85,65.85,1
20100301|2009-07-20 06:00,20,65.86,65.86,65.86,65.86,1
20100301|2009-07-20 07:00,20,65.9,65.9,65.9,65.9,1
20100301|2009-07-20 09:00,20,65.93,66.23,65.93,66.23,34
20100301|2009-07-20 09:30,20,66.18,66.34,66.01,66.01,67
20100301|2009-07-20 10:00,20,66.03,66.35,65.94,66.35,20
20100301|2009-07-20 10:30,20,66.43,66.59,66.43,66.59,29
20100301|2009-07-20 11:00,20,66.59,66.63,66.59,66.63,7
20100301|2009-07-20 11:30,20,66.52,66.79,66.5,66.79,47
20100301|2009-07-20 12:00,20,66.85,66.85,66.6,66.85,54
20100301|2009-07-20 12:30,20,66.76,66.95,66.7,66.95,23
20100301|2009-07-20 13:00,20,66.94,66.94,66.81,66.86,27
20100301|2009-07-21 03:00,21,66.89,66.89,66.89,66.89,5
20100301|2009-07-21 06:00,21,66.91,66.91,66.91,66.91,5
20100301|2009-07-21 07:30,21,66.85,66.89,66.85,66.89,9
20100301|2009-07-21 08:00,21,66.89,67.05,66.89,67.04,46
20100301|2009-07-21 08:30,21,67.05,67.05,66.72,66.73,8
20100301|2009-07-21 09:00,21,66.25,66.65,66.11,66.65,71
20100301|2009-07-21 09:30,21,66.44,66.99,66.44,66.65,117
20100301|2009-07-21 10:00,21,66.55,66.55,66.4,66.4,4
20100301|2009-07-21 10:30,21,66.23,66.23,65.85,65.85,13
20100301|2009-07-21 11:00,21,65.78,65.78,64.99,65.07,26
20100301|2009-07-21 11:30,21,65.05,65.05,64.7,64.85,14
20100301|2009-07-21 12:00,21,64.6,64.68,63.89,63.99,16
20100301|2009-07-21 12:30,21,63.9,64,63.89,63.99,31
20100301|2009-07-21 13:00,21,64.17,64.33,64.17,64.33,61
20100301|2009-07-21 20:00,22,63.44,63.44,63.34,63.34,6
20100301|2009-07-22 01:30,22,63.88,63.88,63.88,63.88,5
20100301|2009-07-22 03:00,22,63.5,63.5,63.4,63.4,10
20100301|2009-07-22 07:00,22,63.62,63.62,63.62,63.62,12
20100301|2009-07-22 09:00,22,63.08,63.13,62.96,63.13,48
20100301|2009-07-22 09:30,22,63.18,63.55,63.06,63.08,74
20100301|2009-07-22 11:30,22,63.36,63.36,63.36,63.36,1
20100301|2009-07-22 12:30,22,63.35,63.35,63.35,63.35,2
20100301|2009-07-22 13:00,22,63.55,63.75,63.53,63.75,19
20100301|2009-07-23 09:30,23,64.14,64.21,64.14,64.21,9
20100301|2009-07-23 10:30,23,64.1,64.1,64,64,4
20100301|2009-07-23 11:00,23,64.29,64.54,64.29,64.54,14
20100301|2009-07-23 11:30,23,64.05,64.1,64.05,64.1,12
20100301|2009-07-23 12:00,23,64.05,64.05,64.05,64.05,1
20100301|2009-07-23 13:00,23,64.14,64.14,64.05,64.05,33
20100301|2009-07-24 09:30,24,63.66,63.66,62.18,62.24,33
20100301|2009-07-24 10:00,24,62.25,62.25,61.97,62.21,12
20100301|2009-07-24 10:30,24,62,62.25,62,62.25,5
20100301|2009-07-24 11:00,24,62.5,62.5,62.05,62.05,7
20100301|2009-07-24 11:30,24,62.04,62.18,62.04,62.18,27
20100301|2009-07-24 12:00,24,62.04,62.18,62.02,62.18,8
20100301|2009-07-24 12:30,24,62.3,62.3,62.08,62.08,21
20100301|2009-07-24 13:00,24,62.05,62.1,61.91,62.1,34
20100301|2009-07-27 07:30,27,61.05,61.11,61.05,61.08,16
20100301|2009-07-27 09:00,27,61.24,61.24,61,61,4
20100301|2009-07-27 09:30,27,60.99,61.04,60.5,60.5,79
20100301|2009-07-27 10:00,27,60.58,61.15,60.58,60.9,8
20100301|2009-07-27 10:30,27,62.01,62.01,61.48,61.48,6
20100301|2009-07-27 11:00,27,61.56,61.56,61.5,61.5,5
20100301|2009-07-27 11:30,27,61.71,61.71,61.7,61.7,3
20100301|2009-07-27 12:00,27,61.55,61.67,61.55,61.67,2
20100301|2009-07-27 13:00,27,61.89,61.91,61.85,61.9,89
20100301|2009-07-27 23:00,28,62.23,62.23,62.23,62.23,1
20100301|2009-07-27 23:30,28,62.24,62.28,62.24,62.28,5
20100301|2009-07-28 04:30,28,62.28,62.28,62.28,62.28,1
20100301|2009-07-28 05:00,28,62.29,62.47,62.29,62.47,18
20100301|2009-07-28 08:00,28,62,62,62,62,14
20100301|2009-07-28 08:30,28,61.41,61.41,61.41,61.41,13
20100301|2009-07-28 09:00,28,61.64,61.83,61.3,61.3,45
20100301|2009-07-28 09:30,28,61.45,61.53,61.28,61.53,77
20100301|2009-07-28 10:00,28,61.53,62,61.35,62,86
20100301|2009-07-28 10:30,28,61.71,61.71,61.58,61.61,11
20100301|2009-07-28 11:30,28,61.6,61.65,61.6,61.62,17
20100301|2009-07-28 12:00,28,61.66,61.66,61.55,61.55,15
20100301|2009-07-28 12:30,28,61.3,61.3,61.3,61.3,1
20100301|2009-07-28 13:00,28,61.39,61.56,61.39,61.56,6
20100301|2009-07-28 23:30,29,61.42,61.42,61.42,61.42,5
20100301|2009-07-29 03:00,29,61.41,61.41,61.41,61.41,3
20100301|2009-07-29 03:30,29,61.49,61.52,61.49,61.52,6
20100301|2009-07-29 05:00,29,61.49,61.49,61.49,61.49,6
20100301|2009-07-29 05:30,29,61.72,61.72,61.72,61.72,2
20100301|2009-07-29 07:30,29,61.53,61.53,61.52,61.52,2
20100301|2009-07-29 08:00,29,61.52,61.54,61.52,61.54,6
20100301|2009-07-29 08:30,29,61.02,61.12,61.02,61.12,5
20100301|2009-07-29 09:00,29,61.16,61.22,61.1,61.1,29
20100301|2009-07-29 09:30,29,61.01,61.25,60.96,61.25,80
20100301|2009-07-29 10:30,29,61.15,61.15,61.15,61.15,1
20100301|2009-07-29 12:00,29,60.61,60.84,60.6,60.84,16
20100301|2009-07-29 12:30,29,60.74,60.8,60.74,60.8,2
20100301|2009-07-29 13:00,29,60.9,61.3,60.9,61.27,18
20100301|2009-07-30 05:30,30,61.5,61.5,61.5,61.5,4
20100301|2009-07-30 06:30,30,61.42,61.42,61.42,61.42,2
20100301|2009-07-30 08:00,30,61.73,61.73,61.73,61.73,1
20100301|2009-07-30 09:00,30,62.1,62.26,61.91,61.91,25
20100301|2009-07-30 09:30,30,61.85,62.73,61.84,62.38,64
20100301|2009-07-30 10:00,30,62.41,62.41,62.41,62.41,1
20100301|2009-07-30 10:30,30,62.45,62.5,62.19,62.2,49
20100301|2009-07-30 11:30,30,62.45,62.45,62.45,62.45,2
20100301|2009-07-30 12:00,30,62.57,62.57,62.32,62.32,2
20100301|2009-07-30 13:00,30,62.2,62.2,61.94,61.94,23
20100301|2009-07-30 20:00,31,62.35,62.35,62.35,62.35,1
20100301|2009-07-31 04:00,31,61.85,61.85,61.85,61.85,1
20100301|2009-07-31 07:00,31,61.39,61.39,61.39,61.39,1
20100301|2009-07-31 07:30,31,61.39,61.41,61.39,61.4,11
20100301|2009-07-31 08:00,31,61.49,61.49,61.49,61.49,2
20100301|2009-07-31 08:30,31,61.49,61.78,61.49,61.72,16
20100301|2009-07-31 09:00,31,61.5,61.54,61.47,61.47,19
20100301|2009-07-31 09:30,31,61.4,61.68,61.4,61.68,26
20100301|2009-07-31 10:00,31,61.73,61.73,61.65,61.65,3
20100301|2009-07-31 10:30,31,61.8,61.8,61.8,61.8,1
20100301|2009-07-31 11:00,31,61.49,61.49,61.49,61.49,1
20100301|2009-07-31 12:00,31,61.86,62.05,61.86,62.05,2
20100301|2009-07-31 13:00,31,62,62.3,61.98,62.29,49
20100301|2009-08-03 05:30,3,62.9,62.96,62.9,62.9,9
20100301|2009-08-03 06:30,3,62.99,63.1,62.99,63.1,33
20100301|2009-08-03 07:00,3,63.32,63.32,63.2,63.2,30
20100301|2009-08-03 07:30,3,63.19,63.2,63.15,63.2,7
20100301|2009-08-03 08:30,3,63.13,63.31,63.13,63.31,20
20100301|2009-08-03 09:00,3,63.14,63.3,63.12,63.3,15
20100301|2009-08-03 09:30,3,63.25,65,63.25,65,109
20100301|2009-08-03 10:00,3,64.85,65.1,64.65,65.07,100
20100301|2009-08-03 10:30,3,65,65.02,64.91,64.91,25
20100301|2009-08-03 11:00,3,65.01,65.01,64.94,64.94,2
20100301|2009-08-03 11:30,3,64.82,64.82,64.25,64.25,13
20100301|2009-08-03 12:00,3,65.05,65.05,64.36,64.5,5
20100301|2009-08-03 12:30,3,64.79,64.85,64.79,64.85,10
20100301|2009-08-03 13:00,3,64.9,64.9,64.28,64.28,8
20100301|2009-08-04 03:30,4,64.7,64.7,64.7,64.7,1
20100301|2009-08-04 04:00,4,64.65,64.65,64.47,64.47,48
20100301|2009-08-04 06:30,4,64.2,64.2,64.07,64.07,4
20100301|2009-08-04 07:30,4,63.94,63.94,63.85,63.94,5
20100301|2009-08-04 08:00,4,63.94,64.3,63.94,64.3,27
20100301|2009-08-04 08:30,4,64.2,64.2,64.2,64.2,2
20100301|2009-08-04 09:00,4,64.7,64.7,64.39,64.41,10
20100301|2009-08-04 09:30,4,64.46,64.46,63.71,63.85,40
20100301|2009-08-04 10:00,4,64.49,64.49,64.49,64.49,1
20100301|2009-08-04 10:30,4,64.39,64.4,64.25,64.25,21
20100301|2009-08-04 11:00,4,64.2,64.3,64.2,64.3,11
20100301|2009-08-04 11:30,4,64.1,64.3,64.1,64.3,10
20100301|2009-08-04 12:00,4,64.4,64.45,64.31,64.45,20
20100301|2009-08-04 12:30,4,64.1,64.1,64.1,64.1,14
20100301|2009-08-04 13:00,4,64.1,64.65,64.01,64.54,99
20100301|2009-08-04 20:30,5,64.62,64.62,64.5,64.5,2
20100301|2009-08-05 01:30,5,64.53,64.53,64.49,64.49,2
20100301|2009-08-05 02:30,5,64.44,64.44,64.36,64.36,22
20100301|2009-08-05 04:00,5,64.79,64.79,64.78,64.78,13
20100301|2009-08-05 06:00,5,64.83,64.93,64.83,64.93,10
20100301|2009-08-05 06:30,5,64.94,64.94,64.94,64.94,1
20100301|2009-08-05 07:00,5,64.94,64.94,64.65,64.89,21
20100301|2009-08-05 07:30,5,64.84,64.84,64.65,64.65,7
20100301|2009-08-05 08:30,5,64.78,64.8,64.52,64.53,23
20100301|2009-08-05 09:00,5,64.42,64.45,64.04,64.13,44
20100301|2009-08-05 09:30,5,64.24,64.35,63.84,64.14,18
20100301|2009-08-05 10:00,5,64.29,64.33,64.1,64.1,9
20100301|2009-08-05 10:30,5,64.37,64.38,64.37,64.38,2
20100301|2009-08-05 11:00,5,64.03,64.21,64.03,64.09,6
20100301|2009-08-05 11:30,5,64.04,64.04,63.96,63.96,2
20100301|2009-08-05 12:00,5,63.93,63.93,63.93,63.93,1
20100301|2009-08-05 13:00,5,64.4,64.42,64.4,64.41,6
20100301|2009-08-06 08:00,6,64.84,64.84,64.74,64.81,9
20100301|2009-08-06 08:30,6,64.82,64.95,64.81,64.81,17
20100301|2009-08-06 09:00,6,64.33,64.34,64.28,64.34,9
20100301|2009-08-06 09:30,6,64.44,64.54,63.28,63.28,62
20100301|2009-08-06 10:00,6,63.02,63.02,62.61,62.61,2
20100301|2009-08-06 10:30,6,62.65,62.65,62.43,62.43,10
20100301|2009-08-06 12:30,6,63.58,63.58,63.58,63.58,1
20100301|2009-08-06 13:00,6,62.95,63.1,62.95,63.03,28
20100301|2009-08-07 02:00,7,63,63,62.95,62.95,6
20100301|2009-08-07 02:30,7,62.9,62.9,62.9,62.9,6
20100301|2009-08-07 04:00,7,62.9,62.9,62.9,62.9,1
20100301|2009-08-07 07:00,7,62.72,62.72,62.68,62.68,3
20100301|2009-08-07 07:30,7,62.89,63.12,62.86,63.12,35
20100301|2009-08-07 08:00,7,62.94,63.6,62.94,63.56,21
20100301|2009-08-07 09:00,7,63.4,63.4,63.2,63.31,14
20100301|2009-08-07 09:30,7,63.46,63.55,63.28,63.29,20
20100301|2009-08-07 10:00,7,63.75,64.55,63.75,64.55,4
20100301|2009-08-07 10:30,7,64.8,65.25,64.5,64.5,55
20100301|2009-08-07 11:00,7,64.79,64.85,64.78,64.84,8
20100301|2009-08-07 11:30,7,64.85,65.18,64.85,65.05,45
20100301|2009-08-07 12:00,7,64.97,65.05,64.95,65.05,12
20100301|2009-08-07 12:30,7,64.87,64.87,64.87,64.87,1
20100301|2009-08-07 13:00,7,64.9,64.9,64.39,64.39,7
20100301|2009-08-09 22:00,10,64.89,64.89,64.89,64.89,1
20100301|2009-08-10 02:30,10,64.7,64.7,64.5,64.5,11
20100301|2009-08-10 05:30,10,64.5,64.5,64.5,64.5,7
20100301|2009-08-10 06:30,10,64.5,64.5,64.5,64.5,8
20100301|2009-08-10 07:30,10,64.85,64.85,64.84,64.84,7
20100301|2009-08-10 08:00,10,64.84,64.84,64.83,64.83,10
20100301|2009-08-10 09:00,10,65.15,65.24,65.15,65.2,11
20100301|2009-08-10 09:30,10,65.2,65.45,65.12,65.45,40
20100301|2009-08-10 10:00,10,65.8,66.04,65.8,66.02,19
20100301|2009-08-10 10:30,10,66,66,65.8,65.94,19
20100301|2009-08-10 11:00,10,65.9,66.02,65.58,65.58,26
20100301|2009-08-10 11:30,10,65.59,65.59,65.59,65.59,12
20100301|2009-08-10 12:00,10,65.59,65.59,65.58,65.58,4
20100301|2009-08-10 12:30,10,65.85,65.85,65.85,65.85,1
20100301|2009-08-10 13:00,10,65.79,65.93,65.79,65.8,48
20100301|2009-08-10 20:00,11,66.01,66.01,65.93,65.93,2
20100301|2009-08-11 00:00,11,66.02,66.02,66.02,66.02,1
20100301|2009-08-11 00:30,11,66.02,66.02,66.01,66.01,4
20100301|2009-08-11 01:00,11,65.95,65.95,65.95,65.95,5
20100301|2009-08-11 01:30,11,65.95,66,65.93,65.98,54
20100301|2009-08-11 02:30,11,65.94,66.06,65.94,66.06,25
20100301|2009-08-11 03:00,11,66.02,66.02,65.98,66.02,19
20100301|2009-08-11 03:30,11,66.05,66.05,66.05,66.05,9
20100301|2009-08-11 04:00,11,66.05,66.14,66.05,66.05,32
20100301|2009-08-11 04:30,11,66.05,66.05,66.05,66.05,2
20100301|2009-08-11 05:00,11,66.05,66.05,66.05,66.05,2
20100301|2009-08-11 05:30,11,66.1,66.14,66.1,66.1,13
20100301|2009-08-11 06:00,11,66.1,66.1,66.05,66.05,3
20100301|2009-08-11 07:00,11,65.58,65.8,65.58,65.79,12
20100301|2009-08-11 07:30,11,65.79,65.79,65.79,65.79,2
20100301|2009-08-11 08:00,11,65.33,65.33,65.01,65.08,11
20100301|2009-08-11 09:00,11,64.9,64.98,64.87,64.87,6
20100301|2009-08-11 09:30,11,64.86,65.34,64.86,65.2,13
20100301|2009-08-11 10:00,11,65.46,65.46,65.16,65.16,9
20100301|2009-08-11 11:30,11,65.42,65.42,65.41,65.41,3
20100301|2009-08-11 12:00,11,65.53,65.9,65.53,65.9,142
20100301|2009-08-11 12:30,11,65.86,66.42,65.8,66.4,217
20100301|2009-08-11 13:00,11,66.3,66.45,65.89,65.89,71
20100301|2009-08-12 05:30,12,65.66,65.66,65.63,65.63,2
20100301|2009-08-12 06:00,12,65.74,65.76,65.74,65.76,2
20100301|2009-08-12 06:30,12,65.67,65.67,65.5,65.55,17
20100301|2009-08-12 07:30,12,65.8,66.02,65.8,66.02,17
20100301|2009-08-12 09:00,12,66.25,66.35,66.25,66.35,17
20100301|2009-08-12 09:30,12,66.35,66.35,65.94,66.08,19
20100301|2009-08-12 10:00,12,65.94,65.94,65.88,65.88,3
20100301|2009-08-12 11:30,12,66.14,66.49,66.14,66.49,13
20100301|2009-08-12 12:00,12,66.62,66.65,66.62,66.65,4
20100301|2009-08-12 12:30,12,66.66,66.66,66.1,66.1,31
20100301|2009-08-12 13:00,12,66.16,66.35,65.82,65.87,39
20100301|2009-08-13 01:30,13,66.17,66.17,66.16,66.16,2
20100301|2009-08-13 02:30,13,66.18,66.18,66.18,66.18,1
20100301|2009-08-13 04:00,13,66.18,66.18,66.18,66.18,10
20100301|2009-08-13 05:30,13,66.44,66.46,66.44,66.46,17
20100301|2009-08-13 06:30,13,66.38,66.48,66.38,66.48,16
20100301|2009-08-13 07:00,13,66.55,66.55,66.55,66.55,4
20100301|2009-08-13 08:30,13,66.22,66.45,66.22,66.42,7
20100301|2009-08-13 09:00,13,66.4,66.55,66.4,66.5,23
20100301|2009-08-13 09:30,13,66.55,67.5,66.55,67.35,330
20100301|2009-08-13 10:00,13,67.35,67.5,67,67.32,442
20100301|2009-08-13 10:30,13,67.39,67.54,67.35,67.54,194
20100301|2009-08-13 11:00,13,67.56,67.88,67.56,67.65,512
20100301|2009-08-13 11:30,13,67.67,67.85,67.53,67.53,225
20100301|2009-08-13 12:00,13,67.62,67.69,67.59,67.69,24
20100301|2009-08-13 12:30,13,67.53,67.53,66.55,66.56,131
20100301|2009-08-13 13:00,13,67,67,66.46,66.46,61
20100301|2009-08-13 20:00,14,66.47,66.47,66.44,66.44,5
20100301|2009-08-13 21:30,14,66.5,66.5,66.5,66.5,1
20100301|2009-08-13 22:00,14,66.42,66.42,66.39,66.39,5
20100301|2009-08-14 02:30,14,66.29,66.29,66.25,66.25,9
20100301|2009-08-14 03:30,14,66.27,66.27,66.27,66.27,2
20100301|2009-08-14 05:00,14,66.41,66.42,66.41,66.42,2
20100301|2009-08-14 06:00,14,66.45,66.45,66.45,66.45,4
20100301|2009-08-14 06:30,14,66.45,66.45,66.45,66.45,1
20100301|2009-08-14 07:00,14,66.45,66.45,66.45,66.45,15
20100301|2009-08-14 07:30,14,66.45,66.58,66.45,66.58,5
20100301|2009-08-14 08:30,14,66.1,66.1,65.9,65.9,5
20100301|2009-08-14 09:00,14,65.87,65.87,65.24,65.5,35
20100301|2009-08-14 09:30,14,66.08,66.08,65.2,65.2,68
20100301|2009-08-14 10:00,14,65,65,64.89,64.89,5
20100301|2009-08-14 10:30,14,64.59,64.66,63.45,63.95,21
20100301|2009-08-14 11:00,14,63.9,64.09,63.9,64.09,3
20100301|2009-08-14 12:00,14,63.84,63.84,63.84,63.84,1
20100301|2009-08-14 12:30,14,63.9,63.9,63.83,63.84,4
20100301|2009-08-14 13:00,14,63.51,63.66,63.51,63.65,9
20100301|2009-08-17 02:00,17,62.85,62.85,62.82,62.82,4
20100301|2009-08-17 04:30,17,62.43,62.43,62.43,62.43,1
20100301|2009-08-17 05:00,17,62.37,62.37,62.35,62.35,6
20100301|2009-08-17 05:30,17,62.35,62.35,62.35,62.35,3
20100301|2009-08-17 07:00,17,62.39,62.41,62.39,62.41,6
20100301|2009-08-17 08:30,17,62.21,62.21,62.21,62.21,5
20100301|2009-08-17 09:00,17,62.15,62.18,62.11,62.17,16
20100301|2009-08-17 09:30,17,61.88,61.92,61.3,61.92,45
20100301|2009-08-17 10:00,17,61.33,61.33,61.33,61.33,1
20100301|2009-08-17 10:30,17,61.72,62.07,61.72,62.07,3
20100301|2009-08-17 11:00,17,61.89,61.89,61.89,61.89,1
20100301|2009-08-17 11:30,17,61.85,61.85,61.85,61.85,1
20100301|2009-08-17 12:00,17,61.85,61.85,61.85,61.85,1
20100301|2009-08-17 12:30,17,61.9,61.9,61.9,61.9,1
20100301|2009-08-17 13:00,17,62.01,62.3,61.84,62,67
20100301|2009-08-18 02:00,18,62.47,62.48,62.43,62.43,6
20100301|2009-08-18 05:00,18,62.43,62.44,62.43,62.43,20
20100301|2009-08-18 05:30,18,62.38,62.43,62.38,62.43,12
20100301|2009-08-18 06:00,18,62.43,62.43,62.43,62.43,7
20100301|2009-08-18 06:30,18,62.23,62.23,62.23,62.23,4
20100301|2009-08-18 07:00,18,62,62,61.84,61.84,19
20100301|2009-08-18 07:30,18,61.74,61.74,61.74,61.74,6
20100301|2009-08-18 08:00,18,61.6,61.7,61.6,61.7,4
20100301|2009-08-18 09:00,18,61.73,61.94,61.72,61.82,32
20100301|2009-08-18 09:30,18,61.69,61.85,61.66,61.82,48
20100301|2009-08-18 10:00,18,61.95,62,61.92,61.92,8
20100301|2009-08-18 10:30,18,61.8,61.8,61.8,61.8,1
20100301|2009-08-18 12:00,18,61.83,61.83,61.83,61.83,1
20100301|2009-08-18 13:00,18,61.72,61.72,61.25,61.32,93
20100301|2009-08-18 23:30,19,61.5,61.5,61.5,61.5,1
20100301|2009-08-19 00:00,19,61.52,61.52,61.5,61.5,4
20100301|2009-08-19 00:30,19,61.41,61.41,61.38,61.38,11
20100301|2009-08-19 02:00,19,61.35,61.36,61.35,61.35,8
20100301|2009-08-19 02:30,19,61.36,61.36,61.35,61.35,2
20100301|2009-08-19 04:30,19,61.52,61.71,61.38,61.71,5
20100301|2009-08-19 05:00,19,61.86,61.86,61.85,61.85,12
20100301|2009-08-19 06:00,19,61.61,61.61,61.5,61.5,46
20100301|2009-08-19 06:30,19,61.59,61.59,61.54,61.54,21
20100301|2009-08-19 07:00,19,61.54,61.54,61.35,61.35,2
20100301|2009-08-19 08:30,19,61.23,61.59,61.23,61.55,49
20100301|2009-08-19 09:00,19,61.5,61.94,61.5,61.68,38
20100301|2009-08-19 09:30,19,61.71,61.89,61.71,61.84,12
20100301|2009-08-19 11:00,19,61.87,61.87,61.87,61.87,2
20100301|2009-08-19 11:30,19,61.83,61.83,61.83,61.83,1
20100301|2009-08-19 12:00,19,61.93,61.93,61.91,61.91,2
20100301|2009-08-19 12:30,19,61.5,61.5,61.5,61.5,4
20100301|2009-08-19 13:00,19,61.39,61.78,61.39,61.78,3
20100301|2009-08-20 02:00,20,61.98,61.98,61.93,61.93,15
20100301|2009-08-20 02:30,20,61.67,61.67,61.67,61.67,2
20100301|2009-08-20 04:00,20,62.09,62.34,62.09,62.34,7
20100301|2009-08-20 04:30,20,62.24,62.27,62.24,62.24,10
20100301|2009-08-20 05:00,20,62.2,62.27,62.2,62.27,7
20100301|2009-08-20 05:30,20,62.27,62.27,62.27,62.27,7
20100301|2009-08-20 06:00,20,62.27,62.27,62.27,62.27,6
20100301|2009-08-20 07:00,20,62.27,62.27,62.27,62.27,2
20100301|2009-08-20 07:30,20,62.25,62.26,62.25,62.26,10
20100301|2009-08-20 08:00,20,61.98,61.98,61.89,61.89,10
20100301|2009-08-20 09:00,20,61.8,61.8,61.8,61.8,1
20100301|2009-08-20 09:30,20,61.59,61.59,61.55,61.56,25
20100301|2009-08-20 10:00,20,61.49,61.64,61.49,61.57,5
20100301|2009-08-20 10:30,20,61.57,61.6,61.5,61.5,10
20100301|2009-08-20 11:00,20,61.5,61.51,61.45,61.45,10
20100301|2009-08-20 11:30,20,61.46,61.52,61.46,61.52,8
20100301|2009-08-20 12:00,20,61.48,61.48,61.37,61.37,4
20100301|2009-08-20 12:30,20,61.3,61.3,61.2,61.2,13
20100301|2009-08-20 13:00,20,61.14,61.17,61.14,61.16,3
20100301|2009-08-21 05:30,21,61.24,61.24,61.24,61.24,9
20100301|2009-08-21 06:30,21,61.51,61.51,61.51,61.51,5
20100301|2009-08-21 07:00,21,61.84,61.99,61.61,61.99,33
20100301|2009-08-21 07:30,21,62.14,62.14,62.02,62.02,32
20100301|2009-08-21 08:00,21,62.02,62.02,62.02,62.02,12
20100301|2009-08-21 08:30,21,62.02,62.02,62.02,62.02,2
20100301|2009-08-21 09:30,21,61.97,62.15,61.63,61.68,87
20100301|2009-08-21 10:00,21,61.66,61.66,61.62,61.62,73
20100301|2009-08-21 10:30,21,61.75,61.75,61.75,61.75,1
20100301|2009-08-21 11:30,21,61.62,61.74,61.62,61.74,31
20100301|2009-08-21 12:30,21,61.5,61.5,61.36,61.39,3
20100301|2009-08-21 13:00,21,61.3,61.3,61.1,61.1,4
20100301|2009-08-24 05:00,24,61.78,61.78,61.75,61.78,7
20100301|2009-08-24 06:30,24,61.78,61.78,61.78,61.78,8
20100301|2009-08-24 08:00,24,61.48,61.48,61.47,61.47,9
20100301|2009-08-24 09:00,24,61.65,61.77,61.65,61.69,29
20100301|2009-08-24 09:30,24,61.7,61.7,61.15,61.25,70
20100301|2009-08-24 10:00,24,61.55,61.6,61.5,61.5,27
20100301|2009-08-24 10:30,24,61.42,61.45,61.16,61.16,21
20100301|2009-08-24 11:00,24,61.38,61.38,61.38,61.38,1
20100301|2009-08-24 11:30,24,61.97,62.27,61.97,62.02,31
20100301|2009-08-24 12:30,24,61.6,61.6,61.6,61.6,1
20100301|2009-08-24 13:00,24,61.7,61.7,61.6,61.6,29
20100301|2009-08-24 20:00,25,61.44,61.45,61.44,61.45,3
20100301|2009-08-25 07:00,25,61.9,61.98,61.9,61.95,30
20100301|2009-08-25 07:30,25,62.04,62.09,62.04,62.04,7
20100301|2009-08-25 08:30,25,61.59,61.6,61.59,61.6,2
20100301|2009-08-25 09:00,25,61.72,61.72,61.45,61.45,19
20100301|2009-08-25 09:30,25,61.58,61.58,61.4,61.4,13
20100301|2009-08-25 10:00,25,61.3,61.3,61.13,61.29,37
20100301|2009-08-25 10:30,25,61.05,61.05,60.74,60.74,6
20100301|2009-08-25 11:00,25,60.75,60.87,60.75,60.85,6
20100301|2009-08-25 11:30,25,60.72,60.72,60.61,60.61,10
20100301|2009-08-25 12:00,25,60.56,60.61,60.56,60.58,8
20100301|2009-08-25 13:00,25,60.48,60.87,60.48,60.81,73
20100301|2009-08-26 03:00,26,61.53,61.53,61.53,61.53,1
20100301|2009-08-26 04:00,26,61.05,61.05,61.05,61.05,7
20100301|2009-08-26 06:30,26,61.05,61.05,61.05,61.05,4
20100301|2009-08-26 07:00,26,61.05,61.05,61.05,61.05,4
20100301|2009-08-26 07:30,26,60.89,60.9,60.89,60.89,13
20100301|2009-08-26 08:00,26,60.68,60.7,60.68,60.7,10
20100301|2009-08-26 08:30,26,60.63,60.63,60.63,60.63,4
20100301|2009-08-26 09:00,26,60.63,61.05,60.63,60.96,51
20100301|2009-08-26 09:30,26,60.72,60.77,60.1,60.1,92
20100301|2009-08-26 10:00,26,60.15,60.15,59.99,60,8
20100301|2009-08-26 10:30,26,59.91,59.91,59.8,59.8,5
20100301|2009-08-26 11:30,26,59.96,59.96,59.96,59.96,1
20100301|2009-08-26 12:00,26,59.88,60.13,59.81,60.13,14
20100301|2009-08-26 12:30,26,59.85,59.85,59.67,59.74,37
20100301|2009-08-26 13:00,26,59.64,60,59.63,60,47
20100301|2009-08-27 01:30,27,59.73,59.73,59.71,59.71,15
20100301|2009-08-27 06:00,27,59.88,59.95,59.88,59.95,11
20100301|2009-08-27 06:30,27,59.95,59.97,59.95,59.97,29
20100301|2009-08-27 07:00,27,59.98,60.07,59.98,60.07,14
20100301|2009-08-27 08:30,27,59.76,59.76,59.76,59.76,7
20100301|2009-08-27 09:00,27,59.66,59.71,59.64,59.71,9
20100301|2009-08-27 09:30,27,59.76,59.77,59.48,59.55,95
20100301|2009-08-27 10:00,27,59.5,59.55,59.5,59.55,93
20100301|2009-08-27 10:30,27,59.55,59.55,59.54,59.54,25
20100301|2009-08-27 11:30,27,59.54,59.59,59.47,59.59,40
20100301|2009-08-27 12:00,27,59.65,59.65,59.65,59.65,2
20100301|2009-08-27 12:30,27,59.75,59.75,59.75,59.75,4
20100301|2009-08-27 13:00,27,60.06,60.1,60.02,60.02,4
20100301|2009-08-27 23:30,28,60.07,60.07,60.07,60.07,1
20100301|2009-08-28 01:00,28,60.07,60.07,60.07,60.07,1
20100301|2009-08-28 04:00,28,60.26,60.26,60.26,60.26,28
20100301|2009-08-28 04:30,28,60.26,60.26,60.26,60.26,16
20100301|2009-08-28 05:00,28,60.25,60.25,60.25,60.25,4
20100301|2009-08-28 07:30,28,60.18,60.28,60.18,60.28,18
20100301|2009-08-28 08:00,28,60.28,60.67,60.27,60.47,40
20100301|2009-08-28 08:30,28,60.26,60.26,60.26,60.26,1
20100301|2009-08-28 09:00,28,60.37,60.38,60.31,60.31,6
20100301|2009-08-28 09:30,28,60.41,60.72,60.31,60.51,20
20100301|2009-08-28 10:00,28,60.55,60.99,60.55,60.99,5
20100301|2009-08-28 10:30,28,60.86,60.86,60.81,60.86,11
20100301|2009-08-28 11:30,28,60.3,60.3,60.3,60.3,2
20100301|2009-08-28 12:00,28,60.23,60.23,60.23,60.23,2
20100301|2009-08-28 12:30,28,60.2,60.33,60.2,60.33,2
20100301|2009-08-28 13:00,28,60.63,60.7,60.63,60.7,10
20100301|2009-08-30 23:30,31,60.2,60.2,60.2,60.2,10
20100301|2009-08-31 03:30,31,60.48,60.48,60.48,60.48,3
20100301|2009-08-31 05:30,31,60.15,60.15,60.15,60.15,3
20100301|2009-08-31 06:00,31,60.15,60.15,60.15,60.15,2
20100301|2009-08-31 07:00,31,60.15,60.15,60.1,60.1,15
20100301|2009-08-31 07:30,31,60,60,59.93,59.93,12
20100301|2009-08-31 08:00,31,60.2,60.2,60.2,60.2,7
20100301|2009-08-31 08:30,31,60.2,60.2,60.09,60.09,5
20100301|2009-08-31 09:00,31,60.35,60.45,59.99,59.99,6
20100301|2009-08-31 09:30,31,59.9,59.99,59.9,59.99,14
20100301|2009-08-31 10:30,31,59.98,59.98,59.98,59.98,5
20100301|2009-08-31 11:00,31,60.06,60.11,59.96,59.96,9
20100301|2009-08-31 11:30,31,60,60,60,60,2
20100301|2009-08-31 12:00,31,60.65,61.95,60.65,61.95,15
20100301|2009-08-31 12:30,31,61.51,61.94,61.51,61.94,71
20100301|2009-08-31 13:00,31,61.84,62.09,61.84,61.97,209
20100301|2009-09-01 02:30,1,61.71,61.71,61.71,61.71,8
20100301|2009-09-01 03:00,1,61.71,61.71,61.66,61.66,8
20100301|2009-09-01 04:00,1,61.7,61.7,61.7,61.7,2
20100301|2009-09-01 04:30,1,61.7,61.7,61.7,61.7,7
20100301|2009-09-01 05:00,1,61.7,61.74,61.7,61.7,5
20100301|2009-09-01 05:30,1,61.64,61.64,61.64,61.64,3
20100301|2009-09-01 06:00,1,61.64,61.73,61.64,61.73,5
20100301|2009-09-01 06:30,1,61.7,61.73,61.7,61.73,3
20100301|2009-09-01 07:00,1,61.7,61.7,61.48,61.67,30
20100301|2009-09-01 07:30,1,61.56,61.7,61.56,61.7,11
20100301|2009-09-01 08:00,1,61.4,61.4,61.4,61.4,4
20100301|2009-09-01 08:30,1,61.4,61.6,61.4,61.6,5
20100301|2009-09-01 09:00,1,62.12,62.24,61.82,61.83,46
20100301|2009-09-01 09:30,1,61.86,61.86,60.87,60.87,51
20100301|2009-09-01 10:00,1,60.54,60.54,60.54,60.54,1
20100301|2009-09-01 10:30,1,60.5,60.5,60.5,60.5,2
20100301|2009-09-01 11:00,1,60.41,60.41,60.16,60.16,7
20100301|2009-09-01 11:30,1,60.26,60.26,60.18,60.23,6
20100301|2009-09-01 12:00,1,60.28,60.28,60,60,4
20100301|2009-09-01 12:30,1,59.95,60,59.87,59.87,7
20100301|2009-09-01 13:00,1,60.64,61.01,60.53,60.68,16
20100301|2009-09-02 06:00,2,61.37,61.4,61.37,61.4,10
20100301|2009-09-02 07:00,2,61.1,61.1,61.07,61.07,6
20100301|2009-09-02 08:00,2,60.71,60.81,60.71,60.81,4
20100301|2009-09-02 08:30,2,60.99,61.01,60.99,61.01,5
20100301|2009-09-02 09:00,2,61.14,61.28,61.14,61.18,13
20100301|2009-09-02 09:30,2,61.15,61.7,60.99,61.7,48
20100301|2009-09-02 10:00,2,61.7,61.7,61.7,61.7,3
20100301|2009-09-02 10:30,2,61,61.14,60.99,61.14,20
20100301|2009-09-02 11:00,2,61.22,61.23,61.22,61.23,9
20100301|2009-09-02 11:30,2,61.36,61.4,61.36,61.4,2
20100301|2009-09-02 12:00,2,61.37,61.37,61.15,61.2,10
20100301|2009-09-02 12:30,2,61.19,61.19,61.19,61.19,5
20100301|2009-09-02 13:00,2,61.19,61.35,61.08,61.2,62
20100301|2009-09-03 07:30,3,61.87,61.93,61.87,61.93,12
20100301|2009-09-03 08:00,3,61.71,61.71,61.71,61.71,1
20100301|2009-09-03 09:00,3,61.5,61.5,61.25,61.25,9
20100301|2009-09-03 09:30,3,61.27,61.89,61.27,61.89,26
20100301|2009-09-03 10:30,3,61.74,61.8,61.74,61.8,7
20100301|2009-09-03 11:30,3,61.79,61.79,61.79,61.79,1
20100301|2009-09-03 12:30,3,61.74,61.74,61.5,61.5,3
20100301|2009-09-03 13:00,3,61.65,61.69,61.63,61.65,12
20100301|2009-09-04 02:30,4,61.85,61.85,61.85,61.85,1
20100301|2009-09-04 04:00,4,61.88,61.88,61.77,61.77,12
20100301|2009-09-04 04:30,4,61.8,61.8,61.75,61.75,2
20100301|2009-09-04 05:30,4,61.8,61.8,61.75,61.77,7
20100301|2009-09-04 06:00,4,61.76,61.76,61.76,61.76,2
20100301|2009-09-04 06:30,4,61.77,61.88,61.77,61.88,9
20100301|2009-09-04 07:00,4,61.88,61.96,61.88,61.96,6
20100301|2009-09-04 07:30,4,60.95,60.95,60.95,60.95,1
20100301|2009-09-04 08:00,4,60.82,60.82,60.8,60.8,20
20100301|2009-09-04 08:30,4,61.32,61.32,61.28,61.28,7
20100301|2009-09-04 09:00,4,61.32,61.67,61.32,61.67,17
20100301|2009-09-04 09:30,4,61.61,62.22,61.59,61.69,66
20100301|2009-09-04 10:00,4,61.51,61.69,61.5,61.69,4
20100301|2009-09-04 10:30,4,61.85,61.85,61.85,61.85,1
20100301|2009-09-04 11:00,4,61.85,62.1,61.85,62.1,12
20100301|2009-09-04 11:30,4,62.05,62.05,61.97,61.97,6
20100301|2009-09-04 12:00,4,61.5,61.5,61.5,61.5,1
20100301|2009-09-04 13:00,4,62.1,62.1,62.1,62.1,25
20100301|2009-09-08 00:30,8,62.8,62.8,62.8,62.8,12
20100301|2009-09-08 01:30,8,62.85,62.85,62.85,62.85,4
20100301|2009-09-08 02:00,8,62.97,62.97,62.97,62.97,1
20100301|2009-09-08 03:00,8,63,63,63,63,2
20100301|2009-09-08 05:30,8,63.11,63.11,62.85,62.85,2
20100301|2009-09-08 06:30,8,63,63,63,63,2
20100301|2009-09-08 07:00,8,63,63.11,63,63.11,6
20100301|2009-09-08 07:30,8,63.15,63.15,63.1,63.1,11
20100301|2009-09-08 08:00,8,63.1,63.2,63.1,63.2,19
20100301|2009-09-08 08:30,8,63.05,63.05,63.05,63.05,10
20100301|2009-09-08 09:00,8,62.96,63.2,62.94,63.2,69
20100301|2009-09-08 09:30,8,63.19,63.5,63.15,63.48,152
20100301|2009-09-08 10:00,8,63.49,63.49,63.49,63.49,2
20100301|2009-09-08 10:30,8,63.45,63.5,63.45,63.5,5
20100301|2009-09-08 11:00,8,63.41,63.5,63.4,63.5,19
20100301|2009-09-08 11:30,8,63.35,63.35,63.35,63.35,2
20100301|2009-09-08 12:00,8,63.23,63.37,63.2,63.37,6
20100301|2009-09-08 12:30,8,63.14,63.14,63,63,14
20100301|2009-09-08 13:00,8,63.12,63.12,63.12,63.12,1
20100301|2009-09-08 22:00,9,63.4,63.4,63.4,63.4,1
20100301|2009-09-09 01:30,9,63.5,63.5,63.5,63.5,13
20100301|2009-09-09 02:00,9,63.5,63.5,63.11,63.11,5
20100301|2009-09-09 03:30,9,63.5,63.5,63.5,63.5,8
20100301|2009-09-09 06:30,9,63.18,63.24,63.17,63.24,15
20100301|2009-09-09 07:00,9,63.36,63.36,63.36,63.36,1
20100301|2009-09-09 08:00,9,63.36,63.36,63.36,63.36,7
20100301|2009-09-09 08:30,9,63.44,63.48,63.44,63.48,37
20100301|2009-09-09 09:00,9,63.43,63.48,63.4,63.4,17
20100301|2009-09-09 09:30,9,63.32,63.37,63.1,63.3,49
20100301|2009-09-09 10:00,9,63.07,63.15,62.85,62.85,15
20100301|2009-09-09 10:30,9,63,63,63,63,8
20100301|2009-09-09 11:00,9,63.2,63.23,63.18,63.21,22
20100301|2009-09-09 11:30,9,63.07,63.23,63.07,63.23,16
20100301|2009-09-09 12:00,9,63.19,63.35,63.12,63.31,47
20100301|2009-09-09 12:30,9,63.35,63.4,63.32,63.32,9
20100301|2009-09-09 13:00,9,63.34,63.35,63.28,63.3,28
20100301|2009-09-10 01:30,10,63.2,63.2,63.2,63.2,1
20100301|2009-09-10 03:30,10,63.25,63.25,63.25,63.25,1
20100301|2009-09-10 04:00,10,63.25,63.25,63.25,63.25,4
20100301|2009-09-10 06:00,10,63.3,63.3,63.3,63.3,22
20100301|2009-09-10 07:00,10,63.43,63.51,63.43,63.51,20
20100301|2009-09-10 07:30,10,63.65,63.65,63.65,63.65,1
20100301|2009-09-10 08:30,10,63.37,63.45,63.37,63.45,23
20100301|2009-09-10 09:00,10,63.34,63.34,62.5,62.7,10
20100301|2009-09-10 09:30,10,62.95,63.19,62.8,62.9,17
20100301|2009-09-10 10:00,10,62.69,62.75,62.67,62.75,14
20100301|2009-09-10 10:30,10,62.7,62.7,62.53,62.7,30
20100301|2009-09-10 11:00,10,62.56,62.56,62.56,62.56,1
20100301|2009-09-10 11:30,10,62.9,62.9,62.9,62.9,5
20100301|2009-09-10 12:00,10,62.94,63.2,62.94,63.2,21
20100301|2009-09-10 12:30,10,63.2,63.2,63.2,63.2,8
20100301|2009-09-10 13:00,10,63.06,63.54,62.99,63.54,154
20100301|2009-09-10 20:00,11,63.88,64.16,63.88,63.96,11
20100301|2009-09-10 20:30,11,64,64,64,64,2
20100301|2009-09-10 21:30,11,64.08,64.09,64.08,64.09,5
20100301|2009-09-11 00:00,11,63.9,63.9,63.9,63.9,5
20100301|2009-09-11 00:30,11,63.98,63.98,63.93,63.98,4
20100301|2009-09-11 01:30,11,63.89,63.89,63.89,63.89,3
20100301|2009-09-11 02:00,11,63.98,64.13,63.98,64.13,16
20100301|2009-09-11 02:30,11,64.12,64.12,64.04,64.04,52
20100301|2009-09-11 03:00,11,64.04,64.09,64.04,64.09,16
20100301|2009-09-11 03:30,11,64.09,64.09,64.09,64.09,6
20100301|2009-09-11 04:30,11,64.05,64.05,64.02,64.02,11
20100301|2009-09-11 05:00,11,64.1,64.1,64.1,64.1,25
20100301|2009-09-11 06:00,11,63.95,63.95,63.95,63.95,1
20100301|2009-09-11 06:30,11,63.9,63.9,63.9,63.9,2
20100301|2009-09-11 07:00,11,63.81,63.83,63.8,63.8,8
20100301|2009-09-11 07:30,11,63.92,63.92,63.78,63.9,13
20100301|2009-09-11 08:00,11,64.02,64.12,64.01,64.01,18
20100301|2009-09-11 08:30,11,64.01,64.01,63.79,63.91,22
20100301|2009-09-11 09:00,11,63.94,64,63.8,64,35
20100301|2009-09-11 09:30,11,63.85,64.52,63.85,64.31,176
20100301|2009-09-11 10:00,11,64.27,64.27,64.07,64.17,106
20100301|2009-09-11 10:30,11,64.08,64.25,64.08,64.25,38
20100301|2009-09-11 11:00,11,64.22,64.29,64.13,64.21,25
20100301|2009-09-11 11:30,11,64.08,64.08,64.05,64.05,8
20100301|2009-09-11 12:00,11,64,64.02,63.9,63.9,39
20100301|2009-09-11 12:30,11,63.9,63.98,63.77,63.77,27
20100301|2009-09-11 13:00,11,63.77,63.84,63.21,63.84,35
20100301|2009-09-11 13:30,11,63.84,63.84,63.84,63.84,1
20100301|2009-09-14 02:30,14,63.15,63.15,63.15,63.15,6
20100301|2009-09-14 03:00,14,63.1,63.1,63.1,63.1,6
20100301|2009-09-14 04:00,14,62.9,62.9,62.84,62.9,13
20100301|2009-09-14 06:30,14,62.92,62.92,62.92,62.92,13
20100301|2009-09-14 07:00,14,62.92,62.92,62.92,62.92,2
20100301|2009-09-14 07:30,14,62.92,63.05,62.92,63.05,13
20100301|2009-09-14 08:00,14,62.93,62.93,62.93,62.93,1
20100301|2009-09-14 08:30,14,62.98,63.45,62.98,63.45,24
20100301|2009-09-14 09:00,14,63.45,63.63,63.22,63.23,48
20100301|2009-09-14 09:30,14,63.45,63.67,63.45,63.63,40
20100301|2009-09-14 10:00,14,63.36,63.53,63.29,63.51,18
20100301|2009-09-14 10:30,14,63.89,64.1,63.8,64.08,118
20100301|2009-09-14 11:00,14,64.19,64.2,64.19,64.2,16
20100301|2009-09-14 11:30,14,64.09,64.23,64.09,64.23,10
20100301|2009-09-14 12:00,14,64.26,64.41,64.24,64.3,101
20100301|2009-09-14 12:30,14,64.23,64.33,64.23,64.3,157
20100301|2009-09-14 13:00,14,64.3,64.34,64.26,64.3,334
20100301|2009-09-14 20:00,15,64.29,64.29,64.29,64.29,11
20100301|2009-09-14 21:00,15,64.54,64.54,64.54,64.54,3
20100301|2009-09-14 22:30,15,64.48,64.48,64.46,64.46,11
20100301|2009-09-15 01:00,15,64.51,64.51,64.5,64.5,12
20100301|2009-09-15 01:30,15,64.6,64.6,64.6,64.6,2
20100301|2009-09-15 02:30,15,64.45,64.45,64.39,64.41,11
20100301|2009-09-15 03:00,15,64.4,64.4,64.4,64.4,3
20100301|2009-09-15 05:00,15,64.45,64.6,64.41,64.6,12
20100301|2009-09-15 05:30,15,64.5,64.5,64.5,64.5,4
20100301|2009-09-15 06:00,15,64.5,64.53,64.5,64.5,40
20100301|2009-09-15 06:30,15,64.6,64.7,64.6,64.7,14
20100301|2009-09-15 07:00,15,64.79,64.91,64.79,64.82,35
20100301|2009-09-15 07:30,15,64.99,64.99,64.82,64.82,19
20100301|2009-09-15 08:00,15,64.85,64.9,64.82,64.9,14
20100301|2009-09-15 08:30,15,64.82,65,64.82,64.98,44
20100301|2009-09-15 09:00,15,64.99,65.08,64.87,65.08,78
20100301|2009-09-15 09:30,15,65.1,65.5,65.1,65.45,259
20100301|2009-09-15 10:00,15,65.42,65.45,65.3,65.31,96
20100301|2009-09-15 10:30,15,65.31,65.43,65.3,65.43,66
20100301|2009-09-15 11:00,15,65.49,65.5,65.41,65.41,29
20100301|2009-09-15 11:30,15,65.32,65.32,65.32,65.32,1
20100301|2009-09-15 12:00,15,65.35,65.6,65.35,65.39,66
20100301|2009-09-15 12:30,15,65.43,65.44,65.33,65.33,6
20100301|2009-09-15 13:00,15,65.31,65.31,64.94,65,68
20100301|2009-09-15 21:30,16,65.06,65.06,65.06,65.06,1
20100301|2009-09-15 22:00,16,65.06,65.06,65.06,65.06,1
20100301|2009-09-16 01:30,16,65.1,65.2,65.1,65.2,20
20100301|2009-09-16 04:00,16,65.1,65.1,65.1,65.1,2
20100301|2009-09-16 04:30,16,65.14,65.2,65.14,65.2,2
20100301|2009-09-16 06:30,16,65.13,65.23,65.13,65.2,12
20100301|2009-09-16 07:00,16,65.2,65.23,65.09,65.2,129
20100301|2009-09-16 07:30,16,65.2,65.2,65.2,65.2,18
20100301|2009-09-16 08:00,16,65.15,65.42,65.15,65.42,79
20100301|2009-09-16 08:30,16,65.43,65.46,65.29,65.31,80
20100301|2009-09-16 09:00,16,65.4,65.5,65.38,65.5,67
20100301|2009-09-16 09:30,16,65.5,65.75,65.43,65.63,224
20100301|2009-09-16 10:00,16,65.62,65.75,65.6,65.75,67
20100301|2009-09-16 10:30,16,65.72,65.91,65.71,65.91,64
20100301|2009-09-16 11:00,16,65.57,65.57,65.12,65.12,15
20100301|2009-09-16 11:30,16,65.25,65.4,65.15,65.27,29
20100301|2009-09-16 12:00,16,65.19,65.5,65.19,65.5,11
20100301|2009-09-16 12:30,16,65.5,65.5,65.4,65.41,40
20100301|2009-09-16 13:00,16,65.41,65.6,65.32,65.59,61
20100301|2009-09-16 20:00,17,65.5,65.5,65.5,65.5,3
20100301|2009-09-16 22:30,17,65.53,65.53,65.53,65.53,1
20100301|2009-09-16 23:00,17,65.57,65.6,65.57,65.6,5
20100301|2009-09-17 01:00,17,65.6,65.6,65.6,65.6,1
20100301|2009-09-17 02:30,17,65.67,65.8,65.67,65.8,15
20100301|2009-09-17 03:30,17,65.8,65.8,65.77,65.77,5
20100301|2009-09-17 06:00,17,65.66,65.66,65.66,65.66,6
20100301|2009-09-17 08:00,17,65.72,65.72,65.69,65.69,5
20100301|2009-09-17 08:30,17,65.75,65.82,65.73,65.82,59
20100301|2009-09-17 09:00,17,65.75,65.76,65.66,65.75,73
20100301|2009-09-17 09:30,17,65.75,65.94,65.75,65.87,173
20100301|2009-09-17 10:00,17,65.87,65.9,65.83,65.9,59
20100301|2009-09-17 10:30,17,65.85,65.85,65.83,65.85,13
20100301|2009-09-17 11:00,17,65.85,65.88,65.85,65.88,11
20100301|2009-09-17 11:30,17,65.9,65.9,65.86,65.86,16
20100301|2009-09-17 12:00,17,65.82,65.9,65.82,65.82,29
20100301|2009-09-17 12:30,17,65.75,65.8,65.75,65.8,51
20100301|2009-09-17 13:00,17,65.86,66.2,65.86,66.19,127
20100301|2009-09-17 20:00,18,66.05,66.16,66.05,66.1,5
20100301|2009-09-17 20:30,18,66.01,66.01,66.01,66.01,1
20100301|2009-09-17 21:00,18,66.04,66.04,66.01,66.01,9
20100301|2009-09-18 01:30,18,65.85,65.85,65.75,65.75,26
20100301|2009-09-18 02:00,18,65.87,65.87,65.85,65.85,9
20100301|2009-09-18 02:30,18,65.85,65.87,65.85,65.85,11
20100301|2009-09-18 03:00,18,65.85,65.85,65.79,65.79,10
20100301|2009-09-18 03:30,18,65.78,65.8,65.78,65.8,9
20100301|2009-09-18 04:00,18,65.75,65.78,65.72,65.72,35
20100301|2009-09-18 04:30,18,65.74,65.74,65.65,65.65,18
20100301|2009-09-18 05:00,18,65.6,65.65,65.59,65.6,34
20100301|2009-09-18 05:30,18,65.68,65.68,65.67,65.67,13
20100301|2009-09-18 06:00,18,65.7,65.7,65.6,65.6,24
20100301|2009-09-18 07:00,18,65.36,65.7,65.35,65.41,57
20100301|2009-09-18 07:30,18,65.42,65.51,65.42,65.51,15
20100301|2009-09-18 08:00,18,65.51,65.54,65.42,65.51,38
20100301|2009-09-18 08:30,18,65.44,65.44,65.28,65.28,111
20100301|2009-09-18 09:00,18,65.26,65.46,65.26,65.38,48
20100301|2009-09-18 09:30,18,65.42,66,65.42,66,142
20100301|2009-09-18 10:00,18,65.97,66,65.71,65.84,124
20100301|2009-09-18 10:30,18,65.79,65.8,65.65,65.8,20
20100301|2009-09-18 11:00,18,65.87,65.93,65.87,65.93,6
20100301|2009-09-18 11:30,18,66,66.6,66,66.43,134
20100301|2009-09-18 12:00,18,66.54,66.54,66.43,66.46,35
20100301|2009-09-18 12:30,18,66.52,66.52,66.45,66.45,25
20100301|2009-09-18 13:00,18,66.18,66.34,66.02,66.1,202
20100301|2009-09-20 20:00,21,66,66.03,66,66.02,4
20100301|2009-09-21 05:30,21,65.37,65.49,65.36,65.49,13
20100301|2009-09-21 06:00,21,65.56,65.56,65.56,65.56,1
20100301|2009-09-21 06:30,21,65.54,65.59,65.51,65.59,6
20100301|2009-09-21 07:00,21,65.59,65.81,65.48,65.48,27
20100301|2009-09-21 07:30,21,65.57,65.81,65.57,65.78,11
20100301|2009-09-21 08:00,21,65.78,65.78,65.63,65.71,61
20100301|2009-09-21 08:30,21,65.66,65.81,65.66,65.68,17
20100301|2009-09-21 09:00,21,65.63,65.91,65.63,65.91,60
20100301|2009-09-21 09:30,21,65.91,66.1,64.1,64.1,105
20100301|2009-09-21 10:00,21,64.2,64.5,64.1,64.29,42
20100301|2009-09-21 10:30,21,64.3,64.35,64.24,64.25,15
20100301|2009-09-21 11:00,21,64.13,64.13,64.13,64.13,1
20100301|2009-09-21 12:00,21,64.05,64.1,64.01,64.01,16
20100301|2009-09-21 12:30,21,64.05,64.2,64.05,64.1,17
20100301|2009-09-21 13:00,21,64.1,64.7,64.1,64.27,74
20100301|2009-09-22 01:30,22,64.6,64.6,64.6,64.6,1
20100301|2009-09-22 04:00,22,65.2,65.2,65.2,65.2,1
20100301|2009-09-22 06:30,22,65.4,65.5,65.4,65.46,12
20100301|2009-09-22 07:00,22,65.5,65.75,65.5,65.5,47
20100301|2009-09-22 07:30,22,65.7,65.7,65.7,65.7,3
20100301|2009-09-22 08:00,22,65.65,65.85,65.65,65.85,31
20100301|2009-09-22 08:30,22,65.85,66,65.85,65.9,61
20100301|2009-09-22 09:00,22,65.97,66.28,65.93,66.28,199
20100301|2009-09-22 09:30,22,66.29,66.3,65.9,65.9,94
20100301|2009-09-22 10:00,22,65.9,66,65.7,66,14
20100301|2009-09-22 10:30,22,65.91,65.93,65.86,65.9,44
20100301|2009-09-22 11:00,22,65.95,65.95,65.8,65.91,33
20100301|2009-09-22 11:30,22,65.9,65.9,65.85,65.85,8
20100301|2009-09-22 12:00,22,65.58,65.58,65.58,65.58,1
20100301|2009-09-22 13:00,22,66,66.08,66,66.07,18
20100301|2009-09-22 21:30,23,65.95,65.95,65.95,65.95,1
20100301|2009-09-23 05:00,23,65.67,65.67,65.67,65.67,1
20100301|2009-09-23 08:00,23,65.95,65.95,65.95,65.95,1
20100301|2009-09-23 08:30,23,65.98,65.98,65.98,65.98,1
20100301|2009-09-23 09:00,23,65.65,66.04,65.65,65.89,48
20100301|2009-09-23 09:30,23,65.86,65.9,65.48,65.72,36
20100301|2009-09-23 10:00,23,65.67,65.75,65.67,65.75,7
20100301|2009-09-23 10:30,23,65.78,65.88,65.71,65.88,6
20100301|2009-09-23 11:00,23,65.97,66,65.7,65.7,16
20100301|2009-09-23 11:30,23,65.91,66.2,65.85,66.2,13
20100301|2009-09-23 12:00,23,66.12,66.33,66.12,66.3,26
20100301|2009-09-23 12:30,23,66.35,66.6,66.34,66.6,39
20100301|2009-09-23 13:00,23,66.6,66.63,66.5,66.6,122
20100301|2009-09-23 20:00,24,66.25,66.25,66.25,66.25,1
20100301|2009-09-24 00:00,24,66.31,66.31,66.31,66.31,1
20100301|2009-09-24 01:30,24,66.33,66.33,66.33,66.33,6
20100301|2009-09-24 02:00,24,66.33,66.34,66.33,66.34,4
20100301|2009-09-24 05:00,24,66.22,66.22,66.22,66.22,2
20100301|2009-09-24 05:30,24,66.12,66.12,66.12,66.12,2
20100301|2009-09-24 06:30,24,66.08,66.08,66.04,66.04,5
20100301|2009-09-24 07:00,24,66.46,66.46,66.08,66.35,32
20100301|2009-09-24 07:30,24,66.46,66.46,66.46,66.46,2
20100301|2009-09-24 08:00,24,66.27,66.27,66.27,66.27,2
20100301|2009-09-24 08:30,24,66.08,66.08,66.08,66.08,2
20100301|2009-09-24 09:00,24,65.84,66.24,65.7,66.15,101
20100301|2009-09-24 09:30,24,66.14,66.14,65.6,65.87,11
20100301|2009-09-24 10:00,24,65.9,65.9,65.72,65.72,20
20100301|2009-09-24 10:30,24,65.72,66.13,65.72,66.13,17
20100301|2009-09-24 11:00,24,66.04,66.16,66,66.16,17
20100301|2009-09-24 11:30,24,66.12,66.25,66.12,66.25,5
20100301|2009-09-24 12:00,24,66.22,66.65,66.22,66.57,38
20100301|2009-09-24 12:30,24,66.6,66.65,66.5,66.55,106
20100301|2009-09-24 13:00,24,66.55,66.67,66.55,66.66,97
20100301|2009-09-25 03:30,25,66.7,66.7,66.7,66.7,9
20100301|2009-09-25 04:30,25,66.61,66.7,66.6,66.7,15
20100301|2009-09-25 05:30,25,66.73,66.74,66.73,66.74,7
20100301|2009-09-25 06:00,25,66.74,66.74,66.74,66.74,5
20100301|2009-09-25 06:30,25,66.75,66.8,66.75,66.8,30
20100301|2009-09-25 07:00,25,66.8,66.8,66.8,66.8,4
20100301|2009-09-25 07:30,25,66.8,66.8,66.71,66.74,13
20100301|2009-09-25 08:00,25,66.7,66.7,66.7,66.7,21
20100301|2009-09-25 08:30,25,66.7,66.75,66.7,66.75,41
20100301|2009-09-25 09:00,25,66.83,66.89,66.78,66.89,69
20100301|2009-09-25 09:30,25,66.89,67.27,66.89,67.15,228
20100301|2009-09-25 10:00,25,67.1,67.26,67.05,67.26,101
20100301|2009-09-25 10:30,25,67.05,67.05,66.9,66.9,31
20100301|2009-09-25 11:00,25,66.66,66.66,65.6,65.6,69
20100301|2009-09-25 11:30,25,65.8,66,65.7,65.86,62
20100301|2009-09-25 12:00,25,65.75,65.75,63.95,64.06,56
20100301|2009-09-25 12:30,25,64.06,64.35,64.04,64.04,11
20100301|2009-09-25 13:00,25,64.11,64.6,63.9,64.02,40
20100301|2009-09-27 20:00,28,64.31,64.31,64.31,64.31,2
20100301|2009-09-27 23:00,28,64.25,64.28,64.25,64.28,5
20100301|2009-09-28 05:30,28,63.84,63.84,63.84,63.84,1
20100301|2009-09-28 06:00,28,63.97,64,63.97,64,4
20100301|2009-09-28 06:30,28,63.94,63.95,63.94,63.95,2
20100301|2009-09-28 07:00,28,63.74,63.74,63.73,63.73,4
20100301|2009-09-28 08:00,28,63.78,63.78,63.6,63.65,8
20100301|2009-09-28 08:30,28,63.7,64.17,63.65,64,34
20100301|2009-09-28 09:00,28,64,64.52,63.99,64.25,49
20100301|2009-09-28 09:30,28,64.3,64.94,64.08,64.1,29
20100301|2009-09-28 10:00,28,64.49,65,64.49,64.94,15
20100301|2009-09-28 10:30,28,64.85,64.96,64.84,64.96,13
20100301|2009-09-28 11:00,28,65,65.07,64.95,64.95,45
20100301|2009-09-28 11:30,28,64.95,64.95,64.79,64.79,14
20100301|2009-09-28 12:00,28,64.7,64.7,64.41,64.41,3
20100301|2009-09-28 12:30,28,64.55,64.75,64.55,64.69,44
20100301|2009-09-28 13:00,28,64.75,65.09,64.75,65.04,105
20100301|2009-09-29 01:30,29,64.88,64.88,64.88,64.88,1
20100301|2009-09-29 02:00,29,64.83,64.83,64.83,64.83,2
20100301|2009-09-29 06:30,29,64.77,64.89,64.77,64.89,15
20100301|2009-09-29 07:00,29,64.89,64.89,64.89,64.89,23
20100301|2009-09-29 07:30,29,64.89,64.89,64.84,64.84,11
20100301|2009-09-29 08:00,29,64.84,64.89,64.8,64.89,9
20100301|2009-09-29 08:30,29,64.84,65.5,64.8,65.29,21
20100301|2009-09-29 09:00,29,65.29,65.29,64.98,65.07,45
20100301|2009-09-29 09:30,29,64.83,64.83,63.46,63.5,75
20100301|2009-09-29 10:00,29,63.47,63.55,63.47,63.55,28
20100301|2009-09-29 10:30,29,63.46,63.46,63.46,63.46,8
20100301|2009-09-29 11:00,29,63.59,63.7,63.57,63.7,3
20100301|2009-09-29 12:30,29,63.76,63.76,63.76,63.76,1
20100301|2009-09-29 13:00,29,63.76,63.98,63.25,63.68,45
20100301|2009-09-29 20:00,30,63.49,63.55,63.49,63.55,4
20100301|2009-09-29 21:00,30,63.55,63.55,63.55,63.55,1
20100301|2009-09-29 23:00,30,63.55,63.55,63.55,63.55,1
20100301|2009-09-30 00:00,30,63.65,63.65,63.65,63.65,1
20100301|2009-09-30 03:00,30,63.5,63.5,63.5,63.5,2
20100301|2009-09-30 04:00,30,63.5,63.5,63.5,63.5,1
20100301|2009-09-30 04:30,30,63.59,63.59,63.59,63.59,22
20100301|2009-09-30 05:00,30,63.59,63.59,63.59,63.59,10
20100301|2009-09-30 06:00,30,63.64,63.66,63.64,63.66,11
20100301|2009-09-30 06:30,30,63.75,63.75,63.75,63.75,2
20100301|2009-09-30 07:30,30,63.06,63.27,63.06,63.2,6
20100301|2009-09-30 08:30,30,63.5,63.5,63.39,63.39,12
20100301|2009-09-30 09:00,30,63.4,63.42,63.19,63.33,63
20100301|2009-09-30 09:30,30,63.38,63.38,62.8,63.38,24
20100301|2009-09-30 10:00,30,63.6,64.1,63.6,63.85,30
20100301|2009-09-30 10:30,30,63.87,64.05,63.8,64.05,3
20100301|2009-09-30 11:00,30,64.04,64.25,64.01,64.25,12
20100301|2009-09-30 11:30,30,64.5,64.95,64.45,64.85,28
20100301|2009-09-30 12:00,30,64.73,64.73,64.32,64.32,39
20100301|2009-09-30 12:30,30,64.32,64.37,64.14,64.14,30
20100301|2009-09-30 13:00,30,64.35,65.1,64.35,65.1,44
20100301|2009-09-30 20:00,1,64.72,64.72,64.72,64.72,1
20100301|2009-10-01 01:30,1,64.7,64.7,64.7,64.7,1
20100301|2009-10-01 04:00,1,64.59,64.59,64.59,64.59,1
20100301|2009-10-01 06:00,1,64.3,64.3,64.3,64.3,9
20100301|2009-10-01 06:30,1,64.5,64.57,64.5,64.57,7
20100301|2009-10-01 07:00,1,64.57,64.8,64.57,64.78,103
20100301|2009-10-01 07:30,1,64.73,64.73,64.61,64.61,5
20100301|2009-10-01 08:00,1,64.76,64.77,64.76,64.77,5
20100301|2009-10-01 09:00,1,64.47,64.7,64.47,64.64,60
20100301|2009-10-01 09:30,1,64.63,64.63,63.78,63.78,44
20100301|2009-10-01 10:00,1,63.77,63.77,63.7,63.7,3
20100301|2009-10-01 10:30,1,63.53,63.53,63.53,63.53,1
20100301|2009-10-01 11:00,1,63.8,63.91,63.78,63.87,5
20100301|2009-10-01 11:30,1,63.78,63.92,63.72,63.92,9
20100301|2009-10-01 12:00,1,63.81,63.81,63.47,63.5,10
20100301|2009-10-01 12:30,1,63.94,64.01,63.25,63.25,23
20100301|2009-10-01 13:00,1,63.34,64.15,63.16,64.15,16
20100301|2009-10-02 01:30,2,63.4,63.4,63.4,63.4,1
20100301|2009-10-02 07:30,2,63,63.08,62.92,62.92,60
20100301|2009-10-02 08:00,2,62.93,63.04,62.92,63.04,38
20100301|2009-10-02 08:30,2,62.92,62.92,62.92,62.92,2
20100301|2009-10-02 09:00,2,63.81,63.98,63.72,63.98,7
20100301|2009-10-02 09:30,2,64.12,64.16,64.12,64.16,5
20100301|2009-10-02 10:00,2,63.8,63.8,63.72,63.72,2
20100301|2009-10-02 10:30,2,63.74,63.74,63.19,63.19,14
20100301|2009-10-02 11:00,2,63.16,63.37,63.11,63.32,33
20100301|2009-10-02 11:30,2,63.11,63.11,63.09,63.09,11
20100301|2009-10-02 12:00,2,63.34,63.34,63.34,63.34,2
20100301|2009-10-02 12:30,2,63.4,63.4,63.32,63.36,44
20100301|2009-10-02 13:00,2,63.3,63.3,63.1,63.3,40
20100301|2009-10-05 02:00,5,63.5,63.5,63.5,63.5,1
20100301|2009-10-05 03:30,5,63.5,63.5,63.5,63.5,12
20100301|2009-10-05 04:30,5,63.45,63.46,63.45,63.46,6
20100301|2009-10-05 06:30,5,63.24,63.24,63.24,63.24,7
20100301|2009-10-05 07:30,5,63.12,63.12,63.11,63.11,14
20100301|2009-10-05 08:00,5,63.26,63.26,63.26,63.26,1
20100301|2009-10-05 08:30,5,63.35,63.53,63.35,63.51,25
20100301|2009-10-05 09:00,5,63.7,63.86,63.7,63.76,33
20100301|2009-10-05 09:30,5,63.79,63.79,63.25,63.26,62
20100301|2009-10-05 10:00,5,63.4,63.51,63.4,63.45,12
20100301|2009-10-05 10:30,5,63.16,63.2,63.16,63.19,5
20100301|2009-10-05 11:00,5,63.19,63.38,63.15,63.38,60
20100301|2009-10-05 11:30,5,63.38,63.42,63.32,63.42,20
20100301|2009-10-05 12:00,5,63.43,63.53,63.4,63.4,17
20100301|2009-10-05 12:30,5,63.44,63.6,63.4,63.6,101
20100301|2009-10-05 13:00,5,63.8,64.13,63.8,64.03,45
20100301|2009-10-06 01:30,6,63.88,63.88,63.88,63.88,1
20100301|2009-10-06 05:00,6,63.93,63.93,63.93,63.93,1
20100301|2009-10-06 05:30,6,63.91,63.91,63.5,63.5,11
20100301|2009-10-06 06:30,6,63.8,63.8,63.8,63.8,1
20100301|2009-10-06 07:00,6,63.94,63.94,63.94,63.94,10
20100301|2009-10-06 08:00,6,64.85,64.9,64.8,64.8,39
20100301|2009-10-06 09:00,6,65,65.1,64.93,65,28
20100301|2009-10-06 09:30,6,64.94,65.35,64.94,65.28,71
20100301|2009-10-06 10:00,6,65.26,65.86,65.26,65.57,87
20100301|2009-10-06 10:30,6,65.64,65.82,65.52,65.8,63
20100301|2009-10-06 11:00,6,65.8,65.8,65.68,65.73,8
20100301|2009-10-06 11:30,6,65.7,66.2,65.7,66.16,121
20100301|2009-10-06 12:00,6,66.1,66.17,65.76,65.87,20
20100301|2009-10-06 12:30,6,65.94,66.14,64.95,65.31,236
20100301|2009-10-06 13:00,6,65.2,65.49,65.2,65.2,31
20100301|2009-10-07 03:30,7,65.73,65.73,65.73,65.73,1
20100301|2009-10-07 05:30,7,65.66,65.66,65.65,65.65,3
20100301|2009-10-07 06:00,7,65.6,65.6,65.59,65.59,8
20100301|2009-10-07 08:30,7,65.2,65.2,64.96,64.96,9
20100301|2009-10-07 09:00,7,65.55,65.79,65.55,65.79,11
20100301|2009-10-07 09:30,7,65.28,65.28,64.95,64.98,44
20100301|2009-10-07 10:00,7,65.2,65.25,65.17,65.25,3
20100301|2009-10-07 10:30,7,65.02,65.02,64.99,64.99,16
20100301|2009-10-07 11:00,7,65.02,65.08,65.01,65.08,14
20100301|2009-10-07 11:30,7,65.15,65.16,65.12,65.12,3
20100301|2009-10-07 12:00,7,65.14,65.14,65.05,65.08,14
20100301|2009-10-07 12:30,7,65.1,65.28,65.02,65.27,22
20100301|2009-10-07 13:00,7,65.27,65.35,64.87,65.2,97
20100301|2009-10-07 22:30,8,65.66,65.66,65.66,65.66,1
20100301|2009-10-08 02:00,8,65.66,65.66,65.66,65.66,10
20100301|2009-10-08 03:00,8,65.66,65.66,65.66,65.66,10
20100301|2009-10-08 04:00,8,65.75,65.75,65.75,65.75,1
20100301|2009-10-08 04:30,8,65.75,65.75,65.75,65.75,1
20100301|2009-10-08 05:00,8,65.91,66.25,65.42,65.42,91
20100301|2009-10-08 06:30,8,65.66,65.89,65.66,65.89,9
20100301|2009-10-08 07:30,8,65.88,65.88,65.87,65.87,11
20100301|2009-10-08 08:00,8,66.09,66.09,65.7,65.7,14
20100301|2009-10-08 08:30,8,65.7,66.05,65.65,66.05,49
20100301|2009-10-08 09:00,8,66.04,66.04,65.49,65.49,96
20100301|2009-10-08 09:30,8,65.6,65.82,65.6,65.82,17
20100301|2009-10-08 10:00,8,65.75,66.18,65.75,66.18,48
20100301|2009-10-08 10:30,8,66.2,66.5,66.16,66.16,131
20100301|2009-10-08 11:00,8,66.22,66.5,66.17,66.5,44
20100301|2009-10-08 11:30,8,66.39,66.41,66.35,66.35,7
20100301|2009-10-08 12:00,8,66.19,66.3,66.19,66.28,10
20100301|2009-10-08 12:30,8,66.27,66.45,66.27,66.35,40
20100301|2009-10-08 13:00,8,66.25,66.34,66.03,66.16,38
20100301|2009-10-08 20:00,9,66.23,66.23,66.23,66.23,1
20100301|2009-10-11 20:00,12,65.63,65.63,65.63,65.63,5
20100301|2009-10-11 22:00,12,66.25,66.25,66.25,66.25,10
20100301|2009-10-11 22:30,12,66.3,66.3,66.3,66.3,4
20100301|2009-10-12 00:00,12,66.5,66.5,66.5,66.5,20
20100301|2009-10-12 00:30,12,66.64,66.71,66.64,66.71,16
20100301|2009-10-12 01:00,12,66.71,67,66.71,67,29
20100301|2009-10-12 02:00,12,66.76,66.9,66.76,66.9,6
20100301|2009-10-12 02:30,12,66.85,67,66.85,67,8
20100301|2009-10-12 03:00,12,66.98,67,66.98,67,3
20100301|2009-10-12 04:00,12,67,67,67,67,2
20100301|2009-10-12 04:30,12,66.9,66.91,66.9,66.91,5
20100301|2009-10-12 06:00,12,66.7,66.7,66.7,66.7,4
20100301|2009-10-12 08:00,12,66.98,67.22,66.97,67.2,150
20100301|2009-10-12 08:30,12,67,67.15,67,67.1,6
20100301|2009-10-12 09:00,12,67.1,67.1,66.87,67.04,30
20100301|2009-10-12 09:30,12,67.02,67.26,66.25,66.54,123
20100301|2009-10-12 10:00,12,66.5,67,66.5,66.65,19
20100301|2009-10-12 10:30,12,66.69,66.69,66.69,66.69,1
20100301|2009-10-12 11:00,12,66.85,66.88,66.85,66.88,9
20100301|2009-10-12 11:30,12,66.75,66.78,66.73,66.77,36
20100301|2009-10-12 12:00,12,66.77,66.96,66.75,66.94,26
20100301|2009-10-12 12:30,12,66.85,66.89,66.7,66.89,22
20100301|2009-10-12 13:00,12,66.91,67.3,66.91,67.14,72
20100301|2009-10-12 23:00,13,66.77,66.77,66.77,66.77,1
20100301|2009-10-13 03:30,13,66.64,66.75,66.64,66.75,3
20100301|2009-10-13 04:00,13,66.64,66.64,66.64,66.64,3
20100301|2009-10-13 05:00,13,66.95,66.95,66.92,66.92,12
20100301|2009-10-13 05:30,13,66.88,66.96,66.88,66.96,7
20100301|2009-10-13 06:00,13,67.09,67.31,67.09,67.31,8
20100301|2009-10-13 06:30,13,67.25,67.25,67.22,67.22,2
20100301|2009-10-13 07:00,13,67.3,67.39,67.28,67.39,49
20100301|2009-10-13 07:30,13,67.28,67.28,67.22,67.22,33
20100301|2009-10-13 08:00,13,67.22,67.22,66.88,66.88,80
20100301|2009-10-13 08:30,13,66.88,67.43,66.88,67.02,54
20100301|2009-10-13 09:00,13,66.88,67.26,66.77,67.21,72
20100301|2009-10-13 09:30,13,67.19,67.2,66.55,66.75,226
20100301|2009-10-13 10:00,13,66.8,67.04,66.52,67.04,114
20100301|2009-10-13 10:30,13,66.94,67.46,66.94,67.46,37
20100301|2009-10-13 11:00,13,67.26,67.46,67.12,67.24,72
20100301|2009-10-13 11:30,13,67.29,67.48,67.27,67.42,74
20100301|2009-10-13 12:00,13,67.4,68.02,67.4,68.02,206
20100301|2009-10-13 12:30,13,68.02,68.32,67.91,68.16,173
20100301|2009-10-13 13:00,13,68.22,68.38,68.22,68.38,166
20100301|2009-10-13 20:00,14,68.32,68.42,68.32,68.42,15
20100301|2009-10-13 20:30,14,68.42,68.42,68.42,68.42,1
20100301|2009-10-13 21:00,14,68.37,68.37,68.37,68.37,3
20100301|2009-10-13 21:30,14,68.38,68.38,68.38,68.38,3
20100301|2009-10-13 22:00,14,68.44,68.45,68.44,68.45,5
20100301|2009-10-13 22:30,14,68.5,68.5,68.5,68.5,5
20100301|2009-10-13 23:30,14,68.5,68.5,68.5,68.5,15
20100301|2009-10-14 00:00,14,68.52,68.52,68.52,68.52,1
20100301|2009-10-14 02:00,14,68.54,68.54,68.54,68.54,2
20100301|2009-10-14 03:00,14,68.5,68.54,68.5,68.54,7
20100301|2009-10-14 04:00,14,68.51,68.59,68.51,68.59,29
20100301|2009-10-14 04:30,14,68.65,68.72,68.65,68.72,4
20100301|2009-10-14 05:00,14,68.66,68.74,68.66,68.74,2
20100301|2009-10-14 05:30,14,68.74,68.88,68.74,68.86,102
20100301|2009-10-14 06:00,14,68.86,68.9,68.75,68.9,46
20100301|2009-10-14 06:30,14,68.94,69,68.9,68.99,50
20100301|2009-10-14 07:00,14,69.03,69.26,69.03,69.24,55
20100301|2009-10-14 07:30,14,69.2,69.38,69.2,69.38,83
20100301|2009-10-14 08:00,14,69.36,69.47,69.36,69.46,76
20100301|2009-10-14 08:30,14,69.47,69.65,69.41,69.42,119
20100301|2009-10-14 09:00,14,69.53,69.62,69.18,69.6,58
20100301|2009-10-14 09:30,14,69.63,69.78,69.27,69.31,240
20100301|2009-10-14 10:00,14,69.36,69.36,69.13,69.13,39
20100301|2009-10-14 10:30,14,69.1,69.19,68.85,69.19,87
20100301|2009-10-14 11:00,14,69.04,69.04,68.77,69.02,120
20100301|2009-10-14 11:30,14,69.02,69.12,68.95,69.12,26
20100301|2009-10-14 12:00,14,68.97,69.13,68.94,69.07,58
20100301|2009-10-14 12:30,14,69.09,69.3,69.07,69.27,155
20100301|2009-10-14 13:00,14,69.27,69.3,69.14,69.28,143
20100301|2009-10-14 20:00,15,69.31,69.31,69.31,69.31,1
20100301|2009-10-14 20:30,15,69.38,69.38,69.38,69.38,1
20100301|2009-10-14 21:00,15,69.38,69.38,69.38,69.38,1
20100301|2009-10-14 22:00,15,69.35,69.35,69.21,69.21,57
20100301|2009-10-14 22:30,15,69.21,69.21,69.2,69.2,12
20100301|2009-10-15 00:30,15,69.23,69.23,69.22,69.22,6
20100301|2009-10-15 01:30,15,69.23,69.23,69.08,69.08,13
20100301|2009-10-15 02:30,15,69.1,69.1,69.1,69.1,1
20100301|2009-10-15 04:00,15,69.1,69.1,69,69,10
20100301|2009-10-15 04:30,15,68.68,68.68,68.5,68.57,6
20100301|2009-10-15 05:00,15,68.55,68.67,68.55,68.67,14
20100301|2009-10-15 05:30,15,68.75,68.75,68.75,68.75,5
20100301|2009-10-15 06:00,15,68.75,68.75,68.48,68.48,18
20100301|2009-10-15 06:30,15,68.75,68.75,68.75,68.75,1
20100301|2009-10-15 07:00,15,68.75,68.9,68.75,68.9,38
20100301|2009-10-15 07:30,15,69.03,69.35,69.03,69.35,8
20100301|2009-10-15 08:00,15,69.35,69.8,69.35,69.8,230
20100301|2009-10-15 08:30,15,69.8,70.45,69.66,70.32,207
20100301|2009-10-15 09:00,15,70.32,70.76,70.22,70.48,209
20100301|2009-10-15 09:30,15,70.5,71.45,70.46,71,247
20100301|2009-10-15 10:00,15,70.98,70.99,70.01,70.57,82
20100301|2009-10-15 10:30,15,70.58,70.75,70.58,70.75,142
20100301|2009-10-15 11:00,15,70.65,70.98,70.65,70.79,234
20100301|2009-10-15 11:30,15,70.7,70.83,70.29,70.43,262
20100301|2009-10-15 12:00,15,70.4,70.4,69.25,69.99,297
20100301|2009-10-15 12:30,15,69.89,70.25,69.55,69.76,88
20100301|2009-10-15 13:00,15,69.83,69.99,69.42,69.49,83
20100301|2009-10-15 20:00,16,69.64,69.64,69.22,69.37,8
20100301|2009-10-15 20:30,16,69.45,69.45,69.4,69.4,4
20100301|2009-10-15 21:00,16,69.39,69.39,69.37,69.37,6
20100301|2009-10-15 21:30,16,69.33,69.46,69.33,69.38,4
20100301|2009-10-15 22:00,16,69.4,69.45,69.4,69.45,2
20100301|2009-10-15 22:30,16,69.4,69.4,69.4,69.4,1
20100301|2009-10-15 23:00,16,69.22,69.25,69.21,69.25,4
20100301|2009-10-16 01:00,16,69.25,69.25,69.25,69.25,9
20100301|2009-10-16 01:30,16,69.25,69.25,69.25,69.25,5
20100301|2009-10-16 02:30,16,69.33,69.33,69.33,69.33,1
20100301|2009-10-16 03:00,16,69.3,69.3,69.3,69.3,5
20100301|2009-10-16 03:30,16,69.3,69.3,69.3,69.3,10
20100301|2009-10-16 04:00,16,69.45,69.5,69.45,69.5,4
20100301|2009-10-16 05:30,16,69.69,69.69,69.63,69.63,11
20100301|2009-10-16 06:00,16,69.44,69.5,69.4,69.4,12
20100301|2009-10-16 06:30,16,69.25,69.3,69.11,69.11,23
20100301|2009-10-16 07:00,16,69.3,69.3,68.87,69.08,49
20100301|2009-10-16 07:30,16,69.08,69.8,69.08,69.75,22
20100301|2009-10-16 08:00,16,69.55,69.65,69.37,69.65,27
20100301|2009-10-16 08:30,16,69.56,69.56,69.56,69.56,4
20100301|2009-10-16 09:00,16,69.7,70.05,69.69,69.69,13
20100301|2009-10-16 09:30,16,69.69,70.04,69.68,69.69,111
20100301|2009-10-16 10:00,16,69.75,69.93,69.63,69.93,168
20100301|2009-10-16 10:30,16,69.88,70.12,69.88,70,41
20100301|2009-10-16 11:00,16,70,70.16,69.85,70.01,63
20100301|2009-10-16 11:30,16,70.02,70.02,69.16,69.66,10
20100301|2009-10-16 12:00,16,69.71,69.82,69.71,69.82,9
20100301|2009-10-16 12:30,16,69.84,70.34,69.84,70.2,75
20100301|2009-10-16 13:00,16,70.2,70.4,70.2,70.37,153
20100301|2009-10-18 20:00,19,70.17,70.25,70.06,70.06,24
20100301|2009-10-18 21:00,19,69.95,69.95,69.95,69.95,1
20100301|2009-10-18 21:30,19,70.41,70.42,70.41,70.42,2
20100301|2009-10-18 22:00,19,70.38,70.4,70.3,70.4,8
20100301|2009-10-18 22:30,19,70.43,70.44,70.43,70.43,6
20100301|2009-10-18 23:00,19,70.43,70.43,70.43,70.43,1
20100301|2009-10-18 23:30,19,70.43,70.44,70.43,70.44,3
20100301|2009-10-19 00:00,19,70.39,70.39,70.39,70.39,1
20100301|2009-10-19 00:30,19,70.42,70.42,70.42,70.42,2
20100301|2009-10-19 01:00,19,70.43,70.43,70.43,70.43,5
20100301|2009-10-19 02:00,19,70.43,70.51,70.43,70.51,38
20100301|2009-10-19 02:30,19,70.51,70.6,70.51,70.6,24
20100301|2009-10-19 03:00,19,70.6,70.75,70.6,70.75,45
20100301|2009-10-19 03:30,19,70.75,70.78,70.75,70.78,18
20100301|2009-10-19 04:00,19,70.75,70.78,70.75,70.78,7
20100301|2009-10-19 04:30,19,70.78,70.78,70.7,70.7,9
20100301|2009-10-19 05:30,19,70.7,70.73,70.63,70.63,7
20100301|2009-10-19 06:00,19,70.62,70.62,70.5,70.55,62
20100301|2009-10-19 06:30,19,70.55,70.63,70.55,70.6,21
20100301|2009-10-19 07:00,19,70.63,70.8,70.63,70.8,78
20100301|2009-10-19 07:30,19,70.85,70.85,70.75,70.75,15
20100301|2009-10-19 08:00,19,70.81,70.81,70.81,70.81,1
20100301|2009-10-19 08:30,19,70.84,70.84,70.65,70.65,25
20100301|2009-10-19 09:00,19,70.59,70.9,70.55,70.9,91
20100301|2009-10-19 09:30,19,70.8,71,70.7,70.9,111
20100301|2009-10-19 10:00,19,70.9,71.05,70.8,70.85,50
20100301|2009-10-19 10:30,19,70.9,70.96,70.86,70.96,18
20100301|2009-10-19 11:00,19,70.89,70.95,70.85,70.95,43
20100301|2009-10-19 11:30,19,70.94,71.07,70.9,71.03,65
20100301|2009-10-19 12:00,19,70.97,71,70.94,70.95,55
20100301|2009-10-19 12:30,19,70.9,70.9,69.5,69.67,90
20100301|2009-10-19 13:00,19,69.72,69.79,68.87,69.24,99
20100301|2009-10-19 20:00,20,69.23,69.62,69.07,69.49,30
20100301|2009-10-19 20:30,20,69.45,69.45,69.45,69.45,4
20100301|2009-10-19 21:00,20,69.5,69.5,69.48,69.48,3
20100301|2009-10-19 21:30,20,69.5,69.65,69.5,69.65,7
20100301|2009-10-20 01:00,20,69.55,69.55,69.47,69.47,3
20100301|2009-10-20 03:30,20,69.56,69.56,69.53,69.53,20
20100301|2009-10-20 04:00,20,69.43,69.43,69.33,69.43,51
20100301|2009-10-20 04:30,20,69.37,69.37,69.2,69.2,44
20100301|2009-10-20 05:00,20,69.18,69.18,69.16,69.16,14
20100301|2009-10-20 05:30,20,69.18,69.18,69.16,69.16,10
20100301|2009-10-20 06:30,20,69.44,69.44,69.42,69.44,13
20100301|2009-10-20 07:00,20,69.34,69.34,69.31,69.31,3
20100301|2009-10-20 07:30,20,69.44,69.45,68.96,69.07,95
20100301|2009-10-20 08:00,20,69.13,69.4,69.12,69.4,36
20100301|2009-10-20 08:30,20,69.4,69.45,69.13,69.13,27
20100301|2009-10-20 09:00,20,69.44,69.45,68.87,69.15,26
20100301|2009-10-20 09:30,20,69.13,70.14,69.13,69.89,441
20100301|2009-10-20 10:00,20,69.92,70,69.82,69.9,48
20100301|2009-10-20 10:30,20,69.9,69.91,69.1,69.2,74
20100301|2009-10-20 11:00,20,69.19,69.4,69.17,69.2,32
20100301|2009-10-20 11:30,20,69.27,69.27,68.97,69.05,52
20100301|2009-10-20 12:00,20,69.05,69.65,69.05,69.6,52
20100301|2009-10-20 12:30,20,69.6,69.7,69.25,69.45,22
20100301|2009-10-20 13:00,20,69.49,69.73,69.38,69.73,91
20100301|2009-10-20 20:00,21,69.6,69.61,69.6,69.61,8
20100301|2009-10-20 20:30,21,69.46,69.46,69.4,69.4,8
20100301|2009-10-20 21:00,21,69.38,69.4,69.32,69.4,7
20100301|2009-10-20 21:30,21,69.4,69.4,69.4,69.4,3
20100301|2009-10-21 00:30,21,69.4,69.4,69.37,69.37,2
20100301|2009-10-21 01:00,21,69.41,69.5,69.41,69.5,7
20100301|2009-10-21 02:00,21,69.52,69.64,69.52,69.64,11
20100301|2009-10-21 02:30,21,69.6,69.62,69.6,69.62,15
20100301|2009-10-21 03:00,21,69.62,69.66,69.62,69.66,2
20100301|2009-10-21 03:30,21,69.72,69.77,69.72,69.77,2
20100301|2009-10-21 04:00,21,69.72,69.72,69.72,69.72,5
20100301|2009-10-21 04:30,21,69.8,69.84,69.8,69.84,7
20100301|2009-10-21 05:30,21,69.8,69.8,69.65,69.65,15
20100301|2009-10-21 06:30,21,69.25,69.29,69.25,69.29,4
20100301|2009-10-21 07:00,21,69.25,69.44,69.25,69.44,6
20100301|2009-10-21 08:00,21,69.7,69.7,69.7,69.7,30
20100301|2009-10-21 08:30,21,69.77,70.16,69.77,70.12,74
20100301|2009-10-21 09:00,21,70.14,70.36,70.14,70.34,75
20100301|2009-10-21 09:30,21,70.36,70.43,69.9,70.25,194
20100301|2009-10-21 10:00,21,70.34,70.35,70.18,70.3,73
20100301|2009-10-21 10:30,21,70.3,70.45,70.16,70.21,130
20100301|2009-10-21 11:00,21,70.17,70.3,70.17,70.26,136
20100301|2009-10-21 11:30,21,70.25,70.35,70.01,70.35,112
20100301|2009-10-21 12:00,21,70.35,70.48,70.3,70.48,128
20100301|2009-10-21 12:30,21,70.45,70.61,70.2,70.61,175
20100301|2009-10-21 13:00,21,70.6,70.65,70.44,70.44,118
20100301|2009-10-21 20:30,22,70.04,70.04,70.04,70.04,1
20100301|2009-10-21 21:00,22,70.1,70.1,70.1,70.1,2
20100301|2009-10-21 21:30,22,70,70,70,70,2
20100301|2009-10-21 23:30,22,70.1,70.1,70.1,70.1,1
20100301|2009-10-22 00:30,22,70.2,70.2,70.2,70.2,1
20100301|2009-10-22 01:00,22,70.16,70.16,70.16,70.16,1
20100301|2009-10-22 01:30,22,69.93,69.93,69.92,69.92,2
20100301|2009-10-22 02:30,22,70.06,70.06,70.06,70.06,3
20100301|2009-10-22 03:00,22,70.06,70.06,70.06,70.06,5
20100301|2009-10-22 03:30,22,69.99,70.07,69.99,70,52
20100301|2009-10-22 04:30,22,70.05,70.05,69.92,69.92,44
20100301|2009-10-22 05:00,22,70,70,70,70,9
20100301|2009-10-22 06:30,22,70.18,70.18,70.03,70.03,2
20100301|2009-10-22 07:30,22,70.25,70.33,70.25,70.32,13
20100301|2009-10-22 08:00,22,70.16,70.16,70.16,70.16,1
20100301|2009-10-22 08:30,22,70.19,70.27,70,70.03,26
20100301|2009-10-22 09:00,22,69.73,69.9,69.62,69.9,80
20100301|2009-10-22 09:30,22,69.9,70,69.6,69.89,334
20100301|2009-10-22 10:00,22,69.9,70.05,69.88,70,50
20100301|2009-10-22 10:30,22,70,70.2,70,70.2,118
20100301|2009-10-22 11:00,22,70.04,70.15,69.95,69.95,41
20100301|2009-10-22 11:30,22,69.96,70.16,69.95,70,75
20100301|2009-10-22 12:00,22,69.98,70.35,69.98,70.26,73
20100301|2009-10-22 12:30,22,70.29,70.35,70.18,70.29,44
20100301|2009-10-22 13:00,22,70.37,70.7,70.37,70.63,231
20100301|2009-10-22 20:00,23,70.7,70.7,70.7,70.7,1
20100301|2009-10-22 20:30,23,70.66,70.67,70.66,70.67,2
20100301|2009-10-22 21:00,23,70.7,70.7,70.65,70.65,2
20100301|2009-10-22 21:30,23,70.58,70.7,70.58,70.7,5
20100301|2009-10-22 22:00,23,70.6,70.7,70.59,70.7,10
20100301|2009-10-23 00:00,23,70.7,70.7,70.7,70.7,1
20100301|2009-10-23 00:30,23,70.7,70.74,70.7,70.74,9
20100301|2009-10-23 01:00,23,70.74,70.74,70.74,70.74,6
20100301|2009-10-23 01:30,23,70.75,70.79,70.75,70.79,26
20100301|2009-10-23 03:00,23,70.94,70.95,70.94,70.95,2
20100301|2009-10-23 03:30,23,70.86,70.86,70.86,70.86,1
20100301|2009-10-23 04:00,23,70.77,70.78,70.66,70.66,23
20100301|2009-10-23 05:00,23,70.76,70.84,70.73,70.83,14
20100301|2009-10-23 05:30,23,70.68,70.75,70.68,70.7,12
20100301|2009-10-23 07:00,23,70.8,70.9,70.8,70.9,21
20100301|2009-10-23 07:30,23,70.9,70.95,70.89,70.89,36
20100301|2009-10-23 08:00,23,70.63,70.63,70.17,70.21,85
20100301|2009-10-23 08:30,23,70.17,70.3,70.1,70.29,14
20100301|2009-10-23 09:00,23,70.59,70.67,70.1,70.67,92
20100301|2009-10-23 09:30,23,70.69,70.69,70.3,70.45,62
20100301|2009-10-23 10:00,23,70.43,70.71,69.1,69.85,191
20100301|2009-10-23 10:30,23,69.85,70.25,69.62,69.97,19
20100301|2009-10-23 11:00,23,69.82,70.02,69.82,69.96,13
20100301|2009-10-23 11:30,23,69.97,70.3,69.97,70.1,59
20100301|2009-10-23 12:00,23,70.05,70.14,69.87,69.9,42
20100301|2009-10-23 12:30,23,69.53,69.84,69.47,69.84,24
20100301|2009-10-23 13:00,23,69.55,70.2,69.5,70.2,37
20100301|2009-10-25 20:30,26,70.1,70.25,70.1,70.25,12
20100301|2009-10-25 21:00,26,70.25,70.25,70.25,70.25,14
20100301|2009-10-25 22:00,26,70.45,70.74,70.45,70.74,65
20100301|2009-10-26 00:30,26,70.66,70.68,70.65,70.65,7
20100301|2009-10-26 01:00,26,70.72,70.72,70.72,70.72,3
20100301|2009-10-26 02:00,26,70.61,70.61,70.6,70.6,4
20100301|2009-10-26 04:00,26,70.4,70.4,70.4,70.4,1
20100301|2009-10-26 04:30,26,70.52,70.55,70.52,70.55,3
20100301|2009-10-26 05:00,26,70.57,70.57,70.55,70.55,26
20100301|2009-10-26 05:30,26,70.55,70.55,70.42,70.42,3
20100301|2009-10-26 06:00,26,70.42,70.44,70.3,70.44,12
20100301|2009-10-26 06:30,26,70.44,70.47,70.36,70.36,24
20100301|2009-10-26 07:00,26,70.3,70.43,70.25,70.43,12
20100301|2009-10-26 07:30,26,70.52,70.85,70.42,70.76,120
20100301|2009-10-26 08:00,26,70.85,70.85,70.8,70.8,6
20100301|2009-10-26 08:30,26,70.72,70.93,70.72,70.89,20
20100301|2009-10-26 09:00,26,70.65,70.95,70.58,70.92,73
20100301|2009-10-26 09:30,26,70.92,71.07,70.75,70.75,144
20100301|2009-10-26 10:00,26,70.7,70.7,69.79,69.79,66
20100301|2009-10-26 10:30,26,70.1,70.1,70.03,70.03,4
20100301|2009-10-26 11:00,26,69.84,69.84,69.5,69.51,120
20100301|2009-10-26 11:30,26,69.55,69.85,69.25,69.3,217
20100301|2009-10-26 12:00,26,69.34,69.34,69.24,69.27,14
20100301|2009-10-26 12:30,26,69.32,69.72,69.32,69.72,31
20100301|2009-10-26 13:00,26,69.95,70.1,69.95,69.95,43
20100301|2009-10-26 20:00,27,69.78,69.78,69.78,69.78,1
20100301|2009-10-26 20:30,27,69.4,69.4,69.3,69.3,32
20100301|2009-10-26 21:00,27,69.32,69.32,69.32,69.32,1
20100301|2009-10-26 22:30,27,69.57,69.57,69.57,69.57,2
20100301|2009-10-26 23:00,27,69.53,69.53,69.53,69.53,1
20100301|2009-10-27 00:30,27,69.64,69.64,69.64,69.64,1
20100301|2009-10-27 02:00,27,69.68,69.68,69.68,69.68,1
20100301|2009-10-27 03:00,27,69.58,69.58,69.58,69.58,1
20100301|2009-10-27 03:30,27,69.6,69.6,69.6,69.6,5
20100301|2009-10-27 05:30,27,69.66,69.66,69.66,69.66,1
20100301|2009-10-27 06:00,27,69.8,69.8,69.66,69.66,38
20100301|2009-10-27 06:30,27,69.8,70,69.8,69.87,40
20100301|2009-10-27 07:00,27,69.75,69.75,69.75,69.75,10
20100301|2009-10-27 07:30,27,69.89,69.89,69.75,69.78,12
20100301|2009-10-27 08:00,27,69.84,69.84,69.84,69.84,1
20100301|2009-10-27 08:30,27,70,70.04,69.75,69.85,102
20100301|2009-10-27 09:00,27,69.5,69.69,69.48,69.69,37
20100301|2009-10-27 09:30,27,69.61,69.7,69.36,69.5,59
20100301|2009-10-27 10:00,27,69.55,69.55,68.8,68.8,109
20100301|2009-10-27 10:30,27,69.04,69.14,68.93,69.14,26
20100301|2009-10-27 11:00,27,69.11,69.39,69.11,69.27,28
20100301|2009-10-27 11:30,27,69.2,69.44,69.2,69.3,43
20100301|2009-10-27 12:00,27,69.23,69.5,69.22,69.22,37
20100301|2009-10-27 12:30,27,69.27,69.54,69.27,69.45,64
20100301|2009-10-27 13:00,27,69.41,69.86,69.39,69.8,276
20100301|2009-10-27 20:00,28,69.7,69.78,69.7,69.71,7
20100301|2009-10-27 20:30,28,69.73,69.75,69.73,69.75,4
20100301|2009-10-27 21:00,28,69.9,69.9,69.85,69.85,3
20100301|2009-10-27 21:30,28,69.83,69.83,69.83,69.83,1
20100301|2009-10-27 23:00,28,69.73,69.73,69.73,69.73,4
20100301|2009-10-27 23:30,28,69.73,69.73,69.73,69.73,1
20100301|2009-10-28 01:00,28,69.73,69.73,69.73,69.73,6
20100301|2009-10-28 01:30,28,69.73,69.9,69.67,69.9,57
20100301|2009-10-28 02:00,28,69.9,69.9,69.78,69.78,9
20100301|2009-10-28 02:30,28,69.87,69.9,69.87,69.9,7
20100301|2009-10-28 03:00,28,69.91,69.92,69.72,69.74,47
20100301|2009-10-28 03:30,28,69.84,69.84,69.81,69.81,10
20100301|2009-10-28 04:00,28,69.75,69.75,69.63,69.75,46
20100301|2009-10-28 04:30,28,69.46,69.46,69.46,69.46,11
20100301|2009-10-28 05:00,28,69.27,69.27,69.27,69.27,2
20100301|2009-10-28 06:00,28,69.5,69.5,69.37,69.37,9
20100301|2009-10-28 06:30,28,69.36,69.44,69.36,69.41,13
20100301|2009-10-28 07:00,28,69.44,69.44,69.1,69.12,99
20100301|2009-10-28 07:30,28,69.1,69.44,69.01,69.39,46
20100301|2009-10-28 08:00,28,69.47,69.73,69.4,69.73,24
20100301|2009-10-28 08:30,28,69.61,69.61,69.5,69.5,33
20100301|2009-10-28 09:00,28,69.45,69.55,69.19,69.55,67
20100301|2009-10-28 09:30,28,69.44,69.88,69.44,69.49,318
20100301|2009-10-28 10:00,28,69.5,69.63,69.44,69.57,146
20100301|2009-10-28 10:30,28,69.57,69.57,69.3,69.3,79
20100301|2009-10-28 11:00,28,69.25,69.42,69,69.06,239
20100301|2009-10-28 11:30,28,69.15,69.32,69.15,69.21,32
20100301|2009-10-28 12:00,28,69.36,69.4,69.3,69.4,66
20100301|2009-10-28 12:30,28,69.42,69.58,69.42,69.58,116
20100301|2009-10-28 13:00,28,69.55,69.83,69.44,69.65,218
20100301|2009-10-28 20:00,29,69.64,69.64,69.51,69.52,11
20100301|2009-10-28 20:30,29,69.64,69.73,69.64,69.73,10
20100301|2009-10-28 21:00,29,69.73,69.73,69.73,69.73,2
20100301|2009-10-28 21:30,29,69.73,69.73,69.7,69.7,10
20100301|2009-10-28 22:00,29,69.55,69.55,69.4,69.43,10
20100301|2009-10-28 23:30,29,69.43,69.43,69.43,69.43,1
20100301|2009-10-29 00:00,29,69.4,69.4,69.31,69.31,8
20100301|2009-10-29 00:30,29,69.25,69.25,69.24,69.24,3
20100301|2009-10-29 01:30,29,69.35,69.35,69.35,69.35,4
20100301|2009-10-29 02:00,29,69.39,69.39,69.39,69.39,2
20100301|2009-10-29 02:30,29,69.45,69.45,69.45,69.45,1
20100301|2009-10-29 03:00,29,69.45,69.45,69.45,69.45,4
20100301|2009-10-29 04:00,29,69.45,69.55,69.45,69.45,13
20100301|2009-10-29 04:30,29,69.43,69.43,69.27,69.28,47
20100301|2009-10-29 05:00,29,69.27,69.45,69.27,69.32,23
20100301|2009-10-29 05:30,29,69.35,69.35,69.35,69.35,5
20100301|2009-10-29 06:00,29,69.44,69.58,69.44,69.58,40
20100301|2009-10-29 06:30,29,69.65,69.9,69.65,69.85,90
20100301|2009-10-29 07:00,29,69.75,69.77,69.68,69.68,26
20100301|2009-10-29 07:30,29,69.75,70.16,69.74,70.16,141
20100301|2009-10-29 08:00,29,69.96,69.96,69.81,69.85,26
20100301|2009-10-29 08:30,29,70.07,70.07,69.96,70,4
20100301|2009-10-29 09:00,29,70,70.73,69.97,70.71,354
20100301|2009-10-29 09:30,29,70.71,70.75,70.5,70.75,322
20100301|2009-10-29 10:00,29,70.74,70.97,70.42,70.5,292
20100301|2009-10-29 10:30,29,70.5,70.6,70.5,70.52,104
20100301|2009-10-29 11:00,29,70.5,70.55,70.3,70.51,66
20100301|2009-10-29 11:30,29,70.53,70.64,70.38,70.64,30
20100301|2009-10-29 12:00,29,70.49,70.56,70.48,70.55,32
20100301|2009-10-29 12:30,29,70.52,70.74,70.35,70.35,72
20100301|2009-10-29 13:00,29,70.31,70.74,70.31,70.56,126
20100301|2009-10-29 20:00,30,70.37,70.42,70.35,70.35,6
20100301|2009-10-29 21:00,30,70.41,70.47,70.41,70.47,2
20100301|2009-10-29 21:30,30,70.47,70.47,70.4,70.45,11
20100301|2009-10-29 23:00,30,70.53,70.65,70.53,70.65,9
20100301|2009-10-30 01:00,30,70.54,70.54,70.54,70.54,2
20100301|2009-10-30 01:30,30,70.54,70.54,70.54,70.54,8
20100301|2009-10-30 02:00,30,70.54,70.54,70.54,70.54,5
20100301|2009-10-30 03:00,30,70.3,70.3,70.3,70.3,1
20100301|2009-10-30 03:30,30,70.26,70.26,70.26,70.26,3
20100301|2009-10-30 04:00,30,70.5,70.5,70.5,70.5,1
20100301|2009-10-30 04:30,30,70.5,70.5,70.5,70.5,2
20100301|2009-10-30 05:00,30,70.35,70.35,70.35,70.35,1
20100301|2009-10-30 05:30,30,70.31,70.31,70.31,70.31,5
20100301|2009-10-30 06:00,30,70.52,70.58,70.52,70.58,2
20100301|2009-10-30 06:30,30,70.5,70.51,70.5,70.51,5
20100301|2009-10-30 07:00,30,70.45,70.45,70.45,70.45,1
20100301|2009-10-30 07:30,30,70.47,70.5,69.7,69.83,138
20100301|2009-10-30 08:00,30,69.83,70.4,69.8,70.22,27
20100301|2009-10-30 08:30,30,70.15,70.56,70.15,70.56,62
20100301|2009-10-30 09:00,30,70.73,70.85,70.37,70.37,152
20100301|2009-10-30 09:30,30,70.39,70.73,70.3,70.7,328
20100301|2009-10-30 10:00,30,70.6,70.65,70.4,70.5,107
20100301|2009-10-30 10:30,30,70.59,70.6,70.4,70.45,44
20100301|2009-10-30 11:00,30,70.5,70.63,70.4,70.5,120
20100301|2009-10-30 11:30,30,70.54,70.67,70.31,70.41,106
20100301|2009-10-30 12:00,30,70.4,70.42,69.83,69.83,138
20100301|2009-10-30 12:30,30,70,70.76,69.99,70.76,262
20100301|2009-10-30 13:00,30,70.77,71.14,70.28,70.28,1018
20100301|2009-11-01 21:00,2,70.75,70.75,70.75,70.75,4
20100301|2009-11-01 22:30,2,70.77,70.79,70.53,70.6,15
20100301|2009-11-01 23:00,2,70.53,70.53,70.47,70.47,6
20100301|2009-11-01 23:30,2,70.45,70.49,70.43,70.43,5
20100301|2009-11-02 00:00,2,70.41,70.41,70.41,70.41,1
20100301|2009-11-02 00:30,2,70.34,70.34,70.3,70.3,12
20100301|2009-11-02 01:00,2,70.3,70.3,70.03,70.03,37
20100301|2009-11-02 01:30,2,70.27,70.31,70.27,70.31,2
20100301|2009-11-02 02:30,2,70.83,70.83,70.83,70.83,5
20100301|2009-11-02 03:00,2,70.9,71.25,70.9,71.25,20
20100301|2009-11-02 03:30,2,71.24,71.25,71.11,71.11,12
20100301|2009-11-02 04:00,2,71.25,71.34,71.25,71.34,86
20100301|2009-11-02 04:30,2,71.34,71.88,71.3,71.82,139
20100301|2009-11-02 05:00,2,71.88,71.88,71.85,71.85,10
20100301|2009-11-02 05:30,2,71.79,71.79,71.79,71.79,9
20100301|2009-11-02 06:00,2,71.75,71.83,71.75,71.82,21
20100301|2009-11-02 06:30,2,71.82,71.82,71.61,71.61,20
20100301|2009-11-02 07:00,2,71.56,71.57,71.56,71.57,5
20100301|2009-11-02 07:30,2,71.54,71.54,71.51,71.51,9
20100301|2009-11-02 08:00,2,71.51,71.7,71.45,71.7,112
20100301|2009-11-02 08:30,2,71.84,72,71.72,71.89,151
20100301|2009-11-02 09:00,2,71.95,71.95,71.75,71.79,58
20100301|2009-11-02 09:30,2,71.83,71.9,71.75,71.85,125
20100301|2009-11-02 10:00,2,71.9,72.35,71.9,72.28,292
20100301|2009-11-02 10:30,2,72.27,72.39,71.99,72.01,205
20100301|2009-11-02 11:00,2,72.05,72.21,71.69,72.21,100
20100301|2009-11-02 11:30,2,72.17,72.25,71.75,71.84,131
20100301|2009-11-02 12:00,2,71.95,72,71.8,72,56
20100301|2009-11-02 12:30,2,72.12,72.12,71.58,71.58,112
20100301|2009-11-02 13:00,2,71.59,71.79,71.45,71.45,51
20100301|2009-11-02 13:30,2,71.65,71.73,71.35,71.38,87
20100301|2009-11-02 14:00,2,71.34,71.5,71.04,71.34,324
20100301|2009-11-02 21:00,3,71.25,71.49,71.21,71.46,27
20100301|2009-11-02 22:00,3,71.46,71.49,71.46,71.49,14
20100301|2009-11-02 23:00,3,71.5,71.5,71.5,71.5,4
20100301|2009-11-02 23:30,3,71.46,71.46,71.45,71.45,16
20100301|2009-11-03 00:30,3,71.5,71.5,71.5,71.5,11
20100301|2009-11-03 01:00,3,71.59,71.59,71.59,71.59,8
20100301|2009-11-03 01:30,3,71.59,71.59,71.59,71.59,2
20100301|2009-11-03 02:00,3,71.6,71.6,71.6,71.6,5
20100301|2009-11-03 02:30,3,71.6,71.6,71.6,71.6,5
20100301|2009-11-03 03:00,3,71.53,71.53,71.35,71.35,6
20100301|2009-11-03 03:30,3,71.35,71.35,71.35,71.35,2
20100301|2009-11-03 04:00,3,71.3,71.35,71.29,71.3,22
20100301|2009-11-03 04:30,3,71.32,71.32,71,71,65
20100301|2009-11-03 05:00,3,71.01,71.01,70.37,70.37,100
20100301|2009-11-03 05:30,3,70.33,70.36,70.32,70.33,10
20100301|2009-11-03 06:00,3,70.47,70.47,70.47,70.47,2
20100301|2009-11-03 06:30,3,70.45,70.45,70.32,70.45,8
20100301|2009-11-03 07:00,3,70.83,70.83,70.83,70.83,1
20100301|2009-11-03 08:00,3,70.7,70.7,70.5,70.5,13
20100301|2009-11-03 08:30,3,70.61,70.91,70.61,70.83,13
20100301|2009-11-03 09:00,3,70.84,70.84,70.5,70.66,37
20100301|2009-11-03 09:30,3,70.65,71.02,70.53,71.02,74
20100301|2009-11-03 10:00,3,71.05,71.09,70.7,70.75,60
20100301|2009-11-03 10:30,3,70.84,71.56,70.52,71.51,381
20100301|2009-11-03 11:00,3,71.51,71.6,71.28,71.31,104
20100301|2009-11-03 11:30,3,71.22,71.25,71.16,71.16,157
20100301|2009-11-03 12:00,3,71.43,71.5,71.27,71.49,143
20100301|2009-11-03 12:30,3,71.49,71.68,71.38,71.44,185
20100301|2009-11-03 13:00,3,71.38,71.44,71.09,71.22,134
20100301|2009-11-03 13:30,3,71.19,71.29,70.93,71.21,84
20100301|2009-11-03 14:00,3,71.23,71.33,70.7,70.79,354
20100301|2009-11-03 20:00,4,70.97,71,70.97,71,5
20100301|2009-11-03 20:30,4,71,71,70.95,70.95,5
20100301|2009-11-03 22:30,4,71.17,71.18,71.17,71.18,3
20100301|2009-11-03 23:30,4,70.98,70.98,70.98,70.98,1
20100301|2009-11-04 01:30,4,71.17,71.18,71.17,71.18,2
20100301|2009-11-04 02:00,4,71.18,71.31,71.18,71.31,2
20100301|2009-11-04 02:30,4,71.5,71.5,71.45,71.45,2
20100301|2009-11-04 03:00,4,71.37,71.37,71.33,71.33,12
20100301|2009-11-04 03:30,4,71.32,71.62,71.32,71.47,42
20100301|2009-11-04 04:00,4,71.6,71.6,71.48,71.48,5
20100301|2009-11-04 04:30,4,71.5,71.5,71.5,71.5,2
20100301|2009-11-04 05:00,4,71.43,71.43,71.42,71.42,4
20100301|2009-11-04 05:30,4,71.39,71.4,71.39,71.4,3
20100301|2009-11-04 06:00,4,71.48,71.5,71.48,71.5,12
20100301|2009-11-04 06:30,4,71.43,71.55,71.43,71.55,5
20100301|2009-11-04 07:00,4,71.44,71.51,71.44,71.5,25
20100301|2009-11-04 07:30,4,71.56,71.8,71.56,71.73,91
20100301|2009-11-04 08:00,4,71.5,71.69,71.5,71.65,20
20100301|2009-11-04 08:30,4,71.58,71.7,71.58,71.63,37
20100301|2009-11-04 09:00,4,71.63,71.9,71.59,71.9,297
20100301|2009-11-04 09:30,4,71.98,72.04,71.53,71.55,73
20100301|2009-11-04 10:00,4,71.59,71.61,71.36,71.36,64
20100301|2009-11-04 10:30,4,71.35,71.57,71.35,71.5,138
20100301|2009-11-04 11:00,4,71.44,71.59,71.41,71.5,95
20100301|2009-11-04 11:30,4,71.49,71.49,71.2,71.2,69
20100301|2009-11-04 12:00,4,71.2,71.25,70.9,70.9,126
20100301|2009-11-04 12:30,4,71.01,71.15,71.01,71.1,68
20100301|2009-11-04 13:00,4,71.12,71.68,71.1,71.59,320
20100301|2009-11-04 20:00,5,71.27,71.27,71.19,71.19,2
20100301|2009-11-04 20:30,5,71.3,71.36,71.29,71.29,8
20100301|2009-11-04 21:30,5,71.3,71.3,71.28,71.28,3
20100301|2009-11-04 22:00,5,71.25,71.25,71.18,71.18,11
20100301|2009-11-04 23:30,5,71.43,71.5,71.43,71.5,5
20100301|2009-11-05 00:00,5,71.45,71.49,71.45,71.49,2
20100301|2009-11-05 00:30,5,71.5,71.5,71.43,71.43,15
20100301|2009-11-05 01:00,5,71.43,71.46,71.43,71.46,4
20100301|2009-11-05 01:30,5,71.43,71.43,71.43,71.43,1
20100301|2009-11-05 02:30,5,71.45,71.45,71.18,71.45,26
20100301|2009-11-05 03:00,5,71.43,71.47,71.43,71.45,10
20100301|2009-11-05 03:30,5,71.46,71.54,71.35,71.35,30
20100301|2009-11-05 04:00,5,71.4,71.4,71.4,71.4,2
20100301|2009-11-05 04:30,5,71.38,71.4,71.38,71.4,4
20100301|2009-11-05 05:00,5,71.41,71.41,71.4,71.4,3
20100301|2009-11-05 05:30,5,71.4,71.42,71.34,71.42,14
20100301|2009-11-05 06:00,5,71.39,71.46,71.36,71.46,15
20100301|2009-11-05 06:30,5,71.5,71.66,71.5,71.65,27
20100301|2009-11-05 07:00,5,71.71,71.8,71.6,71.78,157
20100301|2009-11-05 07:30,5,71.8,71.8,71.58,71.58,39
20100301|2009-11-05 08:00,5,71.62,71.62,71.49,71.58,36
20100301|2009-11-05 08:30,5,71.58,71.68,71.5,71.68,121
20100301|2009-11-05 09:00,5,71.69,71.7,71.46,71.7,68
20100301|2009-11-05 09:30,5,71.6,71.6,71.2,71.3,210
20100301|2009-11-05 10:00,5,71.2,71.2,71.1,71.1,85
20100301|2009-11-05 10:30,5,71.13,71.15,70.74,70.74,413
20100301|2009-11-05 11:00,5,70.72,71.04,70.66,70.98,140
20100301|2009-11-05 11:30,5,71.04,71.11,70.89,70.95,124
20100301|2009-11-05 12:00,5,71.08,71.2,71,71.12,97
20100301|2009-11-05 12:30,5,71.07,71.17,71.02,71.17,41
20100301|2009-11-05 13:00,5,71.06,71.15,70.84,71.14,350
20100301|2009-11-05 20:00,6,70.99,71.2,70.99,71.2,16
20100301|2009-11-05 20:30,6,71.19,71.2,71.19,71.2,11
20100301|2009-11-05 21:00,6,71.2,71.32,71.2,71.31,6
20100301|2009-11-05 21:30,6,71.33,71.34,71.33,71.34,8
20100301|2009-11-05 22:00,6,71.25,71.25,71.25,71.25,1
20100301|2009-11-05 22:30,6,71.33,71.33,71.33,71.33,1
20100301|2009-11-06 00:00,6,71.25,71.25,71.17,71.17,4
20100301|2009-11-06 00:30,6,71.34,71.34,71.34,71.34,2
20100301|2009-11-06 01:30,6,71.3,71.3,71.3,71.3,1
20100301|2009-11-06 02:00,6,71.3,71.34,71.3,71.34,2
20100301|2009-11-06 02:30,6,71.34,71.34,71.34,71.34,1
20100301|2009-11-06 03:00,6,71.33,71.34,71.33,71.34,4
20100301|2009-11-06 04:00,6,71.28,71.34,71.28,71.34,7
20100301|2009-11-06 04:30,6,71.29,71.29,71.29,71.29,3
20100301|2009-11-06 05:00,6,71.32,71.45,71.32,71.45,36
20100301|2009-11-06 05:30,6,71.44,71.48,71.42,71.42,36
20100301|2009-11-06 06:00,6,71.41,71.49,71.41,71.49,13
20100301|2009-11-06 06:30,6,71.47,71.47,71.39,71.39,10
20100301|2009-11-06 07:00,6,71.4,71.4,71.3,71.38,12
20100301|2009-11-06 07:30,6,71.3,71.3,70.75,70.79,59
20100301|2009-11-06 08:00,6,70.75,70.86,70.4,70.76,363
20100301|2009-11-06 08:30,6,71.36,71.38,71.05,71.05,35
20100301|2009-11-06 09:00,6,71.16,71.16,70.86,70.92,23
20100301|2009-11-06 09:30,6,71.12,71.14,70.82,71.04,279
20100301|2009-11-06 10:00,6,71,71,70.53,70.64,156
20100301|2009-11-06 10:30,6,70.7,70.7,70.49,70.49,156
20100301|2009-11-06 11:00,6,70.75,70.8,70.66,70.68,78
20100301|2009-11-06 11:30,6,70.71,70.74,70.46,70.49,54
20100301|2009-11-06 12:00,6,70.49,70.6,70.43,70.46,85
20100301|2009-11-06 12:30,6,70.49,70.64,70.43,70.47,95
20100301|2009-11-06 13:00,6,70.45,70.53,70.25,70.5,400
20100301|2009-11-08 20:00,9,70.44,71.03,70.44,70.96,24
20100301|2009-11-08 20:30,9,71.02,71.07,70.96,71.07,20
20100301|2009-11-08 21:00,9,71.08,71.18,71.08,71.18,45
20100301|2009-11-08 22:30,9,71.18,71.18,71.18,71.18,5
20100301|2009-11-08 23:00,9,71.18,71.2,71.18,71.2,6
20100301|2009-11-09 00:00,9,71.2,71.27,71.18,71.27,8
20100301|2009-11-09 00:30,9,71.27,71.34,71.27,71.3,19
20100301|2009-11-09 01:00,9,71.3,71.45,71.3,71.45,36
20100301|2009-11-09 01:30,9,71.45,71.48,71.45,71.48,47
20100301|2009-11-09 02:00,9,71.48,71.5,71.4,71.4,5
20100301|2009-11-09 02:30,9,71.49,71.5,71.49,71.5,5
20100301|2009-11-09 03:00,9,71.4,71.4,71.4,71.4,1
20100301|2009-11-09 03:30,9,71.4,71.45,71.4,71.45,10
20100301|2009-11-09 04:00,9,71.45,71.45,71.45,71.45,1
20100301|2009-11-09 04:30,9,71.49,71.53,71.49,71.53,19
20100301|2009-11-09 05:00,9,71.53,71.54,71.43,71.45,48
20100301|2009-11-09 05:30,9,71.45,71.55,71.45,71.5,19
20100301|2009-11-09 06:00,9,71.45,71.7,71.45,71.7,26
20100301|2009-11-09 06:30,9,71.66,71.73,71.65,71.72,22
20100301|2009-11-09 07:00,9,71.72,71.72,71.51,71.51,18
20100301|2009-11-09 07:30,9,71.55,71.57,71.55,71.57,34
20100301|2009-11-09 08:00,9,71.57,71.68,71.47,71.47,109
20100301|2009-11-09 08:30,9,71.54,71.63,71.4,71.42,70
20100301|2009-11-09 09:00,9,71.48,71.59,71.45,71.55,76
20100301|2009-11-09 09:30,9,71.55,71.8,71.5,71.59,440
20100301|2009-11-09 10:00,9,71.59,71.69,71.55,71.56,127
20100301|2009-11-09 10:30,9,71.56,71.6,71.5,71.51,126
20100301|2009-11-09 11:00,9,71.55,71.74,71.51,71.7,153
20100301|2009-11-09 11:30,9,71.69,71.8,71.65,71.75,132
20100301|2009-11-09 12:00,9,71.75,71.8,71.7,71.75,187
20100301|2009-11-09 12:30,9,71.74,71.78,71.66,71.67,160
20100301|2009-11-09 13:00,9,71.65,71.65,71.36,71.55,266
20100301|2009-11-09 20:00,10,71.55,71.55,71.45,71.45,33
20100301|2009-11-09 20:30,10,71.43,71.43,71.1,71.15,39
20100301|2009-11-09 21:00,10,71.38,71.38,71.38,71.38,1
20100301|2009-11-09 22:00,10,71.52,71.57,71.52,71.57,2
20100301|2009-11-09 23:00,10,71.45,71.45,71.43,71.43,5
20100301|2009-11-09 23:30,10,71.54,71.59,71.54,71.59,15
20100301|2009-11-10 01:00,10,71.54,71.54,71.54,71.54,3
20100301|2009-11-10 01:30,10,71.58,71.58,71.5,71.5,50
20100301|2009-11-10 02:00,10,71.5,71.54,71.5,71.5,8
20100301|2009-11-10 03:00,10,71.67,71.7,71.67,71.7,18
20100301|2009-11-10 03:30,10,71.7,71.73,71.7,71.71,19
20100301|2009-11-10 04:00,10,71.74,71.79,71.73,71.73,68
20100301|2009-11-10 04:30,10,71.79,71.84,71.79,71.84,91
20100301|2009-11-10 05:00,10,71.84,71.84,71.82,71.82,6
20100301|2009-11-10 05:30,10,71.84,71.91,71.84,71.89,194
20100301|2009-11-10 06:00,10,71.91,71.91,71.65,71.65,64
20100301|2009-11-10 06:30,10,71.55,71.67,71.46,71.67,62
20100301|2009-11-10 07:00,10,71.69,72.01,71.69,72,329
20100301|2009-11-10 07:30,10,72.05,72.3,71.93,72.23,799
20100301|2009-11-10 08:00,10,72.25,72.28,72.06,72.16,97
20100301|2009-11-10 08:30,10,72.18,72.25,72.13,72.16,94
20100301|2009-11-10 09:00,10,72.2,72.23,72.1,72.15,148
20100301|2009-11-10 09:30,10,72.15,72.25,72.05,72.08,446
20100301|2009-11-10 10:00,10,72.08,72.34,71.99,72.34,279
20100301|2009-11-10 10:30,10,72.34,73.04,72.33,72.77,1205
20100301|2009-11-10 11:00,10,72.79,73,72.62,72.62,256
20100301|2009-11-10 11:30,10,72.62,72.76,72.56,72.72,175
20100301|2009-11-10 12:00,10,72.72,72.82,72.64,72.69,77
20100301|2009-11-10 12:30,10,72.68,72.77,72.65,72.66,135
20100301|2009-11-10 13:00,10,72.68,72.95,72.57,72.81,411
20100301|2009-11-10 20:00,11,72.93,73.09,72.93,73.05,152
20100301|2009-11-10 20:30,11,73.09,73.09,73.04,73.05,43
20100301|2009-11-10 21:00,11,73.05,73.09,73.05,73.05,12
20100301|2009-11-10 21:30,11,73.05,73.05,73.05,73.05,4
20100301|2009-11-10 22:00,11,73.05,73.09,73.05,73.09,13
20100301|2009-11-10 22:30,11,73.09,73.09,73.09,73.09,4
20100301|2009-11-10 23:00,11,73.09,73.13,73.09,73.13,59
20100301|2009-11-10 23:30,11,73.13,73.13,73.13,73.13,41
20100301|2009-11-11 00:00,11,73.13,73.15,73.09,73.09,27
20100301|2009-11-11 00:30,11,73.09,73.11,73.01,73.06,18
20100301|2009-11-11 01:00,11,73.05,73.2,73.05,73.2,64
20100301|2009-11-11 01:30,11,73.2,73.2,73.19,73.2,5
20100301|2009-11-11 02:00,11,73.2,73.31,73.2,73.31,163
20100301|2009-11-11 02:30,11,73.31,73.31,73.28,73.28,8
20100301|2009-11-11 03:00,11,73.26,73.4,73.24,73.38,97
20100301|2009-11-11 03:30,11,73.4,73.47,73.38,73.47,185
20100301|2009-11-11 04:00,11,73.47,73.48,73.41,73.48,57
20100301|2009-11-11 04:30,11,73.49,73.5,73.45,73.45,19
20100301|2009-11-11 05:00,11,73.45,73.46,73.42,73.42,31
20100301|2009-11-11 05:30,11,73.47,73.47,73.4,73.4,20
20100301|2009-11-11 06:00,11,73.45,73.48,73.4,73.4,47
20100301|2009-11-11 06:30,11,73.4,73.56,73.4,73.55,174
20100301|2009-11-11 07:00,11,73.57,73.65,73.38,73.47,27
20100301|2009-11-11 07:30,11,73.41,73.58,73.41,73.46,58
20100301|2009-11-11 08:00,11,73.55,73.69,73.52,73.69,203
20100301|2009-11-11 08:30,11,73.69,73.98,73.66,73.75,949
20100301|2009-11-11 09:00,11,73.75,74.15,73.75,74.08,471
20100301|2009-11-11 09:30,11,74,74.27,72.5,72.65,1128
20100301|2009-11-11 10:00,11,72.65,73.46,72.59,73,282
20100301|2009-11-11 10:30,11,73,73.35,73,73.25,148
20100301|2009-11-11 11:00,11,73.21,73.23,72.7,72.7,218
20100301|2009-11-11 11:30,11,72.7,72.94,71.91,72.2,475
20100301|2009-11-11 12:00,11,72.18,72.24,72.02,72.03,187
20100301|2009-11-11 12:30,11,72.01,72.03,71.4,71.46,558
20100301|2009-11-11 13:00,11,71.45,71.51,70.99,71.01,645
20100301|2009-11-11 20:00,12,71,71.6,71,71.42,71
20100301|2009-11-11 20:30,12,71.54,71.6,71.46,71.54,33
20100301|2009-11-11 21:00,12,71.55,71.57,71.45,71.57,11
20100301|2009-11-11 21:30,12,71.61,71.61,71.61,71.61,2
20100301|2009-11-11 22:00,12,71.61,71.61,71.54,71.54,7
20100301|2009-11-11 22:30,12,71.54,71.6,71.49,71.49,9
20100301|2009-11-11 23:00,12,71.65,71.66,71.6,71.66,16
20100301|2009-11-11 23:30,12,71.66,71.68,71.66,71.66,4
20100301|2009-11-12 00:00,12,71.68,71.74,71.68,71.68,16
20100301|2009-11-12 00:30,12,71.68,71.68,71.49,71.49,13
20100301|2009-11-12 01:00,12,71.49,71.49,71.49,71.49,2
20100301|2009-11-12 01:30,12,71.74,71.79,71.74,71.79,15
20100301|2009-11-12 02:00,12,71.65,71.81,71.63,71.63,21
20100301|2009-11-12 02:30,12,71.59,71.59,71.57,71.57,5
20100301|2009-11-12 03:00,12,71.73,71.73,71.2,71.2,49
20100301|2009-11-12 03:30,12,71.18,71.18,71.01,71.09,54
20100301|2009-11-12 04:00,12,71.05,71.1,71.01,71.1,64
20100301|2009-11-12 04:30,12,71.36,71.36,71.05,71.05,67
20100301|2009-11-12 05:00,12,71.18,71.18,71.11,71.12,19
20100301|2009-11-12 05:30,12,71.2,71.2,71.06,71.1,8
20100301|2009-11-12 06:00,12,71.08,71.12,70.5,70.61,308
20100301|2009-11-12 06:30,12,70.58,70.6,70.27,70.59,365
20100301|2009-11-12 07:00,12,70.54,70.77,70.27,70.41,137
20100301|2009-11-12 07:30,12,70.52,70.68,70.11,70.13,196
20100301|2009-11-12 08:00,12,70.12,70.85,70.11,70.66,132
20100301|2009-11-12 08:30,12,70.65,70.77,70.45,70.54,150
20100301|2009-11-12 09:00,12,70.57,70.93,70.5,70.85,128
20100301|2009-11-12 09:30,12,70.9,70.9,70.51,70.68,454
20100301|2009-11-12 10:00,12,70.58,70.76,70.33,70.35,345
20100301|2009-11-12 10:30,12,70.4,70.52,70.13,70.18,368
20100301|2009-11-12 11:00,12,70.18,70.25,70.13,70.2,205
20100301|2009-11-12 11:30,12,70.2,70.24,70.14,70.19,104
20100301|2009-11-12 12:00,12,70.22,70.23,70.09,70.16,151
20100301|2009-11-12 12:30,12,70.14,70.2,69.76,69.88,558
20100301|2009-11-12 13:00,12,69.83,70.63,69.75,70.23,742
20100301|2009-11-12 20:00,13,70.23,70.69,70.23,70.69,108
20100301|2009-11-12 20:30,13,70.67,70.91,70.67,70.84,61
20100301|2009-11-12 21:00,13,70.63,70.95,70.63,70.95,14
20100301|2009-11-12 21:30,13,70.98,70.98,70.9,70.9,14
20100301|2009-11-12 22:00,13,70.91,70.91,70.91,70.91,12
20100301|2009-11-12 22:30,13,70.91,70.91,70.9,70.9,41
20100301|2009-11-12 23:30,13,70.97,71,70.97,71,24
20100301|2009-11-13 00:00,13,70.96,70.96,70.96,70.96,4
20100301|2009-11-13 00:30,13,70.96,70.99,70.95,70.99,4
20100301|2009-11-13 01:00,13,70.95,71.14,70.95,71.14,29
20100301|2009-11-13 01:30,13,71.2,71.31,71.2,71.31,36
20100301|2009-11-13 02:00,13,71.28,71.31,71.28,71.31,6
20100301|2009-11-13 02:30,13,71.23,71.3,71.2,71.3,8
20100301|2009-11-13 03:00,13,71.25,71.31,71.25,71.26,19
20100301|2009-11-13 03:30,13,71.28,71.3,71.21,71.3,23
20100301|2009-11-13 04:00,13,71.09,71.1,71.08,71.1,7
20100301|2009-11-13 04:30,13,71.14,71.14,70.96,70.96,59
20100301|2009-11-13 05:00,13,70.96,71.05,70.9,71.05,29
20100301|2009-11-13 05:30,13,70.9,71.08,70.9,70.94,11
20100301|2009-11-13 06:00,13,70.9,70.95,70.9,70.9,7
20100301|2009-11-13 06:30,13,70.93,70.93,70.85,70.9,66
20100301|2009-11-13 07:00,13,70.89,70.89,70.77,70.77,40
20100301|2009-11-13 07:30,13,70.77,70.85,70.59,70.6,173
20100301|2009-11-13 08:00,13,70.6,70.64,70.54,70.64,96
20100301|2009-11-13 08:30,13,70.61,70.95,70.61,70.91,243
20100301|2009-11-13 09:00,13,70.8,70.89,70.52,70.8,538
20100301|2009-11-13 09:30,13,70.8,71.03,70.65,70.95,420
20100301|2009-11-13 10:00,13,70.96,71.08,70.85,71,231
20100301|2009-11-13 10:30,13,71.06,71.13,71,71,162
20100301|2009-11-13 11:00,13,71.09,71.15,70.98,71.1,114
20100301|2009-11-13 11:30,13,71.05,71.13,71.03,71.13,84
20100301|2009-11-13 12:00,13,71.12,71.25,71,71,382
20100301|2009-11-13 12:30,13,71.01,71.15,71,71.14,333
20100301|2009-11-13 13:00,13,71.14,71.49,71.1,71.2,577
20100301|2009-11-15 20:00,16,71.38,71.55,71.2,71.25,234
20100301|2009-11-15 20:30,16,71.07,71.35,71.06,71.26,14
20100301|2009-11-15 21:30,16,71.25,71.25,71.23,71.23,2
20100301|2009-11-15 22:00,16,71.26,71.26,71.26,71.26,1
20100301|2009-11-15 22:30,16,71.37,71.37,71.37,71.37,1
20100301|2009-11-15 23:00,16,71.45,71.45,71.45,71.45,36
20100301|2009-11-15 23:30,16,71.45,71.5,71.42,71.42,30
20100301|2009-11-16 00:00,16,71.4,71.4,71.4,71.4,10
20100301|2009-11-16 00:30,16,71.4,71.4,71.26,71.26,17
20100301|2009-11-16 01:00,16,71.28,71.4,71.23,71.23,20
20100301|2009-11-16 01:30,16,71.4,71.4,71.23,71.32,20
20100301|2009-11-16 02:00,16,71.32,71.5,71.28,71.41,60
20100301|2009-11-16 02:30,16,71.48,71.69,71.48,71.69,70
20100301|2009-11-16 03:00,16,71.6,71.8,71.6,71.75,65
20100301|2009-11-16 03:30,16,71.75,71.75,71.75,71.75,13
20100301|2009-11-16 04:00,16,71.77,71.77,71.7,71.7,13
20100301|2009-11-16 04:30,16,71.69,71.75,71.69,71.75,8
20100301|2009-11-16 05:00,16,71.78,71.8,71.71,71.71,37
20100301|2009-11-16 05:30,16,71.75,71.8,71.72,71.73,11
20100301|2009-11-16 06:00,16,71.74,71.8,71.72,71.75,14
20100301|2009-11-16 06:30,16,71.75,71.75,71.69,71.69,32
20100301|2009-11-16 07:00,16,71.67,71.67,71.6,71.65,40
20100301|2009-11-16 07:30,16,71.65,71.67,71.49,71.49,127
20100301|2009-11-16 08:00,16,71.54,71.57,71.15,71.15,213
20100301|2009-11-16 08:30,16,71.16,71.56,71.16,71.35,61
20100301|2009-11-16 09:00,16,71.27,71.6,71.17,71.5,147
20100301|2009-11-16 09:30,16,71.44,71.98,71.44,71.75,908
20100301|2009-11-16 10:00,16,71.84,72.17,71.84,72.04,477
20100301|2009-11-16 10:30,16,72.04,72.28,72.04,72.27,412
20100301|2009-11-16 11:00,16,72.24,72.58,71.65,71.7,746
20100301|2009-11-16 11:30,16,71.65,72.01,71.63,71.94,269
20100301|2009-11-16 12:00,16,71.95,72.22,71.67,71.77,197
20100301|2009-11-16 12:30,16,71.77,72.55,71.7,72.4,392
20100301|2009-11-16 13:00,16,72.42,72.77,72.3,72.47,966
20100301|2009-11-16 20:00,17,72.49,72.5,72.15,72.2,47
20100301|2009-11-16 20:30,17,72.45,72.45,72.26,72.26,14
20100301|2009-11-16 21:00,17,72.3,72.38,72.3,72.38,6
20100301|2009-11-16 21:30,17,72.35,72.35,72.35,72.35,1
20100301|2009-11-16 22:00,17,72.44,72.44,72.44,72.44,1
20100301|2009-11-16 22:30,17,72.39,72.44,72.39,72.44,27
20100301|2009-11-16 23:00,17,72.44,72.44,72.4,72.4,4
20100301|2009-11-16 23:30,17,72.44,72.47,72.44,72.47,8
20100301|2009-11-17 00:00,17,72.44,72.44,72.44,72.44,4
20100301|2009-11-17 00:30,17,72.4,72.4,72.35,72.35,5
20100301|2009-11-17 01:00,17,72.43,72.46,72.43,72.44,7
20100301|2009-11-17 01:30,17,72.37,72.37,72.2,72.22,56
20100301|2009-11-17 02:00,17,72.19,72.25,72.19,72.2,7
20100301|2009-11-17 02:30,17,72.26,72.37,72.19,72.2,50
20100301|2009-11-17 03:00,17,72.2,72.21,72,72,33
20100301|2009-11-17 03:30,17,72,72,72,72,8
20100301|2009-11-17 04:00,17,72.1,72.1,72,72,14
20100301|2009-11-17 04:30,17,72.02,72.02,71.97,71.97,16
20100301|2009-11-17 05:00,17,71.99,72,71.97,72,47
20100301|2009-11-17 05:30,17,72,72.1,72,72.08,13
20100301|2009-11-17 06:00,17,71.98,72,71.86,72,35
20100301|2009-11-17 06:30,17,72,72.01,71.87,72,68
20100301|2009-11-17 07:00,17,72,72,71.8,71.85,44
20100301|2009-11-17 07:30,17,71.85,72.01,71.85,72.01,106
20100301|2009-11-17 08:00,17,72.01,72.23,71.95,72.17,268
20100301|2009-11-17 08:30,17,72.18,72.4,72.13,72.29,98
20100301|2009-11-17 09:00,17,72.32,72.48,72.13,72.4,237
20100301|2009-11-17 09:30,17,72.3,72.75,71.7,72.29,1274
20100301|2009-11-17 10:00,17,72.29,72.33,72.15,72.3,275
20100301|2009-11-17 10:30,17,72.24,72.35,72.16,72.3,96
20100301|2009-11-17 11:00,17,72.31,72.5,72.18,72.25,139
20100301|2009-11-17 11:30,17,72.26,72.55,72.26,72.45,286
20100301|2009-11-17 12:00,17,72.45,72.45,72.02,72.24,213
20100301|2009-11-17 12:30,17,72.22,72.52,72.1,72.5,187
20100301|2009-11-17 13:00,17,72.5,72.7,71.89,72.06,887
20100301|2009-11-17 13:30,17,72.06,72.06,72.06,72.06,1
20100301|2009-11-17 20:00,18,72.05,72.08,71.78,71.97,138
20100301|2009-11-17 20:30,18,71.98,72,71.97,72,29
20100301|2009-11-17 21:00,18,71.96,72.07,71.9,72.05,51
20100301|2009-11-17 21:30,18,72.01,72.01,72,72.01,19
20100301|2009-11-17 22:00,18,72.06,72.06,72.06,72.06,2
20100301|2009-11-17 23:00,18,72,72,72,72,4
20100301|2009-11-17 23:30,18,72.05,72.09,72.05,72.09,32
20100301|2009-11-18 00:00,18,72.1,72.11,72.1,72.11,25
20100301|2009-11-18 00:30,18,72.11,72.19,72.11,72.19,5
20100301|2009-11-18 01:00,18,72.2,72.45,72.2,72.45,6
20100301|2009-11-18 01:30,18,72.45,72.47,72.45,72.47,2
20100301|2009-11-18 02:00,18,72.31,72.39,72.29,72.29,11
20100301|2009-11-18 02:30,18,72.36,72.67,72.33,72.59,60
20100301|2009-11-18 03:00,18,72.58,72.68,72.56,72.68,24
20100301|2009-11-18 03:30,18,72.6,72.75,72.6,72.69,71
20100301|2009-11-18 04:00,18,72.66,72.97,72.66,72.91,160
20100301|2009-11-18 04:30,18,72.91,72.91,72.88,72.91,157
20100301|2009-11-18 05:00,18,72.91,73.12,72.91,73.12,261
20100301|2009-11-18 05:30,18,73.08,73.1,73.02,73.02,43
20100301|2009-11-18 06:00,18,73.02,73.09,73,73,30
20100301|2009-11-18 06:30,18,73,73.05,72.94,72.94,52
20100301|2009-11-18 07:00,18,72.95,73.12,72.95,73.08,268
20100301|2009-11-18 07:30,18,73.08,73.18,72.98,73.08,350
20100301|2009-11-18 08:00,18,73.08,73.18,72.8,73.17,473
20100301|2009-11-18 08:30,18,73.16,73.2,72.9,72.91,286
20100301|2009-11-18 09:00,18,72.9,73.02,72.8,72.8,278
20100301|2009-11-18 09:30,18,72.81,73.39,72.8,72.92,1674
20100301|2009-11-18 10:00,18,72.92,73.05,72.44,73.02,1014
20100301|2009-11-18 10:30,18,73.02,73.15,72.77,72.77,418
20100301|2009-11-18 11:00,18,72.83,72.93,72.8,72.8,164
20100301|2009-11-18 11:30,18,72.75,72.75,72.3,72.3,420
20100301|2009-11-18 12:00,18,72.31,72.44,72.26,72.44,312
20100301|2009-11-18 12:30,18,72.45,72.6,72.32,72.46,352
20100301|2009-11-18 13:00,18,72.44,72.88,72.35,72.56,724
20100301|2009-11-18 20:00,19,72.5,72.68,72.26,72.3,79
20100301|2009-11-18 20:30,19,72.25,72.25,72.23,72.23,23
20100301|2009-11-18 21:00,19,72.25,72.25,72.23,72.23,6
20100301|2009-11-18 21:30,19,72.3,72.3,72.23,72.23,10
20100301|2009-11-18 22:00,19,72.3,72.3,72.23,72.23,7
20100301|2009-11-18 22:30,19,72.2,72.2,72.2,72.2,6
20100301|2009-11-18 23:00,19,72.3,72.35,72.3,72.35,2
20100301|2009-11-18 23:30,19,72.25,72.33,72.16,72.16,42
20100301|2009-11-19 00:00,19,72.17,72.17,72.17,72.17,5
20100301|2009-11-19 00:30,19,72.25,72.35,72.2,72.2,28
20100301|2009-11-19 01:00,19,72.25,72.25,72.25,72.25,2
20100301|2009-11-19 01:30,19,72.4,72.75,72.4,72.75,14
20100301|2009-11-19 02:00,19,72.48,72.6,72.45,72.6,29
20100301|2009-11-19 02:30,19,72.53,72.53,72.42,72.42,10
20100301|2009-11-19 03:00,19,72.47,72.55,72.47,72.55,4
20100301|2009-11-19 03:30,19,72.52,72.75,72.4,72.75,88
20100301|2009-11-19 04:00,19,72.74,72.79,72.74,72.79,6
20100301|2009-11-19 04:30,19,72.75,72.79,72.74,72.79,31
20100301|2009-11-19 05:00,19,72.79,72.79,72.6,72.6,84
20100301|2009-11-19 05:30,19,72.6,72.69,72.22,72.22,65
20100301|2009-11-19 06:00,19,72.26,72.26,72.11,72.17,97
20100301|2009-11-19 06:30,19,72.15,72.25,72.13,72.17,140
20100301|2009-11-19 07:00,19,72.22,72.38,72.22,72.32,57
20100301|2009-11-19 07:30,19,72.38,72.58,72.38,72.5,71
20100301|2009-11-19 08:00,19,72.5,72.6,72.41,72.41,72
20100301|2009-11-19 08:30,19,72.41,72.41,72.15,72.24,202
20100301|2009-11-19 09:00,19,72.3,72.5,72.11,72.11,173
20100301|2009-11-19 09:30,19,72.11,72.57,72.03,72.25,492
20100301|2009-11-19 10:00,19,72.25,72.37,72.11,72.35,417
20100301|2009-11-19 10:30,19,72.39,72.45,72.3,72.45,204
20100301|2009-11-19 11:00,19,72.45,72.63,72.39,72.5,418
20100301|2009-11-19 11:30,19,72.48,72.5,72.36,72.4,341
20100301|2009-11-19 12:00,19,72.41,72.45,72.36,72.4,116
20100301|2009-11-19 12:30,19,72.43,72.57,72.41,72.55,268
20100301|2009-11-19 13:00,19,72.59,73.2,72.49,73.16,1513
20100301|2009-11-19 20:00,20,72.97,73.28,72.97,73.2,176
20100301|2009-11-19 20:30,20,73.18,73.4,73.18,73.32,122
20100301|2009-11-19 21:00,20,73.31,73.32,73.3,73.3,21
20100301|2009-11-19 21:30,20,73.25,73.3,73.25,73.3,4
20100301|2009-11-19 22:00,20,73.31,73.42,73.24,73.42,57
20100301|2009-11-19 22:30,20,73.4,73.4,73.25,73.29,36
20100301|2009-11-19 23:00,20,73.3,73.4,73.3,73.3,28
20100301|2009-11-19 23:30,20,73.3,73.42,73.3,73.42,30
20100301|2009-11-20 00:00,20,73.4,73.45,73.4,73.45,51
20100301|2009-11-20 00:30,20,73.45,73.45,73.35,73.45,70
20100301|2009-11-20 01:00,20,73.46,73.6,73.46,73.6,95
20100301|2009-11-20 01:30,20,73.59,73.6,73.55,73.6,65
20100301|2009-11-20 02:00,20,73.53,73.57,73.53,73.57,14
20100301|2009-11-20 02:30,20,73.56,73.75,73.5,73.75,158
20100301|2009-11-20 03:00,20,73.72,73.75,73.63,73.75,51
20100301|2009-11-20 03:30,20,73.77,73.84,73.75,73.82,132
20100301|2009-11-20 04:00,20,73.82,73.86,73.74,73.82,162
20100301|2009-11-20 04:30,20,73.85,73.86,73.71,73.71,111
20100301|2009-11-20 05:00,20,73.71,73.71,73.61,73.61,83
20100301|2009-11-20 05:30,20,73.62,73.68,73.54,73.6,80
20100301|2009-11-20 06:00,20,73.59,73.63,73.46,73.56,189
20100301|2009-11-20 06:30,20,73.51,73.57,73.43,73.53,173
20100301|2009-11-20 07:00,20,73.5,73.65,73.5,73.63,195
20100301|2009-11-20 07:30,20,73.63,73.72,73.6,73.68,167
20100301|2009-11-20 08:00,20,73.66,73.74,73.21,73.45,378
20100301|2009-11-20 08:30,20,73.46,73.83,73.45,73.54,360
20100301|2009-11-20 09:00,20,73.54,73.8,73.33,73.53,323
20100301|2009-11-20 09:30,20,73.57,73.79,73.42,73.58,802
20100301|2009-11-20 10:00,20,73.58,73.72,73.53,73.55,440
20100301|2009-11-20 10:30,20,73.57,73.96,73.55,73.9,840
20100301|2009-11-20 11:00,20,73.9,73.98,73.78,73.95,457
20100301|2009-11-20 11:30,20,73.93,74.11,73.87,74.05,571
20100301|2009-11-20 12:00,20,74.05,74.14,73.8,73.86,604
20100301|2009-11-20 12:30,20,73.87,74.03,73.83,73.95,299
20100301|2009-11-20 13:00,20,73.97,74.19,73.77,74.08,1280
20100301|2009-11-22 20:00,23,74.15,74.62,74.15,74.53,883
20100301|2009-11-22 20:30,23,74.53,74.64,74.4,74.64,160
20100301|2009-11-22 21:00,23,74.65,74.67,74.62,74.63,176
20100301|2009-11-22 21:30,23,74.67,74.67,74.63,74.66,18
20100301|2009-11-22 22:00,23,74.66,74.67,74.59,74.66,36
20100301|2009-11-22 22:30,23,74.61,74.67,74.6,74.67,68
20100301|2009-11-22 23:00,23,74.67,74.67,74.65,74.67,20
20100301|2009-11-22 23:30,23,74.67,74.98,74.67,74.98,587
20100301|2009-11-23 00:00,23,74.96,75.18,74.96,75.18,545
20100301|2009-11-23 00:30,23,75.18,75.18,75,75,107
20100301|2009-11-23 01:00,23,75.15,75.18,75.15,75.18,43
20100301|2009-11-23 01:30,23,75.18,75.22,75.16,75.22,93
20100301|2009-11-23 02:00,23,75.22,75.35,75.22,75.34,150
20100301|2009-11-23 02:30,23,75.34,75.49,75.34,75.35,139
20100301|2009-11-23 03:00,23,75.35,75.39,75.23,75.35,122
20100301|2009-11-23 03:30,23,75.35,75.4,75.22,75.4,135
20100301|2009-11-23 04:00,23,75.37,75.48,75.36,75.48,69
20100301|2009-11-23 04:30,23,75.47,75.48,75.34,75.34,134
20100301|2009-11-23 05:00,23,75.35,75.41,75.33,75.35,132
20100301|2009-11-23 05:30,23,75.35,75.49,75.35,75.46,176
20100301|2009-11-23 06:00,23,75.47,75.57,75.41,75.57,363
20100301|2009-11-23 06:30,23,75.57,75.6,75.36,75.36,106
20100301|2009-11-23 07:00,23,75.36,75.67,75.21,75.24,446
20100301|2009-11-23 07:30,23,75.2,75.24,75.16,75.16,117
20100301|2009-11-23 08:00,23,75.2,75.37,75.05,75.07,307
20100301|2009-11-23 08:30,23,75.17,75.37,75.17,75.22,197
20100301|2009-11-23 09:00,23,75.29,75.46,75.08,75.46,222
20100301|2009-11-23 09:30,23,75.45,75.49,75.13,75.3,1009
20100301|2009-11-23 10:00,23,75.3,75.44,75.25,75.25,454
20100301|2009-11-23 10:30,23,75.22,75.3,74.5,74.54,998
20100301|2009-11-23 11:00,23,74.55,74.73,74.51,74.54,235
20100301|2009-11-23 11:30,23,74.56,74.9,74.26,74.9,359
20100301|2009-11-23 12:00,23,74.87,74.9,74.6,74.71,172
20100301|2009-11-23 12:30,23,74.74,74.83,74.4,74.52,343
20100301|2009-11-23 13:00,23,74.53,74.59,74.38,74.56,616
20100301|2009-11-23 20:00,24,74.5,74.89,74.5,74.88,96
20100301|2009-11-23 20:30,24,74.82,74.87,74.67,74.86,81
20100301|2009-11-23 21:00,24,74.81,74.83,74.65,74.73,30
20100301|2009-11-23 21:30,24,74.51,74.51,74.39,74.39,7
20100301|2009-11-23 22:00,24,74.4,74.55,74.38,74.5,30
20100301|2009-11-23 22:30,24,74.48,74.48,74.43,74.45,10
20100301|2009-11-23 23:00,24,74.5,74.5,74.45,74.45,12
20100301|2009-11-23 23:30,24,74.74,74.75,74.47,74.6,18
20100301|2009-11-24 00:00,24,74.7,74.73,74.6,74.73,19
20100301|2009-11-24 00:30,24,74.6,74.81,74.6,74.81,32
20100301|2009-11-24 01:00,24,74.89,74.89,74.87,74.87,21
20100301|2009-11-24 01:30,24,74.81,74.87,74.8,74.8,9
20100301|2009-11-24 02:00,24,74.8,75.01,74.8,75.01,36
20100301|2009-11-24 02:30,24,75.01,75.1,75.01,75.1,116
20100301|2009-11-24 03:00,24,75.15,75.15,75.1,75.15,31
20100301|2009-11-24 03:30,24,75.16,75.16,74.94,75.05,110
20100301|2009-11-24 04:00,24,75.1,75.12,75.09,75.12,76
20100301|2009-11-24 04:30,24,75.1,75.2,75.1,75.17,70
20100301|2009-11-24 05:00,24,75.11,75.11,75.1,75.1,24
20100301|2009-11-24 05:30,24,75.14,75.18,75.11,75.18,29
20100301|2009-11-24 06:00,24,75.18,75.2,75.15,75.2,35
20100301|2009-11-24 06:30,24,75.17,75.3,75.16,75.2,42
20100301|2009-11-24 07:00,24,75.25,75.26,75.18,75.25,77
20100301|2009-11-24 07:30,24,75.25,75.39,75.2,75.35,171
20100301|2009-11-24 08:00,24,75.35,75.53,75.32,75.5,282
20100301|2009-11-24 08:30,24,75.45,75.53,74.86,75.17,624
20100301|2009-11-24 09:00,24,75.1,75.21,74.93,75.11,217
20100301|2009-11-24 09:30,24,75,75.25,74.97,75.2,697
20100301|2009-11-24 10:00,24,75.2,75.2,74.75,74.79,567
20100301|2009-11-24 10:30,24,74.76,75.26,74.53,75.11,826
20100301|2009-11-24 11:00,24,75.1,75.24,75.09,75.15,248
20100301|2009-11-24 11:30,24,75.14,75.14,74.9,74.9,239
20100301|2009-11-24 12:00,24,74.86,75.26,74.86,75.2,293
20100301|2009-11-24 12:30,24,75.2,75.2,75,75.11,357
20100301|2009-11-24 13:00,24,75.1,75.54,75.05,75.16,1413
20100301|2009-11-24 20:00,25,75.52,75.52,75.25,75.5,59
20100301|2009-11-24 20:30,25,75.52,75.55,75.41,75.41,30
20100301|2009-11-24 21:00,25,75.4,75.4,75.34,75.34,21
20100301|2009-11-24 21:30,25,75.34,75.55,75.34,75.55,75
20100301|2009-11-24 22:00,25,75.55,75.55,75.55,75.55,4
20100301|2009-11-24 22:30,25,75.58,75.59,75.55,75.55,3
20100301|2009-11-24 23:00,25,75.45,75.45,75.43,75.43,6
20100301|2009-11-24 23:30,25,75.4,75.54,75.06,75.1,83
20100301|2009-11-25 00:00,25,75.13,75.27,75.1,75.27,34
20100301|2009-11-25 00:30,25,75.27,75.27,75.05,75.06,69
20100301|2009-11-25 01:00,25,75.26,75.52,75.26,75.52,23
20100301|2009-11-25 01:30,25,75.32,75.32,75.32,75.32,5
20100301|2009-11-25 02:00,25,75.32,75.47,75.32,75.47,2
20100301|2009-11-25 02:30,25,75.49,75.59,75.49,75.54,38
20100301|2009-11-25 03:00,25,75.54,75.59,75.47,75.52,39
20100301|2009-11-25 03:30,25,75.52,75.59,75.52,75.59,47
20100301|2009-11-25 04:00,25,75.56,75.56,75.52,75.52,19
20100301|2009-11-25 04:30,25,75.52,75.59,75.45,75.45,36
20100301|2009-11-25 05:00,25,75.46,75.54,75.45,75.53,18
20100301|2009-11-25 05:30,25,75.57,75.59,75.54,75.54,99
20100301|2009-11-25 06:00,25,75.55,75.58,75.55,75.58,23
20100301|2009-11-25 06:30,25,75.55,75.55,75.45,75.45,41
20100301|2009-11-25 07:00,25,75.45,75.61,75.45,75.58,157
20100301|2009-11-25 07:30,25,75.57,75.74,75.47,75.47,304
20100301|2009-11-25 08:00,25,75.47,75.63,75.34,75.63,159
20100301|2009-11-25 08:30,25,75.56,75.56,74.92,75.13,509
20100301|2009-11-25 09:00,25,75.18,75.38,75.05,75.12,126
20100301|2009-11-25 09:30,25,75.15,75.31,74.9,74.91,861
20100301|2009-11-25 10:00,25,74.9,75.08,74.64,75.07,613
20100301|2009-11-25 10:30,25,75.02,75.35,74.92,75.23,363
20100301|2009-11-25 11:00,25,75.14,75.27,75.1,75.21,220
20100301|2009-11-25 11:30,25,75.3,75.34,75.24,75.26,116
20100301|2009-11-25 12:00,25,75.26,75.48,75.25,75.41,219
20100301|2009-11-25 12:30,25,75.41,75.64,75.27,75.3,596
20100301|2009-11-25 13:00,25,75.3,75.45,75.11,75.24,471
20100301|2009-11-26 20:00,27,74.75,74.75,74.25,74.25,673
20100301|2009-11-26 20:30,27,74.25,74.5,74.18,74.49,138
20100301|2009-11-26 21:00,27,74.4,74.5,74.2,74.2,97
20100301|2009-11-26 21:30,27,74.34,74.39,74.34,74.39,10
20100301|2009-11-26 22:00,27,74.32,74.35,74.2,74.2,73
20100301|2009-11-26 22:30,27,74.21,74.3,74.19,74.21,55
20100301|2009-11-26 23:00,27,74.21,74.21,74.18,74.18,60
20100301|2009-11-26 23:30,27,74.18,74.2,74.06,74.09,457
20100301|2009-11-27 00:00,27,74.06,74.1,73.78,73.86,502
20100301|2009-11-27 00:30,27,73.8,73.85,73.62,73.62,163
20100301|2009-11-27 01:00,27,73.68,73.7,73.62,73.62,192
20100301|2009-11-27 01:30,27,73.63,73.68,73.23,73.23,491
20100301|2009-11-27 02:00,27,73.23,73.24,72.8,72.99,602
20100301|2009-11-27 02:30,27,72.98,73.19,72.85,73.1,213
20100301|2009-11-27 03:00,27,73.1,73.35,72.9,73.08,208
20100301|2009-11-27 03:30,27,73.15,73.23,73.05,73.1,144
20100301|2009-11-27 04:00,27,73.3,73.44,73.23,73.38,60
20100301|2009-11-27 04:30,27,73.38,73.57,73.38,73.41,60
20100301|2009-11-27 05:00,27,73.41,73.58,73.41,73.5,32
20100301|2009-11-27 05:30,27,73.5,73.59,73.5,73.5,23
20100301|2009-11-27 06:00,27,73.5,73.84,73.5,73.51,103
20100301|2009-11-27 06:30,27,73.51,73.6,73.5,73.6,49
20100301|2009-11-27 07:00,27,73.6,73.9,73.6,73.7,140
20100301|2009-11-27 07:30,27,73.81,73.97,73.53,73.6,111
20100301|2009-11-27 08:00,27,73.6,73.6,73,73.5,559
20100301|2009-11-27 08:30,27,73.5,73.7,73.47,73.62,105
20100301|2009-11-27 09:00,27,73.7,74.2,73.7,74.02,322
20100301|2009-11-27 09:30,27,73.92,74.05,73.11,73.7,1525
20100301|2009-11-27 10:00,27,73.69,74,73.34,73.36,372
20100301|2009-11-27 10:30,27,73.36,73.94,73.35,73.8,292
20100301|2009-11-27 11:00,27,73.8,74.09,73.8,73.88,209
20100301|2009-11-27 11:30,27,73.9,74.15,73.75,73.85,417
20100301|2009-11-29 20:00,30,74.1,74.8,74.1,74.5,115
20100301|2009-11-29 20:30,30,74.66,74.69,74.46,74.46,44
20100301|2009-11-29 21:00,30,74.51,74.51,74.22,74.44,136
20100301|2009-11-29 21:30,30,74.47,74.48,74.35,74.35,18
20100301|2009-11-29 22:00,30,74.47,74.48,74.47,74.48,3
20100301|2009-11-29 22:30,30,74.48,74.48,74.44,74.47,22
20100301|2009-11-29 23:00,30,74.48,74.48,74.22,74.22,19
20100301|2009-11-29 23:30,30,74.3,74.3,74.25,74.25,9
20100301|2009-11-30 00:00,30,74.23,74.23,74.22,74.22,2
20100301|2009-11-30 00:30,30,74.38,74.38,74.38,74.38,5
20100301|2009-11-30 01:00,30,74.48,74.62,74.48,74.62,14
20100301|2009-11-30 01:30,30,74.58,74.58,74.58,74.58,13
20100301|2009-11-30 02:00,30,74.63,74.63,74.5,74.5,13
20100301|2009-11-30 02:30,30,74.61,74.65,74.25,74.36,53
20100301|2009-11-30 03:00,30,74.44,74.45,74.37,74.45,9
20100301|2009-11-30 03:30,30,74.45,74.46,74.4,74.4,55
20100301|2009-11-30 05:00,30,74.45,74.53,74.4,74.4,18
20100301|2009-11-30 05:30,30,74.49,74.5,74.48,74.5,16
20100301|2009-11-30 06:00,30,74.42,74.44,74.42,74.44,7
20100301|2009-11-30 06:30,30,74.44,74.5,74.22,74.22,108
20100301|2009-11-30 07:00,30,74.22,74.83,74.12,74.81,261
20100301|2009-11-30 07:30,30,74.81,74.84,74.42,74.42,162
20100301|2009-11-30 08:00,30,74.48,74.5,74.1,74.28,220
20100301|2009-11-30 08:30,30,74.3,74.5,74.25,74.39,88
20100301|2009-11-30 09:00,30,74.46,74.62,74.46,74.57,153
20100301|2009-11-30 09:30,30,74.57,74.76,74.02,74.6,948
20100301|2009-11-30 10:00,30,74.55,74.59,74.08,74.08,356
20100301|2009-11-30 10:30,30,74.12,74.32,73.88,74.14,396
20100301|2009-11-30 11:00,30,74.11,74.51,74.08,74.42,206
20100301|2009-11-30 11:30,30,74.45,74.54,74.26,74.34,158
20100301|2009-11-30 12:00,30,74.3,74.57,74.3,74.57,216
20100301|2009-11-30 12:30,30,74.57,74.8,74.52,74.67,435
20100301|2009-11-30 13:00,30,74.7,74.84,74.3,74.39,1175
20100301|2009-11-30 20:00,1,74.48,74.48,74.25,74.25,84
20100301|2009-11-30 20:30,1,74.2,74.3,74.2,74.3,10
20100301|2009-11-30 21:00,1,74.25,74.3,74.2,74.2,8
20100301|2009-11-30 21:30,1,74.29,74.29,74.29,74.29,2
20100301|2009-11-30 22:00,1,74.29,74.3,74.29,74.3,4
20100301|2009-11-30 22:30,1,74.36,74.36,74.36,74.36,2
20100301|2009-11-30 23:00,1,74.33,74.33,74.29,74.3,11
20100301|2009-11-30 23:30,1,74.3,74.3,74.2,74.25,22
20100301|2009-12-01 00:00,1,74.2,74.2,74.16,74.2,23
20100301|2009-12-01 00:30,1,74.16,74.2,74.15,74.2,10
20100301|2009-12-01 01:00,1,74.16,74.2,74.16,74.2,27
20100301|2009-12-01 01:30,1,74.2,74.2,74.2,74.2,3
20100301|2009-12-01 02:00,1,74.2,74.5,74.2,74.5,53
20100301|2009-12-01 02:30,1,74.48,74.65,74.35,74.65,26
20100301|2009-12-01 03:00,1,74.69,74.75,74.68,74.7,89
20100301|2009-12-01 03:30,1,74.7,74.8,74.7,74.76,100
20100301|2009-12-01 04:00,1,74.76,74.8,74.76,74.76,45
20100301|2009-12-01 04:30,1,74.8,74.8,74.69,74.69,17
20100301|2009-12-01 05:00,1,74.73,74.73,74.65,74.65,31
20100301|2009-12-01 05:30,1,74.66,74.7,74.66,74.67,18
20100301|2009-12-01 06:00,1,74.67,74.67,74.61,74.61,20
20100301|2009-12-01 06:30,1,74.68,74.68,74.61,74.61,40
20100301|2009-12-01 07:00,1,74.61,74.61,74.41,74.47,92
20100301|2009-12-01 07:30,1,74.47,74.59,74.41,74.41,105
20100301|2009-12-01 08:00,1,74.41,74.7,74.41,74.58,93
20100301|2009-12-01 08:30,1,74.65,74.66,74.42,74.58,88
20100301|2009-12-01 09:00,1,74.55,74.63,74.31,74.42,170
20100301|2009-12-01 09:30,1,74.36,74.55,74.21,74.53,1172
20100301|2009-12-01 10:00,1,74.5,74.96,74.5,74.77,845
20100301|2009-12-01 10:30,1,74.77,74.82,74.27,74.47,568
20100301|2009-12-01 11:00,1,74.48,74.49,74.34,74.38,193
20100301|2009-12-01 11:30,1,74.39,74.53,73.93,73.93,783
20100301|2009-12-01 12:00,1,73.95,74.3,73.93,74.19,515
20100301|2009-12-01 12:30,1,74.19,74.31,74.1,74.13,301
20100301|2009-12-01 13:00,1,74.16,74.16,73.45,73.5,2069
20100301|2009-12-01 20:00,2,73.48,73.65,73.44,73.51,80
20100301|2009-12-01 20:30,2,73.5,73.7,73.5,73.7,57
20100301|2009-12-01 21:00,2,73.7,73.95,73.66,73.9,44
20100301|2009-12-01 21:30,2,73.95,74.07,73.95,74.05,59
20100301|2009-12-01 22:00,2,73.92,74.07,73.92,74.05,41
20100301|2009-12-01 22:30,2,73.97,73.97,73.95,73.95,18
20100301|2009-12-01 23:00,2,73.99,73.99,73.98,73.99,14
20100301|2009-12-01 23:30,2,73.99,73.99,73.95,73.99,43
20100301|2009-12-02 00:30,2,73.98,73.99,73.98,73.99,8
20100301|2009-12-02 01:00,2,73.9,73.99,73.85,73.85,11
20100301|2009-12-02 01:30,2,73.99,73.99,73.99,73.99,5
20100301|2009-12-02 02:00,2,73.86,73.86,73.8,73.8,14
20100301|2009-12-02 02:30,2,73.81,73.94,73.81,73.93,14
20100301|2009-12-02 03:30,2,73.95,73.95,73.95,73.95,16
20100301|2009-12-02 04:00,2,73.95,73.98,73.95,73.95,15
20100301|2009-12-02 04:30,2,73.92,73.95,73.8,73.86,56
20100301|2009-12-02 05:00,2,73.8,73.8,73.8,73.8,1
20100301|2009-12-02 05:30,2,73.8,73.85,73.76,73.76,25
20100301|2009-12-02 06:00,2,73.76,73.84,73.76,73.8,8
20100301|2009-12-02 06:30,2,73.78,73.8,73.78,73.78,28
20100301|2009-12-02 07:00,2,73.84,73.95,73.79,73.79,93
20100301|2009-12-02 07:30,2,73.79,73.8,73.65,73.65,70
20100301|2009-12-02 08:00,2,73.65,73.92,73.62,73.86,126
20100301|2009-12-02 08:30,2,73.86,73.9,73.79,73.85,42
20100301|2009-12-02 09:00,2,73.89,73.89,73.81,73.89,66
20100301|2009-12-02 09:30,2,73.86,73.9,73.29,73.39,1013
20100301|2009-12-02 10:00,2,73.41,73.45,73.06,73.21,1006
20100301|2009-12-02 10:30,2,73.22,73.48,73.13,73.3,381
20100301|2009-12-02 11:00,2,73.35,73.4,73.25,73.4,160
20100301|2009-12-02 11:30,2,73.4,73.61,73.33,73.58,145
20100301|2009-12-02 12:00,2,73.58,73.79,73.43,73.75,222
20100301|2009-12-02 12:30,2,73.79,73.79,73.42,73.46,129
20100301|2009-12-02 13:00,2,73.45,73.96,73.44,73.95,378
20100301|2009-12-02 20:00,3,73.85,74.47,73.85,74.41,240
20100301|2009-12-02 20:30,3,74.4,74.49,74.35,74.46,98
20100301|2009-12-02 21:00,3,74.48,74.61,74.46,74.61,103
20100301|2009-12-02 21:30,3,74.61,74.71,74.56,74.65,58
20100301|2009-12-02 22:00,3,74.65,74.65,74.56,74.65,41
20100301|2009-12-02 22:30,3,74.64,74.65,74.41,74.41,46
20100301|2009-12-02 23:00,3,74.4,74.4,74.37,74.37,16
20100301|2009-12-02 23:30,3,74.41,74.5,74.41,74.5,6
20100301|2009-12-03 00:00,3,74.41,74.41,74.3,74.35,9
20100301|2009-12-03 00:30,3,74.3,74.57,74.3,74.3,61
20100301|2009-12-03 01:00,3,74.5,74.6,74.5,74.6,45
20100301|2009-12-03 01:30,3,74.6,74.77,74.6,74.77,99
20100301|2009-12-03 02:00,3,74.77,74.95,74.74,74.8,157
20100301|2009-12-03 02:30,3,74.8,74.94,74.8,74.94,13
20100301|2009-12-03 03:00,3,74.9,74.96,74.9,74.96,23
20100301|2009-12-03 03:30,3,74.96,75.09,74.8,74.98,169
20100301|2009-12-03 04:00,3,74.86,74.9,74.85,74.9,33
20100301|2009-12-03 04:30,3,74.9,74.98,74.9,74.97,67
20100301|2009-12-03 05:00,3,74.95,75,74.95,75,25
20100301|2009-12-03 05:30,3,74.98,75,74.92,74.92,19
20100301|2009-12-03 06:00,3,74.95,74.95,74.9,74.9,32
20100301|2009-12-03 06:30,3,74.85,74.93,74.77,74.77,53
20100301|2009-12-03 07:00,3,74.85,74.97,74.8,74.8,81
20100301|2009-12-03 07:30,3,74.9,74.9,74.66,74.66,78
20100301|2009-12-03 08:00,3,74.69,74.89,74.41,74.48,198
20100301|2009-12-03 08:30,3,74.64,74.86,74.5,74.72,108
20100301|2009-12-03 09:00,3,74.59,74.64,74.3,74.37,234
20100301|2009-12-03 09:30,3,74.37,74.71,74.25,74.65,490
20100301|2009-12-03 10:00,3,74.65,74.77,74.62,74.77,403
20100301|2009-12-03 10:30,3,74.7,74.75,74.6,74.66,155
20100301|2009-12-03 11:00,3,74.67,74.67,74.35,74.48,208
20100301|2009-12-03 11:30,3,74.51,74.55,74.35,74.43,78
20100301|2009-12-03 12:00,3,74.4,74.76,74.4,74.65,254
20100301|2009-12-03 12:30,3,74.62,74.66,74.5,74.57,66
20100301|2009-12-03 13:00,3,74.55,74.58,74.11,74.35,620
20100301|2009-12-03 13:30,3,74.28,74.28,74.28,74.28,5
20100301|2009-12-03 20:00,4,74.4,74.5,74.14,74.32,79
20100301|2009-12-03 20:30,4,74.31,74.31,74.18,74.19,46
20100301|2009-12-03 21:00,4,74.24,74.24,74.15,74.15,20
20100301|2009-12-03 21:30,4,74.15,74.15,74.07,74.11,26
20100301|2009-12-03 22:00,4,74.11,74.11,73.9,73.9,119
20100301|2009-12-03 23:00,4,74.09,74.09,73.92,73.92,8
20100301|2009-12-03 23:30,4,73.92,73.94,73.91,73.94,15
20100301|2009-12-04 00:00,4,74.24,74.35,74.21,74.21,11
20100301|2009-12-04 00:30,4,74.16,74.16,74.16,74.16,4
20100301|2009-12-04 01:00,4,74.33,74.34,74.25,74.29,14
20100301|2009-12-04 01:30,4,74.34,74.35,74.34,74.35,50
20100301|2009-12-04 02:00,4,74.34,74.35,74.24,74.24,13
20100301|2009-12-04 02:30,4,74.23,74.45,74.23,74.25,19
20100301|2009-12-04 03:00,4,74.25,74.49,74.25,74.49,59
20100301|2009-12-04 03:30,4,74.5,74.89,74.5,74.87,110
20100301|2009-12-04 04:00,4,74.81,74.81,74.73,74.73,15
20100301|2009-12-04 04:30,4,74.75,74.75,74.75,74.75,14
20100301|2009-12-04 05:00,4,74.77,74.98,74.77,74.98,214
20100301|2009-12-04 05:30,4,74.98,75.03,74.9,75.02,245
20100301|2009-12-04 06:00,4,74.95,75,74.9,74.9,172
20100301|2009-12-04 06:30,4,74.85,75,74.85,75,108
20100301|2009-12-04 07:00,4,74.85,75.02,74.85,74.99,32
20100301|2009-12-04 07:30,4,75,75.02,74.35,74.35,257
20100301|2009-12-04 08:00,4,74.34,74.73,74.2,74.7,223
20100301|2009-12-04 08:30,4,74.73,74.9,74.38,74.58,273
20100301|2009-12-04 09:00,4,74.57,74.85,74.47,74.62,193
20100301|2009-12-04 09:30,4,74.62,74.83,73.76,73.77,999
20100301|2009-12-04 10:00,4,73.77,74.25,73.65,73.84,1112
20100301|2009-12-04 10:30,4,73.81,73.94,73.66,73.88,330
20100301|2009-12-04 11:00,4,73.9,74.29,73.86,74.05,277
20100301|2009-12-04 11:30,4,74.05,74.2,74.02,74.18,131
20100301|2009-12-04 12:00,4,74.15,74.16,73.75,73.82,184
20100301|2009-12-04 12:30,4,73.83,73.9,73.82,73.83,76
20100301|2009-12-04 13:00,4,73.83,73.91,73.76,73.78,571
20100301|2009-12-06 20:00,7,74.28,74.9,74.28,74.8,143
20100301|2009-12-06 20:30,7,74.77,74.89,74.65,74.78,51
20100301|2009-12-06 21:00,7,74.78,74.78,74.7,74.7,28
20100301|2009-12-06 21:30,7,74.65,74.65,74.57,74.57,7
20100301|2009-12-06 22:30,7,74.57,74.57,74.57,74.57,3
20100301|2009-12-06 23:00,7,74.55,74.55,74.44,74.44,37
20100301|2009-12-06 23:30,7,74.49,74.49,74.49,74.49,14
20100301|2009-12-07 00:00,7,74.58,74.61,74.58,74.61,2
20100301|2009-12-07 00:30,7,74.62,74.69,74.62,74.69,13
20100301|2009-12-07 01:00,7,74.7,74.86,74.7,74.85,27
20100301|2009-12-07 01:30,7,74.85,74.85,74.62,74.71,85
20100301|2009-12-07 02:00,7,74.71,74.71,74.51,74.51,16
20100301|2009-12-07 02:30,7,74.6,74.6,74.33,74.33,30
20100301|2009-12-07 03:00,7,74.33,74.33,74.19,74.25,52
20100301|2009-12-07 03:30,7,74.27,74.35,74.27,74.35,4
20100301|2009-12-07 04:00,7,74.35,74.35,74.25,74.3,38
20100301|2009-12-07 04:30,7,74.2,74.2,74.05,74.1,41
20100301|2009-12-07 05:00,7,74.1,74.17,74,74,23
20100301|2009-12-07 05:30,7,74.1,74.1,74.05,74.09,11
20100301|2009-12-07 06:00,7,74.1,74.12,73.99,73.99,95
20100301|2009-12-07 06:30,7,73.95,74.04,73.9,73.9,94
20100301|2009-12-07 07:00,7,73.91,74,73.87,73.87,80
20100301|2009-12-07 07:30,7,73.86,74,73.85,73.9,178
20100301|2009-12-07 08:00,7,73.91,73.99,73.8,73.81,125
20100301|2009-12-07 08:30,7,73.84,74.1,73.84,74.04,421
20100301|2009-12-07 09:00,7,74.07,74.17,74,74.02,167
20100301|2009-12-07 09:30,7,74.05,74.36,73.84,73.93,461
20100301|2009-12-07 10:00,7,73.87,73.95,73.82,73.92,338
20100301|2009-12-07 10:30,7,73.92,74.05,73.84,73.93,227
20100301|2009-12-07 11:00,7,73.89,73.97,73.8,73.89,54
20100301|2009-12-07 11:30,7,73.91,74.2,73.91,74,230
20100301|2009-12-07 12:00,7,74.05,74.55,73.9,74.55,367
20100301|2009-12-07 12:30,7,74.55,74.71,74.47,74.5,369
20100301|2009-12-07 13:00,7,74.5,74.78,74.5,74.77,613
20100301|2009-12-07 13:30,7,74.77,74.77,74.77,74.77,1
20100301|2009-12-07 20:00,8,74.69,74.75,74.42,74.68,144
20100301|2009-12-07 20:30,8,74.51,74.55,74.44,74.55,36
20100301|2009-12-07 21:00,8,74.68,74.69,74.68,74.69,6
20100301|2009-12-07 21:30,8,74.69,74.71,74.69,74.71,42
20100301|2009-12-07 22:00,8,74.6,74.72,74.6,74.72,6
20100301|2009-12-07 22:30,8,74.69,74.69,74.69,74.69,1
20100301|2009-12-07 23:00,8,74.7,74.9,74.61,74.85,154
20100301|2009-12-07 23:30,8,74.87,74.89,74.76,74.76,47
20100301|2009-12-08 00:00,8,74.75,74.76,74.75,74.76,6
20100301|2009-12-08 00:30,8,74.75,74.76,74.72,74.76,11
20100301|2009-12-08 01:00,8,74.76,74.76,74.7,74.76,22
20100301|2009-12-08 01:30,8,74.71,74.71,74.68,74.68,21
20100301|2009-12-08 02:00,8,74.66,74.85,74.66,74.75,35
20100301|2009-12-08 02:30,8,74.75,75,74.75,75,167
20100301|2009-12-08 03:00,8,74.98,75.01,74.96,74.98,90
20100301|2009-12-08 03:30,8,75,75.01,74.93,74.93,9
20100301|2009-12-08 04:00,8,75,75.09,74.92,74.92,89
20100301|2009-12-08 04:30,8,74.93,74.93,74.92,74.92,14
20100301|2009-12-08 05:00,8,74.92,74.96,74.92,74.92,49
20100301|2009-12-08 05:30,8,74.92,74.92,74.92,74.92,47
20100301|2009-12-08 06:00,8,74.92,74.92,74.82,74.9,86
20100301|2009-12-08 06:30,8,74.85,74.85,74.69,74.7,59
20100301|2009-12-08 07:00,8,74.7,74.75,74.51,74.52,80
20100301|2009-12-08 07:30,8,74.51,74.81,74.51,74.54,299
20100301|2009-12-08 08:00,8,74.52,74.95,74.36,74.68,321
20100301|2009-12-08 08:30,8,74.66,74.69,74.45,74.46,143
20100301|2009-12-08 09:00,8,74.46,74.58,74.35,74.4,252
20100301|2009-12-08 09:30,8,74.38,74.58,74.26,74.4,777
20100301|2009-12-08 10:00,8,74.36,74.4,74.28,74.32,290
20100301|2009-12-08 10:30,8,74.35,74.55,74.31,74.42,211
20100301|2009-12-08 11:00,8,74.41,74.58,74.41,74.41,98
20100301|2009-12-08 11:30,8,74.48,74.52,74.38,74.49,114
20100301|2009-12-08 12:00,8,74.48,74.6,74.46,74.5,182
20100301|2009-12-08 12:30,8,74.48,74.55,74.28,74.29,275
20100301|2009-12-08 13:00,8,74.3,74.32,74.12,74.28,822
20100301|2009-12-08 20:00,9,74.25,74.48,74.19,74.21,107
20100301|2009-12-08 20:30,9,74.21,74.25,74.18,74.2,51
20100301|2009-12-08 21:00,9,74.19,74.19,74,74.05,213
20100301|2009-12-08 21:30,9,74.01,74.01,74,74,17
20100301|2009-12-08 22:00,9,74.01,74.09,74.01,74.09,7
20100301|2009-12-08 22:30,9,74.09,74.09,74.09,74.09,2
20100301|2009-12-08 23:00,9,74.1,74.12,74.08,74.08,7
20100301|2009-12-08 23:30,9,74.08,74.13,74.02,74.02,44
20100301|2009-12-09 00:00,9,74.02,74.08,74,74.07,133
20100301|2009-12-09 00:30,9,73.96,74.08,73.84,73.84,128
20100301|2009-12-09 01:00,9,73.84,74,73.8,74,56
20100301|2009-12-09 01:30,9,73.9,73.9,73.75,73.8,152
20100301|2009-12-09 02:00,9,73.78,73.84,73.75,73.76,40
20100301|2009-12-09 02:30,9,73.81,73.81,73.59,73.77,204
20100301|2009-12-09 03:00,9,73.77,73.77,73.68,73.73,42
20100301|2009-12-09 03:30,9,73.72,73.8,73.72,73.77,14
20100301|2009-12-09 04:00,9,73.77,73.83,73.67,73.73,159
20100301|2009-12-09 04:30,9,73.73,73.77,73.71,73.71,15
20100301|2009-12-09 05:00,9,73.75,73.83,73.69,73.83,72
20100301|2009-12-09 05:30,9,73.86,73.86,73.8,73.85,35
20100301|2009-12-09 06:00,9,73.86,73.86,73.75,73.8,48
20100301|2009-12-09 06:30,9,73.8,73.8,73.76,73.8,35
20100301|2009-12-09 07:00,9,73.75,73.91,73.72,73.85,80
20100301|2009-12-09 07:30,9,73.85,73.9,73.77,73.77,56
20100301|2009-12-09 08:00,9,73.75,73.93,73.58,73.92,369
20100301|2009-12-09 08:30,9,73.9,73.94,73.58,73.85,218
20100301|2009-12-09 09:00,9,73.78,73.85,73.57,73.75,241
20100301|2009-12-09 09:30,9,73.76,74.1,73.58,74,718
20100301|2009-12-09 10:00,9,73.95,74.32,73.95,74.14,476
20100301|2009-12-09 10:30,9,74.14,74.2,73.85,74.06,272
20100301|2009-12-09 11:00,9,74.01,74.01,73.3,73.37,1802
20100301|2009-12-09 11:30,9,73.37,73.7,73.35,73.57,324
20100301|2009-12-09 12:00,9,73.55,73.65,73.55,73.58,349
20100301|2009-12-09 12:30,9,73.56,73.61,73.55,73.55,221
20100301|2009-12-09 13:00,9,73.55,74.5,73.55,74.39,1750
20100301|2009-12-09 20:00,10,74.38,74.38,74.21,74.25,145
20100301|2009-12-09 20:30,10,74.22,74.26,74.05,74.05,48
20100301|2009-12-09 21:00,10,74.08,74.2,74.08,74.13,10
20100301|2009-12-09 21:30,10,74.19,74.2,74.19,74.2,2
20100301|2009-12-09 22:00,10,74.13,74.2,74.13,74.2,5
20100301|2009-12-09 22:30,10,74.25,74.25,74.1,74.1,20
20100301|2009-12-09 23:00,10,74.24,74.25,74.18,74.25,24
20100301|2009-12-09 23:30,10,74.22,74.22,73.92,73.92,55
20100301|2009-12-10 00:00,10,73.95,73.95,73.95,73.95,2
20100301|2009-12-10 00:30,10,73.95,74.09,73.95,74.09,20
20100301|2009-12-10 01:00,10,74.05,74.1,74.05,74.1,45
20100301|2009-12-10 01:30,10,74.09,74.2,73.8,73.8,47
20100301|2009-12-10 02:00,10,73.95,74.03,73.95,74,8
20100301|2009-12-10 02:30,10,74,74.1,74,74.1,19
20100301|2009-12-10 03:00,10,74.2,74.2,74.17,74.17,21
20100301|2009-12-10 03:30,10,74.19,74.25,73.86,73.86,47
20100301|2009-12-10 04:00,10,74.15,74.3,73.92,73.92,48
20100301|2009-12-10 04:30,10,74,74,74,74,3
20100301|2009-12-10 05:00,10,74.11,74.25,74.04,74.25,17
20100301|2009-12-10 05:30,10,74.12,74.3,74.12,74.2,30
20100301|2009-12-10 06:00,10,74.25,74.29,74.12,74.12,30
20100301|2009-12-10 06:30,10,74.13,74.25,74.13,74.25,16
20100301|2009-12-10 07:00,10,74.29,74.42,74.15,74.42,113
20100301|2009-12-10 07:30,10,74.45,74.9,74.4,74.61,666
20100301|2009-12-10 08:00,10,74.6,74.88,74.52,74.52,267
20100301|2009-12-10 08:30,10,74.58,74.75,74.4,74.48,120
20100301|2009-12-10 09:00,10,74.39,74.39,74.05,74.33,162
20100301|2009-12-10 09:30,10,74.36,74.51,74.16,74.46,513
20100301|2009-12-10 10:00,10,74.48,74.8,74.4,74.7,787
20100301|2009-12-10 10:30,10,74.69,74.8,74.65,74.7,317
20100301|2009-12-10 11:00,10,74.75,74.78,74.58,74.73,118
20100301|2009-12-10 11:30,10,74.65,74.67,74.55,74.6,79
20100301|2009-12-10 12:00,10,74.55,74.6,74.26,74.34,196
20100301|2009-12-10 12:30,10,74.34,74.35,73.81,73.96,320
20100301|2009-12-10 13:00,10,73.96,74.07,73.61,73.83,1337
20100301|2009-12-10 20:00,11,73.72,74.14,73.72,74.1,45
20100301|2009-12-10 20:30,11,74.02,74.02,74,74,19
20100301|2009-12-10 21:00,11,73.99,73.99,73.91,73.91,10
20100301|2009-12-10 21:30,11,73.9,73.9,73.9,73.9,1
20100301|2009-12-10 22:00,11,73.99,74,73.99,74,14
20100301|2009-12-10 22:30,11,74.15,74.17,74.15,74.17,4
20100301|2009-12-10 23:30,11,74.29,74.3,74.15,74.15,22
20100301|2009-12-11 00:00,11,74.15,74.15,74.01,74.03,45
20100301|2009-12-11 00:30,11,74.04,74.3,74.03,74.3,65
20100301|2009-12-11 01:00,11,74.04,74.04,74.03,74.03,2
20100301|2009-12-11 01:30,11,74.28,74.29,74.28,74.29,6
20100301|2009-12-11 02:00,11,74.15,74.15,74.15,74.15,2
20100301|2009-12-11 02:30,11,74.08,74.2,74.08,74.2,4
20100301|2009-12-11 03:00,11,74.29,74.29,74.08,74.13,26
20100301|2009-12-11 03:30,11,74.17,74.23,74.17,74.23,5
20100301|2009-12-11 04:00,11,74.27,74.33,74.27,74.33,11
20100301|2009-12-11 04:30,11,74.33,74.4,74.33,74.4,24
20100301|2009-12-11 05:00,11,74.4,74.45,74.4,74.43,20
20100301|2009-12-11 05:30,11,74.43,74.6,74.41,74.5,119
20100301|2009-12-11 06:00,11,74.5,74.5,74.41,74.45,63
20100301|2009-12-11 06:30,11,74.48,74.55,74.45,74.54,81
20100301|2009-12-11 07:00,11,74.5,74.54,74.5,74.5,44
20100301|2009-12-11 07:30,11,74.46,74.46,74.39,74.39,75
20100301|2009-12-11 08:00,11,74.38,74.44,74.08,74.09,149
20100301|2009-12-11 08:30,11,74.12,74.19,73.73,74.19,342
20100301|2009-12-11 09:00,11,74.08,74.08,73.62,74,399
20100301|2009-12-11 09:30,11,74,74.13,73.76,74.04,497
20100301|2009-12-11 10:00,11,74.01,74.09,73.88,73.95,270
20100301|2009-12-11 10:30,11,73.95,74.03,73.95,73.97,97
20100301|2009-12-11 11:00,11,74.03,74.3,74.03,74.2,242
20100301|2009-12-11 11:30,11,74.2,74.2,73.9,74.07,238
20100301|2009-12-11 12:00,11,74.05,74.09,73.89,74.09,68
20100301|2009-12-11 12:30,11,74.1,74.25,74.05,74.22,170
20100301|2009-12-11 13:00,11,74.23,74.4,73.9,73.9,382
20100301|2009-12-13 20:00,14,74,74.02,73.82,73.98,49
20100301|2009-12-13 20:30,14,73.98,73.98,73.81,73.81,106
20100301|2009-12-13 21:00,14,73.86,73.92,73.86,73.86,6
20100301|2009-12-13 21:30,14,73.9,73.9,73.89,73.9,4
20100301|2009-12-13 22:00,14,73.93,74.15,73.93,74.15,35
20100301|2009-12-13 22:30,14,74.1,74.11,74.1,74.11,3
20100301|2009-12-13 23:00,14,74.11,74.11,74,74,2
20100301|2009-12-14 00:00,14,74,74.14,74,74.14,6
20100301|2009-12-14 01:00,14,74.08,74.08,74.01,74.01,2
20100301|2009-12-14 01:30,14,74.18,74.2,74.18,74.2,6
20100301|2009-12-14 02:00,14,74.26,74.28,74.25,74.25,9
20100301|2009-12-14 02:30,14,74.25,74.25,74.15,74.15,19
20100301|2009-12-14 03:00,14,74.15,74.37,74.12,74.37,71
20100301|2009-12-14 03:30,14,74.38,74.38,74.37,74.37,11
20100301|2009-12-14 04:00,14,74.38,74.42,74.38,74.42,18
20100301|2009-12-14 04:30,14,74.4,74.61,74.4,74.55,104
20100301|2009-12-14 05:00,14,74.61,74.62,74.5,74.58,78
20100301|2009-12-14 05:30,14,74.58,74.7,74.58,74.64,24
20100301|2009-12-14 06:00,14,74.64,74.73,74.64,74.72,142
20100301|2009-12-14 06:30,14,74.7,74.85,74.65,74.84,164
20100301|2009-12-14 07:00,14,74.83,74.85,74.75,74.8,110
20100301|2009-12-14 07:30,14,74.82,74.84,74.75,74.84,84
20100301|2009-12-14 08:00,14,74.8,75.14,74.79,74.92,1047
20100301|2009-12-14 08:30,14,74.94,74.94,74.65,74.75,217
20100301|2009-12-14 09:00,14,74.75,74.9,74.75,74.9,210
20100301|2009-12-14 09:30,14,74.9,75.39,74.78,75.31,2441
20100301|2009-12-14 10:00,14,75.33,75.99,75.25,75.93,3149
20100301|2009-12-14 10:30,14,75.98,76.13,75.82,75.85,1298
20100301|2009-12-14 11:00,14,75.84,75.89,75.4,75.5,652
20100301|2009-12-14 11:30,14,75.45,75.7,75.35,75.66,545
20100301|2009-12-14 12:00,14,75.68,75.73,75.32,75.45,482
20100301|2009-12-14 12:30,14,75.42,75.57,75.23,75.46,480
20100301|2009-12-14 13:00,14,75.55,75.85,75.29,75.61,1034
20100301|2009-12-14 20:00,15,75.27,75.7,75.27,75.61,61
20100301|2009-12-14 20:30,15,75.61,75.77,75.59,75.77,30
20100301|2009-12-14 21:00,15,75.73,75.76,75.7,75.76,36
20100301|2009-12-14 21:30,15,75.8,75.87,75.8,75.87,8
20100301|2009-12-14 22:00,15,75.88,75.9,75.78,75.89,6
20100301|2009-12-14 22:30,15,75.8,75.85,75.8,75.85,4
20100301|2009-12-14 23:00,15,75.85,75.85,75.7,75.7,13
20100301|2009-12-14 23:30,15,75.77,75.8,75.77,75.8,13
20100301|2009-12-15 00:00,15,75.82,75.85,75.82,75.85,7
20100301|2009-12-15 00:30,15,75.84,75.84,75.75,75.75,17
20100301|2009-12-15 01:00,15,75.75,75.93,75.75,75.77,82
20100301|2009-12-15 01:30,15,75.84,75.94,75.8,75.81,53
20100301|2009-12-15 02:00,15,75.84,75.84,75.5,75.6,115
20100301|2009-12-15 02:30,15,75.6,75.6,75.6,75.6,3
20100301|2009-12-15 03:00,15,75.64,75.75,75.56,75.6,25
20100301|2009-12-15 03:30,15,75.55,75.58,75.5,75.58,58
20100301|2009-12-15 04:00,15,75.57,75.57,75.52,75.55,13
20100301|2009-12-15 04:30,15,75.55,75.87,75.55,75.86,65
20100301|2009-12-15 05:00,15,75.82,75.9,75.75,75.85,24
20100301|2009-12-15 05:30,15,75.81,76,75.81,75.87,31
20100301|2009-12-15 06:00,15,75.89,75.89,75.75,75.75,34
20100301|2009-12-15 06:30,15,75.83,75.89,75.7,75.73,75
20100301|2009-12-15 07:00,15,75.87,76.09,75.8,75.9,226
20100301|2009-12-15 07:30,15,75.9,75.9,75.5,75.59,211
20100301|2009-12-15 08:00,15,75.56,75.89,75.54,75.87,226
20100301|2009-12-15 08:30,15,75.87,75.87,75.55,75.59,125
20100301|2009-12-15 09:00,15,75.6,75.88,75.55,75.85,222
20100301|2009-12-15 09:30,15,75.86,76.17,75.61,75.86,1423
20100301|2009-12-15 10:00,15,75.93,76.04,75.78,75.84,467
20100301|2009-12-15 10:30,15,75.84,75.89,75.7,75.74,433
20100301|2009-12-15 11:00,15,75.76,75.8,75.75,75.8,132
20100301|2009-12-15 11:30,15,75.78,75.8,75.63,75.63,197
20100301|2009-12-15 12:00,15,75.65,75.66,74.77,74.9,1204
20100301|2009-12-15 12:30,15,74.89,74.99,74.81,74.87,452
20100301|2009-12-15 13:00,15,74.85,75.1,74.79,75.02,838
20100301|2009-12-15 20:00,16,74.89,75.29,74.89,75.09,50
20100301|2009-12-15 20:30,16,75.1,75.31,75.1,75.31,12
20100301|2009-12-15 21:00,16,75.27,75.32,75.24,75.25,19
20100301|2009-12-15 21:30,16,75.31,75.44,75.27,75.39,18
20100301|2009-12-15 22:00,16,75.35,75.35,75.35,75.35,4
20100301|2009-12-15 22:30,16,75.29,75.29,75.29,75.29,1
20100301|2009-12-15 23:00,16,75.23,75.33,75.22,75.33,18
20100301|2009-12-15 23:30,16,75.22,75.35,75.22,75.35,35
20100301|2009-12-16 00:00,16,75.4,75.4,75.4,75.4,1
20100301|2009-12-16 01:30,16,75.38,75.4,75.38,75.4,32
20100301|2009-12-16 02:00,16,75.45,75.47,75.4,75.4,5
20100301|2009-12-16 02:30,16,75.4,75.48,75.4,75.4,46
20100301|2009-12-16 03:00,16,75.45,75.49,75.45,75.45,13
20100301|2009-12-16 03:30,16,75.45,75.48,75.38,75.38,23
20100301|2009-12-16 04:00,16,75.4,75.45,75.12,75.4,29
20100301|2009-12-16 04:30,16,75.41,75.48,75.4,75.4,19
20100301|2009-12-16 05:00,16,75.49,75.78,75.45,75.78,66
20100301|2009-12-16 05:30,16,75.54,75.59,75.53,75.59,28
20100301|2009-12-16 06:00,16,75.68,75.68,75.5,75.62,44
20100301|2009-12-16 06:30,16,75.57,75.61,75.5,75.58,67
20100301|2009-12-16 07:00,16,75.6,75.69,75.5,75.68,67
20100301|2009-12-16 07:30,16,75.7,75.78,75.45,75.55,141
20100301|2009-12-16 08:00,16,75.58,75.63,75.48,75.63,71
20100301|2009-12-16 08:30,16,75.55,76.39,75.54,76.3,1210
20100301|2009-12-16 09:00,16,76.3,76.36,75.75,76.07,531
20100301|2009-12-16 09:30,16,76.08,76.3,75.85,75.91,1160
20100301|2009-12-16 10:00,16,75.92,76.49,75.91,76.49,767
20100301|2009-12-16 10:30,16,76.45,76.58,76.17,76.28,1063
20100301|2009-12-16 11:00,16,76.32,76.38,76.05,76.2,311
20100301|2009-12-16 11:30,16,76.24,76.35,76.13,76.17,209
20100301|2009-12-16 12:00,16,76.19,76.25,76.05,76.05,225
20100301|2009-12-16 12:30,16,76.05,76.12,75.9,76,259
20100301|2009-12-16 13:00,16,75.98,76.29,75.75,76.23,1388
20100301|2009-12-16 20:00,17,76.01,76.17,75.95,76,203
20100301|2009-12-16 20:30,17,76.12,76.16,76.12,76.12,7
20100301|2009-12-16 21:00,17,76.05,76.16,75.83,75.88,125
20100301|2009-12-16 21:30,17,75.96,75.99,75.87,75.87,14
20100301|2009-12-16 22:00,17,75.87,75.87,75.74,75.74,44
20100301|2009-12-16 22:30,17,75.74,75.74,75.21,75.25,159
20100301|2009-12-16 23:00,17,75.49,75.93,75.4,75.4,19
20100301|2009-12-16 23:30,17,75.6,75.6,75.6,75.6,3
20100301|2009-12-17 00:00,17,75.79,75.93,75.79,75.93,49
20100301|2009-12-17 00:30,17,75.93,75.93,75.82,75.82,19
20100301|2009-12-17 01:00,17,75.83,75.83,75.6,75.6,12
20100301|2009-12-17 01:30,17,75.79,75.79,75.6,75.6,33
20100301|2009-12-17 02:00,17,75.6,75.6,75.56,75.56,5
20100301|2009-12-17 02:30,17,75.55,75.6,75.55,75.6,96
20100301|2009-12-17 03:00,17,75.66,75.7,75.6,75.6,24
20100301|2009-12-17 03:30,17,75.7,75.72,75.7,75.71,3
20100301|2009-12-17 04:00,17,75.7,75.7,75.6,75.6,10
20100301|2009-12-17 04:30,17,75.6,75.6,75.43,75.56,81
20100301|2009-12-17 05:00,17,75.6,75.6,75.5,75.5,6
20100301|2009-12-17 05:30,17,75.5,75.6,75.45,75.6,16
20100301|2009-12-17 06:00,17,75.58,75.58,75.58,75.58,1
20100301|2009-12-17 06:30,17,75.6,75.61,75.45,75.45,31
20100301|2009-12-17 07:00,17,75.45,75.45,75.01,75.2,512
20100301|2009-12-17 07:30,17,75.22,75.44,75.12,75.35,238
20100301|2009-12-17 08:00,17,75.35,75.93,75.29,75.75,356
20100301|2009-12-17 08:30,17,75.83,75.94,75.58,75.66,203
20100301|2009-12-17 09:00,17,75.67,75.77,75.55,75.55,194
20100301|2009-12-17 09:30,17,75.55,75.7,75.01,75.65,1852
20100301|2009-12-17 10:00,17,75.6,75.66,75.17,75.61,340
20100301|2009-12-17 10:30,17,75.56,75.62,75.2,75.27,448
20100301|2009-12-17 11:00,17,75.26,75.55,75.2,75.5,360
20100301|2009-12-17 11:30,17,75.44,75.5,75.37,75.42,113
20100301|2009-12-17 12:00,17,75.4,75.5,75.25,75.41,176
20100301|2009-12-17 12:30,17,75.49,75.53,75.3,75.5,111
20100301|2009-12-17 13:00,17,75.5,75.85,75.45,75.8,808
20100301|2009-12-17 13:30,17,75.8,75.8,75.75,75.75,17
20100301|2009-12-17 20:00,18,75.7,75.92,75.63,75.92,108
20100301|2009-12-17 20:30,18,75.95,75.97,75.9,75.91,54
20100301|2009-12-17 21:00,18,75.91,75.95,75.8,75.8,13
20100301|2009-12-17 22:00,18,75.81,75.92,75.51,75.63,87
20100301|2009-12-17 22:30,18,75.6,75.62,75.6,75.62,5
20100301|2009-12-17 23:00,18,75.64,75.64,75.6,75.6,3
20100301|2009-12-17 23:30,18,75.65,75.66,75.65,75.66,8
20100301|2009-12-18 00:00,18,75.7,75.75,75.69,75.69,13
20100301|2009-12-18 00:30,18,75.69,75.69,75.69,75.69,1
20100301|2009-12-18 01:00,18,75.72,75.72,75.69,75.69,7
20100301|2009-12-18 01:30,18,75.69,75.69,75.69,75.69,3
20100301|2009-12-18 02:00,18,75.75,75.75,75.69,75.69,8
20100301|2009-12-18 02:30,18,75.68,75.7,75.68,75.7,5
20100301|2009-12-18 03:00,18,75.61,75.7,75.52,75.7,13
20100301|2009-12-18 03:30,18,75.57,75.6,75.51,75.51,35
20100301|2009-12-18 04:00,18,75.6,75.6,75.6,75.6,8
20100301|2009-12-18 04:30,18,75.62,75.65,75.62,75.65,19
20100301|2009-12-18 05:00,18,75.69,75.69,75.65,75.65,8
20100301|2009-12-18 05:30,18,75.68,75.85,75.68,75.74,132
20100301|2009-12-18 06:00,18,75.7,75.7,75.65,75.7,7
20100301|2009-12-18 06:30,18,75.66,75.66,75.51,75.51,46
20100301|2009-12-18 07:00,18,75.51,75.63,75.5,75.63,30
20100301|2009-12-18 07:30,18,75.63,75.63,75.51,75.51,20
20100301|2009-12-18 08:00,18,75.54,75.67,75.5,75.55,73
20100301|2009-12-18 08:30,18,75.55,75.62,75.42,75.43,130
20100301|2009-12-18 09:00,18,75.44,75.66,75.44,75.64,133
20100301|2009-12-18 09:30,18,75.64,75.7,75.06,75.27,942
20100301|2009-12-18 10:00,18,75.27,75.32,75.05,75.25,279
20100301|2009-12-18 10:30,18,75.25,75.3,74.89,74.89,554
20100301|2009-12-18 11:00,18,74.9,74.95,74.5,74.86,1702
20100301|2009-12-18 11:30,18,74.83,75.25,74.72,75.21,265
20100301|2009-12-18 12:00,18,75.16,75.18,74.98,75.14,205
20100301|2009-12-18 12:30,18,75.14,75.4,75.06,75.09,172
20100301|2009-12-18 13:00,18,75.03,75.51,74.97,75,783
20100301|2009-12-20 20:00,21,75,75,74.89,75,32
20100301|2009-12-20 21:00,21,75.11,75.11,75.05,75.05,6
20100301|2009-12-20 21:30,21,75.06,75.06,75.06,75.06,1
20100301|2009-12-20 22:00,21,75.05,75.05,75.05,75.05,2
20100301|2009-12-20 22:30,21,75.2,75.2,75.2,75.2,1
20100301|2009-12-20 23:30,21,75.2,75.2,75.05,75.05,2
20100301|2009-12-21 00:00,21,75.05,75.05,75.05,75.05,5
20100301|2009-12-21 00:30,21,75.02,75.02,75.02,75.02,1
20100301|2009-12-21 01:00,21,75.09,75.26,75.02,75.26,67
20100301|2009-12-21 01:30,21,75.02,75.03,75.02,75.03,31
20100301|2009-12-21 02:00,21,75.06,75.06,75.02,75.06,27
20100301|2009-12-21 02:30,21,75.1,75.1,75.05,75.05,5
20100301|2009-12-21 03:00,21,75.05,75.09,75,75.02,38
20100301|2009-12-21 03:30,21,75.04,75.04,74.97,74.97,9
20100301|2009-12-21 04:00,21,75.04,75.15,75.02,75.15,66
20100301|2009-12-21 04:30,21,75.18,75.22,75.18,75.22,67
20100301|2009-12-21 05:00,21,75.19,75.23,75.19,75.23,46
20100301|2009-12-21 05:30,21,75.24,75.62,75.24,75.56,139
20100301|2009-12-21 06:00,21,75.56,75.59,75.52,75.59,36
20100301|2009-12-21 06:30,21,75.59,75.59,75.44,75.44,21
20100301|2009-12-21 07:00,21,75.5,75.54,75.02,75.5,94
20100301|2009-12-21 07:30,21,75.29,75.4,75.29,75.35,31
20100301|2009-12-21 08:00,21,75.37,75.61,75.36,75.55,52
20100301|2009-12-21 08:30,21,75.56,75.72,75.56,75.56,104
20100301|2009-12-21 09:00,21,75.55,75.7,75.29,75.67,99
20100301|2009-12-21 09:30,21,75.66,75.79,75.42,75.6,580
20100301|2009-12-21 10:00,21,75.6,75.7,75.53,75.62,342
20100301|2009-12-21 10:30,21,75.62,75.66,75.5,75.66,91
20100301|2009-12-21 11:00,21,75.63,75.63,75.43,75.43,147
20100301|2009-12-21 11:30,21,75.42,75.43,75.09,75.2,194
20100301|2009-12-21 12:00,21,75.21,75.25,75.01,75.25,226
20100301|2009-12-21 12:30,21,75.25,75.38,74.96,75.08,354
20100301|2009-12-21 13:00,21,75.08,75.12,74.91,75.08,569
20100301|2009-12-21 20:00,22,75.04,75.08,74.8,74.81,57
20100301|2009-12-21 20:30,22,74.86,75,74.86,75,26
20100301|2009-12-21 21:00,22,75.02,75.09,75.02,75.08,30
20100301|2009-12-21 21:30,22,75.05,75.08,74.75,74.75,188
20100301|2009-12-21 22:00,22,74.8,74.8,74.55,74.6,225
20100301|2009-12-21 22:30,22,74.67,74.8,74.67,74.78,14
20100301|2009-12-21 23:00,22,74.76,74.76,74.75,74.75,9
20100301|2009-12-21 23:30,22,74.76,75.02,74.76,74.9,46
20100301|2009-12-22 00:00,22,74.93,74.93,74.93,74.93,3
20100301|2009-12-22 00:30,22,74.92,74.92,74.92,74.92,3
20100301|2009-12-22 01:00,22,74.91,75.02,74.91,75.02,9
20100301|2009-12-22 01:30,22,75.02,75.02,75.02,75.02,6
20100301|2009-12-22 02:00,22,75.02,75.11,75.02,75.11,8
20100301|2009-12-22 02:30,22,75.15,75.15,75.1,75.1,12
20100301|2009-12-22 03:00,22,75.11,75.12,75.11,75.12,2
20100301|2009-12-22 03:30,22,75.16,75.19,75.07,75.07,39
20100301|2009-12-22 04:00,22,75.11,75.11,75.11,75.11,1
20100301|2009-12-22 04:30,22,75.19,75.19,75.13,75.13,9
20100301|2009-12-22 05:00,22,75.12,75.14,75.12,75.14,17
20100301|2009-12-22 05:30,22,75.14,75.14,75.05,75.05,33
20100301|2009-12-22 06:00,22,75.05,75.05,75.03,75.03,3
20100301|2009-12-22 06:30,22,75.1,75.15,75.02,75.05,128
20100301|2009-12-22 07:00,22,75.07,75.09,75,75.01,38
20100301|2009-12-22 07:30,22,75.01,75.22,74.9,75.13,209
20100301|2009-12-22 08:00,22,75.22,75.25,75.1,75.12,118
20100301|2009-12-22 08:30,22,75.13,75.21,74.67,74.7,287
20100301|2009-12-22 09:00,22,74.71,75,74.71,74.82,189
20100301|2009-12-22 09:30,22,74.9,75.18,73.76,73.76,4792
20100301|2009-12-22 10:00,22,73.77,73.8,73.52,73.6,2865
20100301|2009-12-22 10:30,22,73.65,74.05,73.62,73.92,1255
20100301|2009-12-22 11:00,22,73.95,73.97,73.75,73.86,290
20100301|2009-12-22 11:30,22,73.87,73.89,73.75,73.76,383
20100301|2009-12-22 12:00,22,73.8,73.81,73.69,73.73,360
20100301|2009-12-22 12:30,22,73.76,73.93,73.7,73.85,403
20100301|2009-12-22 13:00,22,73.89,73.93,73.71,73.78,745
20100301|2009-12-22 13:30,22,73.78,73.78,73.77,73.77,4
20100301|2009-12-22 20:00,23,73.94,73.94,73.61,73.62,176
20100301|2009-12-22 20:30,23,73.65,73.73,73.65,73.73,29
20100301|2009-12-22 21:00,23,73.76,73.8,73.76,73.8,23
20100301|2009-12-22 21:30,23,73.8,73.8,73.8,73.8,13
20100301|2009-12-22 22:00,23,73.8,73.81,73.8,73.81,6
20100301|2009-12-22 22:30,23,73.75,73.96,73.75,73.95,40
20100301|2009-12-22 23:00,23,73.96,73.96,73.87,73.87,13
20100301|2009-12-22 23:30,23,73.96,73.96,73.96,73.96,1
20100301|2009-12-23 01:00,23,73.89,73.92,73.8,73.92,19
20100301|2009-12-23 02:00,23,73.76,73.89,73.76,73.89,15
20100301|2009-12-23 02:30,23,73.88,73.88,73.87,73.87,3
20100301|2009-12-23 03:00,23,73.77,73.89,73.77,73.89,13
20100301|2009-12-23 03:30,23,73.8,73.9,73.8,73.86,36
20100301|2009-12-23 04:00,23,73.9,73.9,73.8,73.8,13
20100301|2009-12-23 04:30,23,73.85,73.9,73.83,73.9,15
20100301|2009-12-23 05:00,23,73.88,73.99,73.88,73.99,25
20100301|2009-12-23 05:30,23,73.99,74.06,73.89,73.89,41
20100301|2009-12-23 06:00,23,73.9,73.9,73.9,73.9,1
20100301|2009-12-23 06:30,23,73.85,73.87,73.75,73.75,28
20100301|2009-12-23 07:00,23,73.75,73.93,73.66,73.66,156
20100301|2009-12-23 07:30,23,73.65,73.7,73.62,73.65,172
20100301|2009-12-23 08:00,23,73.7,73.92,73.65,73.68,76
20100301|2009-12-23 08:30,23,73.7,73.83,73.67,73.69,111
20100301|2009-12-23 09:00,23,73.71,73.81,73.6,73.6,285
20100301|2009-12-23 09:30,23,73.6,73.8,73.55,73.56,546
20100301|2009-12-23 10:00,23,73.6,73.7,73.56,73.57,209
20100301|2009-12-23 10:30,23,73.62,73.62,73.35,73.52,1044
20100301|2009-12-23 11:00,23,73.45,73.9,73.41,73.85,320
20100301|2009-12-23 11:30,23,73.85,73.9,73.66,73.7,173
20100301|2009-12-23 12:00,23,73.72,73.75,73.63,73.75,120
20100301|2009-12-23 12:30,23,73.75,73.81,73.69,73.8,123
20100301|2009-12-23 13:00,23,73.78,73.94,73.51,73.9,561
20100301|2009-12-23 20:00,24,73.9,74,73.89,73.89,28
20100301|2009-12-23 20:30,24,73.91,73.92,73.91,73.92,3
20100301|2009-12-23 21:00,24,73.93,73.93,73.93,73.93,4
20100301|2009-12-23 21:30,24,73.9,73.9,73.89,73.89,7
20100301|2009-12-23 22:00,24,73.94,73.94,73.92,73.92,4
20100301|2009-12-23 22:30,24,73.97,73.97,73.97,73.97,1
20100301|2009-12-23 23:00,24,73.97,73.97,73.97,73.97,3
20100301|2009-12-23 23:30,24,73.92,73.97,73.92,73.97,5
20100301|2009-12-24 00:00,24,74,74,73.95,74,37
20100301|2009-12-24 00:30,24,74,74,73.95,73.95,12
20100301|2009-12-24 01:00,24,73.95,74,73.9,73.9,29
20100301|2009-12-24 01:30,24,73.94,73.95,73.94,73.95,12
20100301|2009-12-24 02:00,24,74,74.01,74,74.01,56
20100301|2009-12-24 02:30,24,74.01,74.03,73.97,73.97,22
20100301|2009-12-24 03:00,24,73.95,74.01,73.95,73.96,27
20100301|2009-12-24 03:30,24,73.98,74,73.98,73.99,11
20100301|2009-12-24 04:00,24,73.96,74,73.96,74,36
20100301|2009-12-24 04:30,24,74,74,73.93,74,17
20100301|2009-12-24 05:00,24,73.99,74.01,73.93,73.93,44
20100301|2009-12-24 05:30,24,73.9,73.9,73.89,73.89,21
20100301|2009-12-24 06:00,24,73.88,73.89,73.87,73.89,14
20100301|2009-12-24 06:30,24,73.86,73.86,73.83,73.83,26
20100301|2009-12-24 07:00,24,73.83,73.83,73.66,73.81,78
20100301|2009-12-24 07:30,24,73.81,73.85,73.7,73.85,56
20100301|2009-12-24 08:00,24,73.85,74,73.7,73.73,86
20100301|2009-12-24 08:30,24,73.73,73.85,73.73,73.8,22
20100301|2009-12-24 09:00,24,73.81,74,73.81,73.95,111
20100301|2009-12-24 09:30,24,73.95,74,73.75,73.8,164
20100301|2009-12-24 10:00,24,73.85,73.94,73.77,73.81,60
20100301|2009-12-24 10:30,24,73.8,73.94,73.8,73.89,20
20100301|2009-12-24 11:00,24,73.87,73.87,73.67,73.67,101
20100301|2009-12-24 11:30,24,73.7,73.8,73.42,73.43,349
20100301|2009-12-24 12:00,24,73.43,73.43,73.43,73.43,1
20100301|2009-12-28 06:30,28,74.25,76.18,74.25,75.88,1625
20100301|2009-12-28 07:00,28,76.04,76.4,76.04,76.4,1707
20100301|2009-12-28 07:30,28,76.3,76.41,76.08,76.08,422
20100301|2009-12-28 08:00,28,76.15,76.24,75.95,75.95,342
20100301|2009-12-28 08:30,28,75.95,76.13,75.95,76.13,234
20100301|2009-12-28 09:00,28,76.13,76.29,76.05,76.28,580
20100301|2009-12-28 09:30,28,76.28,76.53,76.25,76.43,2159
20100301|2009-12-28 10:00,28,76.44,76.54,76.43,76.54,404
20100301|2009-12-28 10:30,28,76.54,76.54,76.1,76.2,548
20100301|2009-12-28 11:00,28,76.19,76.36,76.1,76.1,316
20100301|2009-12-28 11:30,28,76.11,76.33,75.83,76,351
20100301|2009-12-28 12:00,28,76.03,76.13,75.5,75.89,377
20100301|2009-12-28 12:30,28,75.88,76,75.7,75.71,171
20100301|2009-12-28 13:00,28,75.75,76.17,75.53,75.58,673
20100301|2009-12-28 20:00,29,75.82,75.99,75.73,75.74,64
20100301|2009-12-28 20:30,29,75.85,76.18,75.85,76.18,46
20100301|2009-12-28 21:00,29,76.06,76.15,76.06,76.12,5
20100301|2009-12-28 21:30,29,76.01,76.01,75.98,75.99,6
20100301|2009-12-28 22:00,29,75.97,76.01,75.97,76.01,6
20100301|2009-12-28 22:30,29,76,76,76,76,1
20100301|2009-12-28 23:00,29,75.98,76.05,75.98,76.05,5
20100301|2009-12-28 23:30,29,76.06,76.18,76.06,76.18,88
20100301|2009-12-29 00:00,29,76.18,76.18,76.18,76.18,11
20100301|2009-12-29 00:30,29,76.05,76.18,75.89,75.95,19
20100301|2009-12-29 01:00,29,75.98,76,75.85,75.85,21
20100301|2009-12-29 01:30,29,75.85,75.9,75.85,75.85,9
20100301|2009-12-29 02:00,29,75.9,75.98,75.9,75.98,5
20100301|2009-12-29 02:30,29,75.98,75.99,75.8,75.8,19
20100301|2009-12-29 03:00,29,75.73,75.73,75.68,75.7,10
20100301|2009-12-29 03:30,29,75.7,75.7,75.6,75.7,24
20100301|2009-12-29 04:00,29,75.65,75.65,75.62,75.64,15
20100301|2009-12-29 04:30,29,75.6,75.6,75.49,75.49,86
20100301|2009-12-29 05:00,29,75.44,75.44,75.09,75.15,235
20100301|2009-12-29 05:30,29,75.48,75.48,75.48,75.48,1
20100301|2009-12-29 06:00,29,75.45,75.55,75.45,75.55,6
20100301|2009-12-29 06:30,29,75.55,75.55,75.49,75.53,6
20100301|2009-12-29 07:00,29,75.53,75.53,75.45,75.45,23
20100301|2009-12-29 07:30,29,75.45,75.71,75.45,75.52,78
20100301|2009-12-29 08:00,29,75.51,75.6,75.48,75.55,106
20100301|2009-12-29 08:30,29,75.55,75.56,75.38,75.56,49
20100301|2009-12-29 09:00,29,75.6,75.6,75.55,75.59,31
20100301|2009-12-29 09:30,29,75.67,75.85,75.35,75.35,554
20100301|2009-12-29 10:00,29,75.34,75.56,75.34,75.45,242
20100301|2009-12-29 10:30,29,75.44,75.5,75.34,75.41,147
20100301|2009-12-29 11:00,29,75.46,75.5,75.46,75.47,130
20100301|2009-12-29 11:30,29,75.48,75.48,75.35,75.35,100
20100301|2009-12-29 12:00,29,75.35,75.35,75.12,75.16,294
20100301|2009-12-29 12:30,29,75.16,75.35,75.03,75.3,258
20100301|2009-12-29 13:00,29,75.3,75.3,75,75.01,526
20100301|2009-12-29 13:30,29,75,75,75,75,4
20100301|2009-12-29 20:00,30,75.07,75.3,75.07,75.2,26
20100301|2009-12-29 20:30,30,75.38,75.46,75.35,75.46,26
20100301|2009-12-29 21:00,30,75.27,75.27,75.27,75.27,1
20100301|2009-12-29 21:30,30,75.45,75.46,75.45,75.46,2
20100301|2009-12-29 22:30,30,75.43,75.44,75.29,75.29,10
20100301|2009-12-29 23:00,30,75.44,75.44,75.44,75.44,4
20100301|2009-12-30 00:30,30,75.32,75.32,75.1,75.25,28
20100301|2009-12-30 01:00,30,75.41,75.53,75.41,75.53,20
20100301|2009-12-30 01:30,30,75.51,75.57,75.5,75.57,19
20100301|2009-12-30 02:00,30,75.57,75.59,75.28,75.39,69
20100301|2009-12-30 02:30,30,75.35,75.35,75.24,75.24,3
20100301|2009-12-30 03:00,30,75.24,75.24,75.11,75.11,29
20100301|2009-12-30 03:30,30,75.11,75.18,75.11,75.18,6
20100301|2009-12-30 04:00,30,75.18,75.2,75.15,75.2,21
20100301|2009-12-30 04:30,30,75.2,75.2,75.14,75.17,24
20100301|2009-12-30 05:00,30,75.19,75.19,75.16,75.16,25
20100301|2009-12-30 05:30,30,75.17,75.19,75.12,75.12,18
20100301|2009-12-30 06:00,30,75.15,75.17,75.15,75.17,2
20100301|2009-12-30 06:30,30,75.13,75.19,75.08,75.16,40
20100301|2009-12-30 07:00,30,75.19,75.25,75.1,75.2,17
20100301|2009-12-30 07:30,30,75.19,75.34,75.18,75.3,25
20100301|2009-12-30 08:00,30,75.3,75.53,75.3,75.4,153
20100301|2009-12-30 08:30,30,75.4,75.49,75.32,75.4,84
20100301|2009-12-30 09:00,30,75.4,75.4,75.16,75.18,225
20100301|2009-12-30 09:30,30,75.19,75.35,75.15,75.25,528
20100301|2009-12-30 10:00,30,75.25,75.47,75.22,75.33,217
20100301|2009-12-30 10:30,30,75.32,75.5,75.31,75.5,231
20100301|2009-12-30 11:00,30,75.47,75.5,75.39,75.43,150
20100301|2009-12-30 11:30,30,75.44,75.45,75.27,75.28,217
20100301|2009-12-30 12:00,30,75.3,75.31,75.19,75.19,226
20100301|2009-12-30 12:30,30,75.19,75.19,74.78,75.04,643
20100301|2009-12-30 13:00,30,75.1,75.52,75,75.49,527
20100301|2009-12-30 20:00,31,75.49,75.53,75.42,75.5,39
20100301|2009-12-30 20:30,31,75.5,75.5,75.5,75.5,1
20100301|2009-12-30 21:00,31,75.49,75.51,75.49,75.5,8
20100301|2009-12-30 21:30,31,75.51,75.52,75.51,75.52,2
20100301|2009-12-30 22:00,31,75.52,75.65,75.52,75.65,63
20100301|2009-12-30 23:00,31,75.65,75.65,75.5,75.6,10
20100301|2009-12-31 00:30,31,75.56,75.56,75.56,75.56,1
20100301|2009-12-31 01:00,31,75.64,75.67,75.6,75.6,23
20100301|2009-12-31 01:30,31,75.6,75.6,75.6,75.6,2
20100301|2009-12-31 02:00,31,75.66,75.69,75.6,75.6,45
20100301|2009-12-31 03:00,31,75.72,75.76,75.72,75.76,51
20100301|2009-12-31 03:30,31,75.7,75.7,75.67,75.67,3
20100301|2009-12-31 04:00,31,75.7,75.76,75.65,75.76,6
20100301|2009-12-31 04:30,31,75.7,75.7,75.7,75.7,12
20100301|2009-12-31 05:00,31,75.7,75.73,75.68,75.68,43
20100301|2009-12-31 05:30,31,75.67,75.67,75.65,75.67,32
20100301|2009-12-31 06:00,31,75.68,75.68,75.65,75.65,11
20100301|2009-12-31 06:30,31,75.63,75.65,75.61,75.61,70
20100301|2009-12-31 07:00,31,75.61,75.7,75.6,75.6,93
20100301|2009-12-31 07:30,31,75.65,75.77,75.63,75.65,33
20100301|2009-12-31 08:00,31,75.75,75.76,75.65,75.68,28
20100301|2009-12-31 08:30,31,75.75,75.76,75.64,75.76,68
20100301|2009-12-31 09:00,31,75.72,75.76,75.65,75.75,92
20100301|2009-12-31 09:30,31,75.74,75.75,75.44,75.45,340
20100301|2009-12-31 10:00,31,75.45,75.7,75.37,75.69,137
20100301|2009-12-31 10:30,31,75.69,75.87,75.6,75.85,270
20100301|2009-12-31 11:00,31,75.85,75.95,75.79,75.84,261
20100301|2009-12-31 11:30,31,75.84,75.93,75.71,75.84,134
20100301|2009-12-31 12:00,31,75.82,75.88,75.6,75.67,123
20100301|2009-12-31 12:30,31,75.72,75.75,75.6,75.67,137
20100301|2009-12-31 13:00,31,75.68,75.94,75.47,75.9,811
20100301|2010-01-03 20:00,4,75.9,75.94,75.8,75.9,187
20100301|2010-01-03 20:30,4,75.81,76.09,75.8,76.09,252
20100301|2010-01-03 21:00,4,76.02,76.12,75.96,75.96,118
20100301|2010-01-03 21:30,4,75.95,75.95,75.95,75.95,10
20100301|2010-01-03 22:00,4,76,76,76,76,1
20100301|2010-01-03 22:30,4,76.03,76.1,76.03,76.1,18
20100301|2010-01-03 23:00,4,76.05,76.05,76.02,76.02,7
20100301|2010-01-03 23:30,4,76.05,76.1,76.05,76.1,5
20100301|2010-01-04 00:00,4,76.02,76.17,75.97,76.15,55
20100301|2010-01-04 00:30,4,76.15,76.17,76.08,76.09,42
20100301|2010-01-04 01:00,4,76.1,76.17,76.08,76.16,29
20100301|2010-01-04 01:30,4,76.14,76.17,76.12,76.16,75
20100301|2010-01-04 02:00,4,76.17,76.2,76.14,76.2,164
20100301|2010-01-04 02:30,4,76.2,76.25,76.2,76.2,57
20100301|2010-01-04 03:00,4,76.25,76.44,76.25,76.44,260
20100301|2010-01-04 03:30,4,76.44,76.45,76.43,76.45,205
20100301|2010-01-04 04:00,4,76.45,76.45,76.39,76.41,132
20100301|2010-01-04 04:30,4,76.41,76.41,76.37,76.41,42
20100301|2010-01-04 05:00,4,76.4,76.4,76.37,76.4,14
20100301|2010-01-04 05:30,4,76.4,76.4,76.26,76.39,39
20100301|2010-01-04 06:00,4,76.39,76.39,76.31,76.34,36
20100301|2010-01-04 06:30,4,76.34,76.36,76.33,76.36,58
20100301|2010-01-04 07:00,4,76.38,76.5,76.35,76.44,244
20100301|2010-01-04 07:30,4,76.45,76.58,76.38,76.54,415
20100301|2010-01-04 08:00,4,76.55,76.59,76.53,76.53,465
20100301|2010-01-04 08:30,4,76.51,76.6,76.48,76.51,402
20100301|2010-01-04 09:00,4,76.51,76.63,76.5,76.63,267
20100301|2010-01-04 09:30,4,76.63,76.77,76.18,76.22,1887
20100301|2010-01-04 10:00,4,76.22,76.49,76.13,76.29,685
20100301|2010-01-04 10:30,4,76.29,76.39,76.08,76.3,327
20100301|2010-01-04 11:00,4,76.27,76.39,76.18,76.18,187
20100301|2010-01-04 11:30,4,76.15,76.38,76.15,76.38,171
20100301|2010-01-04 12:00,4,76.31,76.39,76.25,76.33,204
20100301|2010-01-04 12:30,4,76.33,76.43,76,76.05,440
20100301|2010-01-04 13:00,4,76.08,76.26,75.67,76.26,971
20100301|2010-01-04 20:00,5,75.86,76.1,75.86,76.1,30
20100301|2010-01-04 20:30,5,76.16,76.25,76.06,76.11,44
20100301|2010-01-04 21:00,5,76.19,76.22,76.05,76.17,75
20100301|2010-01-04 21:30,5,76.06,76.06,76.06,76.06,2
20100301|2010-01-04 22:00,5,76.14,76.17,76.14,76.17,14
20100301|2010-01-04 22:30,5,76.17,76.24,76.17,76.24,22
20100301|2010-01-04 23:00,5,76.25,76.28,76.25,76.28,32
20100301|2010-01-04 23:30,5,76.2,76.25,76.2,76.21,5
20100301|2010-01-05 00:00,5,76.21,76.21,76.2,76.2,11
20100301|2010-01-05 00:30,5,76.19,76.24,76.19,76.19,18
20100301|2010-01-05 01:00,5,76.1,76.2,76.1,76.2,13
20100301|2010-01-05 01:30,5,76.15,76.15,76,76.01,182
20100301|2010-01-05 02:00,5,76.03,76.11,76,76.01,20
20100301|2010-01-05 02:30,5,76.02,76.07,76.02,76.07,3
20100301|2010-01-05 03:00,5,76.11,76.11,76.1,76.1,3
20100301|2010-01-05 03:30,5,76.18,76.18,76.1,76.18,20
20100301|2010-01-05 04:00,5,76.18,76.18,76.1,76.13,14
20100301|2010-01-05 04:30,5,76.1,76.12,76.09,76.09,12
20100301|2010-01-05 05:00,5,76.07,76.09,76.05,76.06,40
20100301|2010-01-05 05:30,5,76.09,76.13,76.09,76.13,32
20100301|2010-01-05 06:00,5,76.07,76.2,76.07,76.13,76
20100301|2010-01-05 06:30,5,76.05,76.15,76.05,76.15,4
20100301|2010-01-05 07:00,5,76.19,76.23,75.75,75.8,287
20100301|2010-01-05 07:30,5,75.8,75.83,75.71,75.82,134
20100301|2010-01-05 08:00,5,75.85,75.9,75.61,75.65,184
20100301|2010-01-05 08:30,5,75.69,76,75.66,75.95,139
20100301|2010-01-05 09:00,5,75.94,76.13,75.87,76.02,137
20100301|2010-01-05 09:30,5,76.03,76.12,75.15,75.22,2148
20100301|2010-01-05 10:00,5,75.23,75.37,73.72,73.92,5225
20100301|2010-01-05 10:30,5,73.93,74.2,73.91,74.2,3297
20100301|2010-01-05 11:00,5,74.2,74.35,73.95,74.04,884
20100301|2010-01-05 11:30,5,74.01,74.05,73.94,74.05,454
20100301|2010-01-05 12:00,5,74.01,74.02,73.82,73.88,940
20100301|2010-01-05 12:30,5,73.83,73.92,73.45,73.5,2409
20100301|2010-01-05 13:00,5,73.5,73.5,73.04,73.06,4524
20100301|2010-01-05 13:30,5,73.06,73.06,73.06,73.06,7
20100301|2010-01-05 20:00,6,73.2,73.73,73.15,73.63,442
20100301|2010-01-05 20:30,6,73.67,73.74,73.51,73.66,218
20100301|2010-01-05 21:00,6,73.7,73.79,73.65,73.7,92
20100301|2010-01-05 21:30,6,73.7,73.96,73.7,73.82,50
20100301|2010-01-05 22:00,6,73.89,73.97,73.84,73.94,57
20100301|2010-01-05 22:30,6,73.93,74.08,73.93,74.08,106
20100301|2010-01-05 23:00,6,74.08,74.1,74.08,74.09,44
20100301|2010-01-05 23:30,6,74.08,74.08,74,74,57
20100301|2010-01-06 00:00,6,74.05,74.2,74.05,74.2,115
20100301|2010-01-06 00:30,6,74.22,74.27,74.03,74.03,105
20100301|2010-01-06 01:00,6,74.03,74.03,73.92,73.92,62
20100301|2010-01-06 01:30,6,73.95,73.95,73.92,73.95,50
20100301|2010-01-06 02:00,6,73.93,73.98,73.93,73.98,36
20100301|2010-01-06 02:30,6,73.99,74.2,73.99,74.2,109
20100301|2010-01-06 03:00,6,74.19,74.22,74.15,74.15,128
20100301|2010-01-06 03:30,6,74.16,74.16,74.1,74.12,47
20100301|2010-01-06 04:00,6,74.19,74.22,74.12,74.14,101
20100301|2010-01-06 04:30,6,74.17,74.23,74.13,74.15,60
20100301|2010-01-06 05:00,6,74.14,74.24,74.14,74.14,46
20100301|2010-01-06 05:30,6,74.14,74.15,74.01,74.01,89
20100301|2010-01-06 06:00,6,74.01,74.01,73.98,73.98,113
20100301|2010-01-06 06:30,6,73.98,74,73.9,74,90
20100301|2010-01-06 07:00,6,74,74.01,73.75,73.81,394
20100301|2010-01-06 07:30,6,73.76,73.79,73.4,73.67,808
20100301|2010-01-06 08:00,6,73.73,73.85,73.52,73.65,513
20100301|2010-01-06 08:30,6,73.66,73.72,73.55,73.55,313
20100301|2010-01-06 09:00,6,73.58,73.68,73.46,73.52,667
20100301|2010-01-06 09:30,6,73.52,73.55,73.22,73.34,1846
20100301|2010-01-06 10:00,6,73.37,73.5,73.22,73.44,956
20100301|2010-01-06 10:30,6,73.47,73.47,73.23,73.23,535
20100301|2010-01-06 11:00,6,73.23,73.42,73.17,73.26,710
20100301|2010-01-06 11:30,6,73.3,73.3,73.16,73.21,222
20100301|2010-01-06 12:00,6,73.22,73.35,73.15,73.35,404
20100301|2010-01-06 12:30,6,73.36,73.59,73.3,73.57,302
20100301|2010-01-06 13:00,6,73.55,73.74,73.38,73.51,706
20100301|2010-01-06 20:00,7,73.97,74.12,73.15,73.15,456
20100301|2010-01-06 20:30,7,73.16,73.29,73.15,73.24,189
20100301|2010-01-06 21:00,7,73.19,73.39,73.19,73.39,108
20100301|2010-01-06 21:30,7,73.35,73.39,73.3,73.3,12
20100301|2010-01-06 22:00,7,73.3,73.4,73.21,73.4,93
20100301|2010-01-06 22:30,7,73.44,73.45,73.27,73.27,29
20100301|2010-01-06 23:00,7,73.3,73.3,73.3,73.3,3
20100301|2010-01-06 23:30,7,73.36,73.42,73.36,73.42,21
20100301|2010-01-07 00:00,7,73.32,73.32,73.32,73.32,2
20100301|2010-01-07 00:30,7,73.32,73.32,73.32,73.32,16
20100301|2010-01-07 01:00,7,73.36,73.38,73.36,73.38,2
20100301|2010-01-07 01:30,7,73.38,73.45,73.35,73.45,28
20100301|2010-01-07 02:00,7,73.4,73.4,73.4,73.4,8
20100301|2010-01-07 02:30,7,73.4,73.45,73.4,73.45,11
20100301|2010-01-07 03:00,7,73.38,73.38,73.3,73.32,35
20100301|2010-01-07 03:30,7,73.32,73.32,73.2,73.28,88
20100301|2010-01-07 04:00,7,73.27,73.3,73.26,73.29,46
20100301|2010-01-07 04:30,7,73.32,73.34,73.18,73.18,167
20100301|2010-01-07 05:00,7,73.19,73.19,73.15,73.16,114
20100301|2010-01-07 05:30,7,73.16,73.2,73.14,73.14,138
20100301|2010-01-07 06:00,7,73.18,73.2,73.14,73.14,22
20100301|2010-01-07 06:30,7,73.2,73.3,73.15,73.18,38
20100301|2010-01-07 07:00,7,73.29,73.29,73.15,73.2,140
20100301|2010-01-07 07:30,7,73.18,73.27,73.15,73.27,56
20100301|2010-01-07 08:00,7,73.3,73.38,73.28,73.38,136
20100301|2010-01-07 08:30,7,73.4,73.45,73.35,73.45,220
20100301|2010-01-07 09:00,7,73.45,73.49,73.37,73.41,177
20100301|2010-01-07 09:30,7,73.4,73.48,73.28,73.3,687
20100301|2010-01-07 10:00,7,73.3,73.51,73.25,73.26,737
20100301|2010-01-07 10:30,7,73.26,73.3,73.23,73.28,230
20100301|2010-01-07 11:00,7,73.27,73.29,73.16,73.16,408
20100301|2010-01-07 11:30,7,73.16,73.2,73.07,73.07,869
20100301|2010-01-07 12:00,7,73.07,73.2,72.91,73.01,1985
20100301|2010-01-07 12:30,7,73,73,72.72,72.75,1538
20100301|2010-01-07 13:00,7,72.73,73.14,72.56,73.01,1592
20100301|2010-01-07 20:00,8,72.95,73.4,72.95,73.03,60
20100301|2010-01-07 20:30,8,73.2,73.2,72.92,72.92,66
20100301|2010-01-07 21:00,8,73.08,73.08,73.02,73.08,26
20100301|2010-01-07 21:30,8,73.05,73.15,72.95,73,31
20100301|2010-01-07 22:00,8,72.95,73.01,72.91,73.01,35
20100301|2010-01-07 23:30,8,73.13,73.13,73.02,73.04,11
20100301|2010-01-08 00:00,8,73.05,73.15,73.02,73.15,14
20100301|2010-01-08 00:30,8,73.18,73.2,73.18,73.2,6
20100301|2010-01-08 01:00,8,73.12,73.12,73.12,73.12,2
20100301|2010-01-08 01:30,8,73.2,73.2,73.2,73.2,12
20100301|2010-01-08 02:00,8,73.2,73.27,73.2,73.2,23
20100301|2010-01-08 02:30,8,73.2,73.2,73.07,73.07,77
20100301|2010-01-08 03:00,8,73.2,73.25,73.13,73.13,57
20100301|2010-01-08 03:30,8,73.13,73.13,73.11,73.13,23
20100301|2010-01-08 04:00,8,73.09,73.1,73.09,73.09,34
20100301|2010-01-08 04:30,8,73.1,73.12,73.09,73.09,9
20100301|2010-01-08 05:00,8,73.09,73.15,73.09,73.15,29
20100301|2010-01-08 05:30,8,73.2,73.2,73.1,73.15,15
20100301|2010-01-08 06:00,8,73.14,73.14,73.14,73.14,3
20100301|2010-01-08 06:30,8,73.15,73.15,73.1,73.1,12
20100301|2010-01-08 07:00,8,73.1,73.1,72.91,72.92,175
20100301|2010-01-08 07:30,8,72.91,73.23,72.9,73.18,195
20100301|2010-01-08 08:00,8,73.17,73.23,72.82,72.82,349
20100301|2010-01-08 08:30,8,72.82,73.27,72.78,73.27,517
20100301|2010-01-08 09:00,8,73.28,73.29,72.92,73,176
20100301|2010-01-08 09:30,8,72.99,73.3,72.92,73.03,876
20100301|2010-01-08 10:00,8,73.05,73.12,72.91,73.04,328
20100301|2010-01-08 10:30,8,73,73,72.81,72.94,282
20100301|2010-01-08 11:00,8,72.93,73.05,72.85,72.85,179
20100301|2010-01-08 11:30,8,72.83,72.86,72.53,72.53,1385
20100301|2010-01-08 12:00,8,72.54,72.74,72.5,72.56,647
20100301|2010-01-08 12:30,8,72.54,72.68,72.51,72.55,262
20100301|2010-01-08 13:00,8,72.56,72.59,72.43,72.54,1631
20100301|2010-01-10 20:00,11,72.55,72.99,72.55,72.87,221
20100301|2010-01-10 20:30,11,72.83,72.9,72.81,72.9,49
20100301|2010-01-10 21:00,11,72.85,72.92,72.83,72.92,30
20100301|2010-01-10 21:30,11,72.92,72.93,72.87,72.87,12
20100301|2010-01-10 22:00,11,72.85,72.99,72.85,72.99,18
20100301|2010-01-10 23:00,11,72.96,72.98,72.96,72.96,8
20100301|2010-01-10 23:30,11,72.91,72.92,72.9,72.9,5
20100301|2010-01-11 00:00,11,72.98,73.07,72.78,72.78,41
20100301|2010-01-11 01:00,11,72.85,72.94,72.85,72.94,3
20100301|2010-01-11 01:30,11,72.95,73.11,72.88,73.11,98
20100301|2010-01-11 02:00,11,73.11,73.25,73.11,73.25,75
20100301|2010-01-11 02:30,11,73.2,73.24,73.2,73.24,25
20100301|2010-01-11 03:00,11,73.24,73.24,73.23,73.23,12
20100301|2010-01-11 03:30,11,73.23,73.24,73.2,73.22,58
20100301|2010-01-11 04:00,11,73.22,73.22,73.21,73.21,6
20100301|2010-01-11 04:30,11,73.21,73.23,73.2,73.23,14
20100301|2010-01-11 05:00,11,73.22,73.22,73.03,73.03,55
20100301|2010-01-11 05:30,11,73.03,73.12,73.03,73.12,15
20100301|2010-01-11 06:00,11,73.08,73.08,72.96,72.96,37
20100301|2010-01-11 06:30,11,72.99,72.99,72.8,72.95,95
20100301|2010-01-11 07:00,11,72.95,72.95,72.72,72.88,83
20100301|2010-01-11 07:30,11,72.9,72.95,72.62,72.89,165
20100301|2010-01-11 08:00,11,72.82,72.89,72.74,72.81,83
20100301|2010-01-11 08:30,11,72.78,72.94,72.75,72.93,72
20100301|2010-01-11 09:00,11,72.95,72.95,72.76,72.9,80
20100301|2010-01-11 09:30,11,72.9,73.07,72.79,72.85,834
20100301|2010-01-11 10:00,11,72.85,73.19,72.8,73.06,820
20100301|2010-01-11 10:30,11,73.06,74,73.03,73.86,1668
20100301|2010-01-11 11:00,11,73.82,73.85,73.67,73.85,367
20100301|2010-01-11 11:30,11,73.82,74.06,73.75,74.02,590
20100301|2010-01-11 12:00,11,74,74.39,73.99,74.2,1187
20100301|2010-01-11 12:30,11,74.2,74.44,74.16,74.4,656
20100301|2010-01-11 13:00,11,74.38,74.49,74,74.1,1067
20100301|2010-01-11 20:00,12,74,74.2,73.98,74,37
20100301|2010-01-11 20:30,12,73.98,74.05,73.68,73.7,174
20100301|2010-01-11 21:00,12,73.8,73.85,73.8,73.85,9
20100301|2010-01-11 21:30,12,73.84,73.84,73.78,73.78,2
20100301|2010-01-11 22:30,12,73.83,73.95,73.83,73.94,9
20100301|2010-01-11 23:00,12,73.98,74.05,73.98,74.05,9
20100301|2010-01-11 23:30,12,74.06,74.09,73.91,74.05,60
20100301|2010-01-12 00:00,12,74,74,74,74,2
20100301|2010-01-12 00:30,12,73.92,73.92,73.9,73.9,32
20100301|2010-01-12 01:00,12,74.05,74.05,73.88,73.88,12
20100301|2010-01-12 01:30,12,73.9,73.9,73.75,73.9,66
20100301|2010-01-12 02:00,12,73.9,73.94,73.72,73.72,25
20100301|2010-01-12 02:30,12,73.8,73.94,73.73,73.94,9
20100301|2010-01-12 03:00,12,73.77,73.85,73.76,73.85,5
20100301|2010-01-12 03:30,12,73.8,73.85,73.79,73.79,3
20100301|2010-01-12 04:00,12,73.78,73.85,73.72,73.72,102
20100301|2010-01-12 04:30,12,73.9,73.94,73.85,73.85,7
20100301|2010-01-12 05:00,12,73.9,73.95,73.85,73.9,31
20100301|2010-01-12 05:30,12,73.9,73.9,73.68,73.72,103
20100301|2010-01-12 06:00,12,73.72,73.72,73.68,73.68,46
20100301|2010-01-12 06:30,12,73.68,73.8,73.63,73.7,53
20100301|2010-01-12 07:00,12,73.7,73.78,73.34,73.6,249
20100301|2010-01-12 07:30,12,73.7,73.86,73.24,73.43,242
20100301|2010-01-12 08:00,12,73.43,73.51,73.27,73.34,411
20100301|2010-01-12 08:30,12,73.27,73.43,73.2,73.3,339
20100301|2010-01-12 09:00,12,73.29,73.43,73.28,73.35,145
20100301|2010-01-12 09:30,12,73.34,73.46,72.81,73.21,1992
20100301|2010-01-12 10:00,12,73.21,73.28,72.86,72.94,521
20100301|2010-01-12 10:30,12,72.93,72.96,72.85,72.85,210
20100301|2010-01-12 11:00,12,72.9,73.17,72.9,73,214
20100301|2010-01-12 11:30,12,72.96,73.05,72.91,72.91,149
20100301|2010-01-12 12:00,12,72.93,72.99,72.83,72.85,331
20100301|2010-01-12 12:30,12,72.85,72.88,72.63,72.71,1065
20100301|2010-01-12 13:00,12,72.71,72.97,72.65,72.69,1556
20100301|2010-01-12 20:00,13,72.7,72.88,72.66,72.88,131
20100301|2010-01-12 20:30,13,72.88,72.91,72.81,72.91,62
20100301|2010-01-12 21:00,13,72.84,72.9,72.75,72.81,57
20100301|2010-01-12 21:30,13,72.81,72.81,72.74,72.74,23
20100301|2010-01-12 22:00,13,72.74,72.74,72.67,72.67,85
20100301|2010-01-12 22:30,13,72.75,72.75,72.7,72.7,50
20100301|2010-01-12 23:00,13,72.8,72.82,72.8,72.82,29
20100301|2010-01-12 23:30,13,72.8,72.82,72.45,72.56,372
20100301|2010-01-13 00:00,13,72.5,72.67,72.47,72.56,14
20100301|2010-01-13 00:30,13,72.5,72.5,72.5,72.5,30
20100301|2010-01-13 01:00,13,72.47,72.49,72.47,72.49,19
20100301|2010-01-13 01:30,13,72.48,72.5,72.47,72.5,55
20100301|2010-01-13 02:00,13,72.47,72.55,72.47,72.55,38
20100301|2010-01-13 02:30,13,72.51,72.54,72.51,72.54,2
20100301|2010-01-13 03:00,13,72.54,72.6,72.51,72.6,51
20100301|2010-01-13 03:30,13,72.52,72.63,72.52,72.63,3
20100301|2010-01-13 04:00,13,72.58,72.68,72.56,72.58,16
20100301|2010-01-13 04:30,13,72.68,72.68,72.55,72.67,35
20100301|2010-01-13 05:00,13,72.67,72.7,72.61,72.7,43
20100301|2010-01-13 05:30,13,72.77,72.82,72.75,72.82,37
20100301|2010-01-13 06:00,13,72.79,72.99,72.79,72.94,141
20100301|2010-01-13 06:30,13,72.94,72.98,72.94,72.96,35
20100301|2010-01-13 07:00,13,72.94,72.95,72.81,72.81,139
20100301|2010-01-13 07:30,13,72.86,72.98,72.86,72.97,38
20100301|2010-01-13 08:00,13,72.93,73.5,72.93,73.5,666
20100301|2010-01-13 08:30,13,73.5,73.5,73.3,73.36,206
20100301|2010-01-13 09:00,13,73.36,73.45,73.29,73.45,198
20100301|2010-01-13 09:30,13,73.45,73.8,73.24,73.73,1366
20100301|2010-01-13 10:00,13,73.76,73.76,73.47,73.68,532
20100301|2010-01-13 10:30,13,73.66,73.7,73.64,73.67,236
20100301|2010-01-13 11:00,13,73.68,73.8,73.67,73.74,477
20100301|2010-01-13 11:30,13,73.74,73.91,73.62,73.86,473
20100301|2010-01-13 12:00,13,73.86,73.99,73.83,73.91,308
20100301|2010-01-13 12:30,13,73.89,73.91,73.66,73.8,309
20100301|2010-01-13 13:00,13,73.77,73.79,73.2,73.54,998
20100301|2010-01-13 20:00,14,73.53,73.8,73.37,73.42,52
20100301|2010-01-13 20:30,14,73.41,73.41,73.11,73.12,116
20100301|2010-01-13 21:00,14,73.13,73.23,73.05,73.05,29
20100301|2010-01-13 21:30,14,73.18,73.18,73.17,73.17,2
20100301|2010-01-13 22:00,14,73.22,73.23,73.14,73.23,4
20100301|2010-01-13 22:30,14,73.18,73.18,73.12,73.18,5
20100301|2010-01-13 23:00,14,73.18,73.3,73.18,73.3,7
20100301|2010-01-13 23:30,14,73.18,73.37,73.14,73.37,61
20100301|2010-01-14 00:00,14,73.37,73.38,73.18,73.18,18
20100301|2010-01-14 00:30,14,73.15,73.15,73.08,73.08,19
20100301|2010-01-14 01:00,14,73.27,73.27,73.27,73.27,1
20100301|2010-01-14 01:30,14,73.33,73.33,73.27,73.27,3
20100301|2010-01-14 02:00,14,73.31,73.31,73.2,73.2,20
20100301|2010-01-14 02:30,14,73.26,73.29,73.2,73.29,26
20100301|2010-01-14 03:00,14,73.23,73.35,73.23,73.35,30
20100301|2010-01-14 03:30,14,73.35,73.37,73.35,73.37,7
20100301|2010-01-14 04:00,14,73.37,73.37,73.37,73.37,5
20100301|2010-01-14 04:30,14,73.4,73.43,73.4,73.43,17
20100301|2010-01-14 05:00,14,73.43,73.48,73.4,73.48,10
20100301|2010-01-14 05:30,14,73.41,73.41,73.4,73.4,13
20100301|2010-01-14 06:00,14,73.36,73.47,73.36,73.36,14
20100301|2010-01-14 06:30,14,73.34,73.41,73.32,73.41,11
20100301|2010-01-14 07:00,14,73.44,73.47,73.44,73.46,12
20100301|2010-01-14 07:30,14,73.42,73.76,73.42,73.58,301
20100301|2010-01-14 08:00,14,73.58,73.67,73.51,73.52,125
20100301|2010-01-14 08:30,14,73.5,73.68,73.45,73.68,44
20100301|2010-01-14 09:00,14,73.62,73.67,73.46,73.5,125
20100301|2010-01-14 09:30,14,73.5,73.64,72.94,72.94,974
20100301|2010-01-14 10:00,14,72.93,72.95,72.52,72.52,1639
20100301|2010-01-14 10:30,14,72.51,72.67,72.22,72.67,2629
20100301|2010-01-14 11:00,14,72.67,72.95,72.55,72.9,345
20100301|2010-01-14 11:30,14,72.85,73.16,72.85,73.14,293
20100301|2010-01-14 12:00,14,73.15,73.15,72.89,72.95,412
20100301|2010-01-14 12:30,14,72.94,73.06,72.92,73.04,197
20100301|2010-01-14 13:00,14,73.07,73.1,72.55,72.59,1006
20100301|2010-01-14 20:00,15,72.9,72.91,72.77,72.8,53
20100301|2010-01-14 20:30,15,72.78,72.78,72.62,72.68,62
20100301|2010-01-14 21:00,15,72.61,72.61,72.59,72.59,7
20100301|2010-01-14 21:30,15,72.68,72.68,72.61,72.62,4
20100301|2010-01-14 22:00,15,72.68,72.68,72.62,72.62,8
20100301|2010-01-14 22:30,15,72.62,72.72,72.62,72.72,12
20100301|2010-01-14 23:00,15,72.72,72.79,72.64,72.76,84
20100301|2010-01-14 23:30,15,72.77,72.77,72.62,72.62,23
20100301|2010-01-15 00:00,15,72.62,72.62,72.51,72.51,74
20100301|2010-01-15 00:30,15,72.51,72.57,72.41,72.41,81
20100301|2010-01-15 01:00,15,72.42,72.51,72.41,72.51,42
20100301|2010-01-15 01:30,15,72.51,72.58,72.51,72.52,3
20100301|2010-01-15 02:00,15,72.61,72.78,72.61,72.78,35
20100301|2010-01-15 02:30,15,72.77,72.77,72.72,72.77,14
20100301|2010-01-15 03:00,15,72.75,72.75,72.72,72.72,4
20100301|2010-01-15 03:30,15,72.75,72.79,72.75,72.75,13
20100301|2010-01-15 04:00,15,72.75,72.8,72.72,72.8,26
20100301|2010-01-15 04:30,15,72.78,72.78,72.73,72.73,2
20100301|2010-01-15 05:00,15,72.73,72.73,72.36,72.36,149
20100301|2010-01-15 05:30,15,72.37,72.37,72.28,72.3,48
20100301|2010-01-15 06:00,15,72.43,72.43,72.26,72.28,94
20100301|2010-01-15 06:30,15,72.35,72.42,72.26,72.42,29
20100301|2010-01-15 07:00,15,72.33,72.43,72.33,72.4,53
20100301|2010-01-15 07:30,15,72.43,72.49,72.42,72.45,100
20100301|2010-01-15 08:00,15,72.45,72.57,72.42,72.45,135
20100301|2010-01-15 08:30,15,72.42,72.57,72.38,72.42,175
20100301|2010-01-15 09:00,15,72.4,72.41,72.22,72.29,579
20100301|2010-01-15 09:30,15,72.3,72.53,72.07,72.08,1995
20100301|2010-01-15 10:00,15,72.07,72.25,71.93,71.96,1680
20100301|2010-01-15 10:30,15,71.95,72.12,71.93,72.01,488
20100301|2010-01-15 11:00,15,72.05,72.14,72.02,72.04,202
20100301|2010-01-15 11:30,15,72.04,72.1,71.99,72,152
20100301|2010-01-15 12:00,15,72.04,72.05,71.98,71.98,207
20100301|2010-01-15 12:30,15,72,72.08,71.95,72,199
20100301|2010-01-15 13:00,15,71.96,72.13,71.95,72.02,878
20100301|2010-01-18 20:00,19,72.2,72.49,72.14,72.27,240
20100301|2010-01-18 20:30,19,72.27,72.5,72.27,72.4,68
20100301|2010-01-18 21:00,19,72.4,72.4,72.27,72.35,61
20100301|2010-01-18 21:30,19,72.35,72.35,72.3,72.35,5
20100301|2010-01-18 22:00,19,72.3,72.3,72.27,72.27,13
20100301|2010-01-18 22:30,19,72.33,72.33,72.3,72.3,8
20100301|2010-01-18 23:00,19,72.35,72.35,72.35,72.35,4
20100301|2010-01-18 23:30,19,72.35,72.38,72.35,72.35,3
20100301|2010-01-19 00:00,19,72.31,72.31,72.3,72.31,15
20100301|2010-01-19 00:30,19,72.31,72.34,72.31,72.34,6
20100301|2010-01-19 01:00,19,72.31,72.59,72.31,72.45,163
20100301|2010-01-19 01:30,19,72.5,72.63,72.5,72.55,57
20100301|2010-01-19 02:00,19,72.56,72.6,72.44,72.44,33
20100301|2010-01-19 02:30,19,72.4,72.54,72.4,72.5,9
20100301|2010-01-19 03:00,19,72.5,72.64,72.46,72.52,44
20100301|2010-01-19 03:30,19,72.52,72.6,72.45,72.6,69
20100301|2010-01-19 04:00,19,72.6,72.64,72.4,72.5,71
20100301|2010-01-19 04:30,19,72.43,72.5,72.36,72.46,84
20100301|2010-01-19 05:00,19,72.44,72.51,72.31,72.44,101
20100301|2010-01-19 05:30,19,72.44,72.44,72.25,72.25,77
20100301|2010-01-19 06:00,19,72.25,72.3,72.23,72.29,38
20100301|2010-01-19 06:30,19,72.29,72.3,72.23,72.27,43
20100301|2010-01-19 07:00,19,72.28,72.28,72.07,72.15,210
20100301|2010-01-19 07:30,19,72.15,72.28,72.12,72.2,69
20100301|2010-01-19 08:00,19,72.17,72.4,72.1,72.4,146
20100301|2010-01-19 08:30,19,72.32,72.5,72.3,72.45,197
20100301|2010-01-19 09:00,19,72.41,72.58,72.41,72.41,66
20100301|2010-01-19 09:30,19,72.41,72.6,72.06,72.07,1069
20100301|2010-01-19 10:00,19,72.1,72.18,71.81,71.85,1295
20100301|2010-01-19 10:30,19,71.89,72.06,71.56,71.67,1446
20100301|2010-01-19 11:00,19,71.67,71.8,71.53,71.7,972
20100301|2010-01-19 11:30,19,71.7,71.91,71.7,71.91,349
20100301|2010-01-19 12:00,19,71.9,72.14,71.83,72.14,509
20100301|2010-01-19 12:30,19,72.14,72.2,71.87,72.19,467
20100301|2010-01-19 13:00,19,72.19,72.25,71.58,71.78,1339
20100301|2010-01-19 20:00,20,71.64,71.73,71.57,71.57,241
20100301|2010-01-19 20:30,20,71.67,71.67,71.5,71.5,318
20100301|2010-01-19 21:00,20,71.6,71.6,71.56,71.56,5
20100301|2010-01-19 21:30,20,71.6,71.6,71.57,71.58,9
20100301|2010-01-19 22:00,20,71.58,71.61,71.58,71.61,8
20100301|2010-01-19 22:30,20,71.57,71.61,71.57,71.61,8
20100301|2010-01-19 23:00,20,71.55,71.61,71.54,71.61,10
20100301|2010-01-19 23:30,20,71.57,71.63,71.57,71.58,12
20100301|2010-01-20 00:00,20,71.56,71.56,71.5,71.5,134
20100301|2010-01-20 00:30,20,71.51,71.51,71.5,71.5,103
20100301|2010-01-20 01:00,20,71.51,71.51,71.47,71.51,106
20100301|2010-01-20 01:30,20,71.5,71.5,71.5,71.5,36
20100301|2010-01-20 02:00,20,71.5,71.5,71.47,71.5,37
20100301|2010-01-20 02:30,20,71.5,71.55,71.47,71.52,68
20100301|2010-01-20 03:00,20,71.53,71.53,71.42,71.45,180
20100301|2010-01-20 03:30,20,71.42,71.42,71.41,71.42,62
20100301|2010-01-20 04:00,20,71.42,71.47,71.39,71.4,98
20100301|2010-01-20 04:30,20,71.39,71.4,71.37,71.37,76
20100301|2010-01-20 05:00,20,71.37,71.4,71.35,71.35,140
20100301|2010-01-20 05:30,20,71.37,71.37,71.34,71.34,179
20100301|2010-01-20 06:00,20,71.35,71.37,71.32,71.32,112
20100301|2010-01-20 06:30,20,71.32,71.48,71.32,71.33,160
20100301|2010-01-20 07:00,20,71.33,71.42,71.3,71.3,93
20100301|2010-01-20 07:30,20,71.3,71.33,71.27,71.3,280
20100301|2010-01-20 08:00,20,71.3,71.32,71.22,71.32,313
20100301|2010-01-20 08:30,20,71.33,71.39,71.22,71.33,126
20100301|2010-01-20 09:00,20,71.33,71.33,71.07,71.11,645
20100301|2010-01-20 09:30,20,71.13,71.2,71,71.02,1562
20100301|2010-01-20 10:00,20,71.04,71.09,70.8,70.82,1124
20100301|2010-01-20 10:30,20,70.85,70.93,70.81,70.92,544
20100301|2010-01-20 11:00,20,70.92,70.99,70.88,70.95,351
20100301|2010-01-20 11:30,20,70.98,71.02,70.87,70.9,297
20100301|2010-01-20 12:00,20,70.9,70.99,70.61,70.62,1261
20100301|2010-01-20 12:30,20,70.62,70.71,70.59,70.6,638
20100301|2010-01-20 13:00,20,70.62,71.07,70.52,71.01,1639
20100301|2010-01-20 13:30,20,71,71.1,71,71.1,23
20100301|2010-01-20 20:00,21,71.01,71.21,71.01,71.09,53
20100301|2010-01-20 20:30,21,71.1,71.27,71.1,71.23,76
20100301|2010-01-20 21:00,21,71.28,71.4,71.22,71.34,93
20100301|2010-01-20 21:30,21,71.35,71.35,71.24,71.34,42
20100301|2010-01-20 22:00,21,71.35,71.41,71.35,71.36,30
20100301|2010-01-20 22:30,21,71.39,71.41,71.32,71.41,41
20100301|2010-01-20 23:00,21,71.41,71.48,71.35,71.35,21
20100301|2010-01-20 23:30,21,71.46,71.47,71.39,71.45,12
20100301|2010-01-21 00:00,21,71.45,71.7,71.43,71.7,258
20100301|2010-01-21 00:30,21,71.65,71.65,71.54,71.65,7
20100301|2010-01-21 01:00,21,71.62,71.62,71.59,71.59,17
20100301|2010-01-21 01:30,21,71.52,71.52,71.51,71.51,8
20100301|2010-01-21 02:00,21,71.51,71.69,71.51,71.69,75
20100301|2010-01-21 02:30,21,71.69,71.73,71.49,71.49,69
20100301|2010-01-21 03:00,21,71.49,71.49,71.11,71.11,82
20100301|2010-01-21 03:30,21,71.12,71.24,71.11,71.11,22
20100301|2010-01-21 04:00,21,71.2,71.2,71.11,71.19,9
20100301|2010-01-21 04:30,21,71.19,71.19,71.05,71.06,47
20100301|2010-01-21 05:00,21,71.17,71.17,70.88,70.88,140
20100301|2010-01-21 05:30,21,70.88,70.95,70.87,70.93,39
20100301|2010-01-21 06:00,21,70.9,71.06,70.9,71.03,73
20100301|2010-01-21 06:30,21,71.1,71.25,71.1,71.18,77
20100301|2010-01-21 07:00,21,71.18,71.25,71.15,71.16,69
20100301|2010-01-21 07:30,21,71.14,71.5,71.08,71.5,237
20100301|2010-01-21 08:00,21,71.44,71.5,71.18,71.43,242
20100301|2010-01-21 08:30,21,71.43,71.64,71.41,71.56,207
20100301|2010-01-21 09:00,21,71.55,71.6,71.21,71.21,226
20100301|2010-01-21 09:30,21,71.3,71.53,70.89,70.92,778
20100301|2010-01-21 10:00,21,70.98,71.54,70.82,71.45,667
20100301|2010-01-21 10:30,21,71.45,71.48,71.04,71.16,501
20100301|2010-01-21 11:00,21,71.16,71.69,71.16,71.6,658
20100301|2010-01-21 11:30,21,71.6,71.6,71.4,71.47,291
20100301|2010-01-21 12:00,21,71.45,71.8,71.38,71.7,560
20100301|2010-01-21 12:30,21,71.63,71.69,71.38,71.58,197
20100301|2010-01-21 13:00,21,71.57,72.08,71.57,71.93,914
20100301|2010-01-21 20:00,22,71.85,71.95,71.64,71.65,53
20100301|2010-01-21 21:00,22,71.69,71.69,71.69,71.69,1
20100301|2010-01-21 21:30,22,71.62,71.69,71.6,71.6,48
20100301|2010-01-21 22:00,22,71.62,71.65,71.6,71.62,31
20100301|2010-01-21 22:30,22,71.65,71.65,71.65,71.65,3
20100301|2010-01-21 23:00,22,71.6,71.65,71.6,71.6,27
20100301|2010-01-21 23:30,22,71.5,71.55,71.32,71.33,158
20100301|2010-01-22 00:00,22,71.5,71.56,71.5,71.56,47
20100301|2010-01-22 00:30,22,71.6,71.75,71.35,71.75,94
20100301|2010-01-22 01:00,22,71.8,71.85,71.8,71.85,3
20100301|2010-01-22 01:30,22,71.6,71.79,71.6,71.79,12
20100301|2010-01-22 02:00,22,71.75,71.75,71.71,71.71,8
20100301|2010-01-22 02:30,22,71.75,71.75,71.6,71.65,29
20100301|2010-01-22 03:00,22,71.51,71.51,71.31,71.39,67
20100301|2010-01-22 03:30,22,71.47,71.48,71.31,71.42,43
20100301|2010-01-22 04:00,22,71.38,71.44,71.33,71.35,32
20100301|2010-01-22 04:30,22,71.42,71.62,71.35,71.62,96
20100301|2010-01-22 05:00,22,71.62,71.85,71.62,71.8,82
20100301|2010-01-22 05:30,22,71.8,71.81,71.68,71.77,102
20100301|2010-01-22 06:00,22,71.77,71.8,71.7,71.8,88
20100301|2010-01-22 06:30,22,71.78,71.78,71.32,71.38,45
20100301|2010-01-22 07:00,22,71.38,71.67,71.32,71.36,100
20100301|2010-01-22 07:30,22,71.38,71.51,71.21,71.21,155
20100301|2010-01-22 08:00,22,71.21,71.33,71.11,71.33,398
20100301|2010-01-22 08:30,22,71.33,71.51,71.18,71.51,199
20100301|2010-01-22 09:00,22,71.5,71.5,71.01,71.11,357
20100301|2010-01-22 09:30,22,71.1,71.24,71.03,71.19,967
20100301|2010-01-22 10:00,22,71.16,71.38,70.99,71.11,1024
20100301|2010-01-22 10:30,22,71.11,71.45,71.05,71.08,587
20100301|2010-01-22 11:00,22,71.09,71.31,71.05,71.18,243
20100301|2010-01-22 11:30,22,71.21,71.4,71.15,71.17,340
20100301|2010-01-22 12:00,22,71.18,71.26,71.06,71.13,244
20100301|2010-01-22 12:30,22,71.12,71.2,71.06,71.12,164
20100301|2010-01-22 13:00,22,71.17,71.2,70.98,71.05,699
20100301|2010-01-24 20:00,25,71.1,71.58,71.1,71.54,126
20100301|2010-01-24 20:30,25,71.52,71.52,71.41,71.41,2
20100301|2010-01-24 21:00,25,71.58,71.58,71.57,71.57,2
20100301|2010-01-24 21:30,25,71.52,71.52,71.52,71.52,2
20100301|2010-01-24 22:00,25,71.52,71.52,71.47,71.47,7
20100301|2010-01-24 23:00,25,71.51,71.51,71.45,71.45,3
20100301|2010-01-25 00:00,25,71.51,71.58,71.51,71.51,10
20100301|2010-01-25 00:30,25,71.55,71.65,71.46,71.46,18
20100301|2010-01-25 01:00,25,71.58,71.59,71.5,71.5,32
20100301|2010-01-25 01:30,25,71.5,71.5,71.5,71.5,10
20100301|2010-01-25 02:00,25,71.54,71.59,71.54,71.59,49
20100301|2010-01-25 02:30,25,71.6,71.61,71.6,71.6,20
20100301|2010-01-25 03:00,25,71.63,71.63,71.5,71.5,25
20100301|2010-01-25 03:30,25,71.45,71.5,71.45,71.5,11
20100301|2010-01-25 04:00,25,71.45,71.57,71.35,71.57,80
20100301|2010-01-25 05:00,25,71.45,71.45,71.35,71.4,21
20100301|2010-01-25 05:30,25,71.4,71.4,71.16,71.16,51
20100301|2010-01-25 06:00,25,71.16,71.3,71.08,71.08,70
20100301|2010-01-25 06:30,25,71.15,71.15,71.07,71.07,47
20100301|2010-01-25 07:00,25,71.07,71.21,71.07,71.15,100
20100301|2010-01-25 07:30,25,71.19,71.33,71.18,71.26,122
20100301|2010-01-25 08:00,25,71.3,71.33,71.2,71.3,81
20100301|2010-01-25 08:30,25,71.27,71.27,71.12,71.19,167
20100301|2010-01-25 09:00,25,71.17,71.19,71.1,71.11,127
20100301|2010-01-25 09:30,25,71.1,71.27,71.02,71.21,585
20100301|2010-01-25 10:00,25,71.22,71.22,71.02,71.06,184
20100301|2010-01-25 10:30,25,71.04,71.04,70.81,70.82,632
20100301|2010-01-25 11:00,25,70.82,70.82,70.09,70.24,4067
20100301|2010-01-25 11:30,25,70.24,70.34,70.21,70.22,389
20100301|2010-01-25 12:00,25,70.21,70.33,70.02,70.2,990
20100301|2010-01-25 12:30,25,70.21,70.23,69.81,69.86,1663
20100301|2010-01-25 13:00,25,69.92,70.06,69.82,69.9,866
20100301|2010-01-25 20:00,26,70,70.44,70,70.3,167
20100301|2010-01-25 20:30,26,70.34,70.4,70.07,70.1,45
20100301|2010-01-25 21:00,26,70.15,70.15,70.05,70.15,22
20100301|2010-01-25 21:30,26,70.08,70.08,70.05,70.06,11
20100301|2010-01-25 22:00,26,70.06,70.06,70.05,70.05,10
20100301|2010-01-25 22:30,26,70.05,70.12,70.05,70.12,16
20100301|2010-01-25 23:00,26,70.12,70.12,70.05,70.05,23
20100301|2010-01-25 23:30,26,70.1,70.2,70,70,35
20100301|2010-01-26 00:00,26,70,70,69.93,69.93,48
20100301|2010-01-26 00:30,26,69.93,70.01,69.84,70.01,127
20100301|2010-01-26 01:00,26,69.9,69.9,69.75,69.78,373
20100301|2010-01-26 01:30,26,69.75,69.76,69.63,69.63,242
20100301|2010-01-26 02:00,26,69.66,69.66,69.54,69.56,297
20100301|2010-01-26 02:30,26,69.56,69.6,69.53,69.6,67
20100301|2010-01-26 03:00,26,69.6,69.72,69.5,69.5,330
20100301|2010-01-26 03:30,26,69.51,69.51,69.49,69.5,152
20100301|2010-01-26 04:00,26,69.5,69.5,69.49,69.49,49
20100301|2010-01-26 04:30,26,69.51,69.63,69.47,69.63,30
20100301|2010-01-26 05:00,26,69.63,69.64,69.47,69.47,50
20100301|2010-01-26 05:30,26,69.48,69.49,69.47,69.47,56
20100301|2010-01-26 06:00,26,69.47,69.49,69.42,69.42,162
20100301|2010-01-26 06:30,26,69.44,69.53,69.42,69.5,78
20100301|2010-01-26 07:00,26,69.54,69.55,69.38,69.44,230
20100301|2010-01-26 07:30,26,69.4,69.46,69.38,69.41,160
20100301|2010-01-26 08:00,26,69.43,69.55,69.4,69.42,315
20100301|2010-01-26 08:30,26,69.43,69.5,69.41,69.48,344
20100301|2010-01-26 09:00,26,69.5,69.75,69.43,69.52,344
20100301|2010-01-26 09:30,26,69.52,70.38,69.44,70.26,2391
20100301|2010-01-26 10:00,26,70.2,70.44,70.1,70.23,807
20100301|2010-01-26 10:30,26,70.2,70.2,69.99,70.14,326
20100301|2010-01-26 11:00,26,70.15,70.17,69.86,69.96,322
20100301|2010-01-26 11:30,26,69.91,69.96,69.58,69.73,508
20100301|2010-01-26 12:00,26,69.75,69.82,69.58,69.7,456
20100301|2010-01-26 12:30,26,69.68,69.69,69.58,69.63,189
20100301|2010-01-26 13:00,26,69.63,70.08,69.54,70.08,1261
20100301|2010-01-26 20:00,27,70.01,70.01,69.92,70.01,20
20100301|2010-01-26 20:30,27,70.01,70.13,70.01,70.13,41
20100301|2010-01-26 21:00,27,70.1,70.18,70.1,70.16,85
20100301|2010-01-26 21:30,27,70.16,70.18,70.16,70.18,9
20100301|2010-01-26 22:00,27,70.18,70.2,70.18,70.2,6
20100301|2010-01-26 22:30,27,70.2,70.2,70.14,70.14,49
20100301|2010-01-26 23:00,27,70.14,70.14,70.13,70.13,15
20100301|2010-01-26 23:30,27,70.16,70.19,70.16,70.16,17
20100301|2010-01-27 00:00,27,70.19,70.23,70.15,70.19,13
20100301|2010-01-27 00:30,27,70.24,70.28,70.23,70.28,18
20100301|2010-01-27 01:00,27,70.25,70.28,70.25,70.28,7
20100301|2010-01-27 01:30,27,70.26,70.26,70.26,70.26,3
20100301|2010-01-27 02:00,27,70.21,70.21,70.15,70.15,16
20100301|2010-01-27 02:30,27,70.15,70.15,70.1,70.1,145
20100301|2010-01-27 03:00,27,70.08,70.08,70.07,70.08,23
20100301|2010-01-27 03:30,27,70.08,70.08,70.08,70.08,11
20100301|2010-01-27 04:00,27,70.08,70.12,70.06,70.06,28
20100301|2010-01-27 04:30,27,70.05,70.06,70.04,70.04,41
20100301|2010-01-27 05:00,27,70.04,70.04,69.93,69.93,77
20100301|2010-01-27 05:30,27,69.93,69.93,69.78,69.78,79
20100301|2010-01-27 06:00,27,69.84,69.9,69.8,69.8,87
20100301|2010-01-27 06:30,27,69.82,69.85,69.78,69.78,48
20100301|2010-01-27 07:00,27,69.78,69.78,69.71,69.72,114
20100301|2010-01-27 07:30,27,69.72,69.72,69.52,69.52,247
20100301|2010-01-27 08:00,27,69.52,69.56,69.41,69.43,438
20100301|2010-01-27 08:30,27,69.47,69.5,69.43,69.44,218
20100301|2010-01-27 09:00,27,69.44,69.46,69.22,69.29,754
20100301|2010-01-27 09:30,27,69.28,69.8,69.03,69.36,3075
20100301|2010-01-27 10:00,27,69.4,69.9,69.21,69.66,943
20100301|2010-01-27 10:30,27,69.65,69.91,69.5,69.51,342
20100301|2010-01-27 11:00,27,69.52,69.56,69.36,69.42,209
20100301|2010-01-27 11:30,27,69.41,69.41,69.11,69.18,321
20100301|2010-01-27 12:00,27,69.16,69.24,69.03,69.06,495
20100301|2010-01-27 12:30,27,69.1,69.49,69.1,69.33,299
20100301|2010-01-27 13:00,27,69.28,69.35,69.12,69.23,938
20100301|2010-01-27 13:30,27,69.16,69.16,69.16,69.16,1
20100301|2010-01-27 20:00,28,69.41,69.5,69.07,69.07,164
20100301|2010-01-27 20:30,28,69.16,69.31,69.16,69.31,30
20100301|2010-01-27 21:00,28,69.3,69.47,69.28,69.28,35
20100301|2010-01-27 21:30,28,69.24,69.35,69.24,69.35,4
20100301|2010-01-27 22:00,28,69.38,69.38,69.32,69.32,3
20100301|2010-01-27 23:00,28,69.36,69.42,69.36,69.42,5
20100301|2010-01-27 23:30,28,69.42,69.42,69.36,69.36,2
20100301|2010-01-28 00:00,28,69.36,69.36,69.32,69.32,3
20100301|2010-01-28 00:30,28,69.29,69.36,69.25,69.36,6
20100301|2010-01-28 01:00,28,69.32,69.32,69.32,69.32,3
20100301|2010-01-28 01:30,28,69.3,69.32,69.3,69.32,4
20100301|2010-01-28 02:00,28,69.3,69.32,69.16,69.3,49
20100301|2010-01-28 02:30,28,69.3,69.5,69.3,69.5,24
20100301|2010-01-28 03:00,28,69.49,69.5,69.49,69.5,6
20100301|2010-01-28 03:30,28,69.48,69.48,69.47,69.47,13
20100301|2010-01-28 04:00,28,69.41,69.48,69.35,69.48,17
20100301|2010-01-28 04:30,28,69.48,69.75,69.41,69.56,83
20100301|2010-01-28 05:00,28,69.68,69.68,69.4,69.52,14
20100301|2010-01-28 06:00,28,69.5,69.5,69.34,69.34,72
20100301|2010-01-28 06:30,28,69.39,69.39,69.28,69.28,38
20100301|2010-01-28 07:00,28,69.26,69.35,69.18,69.21,88
20100301|2010-01-28 07:30,28,69.27,69.81,69.27,69.77,347
20100301|2010-01-28 08:00,28,69.77,69.83,69.73,69.74,321
20100301|2010-01-28 08:30,28,69.75,69.75,69.52,69.53,287
20100301|2010-01-28 09:00,28,69.54,69.66,69.48,69.48,175
20100301|2010-01-28 09:30,28,69.48,69.63,69.14,69.37,1188
20100301|2010-01-28 10:00,28,69.39,69.57,69.2,69.3,862
20100301|2010-01-28 10:30,28,69.3,69.3,69.04,69.08,813
20100301|2010-01-28 11:00,28,69.08,69.13,69.03,69.05,307
20100301|2010-01-28 11:30,28,69.03,69.06,68.83,69.02,809
20100301|2010-01-28 12:00,28,68.98,69.13,68.89,69.07,429
20100301|2010-01-28 12:30,28,69.1,69.48,69.02,69.35,274
20100301|2010-01-28 13:00,28,69.29,69.37,69,69,505
20100301|2010-01-28 20:00,29,69.14,69.27,69.14,69.27,21
20100301|2010-01-28 20:30,29,69.26,69.26,69.26,69.26,1
20100301|2010-01-28 21:00,29,69.25,69.35,69.25,69.34,44
20100301|2010-01-28 21:30,29,69.35,69.35,69.35,69.35,5
20100301|2010-01-28 22:00,29,69.3,69.3,69.27,69.27,11
20100301|2010-01-28 23:00,29,69.25,69.25,69.22,69.22,4
20100301|2010-01-28 23:30,29,69.23,69.23,69.22,69.22,13
20100301|2010-01-29 00:00,29,69.2,69.2,69.19,69.19,6
20100301|2010-01-29 00:30,29,69.23,69.23,69.23,69.23,1
20100301|2010-01-29 01:00,29,69.3,69.3,69.3,69.3,8
20100301|2010-01-29 01:30,29,69.2,69.33,69.14,69.15,21
20100301|2010-01-29 02:30,29,69.3,69.35,69.3,69.35,8
20100301|2010-01-29 03:00,29,69.35,69.57,69.35,69.57,34
20100301|2010-01-29 03:30,29,69.45,69.59,69.44,69.59,104
20100301|2010-01-29 04:00,29,69.5,69.6,69.5,69.52,29
20100301|2010-01-29 04:30,29,69.58,69.6,69.58,69.6,15
20100301|2010-01-29 05:00,29,69.61,69.61,69.56,69.56,8
20100301|2010-01-29 05:30,29,69.56,69.58,69.56,69.56,15
20100301|2010-01-29 06:00,29,69.52,69.6,69.3,69.3,61
20100301|2010-01-29 06:30,29,69.39,69.5,69.26,69.38,66
20100301|2010-01-29 07:00,29,69.45,69.5,69.26,69.41,152
20100301|2010-01-29 07:30,29,69.54,69.72,69.5,69.52,363
20100301|2010-01-29 08:00,29,69.6,69.7,69.51,69.59,142
20100301|2010-01-29 08:30,29,69.55,69.59,69.35,69.4,317
20100301|2010-01-29 09:00,29,69.36,69.36,69.2,69.3,125
20100301|2010-01-29 09:30,29,69.3,69.48,69.07,69.41,919
20100301|2010-01-29 10:00,29,69.43,69.45,69.15,69.42,640
20100301|2010-01-29 10:30,29,69.45,69.46,69.23,69.27,223
20100301|2010-01-29 11:00,29,69.27,69.3,69.22,69.22,198
20100301|2010-01-29 11:30,29,69.22,69.29,69.09,69.21,217
20100301|2010-01-29 12:00,29,69.2,69.2,69.02,69.02,339
20100301|2010-01-29 12:30,29,69.02,69.08,68.94,68.95,612
20100301|2010-01-29 13:00,29,68.95,69.26,68.92,69.14,1210
20100301|2010-01-31 20:00,1,69.06,69.13,69.03,69.07,78
20100301|2010-01-31 20:30,1,69.07,69.17,69.03,69.17,79
20100301|2010-01-31 21:00,1,69.15,69.17,69.15,69.17,17
20100301|2010-01-31 21:30,1,69.2,69.22,69.17,69.21,37
20100301|2010-01-31 22:00,1,69.22,69.22,69.18,69.22,18
20100301|2010-01-31 23:00,1,69.21,69.21,69.21,69.21,3
20100301|2010-01-31 23:30,1,69.17,69.23,69.13,69.22,59
20100301|2010-02-01 00:00,1,69.13,69.35,69.13,69.22,315
20100301|2010-02-01 00:30,1,69.34,69.35,69.22,69.23,70
20100301|2010-02-01 01:00,1,69.3,69.35,69.22,69.35,10
20100301|2010-02-01 01:30,1,69.34,69.35,69.34,69.35,40
20100301|2010-02-01 02:00,1,69.29,69.29,69.14,69.14,35
20100301|2010-02-01 02:30,1,69.13,69.14,69.03,69.09,18
20100301|2010-02-01 03:00,1,69.11,69.11,69.11,69.11,8
20100301|2010-02-01 03:30,1,69.09,69.09,69.03,69.03,2
20100301|2010-02-01 04:00,1,69.11,69.11,69.08,69.08,23
20100301|2010-02-01 04:30,1,69.09,69.09,69.06,69.08,62
20100301|2010-02-01 05:00,1,69.11,69.14,69.07,69.14,27
20100301|2010-02-01 05:30,1,69.09,69.12,68.86,68.88,155
20100301|2010-02-01 06:30,1,68.94,69.11,68.92,69.04,19
20100301|2010-02-01 07:00,1,69.07,69.37,69.07,69.28,163
20100301|2010-02-01 07:30,1,69.2,69.32,69.1,69.1,47
20100301|2010-02-01 08:00,1,69.11,69.11,68.87,68.92,176
20100301|2010-02-01 08:30,1,68.92,68.99,68.87,68.99,194
20100301|2010-02-01 09:00,1,68.99,69.29,68.88,69.27,405
20100301|2010-02-01 09:30,1,69.2,69.27,68.58,68.58,2288
20100301|2010-02-01 10:00,1,68.58,68.86,68.52,68.55,695
20100301|2010-02-01 10:30,1,68.54,68.64,68.51,68.52,307
20100301|2010-02-01 11:00,1,68.52,68.56,68.28,68.33,938
20100301|2010-02-01 11:30,1,68.34,68.46,68.25,68.31,518
20100301|2010-02-01 12:00,1,68.28,68.47,68.26,68.4,296
20100301|2010-02-01 12:30,1,68.42,68.42,68.29,68.32,181
20100301|2010-02-01 13:00,1,68.34,68.37,68.2,68.25,995
20100301|2010-02-01 20:00,2,68.25,68.57,68.25,68.44,74
20100301|2010-02-01 20:30,2,68.48,68.48,68.4,68.42,9
20100301|2010-02-01 21:00,2,68.45,68.45,68.45,68.45,12
20100301|2010-02-01 21:30,2,68.41,68.41,68.4,68.4,7
20100301|2010-02-01 22:00,2,68.37,68.45,68.32,68.45,33
20100301|2010-02-01 22:30,2,68.32,68.32,68.27,68.31,14
20100301|2010-02-01 23:00,2,68.4,68.45,68.35,68.35,9
20100301|2010-02-01 23:30,2,68.35,68.35,68.3,68.3,22
20100301|2010-02-02 00:00,2,68.3,68.32,68.3,68.32,6
20100301|2010-02-02 00:30,2,68.32,68.32,68.25,68.25,34
20100301|2010-02-02 01:00,2,68.39,68.39,68.23,68.29,86
20100301|2010-02-02 01:30,2,68.29,68.29,68.23,68.29,15
20100301|2010-02-02 02:00,2,68.25,68.25,68.18,68.21,39
20100301|2010-02-02 02:30,2,68.21,68.22,68.2,68.2,64
20100301|2010-02-02 03:00,2,68.22,68.29,68.22,68.29,19
20100301|2010-02-02 03:30,2,68.29,68.36,68.29,68.35,73
20100301|2010-02-02 04:00,2,68.4,68.48,68.4,68.48,20
20100301|2010-02-02 04:30,2,68.43,68.53,68.43,68.53,38
20100301|2010-02-02 05:00,2,68.56,69.22,68.56,69.22,298
20100301|2010-02-02 05:30,2,69.15,69.26,69.11,69.22,169
20100301|2010-02-02 06:00,2,69.22,69.22,68.8,68.94,116
20100301|2010-02-02 06:30,2,68.93,69.21,68.9,69.21,90
20100301|2010-02-02 07:00,2,69.21,69.26,68.63,68.81,168
20100301|2010-02-02 07:30,2,68.84,68.9,68.55,68.6,203
20100301|2010-02-02 08:00,2,68.7,68.72,68.57,68.6,173
20100301|2010-02-02 08:30,2,68.6,68.73,68.35,68.35,196
20100301|2010-02-02 09:00,2,68.4,68.7,68.35,68.67,220
20100301|2010-02-02 09:30,2,68.72,68.93,68.37,68.5,1191
20100301|2010-02-02 10:00,2,68.51,68.78,68.38,68.78,436
20100301|2010-02-02 10:30,2,68.74,69.18,68.73,69.07,959
20100301|2010-02-02 11:00,2,69.1,69.1,68.97,69.1,284
20100301|2010-02-02 11:30,2,69.1,69.17,68.78,69.04,281
20100301|2010-02-02 12:00,2,69.03,69.08,68.87,68.87,165
20100301|2010-02-02 12:30,2,68.91,69.18,68.91,69.16,461
20100301|2010-02-02 13:00,2,69.04,69.46,68.97,69.43,1866
20100301|2010-02-02 13:30,2,69.42,69.42,69.42,69.42,1
20100301|2010-02-02 20:00,3,69.5,69.69,69.34,69.43,170
20100301|2010-02-02 20:30,3,69.43,69.43,69.33,69.41,51
20100301|2010-02-02 21:00,3,69.4,69.44,69.4,69.44,4
20100301|2010-02-02 21:30,3,69.5,69.56,69.5,69.56,7
20100301|2010-02-02 22:00,3,69.56,69.6,69.55,69.55,22
20100301|2010-02-02 22:30,3,69.55,69.6,69.55,69.6,19
20100301|2010-02-02 23:30,3,69.56,69.61,69.55,69.55,39
20100301|2010-02-03 00:00,3,69.6,69.69,69.6,69.69,34
20100301|2010-02-03 00:30,3,69.68,70.07,69.65,70.04,257
20100301|2010-02-03 01:00,3,70.05,70.57,70.05,70.51,219
20100301|2010-02-03 01:30,3,70.51,70.67,70.51,70.6,285
20100301|2010-02-03 02:00,3,70.57,70.6,70.56,70.56,118
20100301|2010-02-03 02:30,3,70.56,70.57,70.4,70.4,195
20100301|2010-02-03 03:00,3,70.4,70.47,70.37,70.37,63
20100301|2010-02-03 03:30,3,70.45,70.67,70.41,70.65,251
20100301|2010-02-03 04:00,3,70.66,70.67,70.53,70.53,65
20100301|2010-02-03 04:30,3,70.54,70.54,70.42,70.42,16
20100301|2010-02-03 05:00,3,70.43,70.43,70.42,70.42,25
20100301|2010-02-03 05:30,3,70.42,70.44,70.42,70.43,73
20100301|2010-02-03 06:00,3,70.43,70.44,70.36,70.4,20
20100301|2010-02-03 06:30,3,70.43,70.43,70,70,308
20100301|2010-02-03 07:00,3,70,70.06,69.48,69.49,601
20100301|2010-02-03 07:30,3,69.48,69.68,69.45,69.68,311
20100301|2010-02-03 08:00,3,69.65,69.73,69.55,69.58,436
20100301|2010-02-03 08:30,3,69.54,69.65,69.4,69.4,304
20100301|2010-02-03 09:00,3,69.41,69.58,69.3,69.34,375
20100301|2010-02-03 09:30,3,69.3,69.6,69.26,69.41,1146
20100301|2010-02-03 10:00,3,69.44,69.65,69.35,69.35,437
20100301|2010-02-03 10:30,3,69.4,69.5,69.28,69.36,325
20100301|2010-02-03 11:00,3,69.35,69.82,69.35,69.7,771
20100301|2010-02-03 11:30,3,69.7,69.81,69.62,69.62,222
20100301|2010-02-03 12:00,3,69.63,69.7,69.46,69.46,331
20100301|2010-02-03 12:30,3,69.46,69.57,69.42,69.57,330
20100301|2010-02-03 13:00,3,69.58,69.93,69.51,69.51,1386
20100301|2010-02-03 20:00,4,69.82,70.05,69.6,69.93,120
20100301|2010-02-03 20:30,4,69.93,69.93,69.79,69.79,9
20100301|2010-02-03 21:00,4,69.76,69.76,69.76,69.76,2
20100301|2010-02-03 22:00,4,69.76,69.76,69.76,69.76,2
20100301|2010-02-03 22:30,4,69.82,69.82,69.82,69.82,4
20100301|2010-02-03 23:00,4,69.82,69.82,69.82,69.82,1
20100301|2010-02-03 23:30,4,69.81,69.82,69.79,69.82,6
20100301|2010-02-04 00:00,4,69.94,69.94,69.94,69.94,1
20100301|2010-02-04 00:30,4,69.92,70.04,69.73,70,113
20100301|2010-02-04 01:00,4,69.73,70.05,69.72,69.72,35
20100301|2010-02-04 01:30,4,69.9,69.95,69.85,69.95,5
20100301|2010-02-04 02:00,4,69.9,69.9,69.9,69.9,6
20100301|2010-02-04 02:30,4,69.9,69.95,69.61,69.61,43
20100301|2010-02-04 03:00,4,69.64,69.88,69.55,69.55,24
20100301|2010-02-04 03:30,4,69.61,69.61,69.61,69.61,1
20100301|2010-02-04 04:00,4,69.6,69.6,69.35,69.41,51
20100301|2010-02-04 04:30,4,69.5,69.52,69.46,69.46,8
20100301|2010-02-04 05:00,4,69.57,69.57,69.48,69.48,4
20100301|2010-02-04 05:30,4,69.49,69.57,69.48,69.48,7
20100301|2010-02-04 06:00,4,69.48,69.48,69.48,69.48,11
20100301|2010-02-04 06:30,4,69.5,69.57,69.5,69.57,132
20100301|2010-02-04 07:00,4,69.57,69.83,69.5,69.56,251
20100301|2010-02-04 07:30,4,69.57,69.63,69.55,69.55,220
20100301|2010-02-04 08:00,4,69.55,69.58,69.5,69.5,93
20100301|2010-02-04 08:30,4,69.52,69.52,69,69.01,791
20100301|2010-02-04 09:00,4,69.01,69.15,68.48,68.48,1591
20100301|2010-02-04 09:30,4,68.48,69.3,68.21,68.94,2217
20100301|2010-02-04 10:00,4,68.91,69.11,68.8,68.83,411
20100301|2010-02-04 10:30,4,68.82,68.96,68.65,68.71,496
20100301|2010-02-04 11:00,4,68.71,68.76,68.51,68.58,592
20100301|2010-02-04 11:30,4,68.56,68.88,68.55,68.7,117
20100301|2010-02-04 12:00,4,68.76,68.78,68.63,68.63,104
20100301|2010-02-04 12:30,4,68.66,68.84,68.61,68.75,313
20100301|2010-02-04 13:00,4,68.67,69.11,68.65,69.11,590
20100301|2010-02-04 20:00,5,69.09,69.09,68.99,68.99,21
20100301|2010-02-04 20:30,5,68.99,69.1,68.99,69.1,6
20100301|2010-02-04 21:00,5,69,69.09,69,69.09,17
20100301|2010-02-04 21:30,5,69.05,69.07,69.05,69.07,3
20100301|2010-02-04 22:00,5,69.08,69.1,69.08,69.1,5
20100301|2010-02-04 22:30,5,69.08,69.12,69.08,69.12,16
20100301|2010-02-04 23:00,5,69.1,69.21,69.1,69.15,20
20100301|2010-02-04 23:30,5,69.15,69.25,69.15,69.25,4
20100301|2010-02-05 01:00,5,69.25,69.32,69.25,69.32,28
20100301|2010-02-05 01:30,5,69.25,69.25,69.25,69.25,8
20100301|2010-02-05 02:00,5,69.29,69.38,69.2,69.2,50
20100301|2010-02-05 02:30,5,69.16,69.25,68.9,68.95,40
20100301|2010-02-05 03:00,5,68.98,69.02,68.94,68.95,32
20100301|2010-02-05 03:30,5,68.89,69,68.87,68.87,59
20100301|2010-02-05 04:00,5,68.87,68.95,68.73,68.73,48
20100301|2010-02-05 04:30,5,68.8,68.85,68.74,68.74,11
20100301|2010-02-05 05:00,5,68.74,68.85,68.7,68.82,28
20100301|2010-02-05 05:30,5,68.89,68.9,68.88,68.88,4
20100301|2010-02-05 06:00,5,68.84,69.11,68.84,69.03,59
20100301|2010-02-05 06:30,5,69.03,69.03,68.76,68.76,43
20100301|2010-02-05 07:00,5,68.78,69.06,68.72,69.01,132
20100301|2010-02-05 07:30,5,69,69.3,68.86,69.14,181
20100301|2010-02-05 08:00,5,69.18,69.18,69.05,69.05,44
20100301|2010-02-05 08:30,5,69.1,69.17,68.82,68.82,362
20100301|2010-02-05 09:00,5,68.83,69.05,68.74,68.88,292
20100301|2010-02-05 09:30,5,68.82,68.96,68.52,68.64,1188
20100301|2010-02-05 10:00,5,68.65,68.68,68.43,68.55,814
20100301|2010-02-05 10:30,5,68.55,68.55,66.55,67.4,6512
20100301|2010-02-05 11:00,5,67.46,67.77,67.35,67.53,1052
20100301|2010-02-05 11:30,5,67.5,67.55,67.2,67.2,466
20100301|2010-02-05 12:00,5,67.2,67.27,66.55,66.74,1849
20100301|2010-02-05 12:30,5,66.7,66.86,66.55,66.65,1346
20100301|2010-02-05 13:00,5,66.65,67,66.55,66.62,2209
20100301|2010-02-07 20:00,8,67.1,67.8,67.1,67.61,366
20100301|2010-02-07 20:30,8,67.61,67.69,67.6,67.6,32
20100301|2010-02-07 21:00,8,67.6,67.79,67.6,67.65,38
20100301|2010-02-07 21:30,8,67.65,67.65,67.63,67.65,14
20100301|2010-02-07 22:00,8,67.65,67.65,67.64,67.65,34
20100301|2010-02-07 22:30,8,67.63,67.65,67.63,67.63,24
20100301|2010-02-07 23:00,8,67.63,67.63,67.61,67.61,42
20100301|2010-02-07 23:30,8,67.61,67.65,67.6,67.6,33
20100301|2010-02-08 00:00,8,67.6,67.65,67.6,67.65,34
20100301|2010-02-08 00:30,8,67.6,67.6,67.6,67.6,7
20100301|2010-02-08 01:00,8,67.6,67.65,67.6,67.65,32
20100301|2010-02-08 01:30,8,67.66,67.7,67.6,67.63,25
20100301|2010-02-08 02:00,8,67.63,67.74,67.63,67.66,13
20100301|2010-02-08 02:30,8,67.7,67.73,67.67,67.73,8
20100301|2010-02-08 03:00,8,67.73,67.9,67.66,67.85,35
20100301|2010-02-08 03:30,8,67.9,67.94,67.65,67.65,52
20100301|2010-02-08 04:00,8,67.62,67.7,67.5,67.5,157
20100301|2010-02-08 04:30,8,67.51,67.56,67.51,67.56,107
20100301|2010-02-08 05:00,8,67.51,67.57,67.51,67.54,5
20100301|2010-02-08 05:30,8,67.57,67.58,67.47,67.47,64
20100301|2010-02-08 06:00,8,67.47,67.53,67.42,67.42,48
20100301|2010-02-08 06:30,8,67.45,67.53,67.39,67.4,50
20100301|2010-02-08 07:00,8,67.5,67.5,67.28,67.45,59
20100301|2010-02-08 07:30,8,67.43,67.46,67.25,67.26,79
20100301|2010-02-08 08:00,8,67.27,67.56,67.27,67.45,114
20100301|2010-02-08 08:30,8,67.46,67.81,67.33,67.77,538
20100301|2010-02-08 09:00,8,67.75,67.86,67.6,67.6,606
20100301|2010-02-08 09:30,8,67.6,67.8,67.37,67.52,1424
20100301|2010-02-08 10:00,8,67.55,68.75,67.49,68.41,2237
20100301|2010-02-08 10:30,8,68.44,68.94,68.4,68.86,947
20100301|2010-02-08 11:00,8,68.82,68.92,68.58,68.71,257
20100301|2010-02-08 11:30,8,68.73,69.12,68.55,68.73,634
20100301|2010-02-08 12:00,8,68.74,68.89,68.43,68.75,305
20100301|2010-02-08 12:30,8,68.84,68.88,68.58,68.65,307
20100301|2010-02-08 13:00,8,68.67,69.54,68.67,69.5,1191
20100301|2010-02-08 13:30,8,69.5,69.5,69.5,69.5,3
20100301|2010-02-08 20:00,9,69.11,69.29,69,69.29,133
20100301|2010-02-08 20:30,9,69.3,69.58,69.25,69.25,56
20100301|2010-02-08 21:00,9,69.25,69.25,69.23,69.23,9
20100301|2010-02-08 21:30,9,69.3,69.3,69.3,69.3,3
20100301|2010-02-08 22:00,9,69.23,69.23,69.23,69.23,1
20100301|2010-02-08 22:30,9,69.25,69.44,69.23,69.25,72
20100301|2010-02-08 23:00,9,69.45,69.45,69.45,69.45,1
20100301|2010-02-08 23:30,9,69.49,69.55,69.27,69.55,49
20100301|2010-02-09 00:00,9,69.41,69.41,69.41,69.41,5
20100301|2010-02-09 00:30,9,69.4,69.5,69.4,69.5,12
20100301|2010-02-09 01:00,9,69.5,69.56,69.5,69.56,8
20100301|2010-02-09 01:30,9,69.56,69.63,69.55,69.55,12
20100301|2010-02-09 02:00,9,69.63,69.65,69.5,69.53,28
20100301|2010-02-09 02:30,9,69.49,69.49,69.38,69.38,10
20100301|2010-02-09 03:00,9,69.4,69.46,69.35,69.35,31
20100301|2010-02-09 03:30,9,69.4,69.4,69.39,69.4,14
20100301|2010-02-09 04:00,9,69.49,69.51,69.45,69.51,9
20100301|2010-02-09 04:30,9,69.52,69.52,69.41,69.41,11
20100301|2010-02-09 05:00,9,69.4,69.4,69.4,69.4,1
20100301|2010-02-09 05:30,9,69.41,69.53,69.41,69.53,71
20100301|2010-02-09 06:00,9,69.5,69.53,69.43,69.43,20
20100301|2010-02-09 06:30,9,69.48,69.69,69.48,69.6,48
20100301|2010-02-09 07:00,9,69.62,69.75,69.4,69.5,202
20100301|2010-02-09 07:30,9,69.5,72.12,69.5,71.7,3079
20100301|2010-02-09 08:00,9,71.7,72.16,71.7,71.81,963
20100301|2010-02-09 08:30,9,71.83,71.85,71.45,71.46,397
20100301|2010-02-09 09:00,9,71.45,71.54,70.83,71.54,1520
20100301|2010-02-09 09:30,9,71.54,71.87,71.19,71.2,2788
20100301|2010-02-09 10:00,9,71.21,71.34,71.06,71.2,495
20100301|2010-02-09 10:30,9,71.2,72.05,71.18,71.76,1027
20100301|2010-02-09 11:00,9,71.75,72.16,71.75,72.16,607
20100301|2010-02-09 11:30,9,72.16,72.16,72.16,72.16,189
20100301|2010-02-09 12:00,9,72.16,72.16,72.16,72.16,20
20100301|2010-02-09 12:30,9,72.16,72.16,72.16,72.16,21
20100301|2010-02-09 13:00,9,72.16,72.16,72.16,72.16,28
20100301|2010-02-09 20:00,10,72.16,72.43,71.9,72.11,401
20100301|2010-02-09 20:30,10,72.11,72.11,71.87,71.9,35
20100301|2010-02-09 21:00,10,71.9,71.9,71.82,71.82,130
20100301|2010-02-09 21:30,10,71.83,71.9,71.83,71.88,13
20100301|2010-02-09 22:00,10,71.88,71.9,71.74,71.74,70
20100301|2010-02-09 22:30,10,71.76,71.8,71.76,71.8,7
20100301|2010-02-09 23:00,10,71.85,71.85,71.85,71.85,2
20100301|2010-02-09 23:30,10,71.77,71.77,71.57,71.57,123
20100301|2010-02-10 00:00,10,71.57,71.7,71.54,71.63,54
20100301|2010-02-10 00:30,10,71.63,71.95,71.63,71.95,50
20100301|2010-02-10 01:00,10,71.9,71.96,71.9,71.95,17
20100301|2010-02-10 01:30,10,71.74,72,71.74,71.9,35
20100301|2010-02-10 02:00,10,71.82,71.95,71.81,71.9,44
20100301|2010-02-10 02:30,10,71.9,71.9,71.68,71.79,36
20100301|2010-02-10 03:00,10,71.74,71.78,71.65,71.78,31
20100301|2010-02-10 03:30,10,71.75,71.79,71.66,71.66,103
20100301|2010-02-10 04:00,10,71.7,71.77,71.7,71.77,20
20100301|2010-02-10 04:30,10,71.77,71.81,71.71,71.76,89
20100301|2010-02-10 05:00,10,71.75,71.88,71.75,71.88,11
20100301|2010-02-10 05:30,10,71.87,72.1,71.87,72.1,67
20100301|2010-02-10 06:00,10,72.1,72.16,72.1,72.1,58
20100301|2010-02-10 06:30,10,72.14,72.16,72.1,72.1,29
20100301|2010-02-10 07:00,10,72.07,72.19,72.04,72.19,100
20100301|2010-02-10 07:30,10,72.25,73,72.16,72.81,1527
20100301|2010-02-10 08:00,10,72.84,72.95,72.78,72.89,530
20100301|2010-02-10 08:30,10,72.91,72.92,72.78,72.82,334
20100301|2010-02-10 09:00,10,72.82,72.82,71.88,71.91,904
20100301|2010-02-10 09:30,10,71.83,73.67,71.81,73.67,3908
20100301|2010-02-10 10:00,10,73.67,73.74,73.16,73.34,939
20100301|2010-02-10 10:30,10,73.35,73.76,73.32,73.6,614
20100301|2010-02-10 11:00,10,73.6,73.87,73.46,73.82,723
20100301|2010-02-10 11:30,10,73.85,73.91,73.45,73.53,367
20100301|2010-02-10 12:00,10,73.53,73.9,73.35,73.49,654
20100301|2010-02-10 12:30,10,73.52,73.62,72.99,73.01,501
20100301|2010-02-10 13:00,10,72.99,73.34,72.58,72.73,494
20100301|2010-02-10 20:00,11,72.82,72.82,72.72,72.72,84
20100301|2010-02-10 20:30,11,72.72,72.78,72.72,72.75,24
20100301|2010-02-10 21:00,11,72.75,72.78,72.73,72.73,24
20100301|2010-02-10 21:30,11,72.72,72.84,72.72,72.84,3
20100301|2010-02-10 22:00,11,72.8,72.8,72.69,72.69,6
20100301|2010-02-10 22:30,11,72.69,72.69,72.69,72.69,1
20100301|2010-02-10 23:00,11,72.66,72.66,72.66,72.66,2
20100301|2010-02-10 23:30,11,72.66,72.66,72.64,72.65,119
20100301|2010-02-11 00:00,11,72.75,72.75,72.53,72.55,17
20100301|2010-02-11 00:30,11,72.64,72.64,72.54,72.54,27
20100301|2010-02-11 01:30,11,72.55,72.55,72.55,72.55,5
20100301|2010-02-11 02:00,11,72.69,72.7,72.61,72.62,16
20100301|2010-02-11 02:30,11,72.66,72.66,72.64,72.64,2
20100301|2010-02-11 03:30,11,72.59,72.66,72.55,72.66,7
20100301|2010-02-11 04:00,11,72.71,72.71,72.6,72.71,7
20100301|2010-02-11 04:30,11,72.61,72.61,72.61,72.61,1
20100301|2010-02-11 05:00,11,72.66,72.74,72.66,72.74,22
20100301|2010-02-11 05:30,11,72.73,72.76,72.73,72.76,5
20100301|2010-02-11 06:00,11,72.7,72.72,72.7,72.7,32
20100301|2010-02-11 06:30,11,72.73,72.85,72.73,72.85,18
20100301|2010-02-11 07:00,11,72.82,72.89,72.8,72.81,73
20100301|2010-02-11 07:30,11,72.81,72.81,72.7,72.71,130
20100301|2010-02-11 08:00,11,72.7,72.74,72.52,72.68,51
20100301|2010-02-11 08:30,11,72.78,72.84,72.68,72.75,60
20100301|2010-02-11 09:00,11,72.77,72.97,72.75,72.77,220
20100301|2010-02-11 09:30,11,72.8,73.06,72.52,72.54,984
20100301|2010-02-11 10:00,11,72.55,72.65,72.26,72.5,822
20100301|2010-02-11 10:30,11,72.53,73.12,72.53,72.92,419
20100301|2010-02-11 11:00,11,72.94,73.23,72.85,73.04,266
20100301|2010-02-11 11:30,11,73.12,73.14,73,73.03,89
20100301|2010-02-11 12:00,11,73.07,73.09,73.02,73.06,177
20100301|2010-02-11 12:30,11,73.06,73.22,73.02,73.09,256
20100301|2010-02-11 13:00,11,73.07,73.26,72.86,73.06,360
20100301|2010-02-11 20:00,12,73.26,73.26,72.99,72.99,28
20100301|2010-02-11 20:30,12,72.85,72.85,72.75,72.75,13
20100301|2010-02-11 21:30,12,72.85,72.85,72.85,72.85,2
20100301|2010-02-11 22:30,12,72.81,72.81,72.8,72.81,4
20100301|2010-02-11 23:00,12,72.89,72.93,72.89,72.93,3
20100301|2010-02-11 23:30,12,72.92,72.94,72.87,72.87,7
20100301|2010-02-12 00:00,12,72.81,72.86,72.8,72.86,15
20100301|2010-02-12 00:30,12,72.86,72.9,72.86,72.9,12
20100301|2010-02-12 01:30,12,72.9,72.9,72.9,72.9,2
20100301|2010-02-12 02:00,12,72.9,72.9,72.8,72.82,13
20100301|2010-02-12 02:30,12,72.82,72.82,72.82,72.82,7
20100301|2010-02-12 03:00,12,72.82,72.9,72.82,72.85,12
20100301|2010-02-12 03:30,12,72.82,72.84,72.82,72.84,5
20100301|2010-02-12 04:00,12,72.85,72.85,72.7,72.72,129
20100301|2010-02-12 04:30,12,72.71,72.71,72.54,72.54,513
20100301|2010-02-12 05:00,12,72.54,72.58,72.51,72.51,91
20100301|2010-02-12 05:30,12,72.51,72.51,72.49,72.49,93
20100301|2010-02-12 06:00,12,72.49,72.49,72.45,72.45,18
20100301|2010-02-12 06:30,12,72.52,72.52,72.45,72.45,102
20100301|2010-02-12 07:00,12,72.45,72.53,72.44,72.5,102
20100301|2010-02-12 07:30,12,72.5,72.81,72.43,72.58,146
20100301|2010-02-12 08:00,12,72.76,72.76,72.66,72.7,30
20100301|2010-02-12 08:30,12,72.7,72.7,72.5,72.58,137
20100301|2010-02-12 09:00,12,72.6,72.82,72.55,72.8,90
20100301|2010-02-12 09:30,12,72.78,73.32,72.78,73.29,563
20100301|2010-02-12 10:00,12,73.27,73.61,73.21,73.61,765
20100301|2010-02-12 10:30,12,73.62,74.45,73.62,74.03,1742
20100301|2010-02-12 11:00,12,74.02,74.2,74.01,74.15,176
20100301|2010-02-12 11:30,12,74.18,74.19,73.9,73.96,159
20100301|2010-02-12 12:00,12,73.95,74.28,73.95,74.16,222
20100301|2010-02-12 12:30,12,74.16,74.29,74.16,74.21,199
20100301|2010-02-12 13:00,12,74.24,74.6,74.02,74.49,446
20100301|2010-02-15 20:00,16,74.29,74.3,74.29,74.29,57
20100301|2010-02-15 20:30,16,74.3,74.35,74.3,74.35,11
20100301|2010-02-15 21:00,16,74.35,74.4,74.35,74.4,16
20100301|2010-02-15 21:30,16,74.38,74.38,74.38,74.38,2
20100301|2010-02-15 22:00,16,74.38,74.38,74.35,74.35,7
20100301|2010-02-15 22:30,16,74.35,74.49,74.35,74.49,13
20100301|2010-02-15 23:00,16,74.36,74.36,74.36,74.36,2
20100301|2010-02-15 23:30,16,74.35,74.35,74.35,74.35,49
20100301|2010-02-16 00:30,16,74.35,74.35,74.29,74.29,7
20100301|2010-02-16 01:30,16,74.27,74.35,74.27,74.35,4
20100301|2010-02-16 02:00,16,74.47,74.58,74.47,74.55,62
20100301|2010-02-16 02:30,16,74.54,74.54,74.54,74.54,4
20100301|2010-02-16 03:00,16,74.58,74.58,74.5,74.53,29
20100301|2010-02-16 03:30,16,74.5,74.5,74.5,74.5,7
20100301|2010-02-16 04:00,16,74.5,74.5,74.5,74.5,14
20100301|2010-02-16 04:30,16,74.43,74.43,74.43,74.43,1
20100301|2010-02-16 05:00,16,74.45,74.46,74.4,74.4,3
20100301|2010-02-16 06:00,16,74.4,74.58,74.4,74.57,12
20100301|2010-02-16 06:30,16,74.5,74.5,74.5,74.5,8
20100301|2010-02-16 07:00,16,74.43,74.43,74.36,74.37,7
20100301|2010-02-16 07:30,16,74.41,74.63,74.4,74.55,65
20100301|2010-02-16 08:00,16,74.55,74.74,74.55,74.61,142
20100301|2010-02-16 08:30,16,74.68,74.81,74.66,74.78,122
20100301|2010-02-16 09:00,16,74.76,74.96,74.7,74.96,175
20100301|2010-02-16 09:30,16,74.95,75.43,74.91,75.12,783
20100301|2010-02-16 10:00,16,75.15,75.74,75.12,75.59,386
20100301|2010-02-16 10:30,16,75.64,75.73,75.54,75.65,189
20100301|2010-02-16 11:00,16,75.59,75.59,75.48,75.53,92
20100301|2010-02-16 11:30,16,75.57,75.57,74.87,75.27,148
20100301|2010-02-16 12:00,16,75.27,75.45,75.24,75.39,51
20100301|2010-02-16 12:30,16,75.4,75.44,75.16,75.34,71
20100301|2010-02-16 13:00,16,75.34,75.39,74.82,74.82,229
20100301|2010-02-16 20:00,17,75,75.17,75,75.17,32
20100301|2010-02-16 20:30,17,75.2,75.2,75.2,75.2,2
20100301|2010-02-16 21:30,17,75.2,75.2,75.2,75.2,4
20100301|2010-02-16 22:00,17,75.2,75.24,75.2,75.24,9
20100301|2010-02-16 23:00,17,75.26,75.26,75.26,75.26,1
20100301|2010-02-17 00:30,17,75.31,75.31,75.31,75.31,1
20100301|2010-02-17 01:00,17,75.31,75.33,75.31,75.33,2
20100301|2010-02-17 01:30,17,75.39,75.39,75.39,75.39,2
20100301|2010-02-17 02:00,17,75.44,75.6,75.38,75.6,16
20100301|2010-02-17 02:30,17,75.58,75.58,75.43,75.43,8
20100301|2010-02-17 03:00,17,75.32,75.32,75.32,75.32,1
20100301|2010-02-17 03:30,17,75.36,75.45,75.36,75.45,25
20100301|2010-02-17 04:00,17,75.47,75.47,75.19,75.2,9
20100301|2010-02-17 04:30,17,75.23,75.3,75.23,75.3,30
20100301|2010-02-17 05:00,17,75.3,75.34,75.3,75.34,12
20100301|2010-02-17 05:30,17,75.35,75.35,75.33,75.33,15
20100301|2010-02-17 06:00,17,75.33,75.35,75.33,75.35,7
20100301|2010-02-17 06:30,17,75.3,75.45,75.3,75.45,12
20100301|2010-02-17 07:00,17,75.45,75.54,75.44,75.54,50
20100301|2010-02-17 07:30,17,75.54,75.57,75.5,75.57,82
20100301|2010-02-17 08:00,17,75.54,75.64,75.44,75.6,120
20100301|2010-02-17 08:30,17,75.6,75.63,75.32,75.36,121
20100301|2010-02-17 09:00,17,75.3,75.58,74.89,75.47,382
20100301|2010-02-17 09:30,17,75.38,75.58,75.17,75.38,319
20100301|2010-02-17 10:00,17,75.4,75.4,74.92,74.95,149
20100301|2010-02-17 10:30,17,74.98,75.2,74.91,75.2,81
20100301|2010-02-17 11:00,17,75.11,75.27,75,75.26,28
20100301|2010-02-17 11:30,17,75.24,75.39,75.19,75.21,28
20100301|2010-02-17 12:00,17,75.27,75.27,74.76,74.76,215
20100301|2010-02-17 12:30,17,74.86,75.03,74.76,75.03,58
20100301|2010-02-17 13:00,17,75.1,75.27,75.04,75.2,79
20100301|2010-02-17 20:00,18,75.15,75.15,75.07,75.07,35
20100301|2010-02-17 20:30,18,75.1,75.1,75.1,75.1,15
20100301|2010-02-17 21:00,18,75.17,75.17,75.17,75.17,66
20100301|2010-02-17 21:30,18,75.12,75.21,75.12,75.21,4
20100301|2010-02-17 22:00,18,75.11,75.11,75.11,75.11,101
20100301|2010-02-17 22:30,18,75.15,75.15,75.15,75.15,5
20100301|2010-02-17 23:00,18,75.15,75.15,75.15,75.15,2
20100301|2010-02-17 23:30,18,75.12,75.12,75.12,75.12,5
20100301|2010-02-18 00:00,18,75.15,75.15,75.09,75.09,105
20100301|2010-02-18 00:30,18,75.09,75.15,75.09,75.15,712
20100301|2010-02-18 02:00,18,75.14,75.14,74.97,74.97,5
20100301|2010-02-18 02:30,18,74.99,75.1,74.99,74.99,7
20100301|2010-02-18 03:00,18,74.89,74.9,74.87,74.9,28
20100301|2010-02-18 03:30,18,75.08,75.08,75.08,75.08,1
20100301|2010-02-18 04:30,18,75,75,75,75,18
20100301|2010-02-18 05:00,18,74.94,75,74.94,75,2
20100301|2010-02-18 05:30,18,74.94,74.94,74.92,74.92,23
20100301|2010-02-18 06:00,18,74.91,74.94,74.91,74.94,12
20100301|2010-02-18 06:30,18,74.95,74.95,74.95,74.95,2
20100301|2010-02-18 07:00,18,74.95,75.03,74.95,75,16
20100301|2010-02-18 07:30,18,74.87,74.9,74.73,74.77,47
20100301|2010-02-18 08:00,18,74.77,74.99,74.75,74.97,20
20100301|2010-02-18 08:30,18,74.89,75.1,74.81,75.1,97
20100301|2010-02-18 09:00,18,75.17,75.2,75.07,75.14,18
20100301|2010-02-18 09:30,18,75.19,75.8,75.17,75.7,132
20100301|2010-02-18 10:00,18,75.7,76.04,75.43,75.5,115
20100301|2010-02-18 10:30,18,75.5,75.82,75.43,75.45,61
20100301|2010-02-18 11:00,18,75.49,75.62,75.49,75.62,10
20100301|2010-02-18 11:30,18,75.67,75.84,75.66,75.84,16
20100301|2010-02-18 12:00,18,75.83,75.9,75.8,75.9,24
20100301|2010-02-18 12:30,18,75.9,76.39,75.87,76.39,146
20100301|2010-02-18 13:00,18,76.41,78,76.41,77,190
20100301|2010-02-18 20:00,19,76.47,76.63,76.31,76.63,30
20100301|2010-02-18 20:30,19,76.63,76.63,76.5,76.55,20
20100301|2010-02-18 21:00,19,76.61,76.61,76.61,76.61,1
20100301|2010-02-18 21:30,19,76.6,76.63,76.6,76.63,5
20100301|2010-02-18 22:00,19,76.52,76.6,76.52,76.6,3
20100301|2010-02-18 23:00,19,76.65,76.65,76.65,76.65,3
20100301|2010-02-18 23:30,19,76.65,76.65,76.56,76.56,3
20100301|2010-02-19 00:00,19,76.52,76.52,76.52,76.52,1
20100301|2010-02-19 01:00,19,76.59,76.59,76.59,76.59,20
20100301|2010-02-19 02:00,19,76.78,76.82,76.75,76.77,9
20100301|2010-02-19 02:30,19,76.79,76.79,76.79,76.79,1
20100301|2010-02-19 03:00,19,76.88,77.11,76.88,77.11,13
20100301|2010-02-19 03:30,19,77.1,77.4,77.1,77.4,29
20100301|2010-02-19 04:00,19,77.23,77.71,77.23,77.71,20
20100301|2010-02-19 05:00,19,77.8,77.9,77.62,77.62,31
20100301|2010-02-19 05:30,19,77.9,78,77.9,78,15
20100301|2010-02-19 06:00,19,78.15,78.16,78.15,78.16,8
20100301|2010-02-19 06:30,19,78.17,78.18,77.9,77.9,22
20100301|2010-02-19 07:00,19,77.9,77.9,77.87,77.87,12
20100301|2010-02-19 07:30,19,78.05,78.19,78,78,43
20100301|2010-02-19 08:00,19,78.03,78.4,77.84,78.34,81
20100301|2010-02-19 08:30,19,78.3,78.41,77.6,77.6,93
20100301|2010-02-19 09:00,19,77.52,77.84,77.27,77.67,133
20100301|2010-02-19 09:30,19,77.75,78.18,77.32,78.1,178
20100301|2010-02-19 10:00,19,78.1,78.33,78.1,78.33,30
20100301|2010-02-19 10:30,19,78.33,78.42,78.16,78.37,31
20100301|2010-02-19 11:00,19,78.42,78.53,78.33,78.4,66
20100301|2010-02-19 11:30,19,78.41,78.44,78.25,78.26,99
20100301|2010-02-19 12:00,19,78.44,78.5,78.44,78.5,5
20100301|2010-02-19 12:30,19,78.45,78.45,77.66,77.73,49
20100301|2010-02-19 13:00,19,78.04,79.36,78.04,79.31,167
20100301|2010-02-19 13:30,19,79.39,79.87,79.39,79.87,3
20100301|2010-02-21 21:00,22,79.3,79.3,78.95,78.95,5
20100301|2010-02-21 21:30,22,79.9,79.9,79.9,79.9,1
20100301|2010-02-21 23:30,22,79.95,80,79.95,80,3
20100301|2010-02-22 00:30,22,78.94,78.94,78.94,78.94,2
20100301|2010-02-22 03:00,22,79.27,79.27,79.27,79.27,1
20100301|2010-02-22 03:30,22,79.07,79.07,78.94,78.94,11
20100301|2010-02-22 04:00,22,78.94,78.94,78.79,78.79,4
20100301|2010-02-22 04:30,22,78.79,78.79,78.79,78.79,1
20100301|2010-02-22 05:00,22,79.17,79.17,79.17,79.17,1
20100301|2010-02-22 05:30,22,79.15,79.4,79.15,79.4,4
20100301|2010-02-22 07:00,22,79.33,79.55,79.33,79.55,8
20100301|2010-02-22 07:30,22,79.13,79.13,79.13,79.13,1
20100301|2010-02-22 08:00,22,79.5,79.68,79.08,79.68,3
20100301|2010-02-22 08:30,22,79.55,80.23,79.51,79.9,25
20100301|2010-02-22 09:00,22,80.25,80.25,79.79,79.8,13
20100301|2010-02-22 09:30,22,79.75,80.1,79.75,80.1,19
20100301|2010-02-22 10:00,22,80.12,80.52,80.12,80.14,32
20100301|2010-02-22 10:30,22,80.11,80.41,80,80.39,12
20100301|2010-02-22 11:00,22,80.49,80.49,80.16,80.34,22
20100301|2010-02-22 11:30,22,80.53,80.55,80.51,80.55,10
20100301|2010-02-22 12:00,22,80.81,80.86,80.49,80.65,13
20100301|2010-02-22 12:30,22,80.81,80.89,80.73,80.89,13
20100301|2010-02-22 13:00,22,80.73,80.75,80.62,80.7,7
20100301|2010-02-23 00:00,23,80.72,80.72,80.72,80.72,2
20100301|2010-02-23 00:30,23,80.73,80.75,80.73,80.75,3
20100301|2010-02-23 02:00,23,80.65,80.65,80.65,80.65,12
20100301|2010-02-23 05:00,23,80.4,80.4,80.4,80.4,1
20100301|2010-02-23 05:30,23,80.3,80.3,80.3,80.3,1
20100301|2010-02-23 06:00,23,80.2,80.3,80.2,80.3,2
20100301|2010-02-23 06:30,23,80.45,80.45,80.45,80.45,4
20100301|2010-02-23 07:00,23,80.64,80.64,80.64,80.64,1
20100301|2010-02-23 07:30,23,80.56,80.64,80.56,80.64,2
20100301|2010-02-23 08:00,23,80.52,80.64,80.52,80.64,6
20100301|2010-02-23 08:30,23,80.54,80.54,80.54,80.54,1
20100301|2010-02-23 09:00,23,80.45,80.45,80.02,80.02,10
20100301|2010-02-23 09:30,23,80,80.29,80,80.19,6
20100301|2010-02-23 10:30,23,80.96,80.96,80.78,80.78,3
20100301|2010-02-23 11:00,23,80.75,80.75,80.43,80.6,4
20100301|2010-02-23 11:30,23,80.25,80.25,79.61,79.61,14
20100301|2010-02-23 12:00,23,79.85,79.85,79.56,79.6,26
20100301|2010-02-23 12:30,23,79.84,79.84,79.76,79.76,2
20100301|2010-02-23 13:00,23,80,80,80,80,3
20100301|2010-02-23 20:00,24,79.91,79.91,79.91,79.91,1
20100301|2010-02-24 00:30,24,79.19,79.59,79.19,79.59,2
20100301|2010-02-24 06:00,24,79,79,79,79,1
20100301|2010-02-24 07:00,24,79.12,79.12,79.12,79.12,1
20100301|2010-02-24 08:00,24,79.21,79.4,78.42,78.42,11
20100301|2010-02-24 09:30,24,78.71,78.71,78.71,78.71,2
20100301|2010-02-24 11:00,24,79.28,79.28,79.28,79.28,1
20100301|2010-02-24 12:00,24,79.11,79.43,79.11,79.43,3
20100301|2010-02-24 12:30,24,79.39,79.45,79.39,79.45,2
20100301|2010-02-25 02:30,25,78.97,78.97,78.97,78.97,1
20100301|2010-02-25 09:00,25,79.28,79.29,79.28,79.29,2
20100301|2010-02-25 10:00,25,79.55,79.55,79.55,79.55,7
20100301|2010-02-25 10:30,25,79.55,79.55,79.55,79.55,3
20100301|2010-02-25 11:00,25,79.59,80.15,79.54,80.15,15
20100301|2010-02-25 11:30,25,79.99,80.15,79.99,80.15,14
20100301|2010-02-25 12:00,25,80.14,80.25,80.14,80.25,19
20100301|2010-02-25 12:30,25,80.6,80.85,80.6,80.85,8
20100301|2010-02-26 08:00,26,83.29,83.29,83.29,83.29,1
20100301|2010-02-26 08:30,26,82.3,82.3,81.91,81.91,13
20100301|2010-02-26 09:00,26,83.14,83.14,83.14,83.14,2
20100301|2010-02-26 09:30,26,81.9,81.9,81.71,81.71,3
20100301|2010-02-26 10:00,26,81.96,81.97,81.96,81.97,3
20100301|2010-02-26 10:30,26,81.95,81.97,81.95,81.97,2
20100301|2010-02-26 11:30,26,82.61,82.65,81.67,81.67,8
20100301|2010-02-26 13:00,26,83.22,83.29,82.23,82.9,14
20100301|2010-03-01 07:30,1,83.75,83.75,83.75,83.75,1
20100301|2010-03-01 08:00,1,84.18,84.18,84.18,84.18,1
20100301|2010-03-01 08:30,1,84.12,84.32,84.12,84.32,9
20100301|2010-03-01 10:30,1,83.75,83.75,83.75,83.75,1
20100301|2010-03-01 20:00,2,84.11,84.11,84.11,84.11,1
20100301|2010-03-02 02:00,2,83.01,83.01,83.01,83.01,3
20100301|2010-03-02 02:30,2,83.06,83.06,83.06,83.06,1
20100301|2010-03-02 08:00,2,82.01,82.01,82,82,2
20100301|2010-03-02 09:00,2,81.2,81.2,81,81.2,3
20100301|2010-03-02 12:30,2,81.55,81.55,81.3,81.3,3
20100301|2010-03-03 09:00,3,82.82,82.82,82.82,82.82,1
20100301|2010-03-03 13:00,3,83,83,82.9,82.9,3
20100301|2010-03-04 07:00,4,82.72,82.72,82.72,82.72,1
20100301|2010-03-04 08:30,4,82.53,82.53,82.53,82.53,1
20100301|2010-03-04 10:00,4,82.68,82.85,82.68,82.85,2
20100301|2010-03-04 10:30,4,82.73,82.75,82.73,82.75,2
20100301|2010-03-05 06:00,5,81.5,81.5,81.5,81.5,1
20100301|2010-03-05 09:00,5,83.71,83.71,83.71,83.71,9
20100301|2010-03-05 09:30,5,83.41,83.41,83.41,83.41,10
20100301|2010-03-05 10:00,5,82.12,83.1,81.46,83.1,11
20100301|2010-03-07 20:00,8,82.75,82.75,82.53,82.53,6
20100301|2010-03-08 09:30,8,82.4,82.4,82.4,82.4,2
20100301|2010-03-09 05:30,9,81.9,81.9,81.9,81.9,1
20100301|2010-03-09 09:30,9,81.5,81.52,81.5,81.52,2
20100301|2010-03-09 11:30,9,81.18,81.58,80.1,80.1,6
20100501|2008-05-05 13:30,5,88.81,88.81,88.81,88.81,0
20100501|2008-05-06 13:00,6,90,90,90,90,0
20100501|2008-05-06 16:30,6,90,90,90,90,0
20100501|2008-05-07 13:30,7,89.94,89.94,89.94,89.94,0
20100501|2008-05-08 09:00,8,90,90,90,90,0
20100501|2008-05-08 16:00,8,90.34,90.34,90.34,90.34,0
20100501|2008-05-09 08:30,9,90.5,90.5,90.5,90.5,0
20100501|2008-05-09 09:00,9,91,91,91,91,0
20100501|2008-05-09 17:00,12,91.06,91.06,91.06,91.06,0
20100501|2008-05-12 13:00,12,91.5,91.5,91.5,91.5,0
20100501|2008-05-12 16:00,12,91.5,91.5,91.5,91.5,0
20100501|2008-05-13 13:30,13,91.32,91.32,91.32,91.32,0
20100501|2008-05-14 13:30,14,90.51,90.51,90.51,90.51,0
20100501|2008-05-15 14:30,15,90.87,90.87,90.87,90.87,0
20100501|2008-05-16 09:30,16,91.5,91.5,91.5,91.5,0
20100501|2008-05-16 10:00,16,92,92,92,92,0
20100501|2008-05-16 16:30,16,92.28,92.28,92.28,92.28,0
20100501|2008-05-19 13:30,19,92,92,92,92,0
20100501|2008-05-20 07:30,20,92,92,92,92,0
20100501|2008-05-21 13:30,21,91.49,91.49,91.49,91.49,0
20100501|2008-05-22 13:30,22,90.87,90.87,90.87,90.87,0
20100501|2008-05-23 14:00,23,90.86,90.86,90.86,90.86,0
20100501|2008-05-26 13:00,26,90.86,90.86,90.86,90.86,0
20100501|2008-05-27 13:30,27,88.81,88.81,88.81,88.81,0
20100501|2008-05-28 13:30,28,90.06,90.06,90.06,90.06,0
20100501|2008-05-29 13:30,29,88.88,88.88,88.88,88.88,0
20100501|2008-05-30 13:30,30,88.67,88.67,88.67,88.67,0
20100501|2008-06-02 13:30,2,89.59,89.59,89.59,89.59,0
20100501|2008-06-03 13:30,3,87.68,87.68,87.68,87.68,0
20100501|2008-06-04 13:30,4,87.45,87.45,87.45,87.45,0
20100501|2008-06-05 13:30,5,87.76,87.76,87.76,87.76,0
20100501|2008-06-06 13:30,6,89.86,89.86,89.86,89.86,0
20100501|2008-06-09 13:30,9,89.65,89.65,89.65,89.65,0
20100501|2008-06-10 13:30,10,88.93,88.93,88.93,88.93,0
20100501|2008-06-11 13:30,11,90.79,90.79,90.79,90.79,0
20100501|2008-06-12 13:30,12,90.3,90.3,90.3,90.3,0
20100501|2008-06-13 13:30,13,92.8,92.8,92.8,92.8,0
20100501|2008-06-16 13:30,16,95.23,95.23,95.23,95.23,0
20100501|2008-06-17 13:30,17,94.05,94.05,94.05,94.05,0
20100501|2008-06-18 05:30,18,94,94,94,94,0
20100501|2008-06-18 08:30,18,94,94,94,94,0
20100501|2008-06-18 16:30,18,95.18,95.18,95.18,95.18,0
20100501|2008-06-19 13:30,19,92.93,92.93,92.93,92.93,0
20100501|2008-06-20 13:30,20,93,93,93,93,0
20100501|2008-06-23 13:30,23,92.68,92.68,92.68,92.68,0
20100501|2008-06-24 13:30,24,93.65,93.65,93.65,93.65,0
20100501|2008-06-25 13:30,25,94.39,94.39,94.39,94.39,0
20100501|2008-06-26 13:30,26,95.29,95.29,95.29,95.29,0
20100501|2008-06-27 13:00,27,95.11,95.11,95.11,95.11,0
20100501|2008-06-30 13:30,30,92.33,92.33,92.33,92.33,0
20100501|2008-07-01 13:30,1,89.72,89.72,89.72,89.72,0
20100501|2008-07-02 13:30,2,88.96,88.96,88.96,88.96,0
20100501|2008-07-03 13:30,3,89.38,89.38,89.38,89.38,0
20100501|2008-07-04 12:30,4,89.38,89.38,89.38,89.38,0
20100501|2008-07-07 13:30,7,87.96,87.96,87.96,87.96,0
20100501|2008-07-08 13:30,8,87.51,87.51,87.51,87.51,0
20100501|2008-07-09 13:30,9,88.84,88.84,88.84,88.84,0
20100501|2008-07-10 13:30,10,88.93,88.93,88.93,88.93,0
20100501|2008-07-11 13:00,11,88.81,88.81,88.81,88.81,0
20100501|2008-07-14 13:30,14,87.18,87.18,87.18,87.18,0
20100501|2008-07-15 16:00,15,89.25,89.25,89.25,89.25,0
20100501|2008-07-16 13:30,16,88.91,88.91,88.91,88.91,0
20100501|2008-07-17 13:00,17,88.09,88.09,88.09,88.09,0
20100501|2008-07-18 13:30,18,87.97,87.97,87.97,87.97,0
20100501|2008-07-21 13:30,21,87.57,87.57,87.57,87.57,0
20100501|2008-07-22 13:30,22,86.41,86.41,86.41,86.41,0
20100501|2008-07-23 13:30,23,87.63,87.63,87.63,87.63,0
20100501|2008-07-24 13:30,24,88.49,88.49,88.49,88.49,0
20100501|2008-07-25 13:00,25,89,89,89,89,0
20100501|2008-07-28 13:30,28,88.19,88.19,88.19,88.19,0
20100501|2008-07-29 13:30,29,88.94,88.94,88.94,88.94,0
20100501|2008-07-30 13:30,30,88.85,88.85,88.85,88.85,0
20100501|2008-07-31 13:30,31,89.11,89.11,89.11,89.11,0
20100501|2008-08-01 13:30,1,86.74,86.74,86.74,86.74,0
20100501|2008-08-04 13:30,4,84.1,84.1,84.1,84.1,0
20100501|2008-08-05 07:00,5,84,84,84,84,0
20100501|2008-08-06 13:30,6,84.04,84.04,84.04,84.04,0
20100501|2008-08-07 13:30,7,85.44,85.44,85.44,85.44,0
20100501|2008-08-08 13:30,8,83.4,83.4,83.4,83.4,0
20100501|2008-08-11 13:00,11,83.33,83.33,83.33,83.33,0
20100501|2008-08-12 13:30,12,84.25,84.25,84.25,84.25,0
20100501|2008-08-13 13:30,13,85.98,85.98,85.98,85.98,0
20100501|2008-08-14 13:00,14,84.1,84.1,84.1,84.1,0
20100501|2008-08-15 13:00,15,82.09,82.09,82.09,82.09,0
20100501|2008-08-18 13:30,18,82.41,82.41,82.41,82.41,0
20100501|2008-08-19 13:30,19,82.29,82.29,82.29,82.29,0
20100501|2008-08-20 13:30,20,83.15,83.15,83.15,83.15,0
20100501|2008-08-21 13:30,21,85.49,85.49,85.49,85.49,0
20100501|2008-08-22 13:30,22,85.35,85.35,85.35,85.35,0
20100501|2008-08-25 13:30,25,85,85,85,85,0
20100501|2008-08-26 13:30,26,85.29,85.29,85.29,85.29,0
20100501|2008-08-27 13:30,27,86.46,86.46,86.46,86.46,0
20100501|2008-08-28 13:30,28,85.27,85.27,85.27,85.27,0
20100501|2008-08-29 13:30,29,85.62,85.62,85.62,85.62,0
20100501|2008-09-02 08:00,2,85,85,85,85,0
20100501|2008-09-03 13:30,3,86.22,86.22,86.22,86.22,0
20100501|2008-09-04 13:00,4,86.22,86.22,86.22,86.22,0
20100501|2008-09-05 06:00,5,85,85,85,85,0
20100501|2008-09-08 13:30,8,82.7,82.7,82.7,82.7,0
20100501|2008-09-09 13:30,9,81.79,81.79,81.79,81.79,0
20100501|2008-09-10 13:30,10,81.68,81.68,81.68,81.68,0
20100501|2008-09-11 13:30,11,81.9,81.9,81.9,81.9,0
20100501|2008-09-12 13:30,12,81.74,81.74,81.74,81.74,0
20100501|2008-09-15 13:30,15,79.23,79.23,79.23,79.23,0
20100501|2008-09-16 13:30,16,77.62,77.62,77.62,77.62,0
20100501|2008-09-17 13:30,17,78.52,78.52,78.52,78.52,0
20100501|2008-09-18 13:30,18,77.73,77.73,77.73,77.73,0
20100501|2008-09-19 13:30,19,79.24,79.24,79.24,79.24,0
20100501|2008-09-22 13:30,22,80.5,80.5,80.5,80.5,0
20100501|2008-09-23 13:30,23,79.34,79.34,79.34,79.34,0
20100501|2008-09-24 13:00,24,78.02,78.02,78.02,78.02,0
20100501|2008-09-25 13:30,25,78.4,78.4,78.4,78.4,0
20100501|2008-09-26 13:30,26,76.78,76.78,76.78,76.78,0
20100501|2008-09-29 13:30,29,73.78,73.78,73.78,73.78,0
20100501|2008-09-30 13:30,30,73.62,73.62,73.62,73.62,0
20100501|2008-10-01 13:30,1,74.59,74.59,74.59,74.59,0
20100501|2008-10-02 13:30,2,74.7,74.7,74.7,74.7,0
20100501|2008-10-03 13:30,3,73.86,73.86,73.86,73.86,0
20100501|2008-10-06 13:30,6,70.86,70.86,70.86,70.86,0
20100501|2008-10-07 13:30,7,69.88,69.88,69.88,69.88,0
20100501|2008-10-08 13:30,8,69.19,69.19,69.19,69.19,0
20100501|2008-10-09 11:30,9,69.25,69.25,69.25,69.25,0
20100501|2008-10-09 13:00,9,69,69,69,69,0
20100501|2008-10-09 13:30,9,69,69,69,69,0
20100501|2008-10-09 14:00,9,69,69,69,69,0
20100501|2008-10-10 01:30,10,69,69,69,69,0
20100501|2008-10-13 13:00,13,67,67,67,67,0
20100501|2008-10-14 13:00,14,66.49,66.49,66.49,66.49,0
20100501|2008-10-16 13:30,16,65.23,65.23,65.23,65.23,0
20100501|2008-10-17 13:30,17,68.03,68.03,68.03,68.03,0
20100501|2008-10-20 09:30,20,66.88,66.88,66.88,66.88,0
20100501|2008-10-20 10:00,20,66.88,66.88,66.88,66.88,0
20100501|2008-10-21 13:30,21,66.23,66.23,66.23,66.23,0
20100501|2008-10-22 13:30,22,66.04,66.04,66.04,66.04,0
20100501|2008-10-23 13:30,23,65.57,65.57,65.57,65.57,0
20100501|2008-10-24 13:30,24,62.64,62.64,62.64,62.64,0
20100501|2008-10-27 13:30,27,62.64,62.64,62.64,62.64,0
20100501|2008-10-28 13:30,28,62.74,62.74,62.74,62.74,0
20100501|2008-10-29 13:30,29,62.97,62.97,62.97,62.97,0
20100501|2008-10-30 13:30,30,61.13,61.13,61.13,61.13,0
20100501|2008-10-31 13:30,31,60.73,60.73,60.73,60.73,0
20100501|2008-11-14 08:30,14,53.53,53.53,53.53,53.53,1
20100501|2008-11-25 05:00,25,53.5,53.5,53.5,53.5,1
20100501|2009-01-09 14:00,9,60.25,60.25,60.25,60.25,25
20100501|2009-01-12 10:00,12,59.8,59.8,59.8,59.8,7
20100501|2009-01-16 14:00,16,59,59,59,59,1
20100501|2009-01-23 11:00,23,59.05,59.05,59.05,59.05,1
20100501|2009-03-10 11:00,10,51.38,51.38,51.38,51.38,1
20100501|2009-04-06 12:30,6,56.1,56.1,55.99,55.99,2
20100501|2009-04-06 13:00,6,56.07,56.07,56.07,56.07,1
20100501|2009-04-07 10:30,7,56.84,56.84,56.84,56.84,1
20100501|2009-04-09 07:00,9,58,58,58,58,1
20100501|2009-04-09 07:30,9,58.28,58.28,58.2,58.2,2
20100501|2009-04-14 10:30,14,57.6,57.6,57.6,57.6,1
20100501|2009-04-21 07:00,21,56.65,56.65,56.65,56.65,1
20100501|2009-04-28 05:30,28,59,59,59,59,2
20100501|2009-04-28 06:00,28,59,59,59,59,1
20100501|2009-04-28 08:00,28,59,59,59,59,9
20100501|2009-04-28 08:30,28,59,59,59,59,18
20100501|2009-04-28 09:00,28,59.09,59.14,59.09,59.14,2
20100501|2009-04-28 09:30,28,59,59,59,59,1
20100501|2009-04-28 10:30,28,58.77,58.82,58.77,58.82,6
20100501|2009-04-28 12:30,28,59,59,59,59,1
20100501|2009-04-28 13:00,28,59.14,59.15,59.14,59.15,5
20100501|2009-04-29 07:30,29,59.11,59.3,59.11,59.3,4
20100501|2009-04-30 12:30,30,59.4,59.4,59.4,59.4,1
20100501|2009-05-01 10:00,1,60.9,60.9,60.9,60.9,3
20100501|2009-05-01 11:30,1,61.2,61.2,61.2,61.2,1
20100501|2009-05-04 08:30,4,62.6,62.6,62.6,62.6,5
20100501|2009-05-06 09:30,6,63.83,63.83,63.83,63.83,2
20100501|2009-05-07 13:00,7,64.07,64.07,64.07,64.07,5
20100501|2009-05-07 20:30,8,64.19,64.19,64.19,64.19,1
20100501|2009-05-07 23:30,8,63.85,63.85,63.85,63.85,7
20100501|2009-05-08 03:30,8,63.85,63.88,63.85,63.88,18
20100501|2009-05-11 09:30,11,64.77,64.77,64.74,64.74,5
20100501|2009-05-11 10:30,11,65.53,65.53,65.53,65.53,2
20100501|2009-05-11 13:00,11,65.42,65.42,65.42,65.42,1
20100501|2009-05-12 04:00,12,65.36,65.38,65.36,65.38,5
20100501|2009-05-12 08:00,12,65.38,65.38,65.38,65.38,4
20100501|2009-05-12 08:30,12,65.4,65.4,65.4,65.4,1
20100501|2009-05-12 10:00,12,64.64,64.64,64.51,64.51,15
20100501|2009-05-14 08:00,14,62.6,62.6,62.6,62.6,1
20100501|2009-05-19 10:30,19,62.63,62.63,62.63,62.63,1
20100501|2009-05-22 07:00,22,63.25,63.25,63.25,63.25,1
20100501|2009-05-22 07:30,22,63.25,63.25,63.25,63.25,6
20100501|2009-05-22 08:00,22,63.25,63.25,63.25,63.25,13
20100501|2009-05-22 13:00,22,63.22,63.22,63.22,63.22,1
20100501|2009-05-26 11:00,26,62.24,62.24,62.16,62.16,5
20100501|2009-05-27 12:00,27,61.94,61.94,61.94,61.94,1
20100501|2009-05-28 13:00,28,61.5,61.5,61.5,61.5,1
20100501|2009-05-29 07:00,29,62.97,63.89,62.97,63.89,6
20100501|2009-06-01 05:00,1,64.5,64.5,64.5,64.5,1
20100501|2009-06-01 07:00,1,64.76,64.76,64.76,64.76,1
20100501|2009-06-01 10:00,1,64.28,64.28,64.28,64.28,2
20100501|2009-06-01 13:00,1,64.91,64.91,64.91,64.91,2
20100501|2009-06-02 09:30,2,65.2,65.2,65.2,65.2,1
20100501|2009-06-02 12:00,2,65.3,65.3,65.3,65.3,2
20100501|2009-06-02 13:00,2,65.64,65.64,65.64,65.64,16
20100501|2009-06-04 13:00,4,64.42,64.44,64.42,64.44,4
20100501|2009-06-10 13:00,10,62.93,62.93,62.93,62.93,2
20100501|2009-06-12 10:00,12,64.66,64.66,64.66,64.66,1
20100501|2009-06-12 11:00,12,65.09,65.1,64.93,64.93,3
20100501|2009-06-16 12:00,16,61.7,61.7,61.7,61.7,3
20100501|2009-06-17 11:30,17,61.41,61.41,61.41,61.41,1
20100501|2009-06-18 09:00,18,61.12,61.19,61.12,61.19,4
20100501|2009-06-18 10:00,18,61.75,61.75,61.75,61.75,2
20100501|2009-06-19 09:30,19,61.65,61.65,61.58,61.58,6
20100501|2009-06-19 10:00,19,61.45,61.45,61.45,61.45,1
20100501|2009-06-19 11:30,19,60.25,60.25,60.25,60.25,1
20100501|2009-06-19 13:00,19,60.23,60.23,60.23,60.23,24
20100501|2009-06-22 10:00,22,59.02,59.02,59.02,59.02,5
20100501|2009-06-22 10:30,22,58.91,58.91,58.75,58.75,32
20100501|2009-06-23 11:30,23,58.98,58.98,58.98,58.98,1
20100501|2009-06-23 13:00,23,59.76,59.78,59.46,59.46,4
20100501|2009-06-24 13:00,24,60.85,60.85,60.85,60.85,1
20100501|2009-06-30 12:00,30,60.35,60.35,60.35,60.35,1
20100501|2009-06-30 13:00,30,60.67,60.67,60.67,60.67,1
20100501|2009-07-01 09:30,1,62.86,62.87,62.86,62.87,6
20100501|2009-07-01 10:00,1,63.71,63.71,63.71,63.71,1
20100501|2009-07-02 13:00,2,64.35,64.41,64.35,64.41,6
20100501|2009-07-06 11:30,6,63.44,63.44,63.44,63.44,1
20100501|2009-07-09 11:30,9,64.89,64.89,64.89,64.89,4
20100501|2009-07-09 12:00,9,64.89,64.89,64.89,64.89,1
20100501|2009-07-10 09:30,10,65.29,65.29,65.24,65.24,6
20100501|2009-07-10 10:00,10,65.4,65.4,65.4,65.4,2
20100501|2009-07-10 12:00,10,65.46,65.46,65.46,65.46,2
20100501|2009-07-10 12:30,10,65.46,65.46,65.46,65.46,4
20100501|2009-07-10 13:00,10,65.85,65.85,65.77,65.77,9
20100501|2009-07-12 20:00,13,66.12,66.15,66.12,66.15,9
20100501|2009-07-13 08:30,13,66.15,66.15,66.15,66.15,1
20100501|2009-07-13 11:30,13,66.1,66.1,66.1,66.1,1
20100501|2009-07-15 09:30,15,67.17,67.17,67.06,67.17,7
20100501|2009-07-15 10:00,15,67.15,67.15,67.15,67.15,1
20100501|2009-07-15 12:00,15,65.65,65.65,65.65,65.65,1
20100501|2009-07-16 09:30,16,66.25,66.75,66.25,66.74,9
20100501|2009-07-16 10:30,16,66.75,66.75,66.67,66.67,5
20100501|2009-07-16 11:00,16,66.78,66.78,66.78,66.78,2
20100501|2009-07-17 08:30,17,66.8,66.8,66.8,66.8,3
20100501|2009-07-17 10:00,17,67.33,67.33,66.55,66.55,5
20100501|2009-07-19 22:30,20,66.67,66.67,66.59,66.59,9
20100501|2009-07-20 09:30,20,67.2,67.42,67.2,67.42,11
20100501|2009-07-20 10:00,20,67.45,67.45,67.45,67.45,1
20100501|2009-07-21 11:00,21,66.88,66.88,66.37,66.37,2
20100501|2009-07-21 12:00,21,65.35,65.35,65.35,65.35,1
20100501|2009-07-21 13:00,21,65.5,65.52,65.5,65.52,2
20100501|2009-07-22 09:30,22,64.48,64.48,64.48,64.48,2
20100501|2009-07-22 13:00,22,64.7,64.7,64.7,64.7,15
20100501|2009-07-23 13:00,23,65.29,65.29,65.29,65.29,13
20100501|2009-07-27 09:30,27,62.2,62.2,62.2,62.2,2
20100501|2009-07-27 13:00,27,63.1,63.1,63.1,63.1,33
20100501|2009-07-30 09:30,30,63.35,63.92,63.35,63.92,8
20100501|2009-07-30 10:30,30,63.45,63.45,63.45,63.45,2
20100501|2009-07-30 12:00,30,63.6,63.6,63.6,63.6,1
20100501|2009-07-31 08:30,31,62.97,63,62.96,63,6
20100501|2009-07-31 10:30,31,62.92,62.92,62.92,62.92,1
20100501|2009-07-31 13:00,31,63.32,63.32,63.32,63.32,1
20100501|2009-08-03 08:30,3,64.37,64.37,64.37,64.37,2
20100501|2009-08-03 09:30,3,65.99,66.15,65.99,66.15,2
20100501|2009-08-03 13:00,3,65.74,65.74,65.7,65.7,2
20100501|2009-08-04 08:00,4,65.13,65.13,65.13,65.13,1
20100501|2009-08-04 10:00,4,65.7,65.7,65.7,65.7,1
20100501|2009-08-04 13:00,4,65.85,65.85,65.85,65.85,4
20100501|2009-08-05 08:00,5,65.65,65.65,65.65,65.65,2
20100501|2009-08-05 08:30,5,65.82,65.82,65.82,65.82,1
20100501|2009-08-05 09:00,5,65.58,65.58,65.58,65.58,2
20100501|2009-08-05 13:00,5,65.67,65.67,65.67,65.67,3
20100501|2009-08-06 09:30,6,65.48,65.48,65.48,65.48,2
20100501|2009-08-06 10:30,6,63.6,63.6,63.6,63.6,2
20100501|2009-08-11 02:30,11,67.04,67.04,67.04,67.04,1
20100501|2009-08-11 04:00,11,67.24,67.24,67.24,67.24,3
20100501|2009-08-11 08:30,11,66,66,66,66,2
20100501|2009-08-11 09:00,11,65.91,65.91,65.91,65.91,1
20100501|2009-08-11 12:30,11,67.4,67.4,67.4,67.4,1
20100501|2009-08-11 13:00,11,67.59,67.59,67.59,67.59,2
20100501|2009-08-12 10:00,12,67.43,67.43,67.35,67.35,2
20100501|2009-08-12 13:00,12,67.56,67.56,67.56,67.56,1
20100501|2009-08-13 11:00,13,68.7,68.85,68.7,68.8,26
20100501|2009-08-13 13:00,13,67.56,67.56,67.56,67.56,1
20100501|2009-08-13 20:00,14,67.5,67.5,67.47,67.47,5
20100501|2009-08-14 09:30,14,66.7,66.7,66.46,66.46,2
20100501|2009-08-14 10:00,14,65.6,65.6,65.6,65.6,2
20100501|2009-08-14 10:30,14,65.46,65.46,64.89,64.89,2
20100501|2009-08-17 12:00,17,63.2,63.2,63.2,63.2,1
20100501|2009-08-17 13:00,17,63.25,63.25,63.2,63.2,4
20100501|2009-08-18 09:00,18,63.01,63.01,63.01,63.01,2
20100501|2009-08-18 09:30,18,63.01,63.2,63.01,63.2,19
20100501|2009-08-18 13:00,18,63.07,63.08,62.7,62.7,10
20100501|2009-08-19 09:00,19,62.9,63.03,62.9,63.03,5
20100501|2009-08-19 11:00,19,63.27,63.27,63.27,63.27,2
20100501|2009-08-19 12:30,19,62.9,62.9,62.9,62.9,1
20100501|2009-08-20 09:30,20,62.88,62.88,62.88,62.88,1
20100501|2009-08-20 13:00,20,62.5,62.58,62.5,62.58,3
20100501|2009-08-21 11:30,21,62.92,62.92,62.92,62.92,1
20100501|2009-08-24 10:00,24,62.85,62.85,62.85,62.85,1
20100501|2009-08-24 10:30,24,62.46,62.46,62.46,62.46,7
20100501|2009-08-24 13:00,24,62.99,63,62.99,63,2
20100501|2009-08-25 13:00,25,62.1,62.1,62.1,62.1,1
20100501|2009-08-26 13:00,26,61.25,61.25,61.25,61.25,1
20100501|2009-08-27 06:00,27,61.22,61.22,61.22,61.22,1
20100501|2009-08-27 06:30,27,61.22,61.22,61.22,61.22,22
20100501|2009-08-28 07:30,28,61.3,61.3,61.3,61.3,1
20100501|2009-08-28 08:00,28,61.61,61.61,61.61,61.61,1
20100501|2009-08-28 08:30,28,61.61,61.61,61.61,61.61,1
20100501|2009-08-28 09:30,28,61.65,61.65,61.65,61.65,1
20100501|2009-08-28 12:30,28,61.6,61.6,61.6,61.6,1
20100501|2009-08-28 13:00,28,61.99,61.99,61.99,61.99,2
20100501|2009-08-31 08:00,31,61.28,61.28,61.28,61.28,2
20100501|2009-08-31 12:00,31,63,63,63,63,1
20100501|2009-08-31 13:00,31,63.2,63.32,63.2,63.32,4
20100501|2009-09-01 09:30,1,62.27,62.27,62.27,62.27,2
20100501|2009-09-01 13:00,1,62,62.2,62,62.1,23
20100501|2009-09-02 09:30,2,62.68,62.68,62.68,62.68,1
20100501|2009-09-02 12:00,2,62.6,62.6,62.6,62.6,2
20100501|2009-09-02 13:00,2,62.6,62.6,62.48,62.48,4
20100501|2009-09-03 10:30,3,63.15,63.2,63.15,63.2,5
20100501|2009-09-03 13:00,3,63.07,63.07,63.07,63.07,1
20100501|2009-09-04 13:00,4,63.6,63.6,63.58,63.58,17
20100501|2009-09-08 08:30,8,64.55,64.55,64.55,64.55,1
20100501|2009-09-08 09:30,8,64.79,64.95,64.61,64.95,75
20100501|2009-09-08 10:00,8,64.95,64.95,64.95,64.95,1
20100501|2009-09-09 09:30,9,64.99,64.99,64.71,64.71,6
20100501|2009-09-09 10:30,9,64.59,64.59,64.59,64.59,4
20100501|2009-09-09 13:00,9,64.88,64.88,64.88,64.88,1
20100501|2009-09-10 06:30,10,65.06,65.06,65.06,65.06,1
20100501|2009-09-10 11:00,10,64.42,64.42,64.42,64.42,2
20100501|2009-09-10 12:00,10,64.88,64.88,64.88,64.88,3
20100501|2009-09-10 13:00,10,64.85,65.05,64.85,65.05,82
20100501|2009-09-10 20:00,11,65.54,65.68,65.49,65.49,7
20100501|2009-09-11 08:00,11,65.74,65.75,65.74,65.74,5
20100501|2009-09-11 09:30,11,65.74,66.01,65.74,65.75,75
20100501|2009-09-11 10:00,11,65.7,65.7,65.7,65.7,4
20100501|2009-09-11 10:30,11,65.7,65.7,65.7,65.7,10
20100501|2009-09-11 11:00,11,65.7,65.7,65.7,65.7,3
20100501|2009-09-11 13:00,11,64.93,65.3,64.89,65.3,21
20100501|2009-09-11 13:30,11,65.3,65.3,65.3,65.3,1
20100501|2009-09-14 10:30,14,65.4,65.55,65.35,65.55,46
20100501|2009-09-14 11:30,14,65.69,65.69,65.69,65.69,5
20100501|2009-09-14 12:00,14,65.69,65.69,65.69,65.69,35
20100501|2009-09-14 12:30,14,65.61,65.61,65.61,65.61,2
20100501|2009-09-14 13:00,14,65.67,65.86,65.67,65.86,47
20100501|2009-09-15 07:00,15,66.35,66.35,66.35,66.35,4
20100501|2009-09-15 09:30,15,66.9,66.9,66.85,66.85,6
20100501|2009-09-15 10:00,15,66.85,66.9,66.85,66.85,13
20100501|2009-09-15 10:30,15,66.8,66.85,66.8,66.85,7
20100501|2009-09-15 13:00,15,66.74,66.74,66.45,66.45,3
20100501|2009-09-16 08:00,16,66.83,66.89,66.82,66.89,7
20100501|2009-09-16 08:30,16,66.89,66.89,66.89,66.89,2
20100501|2009-09-16 09:30,16,66.94,67.15,66.93,67.15,4
20100501|2009-09-16 10:30,16,67.27,67.27,67.27,67.27,3
20100501|2009-09-16 13:00,16,66.9,66.95,66.9,66.95,8
20100501|2009-09-16 23:00,17,67,67,67,67,3
20100501|2009-09-17 02:30,17,67.1,67.23,67.1,67.23,8
20100501|2009-09-17 08:00,17,67.15,67.15,67.12,67.12,2
20100501|2009-09-17 09:30,17,67.29,67.29,67.28,67.29,8
20100501|2009-09-17 10:00,17,67.3,67.3,67.3,67.3,5
20100501|2009-09-17 10:30,17,67.3,67.3,67.29,67.3,5
20100501|2009-09-17 11:30,17,67.32,67.32,67.31,67.32,8
20100501|2009-09-17 13:00,17,67.3,67.45,67.29,67.45,42
20100501|2009-09-17 20:00,18,67.57,67.57,67.57,67.57,1
20100501|2009-09-17 21:00,18,67.45,67.45,67.41,67.41,7
20100501|2009-09-18 09:00,18,66.82,66.86,66.81,66.81,11
20100501|2009-09-18 09:30,18,67.17,67.41,67.17,67.41,27
20100501|2009-09-18 10:00,18,67.41,67.41,67.24,67.24,110
20100501|2009-09-18 10:30,18,67.24,67.24,67.2,67.21,14
20100501|2009-09-18 11:00,18,67.27,67.33,67.27,67.33,7
20100501|2009-09-18 11:30,18,67.74,67.92,67.74,67.81,16
20100501|2009-09-18 12:00,18,67.87,67.87,67.74,67.74,23
20100501|2009-09-18 13:00,18,67.48,67.62,67.47,67.52,23
20100501|2009-09-21 13:00,21,65.95,65.95,65.95,65.95,17
20100501|2009-09-22 09:00,22,67.5,67.53,67.48,67.53,24
20100501|2009-09-22 13:00,22,67.42,67.5,67.42,67.5,14
20100501|2009-09-23 10:30,23,67.22,67.22,67.22,67.22,1
20100501|2009-09-23 11:00,23,67.31,67.31,67.18,67.25,9
20100501|2009-09-23 12:00,23,67.71,67.71,67.71,67.71,1
20100501|2009-09-23 12:30,23,67.75,67.94,67.75,67.94,19
20100501|2009-09-23 13:00,23,67.94,67.98,67.94,67.98,7
20100501|2009-09-24 09:00,24,67.3,67.3,67.3,67.3,1
20100501|2009-09-24 11:30,24,67.5,67.5,67.5,67.5,2
20100501|2009-09-24 12:00,24,67.75,67.88,67.75,67.88,12
20100501|2009-09-24 12:30,24,67.9,67.9,67.83,67.84,9
20100501|2009-09-24 13:00,24,67.89,67.9,67.86,67.88,8
20100501|2009-09-25 05:30,25,67.95,67.95,67.95,67.95,2
20100501|2009-09-25 06:00,25,67.95,67.95,67.95,67.95,5
20100501|2009-09-25 09:00,25,68.04,68.05,68.01,68.05,14
20100501|2009-09-25 09:30,25,68.05,68.34,68.05,68.34,52
20100501|2009-09-25 10:00,25,68.33,68.39,68.33,68.39,46
20100501|2009-09-25 12:00,25,66.85,66.85,65.75,65.75,4
20100501|2009-09-28 13:00,28,66.25,66.25,66.25,66.25,3
20100501|2009-09-30 07:30,30,64.41,64.43,64.4,64.41,15
20100501|2009-09-30 08:00,30,64.65,64.65,64.65,64.65,5
20100501|2009-09-30 09:30,30,64.4,64.4,64.4,64.4,1
20100501|2009-09-30 11:30,30,65.79,65.82,65.79,65.82,2
20100501|2009-09-30 12:30,30,65.57,65.57,65.32,65.32,16
20100501|2009-09-30 13:00,30,66.3,66.33,66.16,66.33,8
20100501|2009-10-02 09:00,2,64.98,64.98,64.98,64.98,2
20100501|2009-10-05 09:30,5,64.72,64.72,64.5,64.5,72
20100501|2009-10-06 08:00,6,65.82,65.95,65.82,65.95,2
20100501|2009-10-06 10:00,6,66.87,67.09,66.87,67.09,28
20100501|2009-10-06 11:30,6,67.2,67.4,67.2,67.4,44
20100501|2009-10-06 12:00,6,67.29,67.29,67.29,67.29,1
20100501|2009-10-06 12:30,6,67.36,67.36,66.59,66.59,2
20100501|2009-10-07 03:30,7,66.97,66.97,66.97,66.97,1
20100501|2009-10-07 08:30,7,66.25,66.25,66.25,66.25,4
20100501|2009-10-07 09:30,7,66.25,66.25,66.25,66.25,2
20100501|2009-10-07 10:30,7,66.3,66.3,66.3,66.3,1
20100501|2009-10-07 13:00,7,66.5,66.5,66.25,66.25,8
20100501|2009-10-08 05:00,8,67.2,67.2,67.2,67.2,6
20100501|2009-10-08 08:00,8,67.35,67.35,67.35,67.35,3
20100501|2009-10-08 09:30,8,67.09,67.09,67.09,67.09,1
20100501|2009-10-08 10:30,8,67.54,67.54,67.4,67.43,16
20100501|2009-10-08 12:00,8,67.6,67.6,67.6,67.6,1
20100501|2009-10-08 20:00,9,67.45,67.45,67.45,67.45,1
20100501|2009-10-11 20:00,12,66.84,66.84,66.84,66.84,5
20100501|2009-10-12 00:30,12,67.85,67.85,67.85,67.85,6
20100501|2009-10-12 01:00,12,68.02,68.07,68.02,68.07,6
20100501|2009-10-12 08:00,12,68.25,68.35,68.25,68.35,50
20100501|2009-10-12 09:00,12,68.01,68.01,68.01,68.01,3
20100501|2009-10-12 09:30,12,67.42,67.42,67.42,67.42,1
20100501|2009-10-12 10:00,12,68.05,68.05,68.05,68.05,4
20100501|2009-10-12 12:30,12,68.08,68.08,68.08,68.08,1
20100501|2009-10-12 13:00,12,68.1,68.42,68.08,68.42,24
20100501|2009-10-13 06:00,13,68.43,68.43,68.43,68.43,6
20100501|2009-10-13 07:00,13,68.43,68.49,68.43,68.49,43
20100501|2009-10-13 07:30,13,68.3,68.3,68.3,68.3,1
20100501|2009-10-13 08:30,13,68.49,68.49,68.05,68.05,4
20100501|2009-10-13 09:00,13,67.85,67.85,67.85,67.85,1
20100501|2009-10-13 09:30,13,67.81,67.87,67.65,67.75,24
20100501|2009-10-13 10:00,13,67.84,67.84,67.68,67.68,2
20100501|2009-10-13 10:30,13,68.28,68.49,68.28,68.49,13
20100501|2009-10-13 11:00,13,68.49,68.49,68.35,68.35,3
20100501|2009-10-13 11:30,13,68.49,68.49,68.49,68.49,32
20100501|2009-10-13 12:00,13,68.46,68.88,68.46,68.88,56
20100501|2009-10-13 12:30,13,68.91,69.19,68.91,69.14,45
20100501|2009-10-13 13:00,13,69.1,69.29,69.1,69.27,93
20100501|2009-10-13 20:00,14,69.29,69.29,69.15,69.15,13
20100501|2009-10-13 22:00,14,69.27,69.28,69.27,69.28,4
20100501|2009-10-14 04:30,14,69.48,69.48,69.48,69.48,1
20100501|2009-10-14 06:30,14,69.78,69.78,69.78,69.78,17
20100501|2009-10-14 07:00,14,69.9,69.9,69.9,69.9,2
20100501|2009-10-14 07:30,14,70,70.05,69.98,69.98,38
20100501|2009-10-14 08:00,14,70.13,70.13,70.1,70.11,6
20100501|2009-10-14 09:00,14,70.08,70.11,70.06,70.1,38
20100501|2009-10-14 09:30,14,70.5,70.5,70.12,70.13,4
20100501|2009-10-14 10:00,14,70.04,70.11,69.89,69.89,13
20100501|2009-10-14 10:30,14,69.85,69.88,69.85,69.88,6
20100501|2009-10-14 11:00,14,69.59,69.72,69.59,69.72,3
20100501|2009-10-14 11:30,14,69.86,69.88,69.86,69.88,2
20100501|2009-10-14 12:00,14,69.88,69.88,69.88,69.88,2
20100501|2009-10-14 12:30,14,69.89,69.93,69.89,69.9,20
20100501|2009-10-14 13:00,14,70.02,70.04,69.95,70.04,10
20100501|2009-10-15 08:00,15,70.36,70.58,70.36,70.58,6
20100501|2009-10-15 08:30,15,70.57,71.05,70.57,71.05,73
20100501|2009-10-15 09:00,15,71.31,71.31,71.26,71.26,6
20100501|2009-10-15 09:30,15,71.4,71.78,71.4,71.68,8
20100501|2009-10-15 12:00,15,70.44,70.44,70.44,70.44,3
20100501|2009-10-15 13:00,15,70.6,70.6,70.6,70.6,1
20100501|2009-10-16 06:30,16,70.1,70.1,70.1,70.1,5
20100501|2009-10-16 09:00,16,70.73,70.73,70.73,70.73,1
20100501|2009-10-16 10:00,16,70.73,70.73,70.64,70.64,11
20100501|2009-10-16 10:30,16,70.94,70.95,70.94,70.95,23
20100501|2009-10-16 11:00,16,70.97,70.97,70.65,70.65,44
20100501|2009-10-16 12:30,16,71.12,71.12,71.12,71.12,2
20100501|2009-10-16 13:00,16,71.18,71.33,71.18,71.33,6
20100501|2009-10-18 22:30,19,71.23,71.23,71.23,71.23,3
20100501|2009-10-19 01:00,19,71.23,71.23,71.23,71.23,5
20100501|2009-10-19 02:30,19,71.33,71.35,71.33,71.35,8
20100501|2009-10-19 03:00,19,71.5,71.5,71.5,71.5,4
20100501|2009-10-19 03:30,19,71.5,71.5,71.5,71.5,1
20100501|2009-10-19 08:00,19,71.71,71.71,71.71,71.71,2
20100501|2009-10-19 08:30,19,71.49,71.49,71.49,71.49,2
20100501|2009-10-19 09:00,19,71.49,71.6,71.47,71.6,16
20100501|2009-10-19 11:00,19,71.77,71.77,71.77,71.77,3
20100501|2009-10-19 11:30,19,71.84,71.9,71.84,71.9,3
20100501|2009-10-19 12:30,19,71.75,71.75,70.84,70.84,6
20100501|2009-10-19 13:00,19,70.3,70.59,70.25,70.59,33
20100501|2009-10-19 20:00,20,70.95,71.01,70.95,71.01,2
20100501|2009-10-20 05:00,20,70.68,70.68,70.68,70.68,1
20100501|2009-10-20 07:30,20,70.84,70.84,70.84,70.84,1
20100501|2009-10-20 08:00,20,70.65,70.65,70.65,70.65,5
20100501|2009-10-20 09:00,20,70.32,70.55,70.32,70.55,2
20100501|2009-10-20 09:30,20,70.97,71.34,70.97,71.34,2
20100501|2009-10-20 11:30,20,70.48,70.48,70.47,70.47,3
20100501|2009-10-20 13:00,20,70.89,71.07,70.89,71.07,38
20100501|2009-10-20 20:00,21,70.91,70.91,70.91,70.91,3
20100501|2009-10-21 04:30,21,71.13,71.14,71.13,71.14,3
20100501|2009-10-21 08:00,21,71.04,71.04,71.04,71.04,1
20100501|2009-10-21 08:30,21,71.12,71.5,71.12,71.5,63
20100501|2009-10-21 09:00,21,71.68,71.73,71.68,71.73,25
20100501|2009-10-21 09:30,21,71.4,71.85,71.4,71.7,151
20100501|2009-10-21 10:00,21,71.7,71.74,71.65,71.7,98
20100501|2009-10-21 10:30,21,71.74,71.95,71.74,71.91,163
20100501|2009-10-21 11:00,21,71.65,71.83,71.65,71.77,102
20100501|2009-10-21 12:00,21,71.88,71.89,71.88,71.89,12
20100501|2009-10-21 12:30,21,71.85,71.94,71.85,71.94,41
20100501|2009-10-21 13:00,21,72,72,72,72,25
20100501|2009-10-22 04:30,22,71.32,71.32,71.28,71.3,10
20100501|2009-10-22 06:30,22,71.45,71.45,71.45,71.45,1
20100501|2009-10-22 07:30,22,71.62,71.62,71.62,71.62,4
20100501|2009-10-22 08:00,22,71.52,71.52,71.52,71.52,1
20100501|2009-10-22 08:30,22,71.55,71.55,71.26,71.26,6
20100501|2009-10-22 09:00,22,71.21,71.21,71.21,71.21,12
20100501|2009-10-22 09:30,22,71.21,71.3,70.98,71.3,8
20100501|2009-10-22 10:00,22,71.25,71.25,71.25,71.25,5
20100501|2009-10-22 10:30,22,71.3,71.48,71.3,71.4,12
20100501|2009-10-22 12:30,22,71.53,71.53,71.53,71.53,4
20100501|2009-10-22 13:00,22,71.65,72,71.65,72,2
20100501|2009-10-22 20:30,23,71.94,71.94,71.94,71.94,1
20100501|2009-10-22 21:00,23,71.85,71.85,71.85,71.85,1
20100501|2009-10-22 22:00,23,71.85,71.85,71.84,71.84,3
20100501|2009-10-23 00:30,23,71.95,71.95,71.95,71.95,4
20100501|2009-10-23 01:00,23,71.95,71.95,71.95,71.95,6
20100501|2009-10-23 01:30,23,72,72,72,72,1
20100501|2009-10-23 03:00,23,72.15,72.19,72.15,72.19,2
20100501|2009-10-23 05:00,23,72,72,72,72,2
20100501|2009-10-23 07:30,23,72.16,72.16,72.16,72.16,2
20100501|2009-10-23 08:00,23,72,72,71.5,71.55,6
20100501|2009-10-23 08:30,23,71.64,71.64,71.64,71.64,1
20100501|2009-10-23 09:00,23,71.75,71.95,71.38,71.95,21
20100501|2009-10-23 09:30,23,71.95,71.95,71.71,71.71,5
20100501|2009-10-23 10:00,23,71.96,71.96,71.96,71.96,2
20100501|2009-10-23 10:30,23,70.9,71.4,70.9,71.24,8
20100501|2009-10-23 11:00,23,71.22,71.22,71.2,71.2,2
20100501|2009-10-23 12:00,23,71.41,71.41,71.41,71.41,1
20100501|2009-10-23 12:30,23,70.83,70.83,70.83,70.83,2
20100501|2009-10-23 13:00,23,71.09,71.28,71.09,71.28,7
20100501|2009-10-25 22:00,26,71.84,71.94,71.84,71.94,22
20100501|2009-10-26 01:00,26,72,72,72,72,4
20100501|2009-10-26 07:30,26,71.81,71.95,71.8,71.95,10
20100501|2009-10-26 08:30,26,72.1,72.1,72.1,72.1,1
20100501|2009-10-26 09:00,26,71.85,71.9,71.8,71.9,8
20100501|2009-10-26 09:30,26,72.11,72.11,72.11,72.11,10
20100501|2009-10-26 10:00,26,71.65,71.65,71.03,71.03,7
20100501|2009-10-26 11:00,26,71,71,70.8,70.8,35
20100501|2009-10-26 11:30,26,70.8,70.8,70.6,70.6,53
20100501|2009-10-26 12:00,26,70.6,70.6,70.6,70.6,2
20100501|2009-10-26 12:30,26,70.7,70.95,70.7,70.95,6
20100501|2009-10-26 13:00,26,71.22,71.22,71.17,71.17,3
20100501|2009-10-27 09:30,27,70.88,71,70.88,71,6
20100501|2009-10-27 10:00,27,70.66,70.66,70.31,70.31,47
20100501|2009-10-27 10:30,27,70.46,70.51,70.46,70.51,3
20100501|2009-10-27 11:00,27,70.49,70.68,70.49,70.68,2
20100501|2009-10-27 11:30,27,70.75,70.75,70.67,70.67,2
20100501|2009-10-27 12:30,27,70.69,70.69,70.69,70.69,1
20100501|2009-10-27 13:00,27,70.81,71.09,70.81,71.08,22
20100501|2009-10-27 20:00,28,70.9,70.9,70.9,70.9,1
20100501|2009-10-27 21:30,28,71.08,71.08,71.08,71.08,1
20100501|2009-10-28 04:00,28,70.9,70.9,70.88,70.88,2
20100501|2009-10-28 07:00,28,70.34,70.34,70.34,70.34,1
20100501|2009-10-28 07:30,28,70.34,70.35,70.34,70.35,34
20100501|2009-10-28 08:00,28,70.7,70.8,70.7,70.8,2
20100501|2009-10-28 10:00,28,70.91,70.91,70.9,70.9,2
20100501|2009-10-28 11:00,28,70.7,70.71,70.37,70.37,12
20100501|2009-10-28 13:00,28,71.12,71.12,70.85,70.85,15
20100501|2009-10-28 22:00,29,70.81,70.81,70.81,70.81,2
20100501|2009-10-29 05:00,29,70.67,70.67,70.67,70.67,1
20100501|2009-10-29 07:30,29,71.12,71.36,71.05,71.36,19
20100501|2009-10-29 09:00,29,71.86,72.2,71.86,72.2,64
20100501|2009-10-29 09:30,29,72.2,72.2,71.97,72.16,12
20100501|2009-10-29 10:00,29,72.24,72.25,71.84,71.9,74
20100501|2009-10-29 11:00,29,71.95,71.95,71.95,71.95,5
20100501|2009-10-29 11:30,29,72,72,72,72,5
20100501|2009-10-29 12:00,29,71.94,71.94,71.94,71.94,9
20100501|2009-10-29 12:30,29,72.14,72.14,71.81,71.81,5
20100501|2009-10-29 13:00,29,71.89,71.98,71.89,71.98,5
20100501|2009-10-30 05:00,30,71.6,71.6,71.6,71.6,1
20100501|2009-10-30 06:30,30,71.83,71.83,71.83,71.83,5
20100501|2009-10-30 07:30,30,71.56,71.56,71.47,71.47,4
20100501|2009-10-30 08:00,30,71.39,71.39,71.37,71.37,3
20100501|2009-10-30 09:00,30,72.01,72.01,72.01,72.01,2
20100501|2009-10-30 09:30,30,72.04,72.04,72.04,72.04,3
20100501|2009-10-30 10:00,30,71.79,71.79,71.79,71.79,1
20100501|2009-10-30 12:30,30,71.47,72.1,71.47,72.1,17
20100501|2009-10-30 13:00,30,72.1,72.45,71.76,71.76,226
20100501|2009-11-02 03:00,2,72.5,72.5,72.5,72.5,4
20100501|2009-11-02 03:30,2,72.5,72.5,72.5,72.5,1
20100501|2009-11-02 04:00,2,72.62,72.62,72.55,72.62,9
20100501|2009-11-02 04:30,2,73.02,73.09,73.02,73.09,17
20100501|2009-11-02 08:00,2,72.85,72.85,72.85,72.85,2
20100501|2009-11-02 08:30,2,73.24,73.25,73.24,73.25,2
20100501|2009-11-02 09:00,2,73,73,73,73,1
20100501|2009-11-02 09:30,2,73.05,73.05,73,73,2
20100501|2009-11-02 10:00,2,73.21,73.6,73.21,73.6,29
20100501|2009-11-02 10:30,2,73.46,73.55,73.37,73.37,14
20100501|2009-11-02 11:00,2,73.25,73.54,73.08,73.54,17
20100501|2009-11-02 11:30,2,73.5,73.55,73.11,73.11,19
20100501|2009-11-02 12:00,2,73.31,73.31,73.08,73.08,13
20100501|2009-11-02 12:30,2,73,73,72.99,72.99,2
20100501|2009-11-02 14:00,2,72.63,72.65,72.41,72.64,27
20100501|2009-11-03 05:00,3,71.98,71.98,71.77,71.77,6
20100501|2009-11-03 09:30,3,72,72,72,72,11
20100501|2009-11-03 10:00,3,72.31,72.31,71.99,71.99,4
20100501|2009-11-03 10:30,3,71.85,72.71,71.85,72.7,21
20100501|2009-11-03 11:00,3,72.55,72.55,72.51,72.51,2
20100501|2009-11-03 11:30,3,72.49,72.5,72.44,72.5,34
20100501|2009-11-03 12:00,3,72.77,72.77,72.77,72.77,1
20100501|2009-11-03 12:30,3,72.95,72.95,72.71,72.71,6
20100501|2009-11-03 14:00,3,72.41,72.42,72.01,72.01,41
20100501|2009-11-04 03:00,4,72.61,72.61,72.61,72.61,1
20100501|2009-11-04 03:30,4,72.79,72.79,72.79,72.79,1
20100501|2009-11-04 05:30,4,72.6,72.6,72.6,72.6,5
20100501|2009-11-04 07:30,4,72.91,72.91,72.91,72.91,3
20100501|2009-11-04 08:30,4,72.85,72.85,72.85,72.85,10
20100501|2009-11-04 09:00,4,72.91,73.09,72.91,73.09,17
20100501|2009-11-04 09:30,4,72.81,72.81,72.81,72.81,4
20100501|2009-11-04 10:00,4,72.73,72.73,72.59,72.59,7
20100501|2009-11-04 10:30,4,72.73,72.78,72.7,72.71,30
20100501|2009-11-04 11:00,4,72.71,72.71,72.7,72.7,50
20100501|2009-11-04 13:00,4,72.8,72.8,72.71,72.78,11
20100501|2009-11-04 20:00,5,72.49,72.49,72.49,72.49,1
20100501|2009-11-05 03:30,5,72.73,72.73,72.72,72.72,2
20100501|2009-11-05 06:00,5,72.66,72.66,72.66,72.66,2
20100501|2009-11-05 06:30,5,72.8,72.8,72.8,72.8,5
20100501|2009-11-05 08:00,5,72.91,72.91,72.91,72.91,1
20100501|2009-11-05 08:30,5,72.9,72.9,72.82,72.82,6
20100501|2009-11-05 09:30,5,72.64,72.64,72.51,72.51,34
20100501|2009-11-05 10:00,5,72.5,72.5,72.45,72.45,8
20100501|2009-11-05 10:30,5,72.45,72.45,72.18,72.18,8
20100501|2009-11-05 11:00,5,72,72.05,72,72.05,4
20100501|2009-11-05 11:30,5,72.32,72.32,72.32,72.32,1
20100501|2009-11-05 12:00,5,72.48,72.48,72.48,72.48,2
20100501|2009-11-05 12:30,5,72.4,72.4,72.4,72.4,8
20100501|2009-11-05 13:00,5,72.41,72.45,72.26,72.34,19
20100501|2009-11-05 21:00,6,72.6,72.6,72.6,72.6,3
20100501|2009-11-05 21:30,6,72.6,72.6,72.6,72.6,8
20100501|2009-11-06 00:30,6,72.6,72.6,72.6,72.6,2
20100501|2009-11-06 02:00,6,72.6,72.6,72.6,72.6,1
20100501|2009-11-06 02:30,6,72.6,72.6,72.6,72.6,4
20100501|2009-11-06 03:00,6,72.6,72.6,72.6,72.6,7
20100501|2009-11-06 05:00,6,72.67,72.68,72.67,72.68,2
20100501|2009-11-06 05:30,6,72.8,72.8,72.8,72.8,24
20100501|2009-11-06 06:00,6,72.79,72.79,72.79,72.79,2
20100501|2009-11-06 06:30,6,72.79,72.79,72.79,72.79,6
20100501|2009-11-06 08:00,6,72,72,71.82,71.82,79
20100501|2009-11-06 09:30,6,72.28,72.44,72.28,72.44,52
20100501|2009-11-06 10:00,6,72.08,72.08,72.07,72.07,2
20100501|2009-11-06 10:30,6,72.14,72.14,72.1,72.1,2
20100501|2009-11-06 12:00,6,71.93,71.93,71.93,71.93,1
20100501|2009-11-06 12:30,6,71.94,72.1,71.93,71.93,20
20100501|2009-11-06 13:00,6,71.91,71.98,71.78,71.86,52
20100501|2009-11-08 20:00,9,72.38,72.39,72.38,72.39,2
20100501|2009-11-09 00:30,9,72.7,72.7,72.7,72.7,5
20100501|2009-11-09 01:00,9,72.8,72.83,72.8,72.83,4
20100501|2009-11-09 04:30,9,72.85,72.85,72.85,72.85,21
20100501|2009-11-09 05:00,9,72.85,72.87,72.85,72.87,5
20100501|2009-11-09 06:00,9,72.9,72.93,72.9,72.93,3
20100501|2009-11-09 08:30,9,72.93,72.97,72.92,72.92,11
20100501|2009-11-09 09:00,9,72.98,72.98,72.98,72.98,2
20100501|2009-11-09 09:30,9,73.11,73.23,73.06,73.06,38
20100501|2009-11-09 11:00,9,72.86,72.95,72.86,72.95,3
20100501|2009-11-09 13:00,9,72.9,73,72.85,73,13
20100501|2009-11-09 22:00,10,73,73,73,73,1
20100501|2009-11-09 23:30,10,73,73,73,73,1
20100501|2009-11-10 03:00,10,73.12,73.12,73.12,73.12,1
20100501|2009-11-10 03:30,10,73.14,73.14,73.14,73.14,1
20100501|2009-11-10 05:00,10,73.25,73.25,73.25,73.25,1
20100501|2009-11-10 06:00,10,73.29,73.29,73.22,73.22,11
20100501|2009-11-10 07:00,10,73.18,73.18,73.18,73.18,2
20100501|2009-11-10 07:30,10,73.45,73.68,73.45,73.68,41
20100501|2009-11-10 08:00,10,73.73,73.73,73.6,73.65,39
20100501|2009-11-10 08:30,10,73.65,73.66,73.65,73.66,6
20100501|2009-11-10 09:00,10,73.6,73.6,73.6,73.6,6
20100501|2009-11-10 09:30,10,73.58,73.7,73.56,73.61,124
20100501|2009-11-10 10:00,10,73.61,73.84,73.52,73.84,149
20100501|2009-11-10 10:30,10,73.87,74.49,73.87,74.28,320
20100501|2009-11-10 11:00,10,74.29,74.47,74.18,74.18,166
20100501|2009-11-10 11:30,10,74.18,74.26,74.14,74.21,115
20100501|2009-11-10 12:00,10,74.25,74.39,74.25,74.26,22
20100501|2009-11-10 12:30,10,74.19,74.34,74.19,74.34,62
20100501|2009-11-10 13:00,10,74.26,74.5,74.16,74.43,80
20100501|2009-11-10 20:00,11,74.54,74.61,74.54,74.61,6
20100501|2009-11-10 22:00,11,74.6,74.6,74.6,74.6,1
20100501|2009-11-10 22:30,11,74.6,74.6,74.6,74.6,2
20100501|2009-11-10 23:00,11,74.6,74.6,74.6,74.6,2
20100501|2009-11-11 00:00,11,74.65,74.65,74.65,74.65,9
20100501|2009-11-11 01:00,11,74.65,74.65,74.65,74.65,2
20100501|2009-11-11 03:00,11,74.89,74.9,74.89,74.9,8
20100501|2009-11-11 03:30,11,74.99,75,74.99,74.99,8
20100501|2009-11-11 04:00,11,75,75,75,75,1
20100501|2009-11-11 04:30,11,74.99,74.99,74.99,74.99,1
20100501|2009-11-11 05:00,11,74.96,74.96,74.91,74.91,9
20100501|2009-11-11 05:30,11,74.98,74.98,74.98,74.98,1
20100501|2009-11-11 06:00,11,74.95,74.95,74.95,74.95,1
20100501|2009-11-11 06:30,11,74.95,75.03,74.95,75.03,13
20100501|2009-11-11 07:00,11,74.9,74.9,74.9,74.9,3
20100501|2009-11-11 07:30,11,75.11,75.11,74.97,75.03,19
20100501|2009-11-11 08:00,11,75.11,75.19,75.08,75.19,9
20100501|2009-11-11 08:30,11,75.44,75.46,75.24,75.25,22
20100501|2009-11-11 09:00,11,75.36,75.6,75.31,75.6,43
20100501|2009-11-11 09:30,11,75.64,75.7,74.08,74.46,17
20100501|2009-11-11 10:00,11,74.88,74.9,74.88,74.9,20
20100501|2009-11-11 10:30,11,74.64,74.69,74.58,74.58,15
20100501|2009-11-11 11:00,11,74.69,74.69,74.23,74.23,4
20100501|2009-11-11 11:30,11,74.3,74.37,73.62,73.62,10
20100501|2009-11-11 12:00,11,73.65,73.65,73.52,73.54,29
20100501|2009-11-11 12:30,11,73.4,73.4,73.2,73.2,15
20100501|2009-11-11 13:00,11,72.84,72.9,72.54,72.54,15
20100501|2009-11-11 20:00,12,72.98,73.02,72.98,73,9
20100501|2009-11-12 00:30,12,73.2,73.2,73.2,73.2,2
20100501|2009-11-12 04:00,12,72.67,72.67,72.67,72.67,2
20100501|2009-11-12 04:30,12,72.62,72.62,72.62,72.62,2
20100501|2009-11-12 06:00,12,72.6,72.6,72.09,72.09,29
20100501|2009-11-12 06:30,12,71.98,72.01,71.95,71.96,70
20100501|2009-11-12 07:00,12,72.14,72.32,72.14,72.23,8
20100501|2009-11-12 07:30,12,72.21,72.25,71.7,71.71,54
20100501|2009-11-12 08:00,12,71.7,71.7,71.7,71.7,2
20100501|2009-11-12 08:30,12,72.13,72.14,72.13,72.13,7
20100501|2009-11-12 09:00,12,72.22,72.45,72.22,72.42,32
20100501|2009-11-12 09:30,12,72.44,72.44,72.14,72.27,10
20100501|2009-11-12 10:00,12,72.17,72.36,72,72,35
20100501|2009-11-12 10:30,12,71.99,72.01,71.77,71.77,8
20100501|2009-11-12 11:00,12,71.74,71.74,71.74,71.74,9
20100501|2009-11-12 11:30,12,71.7,71.7,71.7,71.7,1
20100501|2009-11-12 12:00,12,71.71,71.79,71.7,71.79,4
20100501|2009-11-12 12:30,12,71.55,71.55,71.41,71.5,31
20100501|2009-11-12 13:00,12,71.42,72.06,71.41,72.06,12
20100501|2009-11-12 21:00,13,72.5,72.5,72.5,72.5,1
20100501|2009-11-12 21:30,13,72.5,72.5,72.5,72.5,3
20100501|2009-11-12 23:30,13,72.5,72.5,72.5,72.5,26
20100501|2009-11-13 01:30,13,72.8,72.8,72.8,72.8,1
20100501|2009-11-13 05:00,13,72.55,72.55,72.43,72.43,10
20100501|2009-11-13 05:30,13,72.43,72.6,72.43,72.6,8
20100501|2009-11-13 07:30,13,72.32,72.32,72.32,72.32,3
20100501|2009-11-13 08:00,13,72.15,72.19,72.09,72.14,47
20100501|2009-11-13 08:30,13,72.42,72.42,72.42,72.42,2
20100501|2009-11-13 09:00,13,72.21,72.21,72.21,72.21,1
20100501|2009-11-13 09:30,13,72.6,72.6,72.37,72.37,6
20100501|2009-11-13 10:00,13,72.5,72.6,72.47,72.6,9
20100501|2009-11-13 10:30,13,72.6,72.6,72.6,72.6,2
20100501|2009-11-13 11:30,13,72.6,72.6,72.6,72.6,7
20100501|2009-11-13 12:00,13,72.67,72.67,72.67,72.67,19
20100501|2009-11-13 12:30,13,72.59,72.64,72.56,72.6,5
20100501|2009-11-13 13:00,13,72.8,72.95,72.7,72.7,3
20100501|2009-11-16 08:00,16,72.81,72.89,72.81,72.89,2
20100501|2009-11-16 08:30,16,72.9,72.9,72.9,72.9,1
20100501|2009-11-16 09:00,16,72.95,73,72.92,72.98,21
20100501|2009-11-16 09:30,16,73.13,73.3,73.1,73.29,6
20100501|2009-11-16 10:00,16,73.45,73.55,73.45,73.55,15
20100501|2009-11-16 10:30,16,73.52,73.73,73.52,73.66,9
20100501|2009-11-16 11:00,16,73.76,74.02,73.18,73.18,29
20100501|2009-11-16 11:30,16,73.14,73.14,73.14,73.14,4
20100501|2009-11-16 12:00,16,73.6,73.64,73.25,73.3,32
20100501|2009-11-16 12:30,16,73.23,73.85,73.22,73.85,27
20100501|2009-11-16 13:00,16,73.9,74.1,73.82,73.82,13
20100501|2009-11-17 02:00,17,73.57,73.59,73.57,73.59,3
20100501|2009-11-17 02:30,17,73.59,73.59,73.59,73.59,2
20100501|2009-11-17 03:00,17,73.58,73.58,73.52,73.52,16
20100501|2009-11-17 06:00,17,73.25,73.25,73.25,73.25,2
20100501|2009-11-17 07:00,17,73.35,73.35,73.19,73.19,2
20100501|2009-11-17 07:30,17,73.31,73.37,73.31,73.33,25
20100501|2009-11-17 08:00,17,73.41,73.63,73.37,73.59,95
20100501|2009-11-17 08:30,17,73.6,73.67,73.59,73.67,5
20100501|2009-11-17 09:00,17,73.83,73.86,73.5,73.5,76
20100501|2009-11-17 09:30,17,73.87,74.05,73.18,73.36,23
20100501|2009-11-17 10:00,17,73.6,73.6,73.51,73.54,8
20100501|2009-11-17 10:30,17,73.45,73.49,73.37,73.45,26
20100501|2009-11-17 11:00,17,73.43,73.51,73.42,73.44,12
20100501|2009-11-17 11:30,17,73.62,73.65,73.59,73.63,14
20100501|2009-11-17 12:00,17,73.57,73.58,73.27,73.48,29
20100501|2009-11-17 12:30,17,73.33,73.67,73.33,73.67,15
20100501|2009-11-17 13:00,17,73.81,73.86,73.04,73.28,21
20100501|2009-11-18 04:00,18,74.02,74.02,74.02,74.02,1
20100501|2009-11-18 05:00,18,74.09,74.15,74.07,74.15,5
20100501|2009-11-18 05:30,18,74.24,74.24,74.19,74.19,2
20100501|2009-11-18 06:00,18,74.27,74.27,74.27,74.27,1
20100501|2009-11-18 08:00,18,74.25,74.26,74.22,74.26,5
20100501|2009-11-18 08:30,18,74.3,74.32,74.16,74.3,50
20100501|2009-11-18 09:00,18,74.04,74.1,73.99,74.06,38
20100501|2009-11-18 09:30,18,74.1,74.55,74.1,74.5,25
20100501|2009-11-18 10:00,18,74,74.14,73.9,74.14,13
20100501|2009-11-18 10:30,18,74.15,74.21,74.14,74.19,9
20100501|2009-11-18 11:00,18,73.94,73.99,73.94,73.99,13
20100501|2009-11-18 11:30,18,73.87,73.87,73.74,73.76,3
20100501|2009-11-18 12:00,18,73.49,73.49,73.49,73.49,1
20100501|2009-11-18 12:30,18,73.8,73.8,73.58,73.58,3
20100501|2009-11-18 13:00,18,73.7,74.04,73.7,73.93,19
20100501|2009-11-19 05:00,19,74,74.03,73.85,73.85,42
20100501|2009-11-19 05:30,19,73.85,73.94,73.85,73.94,4
20100501|2009-11-19 07:00,19,73.5,73.57,73.5,73.57,12
20100501|2009-11-19 08:00,19,73.86,73.86,73.86,73.86,2
20100501|2009-11-19 08:30,19,73.71,73.71,73.71,73.71,10
20100501|2009-11-19 09:30,19,73.37,73.6,73.37,73.6,3
20100501|2009-11-19 10:30,19,73.63,73.63,73.63,73.63,6
20100501|2009-11-19 11:00,19,73.7,73.87,73.69,73.86,12
20100501|2009-11-19 11:30,19,73.71,73.71,73.71,73.71,1
20100501|2009-11-19 13:00,19,74.05,74.43,74.05,74.32,11
20100501|2009-11-19 20:00,20,74.5,74.5,74.5,74.5,1
20100501|2009-11-19 20:30,20,74.5,74.5,74.5,74.5,1
20100501|2009-11-19 23:00,20,74.56,74.63,74.56,74.6,9
20100501|2009-11-20 00:00,20,74.64,74.64,74.64,74.64,1
20100501|2009-11-20 01:00,20,74.73,74.78,74.73,74.78,3
20100501|2009-11-20 01:30,20,74.79,74.8,74.79,74.8,5
20100501|2009-11-20 02:00,20,74.8,74.8,74.8,74.8,9
20100501|2009-11-20 02:30,20,74.8,74.85,74.8,74.85,19
20100501|2009-11-20 03:30,20,74.94,74.98,74.94,74.98,11
20100501|2009-11-20 05:00,20,74.8,74.81,74.8,74.81,2
20100501|2009-11-20 07:00,20,74.65,74.8,74.65,74.8,2
20100501|2009-11-20 08:30,20,74.75,74.75,74.74,74.74,8
20100501|2009-11-20 09:00,20,74.74,74.85,74.61,74.75,29
20100501|2009-11-20 09:30,20,74.85,74.9,74.85,74.89,21
20100501|2009-11-20 10:00,20,74.73,74.82,74.69,74.76,66
20100501|2009-11-20 10:30,20,74.72,75.18,74.72,75.15,42
20100501|2009-11-20 11:00,20,75.12,75.14,75.05,75.11,40
20100501|2009-11-20 11:30,20,75.02,75.25,75.02,75.16,49
20100501|2009-11-20 12:00,20,75.23,75.23,74.98,74.98,75
20100501|2009-11-20 12:30,20,75.03,75.19,75.03,75.18,27
20100501|2009-11-20 13:00,20,75.2,75.44,75.08,75.44,541
20100501|2009-11-22 20:00,23,75.43,75.74,75.43,75.74,38
20100501|2009-11-22 20:30,23,75.75,75.77,75.75,75.77,8
20100501|2009-11-22 21:00,23,75.78,75.78,75.74,75.74,11
20100501|2009-11-22 21:30,23,75.75,75.75,75.75,75.75,5
20100501|2009-11-22 23:30,23,75.92,76.02,75.9,76.02,37
20100501|2009-11-23 00:00,23,76.07,76.17,76.07,76.17,40
20100501|2009-11-23 00:30,23,76.09,76.09,76.09,76.09,1
20100501|2009-11-23 01:30,23,76.2,76.23,76.2,76.23,27
20100501|2009-11-23 02:00,23,76.23,76.28,76.23,76.28,57
20100501|2009-11-23 05:00,23,76.35,76.35,76.31,76.31,50
20100501|2009-11-23 06:00,23,76.48,76.48,76.43,76.43,23
20100501|2009-11-23 06:30,23,76.5,76.5,76.5,76.5,2
20100501|2009-11-23 07:00,23,76.39,76.6,76.38,76.38,27
20100501|2009-11-23 07:30,23,76.15,76.15,76.11,76.11,2
20100501|2009-11-23 08:00,23,76,76,76,76,2
20100501|2009-11-23 08:30,23,76.31,76.31,76.31,76.31,1
20100501|2009-11-23 09:00,23,76.26,76.4,76.12,76.4,17
20100501|2009-11-23 09:30,23,76.43,76.43,76.16,76.28,54
20100501|2009-11-23 10:00,23,76.29,76.32,76.27,76.27,9
20100501|2009-11-23 10:30,23,76.11,76.11,75.5,75.5,67
20100501|2009-11-23 11:00,23,75.6,75.64,75.48,75.53,12
20100501|2009-11-23 11:30,23,75.42,75.52,75.34,75.52,38
20100501|2009-11-23 12:00,23,75.73,75.73,75.63,75.65,7
20100501|2009-11-23 12:30,23,75.69,75.74,75.45,75.45,23
20100501|2009-11-23 13:00,23,75.42,75.5,75.35,75.45,64
20100501|2009-11-23 20:00,24,75.47,75.47,75.47,75.47,2
20100501|2009-11-23 21:00,24,75.64,75.64,75.54,75.54,12
20100501|2009-11-23 23:00,24,75.46,75.46,75.46,75.46,1
20100501|2009-11-23 23:30,24,75.37,75.5,75.36,75.5,6
20100501|2009-11-24 00:30,24,75.7,75.7,75.7,75.7,3
20100501|2009-11-24 02:00,24,75.9,75.9,75.9,75.9,9
20100501|2009-11-24 02:30,24,75.9,75.96,75.9,75.96,92
20100501|2009-11-24 03:00,24,76.08,76.08,76,76,10
20100501|2009-11-24 03:30,24,76,76,76,76,40
20100501|2009-11-24 04:30,24,76.04,76.04,76.04,76.04,1
20100501|2009-11-24 06:00,24,76,76,75.96,75.96,20
20100501|2009-11-24 06:30,24,76,76,76,76,15
20100501|2009-11-24 07:00,24,76.02,76.02,76.02,76.02,1
20100501|2009-11-24 07:30,24,76.12,76.22,76.12,76.2,19
20100501|2009-11-24 08:00,24,76.2,76.4,76.2,76.4,122
20100501|2009-11-24 08:30,24,76.39,76.4,76,76,23
20100501|2009-11-24 09:00,24,75.99,76,75.99,76,3
20100501|2009-11-24 09:30,24,76.02,76.1,75.9,76.05,18
20100501|2009-11-24 10:00,24,76.05,76.05,75.75,75.85,66
20100501|2009-11-24 10:30,24,75.61,76.05,75.5,76.05,20
20100501|2009-11-24 11:30,24,75.97,75.98,75.97,75.98,5
20100501|2009-11-24 12:00,24,75.76,76.1,75.76,76.1,15
20100501|2009-11-24 12:30,24,76.11,76.11,75.87,75.94,80
20100501|2009-11-24 13:00,24,75.94,76.5,75.93,76.35,114
20100501|2009-11-24 20:00,25,76.4,76.41,76.4,76.4,5
20100501|2009-11-24 21:00,25,76.35,76.35,76.32,76.32,2
20100501|2009-11-24 21:30,25,76.32,76.49,76.32,76.49,2
20100501|2009-11-24 22:00,25,76.5,76.5,76.5,76.5,1
20100501|2009-11-24 22:30,25,76.52,76.52,76.52,76.52,1
20100501|2009-11-25 01:00,25,76.47,76.5,76.47,76.5,22
20100501|2009-11-25 03:00,25,76.48,76.48,76.48,76.48,5
20100501|2009-11-25 03:30,25,76.48,76.5,76.48,76.5,7
20100501|2009-11-25 04:30,25,76.49,76.49,76.45,76.45,12
20100501|2009-11-25 05:00,25,76.45,76.49,76.45,76.49,9
20100501|2009-11-25 05:30,25,76.53,76.53,76.5,76.5,10
20100501|2009-11-25 06:30,25,76.47,76.47,76.47,76.47,5
20100501|2009-11-25 07:00,25,76.47,76.59,76.47,76.57,34
20100501|2009-11-25 07:30,25,76.55,76.65,76.55,76.65,58
20100501|2009-11-25 08:00,25,76.48,76.65,76.4,76.65,106
20100501|2009-11-25 08:30,25,76.49,76.49,76.13,76.26,103
20100501|2009-11-25 09:00,25,76.4,76.51,76.29,76.45,23
20100501|2009-11-25 09:30,25,76.33,76.4,76.13,76.13,53
20100501|2009-11-25 10:00,25,75.97,76.07,75.82,76.04,58
20100501|2009-11-25 10:30,25,76.06,76.39,76,76.3,28
20100501|2009-11-25 11:00,25,76.2,76.33,76.2,76.32,41
20100501|2009-11-25 11:30,25,76.33,76.4,76.31,76.35,50
20100501|2009-11-25 12:00,25,76.35,76.58,76.35,76.58,34
20100501|2009-11-25 12:30,25,76.5,76.66,76.4,76.41,224
20100501|2009-11-25 13:00,25,76.41,76.57,76.27,76.35,161
20100501|2009-11-26 20:00,27,75.55,75.55,75.35,75.35,34
20100501|2009-11-26 20:30,27,75.33,75.33,75.3,75.3,12
20100501|2009-11-26 21:00,27,75.5,75.5,75.42,75.5,11
20100501|2009-11-26 21:30,27,75.45,75.45,75.45,75.45,2
20100501|2009-11-26 22:00,27,75.29,75.29,75.29,75.29,1
20100501|2009-11-26 23:30,27,75.23,75.23,75.17,75.17,12
20100501|2009-11-27 00:00,27,75.19,75.2,75,75,9
20100501|2009-11-27 00:30,27,74.85,74.85,74.85,74.85,1
20100501|2009-11-27 01:30,27,74.78,74.78,74.5,74.5,15
20100501|2009-11-27 02:00,27,74.35,74.35,74.2,74.2,18
20100501|2009-11-27 02:30,27,74.2,74.2,74.2,74.2,2
20100501|2009-11-27 03:30,27,74.38,74.38,74.2,74.2,2
20100501|2009-11-27 04:30,27,74.48,74.48,74.48,74.48,1
20100501|2009-11-27 07:00,27,74.84,74.84,74.84,74.84,1
20100501|2009-11-27 07:30,27,74.99,74.99,74.99,74.99,1
20100501|2009-11-27 08:00,27,74.63,74.63,74.5,74.5,9
20100501|2009-11-27 09:00,27,75,75.14,75,75.1,11
20100501|2009-11-27 09:30,27,74.82,74.82,74.3,74.35,7
20100501|2009-11-27 10:00,27,75.1,75.1,74.6,74.6,2
20100501|2009-11-27 10:30,27,74.64,75.07,74.64,75.07,4
20100501|2009-11-27 11:00,27,75.18,75.18,74.9,74.9,8
20100501|2009-11-27 11:30,27,75,75.12,74.97,75.12,15
20100501|2009-11-29 21:30,30,75.5,75.5,75.5,75.5,1
20100501|2009-11-30 01:30,30,75.71,75.71,75.71,75.71,1
20100501|2009-11-30 02:30,30,75.79,75.85,75.79,75.85,5
20100501|2009-11-30 05:00,30,75.61,75.61,75.61,75.61,1
20100501|2009-11-30 06:30,30,75.66,75.71,75.5,75.5,6
20100501|2009-11-30 07:00,30,75.38,76.06,75.38,76.06,102
20100501|2009-11-30 07:30,30,76.06,76.08,76.06,76.08,67
20100501|2009-11-30 08:00,30,75.69,75.69,75.55,75.56,13
20100501|2009-11-30 08:30,30,75.6,75.6,75.6,75.6,2
20100501|2009-11-30 09:00,30,75.7,75.83,75.7,75.81,17
20100501|2009-11-30 09:30,30,75.81,75.98,75.5,75.8,25
20100501|2009-11-30 10:00,30,75.69,75.72,75.53,75.53,9
20100501|2009-11-30 10:30,30,75.11,75.13,75.11,75.13,6
20100501|2009-11-30 11:00,30,75.48,75.6,75.38,75.6,62
20100501|2009-11-30 11:30,30,75.6,75.6,75.58,75.58,30
20100501|2009-11-30 12:00,30,75.55,75.65,75.55,75.65,40
20100501|2009-11-30 12:30,30,75.85,75.85,75.7,75.8,61
20100501|2009-11-30 13:00,30,75.8,75.92,75.63,75.7,102
20100501|2009-12-01 02:00,1,75.57,75.6,75.43,75.6,8
20100501|2009-12-01 02:30,1,75.62,75.62,75.62,75.62,1
20100501|2009-12-01 03:00,1,75.83,75.84,75.83,75.84,5
20100501|2009-12-01 03:30,1,75.84,75.86,75.84,75.86,9
20100501|2009-12-01 04:00,1,75.86,75.87,75.86,75.87,9
20100501|2009-12-01 05:30,1,75.76,75.76,75.76,75.76,1
20100501|2009-12-01 07:00,1,75.58,75.6,75.56,75.6,19
20100501|2009-12-01 07:30,1,75.6,75.68,75.6,75.62,35
20100501|2009-12-01 08:00,1,75.8,75.87,75.8,75.87,5
20100501|2009-12-01 08:30,1,75.82,75.84,75.63,75.68,7
20100501|2009-12-01 09:00,1,75.73,75.81,75.53,75.53,25
20100501|2009-12-01 09:30,1,75.5,75.72,75.43,75.66,86
20100501|2009-12-01 10:00,1,75.72,76.11,75.72,75.84,121
20100501|2009-12-01 10:30,1,75.86,75.86,75.47,75.57,16
20100501|2009-12-01 11:00,1,75.55,75.62,75.53,75.53,5
20100501|2009-12-01 11:30,1,75.54,75.65,75.19,75.19,67
20100501|2009-12-01 12:00,1,75.16,75.48,75.15,75.48,14
20100501|2009-12-01 12:30,1,75.36,75.47,75.34,75.46,29
20100501|2009-12-01 13:00,1,75,75,74.66,74.72,35
20100501|2009-12-02 04:00,2,75.16,75.16,75.16,75.16,1
20100501|2009-12-02 07:00,2,75.15,75.15,75.15,75.15,1
20100501|2009-12-02 07:30,2,75.01,75.01,75.01,75.01,1
20100501|2009-12-02 09:00,2,75.09,75.09,75.09,75.09,1
20100501|2009-12-02 09:30,2,75.03,75.03,74.6,74.6,25
20100501|2009-12-02 10:00,2,74.54,74.64,74.54,74.58,24
20100501|2009-12-02 10:30,2,74.58,74.65,74.56,74.56,17
20100501|2009-12-02 11:00,2,74.6,74.6,74.51,74.58,8
20100501|2009-12-02 11:30,2,74.66,74.66,74.66,74.66,20
20100501|2009-12-02 12:30,2,74.94,74.94,74.94,74.94,1
20100501|2009-12-02 13:00,2,74.9,75.15,74.9,75.15,10
20100501|2009-12-02 20:00,3,75.36,75.6,75.36,75.6,20
20100501|2009-12-02 21:00,3,75.66,75.71,75.66,75.71,10
20100501|2009-12-02 21:30,3,75.79,75.85,75.79,75.85,8
20100501|2009-12-03 00:00,3,75.58,75.58,75.58,75.58,1
20100501|2009-12-03 01:30,3,75.85,75.85,75.85,75.85,2
20100501|2009-12-03 02:00,3,76.04,76.06,76.04,76.06,10
20100501|2009-12-03 07:30,3,75.91,75.91,75.91,75.91,2
20100501|2009-12-03 08:00,3,75.8,75.8,75.72,75.72,2
20100501|2009-12-03 08:30,3,75.8,75.95,75.8,75.95,3
20100501|2009-12-03 09:00,3,75.51,75.51,75.5,75.5,17
20100501|2009-12-03 09:30,3,75.69,75.83,75.48,75.59,70
20100501|2009-12-03 10:00,3,75.82,75.87,75.82,75.87,4
20100501|2009-12-03 10:30,3,75.84,75.84,75.81,75.81,3
20100501|2009-12-03 11:00,3,75.78,75.78,75.64,75.64,73
20100501|2009-12-03 11:30,3,75.59,75.59,75.57,75.57,7
20100501|2009-12-03 12:00,3,75.82,75.85,75.82,75.85,23
20100501|2009-12-03 12:30,3,75.8,75.8,75.74,75.74,12
20100501|2009-12-03 13:00,3,75.73,75.73,75.52,75.52,2
20100501|2009-12-03 21:00,4,75.39,75.39,75.39,75.39,1
20100501|2009-12-03 21:30,4,75.39,75.39,75.39,75.39,1
20100501|2009-12-04 00:00,4,75.49,75.49,75.49,75.49,2
20100501|2009-12-04 02:30,4,75.56,75.58,75.56,75.58,4
20100501|2009-12-04 03:00,4,75.63,75.65,75.63,75.65,10
20100501|2009-12-04 03:30,4,75.75,75.77,75.75,75.77,3
20100501|2009-12-04 05:30,4,76.17,76.17,76.17,76.17,1
20100501|2009-12-04 07:00,4,76.16,76.16,76.14,76.14,2
20100501|2009-12-04 07:30,4,76.13,76.2,75.89,76.06,30
20100501|2009-12-04 08:00,4,75.51,75.81,75.39,75.81,4
20100501|2009-12-04 08:30,4,76,76.01,75.56,75.56,24
20100501|2009-12-04 09:00,4,75.74,75.79,75.71,75.79,6
20100501|2009-12-04 09:30,4,75.93,75.93,74.99,74.99,23
20100501|2009-12-04 10:00,4,75,75.03,75,75,12
20100501|2009-12-04 10:30,4,75,75,75,75,1
20100501|2009-12-04 11:00,4,75.17,75.3,75.17,75.3,15
20100501|2009-12-04 11:30,4,75.24,75.31,75.24,75.27,3
20100501|2009-12-04 12:00,4,75.05,75.23,75.05,75.05,9
20100501|2009-12-04 12:30,4,75.05,75.05,74.98,74.98,12
20100501|2009-12-04 13:00,4,74.93,75,74.9,74.9,34
20100501|2009-12-06 20:00,7,75.1,75.73,75.1,75.73,7
20100501|2009-12-06 20:30,7,75.87,75.87,75.76,75.76,5
20100501|2009-12-06 21:30,7,75.69,75.69,75.69,75.69,2
20100501|2009-12-06 23:00,7,75.65,75.65,75.59,75.59,4
20100501|2009-12-07 00:00,7,75.7,75.7,75.7,75.7,1
20100501|2009-12-07 00:30,7,75.7,75.7,75.7,75.7,10
20100501|2009-12-07 03:00,7,75.41,75.41,75.41,75.41,3
20100501|2009-12-07 04:30,7,75.25,75.25,75.25,75.25,2
20100501|2009-12-07 06:00,7,75.25,75.25,75.15,75.15,3
20100501|2009-12-07 06:30,7,75.07,75.07,75.07,75.07,2
20100501|2009-12-07 07:00,7,75.13,75.14,75.05,75.05,6
20100501|2009-12-07 08:30,7,75.22,75.22,75.22,75.22,2
20100501|2009-12-07 09:30,7,75.2,75.48,75.2,75.21,9
20100501|2009-12-07 10:00,7,75,75.01,74.98,75.01,4
20100501|2009-12-07 10:30,7,75.06,75.06,75,75,2
20100501|2009-12-07 11:00,7,75.1,75.1,75.1,75.1,1
20100501|2009-12-07 11:30,7,75.27,75.27,75.12,75.15,6
20100501|2009-12-07 12:00,7,75.17,75.67,75.17,75.65,8
20100501|2009-12-07 12:30,7,75.81,75.81,75.68,75.69,17
20100501|2009-12-07 13:00,7,75.72,75.88,75.72,75.75,27
20100501|2009-12-07 20:00,8,75.75,75.75,75.75,75.75,3
20100501|2009-12-07 21:00,8,75.79,75.79,75.79,75.79,1
20100501|2009-12-07 21:30,8,75.79,75.79,75.79,75.79,3
20100501|2009-12-07 23:00,8,75.85,75.96,75.85,75.96,5
20100501|2009-12-08 01:30,8,75.78,75.78,75.78,75.78,1
20100501|2009-12-08 02:30,8,75.98,76,75.98,76,27
20100501|2009-12-08 03:00,8,76,76,76,76,18
20100501|2009-12-08 03:30,8,76,76,75.99,75.99,3
20100501|2009-12-08 04:00,8,76,76.06,76,76.06,5
20100501|2009-12-08 07:30,8,75.61,75.8,75.58,75.58,19
20100501|2009-12-08 08:00,8,75.54,75.54,75.54,75.54,1
20100501|2009-12-08 08:30,8,75.53,75.55,75.51,75.51,7
20100501|2009-12-08 09:00,8,75.51,75.51,75.41,75.41,14
20100501|2009-12-08 09:30,8,75.41,75.49,75.38,75.41,27
20100501|2009-12-08 10:00,8,75.41,75.41,75.41,75.41,1
20100501|2009-12-08 10:30,8,75.38,75.55,75.38,75.55,22
20100501|2009-12-08 11:00,8,75.59,75.64,75.59,75.59,16
20100501|2009-12-08 11:30,8,75.54,75.54,75.47,75.47,4
20100501|2009-12-08 12:00,8,75.56,75.56,75.56,75.56,1
20100501|2009-12-08 12:30,8,75.47,75.49,75.42,75.42,29
20100501|2009-12-08 13:00,8,75.38,75.5,75.33,75.5,51
20100501|2009-12-08 20:00,9,75.43,75.43,75.36,75.36,15
20100501|2009-12-09 00:00,9,75.31,75.31,75.31,75.31,2
20100501|2009-12-09 00:30,9,75.17,75.17,75.09,75.09,13
20100501|2009-12-09 01:00,9,75.09,75.09,75.09,75.09,7
20100501|2009-12-09 01:30,9,74.99,74.99,74.95,74.99,13
20100501|2009-12-09 02:00,9,74.99,75.02,74.99,75.02,2
20100501|2009-12-09 04:00,9,75,75,75,75,7
20100501|2009-12-09 05:00,9,75,75,75,75,3
20100501|2009-12-09 07:30,9,75,75.1,75,75.1,4
20100501|2009-12-09 08:00,9,74.9,75.09,74.84,75.09,9
20100501|2009-12-09 08:30,9,75,75,74.89,74.99,4
20100501|2009-12-09 09:00,9,74.81,75.07,74.81,75.07,6
20100501|2009-12-09 09:30,9,74.85,75.3,74.85,75.26,12
20100501|2009-12-09 10:00,9,75.21,75.37,75.21,75.37,21
20100501|2009-12-09 10:30,9,75.24,75.27,75.24,75.27,3
20100501|2009-12-09 11:00,9,74.96,74.96,74.59,74.66,61
20100501|2009-12-09 11:30,9,74.89,74.89,74.89,74.89,1
20100501|2009-12-09 12:30,9,74.8,74.85,74.8,74.81,11
20100501|2009-12-09 13:00,9,74.8,75.78,74.8,75.7,135
20100501|2009-12-09 20:00,10,75.51,75.51,75.51,75.51,1
20100501|2009-12-09 20:30,10,75.51,75.51,75.41,75.41,5
20100501|2009-12-09 21:00,10,75.45,75.45,75.38,75.38,2
20100501|2009-12-09 22:00,10,75.45,75.45,75.45,75.45,1
20100501|2009-12-09 23:30,10,75.31,75.31,75.3,75.3,4
20100501|2009-12-10 00:30,10,75.39,75.39,75.39,75.39,5
20100501|2009-12-10 04:00,10,75.55,75.55,75.55,75.55,1
20100501|2009-12-10 07:00,10,75.5,75.59,75.5,75.59,6
20100501|2009-12-10 07:30,10,75.9,76.11,75.9,76.11,27
20100501|2009-12-10 08:00,10,76.05,76.1,76.05,76.1,18
20100501|2009-12-10 08:30,10,75.7,75.72,75.7,75.72,3
20100501|2009-12-10 09:00,10,75.61,75.61,75.37,75.57,12
20100501|2009-12-10 09:30,10,75.73,75.74,75.41,75.65,19
20100501|2009-12-10 10:00,10,75.71,76.05,75.71,76.05,72
20100501|2009-12-10 10:30,10,76,76,75.95,75.95,3
20100501|2009-12-10 11:00,10,75.75,75.75,75.75,75.75,3
20100501|2009-12-10 11:30,10,75.83,75.83,75.74,75.83,13
20100501|2009-12-10 12:00,10,75.73,75.73,75.73,75.73,1
20100501|2009-12-10 12:30,10,75.41,75.5,75.06,75.06,13
20100501|2009-12-10 13:00,10,75.23,75.26,74.82,74.96,67
20100501|2009-12-10 20:00,11,75.2,75.2,75.2,75.2,1
20100501|2009-12-10 22:00,11,75.17,75.17,75.17,75.17,1
20100501|2009-12-11 05:00,11,75.54,75.54,75.54,75.54,1
20100501|2009-12-11 06:30,11,75.62,75.62,75.62,75.62,1
20100501|2009-12-11 07:00,11,75.65,75.65,75.65,75.65,1
20100501|2009-12-11 08:00,11,75.26,75.26,75.26,75.26,4
20100501|2009-12-11 08:30,11,75.26,75.38,75,75.38,20
20100501|2009-12-11 09:00,11,74.86,75,74.86,75,39
20100501|2009-12-11 09:30,11,75.25,75.31,75,75.01,19
20100501|2009-12-11 10:00,11,75.19,75.19,75.15,75.15,4
20100501|2009-12-11 10:30,11,75.2,75.2,75.16,75.16,7
20100501|2009-12-11 11:00,11,75.33,75.47,75.33,75.45,18
20100501|2009-12-11 11:30,11,75.25,75.25,75.12,75.12,8
20100501|2009-12-11 12:00,11,75.27,75.27,75.12,75.15,5
20100501|2009-12-11 12:30,11,75.41,75.41,75.41,75.41,1
20100501|2009-12-11 13:00,11,75.5,75.52,75.23,75.23,19
20100501|2009-12-13 20:30,14,74.99,74.99,74.99,74.99,1
20100501|2009-12-13 21:30,14,75.08,75.08,75.08,75.08,1
20100501|2009-12-14 03:00,14,75.48,75.55,75.48,75.55,9
20100501|2009-12-14 04:00,14,75.56,75.56,75.56,75.56,2
20100501|2009-12-14 04:30,14,75.74,75.74,75.74,75.74,1
20100501|2009-12-14 05:30,14,75.77,75.77,75.77,75.77,1
20100501|2009-12-14 06:00,14,75.87,75.87,75.87,75.87,2
20100501|2009-12-14 07:00,14,75.94,76.02,75.91,76.02,4
20100501|2009-12-14 08:00,14,76,76.14,76,76.14,11
20100501|2009-12-14 08:30,14,75.9,75.9,75.8,75.8,2
20100501|2009-12-14 09:00,14,75.74,75.9,75.74,75.9,5
20100501|2009-12-14 09:30,14,75.97,76.3,75.95,76.24,50
20100501|2009-12-14 10:00,14,76.36,76.9,76.36,76.9,95
20100501|2009-12-14 10:30,14,76.95,77,76.78,76.8,21
20100501|2009-12-14 11:00,14,76.79,76.82,76.39,76.46,42
20100501|2009-12-14 11:30,14,76.42,76.6,76.39,76.6,12
20100501|2009-12-14 12:00,14,76.6,76.6,76.4,76.4,16
20100501|2009-12-14 12:30,14,76.37,76.5,76.3,76.5,12
20100501|2009-12-14 13:00,14,76.69,76.8,76.27,76.45,31
20100501|2009-12-14 21:30,15,76.77,76.78,76.77,76.78,5
20100501|2009-12-15 03:00,15,76.61,76.61,76.61,76.61,1
20100501|2009-12-15 03:30,15,76.42,76.42,76.42,76.42,1
20100501|2009-12-15 04:00,15,76.42,76.42,76.42,76.42,1
20100501|2009-12-15 04:30,15,76.68,76.75,76.68,76.75,21
20100501|2009-12-15 05:00,15,76.75,76.75,76.75,76.75,12
20100501|2009-12-15 05:30,15,76.75,76.75,76.75,76.75,29
20100501|2009-12-15 06:00,15,76.75,76.75,76.75,76.75,1
20100501|2009-12-15 06:30,15,76.62,76.65,76.62,76.65,2
20100501|2009-12-15 07:00,15,76.95,76.95,76.78,76.78,9
20100501|2009-12-15 07:30,15,76.58,76.6,76.46,76.6,7
20100501|2009-12-15 08:00,15,76.51,76.77,76.5,76.77,3
20100501|2009-12-15 08:30,15,76.86,76.86,76.59,76.59,17
20100501|2009-12-15 09:00,15,76.52,76.7,76.52,76.63,23
20100501|2009-12-15 09:30,15,76.79,76.95,76.7,76.7,83
20100501|2009-12-15 10:00,15,76.77,76.83,76.64,76.72,36
20100501|2009-12-15 10:30,15,76.75,76.75,76.56,76.6,74
20100501|2009-12-15 11:00,15,76.61,76.69,76.61,76.69,3
20100501|2009-12-15 11:30,15,76.6,76.6,76.55,76.55,43
20100501|2009-12-15 12:00,15,76.5,76.5,75.76,75.8,109
20100501|2009-12-15 12:30,15,75.79,75.86,75.71,75.86,12
20100501|2009-12-15 13:00,15,75.77,76,75.73,75.99,204
20100501|2009-12-15 20:30,16,76.03,76.21,76.03,76.21,5
20100501|2009-12-15 21:00,16,76.18,76.18,76.18,76.18,3
20100501|2009-12-15 22:30,16,76.2,76.2,76.2,76.2,1
20100501|2009-12-15 23:00,16,76.2,76.2,76.2,76.2,9
20100501|2009-12-16 00:00,16,76.35,76.35,76.35,76.35,1
20100501|2009-12-16 01:30,16,76.25,76.25,76.25,76.25,3
20100501|2009-12-16 02:00,16,76.4,76.4,76.4,76.4,1
20100501|2009-12-16 02:30,16,76.35,76.35,76.35,76.35,2
20100501|2009-12-16 04:00,16,76.09,76.37,76.09,76.37,6
20100501|2009-12-16 04:30,16,76.36,76.36,76.36,76.36,2
20100501|2009-12-16 05:00,16,76.36,76.36,76.36,76.36,3
20100501|2009-12-16 06:00,16,76.5,76.5,76.38,76.38,8
20100501|2009-12-16 07:00,16,76.59,76.59,76.59,76.59,2
20100501|2009-12-16 07:30,16,76.59,76.59,76.59,76.59,3
20100501|2009-12-16 08:00,16,76.35,76.41,76.35,76.41,3
20100501|2009-12-16 08:30,16,76.41,77.21,76.37,77.14,22
20100501|2009-12-16 09:00,16,77.14,77.14,76.61,76.62,55
20100501|2009-12-16 09:30,16,76.95,77,76.59,76.79,141
20100501|2009-12-16 10:00,16,76.85,77.17,76.85,77.17,19
20100501|2009-12-16 10:30,16,77.18,77.27,76.93,77.05,51
20100501|2009-12-16 11:00,16,77.05,77.09,76.82,76.82,39
20100501|2009-12-16 11:30,16,76.97,77.13,76.94,77,52
20100501|2009-12-16 12:00,16,76.89,76.98,76.88,76.9,45
20100501|2009-12-16 12:30,16,76.74,76.75,76.74,76.75,3
20100501|2009-12-16 13:00,16,76.6,77.1,76.59,76.82,40
20100501|2009-12-16 20:00,17,76.82,76.98,76.81,76.98,40
20100501|2009-12-17 00:00,17,76.58,76.58,76.58,76.58,10
20100501|2009-12-17 01:30,17,76.4,76.4,76.4,76.4,1
20100501|2009-12-17 03:00,17,76.36,76.36,76.3,76.3,2
20100501|2009-12-17 04:00,17,76.3,76.3,76.3,76.3,2
20100501|2009-12-17 04:30,17,76.3,76.3,76.2,76.2,22
20100501|2009-12-17 05:30,17,76.21,76.3,76.15,76.3,15
20100501|2009-12-17 06:00,17,76.3,76.3,76.3,76.3,6
20100501|2009-12-17 06:30,17,76.3,76.3,76.22,76.22,16
20100501|2009-12-17 07:00,17,76.12,76.12,75.8,75.81,35
20100501|2009-12-17 07:30,17,75.9,76.1,75.9,76.1,61
20100501|2009-12-17 08:00,17,76.21,76.51,76.13,76.51,40
20100501|2009-12-17 08:30,17,76.53,76.61,76.3,76.36,108
20100501|2009-12-17 09:00,17,76.32,76.42,76.32,76.35,46
20100501|2009-12-17 09:30,17,76.2,76.2,75.82,76.2,233
20100501|2009-12-17 10:00,17,76.3,76.3,75.7,75.99,65
20100501|2009-12-17 10:30,17,75.94,75.94,75.73,75.74,10
20100501|2009-12-17 11:00,17,75.82,76.12,75.82,76.07,43
20100501|2009-12-17 11:30,17,76.02,76.02,75.93,75.94,11
20100501|2009-12-17 12:00,17,75.94,76.02,75.82,76,24
20100501|2009-12-17 12:30,17,76.03,76.03,75.99,76,4
20100501|2009-12-17 13:00,17,75.95,76.35,75.95,76.35,72
20100501|2009-12-17 20:30,18,76.55,76.55,76.55,76.55,2
20100501|2009-12-17 21:00,18,76.41,76.41,76.31,76.31,2
20100501|2009-12-17 22:00,18,76.1,76.14,76.1,76.14,4
20100501|2009-12-17 22:30,18,76.14,76.14,76.14,76.14,1
20100501|2009-12-17 23:00,18,76.14,76.14,76.14,76.14,2
20100501|2009-12-17 23:30,18,76.15,76.16,76.15,76.16,8
20100501|2009-12-18 00:00,18,76.25,76.25,76.25,76.25,10
20100501|2009-12-18 01:00,18,76.2,76.2,76.19,76.19,6
20100501|2009-12-18 04:30,18,76.15,76.15,76.15,76.15,1
20100501|2009-12-18 05:30,18,76.26,76.33,76.26,76.33,23
20100501|2009-12-18 07:00,18,76.2,76.21,76.2,76.21,7
20100501|2009-12-18 08:00,18,76.09,76.2,76.08,76.2,38
20100501|2009-12-18 08:30,18,76.09,76.12,76.09,76.12,2
20100501|2009-12-18 09:00,18,76.15,76.26,76.1,76.22,60
20100501|2009-12-18 09:30,18,76.28,76.3,75.76,75.9,65
20100501|2009-12-18 10:00,18,75.94,75.96,75.87,75.94,30
20100501|2009-12-18 10:30,18,75.96,75.96,75.75,75.75,17
20100501|2009-12-18 11:00,18,75.61,75.67,75.39,75.67,100
20100501|2009-12-18 11:30,18,75.61,75.99,75.61,75.99,19
20100501|2009-12-18 12:00,18,76,76,75.85,75.85,28
20100501|2009-12-18 12:30,18,75.94,76.15,75.94,76.01,40
20100501|2009-12-18 13:00,18,75.88,76.35,75.84,76.1,46
20100501|2009-12-20 20:00,21,75.8,75.8,75.8,75.8,8
20100501|2009-12-20 23:30,21,76.05,76.05,76.05,76.05,1
20100501|2009-12-21 01:00,21,76.05,76.05,76.05,76.05,1
20100501|2009-12-21 02:30,21,75.9,75.9,75.88,75.88,3
20100501|2009-12-21 04:00,21,75.91,75.91,75.91,75.91,1
20100501|2009-12-21 05:00,21,76.05,76.05,76.05,76.05,1
20100501|2009-12-21 05:30,21,76.24,76.35,76.24,76.35,39
20100501|2009-12-21 06:00,21,76.27,76.27,76.27,76.27,1
20100501|2009-12-21 06:30,21,76.19,76.19,76.19,76.19,2
20100501|2009-12-21 07:00,21,76.01,76.29,76.01,76.29,3
20100501|2009-12-21 07:30,21,76.15,76.16,76.15,76.16,4
20100501|2009-12-21 08:00,21,76.18,76.44,76.18,76.31,35
20100501|2009-12-21 08:30,21,76.38,76.45,76.38,76.44,21
20100501|2009-12-21 09:00,21,76.3,76.49,76.1,76.45,22
20100501|2009-12-21 09:30,21,76.49,76.53,76.3,76.34,17
20100501|2009-12-21 10:00,21,76.43,76.46,76.43,76.46,3
20100501|2009-12-21 10:30,21,76.4,76.46,76.31,76.46,25
20100501|2009-12-21 11:00,21,76.38,76.39,76.28,76.28,5
20100501|2009-12-21 11:30,21,76.27,76.28,76.01,76.06,31
20100501|2009-12-21 12:00,21,76.04,76.04,75.88,75.92,8
20100501|2009-12-21 12:30,21,75.97,75.97,75.85,75.85,2
20100501|2009-12-21 13:00,21,75.98,76.01,75.8,75.94,21
20100501|2009-12-21 20:00,22,75.89,75.9,75.84,75.85,5
20100501|2009-12-21 22:00,22,75.5,75.5,75.5,75.5,4
20100501|2009-12-21 23:30,22,75.84,75.84,75.84,75.84,1
20100501|2009-12-22 05:00,22,76.01,76.01,76.01,76.01,2
20100501|2009-12-22 07:30,22,75.83,75.83,75.8,75.8,7
20100501|2009-12-22 08:00,22,76.02,76.02,76.01,76.01,2
20100501|2009-12-22 08:30,22,75.79,75.79,75.55,75.55,16
20100501|2009-12-22 09:00,22,75.72,75.79,75.71,75.77,10
20100501|2009-12-22 09:30,22,75.84,75.9,74.64,74.7,170
20100501|2009-12-22 10:00,22,74.66,74.66,74.43,74.43,111
20100501|2009-12-22 10:30,22,74.55,74.84,74.55,74.84,137
20100501|2009-12-22 11:00,22,74.78,74.79,74.75,74.75,5
20100501|2009-12-22 11:30,22,74.65,74.74,74.65,74.7,21
20100501|2009-12-22 12:00,22,74.6,74.6,74.6,74.6,1
20100501|2009-12-22 12:30,22,74.68,74.77,74.68,74.77,35
20100501|2009-12-22 13:00,22,74.73,74.73,74.73,74.73,2
20100501|2009-12-22 21:00,23,74.68,74.68,74.68,74.68,9
20100501|2009-12-22 21:30,23,74.7,74.7,74.7,74.7,2
20100501|2009-12-23 05:00,23,74.8,74.8,74.8,74.8,10
20100501|2009-12-23 05:30,23,74.9,74.9,74.9,74.9,13
20100501|2009-12-23 07:00,23,74.61,74.61,74.56,74.56,3
20100501|2009-12-23 07:30,23,74.52,74.52,74.52,74.52,1
20100501|2009-12-23 08:30,23,74.69,74.69,74.57,74.57,3
20100501|2009-12-23 09:00,23,74.59,74.59,74.49,74.53,13
20100501|2009-12-23 09:30,23,74.48,74.64,74.45,74.48,25
20100501|2009-12-23 10:00,23,74.5,74.55,74.5,74.55,10
20100501|2009-12-23 10:30,23,74.5,74.5,74.26,74.38,35
20100501|2009-12-23 11:00,23,74.38,74.73,74.38,74.73,19
20100501|2009-12-23 11:30,23,74.67,74.72,74.56,74.56,32
20100501|2009-12-23 12:00,23,74.58,74.6,74.53,74.6,16
20100501|2009-12-23 12:30,23,74.6,74.68,74.6,74.67,53
20100501|2009-12-23 13:00,23,74.67,74.87,74.67,74.85,130
20100501|2009-12-23 20:00,24,74.85,74.85,74.85,74.85,1
20100501|2009-12-23 20:30,24,74.81,74.81,74.81,74.81,1
20100501|2009-12-23 22:30,24,74.87,74.87,74.87,74.87,1
20100501|2009-12-24 00:00,24,74.9,74.9,74.9,74.9,10
20100501|2009-12-24 02:30,24,74.91,74.91,74.91,74.91,1
20100501|2009-12-24 03:00,24,74.85,74.85,74.85,74.85,1
20100501|2009-12-24 03:30,24,74.86,74.86,74.86,74.86,5
20100501|2009-12-24 04:00,24,74.84,74.85,74.84,74.85,4
20100501|2009-12-24 04:30,24,74.88,74.88,74.88,74.88,1
20100501|2009-12-24 05:00,24,74.87,74.87,74.87,74.87,1
20100501|2009-12-24 07:00,24,74.71,74.71,74.63,74.63,7
20100501|2009-12-24 08:00,24,74.67,74.67,74.67,74.67,1
20100501|2009-12-24 09:00,24,74.8,74.91,74.8,74.91,11
20100501|2009-12-24 09:30,24,74.84,74.84,74.68,74.71,11
20100501|2009-12-24 10:00,24,74.72,74.72,74.65,74.65,5
20100501|2009-12-24 10:30,24,74.81,74.84,74.81,74.84,4
20100501|2009-12-24 11:00,24,74.73,74.73,74.58,74.6,10
20100501|2009-12-24 11:30,24,74.6,74.63,74.39,74.39,25
20100501|2009-12-28 06:30,28,75.1,76.8,75.1,76.8,175
20100501|2009-12-28 07:00,28,77,77.21,76.5,77.14,23
20100501|2009-12-28 07:30,28,77.1,77.2,76.92,76.95,20
20100501|2009-12-28 08:00,28,76.95,76.95,76.94,76.94,8
20100501|2009-12-28 08:30,28,76.9,77.05,76.9,77.05,3
20100501|2009-12-28 09:00,28,76.95,76.95,76.95,76.95,1
20100501|2009-12-28 09:30,28,77.01,77.32,76.94,77.23,26
20100501|2009-12-28 10:00,28,77.3,77.37,77.21,77.37,11
20100501|2009-12-28 10:30,28,77.14,77.14,76.97,76.99,5
20100501|2009-12-28 11:00,28,77,77.01,76.97,77.01,3
20100501|2009-12-28 11:30,28,77.01,77.01,76.68,76.68,6
20100501|2009-12-28 12:00,28,76.78,76.78,76.58,76.77,5
20100501|2009-12-28 12:30,28,76.7,76.8,76.7,76.8,18
20100501|2009-12-28 13:00,28,76.65,77,76.5,76.5,15
20100501|2009-12-28 20:00,29,76.69,76.69,76.57,76.57,5
20100501|2009-12-28 21:30,29,76.83,76.83,76.8,76.8,3
20100501|2009-12-28 22:00,29,76.78,76.8,76.78,76.8,2
20100501|2009-12-28 22:30,29,76.8,76.8,76.8,76.8,1
20100501|2009-12-28 23:00,29,76.82,76.82,76.82,76.82,1
20100501|2009-12-28 23:30,29,77,77.06,77,77.06,8
20100501|2009-12-29 01:00,29,76.75,76.75,76.75,76.75,1
20100501|2009-12-29 02:00,29,76.86,76.86,76.86,76.86,1
20100501|2009-12-29 04:30,29,76.4,76.4,76.37,76.37,2
20100501|2009-12-29 05:00,29,76.32,76.32,76.01,76.04,21
20100501|2009-12-29 07:30,29,76.46,76.49,76.46,76.49,2
20100501|2009-12-29 08:00,29,76.43,76.43,76.43,76.43,2
20100501|2009-12-29 09:30,29,76.53,76.53,76.27,76.27,22
20100501|2009-12-29 10:00,29,76.3,76.46,76.2,76.46,37
20100501|2009-12-29 10:30,29,76.36,76.36,76.36,76.36,48
20100501|2009-12-29 11:00,29,76.39,76.42,76.39,76.41,9
20100501|2009-12-29 11:30,29,76.36,76.36,76.34,76.34,9
20100501|2009-12-29 12:00,29,76.29,76.29,76.03,76.09,40
20100501|2009-12-29 12:30,29,76.02,76.25,75.98,76.2,10
20100501|2009-12-29 13:00,29,75.98,76.07,75.89,75.97,31
20100501|2009-12-29 20:30,30,76.27,76.32,76.27,76.32,4
20100501|2009-12-30 00:30,30,76.18,76.18,76.18,76.18,1
20100501|2009-12-30 01:00,30,76.4,76.4,76.38,76.38,4
20100501|2009-12-30 01:30,30,76.4,76.4,76.4,76.4,1
20100501|2009-12-30 04:30,30,76.1,76.1,76.1,76.1,3
20100501|2009-12-30 05:00,30,76.1,76.1,76.1,76.1,9
20100501|2009-12-30 05:30,30,76.1,76.1,76.1,76.1,9
20100501|2009-12-30 06:30,30,76.1,76.1,76.1,76.1,1
20100501|2009-12-30 07:30,30,76.13,76.21,76.13,76.21,9
20100501|2009-12-30 08:00,30,76.2,76.36,76.16,76.35,34
20100501|2009-12-30 08:30,30,76.2,76.2,76.2,76.2,4
20100501|2009-12-30 09:00,30,76.2,76.2,76.2,76.2,1
20100501|2009-12-30 09:30,30,76.05,76.19,76.05,76.15,20
20100501|2009-12-30 10:00,30,76.15,76.2,76.15,76.2,17
20100501|2009-12-30 10:30,30,76.23,76.43,76.23,76.4,30
20100501|2009-12-30 11:00,30,76.37,76.37,76.37,76.37,2
20100501|2009-12-30 11:30,30,76.38,76.4,76.23,76.23,54
20100501|2009-12-30 12:00,30,76.23,76.23,76.15,76.15,8
20100501|2009-12-30 12:30,30,76.12,76.12,75.72,75.84,34
20100501|2009-12-30 13:00,30,76.02,76.45,75.97,76.39,58
20100501|2009-12-30 20:00,31,76.39,76.39,76.39,76.39,2
20100501|2009-12-30 23:00,31,76.5,76.5,76.5,76.5,4
20100501|2009-12-31 01:30,31,76.57,76.57,76.57,76.57,2
20100501|2009-12-31 02:00,31,76.66,76.67,76.66,76.67,2
20100501|2009-12-31 05:00,31,76.7,76.75,76.68,76.68,56
20100501|2009-12-31 05:30,31,76.7,76.7,76.7,76.7,15
20100501|2009-12-31 06:00,31,76.7,76.7,76.7,76.7,9
20100501|2009-12-31 06:30,31,76.68,76.7,76.68,76.7,62
20100501|2009-12-31 07:00,31,76.7,76.7,76.68,76.68,11
20100501|2009-12-31 07:30,31,76.73,76.8,76.68,76.73,4
20100501|2009-12-31 08:00,31,76.74,76.74,76.74,76.74,1
20100501|2009-12-31 08:30,31,76.79,76.79,76.68,76.68,5
20100501|2009-12-31 09:30,31,76.68,76.74,76.55,76.58,43
20100501|2009-12-31 10:00,31,76.4,76.47,76.4,76.47,26
20100501|2009-12-31 10:30,31,76.62,76.85,76.62,76.85,11
20100501|2009-12-31 11:00,31,76.86,76.92,76.81,76.84,74
20100501|2009-12-31 11:30,31,76.84,76.89,76.74,76.74,28
20100501|2009-12-31 12:00,31,76.73,76.76,76.72,76.72,5
20100501|2009-12-31 12:30,31,76.62,76.62,76.6,76.6,4
20100501|2009-12-31 13:00,31,76.7,76.85,76.47,76.47,68
20100501|2010-01-03 20:00,4,76.85,76.85,76.85,76.85,10
20100501|2010-01-03 20:30,4,76.9,77.03,76.9,77.03,11
20100501|2010-01-03 21:00,4,77.03,77.03,77.03,77.03,4
20100501|2010-01-04 00:30,4,77.04,77.04,77.04,77.04,1
20100501|2010-01-04 01:00,4,77.04,77.09,77.04,77.09,2
20100501|2010-01-04 02:30,4,77.17,77.17,77.17,77.17,3
20100501|2010-01-04 03:00,4,77.3,77.32,77.24,77.27,15
20100501|2010-01-04 04:30,4,77.37,77.37,77.37,77.37,6
20100501|2010-01-04 05:00,4,77.35,77.35,77.35,77.35,1
20100501|2010-01-04 05:30,4,77.24,77.24,77.24,77.24,2
20100501|2010-01-04 06:00,4,77.29,77.35,77.29,77.35,12
20100501|2010-01-04 07:00,4,77.33,77.36,77.33,77.36,7
20100501|2010-01-04 07:30,4,77.36,77.43,77.36,77.43,6
20100501|2010-01-04 08:00,4,77.45,77.53,77.45,77.53,85
20100501|2010-01-04 08:30,4,77.49,77.59,77.49,77.53,70
20100501|2010-01-04 09:00,4,77.57,77.64,77.57,77.64,60
20100501|2010-01-04 09:30,4,77.64,77.83,77.44,77.44,176
20100501|2010-01-04 10:00,4,77.4,77.6,77.25,77.39,96
20100501|2010-01-04 10:30,4,77.37,77.55,77.22,77.55,65
20100501|2010-01-04 11:00,4,77.46,77.49,77.34,77.34,14
20100501|2010-01-04 11:30,4,77.36,77.52,77.36,77.48,8
20100501|2010-01-04 12:00,4,77.45,77.5,77.41,77.42,18
20100501|2010-01-04 12:30,4,77.46,77.54,77.15,77.2,32
20100501|2010-01-04 13:00,4,77.22,77.33,76.77,77.28,38
20100501|2010-01-04 20:00,5,77.15,77.2,77.15,77.2,2
20100501|2010-01-04 20:30,5,77.2,77.36,77.2,77.36,3
20100501|2010-01-04 21:00,5,77.2,77.2,77.17,77.17,10
20100501|2010-01-05 01:00,5,77.2,77.2,77.2,77.2,20
20100501|2010-01-05 01:30,5,77.15,77.15,77.15,77.15,1
20100501|2010-01-05 02:00,5,77.25,77.25,77.24,77.25,4
20100501|2010-01-05 02:30,5,77.21,77.21,77.21,77.21,2
20100501|2010-01-05 03:30,5,77.32,77.32,77.32,77.32,4
20100501|2010-01-05 04:00,5,77.32,77.32,77.32,77.32,2
20100501|2010-01-05 04:30,5,77.24,77.24,77.24,77.24,1
20100501|2010-01-05 05:30,5,77.26,77.26,77.26,77.26,22
20100501|2010-01-05 06:00,5,77.29,77.29,77.27,77.27,13
20100501|2010-01-05 06:30,5,77.29,77.29,77.29,77.29,2
20100501|2010-01-05 07:00,5,77.32,77.32,77.08,77.08,19
20100501|2010-01-05 08:00,5,77.05,77.05,76.77,76.77,19
20100501|2010-01-05 08:30,5,76.82,77.12,76.82,77.12,11
20100501|2010-01-05 09:00,5,77.15,77.22,77.13,77.13,22
20100501|2010-01-05 09:30,5,77.16,77.18,76.33,76.35,192
20100501|2010-01-05 10:00,5,76.39,76.46,74.98,75.1,417
20100501|2010-01-05 10:30,5,75.25,75.27,75.1,75.27,136
20100501|2010-01-05 11:00,5,75.42,75.42,75.1,75.15,82
20100501|2010-01-05 11:30,5,75.16,75.17,75.12,75.12,10
20100501|2010-01-05 12:00,5,75.14,75.15,75.03,75.03,157
20100501|2010-01-05 12:30,5,75,75,74.6,74.6,38
20100501|2010-01-05 13:00,5,74.6,74.6,74.23,74.25,253
20100501|2010-01-05 20:00,6,74.46,74.65,74.46,74.65,4
20100501|2010-01-05 20:30,6,74.89,74.89,74.89,74.89,12
20100501|2010-01-05 22:30,6,75.17,75.25,75.17,75.25,14
20100501|2010-01-05 23:00,6,75.25,75.25,75.25,75.25,35
20100501|2010-01-05 23:30,6,75.25,75.25,75.22,75.22,6
20100501|2010-01-06 00:30,6,75.45,75.47,75.2,75.2,21
20100501|2010-01-06 01:00,6,75.16,75.16,75.11,75.15,13
20100501|2010-01-06 01:30,6,75.15,75.15,75.14,75.15,8
20100501|2010-01-06 02:00,6,75.13,75.17,75.13,75.17,2
20100501|2010-01-06 02:30,6,75.19,75.19,75.19,75.19,2
20100501|2010-01-06 03:00,6,75.4,75.4,75.35,75.35,2
20100501|2010-01-06 05:30,6,75.29,75.29,75.16,75.16,10
20100501|2010-01-06 06:00,6,75.16,75.16,75.16,75.16,2
20100501|2010-01-06 06:30,6,75.13,75.16,75.1,75.16,26
20100501|2010-01-06 07:00,6,75.16,75.16,74.98,75.01,37
20100501|2010-01-06 07:30,6,74.9,74.9,74.6,74.9,86
20100501|2010-01-06 08:00,6,74.7,74.89,74.7,74.86,51
20100501|2010-01-06 08:30,6,74.83,74.86,74.66,74.66,51
20100501|2010-01-06 09:00,6,74.67,74.72,74.52,74.61,200
20100501|2010-01-06 09:30,6,74.59,74.64,74.3,74.4,359
20100501|2010-01-06 10:00,6,74.45,74.45,74.28,74.44,91
20100501|2010-01-06 10:30,6,74.57,74.57,74.4,74.4,8
20100501|2010-01-06 11:00,6,74.4,74.51,74.33,74.44,99
20100501|2010-01-06 11:30,6,74.35,74.36,74.33,74.34,20
20100501|2010-01-06 12:00,6,74.32,74.42,74.31,74.42,22
20100501|2010-01-06 12:30,6,74.5,74.72,74.45,74.72,36
20100501|2010-01-06 13:00,6,74.7,74.8,74.69,74.71,60
20100501|2010-01-06 20:00,7,74.93,74.93,74.35,74.35,52
20100501|2010-01-06 20:30,7,74.35,74.42,74.35,74.38,38
20100501|2010-01-06 21:00,7,74.4,74.6,74.4,74.6,2
20100501|2010-01-06 22:00,7,74.48,74.48,74.48,74.48,1
20100501|2010-01-06 23:30,7,74.55,74.59,74.55,74.59,6
20100501|2010-01-07 01:30,7,74.6,74.6,74.6,74.6,14
20100501|2010-01-07 02:30,7,74.54,74.6,74.54,74.6,2
20100501|2010-01-07 03:00,7,74.54,74.54,74.54,74.54,1
20100501|2010-01-07 03:30,7,74.48,74.48,74.48,74.48,13
20100501|2010-01-07 04:00,7,74.44,74.44,74.44,74.44,1
20100501|2010-01-07 06:30,7,74.44,74.44,74.44,74.44,1
20100501|2010-01-07 07:00,7,74.34,74.34,74.34,74.34,1
20100501|2010-01-07 07:30,7,74.42,74.42,74.42,74.42,4
20100501|2010-01-07 08:00,7,74.5,74.54,74.5,74.54,30
20100501|2010-01-07 08:30,7,74.52,74.6,74.52,74.6,28
20100501|2010-01-07 09:00,7,74.62,74.63,74.56,74.56,27
20100501|2010-01-07 09:30,7,74.55,74.6,74.5,74.5,102
20100501|2010-01-07 10:00,7,74.48,74.68,74.44,74.45,57
20100501|2010-01-07 10:30,7,74.45,74.49,74.41,74.46,85
20100501|2010-01-07 11:00,7,74.44,74.44,74.35,74.39,11
20100501|2010-01-07 11:30,7,74.34,74.34,74.27,74.27,10
20100501|2010-01-07 12:00,7,74.25,74.26,74.06,74.18,163
20100501|2010-01-07 12:30,7,74.15,74.15,73.98,74.01,100
20100501|2010-01-07 13:00,7,73.95,74.25,73.8,74.25,197
20100501|2010-01-07 20:00,8,74.32,74.32,74.32,74.32,1
20100501|2010-01-07 20:30,8,74.2,74.2,74.2,74.2,2
20100501|2010-01-07 21:00,8,74.26,74.26,74.2,74.2,4
20100501|2010-01-07 21:30,8,74.2,74.2,74.2,74.2,6
20100501|2010-01-07 23:30,8,74.17,74.17,74.17,74.17,10
20100501|2010-01-08 00:00,8,74.17,74.17,74.17,74.17,12
20100501|2010-01-08 01:30,8,74.35,74.35,74.35,74.35,5
20100501|2010-01-08 02:00,8,74.35,74.35,74.35,74.35,7
20100501|2010-01-08 02:30,8,74.3,74.3,74.3,74.3,9
20100501|2010-01-08 03:00,8,74.3,74.3,74.3,74.3,7
20100501|2010-01-08 03:30,8,74.32,74.32,74.32,74.32,7
20100501|2010-01-08 04:30,8,74.29,74.29,74.29,74.29,3
20100501|2010-01-08 05:00,8,74.29,74.29,74.29,74.29,3
20100501|2010-01-08 06:00,8,74.29,74.29,74.29,74.29,1
20100501|2010-01-08 07:00,8,74.2,74.2,74.2,74.2,22
20100501|2010-01-08 07:30,8,74.2,74.29,74.2,74.29,6
20100501|2010-01-08 08:00,8,74.37,74.38,74,74,35
20100501|2010-01-08 08:30,8,74,74.42,74,74.42,23
20100501|2010-01-08 09:00,8,74.43,74.44,74.1,74.1,14
20100501|2010-01-08 09:30,8,74.42,74.45,74.12,74.12,126
20100501|2010-01-08 10:00,8,74.21,74.21,74.06,74.06,52
20100501|2010-01-08 10:30,8,74.06,74.07,73.97,73.97,41
20100501|2010-01-08 11:00,8,74.08,74.22,73.98,74.01,16
20100501|2010-01-08 11:30,8,73.97,73.98,73.64,73.64,265
20100501|2010-01-08 12:00,8,73.68,73.82,73.64,73.74,20
20100501|2010-01-08 12:30,8,73.73,73.74,73.67,73.72,5
20100501|2010-01-08 13:00,8,73.71,73.72,73.6,73.72,83
20100501|2010-01-10 20:00,11,74,74.09,74,74,29
20100501|2010-01-10 20:30,11,74,74,74,74,4
20100501|2010-01-10 21:00,11,74.05,74.06,74.05,74.06,2
20100501|2010-01-10 21:30,11,74.01,74.01,74.01,74.01,1
20100501|2010-01-10 22:00,11,73.95,74.05,73.95,74.05,3
20100501|2010-01-11 00:00,11,74.15,74.15,74.15,74.15,2
20100501|2010-01-11 01:00,11,73.95,73.95,73.95,73.95,2
20100501|2010-01-11 01:30,11,74.15,74.2,74.15,74.2,7
20100501|2010-01-11 03:00,11,74.34,74.34,74.34,74.34,1
20100501|2010-01-11 05:00,11,74.32,74.32,74.15,74.15,18
20100501|2010-01-11 06:00,11,74.12,74.12,74.12,74.12,1
20100501|2010-01-11 06:30,11,74.11,74.11,74.09,74.09,35
20100501|2010-01-11 07:00,11,73.9,73.9,73.9,73.9,1
20100501|2010-01-11 07:30,11,74.04,74.07,73.9,74.07,27
20100501|2010-01-11 08:00,11,73.92,73.92,73.92,73.92,1
20100501|2010-01-11 09:00,11,74,74.06,74,74.02,7
20100501|2010-01-11 09:30,11,74.02,74.15,74,74,32
20100501|2010-01-11 10:00,11,73.98,74.23,73.96,74.21,72
20100501|2010-01-11 10:30,11,74.21,75.04,74.21,74.96,143
20100501|2010-01-11 11:00,11,74.96,74.99,74.77,74.99,50
20100501|2010-01-11 11:30,11,74.95,75.17,74.88,75.17,44
20100501|2010-01-11 12:00,11,75.16,75.47,75.15,75.29,94
20100501|2010-01-11 12:30,11,75.3,75.55,75.3,75.5,55
20100501|2010-01-11 13:00,11,75.6,75.6,75.22,75.22,74
20100501|2010-01-11 20:00,12,75.18,75.22,75.15,75.15,3
20100501|2010-01-11 20:30,12,75.15,75.15,74.9,74.9,8
20100501|2010-01-11 23:00,12,75.19,75.19,75.19,75.19,3
20100501|2010-01-11 23:30,12,75.23,75.27,75.1,75.24,54
20100501|2010-01-12 00:30,12,75.11,75.11,75.1,75.1,14
20100501|2010-01-12 02:00,12,75.09,75.09,74.98,74.98,5
20100501|2010-01-12 04:00,12,74.9,74.9,74.9,74.9,3
20100501|2010-01-12 05:00,12,75.04,75.04,75.04,75.04,1
20100501|2010-01-12 06:30,12,74.85,74.92,74.81,74.81,22
20100501|2010-01-12 07:00,12,74.81,74.85,74.63,74.73,107
20100501|2010-01-12 07:30,12,75,75,74.4,74.5,54
20100501|2010-01-12 08:00,12,74.51,74.6,74.35,74.35,54
20100501|2010-01-12 08:30,12,74.4,74.5,74.3,74.3,88
20100501|2010-01-12 09:00,12,74.49,74.5,74.4,74.44,19
20100501|2010-01-12 09:30,12,74.5,74.5,73.97,74.4,106
20100501|2010-01-12 10:00,12,74.08,74.09,74.05,74.06,32
20100501|2010-01-12 10:30,12,74.07,74.09,73.98,74.01,130
20100501|2010-01-12 11:00,12,74,74.21,74,74.21,20
20100501|2010-01-12 11:30,12,74.15,74.15,74.04,74.04,3
20100501|2010-01-12 12:00,12,74.05,74.05,73.91,73.95,51
20100501|2010-01-12 12:30,12,73.93,73.93,73.75,73.82,19
20100501|2010-01-12 13:00,12,73.81,74.12,73.8,73.9,118
20100501|2010-01-12 20:00,13,73.83,73.83,73.83,73.83,2
20100501|2010-01-12 20:30,13,74.06,74.06,74.06,74.06,28
20100501|2010-01-12 21:00,13,73.96,74.01,73.96,74.01,10
20100501|2010-01-12 21:30,13,73.96,73.96,73.96,73.96,6
20100501|2010-01-12 23:00,13,73.96,73.96,73.96,73.96,7
20100501|2010-01-12 23:30,13,73.96,73.96,73.7,73.7,3
20100501|2010-01-13 00:00,13,73.86,73.86,73.7,73.7,2
20100501|2010-01-13 00:30,13,73.64,73.64,73.64,73.64,3
20100501|2010-01-13 01:00,13,73.61,73.61,73.61,73.61,2
20100501|2010-01-13 01:30,13,73.69,73.69,73.69,73.69,3
20100501|2010-01-13 03:00,13,73.73,73.73,73.7,73.7,5
20100501|2010-01-13 05:30,13,73.93,73.95,73.93,73.95,17
20100501|2010-01-13 06:00,13,73.95,74.1,73.95,74.1,62
20100501|2010-01-13 07:00,13,73.98,73.98,73.93,73.93,5
20100501|2010-01-13 07:30,13,74,74.1,74,74.1,17
20100501|2010-01-13 08:00,13,74.1,74.57,74.1,74.52,44
20100501|2010-01-13 08:30,13,74.6,74.63,74.49,74.5,24
20100501|2010-01-13 09:00,13,74.49,74.54,74.49,74.54,5
20100501|2010-01-13 09:30,13,74.59,74.85,74.34,74.85,85
20100501|2010-01-13 10:00,13,74.75,74.83,74.64,74.72,57
20100501|2010-01-13 10:30,13,74.78,74.85,74.78,74.82,22
20100501|2010-01-13 11:00,13,74.86,74.96,74.86,74.91,83
20100501|2010-01-13 11:30,13,74.78,75,74.78,75,18
20100501|2010-01-13 12:00,13,75,75.1,75,75.06,24
20100501|2010-01-13 12:30,13,74.89,74.95,74.81,74.81,7
20100501|2010-01-13 13:00,13,74.89,74.89,74.45,74.57,24
20100501|2010-01-13 20:00,14,74.73,74.73,74.63,74.63,4
20100501|2010-01-13 22:00,14,74.4,74.4,74.33,74.33,2
20100501|2010-01-14 00:00,14,74.57,74.57,74.57,74.57,5
20100501|2010-01-14 01:00,14,74.42,74.42,74.42,74.42,1
20100501|2010-01-14 02:00,14,74.42,74.42,74.42,74.42,5
20100501|2010-01-14 03:00,14,74.47,74.52,74.47,74.48,3
20100501|2010-01-14 05:00,14,74.6,74.6,74.56,74.56,5
20100501|2010-01-14 07:30,14,74.73,74.73,74.73,74.73,1
20100501|2010-01-14 08:00,14,74.8,74.86,74.72,74.72,12
20100501|2010-01-14 08:30,14,74.66,74.84,74.66,74.84,4
20100501|2010-01-14 09:00,14,74.73,74.84,74.62,74.7,17
20100501|2010-01-14 09:30,14,74.72,74.72,74.13,74.13,93
20100501|2010-01-14 10:00,14,74.1,74.1,73.7,73.7,119
20100501|2010-01-14 10:30,14,73.68,73.82,73.38,73.82,256
20100501|2010-01-14 11:00,14,73.81,74.1,73.81,74.1,13
20100501|2010-01-14 11:30,14,74.13,74.23,74.13,74.23,14
20100501|2010-01-14 12:00,14,74.28,74.28,74.22,74.24,9
20100501|2010-01-14 12:30,14,74.1,74.21,74.09,74.19,7
20100501|2010-01-14 13:00,14,74.2,74.24,73.88,73.97,58
20100501|2010-01-14 20:30,15,73.91,73.91,73.9,73.9,3
20100501|2010-01-14 22:30,15,73.9,73.9,73.9,73.9,4
20100501|2010-01-14 23:00,15,73.9,73.9,73.9,73.9,22
20100501|2010-01-14 23:30,15,73.83,73.83,73.83,73.83,1
20100501|2010-01-15 00:00,15,73.8,73.8,73.75,73.75,2
20100501|2010-01-15 00:30,15,73.6,73.6,73.53,73.53,12
20100501|2010-01-15 01:30,15,73.63,73.63,73.63,73.63,1
20100501|2010-01-15 02:00,15,73.9,73.9,73.9,73.9,8
20100501|2010-01-15 02:30,15,73.9,73.9,73.9,73.9,13
20100501|2010-01-15 03:00,15,73.9,73.9,73.9,73.9,1
20100501|2010-01-15 03:30,15,73.95,73.95,73.95,73.95,6
20100501|2010-01-15 04:00,15,73.9,73.9,73.9,73.9,3
20100501|2010-01-15 04:30,15,73.9,73.9,73.9,73.9,5
20100501|2010-01-15 05:00,15,73.9,73.9,73.57,73.57,33
20100501|2010-01-15 05:30,15,73.54,73.54,73.54,73.54,1
20100501|2010-01-15 06:00,15,73.54,73.54,73.54,73.54,1
20100501|2010-01-15 06:30,15,73.52,73.52,73.52,73.52,1
20100501|2010-01-15 07:30,15,73.6,73.6,73.6,73.6,18
20100501|2010-01-15 08:00,15,73.57,73.61,73.57,73.61,38
20100501|2010-01-15 08:30,15,73.62,73.7,73.57,73.57,41
20100501|2010-01-15 09:00,15,73.54,73.54,73.39,73.41,35
20100501|2010-01-15 09:30,15,73.53,73.7,73.18,73.18,162
20100501|2010-01-15 10:00,15,73.15,73.29,73.07,73.07,86
20100501|2010-01-15 10:30,15,73.06,73.15,73.05,73.15,82
20100501|2010-01-15 11:00,15,73.16,73.16,73.13,73.13,2
20100501|2010-01-15 11:30,15,73.14,73.15,73.11,73.11,5
20100501|2010-01-15 12:00,15,73.11,73.14,73.08,73.13,9
20100501|2010-01-15 12:30,15,73.14,73.14,73.01,73.05,88
20100501|2010-01-15 13:00,15,73.01,73.25,73,73.01,85
20100501|2010-01-18 20:00,19,73.49,73.5,73.49,73.49,9
20100501|2010-01-18 20:30,19,73.53,73.53,73.53,73.53,5
20100501|2010-01-18 21:00,19,73.5,73.5,73.5,73.5,7
20100501|2010-01-19 02:00,19,73.75,73.75,73.75,73.75,10
20100501|2010-01-19 02:30,19,73.69,73.69,73.69,73.69,1
20100501|2010-01-19 03:00,19,73.65,73.65,73.6,73.62,8
20100501|2010-01-19 03:30,19,73.62,73.67,73.62,73.67,9
20100501|2010-01-19 04:00,19,73.6,73.6,73.6,73.6,24
20100501|2010-01-19 04:30,19,73.6,73.61,73.55,73.61,53
20100501|2010-01-19 05:00,19,73.61,73.61,73.5,73.5,26
20100501|2010-01-19 05:30,19,73.5,73.5,73.5,73.5,17
20100501|2010-01-19 06:30,19,73.42,73.42,73.4,73.4,7
20100501|2010-01-19 07:00,19,73.39,73.39,73.26,73.3,6
20100501|2010-01-19 07:30,19,73.38,73.38,73.38,73.38,1
20100501|2010-01-19 08:00,19,73.3,73.49,73.3,73.49,7
20100501|2010-01-19 08:30,19,73.5,73.61,73.5,73.56,34
20100501|2010-01-19 09:00,19,73.62,73.68,73.53,73.53,8
20100501|2010-01-19 09:30,19,73.52,73.59,73.17,73.17,91
20100501|2010-01-19 10:00,19,73.24,73.24,72.96,73,150
20100501|2010-01-19 10:30,19,73.05,73.15,72.7,72.81,108
20100501|2010-01-19 11:00,19,72.8,72.89,72.68,72.89,155
20100501|2010-01-19 11:30,19,72.9,73,72.9,73,98
20100501|2010-01-19 12:00,19,73,73.22,72.96,73.22,121
20100501|2010-01-19 12:30,19,73.22,73.3,73.06,73.3,70
20100501|2010-01-19 13:00,19,73.31,73.35,72.72,72.81,34
20100501|2010-01-19 20:30,20,72.82,72.82,72.68,72.68,11
20100501|2010-01-20 00:00,20,72.68,72.68,72.68,72.68,3
20100501|2010-01-20 01:00,20,72.65,72.65,72.65,72.65,13
20100501|2010-01-20 02:30,20,72.68,72.68,72.68,72.68,1
20100501|2010-01-20 03:00,20,72.65,72.65,72.58,72.58,7
20100501|2010-01-20 03:30,20,72.58,72.58,72.58,72.58,15
20100501|2010-01-20 04:00,20,72.58,72.63,72.58,72.63,18
20100501|2010-01-20 05:00,20,72.51,72.51,72.5,72.5,25
20100501|2010-01-20 05:30,20,72.5,72.5,72.49,72.49,21
20100501|2010-01-20 06:30,20,72.6,72.6,72.51,72.51,13
20100501|2010-01-20 07:00,20,72.41,72.41,72.41,72.41,3
20100501|2010-01-20 07:30,20,72.4,72.43,72.38,72.4,25
20100501|2010-01-20 08:00,20,72.39,72.46,72.37,72.46,29
20100501|2010-01-20 08:30,20,72.5,72.52,72.33,72.52,33
20100501|2010-01-20 09:00,20,72.3,72.32,72.21,72.21,63
20100501|2010-01-20 09:30,20,72.27,72.32,72.15,72.17,182
20100501|2010-01-20 10:00,20,72.18,72.24,71.99,72.01,149
20100501|2010-01-20 10:30,20,71.99,72.08,71.99,72.05,104
20100501|2010-01-20 11:00,20,72.05,72.11,72.04,72.06,76
20100501|2010-01-20 11:30,20,72.1,72.15,72,72,84
20100501|2010-01-20 12:00,20,72,72.14,71.77,71.8,218
20100501|2010-01-20 12:30,20,71.8,71.87,71.75,71.78,115
20100501|2010-01-20 13:00,20,71.75,72.25,71.7,72.24,281
20100501|2010-01-20 13:30,20,72.24,72.24,72.24,72.24,4
20100501|2010-01-20 20:00,21,72.34,72.4,72.31,72.31,6
20100501|2010-01-20 21:00,21,72.5,72.61,72.5,72.61,29
20100501|2010-01-20 22:00,21,72.53,72.53,72.53,72.53,1
20100501|2010-01-20 23:30,21,72.6,72.6,72.6,72.6,1
20100501|2010-01-21 00:00,21,72.72,72.82,72.72,72.82,5
20100501|2010-01-21 01:30,21,72.69,72.69,72.69,72.69,2
20100501|2010-01-21 02:00,21,72.68,72.89,72.68,72.89,26
20100501|2010-01-21 02:30,21,72.91,72.93,72.91,72.93,5
20100501|2010-01-21 03:00,21,72.65,72.65,72.43,72.43,4
20100501|2010-01-21 04:00,21,72.39,72.39,72.39,72.39,7
20100501|2010-01-21 04:30,21,72.28,72.28,72.18,72.2,38
20100501|2010-01-21 05:00,21,72.27,72.27,72.02,72.02,102
20100501|2010-01-21 05:30,21,72.11,72.11,72.11,72.11,3
20100501|2010-01-21 06:00,21,72.08,72.24,72.08,72.24,3
20100501|2010-01-21 06:30,21,72.31,72.39,72.3,72.36,42
20100501|2010-01-21 07:00,21,72.38,72.4,72.3,72.31,51
20100501|2010-01-21 07:30,21,72.29,72.55,72.25,72.55,45
20100501|2010-01-21 08:00,21,72.54,72.66,72.37,72.62,47
20100501|2010-01-21 08:30,21,72.62,72.82,72.62,72.78,114
20100501|2010-01-21 09:00,21,72.78,72.8,72.43,72.43,109
20100501|2010-01-21 09:30,21,72.41,72.71,72.12,72.15,88
20100501|2010-01-21 10:00,21,72.2,72.7,72.08,72.67,98
20100501|2010-01-21 10:30,21,72.65,72.7,72.26,72.47,102
20100501|2010-01-21 11:00,21,72.45,72.89,72.45,72.89,87
20100501|2010-01-21 11:30,21,72.79,72.79,72.64,72.69,64
20100501|2010-01-21 12:00,21,72.67,73.02,72.67,72.82,70
20100501|2010-01-21 12:30,21,72.87,72.87,72.61,72.69,26
20100501|2010-01-21 13:00,21,72.81,73.29,72.74,73.19,52
20100501|2010-01-21 20:00,22,72.94,72.94,72.85,72.85,6
20100501|2010-01-21 21:30,22,72.83,72.83,72.79,72.79,23
20100501|2010-01-21 22:00,22,72.8,72.83,72.79,72.8,30
20100501|2010-01-21 22:30,22,72.83,72.83,72.83,72.83,3
20100501|2010-01-21 23:00,22,72.78,72.78,72.78,72.78,3
20100501|2010-01-21 23:30,22,72.71,72.72,72.71,72.72,10
20100501|2010-01-22 00:00,22,72.72,72.77,72.72,72.76,19
20100501|2010-01-22 00:30,22,72.78,72.92,72.78,72.92,7
20100501|2010-01-22 02:30,22,72.88,72.88,72.88,72.88,4
20100501|2010-01-22 03:00,22,72.8,72.8,72.56,72.57,15
20100501|2010-01-22 03:30,22,72.68,72.68,72.68,72.68,6
20100501|2010-01-22 04:00,22,72.65,72.67,72.65,72.67,9
20100501|2010-01-22 04:30,22,72.72,72.72,72.72,72.72,6
20100501|2010-01-22 05:00,22,72.9,72.97,72.9,72.97,6
20100501|2010-01-22 05:30,22,72.97,72.97,72.92,72.92,9
20100501|2010-01-22 06:00,22,72.96,72.96,72.96,72.96,5
20100501|2010-01-22 07:00,22,72.8,72.8,72.53,72.53,26
20100501|2010-01-22 07:30,22,72.59,72.68,72.46,72.46,19
20100501|2010-01-22 08:00,22,72.4,72.46,72.36,72.43,40
20100501|2010-01-22 08:30,22,72.5,72.67,72.44,72.67,56
20100501|2010-01-22 09:00,22,72.58,72.58,72.21,72.31,39
20100501|2010-01-22 09:30,22,72.27,72.39,72.2,72.33,79
20100501|2010-01-22 10:00,22,72.43,72.54,72.21,72.3,76
20100501|2010-01-22 10:30,22,72.31,72.64,72.25,72.25,75
20100501|2010-01-22 11:00,22,72.28,72.5,72.28,72.4,48
20100501|2010-01-22 11:30,22,72.41,72.6,72.38,72.38,98
20100501|2010-01-22 12:00,22,72.38,72.47,72.31,72.4,29
20100501|2010-01-22 12:30,22,72.29,72.42,72.29,72.35,33
20100501|2010-01-22 13:00,22,72.41,72.42,72.23,72.32,41
20100501|2010-01-24 20:00,25,72.35,72.65,72.35,72.65,2
20100501|2010-01-24 21:30,25,72.75,72.75,72.75,72.75,2
20100501|2010-01-24 22:00,25,72.75,72.75,72.7,72.7,5
20100501|2010-01-25 00:00,25,72.79,72.79,72.79,72.79,1
20100501|2010-01-25 01:00,25,72.8,72.8,72.7,72.7,10
20100501|2010-01-25 02:00,25,72.74,72.77,72.73,72.77,42
20100501|2010-01-25 02:30,25,72.78,72.79,72.77,72.77,34
20100501|2010-01-25 03:00,25,72.8,72.8,72.8,72.8,1
20100501|2010-01-25 04:00,25,72.61,72.74,72.56,72.74,23
20100501|2010-01-25 05:00,25,72.55,72.55,72.55,72.55,5
20100501|2010-01-25 05:30,25,72.6,72.6,72.35,72.35,52
20100501|2010-01-25 06:00,25,72.35,72.39,72.27,72.27,19
20100501|2010-01-25 06:30,25,72.35,72.35,72.24,72.24,32
20100501|2010-01-25 07:00,25,72.36,72.38,72.31,72.31,21
20100501|2010-01-25 07:30,25,72.36,72.44,72.36,72.44,21
20100501|2010-01-25 08:00,25,72.44,72.53,72.43,72.53,32
20100501|2010-01-25 08:30,25,72.46,72.47,72.32,72.4,51
20100501|2010-01-25 09:00,25,72.37,72.37,72.31,72.31,39
20100501|2010-01-25 09:30,25,72.29,72.45,72.25,72.45,70
20100501|2010-01-25 10:00,25,72.29,72.31,72.24,72.24,22
20100501|2010-01-25 10:30,25,72.25,72.25,72.02,72.02,34
20100501|2010-01-25 11:00,25,72,72,71.29,71.48,927
20100501|2010-01-25 11:30,25,71.42,71.53,71.41,71.44,159
20100501|2010-01-25 12:00,25,71.41,71.46,71.26,71.45,44
20100501|2010-01-25 12:30,25,71.42,71.44,71.07,71.17,243
20100501|2010-01-25 13:00,25,71.17,71.33,71.11,71.19,90
20100501|2010-01-25 20:00,26,71.4,71.59,71.4,71.59,12
20100501|2010-01-25 20:30,26,71.6,71.6,71.36,71.36,3
20100501|2010-01-25 21:00,26,71.41,71.41,71.38,71.4,4
20100501|2010-01-25 21:30,26,71.33,71.33,71.3,71.33,6
20100501|2010-01-25 22:00,26,71.31,71.33,71.3,71.33,5
20100501|2010-01-25 23:00,26,71.31,71.31,71.31,71.31,1
20100501|2010-01-25 23:30,26,71.35,71.47,71.3,71.3,11
20100501|2010-01-26 00:00,26,71.25,71.25,71.2,71.2,6
20100501|2010-01-26 00:30,26,71.2,71.2,71.12,71.12,17
20100501|2010-01-26 01:00,26,71.1,71.1,71.05,71.05,16
20100501|2010-01-26 01:30,26,71.01,71.01,70.9,70.9,73
20100501|2010-01-26 02:00,26,70.9,70.9,70.82,70.83,31
20100501|2010-01-26 02:30,26,70.81,70.87,70.8,70.87,8
20100501|2010-01-26 03:00,26,70.8,70.8,70.8,70.8,2
20100501|2010-01-26 03:30,26,70.75,70.75,70.74,70.75,11
20100501|2010-01-26 04:30,26,70.73,70.73,70.7,70.7,37
20100501|2010-01-26 05:30,26,70.74,70.74,70.72,70.72,10
20100501|2010-01-26 06:00,26,70.72,70.75,70.72,70.75,11
20100501|2010-01-26 06:30,26,70.67,70.77,70.67,70.77,17
20100501|2010-01-26 07:00,26,70.68,70.7,70.65,70.65,20
20100501|2010-01-26 07:30,26,70.66,70.7,70.65,70.68,109
20100501|2010-01-26 08:00,26,70.68,70.82,70.67,70.67,124
20100501|2010-01-26 08:30,26,70.67,70.75,70.67,70.73,229
20100501|2010-01-26 09:00,26,70.75,71,70.68,70.79,160
20100501|2010-01-26 09:30,26,70.79,71.64,70.7,71.62,230
20100501|2010-01-26 10:00,26,71.5,71.71,71.42,71.54,86
20100501|2010-01-26 10:30,26,71.38,71.48,71.35,71.48,35
20100501|2010-01-26 11:00,26,71.47,71.5,71.18,71.5,71
20100501|2010-01-26 11:30,26,71.27,71.27,70.93,71.08,139
20100501|2010-01-26 12:00,26,71.08,71.13,70.93,71.02,142
20100501|2010-01-26 12:30,26,71.01,71.02,70.92,70.95,61
20100501|2010-01-26 13:00,26,70.97,71.4,70.9,71.4,299
20100501|2010-01-26 20:00,27,71.27,71.27,71.27,71.27,2
20100501|2010-01-26 20:30,27,71.35,71.35,71.35,71.35,1
20100501|2010-01-26 21:00,27,71.45,71.5,71.45,71.5,43
20100501|2010-01-26 21:30,27,71.5,71.5,71.5,71.5,3
20100501|2010-01-26 22:00,27,71.5,71.5,71.5,71.5,1
20100501|2010-01-26 22:30,27,71.48,71.48,71.48,71.48,23
20100501|2010-01-26 23:00,27,71.48,71.48,71.48,71.48,16
20100501|2010-01-26 23:30,27,71.53,71.54,71.48,71.48,23
20100501|2010-01-27 00:00,27,71.55,71.55,71.55,71.55,3
20100501|2010-01-27 00:30,27,71.55,71.6,71.55,71.6,6
20100501|2010-01-27 01:00,27,71.59,71.6,71.5,71.5,30
20100501|2010-01-27 02:00,27,71.5,71.5,71.48,71.48,7
20100501|2010-01-27 02:30,27,71.48,71.48,71.48,71.48,110
20100501|2010-01-27 03:30,27,71.41,71.41,71.41,71.41,11
20100501|2010-01-27 04:00,27,71.41,71.45,71.4,71.4,40
20100501|2010-01-27 04:30,27,71.36,71.36,71.34,71.34,19
20100501|2010-01-27 05:00,27,71.32,71.32,71.21,71.21,108
20100501|2010-01-27 05:30,27,71.19,71.19,71.16,71.16,19
20100501|2010-01-27 06:00,27,71.15,71.15,71.13,71.13,9
20100501|2010-01-27 06:30,27,71.11,71.11,71.11,71.11,1
20100501|2010-01-27 07:00,27,71.01,71.05,71.01,71.03,36
20100501|2010-01-27 07:30,27,71,71,70.86,70.9,37
20100501|2010-01-27 08:00,27,70.81,70.84,70.75,70.79,82
20100501|2010-01-27 08:30,27,70.76,70.82,70.75,70.76,58
20100501|2010-01-27 09:00,27,70.78,70.78,70.56,70.6,192
20100501|2010-01-27 09:30,27,70.56,71.05,70.38,70.69,316
20100501|2010-01-27 10:00,27,70.73,71.15,70.56,70.97,241
20100501|2010-01-27 10:30,27,71.08,71.16,70.85,70.88,37
20100501|2010-01-27 11:00,27,70.85,70.87,70.73,70.78,49
20100501|2010-01-27 11:30,27,70.71,70.74,70.51,70.51,56
20100501|2010-01-27 12:00,27,70.51,70.56,70.42,70.42,66
20100501|2010-01-27 12:30,27,70.52,70.83,70.51,70.65,133
20100501|2010-01-27 13:00,27,70.52,70.73,70.5,70.73,259
20100501|2010-01-27 20:00,28,70.61,70.86,70.42,70.42,54
20100501|2010-01-27 20:30,28,70.58,70.67,70.58,70.67,13
20100501|2010-01-27 21:00,28,70.67,70.82,70.64,70.64,22
20100501|2010-01-27 21:30,28,70.73,70.73,70.73,70.73,1
20100501|2010-01-27 23:00,28,70.79,70.79,70.79,70.79,1
20100501|2010-01-27 23:30,28,70.79,70.79,70.79,70.79,1
20100501|2010-01-28 02:00,28,70.67,70.67,70.55,70.55,20
20100501|2010-01-28 02:30,28,70.71,70.88,70.71,70.88,4
20100501|2010-01-28 04:30,28,70.86,71.12,70.86,71.12,30
20100501|2010-01-28 06:30,28,70.83,70.83,70.83,70.83,5
20100501|2010-01-28 07:00,28,70.67,70.67,70.62,70.62,18
20100501|2010-01-28 07:30,28,70.68,71.23,70.68,71.22,90
20100501|2010-01-28 08:00,28,71.21,71.25,71.19,71.19,91
20100501|2010-01-28 08:30,28,71.19,71.19,70.97,70.97,114
20100501|2010-01-28 09:00,28,71.01,71.1,70.92,70.92,69
20100501|2010-01-28 09:30,28,70.92,71.06,70.6,70.86,268
20100501|2010-01-28 10:00,28,70.87,71,70.66,70.8,94
20100501|2010-01-28 10:30,28,70.68,70.72,70.52,70.6,119
20100501|2010-01-28 11:00,28,70.57,70.62,70.52,70.53,40
20100501|2010-01-28 11:30,28,70.52,70.59,70.4,70.59,65
20100501|2010-01-28 12:00,28,70.47,70.64,70.4,70.64,82
20100501|2010-01-28 12:30,28,70.65,70.98,70.57,70.84,96
20100501|2010-01-28 13:00,28,70.78,70.89,70.62,70.7,37
20100501|2010-01-28 20:00,29,70.75,70.75,70.75,70.75,1
20100501|2010-01-28 21:00,29,70.82,70.84,70.82,70.84,6
20100501|2010-01-28 22:00,29,70.82,70.82,70.82,70.82,3
20100501|2010-01-29 02:30,29,70.87,70.89,70.87,70.89,2
20100501|2010-01-29 03:00,29,70.92,71.05,70.92,70.98,17
20100501|2010-01-29 03:30,29,71.02,71.16,71.02,71.16,12
20100501|2010-01-29 04:00,29,71.07,71.09,71.07,71.09,11
20100501|2010-01-29 05:00,29,71.15,71.15,71.15,71.15,4
20100501|2010-01-29 05:30,29,71.14,71.14,71.08,71.08,7
20100501|2010-01-29 06:00,29,71.09,71.12,71,71,33
20100501|2010-01-29 06:30,29,70.92,71.01,70.92,70.94,26
20100501|2010-01-29 07:00,29,71,71.07,70.85,71.07,84
20100501|2010-01-29 07:30,29,71.12,71.3,71.1,71.12,123
20100501|2010-01-29 08:00,29,71.2,71.25,71.1,71.17,51
20100501|2010-01-29 08:30,29,71.15,71.15,71,71,169
20100501|2010-01-29 09:00,29,70.97,70.97,70.71,70.76,193
20100501|2010-01-29 09:30,29,70.76,70.97,70.64,70.87,249
20100501|2010-01-29 10:00,29,70.97,70.97,70.65,70.85,185
20100501|2010-01-29 10:30,29,70.91,70.92,70.73,70.77,136
20100501|2010-01-29 11:00,29,70.77,70.8,70.75,70.75,37
20100501|2010-01-29 11:30,29,70.72,70.72,70.6,70.66,43
20100501|2010-01-29 12:00,29,70.66,70.66,70.5,70.55,115
20100501|2010-01-29 12:30,29,70.55,70.63,70.51,70.52,116
20100501|2010-01-29 13:00,29,70.52,70.81,70.49,70.77,359
20100501|2010-01-31 20:30,1,70.62,70.62,70.62,70.62,1
20100501|2010-01-31 21:30,1,70.8,70.8,70.8,70.8,6
20100501|2010-01-31 22:00,1,70.81,70.81,70.81,70.81,5
20100501|2010-01-31 23:00,1,70.77,70.77,70.77,70.77,1
20100501|2010-01-31 23:30,1,70.74,70.74,70.74,70.74,1
20100501|2010-02-01 00:00,1,70.77,70.89,70.77,70.89,3
20100501|2010-02-01 01:00,1,70.89,70.89,70.89,70.89,2
20100501|2010-02-01 02:00,1,70.84,70.84,70.84,70.84,1
20100501|2010-02-01 02:30,1,70.71,70.71,70.68,70.68,2
20100501|2010-02-01 04:00,1,70.7,70.7,70.7,70.7,20
20100501|2010-02-01 05:30,1,70.53,70.56,70.49,70.5,33
20100501|2010-02-01 07:00,1,70.67,70.9,70.67,70.75,112
20100501|2010-02-01 07:30,1,70.77,70.89,70.68,70.79,27
20100501|2010-02-01 08:00,1,70.54,70.54,70.49,70.52,29
20100501|2010-02-01 08:30,1,70.52,70.53,70.48,70.51,45
20100501|2010-02-01 09:00,1,70.58,70.86,70.47,70.82,74
20100501|2010-02-01 09:30,1,70.77,70.84,70.17,70.17,486
20100501|2010-02-01 10:00,1,70.17,70.44,70.11,70.19,198
20100501|2010-02-01 10:30,1,70.12,70.22,70.1,70.13,61
20100501|2010-02-01 11:00,1,70.12,70.12,69.85,69.9,351
20100501|2010-02-01 11:30,1,69.9,70.02,69.83,69.9,90
20100501|2010-02-01 12:00,1,69.88,70.03,69.88,69.98,96
20100501|2010-02-01 12:30,1,70,70,69.92,69.94,50
20100501|2010-02-01 13:00,1,69.95,69.99,69.81,69.83,239
20100501|2010-02-01 20:00,2,69.86,70.06,69.86,70.06,14
20100501|2010-02-01 20:30,2,70.06,70.06,70.06,70.06,5
20100501|2010-02-01 22:00,2,70,70,70,70,1
20100501|2010-02-02 00:00,2,69.9,69.92,69.9,69.92,4
20100501|2010-02-02 00:30,2,69.92,69.92,69.92,69.92,1
20100501|2010-02-02 01:30,2,69.92,69.92,69.92,69.92,1
20100501|2010-02-02 03:30,2,69.91,69.97,69.91,69.97,10
20100501|2010-02-02 04:30,2,70.14,70.14,70.14,70.14,2
20100501|2010-02-02 05:00,2,70.2,70.8,70.2,70.8,35
20100501|2010-02-02 05:30,2,70.68,70.79,70.68,70.79,38
20100501|2010-02-02 06:00,2,70.79,70.79,70.7,70.77,20
20100501|2010-02-02 06:30,2,70.56,70.79,70.5,70.79,10
20100501|2010-02-02 07:00,2,70.79,70.83,70.3,70.42,63
20100501|2010-02-02 07:30,2,70.42,70.48,70.27,70.27,30
20100501|2010-02-02 08:00,2,70.26,70.26,70.15,70.17,12
20100501|2010-02-02 08:30,2,70.17,70.23,69.88,69.88,30
20100501|2010-02-02 09:00,2,69.92,70.1,69.87,70.08,37
20100501|2010-02-02 09:30,2,70.19,70.41,69.95,70.03,247
20100501|2010-02-02 10:00,2,70.04,70.27,69.95,70.27,162
20100501|2010-02-02 10:30,2,70.29,70.74,70.28,70.63,178
20100501|2010-02-02 11:00,2,70.61,70.65,70.53,70.64,67
20100501|2010-02-02 11:30,2,70.66,70.7,70.33,70.54,47
20100501|2010-02-02 12:00,2,70.5,70.51,70.34,70.34,39
20100501|2010-02-02 12:30,2,70.48,70.61,70.43,70.61,64
20100501|2010-02-02 13:00,2,70.51,70.89,70.47,70.89,367
20100501|2010-02-02 20:00,3,71.08,71.11,70.92,70.93,21
20100501|2010-02-02 20:30,3,70.86,70.86,70.86,70.86,2
20100501|2010-02-02 21:00,3,70.91,70.91,70.91,70.91,1
20100501|2010-02-02 22:00,3,71.09,71.12,71.09,71.12,5
20100501|2010-02-02 22:30,3,71.11,71.12,71.11,71.12,13
20100501|2010-02-02 23:30,3,71.05,71.07,71.01,71.01,22
20100501|2010-02-03 00:00,3,71.12,71.2,71.12,71.2,10
20100501|2010-02-03 00:30,3,71.27,71.5,71.27,71.5,25
20100501|2010-02-03 01:00,3,71.57,72.1,71.57,72.1,38
20100501|2010-02-03 01:30,3,72.1,72.13,72.08,72.13,17
20100501|2010-02-03 02:00,3,72.12,72.13,72.07,72.09,44
20100501|2010-02-03 02:30,3,72.09,72.1,71.9,71.9,63
20100501|2010-02-03 03:00,3,71.95,71.99,71.91,71.91,40
20100501|2010-02-03 03:30,3,71.91,72.21,71.91,72.21,109
20100501|2010-02-03 04:00,3,72.2,72.22,72.08,72.08,23
20100501|2010-02-03 04:30,3,72.02,72.03,71.9,72.03,27
20100501|2010-02-03 05:00,3,72.01,72.01,71.92,71.98,18
20100501|2010-02-03 05:30,3,71.98,71.99,71.94,71.94,10
20100501|2010-02-03 06:00,3,71.94,71.94,71.88,71.88,7
20100501|2010-02-03 06:30,3,71.9,71.9,71.54,71.56,130
20100501|2010-02-03 07:00,3,71.51,71.55,71.02,71.06,238
20100501|2010-02-03 07:30,3,71.03,71.11,71,71.11,179
20100501|2010-02-03 08:00,3,71.18,71.24,71.05,71.1,71
20100501|2010-02-03 08:30,3,71.13,71.14,70.87,70.9,182
20100501|2010-02-03 09:00,3,70.9,71.05,70.78,70.79,240
20100501|2010-02-03 09:30,3,70.82,71.06,70.76,70.93,198
20100501|2010-02-03 10:00,3,70.92,71.15,70.87,70.87,161
20100501|2010-02-03 10:30,3,70.85,71,70.8,70.97,50
20100501|2010-02-03 11:00,3,70.84,71.29,70.84,71.2,104
20100501|2010-02-03 11:30,3,71.19,71.27,71.13,71.13,48
20100501|2010-02-03 12:00,3,71.06,71.15,70.92,70.95,87
20100501|2010-02-03 12:30,3,70.91,71.04,70.91,71.04,142
20100501|2010-02-03 13:00,3,71.05,71.44,71.01,71.02,309
20100501|2010-02-03 20:00,4,71.4,71.5,71.34,71.43,28
20100501|2010-02-03 20:30,4,71.43,71.43,71.29,71.29,14
20100501|2010-02-03 23:30,4,71.29,71.35,71.27,71.35,12
20100501|2010-02-04 00:00,4,71.47,71.47,71.47,71.47,8
20100501|2010-02-04 00:30,4,71.4,71.4,71.4,71.4,1
20100501|2010-02-04 02:30,4,71.35,71.35,71.35,71.35,5
20100501|2010-02-04 03:00,4,71.11,71.11,71.11,71.11,1
20100501|2010-02-04 04:00,4,71.06,71.06,70.8,70.95,42
20100501|2010-02-04 04:30,4,70.99,71.06,70.99,70.99,4
20100501|2010-02-04 06:30,4,71.05,71.11,71.05,71.09,52
20100501|2010-02-04 07:00,4,71.21,71.37,71.04,71.04,28
20100501|2010-02-04 07:30,4,71.1,71.11,71.06,71.07,17
20100501|2010-02-04 08:00,4,71.01,71.1,71,71.1,52
20100501|2010-02-04 08:30,4,71.04,71.04,70.5,70.52,238
20100501|2010-02-04 09:00,4,70.52,70.55,70,70.01,367
20100501|2010-02-04 09:30,4,70.02,70.79,69.75,70.44,675
20100501|2010-02-04 10:00,4,70.43,70.6,70.3,70.39,84
20100501|2010-02-04 10:30,4,70.36,70.39,70.15,70.25,142
20100501|2010-02-04 11:00,4,70.27,70.27,70.03,70.1,415
20100501|2010-02-04 11:30,4,70.08,70.38,70.08,70.16,37
20100501|2010-02-04 12:00,4,70.27,70.27,70.19,70.19,33
20100501|2010-02-04 12:30,4,70.12,70.35,70.12,70.35,61
20100501|2010-02-04 13:00,4,70.21,70.56,70.19,70.5,107
20100501|2010-02-04 20:00,5,70.52,70.52,70.52,70.52,11
20100501|2010-02-04 20:30,5,70.51,70.51,70.51,70.51,1
20100501|2010-02-04 21:00,5,70.6,70.6,70.6,70.6,3
20100501|2010-02-04 21:30,5,70.58,70.6,70.58,70.6,5
20100501|2010-02-04 22:00,5,70.6,70.6,70.6,70.6,3
20100501|2010-02-04 22:30,5,70.6,70.62,70.6,70.62,10
20100501|2010-02-04 23:00,5,70.6,70.7,70.6,70.64,20
20100501|2010-02-05 01:00,5,70.75,70.8,70.75,70.8,14
20100501|2010-02-05 01:30,5,70.73,70.73,70.73,70.73,1
20100501|2010-02-05 02:00,5,70.8,70.81,70.74,70.81,27
20100501|2010-02-05 02:30,5,70.66,70.69,70.4,70.4,104
20100501|2010-02-05 03:00,5,70.52,70.52,70.43,70.43,31
20100501|2010-02-05 03:30,5,70.48,70.48,70.39,70.39,32
20100501|2010-02-05 04:00,5,70.39,70.39,70.34,70.34,2
20100501|2010-02-05 04:30,5,70.35,70.35,70.35,70.35,1
20100501|2010-02-05 05:00,5,70.35,70.35,70.35,70.35,5
20100501|2010-02-05 05:30,5,70.39,70.44,70.39,70.44,24
20100501|2010-02-05 06:00,5,70.38,70.65,70.38,70.56,82
20100501|2010-02-05 06:30,5,70.57,70.57,70.35,70.35,44
20100501|2010-02-05 07:00,5,70.32,70.56,70.23,70.55,65
20100501|2010-02-05 07:30,5,70.46,70.82,70.36,70.65,106
20100501|2010-02-05 08:00,5,70.7,70.7,70.59,70.6,48
20100501|2010-02-05 08:30,5,70.64,70.7,70.35,70.35,123
20100501|2010-02-05 09:00,5,70.34,70.48,70.26,70.41,84
20100501|2010-02-05 09:30,5,70.35,70.45,70.05,70.1,350
20100501|2010-02-05 10:00,5,70.13,70.14,69.98,70.12,170
20100501|2010-02-05 10:30,5,70.11,70.11,68.46,69.04,1469
20100501|2010-02-05 11:00,5,69,69.24,68.95,69.05,167
20100501|2010-02-05 11:30,5,69.05,69.09,68.8,68.95,71
20100501|2010-02-05 12:00,5,68.79,68.82,67.8,68.27,595
20100501|2010-02-05 12:30,5,68.25,68.4,68,68.2,113
20100501|2010-02-05 13:00,5,68.26,69,67.81,68.28,563
20100501|2010-02-07 20:00,8,69,69.41,68.71,69.17,50
20100501|2010-02-07 20:30,8,69.21,69.31,69.21,69.21,5
20100501|2010-02-07 21:00,8,69.27,69.41,69.27,69.27,7
20100501|2010-02-07 21:30,8,69.27,69.27,69.27,69.27,5
20100501|2010-02-07 22:00,8,69.25,69.25,69.25,69.25,31
20100501|2010-02-07 23:00,8,69.22,69.22,69.22,69.22,21
20100501|2010-02-07 23:30,8,69.22,69.22,69.22,69.22,2
20100501|2010-02-08 00:00,8,69.19,69.19,69.19,69.19,1
20100501|2010-02-08 02:00,8,69.33,69.33,69.24,69.24,3
20100501|2010-02-08 02:30,8,69.3,69.3,69.3,69.3,2
20100501|2010-02-08 03:00,8,69.26,69.5,69.26,69.5,4
20100501|2010-02-08 03:30,8,69.51,69.55,69.51,69.52,31
20100501|2010-02-08 04:00,8,69.23,69.3,69.12,69.12,47
20100501|2010-02-08 05:00,8,69.14,69.14,69.14,69.14,1
20100501|2010-02-08 05:30,8,69.13,69.14,69.09,69.09,10
20100501|2010-02-08 06:00,8,69.1,69.12,69.06,69.06,31
20100501|2010-02-08 06:30,8,69.06,69.15,68.99,69.1,69
20100501|2010-02-08 07:00,8,68.94,69.11,68.91,69.11,73
20100501|2010-02-08 07:30,8,69.11,69.11,68.85,68.9,53
20100501|2010-02-08 08:00,8,68.95,69.15,68.9,69.15,49
20100501|2010-02-08 08:30,8,69,69.42,68.98,69.41,259
20100501|2010-02-08 09:00,8,69.4,69.44,69.21,69.21,234
20100501|2010-02-08 09:30,8,69.29,69.4,69.01,69.12,497
20100501|2010-02-08 10:00,8,69.17,70.33,69.15,70.1,905
20100501|2010-02-08 10:30,8,70.09,70.44,70.09,70.44,443
20100501|2010-02-08 11:00,8,70.4,70.49,70.21,70.35,278
20100501|2010-02-08 11:30,8,70.39,70.64,70.26,70.32,269
20100501|2010-02-08 12:00,8,70.3,70.35,70.03,70.35,60
20100501|2010-02-08 12:30,8,70.39,70.6,70.11,70.16,50
20100501|2010-02-08 13:00,8,70.5,71.01,70.26,70.98,396
20100501|2010-02-08 20:00,9,70.68,70.76,70.68,70.76,48
20100501|2010-02-08 20:30,9,70.8,71.09,70.75,70.75,23
20100501|2010-02-08 21:00,9,70.75,70.75,70.73,70.73,3
20100501|2010-02-08 21:30,9,70.8,70.83,70.8,70.82,19
20100501|2010-02-08 22:00,9,70.9,70.9,70.75,70.75,3
20100501|2010-02-08 23:00,9,70.95,70.95,70.95,70.95,6
20100501|2010-02-08 23:30,9,70.99,71,70.99,71,5
20100501|2010-02-09 00:00,9,70.91,70.91,70.91,70.91,5
20100501|2010-02-09 00:30,9,70.91,70.95,70.91,70.95,9
20100501|2010-02-09 01:00,9,71.05,71.05,71.05,71.05,5
20100501|2010-02-09 01:30,9,71.06,71.09,71.06,71.09,21
20100501|2010-02-09 02:00,9,71.09,71.09,70.99,70.99,30
20100501|2010-02-09 02:30,9,70.99,70.99,70.91,70.91,10
20100501|2010-02-09 03:00,9,70.91,70.93,70.91,70.91,7
20100501|2010-02-09 04:00,9,70.95,70.95,70.95,70.95,1
20100501|2010-02-09 05:30,9,70.91,71.06,70.91,71.06,71
20100501|2010-02-09 06:00,9,71.03,71.06,71.03,71.06,11
20100501|2010-02-09 06:30,9,71.01,71.19,71.01,71.12,89
20100501|2010-02-09 07:00,9,71.19,71.21,70.89,70.99,71
20100501|2010-02-09 07:30,9,71.15,72.84,71.15,72.84,1294
20100501|2010-02-09 08:00,9,72.76,73.3,72.76,73.08,575
20100501|2010-02-09 08:30,9,73,73.02,72.75,72.8,214
20100501|2010-02-09 09:00,9,72.77,72.89,72.33,72.83,770
20100501|2010-02-09 09:30,9,72.85,73.03,72.5,72.58,1338
20100501|2010-02-09 10:00,9,72.55,72.63,72.4,72.45,228
20100501|2010-02-09 10:30,9,72.5,72.86,72.5,72.78,307
20100501|2010-02-09 11:00,9,72.69,73.23,72.67,72.98,546
20100501|2010-02-09 11:30,9,72.98,73.1,72.93,72.99,165
20100501|2010-02-09 12:00,9,72.97,73.23,72.96,73.23,245
20100501|2010-02-09 12:30,9,73.26,73.39,73.15,73.2,296
20100501|2010-02-09 13:00,9,73.25,73.35,72.95,72.95,371
20100501|2010-02-09 20:00,10,72.7,73.05,72.6,72.87,179
20100501|2010-02-09 20:30,10,72.87,72.87,72.67,72.67,39
20100501|2010-02-09 21:00,10,72.62,72.62,72.6,72.6,24
20100501|2010-02-09 21:30,10,72.58,72.64,72.58,72.58,17
20100501|2010-02-09 22:00,10,72.58,72.58,72.5,72.5,29
20100501|2010-02-09 22:30,10,72.51,72.51,72.5,72.5,2
20100501|2010-02-09 23:00,10,72.6,72.6,72.6,72.6,2
20100501|2010-02-09 23:30,10,72.65,72.65,72.38,72.4,65
20100501|2010-02-10 00:00,10,72.35,72.44,72.35,72.43,10
20100501|2010-02-10 00:30,10,72.53,72.7,72.53,72.7,17
20100501|2010-02-10 01:00,10,72.7,72.7,72.65,72.65,11
20100501|2010-02-10 01:30,10,72.56,72.74,72.55,72.74,10
20100501|2010-02-10 02:00,10,72.62,72.7,72.61,72.7,27
20100501|2010-02-10 02:30,10,72.7,72.7,72.55,72.66,24
20100501|2010-02-10 03:00,10,72.61,72.66,72.53,72.66,16
20100501|2010-02-10 03:30,10,72.66,72.66,72.61,72.61,20
20100501|2010-02-10 04:00,10,72.66,72.68,72.66,72.66,15
20100501|2010-02-10 04:30,10,72.63,72.67,72.63,72.63,21
20100501|2010-02-10 05:00,10,72.68,72.7,72.68,72.7,52
20100501|2010-02-10 05:30,10,72.7,73.01,72.7,73.01,160
20100501|2010-02-10 06:00,10,72.96,73.09,72.96,73.05,188
20100501|2010-02-10 06:30,10,73.05,73.11,73.01,73.01,45
20100501|2010-02-10 07:00,10,73.02,73.11,73.01,73.11,144
20100501|2010-02-10 07:30,10,73.03,73.4,73.03,73.21,514
20100501|2010-02-10 08:00,10,73.24,73.36,73.24,73.36,245
20100501|2010-02-10 08:30,10,73.36,73.45,73.35,73.42,284
20100501|2010-02-10 09:00,10,73.42,73.42,72.6,72.6,658
20100501|2010-02-10 09:30,10,72.7,73.94,72.62,73.94,2258
20100501|2010-02-10 10:00,10,73.93,73.99,73.48,73.65,539
20100501|2010-02-10 10:30,10,73.65,73.99,73.62,73.79,502
20100501|2010-02-10 11:00,10,73.8,74.06,73.75,73.98,500
20100501|2010-02-10 11:30,10,73.98,74.07,73.7,73.74,273
20100501|2010-02-10 12:00,10,73.74,74.14,73.67,73.77,604
20100501|2010-02-10 12:30,10,73.9,74.16,73.45,73.55,457
20100501|2010-02-10 13:00,10,73.53,74,73.43,73.5,566
20100501|2010-02-10 20:00,11,73.6,73.6,73.35,73.55,28
20100501|2010-02-10 20:30,11,73.57,73.63,73.54,73.54,113
20100501|2010-02-10 21:00,11,73.59,73.59,73.47,73.47,2
20100501|2010-02-10 21:30,11,73.48,73.56,73.46,73.56,6
20100501|2010-02-10 22:00,11,73.52,73.52,73.4,73.4,7
20100501|2010-02-10 22:30,11,73.4,73.4,73.4,73.4,2
20100501|2010-02-10 23:00,11,73.37,73.37,73.37,73.37,2
20100501|2010-02-10 23:30,11,73.4,73.4,73.4,73.4,4
20100501|2010-02-11 00:00,11,73.4,73.46,73.38,73.46,5
20100501|2010-02-11 00:30,11,73.38,73.38,73.38,73.38,4
20100501|2010-02-11 02:00,11,73.5,73.5,73.44,73.49,19
20100501|2010-02-11 02:30,11,73.46,73.46,73.4,73.44,11
20100501|2010-02-11 03:00,11,73.44,73.44,73.44,73.44,4
20100501|2010-02-11 03:30,11,73.44,73.49,73.34,73.37,52
20100501|2010-02-11 04:00,11,73.49,73.49,73.43,73.49,6
20100501|2010-02-11 04:30,11,73.49,73.5,73.44,73.44,149
20100501|2010-02-11 05:00,11,73.5,73.5,73.45,73.5,36
20100501|2010-02-11 05:30,11,73.5,73.52,73.45,73.45,9
20100501|2010-02-11 06:00,11,73.5,73.56,73.5,73.56,46
20100501|2010-02-11 06:30,11,73.53,73.62,73.52,73.62,60
20100501|2010-02-11 07:00,11,73.62,73.63,73.59,73.61,104
20100501|2010-02-11 07:30,11,73.6,73.63,73.55,73.59,88
20100501|2010-02-11 08:00,11,73.42,73.58,73.32,73.52,105
20100501|2010-02-11 08:30,11,73.57,73.62,73.48,73.55,72
20100501|2010-02-11 09:00,11,73.57,73.73,73.55,73.62,119
20100501|2010-02-11 09:30,11,73.6,73.8,73.3,73.36,392
20100501|2010-02-11 10:00,11,73.33,73.42,73.06,73.3,378
20100501|2010-02-11 10:30,11,73.36,73.83,73.35,73.68,317
20100501|2010-02-11 11:00,11,73.69,73.9,73.6,73.76,202
20100501|2010-02-11 11:30,11,73.84,73.87,73.71,73.84,100
20100501|2010-02-11 12:00,11,73.84,73.86,73.79,73.84,136
20100501|2010-02-11 12:30,11,73.81,73.99,73.81,73.95,205
20100501|2010-02-11 13:00,11,73.95,74.09,73.77,73.88,327
20100501|2010-02-11 20:00,12,73.81,73.81,73.7,73.76,37
20100501|2010-02-11 20:30,12,73.65,73.65,73.65,73.65,3
20100501|2010-02-11 21:30,12,73.6,73.6,73.6,73.6,1
20100501|2010-02-11 22:00,12,73.65,73.65,73.6,73.6,3
20100501|2010-02-11 22:30,12,73.55,73.59,73.55,73.59,11
20100501|2010-02-11 23:00,12,73.59,73.69,73.59,73.69,17
20100501|2010-02-11 23:30,12,73.69,73.7,73.65,73.65,9
20100501|2010-02-12 00:00,12,73.65,73.65,73.65,73.65,14
20100501|2010-02-12 00:30,12,73.62,73.62,73.62,73.62,1
20100501|2010-02-12 01:00,12,73.7,73.7,73.7,73.7,1
20100501|2010-02-12 01:30,12,73.71,73.71,73.71,73.71,2
20100501|2010-02-12 02:00,12,73.68,73.68,73.65,73.68,10
20100501|2010-02-12 02:30,12,73.68,73.78,73.68,73.78,18
20100501|2010-02-12 03:00,12,73.7,73.75,73.7,73.72,6
20100501|2010-02-12 03:30,12,73.7,73.7,73.7,73.7,6
20100501|2010-02-12 04:00,12,73.7,73.7,73.55,73.61,78
20100501|2010-02-12 04:30,12,73.6,73.62,73.35,73.35,156
20100501|2010-02-12 05:00,12,73.32,73.4,73.28,73.28,78
20100501|2010-02-12 05:30,12,73.28,73.3,73.21,73.25,82
20100501|2010-02-12 06:00,12,73.25,73.25,73.21,73.22,27
20100501|2010-02-12 06:30,12,73.3,73.3,73.22,73.25,136
20100501|2010-02-12 07:00,12,73.25,73.3,73.25,73.26,47
20100501|2010-02-12 07:30,12,73.3,73.5,73.23,73.4,214
20100501|2010-02-12 08:00,12,73.4,73.5,73.37,73.43,69
20100501|2010-02-12 08:30,12,73.42,73.42,73.23,73.33,268
20100501|2010-02-12 09:00,12,73.35,73.66,73.3,73.6,194
20100501|2010-02-12 09:30,12,73.58,74.04,73.58,74.02,657
20100501|2010-02-12 10:00,12,74,74.34,73.92,74.34,901
20100501|2010-02-12 10:30,12,74.34,74.74,74.3,74.54,1172
20100501|2010-02-12 11:00,12,74.51,74.67,74.45,74.55,499
20100501|2010-02-12 11:30,12,74.64,74.64,74.43,74.57,251
20100501|2010-02-12 12:00,12,74.55,74.72,74.55,74.65,441
20100501|2010-02-12 12:30,12,74.64,74.8,74.6,74.76,423
20100501|2010-02-12 13:00,12,74.76,75.09,74.58,74.95,1811
20100501|2010-02-15 20:00,16,74.9,74.95,74.68,74.85,141
20100501|2010-02-15 20:30,16,74.83,74.83,74.83,74.83,2
20100501|2010-02-15 21:00,16,74.9,74.9,74.88,74.9,3
20100501|2010-02-15 21:30,16,74.9,74.9,74.9,74.9,2
20100501|2010-02-15 22:00,16,74.95,74.95,74.92,74.95,11
20100501|2010-02-15 22:30,16,74.89,74.89,74.87,74.87,8
20100501|2010-02-15 23:00,16,74.9,74.92,74.9,74.9,11
20100501|2010-02-15 23:30,16,74.9,74.91,74.9,74.91,11
20100501|2010-02-16 00:30,16,74.91,74.91,74.87,74.91,7
20100501|2010-02-16 01:00,16,74.91,74.91,74.91,74.91,1
20100501|2010-02-16 01:30,16,74.85,75.01,74.82,75,95
20100501|2010-02-16 02:00,16,75.01,75.07,75.01,75.07,39
20100501|2010-02-16 02:30,16,75.07,75.18,75.05,75.15,138
20100501|2010-02-16 03:00,16,75.15,75.16,75.1,75.15,13
20100501|2010-02-16 03:30,16,75.12,75.14,75.06,75.14,18
20100501|2010-02-16 04:00,16,75.1,75.1,75.06,75.06,14
20100501|2010-02-16 04:30,16,75.02,75.02,75.01,75.01,14
20100501|2010-02-16 05:00,16,75.01,75.05,74.95,74.95,31
20100501|2010-02-16 05:30,16,74.95,74.96,74.91,74.91,36
20100501|2010-02-16 06:00,16,74.95,75.14,74.91,75.14,23
20100501|2010-02-16 06:30,16,75.06,75.06,74.98,74.98,28
20100501|2010-02-16 07:00,16,74.98,75.01,74.85,75.01,125
20100501|2010-02-16 07:30,16,75,75.06,74.9,75.06,49
20100501|2010-02-16 08:00,16,75.04,75.23,75.04,75.21,227
20100501|2010-02-16 08:30,16,75.21,75.39,75.21,75.39,640
20100501|2010-02-16 09:00,16,75.39,75.66,75.32,75.66,928
20100501|2010-02-16 09:30,16,75.65,76.14,75.62,75.84,2415
20100501|2010-02-16 10:00,16,75.86,76.45,75.83,76.34,1091
20100501|2010-02-16 10:30,16,76.35,76.46,76.27,76.41,932
20100501|2010-02-16 11:00,16,76.41,76.41,76.3,76.34,265
20100501|2010-02-16 11:30,16,76.33,76.37,75.69,76.12,457
20100501|2010-02-16 12:00,16,76.12,76.34,76.07,76.28,357
20100501|2010-02-16 12:30,16,76.28,76.33,76.02,76.17,323
20100501|2010-02-16 13:00,16,76.2,76.3,75.71,75.79,705
20100501|2010-02-16 13:30,16,75.76,75.76,75.73,75.73,3
20100501|2010-02-16 20:00,17,76.25,76.25,76.05,76.1,101
20100501|2010-02-16 20:30,17,76.1,76.12,76.1,76.12,5
20100501|2010-02-16 21:00,17,76.12,76.12,76.09,76.1,6
20100501|2010-02-16 21:30,17,76.07,76.1,76.07,76.1,7
20100501|2010-02-16 22:00,17,76.1,76.15,76.1,76.15,10
20100501|2010-02-16 22:30,17,76.15,76.16,76.15,76.16,7
20100501|2010-02-16 23:00,17,76.18,76.18,76.15,76.16,6
20100501|2010-02-17 00:00,17,76.19,76.19,76.15,76.15,17
20100501|2010-02-17 00:30,17,76.19,76.21,76.19,76.19,19
20100501|2010-02-17 01:00,17,76.21,76.26,76.2,76.26,31
20100501|2010-02-17 01:30,17,76.26,76.39,76.26,76.39,20
20100501|2010-02-17 02:00,17,76.39,76.48,76.31,76.48,121
20100501|2010-02-17 02:30,17,76.46,76.46,76.25,76.25,30
20100501|2010-02-17 03:00,17,76.24,76.24,76.22,76.24,6
20100501|2010-02-17 03:30,17,76.22,76.38,76.22,76.35,69
20100501|2010-02-17 04:00,17,76.35,76.35,76.07,76.16,64
20100501|2010-02-17 04:30,17,76.16,76.22,76.16,76.2,41
20100501|2010-02-17 05:00,17,76.22,76.27,76.2,76.27,39
20100501|2010-02-17 05:30,17,76.27,76.27,76.26,76.26,35
20100501|2010-02-17 06:00,17,76.26,76.28,76.26,76.27,27
20100501|2010-02-17 06:30,17,76.29,76.38,76.2,76.37,103
20100501|2010-02-17 07:00,17,76.38,76.46,76.35,76.45,215
20100501|2010-02-17 07:30,17,76.45,76.53,76.42,76.5,414
20100501|2010-02-17 08:00,17,76.5,76.5,76.24,76.44,397
20100501|2010-02-17 08:30,17,76.45,76.47,76.14,76.2,592
20100501|2010-02-17 09:00,17,76.24,76.42,75.66,76.23,921
20100501|2010-02-17 09:30,17,76.23,76.5,76.08,76.33,1650
20100501|2010-02-17 10:00,17,76.35,76.37,75.81,75.84,498
20100501|2010-02-17 10:30,17,75.88,76.14,75.81,76.05,624
20100501|2010-02-17 11:00,17,76.05,76.15,75.9,76.1,337
20100501|2010-02-17 11:30,17,76.14,76.3,76.08,76.15,226
20100501|2010-02-17 12:00,17,76.14,76.15,75.7,75.7,463
20100501|2010-02-17 12:30,17,75.7,75.93,75.7,75.9,310
20100501|2010-02-17 13:00,17,75.99,76.2,75.95,76.12,712
20100501|2010-02-17 13:30,17,76.12,76.12,76.12,76.12,2
20100501|2010-02-17 20:00,18,76.1,76.1,76,76,170
20100501|2010-02-17 20:30,18,76,76.13,76,76.13,37
20100501|2010-02-17 21:00,18,76.02,76.02,76.02,76.02,1
20100501|2010-02-17 21:30,18,76,76.08,76,76.08,3
20100501|2010-02-17 22:00,18,76.07,76.08,76.01,76.08,7
20100501|2010-02-17 22:30,18,76.04,76.05,76,76.05,14
20100501|2010-02-17 23:00,18,76.08,76.09,76.08,76.08,3
20100501|2010-02-17 23:30,18,76.06,76.06,76.06,76.06,14
20100501|2010-02-18 00:00,18,76.09,76.09,76.02,76.02,48
20100501|2010-02-18 00:30,18,76.02,76.1,76.02,76.1,43
20100501|2010-02-18 01:30,18,76.08,76.09,76.02,76.02,12
20100501|2010-02-18 02:00,18,75.99,76.05,75.87,75.87,96
20100501|2010-02-18 02:30,18,75.9,76.01,75.85,75.85,107
20100501|2010-02-18 03:00,18,75.85,75.85,75.82,75.84,72
20100501|2010-02-18 03:30,18,75.99,75.99,75.99,75.99,19
20100501|2010-02-18 04:30,18,75.93,75.97,75.93,75.97,15
20100501|2010-02-18 05:00,18,75.91,75.97,75.9,75.97,21
20100501|2010-02-18 05:30,18,75.9,75.9,75.8,75.84,979
20100501|2010-02-18 06:00,18,75.77,75.91,75.77,75.91,53
20100501|2010-02-18 06:30,18,75.92,75.94,75.86,75.86,12
20100501|2010-02-18 07:00,18,75.86,75.97,75.86,75.93,60
20100501|2010-02-18 07:30,18,75.95,75.95,75.71,75.73,233
20100501|2010-02-18 08:00,18,75.75,75.97,75.73,75.89,186
20100501|2010-02-18 08:30,18,75.82,76.11,75.79,76.11,446
20100501|2010-02-18 09:00,18,76.11,76.19,76.06,76.18,251
20100501|2010-02-18 09:30,18,76.19,76.8,76.17,76.7,2524
20100501|2010-02-18 10:00,18,76.6,76.98,76.41,76.56,1494
20100501|2010-02-18 10:30,18,76.51,76.82,76.34,76.4,1012
20100501|2010-02-18 11:00,18,76.5,76.75,76.43,76.74,311
20100501|2010-02-18 11:30,18,76.74,76.9,76.69,76.89,563
20100501|2010-02-18 12:00,18,76.9,77.04,76.83,77.04,743
20100501|2010-02-18 12:30,18,76.99,77.48,76.96,77.45,2078
20100501|2010-02-18 13:00,18,77.45,78.3,77.45,78.23,4264
20100501|2010-02-18 20:00,19,77.7,77.83,77.51,77.8,188
20100501|2010-02-18 20:30,19,77.7,77.86,77.7,77.75,71
20100501|2010-02-18 21:00,19,77.81,77.81,77.7,77.75,23
20100501|2010-02-18 21:30,19,77.74,77.75,77.74,77.75,11
20100501|2010-02-18 22:00,19,77.75,77.82,77.72,77.82,12
20100501|2010-02-18 22:30,19,77.82,77.9,77.82,77.9,7
20100501|2010-02-18 23:00,19,77.78,77.78,77.77,77.77,5
20100501|2010-02-18 23:30,19,77.83,77.83,77.7,77.7,16
20100501|2010-02-19 00:00,19,77.72,77.8,77.72,77.74,4
20100501|2010-02-19 00:30,19,77.81,77.99,77.8,77.8,34
20100501|2010-02-19 01:00,19,77.9,78,77.78,77.84,42
20100501|2010-02-19 01:30,19,77.88,77.88,77.88,77.88,3
20100501|2010-02-19 02:00,19,77.88,77.91,77.84,77.87,22
20100501|2010-02-19 02:30,19,77.88,77.89,77.65,77.7,236
20100501|2010-02-19 03:00,19,77.89,78.1,77.88,78.03,58
20100501|2010-02-19 03:30,19,78.02,78.03,77.92,78,38
20100501|2010-02-19 04:00,19,78.05,78.05,77.93,78.05,30
20100501|2010-02-19 04:30,19,78.02,78.05,78.02,78.05,7
20100501|2010-02-19 05:00,19,78.07,78.15,78.07,78.15,98
20100501|2010-02-19 05:30,19,78.15,78.63,78.15,78.52,234
20100501|2010-02-19 06:00,19,78.62,78.7,78.56,78.7,74
20100501|2010-02-19 06:30,19,78.75,78.85,78.65,78.8,74
20100501|2010-02-19 07:00,19,78.8,78.93,78.79,78.87,312
20100501|2010-02-19 07:30,19,78.87,79.04,78.85,78.89,541
20100501|2010-02-19 08:00,19,78.88,79.27,78.84,79.17,571
20100501|2010-02-19 08:30,19,79.13,79.22,78.2,78.41,458
20100501|2010-02-19 09:00,19,78.35,78.68,78.05,78.54,1185
20100501|2010-02-19 09:30,19,78.45,79.09,78.21,78.95,2918
20100501|2010-02-19 10:00,19,78.93,78.99,78.88,78.94,579
20100501|2010-02-19 10:30,19,78.94,79.12,78.86,79.12,672
20100501|2010-02-19 11:00,19,79.12,79.25,79.08,79.11,655
20100501|2010-02-19 11:30,19,79.1,79.15,78.81,78.95,586
20100501|2010-02-19 12:00,19,78.98,79.14,78.91,79,552
20100501|2010-02-19 12:30,19,79,79,78.39,78.84,824
20100501|2010-02-19 13:00,19,78.84,79.17,78.75,78.81,1299
20100501|2010-02-19 13:30,19,79.06,79.13,79.06,79.13,7
20100501|2010-02-21 20:00,22,78.99,78.99,78.46,78.55,119
20100501|2010-02-21 20:30,22,78.6,78.66,78.48,78.66,63
20100501|2010-02-21 21:00,22,78.71,78.71,78.54,78.71,11
20100501|2010-02-21 21:30,22,78.59,78.7,78.54,78.7,88
20100501|2010-02-21 22:00,22,78.68,78.68,78.68,78.68,5
20100501|2010-02-21 22:30,22,78.73,78.84,78.73,78.84,24
20100501|2010-02-21 23:00,22,78.82,78.82,78.82,78.82,6
20100501|2010-02-21 23:30,22,78.8,78.82,78.7,78.82,5
20100501|2010-02-22 00:00,22,78.82,78.85,78.7,78.7,27
20100501|2010-02-22 00:30,22,78.7,78.84,78.6,78.6,115
20100501|2010-02-22 01:00,22,78.84,78.84,78.75,78.8,17
20100501|2010-02-22 01:30,22,78.62,78.82,78.62,78.82,24
20100501|2010-02-22 02:00,22,78.65,78.81,78.61,78.8,15
20100501|2010-02-22 02:30,22,78.8,78.8,78.8,78.8,1
20100501|2010-02-22 03:00,22,78.69,78.69,78.6,78.63,59
20100501|2010-02-22 03:30,22,78.65,78.77,78.62,78.77,16
20100501|2010-02-22 04:00,22,78.64,78.79,78.64,78.79,8
20100501|2010-02-22 04:30,22,78.79,78.84,78.79,78.84,12
20100501|2010-02-22 05:00,22,78.84,79.18,78.84,79.16,79
20100501|2010-02-22 05:30,22,79.06,79.2,78.99,79.15,56
20100501|2010-02-22 06:00,22,79.17,79.23,79.05,79.23,143
20100501|2010-02-22 06:30,22,79.23,79.28,79.06,79.27,75
20100501|2010-02-22 07:00,22,79.25,79.5,79.25,79.49,417
20100501|2010-02-22 07:30,22,79.44,79.44,78.64,78.66,404
20100501|2010-02-22 08:00,22,78.66,79,78.65,78.7,132
20100501|2010-02-22 08:30,22,78.7,78.94,78.63,78.89,224
20100501|2010-02-22 09:00,22,78.89,78.93,78.48,78.7,370
20100501|2010-02-22 09:30,22,78.6,78.92,78.6,78.87,810
20100501|2010-02-22 10:00,22,78.84,79.15,78.84,79.06,590
20100501|2010-02-22 10:30,22,79.12,79.18,78.64,79.15,450
20100501|2010-02-22 11:00,22,79.15,79.37,79.11,79.36,371
20100501|2010-02-22 11:30,22,79.37,79.67,79.35,79.66,871
20100501|2010-02-22 12:00,22,79.67,79.7,79.47,79.7,473
20100501|2010-02-22 12:30,22,79.67,79.79,79.52,79.53,898
20100501|2010-02-22 13:00,22,79.53,79.77,79.23,79.77,1162
20100501|2010-02-22 20:00,23,79.51,79.6,79.32,79.6,41
20100501|2010-02-22 20:30,23,79.55,79.62,79.42,79.6,30
20100501|2010-02-22 21:00,23,79.58,79.6,79.45,79.45,24
20100501|2010-02-22 21:30,23,79.46,79.46,79.45,79.45,2
20100501|2010-02-22 22:00,23,79.48,79.6,79.48,79.6,5
20100501|2010-02-22 23:00,23,79.6,79.6,79.6,79.6,2
20100501|2010-02-22 23:30,23,79.6,79.6,79.58,79.58,13
20100501|2010-02-23 00:00,23,79.55,79.68,79.55,79.68,4
20100501|2010-02-23 00:30,23,79.69,79.75,79.52,79.52,16
20100501|2010-02-23 01:00,23,79.58,79.6,79.58,79.6,11
20100501|2010-02-23 01:30,23,79.6,79.6,79.6,79.6,20
20100501|2010-02-23 02:00,23,79.54,79.6,79.54,79.58,27
20100501|2010-02-23 02:30,23,79.58,79.6,79.49,79.6,38
20100501|2010-02-23 03:00,23,79.59,79.59,79.54,79.54,5
20100501|2010-02-23 03:30,23,79.5,79.5,79.37,79.46,80
20100501|2010-02-23 04:00,23,79.52,79.52,79.45,79.45,49
20100501|2010-02-23 04:30,23,79.44,79.45,79.4,79.4,3
20100501|2010-02-23 05:00,23,79.41,79.42,79.31,79.31,35
20100501|2010-02-23 05:30,23,79.33,79.33,79.21,79.21,74
20100501|2010-02-23 06:00,23,79.25,79.28,79.13,79.18,55
20100501|2010-02-23 06:30,23,79.18,79.5,79.18,79.5,98
20100501|2010-02-23 07:00,23,79.5,79.72,79.45,79.6,118
20100501|2010-02-23 07:30,23,79.6,79.6,79.45,79.51,122
20100501|2010-02-23 08:00,23,79.47,79.55,79.35,79.55,478
20100501|2010-02-23 08:30,23,79.55,79.58,79.32,79.38,263
20100501|2010-02-23 09:00,23,79.38,79.4,78.91,79.06,1106
20100501|2010-02-23 09:30,23,79.07,79.25,78.87,78.95,1362
20100501|2010-02-23 10:00,23,78.93,79.25,78.71,79.2,993
20100501|2010-02-23 10:30,23,79.2,79.97,79.2,79.83,1496
20100501|2010-02-23 11:00,23,79.89,79.9,79.41,79.65,551
20100501|2010-02-23 11:30,23,79.72,79.76,79.27,79.5,429
20100501|2010-02-23 12:00,23,79.55,79.88,79.48,79.86,328
20100501|2010-02-23 12:30,23,79.85,79.93,79.7,79.85,370
20100501|2010-02-23 13:00,23,79.88,80.1,79.3,79.44,1322
20100501|2010-02-23 20:00,24,79.54,79.54,79.32,79.51,192
20100501|2010-02-23 20:30,24,79.42,79.42,79.28,79.28,104
20100501|2010-02-23 21:00,24,79.29,79.37,79.2,79.28,163
20100501|2010-02-23 21:30,24,79.27,79.35,79.21,79.26,9
20100501|2010-02-23 22:00,24,79.23,79.26,79.2,79.26,12
20100501|2010-02-23 22:30,24,79.25,79.3,79.25,79.25,3
20100501|2010-02-23 23:00,24,79.24,79.24,79.24,79.24,5
20100501|2010-02-23 23:30,24,79.2,79.2,79.2,79.2,10
20100501|2010-02-24 00:00,24,79.25,79.25,79.2,79.2,76
20100501|2010-02-24 00:30,24,79.2,79.27,79.05,79.05,203
20100501|2010-02-24 01:00,24,79.05,79.2,78.93,78.94,121
20100501|2010-02-24 01:30,24,78.94,78.97,78.9,78.9,34
20100501|2010-02-24 02:00,24,78.91,78.95,78.91,78.93,17
20100501|2010-02-24 02:30,24,78.95,78.95,78.93,78.93,14
20100501|2010-02-24 03:00,24,78.9,78.95,78.74,78.79,339
20100501|2010-02-24 03:30,24,78.79,78.85,78.76,78.76,95
20100501|2010-02-24 04:00,24,78.76,78.84,78.76,78.76,35
20100501|2010-02-24 04:30,24,78.77,78.84,78.77,78.84,47
20100501|2010-02-24 05:00,24,78.82,78.82,78.72,78.75,60
20100501|2010-02-24 05:30,24,78.78,78.79,78.7,78.79,87
20100501|2010-02-24 06:00,24,78.79,78.79,78.58,78.66,446
20100501|2010-02-24 06:30,24,78.67,78.76,78.61,78.7,190
20100501|2010-02-24 07:00,24,78.7,78.96,78.7,78.96,235
20100501|2010-02-24 07:30,24,78.99,79.09,78.86,78.86,183
20100501|2010-02-24 08:00,24,78.87,78.96,78.75,78.85,161
20100501|2010-02-24 08:30,24,78.87,79.2,78.82,78.96,327
20100501|2010-02-24 09:00,24,78.99,78.99,78.74,78.92,358
20100501|2010-02-24 09:30,24,78.91,78.98,78.54,78.78,1659
20100501|2010-02-24 10:00,24,78.74,78.93,78.72,78.75,549
20100501|2010-02-24 10:30,24,78.75,78.98,78.74,78.87,401
20100501|2010-02-24 11:00,24,78.92,78.93,78.75,78.81,319
20100501|2010-02-24 11:30,24,78.89,79,78.65,78.65,592
20100501|2010-02-24 12:00,24,78.71,79.08,78.59,79.08,354
20100501|2010-02-24 12:30,24,79.08,79.13,78.92,78.92,294
20100501|2010-02-24 13:00,24,79,79.23,78.9,79.22,539
20100501|2010-02-24 20:00,25,79.22,79.23,78.68,78.68,176
20100501|2010-02-24 20:30,25,78.67,78.67,78.57,78.58,62
20100501|2010-02-24 21:00,25,78.65,78.65,78.57,78.57,9
20100501|2010-02-24 21:30,25,78.56,78.57,78.54,78.54,26
20100501|2010-02-24 22:00,25,78.54,78.54,78.54,78.54,12
20100501|2010-02-24 22:30,25,78.55,78.55,78.54,78.54,8
20100501|2010-02-24 23:00,25,78.56,78.65,78.56,78.65,58
20100501|2010-02-24 23:30,25,78.68,78.68,78.59,78.6,33
20100501|2010-02-25 00:00,25,78.59,78.6,78.57,78.57,25
20100501|2010-02-25 00:30,25,78.57,78.6,78.51,78.51,70
20100501|2010-02-25 01:30,25,78.52,78.52,78.51,78.51,16
20100501|2010-02-25 02:00,25,78.58,78.63,78.58,78.58,29
20100501|2010-02-25 02:30,25,78.62,78.62,78.58,78.58,24
20100501|2010-02-25 03:00,25,78.6,78.62,78.54,78.54,37
20100501|2010-02-25 03:30,25,78.54,78.54,78.48,78.52,206
20100501|2010-02-25 04:00,25,78.51,78.62,78.47,78.53,97
20100501|2010-02-25 04:30,25,78.62,78.62,78.62,78.62,4
20100501|2010-02-25 05:00,25,78.55,78.6,78.53,78.6,45
20100501|2010-02-25 05:30,25,78.56,78.6,78.55,78.56,8
20100501|2010-02-25 06:00,25,78.59,78.6,78.59,78.6,4
20100501|2010-02-25 06:30,25,78.57,78.63,78.55,78.6,97
20100501|2010-02-25 07:00,25,78.63,79.06,78.58,79.04,299
20100501|2010-02-25 07:30,25,79.03,79.03,78.56,78.56,395
20100501|2010-02-25 08:00,25,78.58,78.85,78.55,78.7,178
20100501|2010-02-25 08:30,25,78.7,78.94,78.7,78.84,210
20100501|2010-02-25 09:00,25,78.91,79.15,78.77,79.12,365
20100501|2010-02-25 09:30,25,79.14,79.48,78.95,79.34,1470
20100501|2010-02-25 10:00,25,79.4,79.45,79.23,79.45,567
20100501|2010-02-25 10:30,25,79.44,79.45,79.18,79.43,446
20100501|2010-02-25 11:00,25,79.38,79.85,79.37,79.72,1047
20100501|2010-02-25 11:30,25,79.7,80.34,79.7,80.17,1611
20100501|2010-02-25 12:00,25,80.17,80.68,80.15,80.49,1090
20100501|2010-02-25 12:30,25,80.49,81.78,80.49,81.48,2841
20100501|2010-02-25 13:00,25,81.5,81.65,81.01,81.43,1086
20100501|2010-02-25 20:00,26,81.2,81.58,81.2,81.52,231
20100501|2010-02-25 20:30,26,81.53,81.72,81.53,81.72,109
20100501|2010-02-25 21:00,26,81.72,81.72,81.7,81.7,23
20100501|2010-02-25 21:30,26,81.71,81.71,81.6,81.6,25
20100501|2010-02-25 22:00,26,81.55,81.55,81.51,81.51,4
20100501|2010-02-25 22:30,26,81.51,81.55,81.51,81.53,14
20100501|2010-02-25 23:00,26,81.54,81.55,81.53,81.55,24
20100501|2010-02-25 23:30,26,81.55,81.55,81.5,81.5,5
20100501|2010-02-26 00:00,26,81.55,81.6,81.55,81.6,6
20100501|2010-02-26 00:30,26,81.6,81.6,81.56,81.56,8
20100501|2010-02-26 01:00,26,81.6,81.64,81.6,81.64,52
20100501|2010-02-26 01:30,26,81.6,81.65,81.5,81.5,34
20100501|2010-02-26 02:00,26,81.5,81.5,81.17,81.17,107
20100501|2010-02-26 02:30,26,81.17,81.45,81.17,81.45,83
20100501|2010-02-26 03:00,26,81.4,81.4,81.37,81.37,22
20100501|2010-02-26 03:30,26,81.35,81.4,81.3,81.35,25
20100501|2010-02-26 04:00,26,81.31,81.4,81.31,81.37,31
20100501|2010-02-26 05:00,26,81.48,81.91,81.46,81.91,260
20100501|2010-02-26 05:30,26,81.86,82.18,81.86,82.13,231
20100501|2010-02-26 06:00,26,82.12,82.24,82.12,82.15,336
20100501|2010-02-26 06:30,26,82.17,82.27,82.15,82.26,145
20100501|2010-02-26 07:00,26,82.23,82.27,82.03,82.21,320
20100501|2010-02-26 07:30,26,82.15,82.38,82.1,82.13,432
20100501|2010-02-26 08:00,26,82.13,82.33,82.13,82.24,124
20100501|2010-02-26 08:30,26,82.24,82.35,82.19,82.29,197
20100501|2010-02-26 09:00,26,82.3,82.3,81.78,81.95,509
20100501|2010-02-26 09:30,26,81.91,82.03,80.66,80.79,2016
20100501|2010-02-26 10:00,26,80.83,81.34,80.8,81.13,559
20100501|2010-02-26 10:30,26,81.1,81.78,81.08,81.6,428
20100501|2010-02-26 11:00,26,81.61,81.7,81.33,81.6,504
20100501|2010-02-26 11:30,26,81.6,81.99,81.54,81.85,575
20100501|2010-02-26 12:00,26,81.91,82.3,81.87,82.29,555
20100501|2010-02-26 12:30,26,82.26,82.43,82.22,82.3,824
20100501|2010-02-26 13:00,26,82.3,82.58,82.1,82.58,1733
20100501|2010-02-28 20:00,1,82.46,82.61,82.46,82.55,105
20100501|2010-02-28 20:30,1,82.54,82.71,82.54,82.71,74
20100501|2010-02-28 21:00,1,82.77,82.85,82.77,82.8,44
20100501|2010-02-28 21:30,1,82.8,82.88,82.75,82.75,13
20100501|2010-02-28 22:00,1,82.75,82.77,82.75,82.77,20
20100501|2010-02-28 22:30,1,82.76,82.8,82.62,82.8,28
20100501|2010-02-28 23:00,1,82.8,82.88,82.8,82.88,26
20100501|2010-02-28 23:30,1,82.88,82.91,82.83,82.91,16
20100501|2010-03-01 00:00,1,82.9,82.9,82.9,82.9,1
20100501|2010-03-01 00:30,1,82.8,82.91,82.8,82.91,21
20100501|2010-03-01 01:00,1,82.91,83,82.91,83,162
20100501|2010-03-01 01:30,1,83,83.05,83,83.05,47
20100501|2010-03-01 02:00,1,83.04,83.15,83,83.1,74
20100501|2010-03-01 02:30,1,83.1,83.27,83,83.27,143
20100501|2010-03-01 03:00,1,83.28,83.29,83.15,83.15,23
20100501|2010-03-01 03:30,1,83.19,83.29,83.15,83.15,30
20100501|2010-03-01 04:00,1,83.19,83.27,83.15,83.15,7
20100501|2010-03-01 04:30,1,83.16,83.2,83.1,83.2,37
20100501|2010-03-01 05:00,1,83.2,83.2,83.14,83.14,21
20100501|2010-03-01 05:30,1,83.15,83.31,83.1,83.14,75
20100501|2010-03-01 06:00,1,83.14,83.28,83.1,83.2,52
20100501|2010-03-01 06:30,1,83.25,83.35,83.19,83.35,113
20100501|2010-03-01 07:00,1,83.32,83.46,83.2,83.25,309
20100501|2010-03-01 07:30,1,83.25,83.7,83.25,83.7,536
20100501|2010-03-01 08:00,1,83.61,83.8,83.45,83.45,359
20100501|2010-03-01 08:30,1,83.59,83.67,83.4,83.44,245
20100501|2010-03-01 09:00,1,83.5,84.25,83.46,84.24,1293
20100501|2010-03-01 09:30,1,84.24,84.6,83.47,83.69,2336
20100501|2010-03-01 10:00,1,83.69,83.97,83.51,83.74,485
20100501|2010-03-01 10:30,1,83.74,83.9,83.74,83.86,266
20100501|2010-03-01 11:00,1,83.85,84,83.61,83.71,536
20100501|2010-03-01 11:30,1,83.78,83.8,83.28,83.36,263
20100501|2010-03-01 12:00,1,83.39,83.62,83.22,83.39,361
20100501|2010-03-01 12:30,1,83.4,83.71,83.34,83.56,445
20100501|2010-03-01 13:00,1,83.57,83.6,83.15,83.19,1043
20100501|2010-03-01 20:00,2,83.1,83.17,82.95,82.97,95
20100501|2010-03-01 20:30,2,82.98,83.05,82.95,82.95,26
20100501|2010-03-01 21:00,2,82.96,83,82.96,82.96,11
20100501|2010-03-01 21:30,2,83,83,82.95,82.98,27
20100501|2010-03-01 22:00,2,82.98,82.98,82.93,82.93,29
20100501|2010-03-01 22:30,2,82.93,82.93,82.81,82.82,53
20100501|2010-03-01 23:00,2,82.8,82.8,82.68,82.7,67
20100501|2010-03-01 23:30,2,82.7,82.7,82.7,82.7,6
20100501|2010-03-02 00:00,2,82.67,82.67,82.63,82.63,8
20100501|2010-03-02 00:30,2,82.62,82.62,82.49,82.6,21
20100501|2010-03-02 01:00,2,82.52,82.52,82.32,82.32,188
20100501|2010-03-02 01:30,2,82.37,82.39,82.18,82.18,81
20100501|2010-03-02 02:00,2,82.18,82.21,82.06,82.12,195
20100501|2010-03-02 02:30,2,82.12,82.25,81.92,81.92,149
20100501|2010-03-02 03:00,2,81.91,81.99,81.16,81.46,527
20100501|2010-03-02 03:30,2,81.6,81.77,81.58,81.66,29
20100501|2010-03-02 04:00,2,81.66,81.98,81.66,81.66,58
20100501|2010-03-02 04:30,2,81.68,81.8,81.68,81.8,7
20100501|2010-03-02 05:00,2,81.75,81.85,81.75,81.85,41
20100501|2010-03-02 05:30,2,81.85,82.04,81.85,81.91,81
20100501|2010-03-02 06:00,2,81.91,81.95,81.8,81.85,28
20100501|2010-03-02 06:30,2,81.8,82.12,81.79,82.1,100
20100501|2010-03-02 07:00,2,82.1,82.34,82.1,82.26,143
20100501|2010-03-02 07:30,2,82.21,82.23,81.87,81.91,203
20100501|2010-03-02 08:00,2,81.92,82,81.34,81.46,304
20100501|2010-03-02 08:30,2,81.43,81.5,81.16,81.31,312
20100501|2010-03-02 09:00,2,81.31,81.35,80.66,80.95,1627
20100501|2010-03-02 09:30,2,80.97,82.57,80.72,82.49,1743
20100501|2010-03-02 10:00,2,82.49,82.55,81.5,81.7,872
20100501|2010-03-02 10:30,2,81.7,81.75,81.46,81.54,265
20100501|2010-03-02 11:00,2,81.52,81.69,81.5,81.54,487
20100501|2010-03-02 11:30,2,81.51,81.65,81.51,81.62,145
20100501|2010-03-02 12:00,2,81.63,81.78,81.35,81.37,534
20100501|2010-03-02 12:30,2,81.37,81.51,81.12,81.5,401
20100501|2010-03-02 13:00,2,81.47,81.94,81.47,81.88,1451
20100501|2010-03-02 13:30,2,81.88,81.88,81.88,81.88,10
20100501|2010-03-02 20:00,3,81.75,82.13,81.75,81.94,76
20100501|2010-03-02 20:30,3,81.98,81.98,81.98,81.98,1
20100501|2010-03-02 21:00,3,81.98,82.01,81.98,82,10
20100501|2010-03-02 21:30,3,82.1,82.18,82.1,82.18,5
20100501|2010-03-02 22:00,3,82.1,82.18,82.1,82.18,12
20100501|2010-03-02 22:30,3,82.18,82.18,82.18,82.18,2
20100501|2010-03-02 23:30,3,82.16,82.2,82.16,82.2,38
20100501|2010-03-03 00:00,3,82.2,82.2,82.2,82.2,4
20100501|2010-03-03 00:30,3,82.2,82.2,82.2,82.2,12
20100501|2010-03-03 01:00,3,82.01,82.2,82.01,82.01,70
20100501|2010-03-03 01:30,3,82.01,82.01,82,82,6
20100501|2010-03-03 02:00,3,82.01,82.01,82.01,82.01,1
20100501|2010-03-03 03:00,3,82.14,82.2,82.05,82.05,12
20100501|2010-03-03 03:30,3,82.1,82.2,82.1,82.2,3
20100501|2010-03-03 04:00,3,82.14,82.14,82.04,82.1,32
20100501|2010-03-03 04:30,3,82.2,82.24,82.2,82.24,45
20100501|2010-03-03 05:00,3,82.24,82.24,82.24,82.24,10
20100501|2010-03-03 05:30,3,82.2,82.24,82.1,82.14,97
20100501|2010-03-03 06:00,3,82.2,82.35,82.17,82.35,59
20100501|2010-03-03 06:30,3,82.35,82.46,82.35,82.45,109
20100501|2010-03-03 07:00,3,82.46,82.58,82.42,82.55,209
20100501|2010-03-03 07:30,3,82.58,82.75,82.58,82.65,214
20100501|2010-03-03 08:00,3,82.65,82.78,82.65,82.74,190
20100501|2010-03-03 08:30,3,82.74,82.87,82.7,82.75,133
20100501|2010-03-03 09:00,3,82.73,82.85,82.4,82.53,270
20100501|2010-03-03 09:30,3,82.51,82.78,82.27,82.5,714
20100501|2010-03-03 10:00,3,82.53,82.8,82.44,82.74,283
20100501|2010-03-03 10:30,3,82.73,83.1,82.7,83.02,673
20100501|2010-03-03 11:00,3,83.02,83.4,83,83.15,862
20100501|2010-03-03 11:30,3,83.2,83.28,83.16,83.2,336
20100501|2010-03-03 12:00,3,83.12,83.14,82.82,83.08,444
20100501|2010-03-03 12:30,3,83.03,83.11,82.8,82.8,319
20100501|2010-03-03 13:00,3,82.8,83.17,82.71,82.91,1301
20100501|2010-03-03 20:00,4,82.77,82.83,82.57,82.65,81
20100501|2010-03-03 20:30,4,82.6,82.6,82.55,82.55,2
20100501|2010-03-03 21:00,4,82.54,82.54,82.05,82.05,28
20100501|2010-03-03 21:30,4,82.05,82.16,82.05,82.05,19
20100501|2010-03-03 22:00,4,82.15,82.17,81.92,82.17,40
20100501|2010-03-03 22:30,4,82.17,82.19,81.97,82,31
20100501|2010-03-03 23:00,4,81.97,82,81.75,81.75,56
20100501|2010-03-03 23:30,4,81.9,81.9,81.9,81.9,26
20100501|2010-03-04 00:00,4,82,82,82,82,1
20100501|2010-03-04 00:30,4,82,82,81.9,81.9,5
20100501|2010-03-04 01:00,4,81.95,81.95,81.8,81.8,31
20100501|2010-03-04 01:30,4,81.95,81.95,81.86,81.86,4
20100501|2010-03-04 02:00,4,81.94,82,81.92,81.98,10
20100501|2010-03-04 02:30,4,82.09,82.09,81.95,82.01,16
20100501|2010-03-04 03:00,4,82.09,82.1,82.09,82.1,5
20100501|2010-03-04 03:30,4,82.11,82.11,82.1,82.1,3
20100501|2010-03-04 04:00,4,82.1,82.11,82,82.11,41
20100501|2010-03-04 04:30,4,82.11,82.2,82.11,82.2,17
20100501|2010-03-04 05:00,4,82.2,82.2,82.11,82.11,12
20100501|2010-03-04 05:30,4,82.17,82.26,82.17,82.26,23
20100501|2010-03-04 06:00,4,82.26,82.39,82.26,82.34,50
20100501|2010-03-04 06:30,4,82.39,82.4,82.34,82.37,24
20100501|2010-03-04 07:00,4,82.38,82.42,82.34,82.41,69
20100501|2010-03-04 07:30,4,82.41,82.42,82.11,82.28,176
20100501|2010-03-04 08:00,4,82.28,82.36,81.91,82.06,243
20100501|2010-03-04 08:30,4,82.1,82.11,81.98,82.03,118
20100501|2010-03-04 09:00,4,82,82.28,82,82.04,167
20100501|2010-03-04 09:30,4,82.02,82.6,81.86,82.08,867
20100501|2010-03-04 10:00,4,82.08,82.25,82,82.19,219
20100501|2010-03-04 10:30,4,82.12,82.16,81.53,81.71,467
20100501|2010-03-04 11:00,4,81.7,82.19,81.68,82.19,226
20100501|2010-03-04 11:30,4,82.14,82.17,81.92,81.96,66
20100501|2010-03-04 12:00,4,81.97,81.99,81.71,81.72,147
20100501|2010-03-04 12:30,4,81.77,81.95,81.65,81.94,154
20100501|2010-03-04 13:00,4,81.76,82.22,81.56,82.19,753
20100501|2010-03-04 20:00,5,81.9,82.19,81.85,81.97,65
20100501|2010-03-04 20:30,5,82,82,81.91,82,5
20100501|2010-03-04 21:00,5,82,82,81.85,81.92,20
20100501|2010-03-04 21:30,5,81.92,81.92,81.92,81.92,1
20100501|2010-03-04 22:00,5,81.89,81.89,81.89,81.89,2
20100501|2010-03-04 22:30,5,82,82,82,82,8
20100501|2010-03-04 23:30,5,81.97,81.97,81.97,81.97,2
20100501|2010-03-05 00:00,5,82.02,82.02,81.98,81.98,14
20100501|2010-03-05 00:30,5,81.92,81.92,81.8,81.89,70
20100501|2010-03-05 01:00,5,81.85,81.85,81.85,81.85,4
20100501|2010-03-05 01:30,5,81.85,81.89,81.77,81.82,21
20100501|2010-03-05 02:00,5,81.85,81.9,81.85,81.9,26
20100501|2010-03-05 02:30,5,82,82,82,82,1
20100501|2010-03-05 03:00,5,81.9,81.97,81.8,81.97,20
20100501|2010-03-05 03:30,5,81.95,82,81.95,82,8
20100501|2010-03-05 04:00,5,81.99,82,81.97,81.97,11
20100501|2010-03-05 04:30,5,82,82,81.92,81.92,104
20100501|2010-03-05 05:00,5,81.92,81.98,81.82,81.88,52
20100501|2010-03-05 05:30,5,81.88,81.92,81.81,81.9,27
20100501|2010-03-05 06:00,5,81.84,81.87,81.81,81.87,33
20100501|2010-03-05 07:00,5,81.94,81.98,81.81,81.85,42
20100501|2010-03-05 07:30,5,81.85,82.4,81.85,82.36,298
20100501|2010-03-05 08:00,5,82.35,82.4,82.24,82.4,72
20100501|2010-03-05 08:30,5,82.4,82.96,82.4,82.82,472
20100501|2010-03-05 09:00,5,82.78,83.07,82.78,83.06,322
20100501|2010-03-05 09:30,5,83.06,83.12,81.85,82.11,1237
20100501|2010-03-05 10:00,5,82.07,82.67,82.06,82.64,434
20100501|2010-03-05 10:30,5,82.67,82.9,82.5,82.7,426
20100501|2010-03-05 11:00,5,82.69,82.7,82.46,82.6,171
20100501|2010-03-05 11:30,5,82.68,82.79,82.6,82.79,141
20100501|2010-03-05 12:00,5,82.75,82.8,82.58,82.68,182
20100501|2010-03-05 12:30,5,82.67,82.7,82.5,82.7,140
20100501|2010-03-05 13:00,5,82.69,82.7,82.29,82.4,725
20100501|2010-03-07 20:00,8,82.43,82.44,81.94,82,82
20100501|2010-03-07 20:30,8,82.05,82.12,81.88,81.89,57
20100501|2010-03-07 21:00,8,81.89,81.97,81.81,81.88,45
20100501|2010-03-07 21:30,8,81.88,81.9,81.34,81.44,221
20100501|2010-03-07 22:00,8,81.54,81.6,81.54,81.6,8
20100501|2010-03-07 22:30,8,81.59,81.59,81.51,81.51,6
20100501|2010-03-07 23:00,8,81.49,81.53,81.49,81.49,8
20100501|2010-03-07 23:30,8,81.49,81.53,81.49,81.53,3
20100501|2010-03-08 00:00,8,81.47,81.47,81.47,81.47,1
20100501|2010-03-08 00:30,8,81.45,81.5,81.4,81.5,8
20100501|2010-03-08 01:00,8,81.6,81.66,81.6,81.66,16
20100501|2010-03-08 01:30,8,81.66,81.71,81.52,81.71,42
20100501|2010-03-08 02:00,8,81.7,81.7,81.7,81.7,7
20100501|2010-03-08 02:30,8,81.7,81.72,81.7,81.72,6
20100501|2010-03-08 03:00,8,81.7,81.85,81.7,81.8,12
20100501|2010-03-08 03:30,8,81.84,81.84,81.84,81.84,3
20100501|2010-03-08 04:00,8,81.8,81.99,81.75,81.85,20
20100501|2010-03-08 04:30,8,81.88,81.88,81.86,81.86,3
20100501|2010-03-08 05:00,8,81.86,81.86,81.8,81.8,14
20100501|2010-03-08 05:30,8,81.8,81.8,81.71,81.71,20
20100501|2010-03-08 06:00,8,81.8,81.89,81.78,81.86,8
20100501|2010-03-08 06:30,8,81.86,81.88,81.84,81.88,11
20100501|2010-03-08 07:00,8,81.87,81.9,81.68,81.75,97
20100501|2010-03-08 07:30,8,81.8,81.8,81.5,81.58,87
20100501|2010-03-08 08:00,8,81.62,81.95,81.62,81.94,99
20100501|2010-03-08 08:30,8,81.95,82.1,81.9,82.05,133
20100501|2010-03-08 09:00,8,82.06,82.17,81.65,81.69,220
20100501|2010-03-08 09:30,8,81.71,82.1,81.65,81.98,585
20100501|2010-03-08 10:00,8,81.9,81.9,81.58,81.59,356
20100501|2010-03-08 10:30,8,81.57,81.87,81.5,81.78,305
20100501|2010-03-08 11:00,8,81.78,81.92,81.64,81.82,140
20100501|2010-03-08 11:30,8,81.83,81.98,81.75,81.76,156
20100501|2010-03-08 12:00,8,81.76,81.89,81.71,81.77,74
20100501|2010-03-08 12:30,8,81.78,81.97,81.71,81.88,218
20100501|2010-03-08 13:00,8,81.9,82.09,81.7,81.89,1093
20100501|2010-03-08 20:00,9,82.02,82.04,81.95,81.96,52
20100501|2010-03-08 20:30,9,81.96,82.02,81.93,81.93,9
20100501|2010-03-08 21:00,9,81.98,82.04,81.94,81.98,22
20100501|2010-03-08 21:30,9,81.94,81.96,81.94,81.96,2
20100501|2010-03-08 22:00,9,81.93,81.93,81.9,81.9,4
20100501|2010-03-08 22:30,9,81.9,81.9,81.8,81.8,10
20100501|2010-03-08 23:00,9,81.85,81.91,81.81,81.9,9
20100501|2010-03-08 23:30,9,81.85,81.85,81.85,81.85,1
20100501|2010-03-09 00:00,9,81.88,81.92,81.88,81.92,18
20100501|2010-03-09 00:30,9,81.85,81.85,81.83,81.83,2
20100501|2010-03-09 01:00,9,81.83,81.83,81.83,81.83,6
20100501|2010-03-09 01:30,9,81.85,81.86,81.85,81.86,4
20100501|2010-03-09 02:00,9,81.92,81.92,81.9,81.9,9
20100501|2010-03-09 02:30,9,81.97,81.97,81.9,81.96,8
20100501|2010-03-09 03:00,9,81.93,81.93,81.79,81.79,22
20100501|2010-03-09 03:30,9,81.75,81.76,81.7,81.7,28
20100501|2010-03-09 04:00,9,81.76,81.76,81.57,81.57,73
20100501|2010-03-09 04:30,9,81.6,81.7,81.56,81.7,65
20100501|2010-03-09 05:00,9,81.7,81.71,81.64,81.64,43
20100501|2010-03-09 05:30,9,81.64,81.64,81.41,81.48,105
20100501|2010-03-09 06:00,9,81.48,81.52,81.44,81.52,71
20100501|2010-03-09 06:30,9,81.43,81.68,81.42,81.68,78
20100501|2010-03-09 07:00,9,81.72,81.82,81.63,81.65,83
20100501|2010-03-09 07:30,9,81.65,81.73,81.65,81.73,62
20100501|2010-03-09 08:00,9,81.7,81.82,81.7,81.78,91
20100501|2010-03-09 08:30,9,81.77,81.8,81.62,81.68,41
20100501|2010-03-09 09:00,9,81.63,81.73,81.54,81.69,118
20100501|2010-03-09 09:30,9,81.7,81.7,81.41,81.44,549
20100501|2010-03-09 10:00,9,81.45,81.45,80.92,81.2,1156
20100501|2010-03-09 10:30,9,81.18,81.57,81.11,81.42,274
20100501|2010-03-09 11:00,9,81.38,81.4,80.95,81.19,527
20100501|2010-03-09 11:30,9,81.18,81.19,80.8,80.85,254
20100501|2010-03-09 12:00,9,80.88,80.95,79.81,80.37,1286
20100501|2010-03-09 12:30,9,80.31,80.9,80.22,80.5,598
20100501|2010-03-09 13:00,9,80.55,80.69,80,80.6,929
20100501|2010-03-09 20:00,10,80.5,80.55,80.42,80.51,45
20100501|2010-03-09 20:30,10,80.5,80.74,80.5,80.69,42
20100501|2010-03-09 21:00,10,80.69,80.76,80.55,80.55,45
20100501|2010-03-09 21:30,10,80.68,80.68,80.68,80.68,1
20100501|2010-03-09 22:00,10,80.55,80.55,80.5,80.5,5
20100501|2010-03-09 22:30,10,80.5,80.6,80.5,80.5,12
20100501|2010-03-09 23:00,10,80.5,80.5,80.49,80.5,5
20100501|2010-03-09 23:30,10,80.5,80.5,80.42,80.45,15
20100501|2010-03-10 00:30,10,80.51,80.51,80.42,80.45,25
20100501|2010-03-10 01:00,10,80.43,80.43,80.33,80.4,45
20100501|2010-03-10 01:30,10,80.33,80.33,80.32,80.32,5
20100501|2010-03-10 02:00,10,80.32,80.5,80.32,80.5,71
20100501|2010-03-10 02:30,10,80.56,80.58,80.45,80.58,20
20100501|2010-03-10 03:00,10,80.45,80.56,80.45,80.52,7
20100501|2010-03-10 03:30,10,80.48,80.6,80.46,80.58,23
20100501|2010-03-10 04:00,10,80.53,80.53,80.5,80.5,21
20100501|2010-03-10 04:30,10,80.5,80.5,80.49,80.5,24
20100501|2010-03-10 05:00,10,80.5,80.74,80.5,80.66,61
20100501|2010-03-10 05:30,10,80.68,80.76,80.68,80.69,88
20100501|2010-03-10 06:00,10,80.67,80.7,80.63,80.65,16
20100501|2010-03-10 06:30,10,80.78,80.88,80.7,80.8,25
20100501|2010-03-10 07:00,10,80.79,80.88,80.74,80.84,52
20100501|2010-03-10 07:30,10,80.8,81.19,80.17,80.62,907
20100501|2010-03-10 08:00,10,80.62,80.78,80.6,80.61,163
20100501|2010-03-10 08:30,10,80.6,80.63,80.31,80.36,195
20100501|2010-03-10 09:00,10,80.35,80.51,80.31,80.5,76
20100501|2010-03-10 09:30,10,80.54,80.93,80.16,80.75,1192
20100501|2010-03-10 10:00,10,80.85,81.27,80.05,80.11,1058
20100501|2010-03-10 10:30,10,80.11,80.4,79.83,80.15,861
20100501|2010-03-10 11:00,10,80.15,80.15,79.53,79.63,958
20100501|2010-03-10 11:30,10,79.61,79.8,79.42,79.64,383
20100501|2010-03-10 12:00,10,79.72,80.78,79.72,80.49,436
20100501|2010-03-10 12:30,10,80.42,80.42,79.55,80,412
20100501|2010-03-10 13:00,10,80,80.37,79.8,79.92,1186
20100501|2010-03-10 20:00,11,80.27,80.27,80.02,80.11,27
20100501|2010-03-10 20:30,11,80.05,80.05,79.81,79.81,8
20100501|2010-03-10 21:00,11,79.8,79.82,79.5,79.65,68
20100501|2010-03-10 21:30,11,79.65,79.65,79.55,79.55,3
20100501|2010-03-10 22:00,11,79.6,79.6,79.45,79.45,16
20100501|2010-03-10 22:30,11,79.45,79.45,79.4,79.45,26
20100501|2010-03-10 23:00,11,79.46,79.51,79.45,79.51,6
20100501|2010-03-10 23:30,11,79.5,79.53,79.45,79.53,8
20100501|2010-03-11 00:00,11,79.45,79.45,79.45,79.45,6
20100501|2010-03-11 00:30,11,79.45,79.57,79.38,79.57,43
20100501|2010-03-11 01:00,11,79.38,79.41,79.38,79.4,5
20100501|2010-03-11 02:00,11,79.4,79.58,79.4,79.58,12
20100501|2010-03-11 02:30,11,79.65,79.66,79.43,79.55,24
20100501|2010-03-11 03:00,11,79.52,79.57,79.52,79.57,25
20100501|2010-03-11 03:30,11,79.57,79.6,79.57,79.6,5
20100501|2010-03-11 04:00,11,79.55,79.74,79.5,79.74,15
20100501|2010-03-11 04:30,11,79.67,79.8,79.64,79.8,17
20100501|2010-03-11 05:00,11,79.8,79.88,79.79,79.88,5
20100501|2010-03-11 05:30,11,79.71,79.83,79.7,79.7,9
20100501|2010-03-11 06:00,11,79.74,79.83,79.74,79.8,34
20100501|2010-03-11 06:30,11,79.76,79.84,79.76,79.8,32
20100501|2010-03-11 07:00,11,79.78,79.84,79.45,79.59,148
20100501|2010-03-11 07:30,11,79.58,79.64,79.2,79.4,348
20100501|2010-03-11 08:00,11,79.38,79.85,79.29,79.85,430
20100501|2010-03-11 08:30,11,79.89,80.1,79.48,79.6,237
20100501|2010-03-11 09:00,11,79.59,79.77,79.41,79.6,141
20100501|2010-03-11 09:30,11,79.59,79.69,79.12,79.18,1116
20100501|2010-03-11 10:00,11,79.17,79.2,78.86,78.87,887
20100501|2010-03-11 10:30,11,78.86,79.35,78.8,79.09,1046
20100501|2010-03-11 11:00,11,79.05,79.3,78.81,79.15,540
20100501|2010-03-11 11:30,11,79.15,79.2,79.01,79.06,55
20100501|2010-03-11 12:00,11,79.06,79.15,79,79.04,96
20100501|2010-03-11 12:30,11,79.05,79.12,78.98,79,197
20100501|2010-03-11 13:00,11,79,79,78.7,78.71,953
20100501|2010-03-11 20:00,12,78.77,79.13,78.76,78.96,67
20100501|2010-03-11 20:30,12,78.91,79.01,78.9,78.99,17
20100501|2010-03-11 21:00,12,79.01,79.1,78.98,79.1,15
20100501|2010-03-11 21:30,12,79.1,79.17,79.1,79.17,7
20100501|2010-03-11 22:30,12,79.1,79.1,79.1,79.1,1
20100501|2010-03-11 23:00,12,79,79,79,79,5
20100501|2010-03-11 23:30,12,79,79.1,79,79.1,4
20100501|2010-03-12 00:00,12,79.05,79.05,79.05,79.05,1
20100501|2010-03-12 00:30,12,79.1,79.1,79.1,79.1,1
20100501|2010-03-12 01:00,12,79.15,79.23,79.1,79.23,36
20100501|2010-03-12 01:30,12,79.2,79.3,79.2,79.3,18
20100501|2010-03-12 02:00,12,79.34,79.48,79.2,79.26,52
20100501|2010-03-12 02:30,12,79.26,79.28,79.21,79.28,19
20100501|2010-03-12 03:00,12,79.27,79.27,79.2,79.23,33
20100501|2010-03-12 03:30,12,79.27,79.27,79.1,79.22,46
20100501|2010-03-12 04:00,12,79.22,79.39,79.22,79.35,46
20100501|2010-03-12 04:30,12,79.36,79.4,79.35,79.35,11
20100501|2010-03-12 05:00,12,79.33,79.36,79.29,79.32,30
20100501|2010-03-12 05:30,12,79.32,79.37,79.25,79.26,20
20100501|2010-03-12 06:00,12,79.26,79.36,79.26,79.36,14
20100501|2010-03-12 06:30,12,79.26,79.26,79.06,79.15,124
20100501|2010-03-12 07:00,12,79.25,79.34,79.18,79.31,72
20100501|2010-03-12 07:30,12,79.4,79.7,79.37,79.65,190
20100501|2010-03-12 08:00,12,79.64,79.77,79.6,79.62,186
20100501|2010-03-12 08:30,12,79.66,79.71,79.61,79.61,105
20100501|2010-03-12 09:00,12,79.61,79.86,79.6,79.79,145
20100501|2010-03-12 09:30,12,79.78,80.42,79.65,80.3,1516
20100501|2010-03-12 10:00,12,80.31,80.7,80.26,80.37,1780
20100501|2010-03-12 10:30,12,80.38,80.67,80.28,80.51,650
20100501|2010-03-12 11:00,12,80.48,80.73,80.45,80.7,718
20100501|2010-03-12 11:30,12,80.7,80.77,80.6,80.64,229
20100501|2010-03-12 12:00,12,80.7,80.77,80.61,80.7,301
20100501|2010-03-12 12:30,12,80.66,80.76,80.66,80.7,234
20100501|2010-03-12 13:00,12,80.66,80.74,80.37,80.74,644
20100501|2010-03-14 19:00,15,80.47,80.74,80.46,80.5,89
20100501|2010-03-14 19:30,15,80.6,80.6,80.52,80.52,10
20100501|2010-03-14 20:00,15,80.59,80.74,80.48,80.74,35
20100501|2010-03-14 20:30,15,80.69,80.72,80.66,80.72,3
20100501|2010-03-14 21:00,15,80.72,80.74,80.72,80.74,2
20100501|2010-03-14 21:30,15,80.74,81.05,80.74,80.99,87
20100501|2010-03-14 22:00,15,81.04,81.07,81,81,40
20100501|2010-03-14 22:30,15,81.06,81.06,81.06,81.06,1
20100501|2010-03-14 23:00,15,81.07,81.09,81.07,81.09,23
20100501|2010-03-15 00:00,15,81.12,81.14,81.12,81.14,14
20100501|2010-03-15 00:30,15,81.14,81.22,80.97,81.22,15
20100501|2010-03-15 01:00,15,81.22,81.27,81.22,81.25,37
20100501|2010-03-15 01:30,15,81.25,81.27,81.25,81.25,26
20100501|2010-03-15 02:00,15,81.25,81.27,81.18,81.2,18
20100501|2010-03-15 02:30,15,81.2,81.25,81,81,32
20100501|2010-03-15 03:00,15,81,81.07,81,81.07,11
20100501|2010-03-15 03:30,15,81,81,80.85,80.86,42
20100501|2010-03-15 04:00,15,80.87,80.95,80.87,80.91,39
20100501|2010-03-15 04:30,15,80.96,81.06,80.96,81.04,23
20100501|2010-03-15 05:00,15,81.02,81.02,80.92,81,29
20100501|2010-03-15 05:30,15,81.03,81.06,81,81.06,26
20100501|2010-03-15 06:00,15,81.05,81.05,81,81.05,13
20100501|2010-03-15 06:30,15,81,81.06,80.55,80.55,141
20100501|2010-03-15 07:00,15,80.56,80.98,80.5,80.98,157
20100501|2010-03-15 07:30,15,81,81.05,80.8,80.8,81
20100501|2010-03-15 08:00,15,80.61,80.87,80.5,80.5,147
20100501|2010-03-15 08:30,15,80.5,80.63,79.95,80.2,1122
20100501|2010-03-15 09:00,15,80.21,80.28,79.82,80.02,673
20100501|2010-03-15 09:30,15,80.02,80.15,79.95,80.05,212
20100501|2010-03-15 10:00,15,80.07,80.12,80,80.08,150
20100501|2010-03-15 10:30,15,80.04,80.43,80.03,80.36,205
20100501|2010-03-15 11:00,15,80.35,80.44,80.22,80.34,252
20100501|2010-03-15 11:30,15,80.36,80.74,80.24,80.41,504
20100501|2010-03-15 12:00,15,80.47,80.84,80.34,80.73,1347
20100501|2010-03-15 12:30,15,80.74,80.74,80.74,80.74,1
20100501|2010-03-15 19:00,16,80.76,80.76,80.27,80.27,22
20100501|2010-03-15 19:30,16,80.28,80.28,80.11,80.2,24
20100501|2010-03-15 20:00,16,80.27,80.37,80.27,80.35,9
20100501|2010-03-15 20:30,16,80.37,80.51,80.37,80.5,6
20100501|2010-03-15 21:00,16,80.48,80.56,80.32,80.37,32
20100501|2010-03-15 22:00,16,80.44,80.44,80.44,80.44,1
20100501|2010-03-15 22:30,16,80.5,80.68,80.5,80.68,3
20100501|2010-03-15 23:00,16,80.47,80.47,80.47,80.47,1
20100501|2010-03-16 00:30,16,80.75,80.79,80.75,80.79,76
20100501|2010-03-16 01:00,16,80.8,80.95,80.8,80.95,20
20100501|2010-03-16 01:30,16,80.95,80.98,80.95,80.98,3
20100501|2010-03-16 02:00,16,80.99,81.24,80.9,80.9,83
20100501|2010-03-16 02:30,16,80.75,80.88,80.45,80.45,11
20100501|2010-03-16 03:00,16,80.41,80.75,80.38,80.69,12
20100501|2010-03-16 03:30,16,80.43,80.64,80.43,80.64,2
20100501|2010-03-16 04:00,16,80.64,80.76,80.45,80.45,7
20100501|2010-03-16 04:30,16,80.6,80.8,80.6,80.8,7
20100501|2010-03-16 05:00,16,80.78,80.8,80.77,80.77,7
20100501|2010-03-16 05:30,16,80.75,80.75,80.75,80.75,5
20100501|2010-03-16 06:00,16,80.76,81.19,80.76,80.99,47
20100501|2010-03-16 06:30,16,81,81.1,80.9,81,50
20100501|2010-03-16 07:00,16,80.95,81.73,80.95,81.55,393
20100501|2010-03-16 07:30,16,81.55,81.7,81.46,81.57,248
20100501|2010-03-16 08:00,16,81.57,81.81,81.51,81.81,348
20100501|2010-03-16 08:30,16,81.83,81.93,81.67,81.91,824
20100501|2010-03-16 09:00,16,81.91,81.95,81.58,81.78,424
20100501|2010-03-16 09:30,16,81.79,81.87,81.1,81.17,516
20100501|2010-03-16 10:00,16,81.24,81.57,81.24,81.5,311
20100501|2010-03-16 10:30,16,81.5,81.7,81.4,81.65,489
20100501|2010-03-16 11:00,16,81.62,81.89,81.59,81.77,380
20100501|2010-03-16 11:30,16,81.77,81.83,81.67,81.7,159
20100501|2010-03-16 12:00,16,81.7,81.88,81.6,81.8,1345
20100501|2010-03-16 19:00,17,81.84,81.9,81.38,81.45,76
20100501|2010-03-16 19:30,17,81.52,81.61,81.49,81.49,69
20100501|2010-03-16 20:00,17,81.5,81.61,81.45,81.61,48
20100501|2010-03-16 20:30,17,81.61,81.65,81.61,81.62,5
20100501|2010-03-16 21:00,17,81.68,81.7,81.68,81.7,14
20100501|2010-03-16 21:30,17,81.77,81.86,81.77,81.84,27
20100501|2010-03-16 22:00,17,81.85,81.85,81.85,81.85,1
20100501|2010-03-16 22:30,17,81.8,81.88,81.7,81.88,4
20100501|2010-03-16 23:00,17,81.88,81.88,81.88,81.88,5
20100501|2010-03-17 00:00,17,81.8,81.87,81.7,81.87,10
20100501|2010-03-17 00:30,17,81.61,81.81,81.44,81.81,18
20100501|2010-03-17 01:00,17,81.81,81.81,81.81,81.81,20
20100501|2010-03-17 01:30,17,81.81,81.81,81.7,81.81,14
20100501|2010-03-17 02:30,17,81.77,81.81,81.7,81.7,19
20100501|2010-03-17 03:00,17,81.83,81.83,81.83,81.83,1
20100501|2010-03-17 03:30,17,81.81,81.81,81.46,81.57,21
20100501|2010-03-17 04:00,17,81.7,81.7,81.5,81.65,17
20100501|2010-03-17 04:30,17,81.6,81.6,81.5,81.5,12
20100501|2010-03-17 05:00,17,81.57,81.6,81.52,81.52,8
20100501|2010-03-17 05:30,17,81.52,81.6,81.37,81.59,67
20100501|2010-03-17 06:00,17,81.6,81.76,81.5,81.74,46
20100501|2010-03-17 06:30,17,81.7,81.72,81.62,81.68,25
20100501|2010-03-17 07:00,17,81.68,81.71,81.6,81.71,33
20100501|2010-03-17 07:30,17,81.72,81.72,81.62,81.72,112
20100501|2010-03-17 08:00,17,81.72,81.76,81.6,81.61,74
20100501|2010-03-17 08:30,17,81.61,81.7,81.39,81.58,485
20100501|2010-03-17 09:00,17,81.57,81.6,81.31,81.39,532
20100501|2010-03-17 09:30,17,81.33,81.51,81.31,81.4,113
20100501|2010-03-17 10:00,17,81.42,81.65,81.42,81.58,229
20100501|2010-03-17 10:30,17,81.56,81.6,81.49,81.49,169
20100501|2010-03-17 11:00,17,81.45,81.46,81.12,81.13,337
20100501|2010-03-17 11:30,17,81.15,81.36,81.07,81.17,710
20100501|2010-03-17 12:00,17,81.15,81.4,80.86,80.87,813
20100501|2010-03-17 19:00,18,81.17,81.17,80.67,80.67,66
20100501|2010-03-17 19:30,18,80.67,80.67,80.55,80.66,48
20100501|2010-03-17 20:00,18,80.83,81,80.73,80.84,64
20100501|2010-03-17 20:30,18,81.01,81.17,81,81.16,39
20100501|2010-03-17 21:00,18,80.96,81.43,80.94,81.43,81
20100501|2010-03-17 21:30,18,81.47,81.53,81.44,81.53,22
20100501|2010-03-17 22:00,18,81.4,81.4,81.34,81.34,8
20100501|2010-03-17 22:30,18,81.37,81.37,81.37,81.37,1
20100501|2010-03-17 23:00,18,81.45,81.52,81.45,81.49,12
20100501|2010-03-18 00:00,18,81.32,81.32,81.3,81.3,11
20100501|2010-03-18 00:30,18,81.28,81.28,81.2,81.2,8
20100501|2010-03-18 01:00,18,81.17,81.17,80.95,80.97,29
20100501|2010-03-18 01:30,18,80.97,80.97,80.81,80.82,32
20100501|2010-03-18 02:00,18,80.82,81.43,80.82,80.93,25
20100501|2010-03-18 02:30,18,81.16,81.5,81,81.03,52
20100501|2010-03-18 03:00,18,81.06,81.22,81,81,27
20100501|2010-03-18 03:30,18,81.21,81.21,81.21,81.21,1
20100501|2010-03-18 04:00,18,81.27,81.35,81.27,81.31,38
20100501|2010-03-18 04:30,18,81.35,81.38,81.32,81.32,16
20100501|2010-03-18 05:00,18,81.35,81.4,81.34,81.4,19
20100501|2010-03-18 05:30,18,81.39,81.39,81.25,81.25,18
20100501|2010-03-18 06:00,18,81.32,81.32,81.12,81.24,38
20100501|2010-03-18 06:30,18,81.38,81.55,81.31,81.55,129
20100501|2010-03-18 07:00,18,81.56,81.72,81.52,81.72,150
20100501|2010-03-18 07:30,18,81.59,82.18,81.55,82.16,688
20100501|2010-03-18 08:00,18,82.13,82.48,82.08,82.09,1077
20100501|2010-03-18 08:30,18,82.1,82.37,81.94,82.13,1029
20100501|2010-03-18 09:00,18,82.13,82.33,81.96,82.12,766
20100501|2010-03-18 09:30,18,82.13,82.18,82.02,82.13,365
20100501|2010-03-18 10:00,18,82.12,82.18,81.92,81.93,625
20100501|2010-03-18 10:30,18,81.99,82.15,81.94,82.02,281
20100501|2010-03-18 11:00,18,81.98,82.01,81.87,81.92,118
20100501|2010-03-18 11:30,18,81.95,82,81.65,81.68,345
20100501|2010-03-18 12:00,18,81.64,82.32,81.62,82.32,1199
20100501|2010-03-18 19:00,19,82.31,82.31,82.11,82.2,55
20100501|2010-03-18 19:30,19,82.2,82.32,82.18,82.32,18
20100501|2010-03-18 20:00,19,82.35,82.68,82.35,82.54,177
20100501|2010-03-18 20:30,19,82.41,82.43,82.33,82.4,25
20100501|2010-03-18 21:00,19,82.4,82.43,82.33,82.43,28
20100501|2010-03-18 21:30,19,82.44,82.46,82.35,82.46,22
20100501|2010-03-18 22:00,19,82.46,82.5,82.4,82.4,49
20100501|2010-03-18 22:30,19,82.45,82.45,82.45,82.45,3
20100501|2010-03-18 23:00,19,82.45,82.45,82.45,82.45,5
20100501|2010-03-19 00:00,19,82.4,82.47,82.4,82.46,51
20100501|2010-03-19 00:30,19,82.38,82.4,82.38,82.4,13
20100501|2010-03-19 01:00,19,82.33,82.33,82.33,82.33,1
20100501|2010-03-19 01:30,19,82.41,82.42,82.28,82.28,21
20100501|2010-03-19 02:00,19,82.29,82.35,82.29,82.35,5
20100501|2010-03-19 02:30,19,82.39,82.39,82.35,82.35,11
20100501|2010-03-19 03:00,19,82.38,82.43,82.38,82.41,23
20100501|2010-03-19 03:30,19,82.37,82.37,82.32,82.32,38
20100501|2010-03-19 04:00,19,82.32,82.35,82.3,82.34,22
20100501|2010-03-19 04:30,19,82.31,82.31,82.17,82.18,28
20100501|2010-03-19 05:00,19,82.18,82.22,81.84,81.85,76
20100501|2010-03-19 05:30,19,81.85,82.19,81.85,82.19,32
20100501|2010-03-19 06:00,19,82.02,82.24,81.9,82.21,245
20100501|2010-03-19 06:30,19,82.19,82.71,82.19,82.71,254
20100501|2010-03-19 07:00,19,82.71,82.76,82.5,82.75,214
20100501|2010-03-19 07:30,19,82.71,82.83,82.35,82.83,488
20100501|2010-03-19 08:00,19,82.82,82.83,82.13,82.2,341
20100501|2010-03-19 08:30,19,82.2,82.25,81.81,82.12,753
20100501|2010-03-19 09:00,19,82.02,82.15,81.95,82.01,296
20100501|2010-03-19 09:30,19,81.99,82.04,81.86,81.99,231
20100501|2010-03-19 10:00,19,82,82,81.71,81.9,371
20100501|2010-03-19 10:30,19,81.86,81.95,81.62,81.79,365
20100501|2010-03-19 11:00,19,81.8,82.47,81.77,82.31,383
20100501|2010-03-19 11:30,19,82.25,82.29,82.15,82.16,110
20100501|2010-03-19 12:00,19,82.16,82.3,81.98,82.07,795
20100501|2010-03-21 19:00,22,82.28,82.34,82.11,82.15,125
20100501|2010-03-21 19:30,22,82.1,82.21,82.1,82.15,25
20100501|2010-03-21 20:00,22,82.18,82.21,82.08,82.21,18
20100501|2010-03-21 20:30,22,82.15,82.34,82.11,82.31,37
20100501|2010-03-21 21:00,22,82.31,82.4,82.31,82.4,19
20100501|2010-03-21 21:30,22,82.26,82.39,82.23,82.23,13
20100501|2010-03-22 00:00,22,82.38,82.39,82.38,82.39,3
20100501|2010-03-22 00:30,22,82.41,82.45,82.4,82.4,8
20100501|2010-03-22 01:30,22,82.43,82.45,82.41,82.41,5
20100501|2010-03-22 02:00,22,82.43,82.43,82.27,82.27,13
20100501|2010-03-22 02:30,22,82.27,82.28,82.08,82.28,85
20100501|2010-03-22 03:00,22,82.27,82.28,82,82,17
20100501|2010-03-22 03:30,22,82,82.4,82,82.2,91
20100501|2010-03-22 04:00,22,82.1,82.1,82.09,82.1,84
20100501|2010-03-22 04:30,22,82.1,82.1,82.1,82.1,7
20100501|2010-03-22 05:00,22,82.1,82.1,82.04,82.04,23
20100501|2010-03-22 05:30,22,82.05,82.05,81.87,81.88,69
20100501|2010-03-22 06:00,22,81.85,82.05,81.8,81.89,86
20100501|2010-03-22 06:30,22,81.87,81.87,81.69,81.71,83
20100501|2010-03-22 07:00,22,81.72,82.07,81.71,82,124
20100501|2010-03-22 07:30,22,82.07,82.28,82.01,82.22,124
20100501|2010-03-22 08:00,22,82.19,82.26,82.07,82.26,39
20100501|2010-03-22 08:30,22,82.26,82.66,82.16,82.45,1260
20100501|2010-03-22 09:00,22,82.42,82.69,82.33,82.44,687
20100501|2010-03-22 09:30,22,82.45,82.8,82.33,82.75,1036
20100501|2010-03-22 10:00,22,82.77,82.78,82.52,82.78,558
20100501|2010-03-22 10:30,22,82.78,82.78,82.6,82.7,139
20100501|2010-03-22 11:00,22,82.66,82.78,82.6,82.69,218
20100501|2010-03-22 11:30,22,82.72,82.75,82.55,82.55,183
20100501|2010-03-22 12:00,22,82.55,82.57,82.31,82.4,600
20100501|2010-03-22 12:30,22,82.4,82.4,82.4,82.4,1
20100501|2010-03-22 19:00,23,82.49,82.5,82.3,82.36,76
20100501|2010-03-22 19:30,23,82.38,82.38,82.32,82.32,9
20100501|2010-03-22 20:00,23,82.42,82.44,82.32,82.32,9
20100501|2010-03-22 20:30,23,82.4,82.4,82.2,82.2,71
20100501|2010-03-22 21:00,23,82.2,82.2,82,82.04,101
20100501|2010-03-22 21:30,23,82.16,82.24,82.16,82.24,2
20100501|2010-03-22 22:00,23,82.2,82.2,82.2,82.2,1
20100501|2010-03-23 00:00,23,82.18,82.18,82.18,82.18,2
20100501|2010-03-23 00:30,23,82.11,82.15,82.11,82.15,9
20100501|2010-03-23 01:00,23,82.15,82.15,82.05,82.15,35
20100501|2010-03-23 02:00,23,82.15,82.15,82.15,82.15,2
20100501|2010-03-23 02:30,23,82.25,82.4,82.25,82.4,8
20100501|2010-03-23 03:00,23,82.37,82.45,82.37,82.45,7
20100501|2010-03-23 03:30,23,82.4,82.4,82.37,82.37,7
20100501|2010-03-23 04:00,23,82.38,82.38,82.3,82.36,13
20100501|2010-03-23 04:30,23,82.38,82.38,82.35,82.35,11
20100501|2010-03-23 05:00,23,82.25,82.35,82.25,82.35,18
20100501|2010-03-23 05:30,23,82.4,82.54,82.4,82.51,40
20100501|2010-03-23 06:00,23,82.36,82.68,82.36,82.66,39
20100501|2010-03-23 06:30,23,82.65,82.72,82.6,82.72,61
20100501|2010-03-23 07:00,23,82.7,82.91,82.7,82.89,244
20100501|2010-03-23 07:30,23,82.89,82.92,82.82,82.86,146
20100501|2010-03-23 08:00,23,82.85,82.87,82.59,82.79,247
20100501|2010-03-23 08:30,23,82.79,82.79,82.39,82.55,523
20100501|2010-03-23 09:00,23,82.5,82.63,82.4,82.5,255
20100501|2010-03-23 09:30,23,82.55,82.65,82.25,82.59,331
20100501|2010-03-23 10:00,23,82.58,82.62,82.5,82.6,134
20100501|2010-03-23 10:30,23,82.61,82.62,82.42,82.54,239
20100501|2010-03-23 11:00,23,82.58,82.78,82.55,82.66,266
20100501|2010-03-23 11:30,23,82.66,82.74,82.55,82.55,176
20100501|2010-03-23 12:00,23,82.62,82.96,82.59,82.8,743
20100501|2010-03-23 19:00,24,82.79,82.96,82.6,82.66,69
20100501|2010-03-23 19:30,24,82.66,82.72,82.66,82.72,20
20100501|2010-03-23 20:00,24,82.72,82.89,82.72,82.89,5
20100501|2010-03-23 21:30,24,82.77,82.81,82.77,82.81,4
20100501|2010-03-23 22:00,24,82.77,82.77,82.77,82.77,1
20100501|2010-03-23 23:00,24,82.78,82.78,82.78,82.78,1
20100501|2010-03-24 00:00,24,82.6,82.64,82.41,82.5,79
20100501|2010-03-24 00:30,24,82.5,82.65,82.46,82.65,15
20100501|2010-03-24 01:00,24,82.65,82.88,82.65,82.88,22
20100501|2010-03-24 01:30,24,82.84,82.85,82.81,82.82,37
20100501|2010-03-24 02:00,24,82.75,82.75,82.75,82.75,7
20100501|2010-03-24 02:30,24,82.82,82.82,82.6,82.6,28
20100501|2010-03-24 03:00,24,82.64,82.64,82.58,82.63,9
20100501|2010-03-24 03:30,24,82.61,82.63,82.6,82.63,28
20100501|2010-03-24 04:00,24,82.63,82.75,82.32,82.43,240
20100501|2010-03-24 04:30,24,82.4,82.69,82.4,82.5,13
20100501|2010-03-24 05:00,24,82.5,82.55,82.5,82.55,3
20100501|2010-03-24 05:30,24,82.55,82.6,82.53,82.6,18
20100501|2010-03-24 06:00,24,82.55,82.55,82.41,82.45,92
20100501|2010-03-24 06:30,24,82.51,82.51,82.22,82.27,162
20100501|2010-03-24 07:00,24,82.27,82.4,82.23,82.35,109
20100501|2010-03-24 07:30,24,82.34,82.69,81.35,81.4,1197
20100501|2010-03-24 08:00,24,81.4,81.81,81,81.1,1217
20100501|2010-03-24 08:30,24,81.1,81.54,80.9,81.12,1570
20100501|2010-03-24 09:00,24,81.12,81.37,80.94,81.2,567
20100501|2010-03-24 09:30,24,81.1,81.35,81,81.24,396
20100501|2010-03-24 10:00,24,81.2,81.32,81.1,81.25,199
20100501|2010-03-24 10:30,24,81.29,81.46,81.25,81.42,164
20100501|2010-03-24 11:00,24,81.42,81.88,81.38,81.6,505
20100501|2010-03-24 11:30,24,81.65,81.65,81.26,81.37,310
20100501|2010-03-24 12:00,24,81.37,81.58,81.27,81.31,928
20100501|2010-03-24 19:00,25,81.3,81.7,81.15,81.7,94
20100501|2010-03-24 19:30,25,81.7,81.78,81.65,81.65,29
20100501|2010-03-24 20:00,25,81.6,81.6,81.5,81.5,18
20100501|2010-03-24 20:30,25,81.52,81.63,81.52,81.6,14
20100501|2010-03-24 21:00,25,81.55,81.81,81.52,81.81,43
20100501|2010-03-24 21:30,25,81.56,81.78,81.56,81.78,2
20100501|2010-03-24 22:00,25,81.78,81.8,81.78,81.8,13
20100501|2010-03-24 22:30,25,81.56,81.65,81.56,81.65,2
20100501|2010-03-24 23:00,25,81.56,81.56,81.53,81.53,29
20100501|2010-03-25 00:00,25,81.6,81.6,81.5,81.5,4
20100501|2010-03-25 00:30,25,81.65,81.68,81.5,81.5,7
20100501|2010-03-25 01:00,25,81.51,81.51,81.51,81.51,1
20100501|2010-03-25 01:30,25,81.62,81.68,81.62,81.68,7
20100501|2010-03-25 02:00,25,81.6,81.6,81.5,81.6,31
20100501|2010-03-25 02:30,25,81.65,81.65,81.57,81.57,4
20100501|2010-03-25 03:00,25,81.57,81.74,81.56,81.74,52
20100501|2010-03-25 03:30,25,81.74,81.77,81.65,81.65,17
20100501|2010-03-25 04:00,25,81.75,81.75,81.7,81.75,14
20100501|2010-03-25 04:30,25,81.75,81.86,81.75,81.86,38
20100501|2010-03-25 05:00,25,81.86,81.94,81.74,81.81,64
20100501|2010-03-25 05:30,25,81.93,81.93,81.78,81.87,10
20100501|2010-03-25 06:00,25,81.78,81.85,81.64,81.7,104
20100501|2010-03-25 06:30,25,81.77,81.77,81.41,81.41,211
20100501|2010-03-25 07:00,25,81.46,81.46,81.15,81.21,398
20100501|2010-03-25 07:30,25,81.3,81.73,81.2,81.73,143
20100501|2010-03-25 08:00,25,81.73,81.74,81.49,81.65,131
20100501|2010-03-25 08:30,25,81.66,81.69,81.35,81.41,562
20100501|2010-03-25 09:00,25,81.39,81.77,81.37,81.49,466
20100501|2010-03-25 09:30,25,81.5,81.68,81.2,81.2,396
20100501|2010-03-25 10:00,25,81.22,81.31,81.1,81.18,415
20100501|2010-03-25 10:30,25,81.2,81.22,80.94,81.15,336
20100501|2010-03-25 11:00,25,81.11,81.29,80.92,80.96,305
20100501|2010-03-25 11:30,25,80.92,80.96,80.11,80.28,1817
20100501|2010-03-25 12:00,25,80.21,80.35,80.11,80.16,1005
20100501|2010-03-25 19:00,26,80.18,80.57,80.17,80.17,162
20100501|2010-03-25 19:30,26,80.16,80.29,80.11,80.2,25
20100501|2010-03-25 20:00,26,80.14,80.36,80.14,80.36,9
20100501|2010-03-25 20:30,26,80.38,80.42,80.28,80.4,54
20100501|2010-03-25 21:00,26,80.4,80.44,80.4,80.44,15
20100501|2010-03-25 21:30,26,80.47,80.5,80.28,80.28,20
20100501|2010-03-25 22:00,26,80.27,80.27,80.26,80.26,2
20100501|2010-03-25 22:30,26,80.26,80.26,80.26,80.26,1
20100501|2010-03-26 00:00,26,80.5,80.5,80.4,80.4,31
20100501|2010-03-26 01:00,26,80.26,80.35,80.25,80.35,13
20100501|2010-03-26 01:30,26,80.35,80.35,80.2,80.2,22
20100501|2010-03-26 02:00,26,80.15,80.35,80.11,80.17,57
20100501|2010-03-26 02:30,26,80.3,80.35,80.3,80.35,25
20100501|2010-03-26 03:00,26,80.35,80.45,80.34,80.42,28
20100501|2010-03-26 03:30,26,80.45,80.5,80.45,80.5,50
20100501|2010-03-26 04:00,26,80.5,80.6,80.48,80.59,56
20100501|2010-03-26 04:30,26,80.59,80.64,80.51,80.58,15
20100501|2010-03-26 05:00,26,80.58,80.64,80.51,80.55,12
20100501|2010-03-26 05:30,26,80.55,80.6,80.55,80.59,15
20100501|2010-03-26 06:00,26,80.59,80.65,80.25,80.64,191
20100501|2010-03-26 06:30,26,80.65,80.73,80.16,80.21,241
20100501|2010-03-26 07:00,26,80.23,80.49,80.21,80.27,79
20100501|2010-03-26 07:30,26,80.24,80.4,80.15,80.36,327
20100501|2010-03-26 08:00,26,80.42,80.45,80.14,80.14,246
20100501|2010-03-26 08:30,26,80.17,80.5,79.27,79.68,2940
20100501|2010-03-26 09:00,26,79.68,80.06,79.6,80.04,351
20100501|2010-03-26 09:30,26,80.02,80.03,79.75,80.03,528
20100501|2010-03-26 10:00,26,80.03,80.4,80,80.1,496
20100501|2010-03-26 10:30,26,80.06,80.29,79.9,80.18,519
20100501|2010-03-26 11:00,26,80.19,80.19,79.83,79.88,412
20100501|2010-03-26 11:30,26,79.88,79.89,79.74,79.75,443
20100501|2010-03-26 12:00,26,79.74,79.89,79.65,79.88,694
20100501|2010-03-26 12:30,26,79.89,79.89,79.89,79.89,8
20100501|2010-03-28 19:00,29,79.89,79.9,79.74,79.89,70
20100501|2010-03-28 19:30,29,79.8,79.84,79.8,79.84,5
20100501|2010-03-28 20:00,29,79.78,79.89,79.76,79.89,61
20100501|2010-03-28 20:30,29,79.89,79.89,79.89,79.89,1
20100501|2010-03-28 21:00,29,80,80,80,80,3
20100501|2010-03-28 21:30,29,80.08,80.11,80,80.11,7
20100501|2010-03-28 22:00,29,80.15,80.15,80.15,80.15,1
20100501|2010-03-28 23:00,29,80.05,80.05,80.05,80.05,2
20100501|2010-03-29 00:00,29,80.1,80.1,80.01,80.01,3
20100501|2010-03-29 00:30,29,80.15,80.21,80.15,80.21,10
20100501|2010-03-29 01:00,29,80.2,80.23,79.98,80.23,132
20100501|2010-03-29 01:30,29,80.23,80.26,79.93,79.99,34
20100501|2010-03-29 02:00,29,79.99,79.99,79.93,79.94,37
20100501|2010-03-29 02:30,29,80.01,80.05,79.93,80.05,48
20100501|2010-03-29 03:00,29,80.11,80.37,80.05,80.32,38
20100501|2010-03-29 03:30,29,80.21,80.37,80.21,80.37,16
20100501|2010-03-29 04:00,29,80.31,80.41,80.31,80.37,18
20100501|2010-03-29 04:30,29,80.34,80.4,80.34,80.4,6
20100501|2010-03-29 05:00,29,80.47,80.54,80.4,80.4,68
20100501|2010-03-29 05:30,29,80.38,80.4,80.36,80.4,63
20100501|2010-03-29 06:00,29,80.4,80.53,80.4,80.4,69
20100501|2010-03-29 06:30,29,80.4,80.4,80.2,80.21,32
20100501|2010-03-29 07:00,29,80.2,80.35,80.13,80.15,134
20100501|2010-03-29 07:30,29,80.15,80.35,80.13,80.35,255
20100501|2010-03-29 08:00,29,80.34,80.42,80.25,80.29,53
20100501|2010-03-29 08:30,29,80.22,80.46,80.1,80.41,474
20100501|2010-03-29 09:00,29,80.42,80.73,80.34,80.44,637
20100501|2010-03-29 09:30,29,80.48,80.53,80.24,80.24,249
20100501|2010-03-29 10:00,29,80.27,80.48,80.27,80.42,102
20100501|2010-03-29 10:30,29,80.39,80.39,80.18,80.27,84
20100501|2010-03-29 11:00,29,80.33,80.46,80.2,80.46,103
20100501|2010-03-29 11:30,29,80.43,80.46,80.3,80.3,202
20100501|2010-03-29 12:00,29,80.3,80.85,80.2,80.79,1212
20100501|2010-03-29 19:00,30,80.55,80.98,80.42,80.87,77
20100501|2010-03-29 19:30,30,80.95,81.12,80.84,80.91,75
20100501|2010-03-29 20:00,30,80.91,81.1,80.86,81.1,41
20100501|2010-03-29 20:30,30,80.95,80.95,80.71,80.71,47
20100501|2010-03-29 21:00,30,80.71,80.73,80.71,80.73,2
20100501|2010-03-29 22:00,30,80.87,80.88,80.87,80.88,8
20100501|2010-03-29 22:30,30,80.88,80.9,80.8,80.8,28
20100501|2010-03-29 23:00,30,80.81,80.81,80.81,80.81,1
20100501|2010-03-30 00:00,30,80.9,80.9,80.89,80.89,22
20100501|2010-03-30 00:30,30,80.9,80.95,80.9,80.95,5
20100501|2010-03-30 01:00,30,80.95,80.99,80.79,80.79,10
20100501|2010-03-30 01:30,30,80.77,80.89,80.76,80.89,5
20100501|2010-03-30 02:00,30,80.75,80.75,80.66,80.7,14
20100501|2010-03-30 02:30,30,80.75,80.96,80.75,80.89,19
20100501|2010-03-30 03:00,30,80.8,80.88,80.77,80.88,4
20100501|2010-03-30 03:30,30,80.79,80.82,80.77,80.82,30
20100501|2010-03-30 04:00,30,80.81,80.81,80.77,80.77,12
20100501|2010-03-30 04:30,30,80.76,80.81,80.76,80.81,10
20100501|2010-03-30 05:00,30,80.78,80.78,80.78,80.78,10
20100501|2010-03-30 05:30,30,80.78,80.8,80.7,80.7,36
20100501|2010-03-30 06:00,30,80.7,80.81,80.38,80.44,166
20100501|2010-03-30 06:30,30,80.43,80.43,80.11,80.43,304
20100501|2010-03-30 07:00,30,80.35,80.49,80.35,80.35,47
20100501|2010-03-30 07:30,30,80.35,80.36,80.2,80.27,72
20100501|2010-03-30 08:00,30,80.26,80.37,80.2,80.2,111
20100501|2010-03-30 08:30,30,80.2,80.26,79.8,79.9,1111
20100501|2010-03-30 09:00,30,79.9,79.96,79.78,79.86,440
20100501|2010-03-30 09:30,30,79.9,80.17,79.76,80.06,585
20100501|2010-03-30 10:00,30,80.03,80.16,79.99,80.05,106
20100501|2010-03-30 10:30,30,80.08,80.16,80.02,80.02,129
20100501|2010-03-30 11:00,30,80.02,80.02,79.82,79.91,198
20100501|2010-03-30 11:30,30,79.96,79.97,79.37,79.5,1478
20100501|2010-03-30 12:00,30,79.53,79.68,79.4,79.58,979
20100501|2010-03-30 12:30,30,79.62,79.62,79.62,79.62,2
20100501|2010-03-30 19:00,31,79.6,79.85,79.6,79.8,65
20100501|2010-03-30 19:30,31,79.8,80,79.8,79.87,32
20100501|2010-03-30 20:00,31,79.96,80,79.92,79.92,18
20100501|2010-03-30 20:30,31,79.96,80.04,79.96,80.04,31
20100501|2010-03-30 21:00,31,80,80,80,80,2
20100501|2010-03-30 21:30,31,80.01,80.02,80,80.01,8
20100501|2010-03-30 22:00,31,80.01,80.01,80.01,80.01,11
20100501|2010-03-30 22:30,31,80.01,80.03,80,80.03,44
20100501|2010-03-30 23:00,31,80.08,80.14,80.08,80.14,14
20100501|2010-03-31 00:00,31,80,80,79.83,80,28
20100501|2010-03-31 00:30,31,79.9,79.9,79.9,79.9,13
20100501|2010-03-31 01:00,31,79.9,79.93,79.83,79.83,6
20100501|2010-03-31 01:30,31,79.84,79.84,79.73,79.75,62
20100501|2010-03-31 02:00,31,79.75,79.9,79.75,79.75,17
20100501|2010-03-31 02:30,31,79.87,79.97,79.86,79.97,5
20100501|2010-03-31 03:00,31,79.91,79.97,79.86,79.9,42
20100501|2010-03-31 03:30,31,79.97,80.07,79.92,80.07,68
20100501|2010-03-31 04:00,31,80,80,79.86,79.87,33
20100501|2010-03-31 04:30,31,79.87,80.11,79.85,80.11,57
20100501|2010-03-31 05:00,31,80.11,80.33,80.11,80.33,48
20100501|2010-03-31 05:30,31,80.31,80.38,80.23,80.38,103
20100501|2010-03-31 06:00,31,80.3,80.55,79.88,79.96,276
20100501|2010-03-31 06:30,31,80,80.44,79.8,80,485
20100501|2010-03-31 07:00,31,80,80.27,79.8,80.03,318
20100501|2010-03-31 07:30,31,79.95,79.95,79.5,79.67,331
20100501|2010-03-31 08:00,31,79.67,80.34,79.67,80.15,468
20100501|2010-03-31 08:30,31,80.15,80.2,79.7,80.1,807
20100501|2010-03-31 09:00,31,80.15,81.28,80.1,81.1,2232
20100501|2010-03-31 09:30,31,81.1,81.48,81.07,81.48,1782
20100501|2010-03-31 10:00,31,81.45,81.72,81.35,81.7,899
20100501|2010-03-31 10:30,31,81.68,81.71,81.54,81.57,238
20100501|2010-03-31 11:00,31,81.52,81.62,81.15,81.33,529
20100501|2010-03-31 11:30,31,81.32,81.32,80.7,81.15,581
20100501|2010-03-31 12:00,31,81.15,81.22,80.35,81,1711
20100501|2010-03-31 12:30,31,80.97,80.97,80.97,80.97,1
20100501|2010-03-31 19:00,1,81.13,81.24,80.79,81.17,136
20100501|2010-03-31 19:30,1,81.19,81.21,81.19,81.21,23
20100501|2010-03-31 20:00,1,81,81.06,80.96,81.05,19
20100501|2010-03-31 20:30,1,81.05,81.05,81.05,81.05,2
20100501|2010-03-31 21:00,1,81.05,81.05,81.05,81.05,3
20100501|2010-03-31 21:30,1,81.02,81.02,81.02,81.02,2
20100501|2010-03-31 22:00,1,81.02,81.04,81.02,81.04,3
20100501|2010-03-31 22:30,1,81.04,81.04,80.95,81.03,19
20100501|2010-04-01 00:00,1,81,81,81,81,1
20100501|2010-04-01 01:00,1,80.95,80.95,80.69,80.84,28
20100501|2010-04-01 01:30,1,80.91,80.91,80.8,80.86,9
20100501|2010-04-01 02:00,1,80.9,81.02,80.9,80.98,33
20100501|2010-04-01 02:30,1,80.98,81.16,80.98,81.15,28
20100501|2010-04-01 03:00,1,81.19,81.19,80.76,81.14,40
20100501|2010-04-01 03:30,1,81.06,81.14,80.81,80.95,40
20100501|2010-04-01 04:00,1,80.81,80.97,80.81,80.82,51
20100501|2010-04-01 04:30,1,80.86,80.94,80.75,80.94,18
20100501|2010-04-01 05:00,1,80.8,80.8,80.7,80.8,35
20100501|2010-04-01 05:30,1,80.81,80.84,80.68,80.82,73
20100501|2010-04-01 06:00,1,80.77,81.08,80.77,80.93,100
20100501|2010-04-01 06:30,1,81,81.49,80.77,81.45,338
20100501|2010-04-01 07:00,1,81.42,81.49,81.2,81.25,181
20100501|2010-04-01 07:30,1,81.25,81.35,81.09,81.25,159
20100501|2010-04-01 08:00,1,81.15,81.16,80.97,81.13,146
20100501|2010-04-01 08:30,1,81.14,81.46,80.83,81.46,913
20100501|2010-04-01 09:00,1,81.45,81.62,81.27,81.56,905
20100501|2010-04-01 09:30,1,81.59,81.61,81.49,81.55,301
20100501|2010-04-01 10:00,1,81.5,81.55,81.4,81.49,186
20100501|2010-04-01 10:30,1,81.5,81.59,81.14,81.14,314
20100501|2010-04-01 11:00,1,81.14,81.52,81.1,81.52,218
20100501|2010-04-01 11:30,1,81.52,81.58,81.3,81.34,216
20100501|2010-04-01 12:00,1,81.35,81.64,81.27,81.64,808
20100501|2010-04-01 12:30,1,81.64,81.64,81.64,81.64,1
20100501|2010-04-04 19:00,5,81.7,82,81.7,82,123
20100501|2010-04-04 19:30,5,82.03,82.09,82.03,82.04,32
20100501|2010-04-04 20:00,5,82.04,82.09,82.04,82.09,22
20100501|2010-04-04 20:30,5,82.08,82.09,82.04,82.04,10
20100501|2010-04-04 21:00,5,82.04,82.04,82.04,82.04,7
20100501|2010-04-04 21:30,5,82.04,82.15,82.04,82.15,58
20100501|2010-04-04 22:00,5,82.15,82.15,82.15,82.15,1
20100501|2010-04-04 23:00,5,82.1,82.1,82.07,82.07,116
20100501|2010-04-05 00:30,5,82,82.11,81.9,81.93,39
20100501|2010-04-05 01:00,5,82.11,82.11,82.06,82.06,2
20100501|2010-04-05 01:30,5,81.91,81.91,81.91,81.91,1
20100501|2010-04-05 02:00,5,82.06,82.06,81.97,81.97,4
20100501|2010-04-05 02:30,5,81.98,82.1,81.98,82.08,19
20100501|2010-04-05 03:00,5,82.07,82.08,82.07,82.08,8
20100501|2010-04-05 03:30,5,82.03,82.14,82.01,82.01,51
20100501|2010-04-05 04:00,5,82.04,82.04,82.01,82.04,25
20100501|2010-04-05 04:30,5,82.04,82.15,82.04,82.15,10
20100501|2010-04-05 05:00,5,82.15,82.15,82.15,82.15,3
20100501|2010-04-05 05:30,5,82.07,82.07,81.93,81.93,33
20100501|2010-04-05 06:00,5,82,82,81.76,81.9,133
20100501|2010-04-05 06:30,5,81.81,82.01,81.81,81.93,38
20100501|2010-04-05 07:00,5,81.9,81.97,81.68,81.96,182
20100501|2010-04-05 07:30,5,81.98,82.1,81.82,81.95,60
20100501|2010-04-05 08:00,5,81.97,82.02,81.55,81.63,304
20100501|2010-04-05 08:30,5,81.63,82.47,81.63,82.32,856
20100501|2010-04-05 09:00,5,82.32,82.72,82.3,82.64,1105
20100501|2010-04-05 09:30,5,82.62,82.64,82.43,82.62,447
20100501|2010-04-05 10:00,5,82.61,82.62,82.34,82.46,255
20100501|2010-04-05 10:30,5,82.48,82.52,82.36,82.41,244
20100501|2010-04-05 11:00,5,82.4,82.47,82.33,82.42,177
20100501|2010-04-05 11:30,5,82.45,82.48,82.35,82.48,209
20100501|2010-04-05 12:00,5,82.48,82.54,82.11,82.21,1206
20100501|2010-04-05 12:30,5,82.21,82.21,82.21,82.21,1
20100501|2010-04-05 19:00,6,82.45,82.45,82.28,82.32,46
20100501|2010-04-05 20:00,6,82.31,82.31,82.31,82.31,1
20100501|2010-04-05 20:30,6,82.31,82.37,82.31,82.31,4
20100501|2010-04-05 21:00,6,82.32,82.36,82.31,82.36,21
20100501|2010-04-05 21:30,6,82.37,82.39,82.37,82.39,4
20100501|2010-04-05 22:00,6,82.37,82.45,82.37,82.41,5
20100501|2010-04-05 22:30,6,82.48,82.48,82.48,82.48,10
20100501|2010-04-05 23:00,6,82.5,82.5,82.49,82.49,3
20100501|2010-04-05 23:30,6,82.5,82.59,82.37,82.59,69
20100501|2010-04-06 00:00,6,82.56,82.56,82.56,82.56,1
20100501|2010-04-06 01:00,6,82.56,82.56,82.41,82.41,5
20100501|2010-04-06 01:30,6,82.41,82.41,82.4,82.4,17
20100501|2010-04-06 02:00,6,82.43,82.5,82.43,82.5,5
20100501|2010-04-06 02:30,6,82.53,82.55,82.49,82.55,41
20100501|2010-04-06 03:00,6,82.55,82.6,82.52,82.56,17
20100501|2010-04-06 03:30,6,82.6,82.6,82.41,82.42,45
20100501|2010-04-06 04:00,6,82.48,82.6,82.48,82.6,19
20100501|2010-04-06 04:30,6,82.6,82.63,82.52,82.52,3
20100501|2010-04-06 05:00,6,82.52,82.72,82.52,82.72,126
20100501|2010-04-06 05:30,6,82.57,82.64,82.53,82.64,5
20100501|2010-04-06 06:00,6,82.62,82.65,82.59,82.59,16
20100501|2010-04-06 06:30,6,82.6,82.7,82.6,82.67,66
20100501|2010-04-06 07:00,6,82.68,82.68,82.6,82.66,114
20100501|2010-04-06 07:30,6,82.66,82.66,82.45,82.52,153
20100501|2010-04-06 08:00,6,82.52,82.8,82.45,82.62,196
20100501|2010-04-06 08:30,6,82.61,82.68,82.59,82.61,56
20100501|2010-04-06 09:00,6,82.61,82.75,82.59,82.65,106
20100501|2010-04-06 09:30,6,82.71,82.9,82.62,82.85,686
20100501|2010-04-06 10:00,6,82.87,83.11,82.81,83.05,1892
20100501|2010-04-06 10:30,6,83.05,83.17,82.83,82.83,698
20100501|2010-04-06 11:00,6,82.92,82.94,82.71,82.9,247
20100501|2010-04-06 11:30,6,82.9,82.9,82,82.44,1033
20100501|2010-04-06 12:00,6,82.44,82.44,82.25,82.3,205
20100501|2010-04-06 12:30,6,82.31,82.36,82.12,82.21,341
20100501|2010-04-06 13:00,6,82.21,82.39,82.1,82.31,593
20100501|2010-04-06 20:00,7,82.35,82.35,82.05,82.15,59
20100501|2010-04-06 20:30,7,82.17,82.18,82.14,82.18,6
20100501|2010-04-06 21:30,7,82.2,82.2,82.13,82.13,3
20100501|2010-04-06 22:00,7,82.13,82.13,82.13,82.13,4
20100501|2010-04-06 22:30,7,82.11,82.11,82.11,82.11,2
20100501|2010-04-06 23:00,7,82.14,82.14,82.11,82.11,5
20100501|2010-04-06 23:30,7,82.11,82.11,82.05,82.05,9
20100501|2010-04-07 00:30,7,82.11,82.11,82.11,82.11,1
20100501|2010-04-07 01:00,7,82.11,82.11,82.05,82.05,10
20100501|2010-04-07 01:30,7,82.13,82.13,82.13,82.13,5
20100501|2010-04-07 02:00,7,82.12,82.13,82.04,82.12,29
20100501|2010-04-07 02:30,7,82.12,82.13,82.04,82.04,5
20100501|2010-04-07 03:00,7,82.04,82.04,81.75,81.81,145
20100501|2010-04-07 03:30,7,81.75,81.86,81.75,81.78,28
20100501|2010-04-07 04:00,7,81.86,81.86,81.72,81.79,28
20100501|2010-04-07 04:30,7,81.79,81.85,81.75,81.75,14
20100501|2010-04-07 05:00,7,81.8,81.83,81.77,81.78,32
20100501|2010-04-07 05:30,7,81.78,81.85,81.78,81.82,11
20100501|2010-04-07 06:00,7,81.8,81.8,81.66,81.66,46
20100501|2010-04-07 06:30,7,81.66,81.71,81.66,81.71,2
20100501|2010-04-07 07:00,7,81.75,81.81,81.7,81.7,24
20100501|2010-04-07 07:30,7,81.77,81.93,81.77,81.93,67
20100501|2010-04-07 08:00,7,81.93,82.07,81.8,81.85,133
20100501|2010-04-07 08:30,7,81.77,82.06,81.77,82.02,124
20100501|2010-04-07 09:00,7,81.92,82.02,81.72,81.79,115
20100501|2010-04-07 09:30,7,81.79,81.88,80.56,80.86,3473
20100501|2010-04-07 10:00,7,80.87,81.01,80.79,80.96,467
20100501|2010-04-07 10:30,7,80.95,81,80.88,80.95,313
20100501|2010-04-07 11:00,7,81,81.11,80.9,81.1,288
20100501|2010-04-07 11:30,7,81.05,81.11,80.89,80.9,159
20100501|2010-04-07 12:00,7,80.9,81.11,80.88,81.08,507
20100501|2010-04-07 12:30,7,81.04,81.09,80.87,80.9,144
20100501|2010-04-07 13:00,7,80.9,81.11,80.81,80.91,980
20100501|2010-04-07 20:00,8,80.88,81.12,80.56,81.01,182
20100501|2010-04-07 20:30,8,81.03,81.1,81,81,24
20100501|2010-04-07 21:00,8,81.01,81.1,81.01,81.1,6
20100501|2010-04-07 21:30,8,81.15,81.18,81.15,81.18,4
20100501|2010-04-07 22:00,8,81.16,81.21,81.16,81.16,12
20100501|2010-04-07 22:30,8,81.15,81.15,81.15,81.15,2
20100501|2010-04-07 23:30,8,81.15,81.15,81.1,81.1,25
20100501|2010-04-08 00:00,8,81.18,81.23,81.18,81.23,203
20100501|2010-04-08 00:30,8,81.24,81.24,81.11,81.11,31
20100501|2010-04-08 01:00,8,81.11,81.11,81.11,81.11,8
20100501|2010-04-08 01:30,8,81.1,81.1,81.06,81.06,12
20100501|2010-04-08 02:00,8,81.1,81.1,81.06,81.06,29
20100501|2010-04-08 02:30,8,81.06,81.1,81.05,81.07,28
20100501|2010-04-08 03:00,8,81.07,81.15,81.07,81.15,15
20100501|2010-04-08 03:30,8,81.15,81.15,81.05,81.05,36
20100501|2010-04-08 04:00,8,81.05,81.06,81.05,81.05,11
20100501|2010-04-08 04:30,8,81.12,81.18,81.12,81.18,11
20100501|2010-04-08 05:00,8,81.2,81.24,81.18,81.24,45
20100501|2010-04-08 05:30,8,81.25,81.27,81.19,81.23,34
20100501|2010-04-08 06:00,8,81.2,81.25,81.2,81.25,14
20100501|2010-04-08 06:30,8,81.22,81.26,81.17,81.21,47
20100501|2010-04-08 07:00,8,81.3,81.33,81.28,81.31,63
20100501|2010-04-08 07:30,8,81.32,81.5,81.32,81.38,110
20100501|2010-04-08 08:00,8,81.26,81.36,81.21,81.34,51
20100501|2010-04-08 08:30,8,81.34,81.34,81.14,81.14,106
20100501|2010-04-08 09:00,8,81.2,81.31,81.18,81.18,134
20100501|2010-04-08 09:30,8,81.18,81.48,80.56,80.66,1092
20100501|2010-04-08 10:00,8,80.66,80.9,80.6,80.6,410
20100501|2010-04-08 10:30,8,80.63,80.72,80.58,80.65,244
20100501|2010-04-08 11:00,8,80.63,80.67,80.11,80.14,1397
20100501|2010-04-08 11:30,8,80.14,80.15,79.63,79.7,3161
20100501|2010-04-08 12:00,8,79.7,79.84,78.94,79.03,3330
20100501|2010-04-08 12:30,8,79.02,79.05,78.55,78.75,3667
20100501|2010-04-08 13:00,8,78.72,78.89,78.48,78.75,3042
20100501|2010-04-08 13:30,8,78.71,78.71,78.71,78.71,2
20100501|2010-04-08 20:00,9,78.65,78.99,78.62,78.79,220
20100501|2010-04-08 20:30,9,78.86,78.98,78.83,78.96,75
20100501|2010-04-08 21:00,9,78.94,78.99,78.89,78.99,123
20100501|2010-04-08 21:30,9,78.88,78.99,78.88,78.88,14
20100501|2010-04-08 22:00,9,78.94,78.98,78.85,78.98,41
20100501|2010-04-08 22:30,9,79,79.05,78.91,78.91,12
20100501|2010-04-08 23:00,9,78.91,79,78.91,79,6
20100501|2010-04-08 23:30,9,79.05,79.11,78.94,79.11,55
20100501|2010-04-09 00:00,9,79.11,79.2,79.11,79.19,32
20100501|2010-04-09 00:30,9,79.19,79.19,79.19,79.19,6
20100501|2010-04-09 01:00,9,79.19,79.2,79.19,79.2,42
20100501|2010-04-09 01:30,9,79.2,79.31,79.2,79.31,17
20100501|2010-04-09 02:00,9,79.21,79.29,79.21,79.25,37
20100501|2010-04-09 02:30,9,79.34,79.42,79.34,79.36,86
20100501|2010-04-09 03:00,9,79.36,79.42,79.36,79.4,29
20100501|2010-04-09 03:30,9,79.4,79.4,79.32,79.35,40
20100501|2010-04-09 04:00,9,79.36,79.36,79.3,79.3,45
20100501|2010-04-09 04:30,9,79.3,79.37,79.3,79.35,77
20100501|2010-04-09 05:00,9,79.31,79.35,79.3,79.35,45
20100501|2010-04-09 05:30,9,79.32,79.35,79.26,79.34,92
20100501|2010-04-09 06:00,9,79.3,79.32,79.24,79.24,71
20100501|2010-04-09 06:30,9,79.25,79.26,79.05,79.1,113
20100501|2010-04-09 07:00,9,79.1,79.17,78.92,78.92,324
20100501|2010-04-09 07:30,9,78.91,79.17,78.82,79.04,268
20100501|2010-04-09 08:00,9,79.05,79.21,78.87,78.91,187
20100501|2010-04-09 08:30,9,78.9,79.04,78.87,79.04,371
20100501|2010-04-09 09:00,9,79.07,79.11,78.78,78.87,412
20100501|2010-04-09 09:30,9,78.87,78.94,78.08,78.25,3375
20100501|2010-04-09 10:00,9,78.25,78.3,78.01,78.1,1033
20100501|2010-04-09 10:30,9,78.11,78.17,78,78.16,948
20100501|2010-04-09 11:00,9,78.18,78.39,78.11,78.16,893
20100501|2010-04-09 11:30,9,78.12,78.21,78.06,78.09,348
20100501|2010-04-09 12:00,9,78.1,78.18,78.03,78.03,653
20100501|2010-04-09 12:30,9,78.03,78.29,78.03,78.24,517
20100501|2010-04-09 13:00,9,78.25,78.34,78.03,78.27,1265
20100501|2010-04-11 20:00,12,78.37,78.95,78.37,78.93,281
20100501|2010-04-11 20:30,12,78.85,79.09,78.83,78.98,17
20100501|2010-04-11 21:00,12,79.06,79.12,79.03,79.12,30
20100501|2010-04-11 21:30,12,79.1,79.18,79,79.18,47
20100501|2010-04-11 22:00,12,79.09,79.1,79.02,79.05,10
20100501|2010-04-11 22:30,12,78.95,79.1,78.95,79.1,2
20100501|2010-04-11 23:00,12,79.06,79.09,79.06,79.09,3
20100501|2010-04-12 00:00,12,79,79.08,78.9,78.9,9
20100501|2010-04-12 00:30,12,79.03,79.15,79.03,79.15,8
20100501|2010-04-12 01:30,12,79.15,79.22,78.9,79.15,138
20100501|2010-04-12 02:00,12,79.12,79.12,78.99,78.99,32
20100501|2010-04-12 02:30,12,78.99,79.05,78.9,79.05,95
20100501|2010-04-12 03:00,12,79.05,79.11,79,79.11,112
20100501|2010-04-12 03:30,12,79.04,79.11,79.01,79.11,99
20100501|2010-04-12 04:00,12,79.05,79.12,79.05,79.12,57
20100501|2010-04-12 04:30,12,79.1,79.2,79.1,79.2,48
20100501|2010-04-12 05:00,12,79.17,79.22,79.17,79.18,65
20100501|2010-04-12 05:30,12,79.16,79.2,78.99,78.99,83
20100501|2010-04-12 06:00,12,78.99,79.22,78.88,78.88,58
20100501|2010-04-12 06:30,12,78.88,78.95,78.8,78.8,44
20100501|2010-04-12 07:00,12,78.81,78.96,78.72,78.72,84
20100501|2010-04-12 07:30,12,78.72,78.76,78.52,78.54,154
20100501|2010-04-12 08:00,12,78.59,79.11,78.53,78.94,355
20100501|2010-04-12 08:30,12,78.93,79.14,78.66,78.84,205
20100501|2010-04-12 09:00,12,78.75,79.08,78.75,79.07,80
20100501|2010-04-12 09:30,12,79.06,79.1,78.41,78.63,1160
20100501|2010-04-12 10:00,12,78.54,78.72,78.48,78.6,611
20100501|2010-04-12 10:30,12,78.6,78.7,78.48,78.6,407
20100501|2010-04-12 11:00,12,78.58,78.73,78.54,78.57,189
20100501|2010-04-12 11:30,12,78.59,78.59,78.28,78.49,349
20100501|2010-04-12 12:00,12,78.51,78.6,78.26,78.28,428
20100501|2010-04-12 12:30,12,78.28,78.35,78.25,78.32,240
20100501|2010-04-12 13:00,12,78.31,78.38,78.1,78.15,956
20100501|2010-04-12 20:00,13,78.19,78.45,78.14,78.45,57
20100501|2010-04-12 20:30,13,78.4,78.5,78.4,78.5,10
20100501|2010-04-12 21:00,13,78.4,78.58,78.35,78.58,26
20100501|2010-04-12 21:30,13,78.59,78.61,78.5,78.5,27
20100501|2010-04-12 22:00,13,78.5,78.51,78.46,78.51,6
20100501|2010-04-12 22:30,13,78.51,78.6,78.51,78.6,10
20100501|2010-04-12 23:00,13,78.57,78.58,78.51,78.51,5
20100501|2010-04-12 23:30,13,78.51,78.6,78.51,78.6,3
20100501|2010-04-13 00:00,13,78.6,78.61,78.6,78.61,6
20100501|2010-04-13 00:30,13,78.6,78.67,78.6,78.67,13
20100501|2010-04-13 01:00,13,78.55,78.57,78.52,78.57,43
20100501|2010-04-13 01:30,13,78.51,78.57,78.51,78.57,5
20100501|2010-04-13 02:00,13,78.56,78.57,78.56,78.57,9
20100501|2010-04-13 02:30,13,78.55,78.57,78.5,78.5,35
20100501|2010-04-13 03:00,13,78.51,78.57,78.48,78.57,12
20100501|2010-04-13 03:30,13,78.51,78.86,78.51,78.86,36
20100501|2010-04-13 04:00,13,78.85,78.86,78.7,78.86,13
20100501|2010-04-13 04:30,13,78.72,79.18,78.72,79.18,182
20100501|2010-04-13 05:00,13,79.06,79.06,79,79.05,19
20100501|2010-04-13 05:30,13,79.1,79.1,79,79,30
20100501|2010-04-13 06:00,13,79.01,79.01,79.01,79.01,6
20100501|2010-04-13 06:30,13,79.08,79.08,78.76,78.97,43
20100501|2010-04-13 07:00,13,79.04,79.05,78.88,78.91,37
20100501|2010-04-13 07:30,13,78.93,79.33,78.91,79.19,270
20100501|2010-04-13 08:00,13,79.18,79.29,78.93,78.97,153
20100501|2010-04-13 08:30,13,78.97,78.97,78.61,78.84,341
20100501|2010-04-13 09:00,13,78.84,78.84,78.7,78.82,156
20100501|2010-04-13 09:30,13,78.8,79.45,78.72,79.12,971
20100501|2010-04-13 10:00,13,79.09,79.18,78.97,79,382
20100501|2010-04-13 10:30,13,79.01,79.32,79,79.24,296
20100501|2010-04-13 11:00,13,79.28,79.32,79.18,79.18,205
20100501|2010-04-13 11:30,13,79.15,79.32,79.12,79.29,280
20100501|2010-04-13 12:00,13,79.3,79.31,79.19,79.25,318
20100501|2010-04-13 12:30,13,79.24,80.68,79.24,80.5,2624
20100501|2010-04-13 13:00,13,80.5,80.55,80,80.5,1539
20100501|2010-04-13 20:00,14,80.03,80.65,80.03,80.64,105
20100501|2010-04-13 20:30,14,80.65,80.66,80.4,80.4,41
20100501|2010-04-13 21:00,14,80.4,80.4,80.4,80.4,4
20100501|2010-04-13 21:30,14,80.4,80.51,80.4,80.42,15
20100501|2010-04-13 22:00,14,80.42,80.45,80.42,80.45,2
20100501|2010-04-13 22:30,14,80.47,80.48,80.4,80.48,15
20100501|2010-04-13 23:00,14,80.48,80.58,80.48,80.58,3
20100501|2010-04-13 23:30,14,80.6,80.6,80.58,80.58,9
20100501|2010-04-14 00:00,14,80.48,80.48,80.48,80.48,2
20100501|2010-04-14 00:30,14,80.62,80.62,80.4,80.4,6
20100501|2010-04-14 01:00,14,80.38,80.38,80.3,80.3,38
20100501|2010-04-14 01:30,14,80.26,80.26,80.03,80.03,12
20100501|2010-04-14 02:00,14,80.21,80.33,80.03,80.03,17
20100501|2010-04-14 02:30,14,80.22,80.31,80.12,80.26,18
20100501|2010-04-14 03:00,14,80.23,80.23,80.1,80.1,48
20100501|2010-04-14 03:30,14,80.1,80.11,79.93,79.98,65
20100501|2010-04-14 04:00,14,79.95,80,79.89,80,50
20100501|2010-04-14 04:30,14,80.03,80.1,79.95,80.03,28
20100501|2010-04-14 05:00,14,80,80.04,80,80.02,30
20100501|2010-04-14 05:30,14,79.95,79.95,79.87,79.87,105
20100501|2010-04-14 06:00,14,79.9,80.03,79.9,80.03,14
20100501|2010-04-14 06:30,14,80.03,80.09,79.98,80.07,107
20100501|2010-04-14 07:00,14,80.07,80.15,80.07,80.14,96
20100501|2010-04-14 07:30,14,80,80.1,79.88,80.05,139
20100501|2010-04-14 08:00,14,80.07,80.1,80.02,80.1,62
20100501|2010-04-14 08:30,14,80.1,80.18,79.98,80,245
20100501|2010-04-14 09:00,14,80,80.18,79.78,80.18,346
20100501|2010-04-14 09:30,14,80.18,80.25,80.03,80.15,1122
20100501|2010-04-14 10:00,14,80.15,80.17,79.48,79.85,881
20100501|2010-04-14 10:30,14,79.8,79.9,79.5,79.55,563
20100501|2010-04-14 11:00,14,79.57,79.75,79.53,79.69,158
20100501|2010-04-14 11:30,14,79.7,79.76,79.52,79.53,201
20100501|2010-04-14 12:00,14,79.52,79.75,79.5,79.75,154
20100501|2010-04-14 12:30,14,79.7,79.83,79.69,79.71,115
20100501|2010-04-14 13:00,14,79.71,79.8,79.28,79.28,1198
20100501|2010-04-14 20:00,15,79.38,79.82,79.28,79.65,27
20100501|2010-04-14 20:30,15,79.76,79.8,79.61,79.61,32
20100501|2010-04-14 21:00,15,79.66,79.94,79.66,79.81,15
20100501|2010-04-14 21:30,15,79.84,79.84,79.75,79.81,3
20100501|2010-04-14 22:00,15,79.79,79.79,79.79,79.79,1
20100501|2010-04-14 22:30,15,79.74,79.74,79.67,79.67,2
20100501|2010-04-15 00:30,15,79.78,79.78,79.78,79.78,4
20100501|2010-04-15 01:00,15,79.72,79.72,79.7,79.7,7
20100501|2010-04-15 01:30,15,79.73,79.73,79.5,79.5,14
20100501|2010-04-15 02:00,15,79.5,79.51,79.42,79.45,19
20100501|2010-04-15 02:30,15,79.5,79.54,79.5,79.5,9
20100501|2010-04-15 03:00,15,79.5,79.5,79.35,79.5,6
20100501|2010-04-15 03:30,15,79.45,79.45,79.45,79.45,1
20100501|2010-04-15 04:00,15,79.48,79.48,79.31,79.35,7
20100501|2010-04-15 05:00,15,79.28,79.33,79.28,79.33,31
20100501|2010-04-15 05:30,15,79.26,79.26,79.22,79.22,38
20100501|2010-04-15 06:00,15,79.23,79.33,79.21,79.21,18
20100501|2010-04-15 06:30,15,79.25,79.43,79.25,79.35,6
20100501|2010-04-15 07:00,15,79.3,79.31,79.16,79.19,131
20100501|2010-04-15 07:30,15,79.18,79.4,79.18,79.25,206
20100501|2010-04-15 08:00,15,79.38,79.42,79.19,79.3,256
20100501|2010-04-15 08:30,15,79.23,79.33,79.23,79.28,51
20100501|2010-04-15 09:00,15,79.25,79.38,79.19,79.31,106
20100501|2010-04-15 09:30,15,79.29,79.95,79.07,79.94,1339
20100501|2010-04-15 10:00,15,79.94,80.44,79.89,80.15,1110
20100501|2010-04-15 10:30,15,80.2,80.27,80.1,80.17,234
20100501|2010-04-15 11:00,15,80.16,80.48,80.16,80.48,241
20100501|2010-04-15 11:30,15,80.48,80.83,80.39,80.81,592
20100501|2010-04-15 12:00,15,80.8,80.99,80.64,80.81,306
20100501|2010-04-15 12:30,15,80.77,80.8,80.17,80.58,268
20100501|2010-04-15 13:00,15,80.6,80.8,80.24,80.3,1023
20100501|2010-04-15 20:00,16,80.72,80.72,80.37,80.49,12
20100501|2010-04-15 20:30,16,80.49,80.49,80.4,80.4,3
20100501|2010-04-15 21:00,16,80.42,80.42,80.38,80.38,5
20100501|2010-04-15 22:00,16,80.45,80.48,80.45,80.48,19
20100501|2010-04-15 22:30,16,80.48,80.48,80.48,80.48,3
20100501|2010-04-15 23:00,16,80.48,80.5,80.45,80.5,14
20100501|2010-04-15 23:30,16,80.45,80.5,80.45,80.5,26
20100501|2010-04-16 00:00,16,80.47,80.47,80.47,80.47,2
20100501|2010-04-16 00:30,16,80.47,80.47,80.45,80.45,5
20100501|2010-04-16 01:00,16,80.5,80.5,80.5,80.5,37
20100501|2010-04-16 01:30,16,80.5,80.5,80.5,80.5,28
20100501|2010-04-16 02:00,16,80.5,80.66,80.5,80.5,25
20100501|2010-04-16 02:30,16,80.47,80.54,80.46,80.54,7
20100501|2010-04-16 03:00,16,80.54,80.55,80.54,80.55,2
20100501|2010-04-16 03:30,16,80.69,80.8,80.51,80.51,22
20100501|2010-04-16 04:00,16,80.8,80.9,80.8,80.9,57
20100501|2010-04-16 04:30,16,80.95,80.95,80.92,80.92,6
20100501|2010-04-16 05:00,16,80.95,80.95,80.78,80.78,9
20100501|2010-04-16 05:30,16,80.92,80.98,80.85,80.98,28
20100501|2010-04-16 06:00,16,80.93,80.98,80.93,80.98,10
20100501|2010-04-16 06:30,16,80.98,81.07,80.95,81.07,78
20100501|2010-04-16 07:00,16,81.07,81.26,81.07,81.1,168
20100501|2010-04-16 07:30,16,81.08,81.1,80.7,80.7,165
20100501|2010-04-16 08:00,16,80.9,80.97,80.66,80.75,69
20100501|2010-04-16 08:30,16,80.69,80.75,80.58,80.7,45
20100501|2010-04-16 09:00,16,80.7,80.9,80.7,80.82,75
20100501|2010-04-16 09:30,16,80.76,80.84,79.04,79.25,1245
20100501|2010-04-16 10:00,16,79.16,80.02,79.14,79.77,549
20100501|2010-04-16 10:30,16,79.78,80.22,79.78,79.9,328
20100501|2010-04-16 11:00,16,79.9,79.97,79.6,79.66,77
20100501|2010-04-16 11:30,16,79.6,79.71,79.4,79.65,181
20100501|2010-04-16 12:00,16,79.69,80.03,79.59,79.94,177
20100501|2010-04-16 12:30,16,79.94,80.4,79.88,80,180
20100501|2010-04-16 13:00,16,80,80.1,79.85,80.03,697
20100501|2010-04-18 20:00,19,80.05,80.06,79.91,79.91,67
20100501|2010-04-18 20:30,19,79.91,79.91,79.75,79.75,9
20100501|2010-04-18 21:00,19,79.75,79.75,79.4,79.4,59
20100501|2010-04-18 21:30,19,79.4,79.4,79.11,79.11,47
20100501|2010-04-18 22:00,19,79.11,79.15,79.06,79.14,19
20100501|2010-04-18 22:30,19,79.1,79.1,79.06,79.06,12
20100501|2010-04-18 23:00,19,79.06,79.06,79.06,79.06,6
20100501|2010-04-18 23:30,19,79.06,79.3,79.06,79.3,17
20100501|2010-04-19 00:00,19,79.3,79.3,79.07,79.07,4
20100501|2010-04-19 00:30,19,79.29,79.3,79.29,79.3,2
20100501|2010-04-19 01:00,19,79.29,79.29,79.29,79.29,2
20100501|2010-04-19 01:30,19,79.29,79.29,79.23,79.28,28
20100501|2010-04-19 02:00,19,79.2,79.2,79.2,79.2,1
20100501|2010-04-19 02:30,19,79.12,79.12,79.1,79.1,28
20100501|2010-04-19 03:00,19,79.1,79.15,79.1,79.15,21
20100501|2010-04-19 03:30,19,79.17,79.25,79.17,79.23,6
20100501|2010-04-19 04:00,19,79.15,79.18,79.15,79.15,9
20100501|2010-04-19 04:30,19,79.1,79.1,79.07,79.07,49
20100501|2010-04-19 05:00,19,79.07,79.07,79.07,79.07,1
20100501|2010-04-19 05:30,19,79.07,79.07,79.06,79.06,6
20100501|2010-04-19 06:00,19,79.21,79.26,79.2,79.2,3
20100501|2010-04-19 06:30,19,79.25,79.29,79.22,79.22,37
20100501|2010-04-19 07:00,19,79.22,79.25,79.2,79.2,148
20100501|2010-04-19 07:30,19,79.2,79.3,79.07,79.07,55
20100501|2010-04-19 08:00,19,79.12,79.32,79.06,79.32,117
20100501|2010-04-19 08:30,19,79.25,79.77,79.25,79.77,160
20100501|2010-04-19 09:00,19,79.78,79.84,79.08,79.09,94
20100501|2010-04-19 09:30,19,79.1,79.75,79.08,79.36,151
20100501|2010-04-19 10:00,19,79.3,79.45,79.09,79.19,228
20100501|2010-04-19 10:30,19,79.19,79.29,79.06,79.27,136
20100501|2010-04-19 11:00,19,79.27,79.49,79.27,79.45,79
20100501|2010-04-19 11:30,19,79.47,79.63,79.44,79.57,145
20100501|2010-04-19 12:00,19,79.57,79.69,79.35,79.66,78
20100501|2010-04-19 12:30,19,79.7,79.8,79.5,79.77,104
20100501|2010-04-19 13:00,19,79.77,80.05,79.69,79.97,179
20100501|2010-04-19 20:00,20,79.92,80.24,79.92,80.24,7
20100501|2010-04-19 20:30,20,80.06,80.13,80.06,80.1,12
20100501|2010-04-19 21:00,20,79.96,80.13,79.95,80.13,8
20100501|2010-04-19 21:30,20,79.98,79.98,79.98,79.98,1000
20100501|2010-04-19 22:30,20,79.97,79.97,79.85,79.85,20
20100501|2010-04-19 23:30,20,79.97,80.19,79.96,80.19,11
20100501|2010-04-20 00:30,20,79.99,79.99,79.99,79.99,2
20100501|2010-04-20 01:00,20,80.23,80.33,80.23,80.3,26
20100501|2010-04-20 01:30,20,80.4,80.4,80.4,80.4,2
20100501|2010-04-20 02:00,20,80.4,80.85,80.4,80.85,50
20100501|2010-04-20 02:30,20,80.8,81.12,80.8,80.97,174
20100501|2010-04-20 03:00,20,81.18,81.2,81.05,81.05,53
20100501|2010-04-20 03:30,20,81.19,81.27,81.19,81.27,39
20100501|2010-04-20 04:00,20,81.29,81.4,81.26,81.37,127
20100501|2010-04-20 04:30,20,81.4,81.58,81.4,81.5,86
20100501|2010-04-20 05:00,20,81.55,81.8,81.47,81.8,141
20100501|2010-04-20 05:30,20,81.8,81.88,81.65,81.88,21
20100501|2010-04-20 06:00,20,81.94,81.94,81.43,81.44,10
20100501|2010-04-20 06:30,20,81.58,81.7,81.05,81.2,58
20100501|2010-04-20 07:00,20,81.26,81.43,81.26,81.39,30
20100501|2010-04-20 07:30,20,81.46,81.66,81.42,81.63,59
20100501|2010-04-20 08:00,20,81.68,81.82,81.61,81.69,38
20100501|2010-04-20 08:30,20,81.71,82.8,81.6,82.48,354
20100501|2010-04-20 09:00,20,82.4,82.51,82.29,82.37,116
20100501|2010-04-20 09:30,20,82.35,82.8,81.44,81.55,351
20100501|2010-04-20 10:00,20,81.56,82.55,81.56,81.73,93
20100501|2010-04-20 10:30,20,81.78,82.2,81.78,82,37
20100501|2010-04-20 11:00,20,82.01,82.13,81.98,82.06,12
20100501|2010-04-20 11:30,20,82.14,82.69,82.14,82.65,190
20100501|2010-04-20 12:00,20,82.7,82.7,82.6,82.68,83
20100501|2010-04-20 12:30,20,82.61,82.8,82.61,82.75,185
20100501|2010-04-20 13:00,20,82.8,82.85,82.75,82.85,186
20100501|2010-04-20 20:00,21,82.99,83.15,82.85,83.05,100
20100501|2010-04-20 20:30,21,83.05,83.3,83.05,83.3,76
20100501|2010-04-20 21:00,21,83.25,83.25,83.21,83.21,5
20100501|2010-04-20 21:30,21,83.25,83.3,83.25,83.3,4
20100501|2010-04-20 22:00,21,83.3,83.4,83.3,83.4,47
20100501|2010-04-20 22:30,21,83.49,83.5,83.49,83.5,25
20100501|2010-04-20 23:00,21,83.5,83.5,83.5,83.5,1
20100501|2010-04-20 23:30,21,83.5,83.6,83.5,83.6,13
20100501|2010-04-21 00:00,21,83.47,83.7,83.47,83.7,51
20100501|2010-04-21 01:00,21,83.71,83.8,83.71,83.8,39
20100501|2010-04-21 01:30,21,83.71,83.71,83.45,83.45,35
20100501|2010-04-21 02:00,21,83.4,83.45,83.4,83.4,9
20100501|2010-04-21 02:30,21,83.4,83.48,83.4,83.48,10
20100501|2010-04-21 03:00,21,83.48,83.48,83.42,83.47,6
20100501|2010-04-21 03:30,21,83.44,83.58,83.44,83.58,14
20100501|2010-04-21 04:00,21,83.6,83.7,83.56,83.56,12
20100501|2010-04-21 04:30,21,83.7,83.89,83.7,83.88,44
20100501|2010-04-21 05:30,21,83.7,83.7,83.46,83.46,16
20100501|2010-04-21 06:00,21,83.55,83.55,83.55,83.55,1
20100501|2010-04-21 06:30,21,83.74,83.83,83.6,83.81,29
20100501|2010-04-21 07:00,21,83.8,84.79,83.5,84.65,418
20100501|2010-04-21 07:30,21,84.7,84.7,83.61,83.61,55
20100501|2010-04-21 08:00,21,84.06,84.2,84,84,41
20100501|2010-04-21 08:30,21,83.98,84.39,83.98,84.25,206
20100501|2010-04-21 09:00,21,84.35,84.5,84.33,84.35,148
20100501|2010-04-21 09:30,21,84.39,84.65,83.88,84.05,332
20100501|2010-04-21 10:00,21,84.16,84.16,83.61,83.61,143
20100501|2010-04-21 10:30,21,83.61,83.84,83.1,83.53,157
20100501|2010-04-21 11:00,21,83.59,83.71,83.57,83.71,17
20100501|2010-04-21 11:30,21,83.75,83.77,83.66,83.66,55
20100501|2010-04-21 12:00,21,83.71,83.71,83.54,83.54,42
20100501|2010-04-21 12:30,21,83.56,83.56,83.51,83.51,10
20100501|2010-04-21 13:00,21,83.58,83.58,82.89,83.09,230
20100501|2010-04-21 20:00,22,83.05,83.19,83,83.18,16
20100501|2010-04-21 20:30,22,83.09,83.09,83.09,83.09,1
20100501|2010-04-21 21:30,22,83,83,83,83,5
20100501|2010-04-21 22:00,22,82.9,82.9,82.88,82.88,12
20100501|2010-04-21 22:30,22,83,83,82.77,82.77,9
20100501|2010-04-21 23:00,22,82.77,82.77,82.77,82.77,1
20100501|2010-04-21 23:30,22,82.76,82.76,82.76,82.76,1
20100501|2010-04-22 01:30,22,82.87,82.93,82.87,82.87,4
20100501|2010-04-22 02:00,22,82.85,82.85,82.77,82.77,7
20100501|2010-04-22 02:30,22,82.94,82.94,82.86,82.86,24
20100501|2010-04-22 03:30,22,82.95,83.15,82.95,83.15,40
20100501|2010-04-22 04:00,22,83.15,83.15,83.15,83.15,1
20100501|2010-04-22 04:30,22,83,83,83,83,4
20100501|2010-04-22 05:00,22,82.95,82.95,82.95,82.95,3
20100501|2010-04-22 06:30,22,82.95,82.95,82.95,82.95,6
20100501|2010-04-22 07:00,22,82.99,83.35,82.99,83.27,11
20100501|2010-04-22 07:30,22,83.27,83.54,83.07,83.5,46
20100501|2010-04-22 08:00,22,83.54,83.7,83.54,83.7,24
20100501|2010-04-22 08:30,22,83.7,83.78,83.2,83.2,44
20100501|2010-04-22 09:00,22,83.1,83.1,82.82,82.82,44
20100501|2010-04-22 09:30,22,82.9,82.94,82.4,82.72,339
20100501|2010-04-22 10:00,22,82.79,83.04,82.69,83.04,34
20100501|2010-04-22 10:30,22,83.04,83.42,83.04,83.15,152
20100501|2010-04-22 11:00,22,82.84,82.84,82.13,82.14,124
20100501|2010-04-22 11:30,22,82.11,82.47,82.05,82.4,142
20100501|2010-04-22 12:00,22,82.43,82.66,82.43,82.66,55
20100501|2010-04-22 12:30,22,82.65,82.65,82.44,82.54,78
20100501|2010-04-22 13:00,22,82.54,82.54,82.32,82.53,179
20100501|2010-04-22 20:00,23,82.62,82.72,82.61,82.72,25
20100501|2010-04-22 20:30,23,82.82,82.89,82.82,82.89,11
20100501|2010-04-22 21:00,23,82.9,82.9,82.9,82.9,1
20100501|2010-04-22 21:30,23,83,83.05,83,83.05,7
20100501|2010-04-22 22:00,23,83,83.09,83,83.09,4
20100501|2010-04-22 22:30,23,83.02,83.02,83.02,83.02,9
20100501|2010-04-23 01:00,23,82.85,82.85,82.85,82.85,1
20100501|2010-04-23 02:00,23,82.99,82.99,82.99,82.99,1
20100501|2010-04-23 03:00,23,83,83,82.98,82.98,24
20100501|2010-04-23 04:00,23,82.94,83,82.94,83,26
20100501|2010-04-23 04:30,23,82.98,83,82.85,83,9
20100501|2010-04-23 05:00,23,83.07,83.07,83,83,11
20100501|2010-04-23 05:30,23,82.9,83.05,82.9,83.05,31
20100501|2010-04-23 06:30,23,83.02,83.02,83.02,83.02,1
20100501|2010-04-23 07:00,23,83.02,83.33,83,83.33,18
20100501|2010-04-23 07:30,23,83.44,83.96,83.44,83.64,24
20100501|2010-04-23 08:00,23,83.7,83.82,83.5,83.5,19
20100501|2010-04-23 08:30,23,83.73,83.75,83.65,83.7,16
20100501|2010-04-23 09:00,23,83.74,83.76,83.61,83.64,62
20100501|2010-04-23 09:30,23,83.57,83.71,83.42,83.6,89
20100501|2010-04-23 10:00,23,83.55,83.62,83,83.21,121
20100501|2010-04-23 10:30,23,83.25,83.26,82.8,83.24,75
20100501|2010-04-23 11:00,23,83.28,83.4,83.19,83.4,53
20100501|2010-04-23 11:30,23,83.4,83.61,83.4,83.61,78
20100501|2010-04-23 12:00,23,83.58,83.72,83.53,83.6,41
20100501|2010-04-23 12:30,23,83.66,83.95,83.64,83.95,31
20100501|2010-04-23 13:00,23,83.98,84.32,83.98,84.23,98
20100501|2010-04-26 05:30,26,84.42,84.42,84.42,84.42,1
20100501|2010-04-26 06:30,26,84.42,84.61,84.42,84.61,3
20100501|2010-04-26 07:00,26,84.75,84.75,84.75,84.75,1
20100501|2010-04-26 07:30,26,84.8,85.1,84.79,85.1,6
20100501|2010-04-26 08:00,26,84.91,84.91,84.91,84.91,1
20100501|2010-04-26 09:00,26,84.95,84.95,84.92,84.92,6
20100501|2010-04-26 09:30,26,84.88,84.88,84.06,84.2,10
20100501|2010-04-26 10:00,26,84.19,84.19,83.69,83.69,5
20100501|2010-04-26 10:30,26,83.96,84.03,83.96,84.03,4
20100501|2010-04-26 11:00,26,83.94,83.94,83.94,83.94,1
20100501|2010-04-26 11:30,26,84.05,84.05,84.05,84.05,1
20100501|2010-04-26 12:00,26,84.1,84.1,84.1,84.1,1
20100501|2010-04-26 13:00,26,83.87,83.87,83.7,83.7,4
20100501|2010-04-26 21:30,27,84.09,84.09,84.09,84.09,1
20100501|2010-04-27 02:00,27,83.94,84.02,83.48,84.02,35
20100501|2010-04-27 03:00,27,83.97,84.07,83.39,84.07,30
20100501|2010-04-27 03:30,27,84.09,84.19,84.09,84.19,7
20100501|2010-04-27 04:00,27,84.2,84.32,84.18,84.32,4
20100501|2010-04-27 05:30,27,83.52,83.52,83.4,83.4,4
20100501|2010-04-27 06:30,27,83.1,83.1,83.06,83.06,3
20100501|2010-04-27 07:00,27,83.06,83.06,83.06,83.06,1
20100501|2010-04-27 09:00,27,83.06,83.06,83.06,83.06,1
20100501|2010-04-27 09:30,27,83.15,83.4,83.15,83.2,46
20100501|2010-04-27 10:00,27,83.46,83.5,83.05,83.05,5
20100501|2010-04-27 11:00,27,82.7,82.7,82.7,82.7,1
20100501|2010-04-27 12:30,27,83.2,83.2,83.2,83.2,3
20100501|2010-04-28 09:00,28,84.2,84.2,84.2,84.2,1
20100501|2010-04-28 10:00,28,83.98,83.98,83.98,83.98,1
20100501|2010-04-28 10:30,28,83.98,83.98,83.98,83.98,2
20100501|2010-04-28 11:00,28,84.15,84.15,84.07,84.07,2
20100501|2010-04-28 11:30,28,83.52,83.54,83.43,83.54,7
20100501|2010-04-28 12:00,28,83.34,83.34,83.28,83.28,5
20100501|2010-04-28 12:30,28,83.3,83.41,83.21,83.41,4
20100501|2010-04-28 13:00,28,83.59,83.67,83.45,83.5,13
20100501|2010-04-28 22:30,29,83.95,83.97,83.95,83.97,10
20100501|2010-04-29 07:30,29,83.74,83.79,83.74,83.79,5
20100501|2010-04-29 08:30,29,83.57,83.57,83.57,83.57,3
20100501|2010-04-29 09:00,29,83.25,83.25,83.15,83.15,2
20100501|2010-04-29 09:30,29,83.45,83.45,83.45,83.45,1
20100501|2010-04-29 10:00,29,83.05,83.05,81.78,81.78,25
20100501|2010-04-29 10:30,29,82.29,82.37,82.29,82.37,2
20100501|2010-04-29 11:30,29,81.81,81.81,81.81,81.81,1
20100501|2010-04-29 12:30,29,81.59,82.23,81.58,82.23,12
20100501|2010-04-29 13:00,29,82.05,82.05,81.88,81.88,2
20100501|2010-04-30 08:00,30,82.66,82.66,82.66,82.66,1
20100501|2010-04-30 08:30,30,82.4,82.4,82.4,82.4,1
20100501|2010-04-30 10:30,30,82.4,82.4,82.4,82.4,1
20100501|2010-04-30 12:00,30,82.46,82.47,82.46,82.47,2
20100501|2010-05-03 06:30,3,82.93,82.93,82.93,82.93,1
20100501|2010-05-03 10:00,3,82.31,82.31,82.31,82.31,2
20100501|2010-05-03 10:30,3,81.96,81.96,81.96,81.96,2
20100501|2010-05-03 11:00,3,82,82.06,81.9,81.9,5
20100501|2010-05-03 12:00,3,81.85,81.85,81.85,81.85,1
20100501|2010-05-03 12:30,3,81.82,81.82,81.81,81.81,7
20100501|2010-05-03 20:00,4,81.43,81.96,81.43,81.96,2
20100501|2010-05-03 20:30,4,82.17,82.19,82.17,82.19,2
20100501|2010-05-04 01:00,4,82.12,82.12,82.12,82.12,1
20100501|2010-05-04 03:00,4,82.14,82.14,82.14,82.14,1
20100501|2010-05-04 07:00,4,81.8,81.8,81.65,81.65,2
20100501|2010-05-04 08:00,4,81.3,81.45,81.3,81.45,4
20100501|2010-05-04 08:30,4,81.41,81.41,81.1,81.1,7
20100501|2010-05-04 09:00,4,80.8,80.8,80.7,80.7,3
20100501|2010-05-04 09:30,4,80.5,80.5,80.5,80.5,1
20100501|2010-05-04 10:00,4,80.64,80.64,80.64,80.64,1
20100501|2010-05-04 11:00,4,80.62,80.62,80.62,80.62,1
20100501|2010-05-04 12:00,4,80.65,80.65,80.65,80.65,2
20100501|2010-05-04 12:30,4,80.45,80.48,80.45,80.48,2
20100501|2010-05-04 13:00,4,80.05,80.05,80.05,80.05,4
20100501|2010-05-05 03:30,5,80.1,80.1,80.1,80.1,1
20100501|2010-05-05 07:00,5,79.5,79.5,79.5,79.5,1
20100501|2010-05-05 07:30,5,79.51,79.51,79.51,79.51,1
20100501|2010-05-05 10:30,5,79.48,79.48,79.48,79.48,1
20100501|2010-05-05 12:00,5,80.24,80.24,80.24,80.24,1
20100501|2010-05-05 13:00,5,81.05,81.05,81.05,81.05,1
20100501|2010-05-06 08:00,6,80.41,80.41,79.36,79.36,2
20100501|2010-05-06 08:30,6,80.25,80.25,80.25,80.25,2
20100701|2008-05-05 13:30,5,89.56,89.56,89.56,89.56,0
20100701|2008-05-06 13:00,6,91,91,91,91,0
20100701|2008-05-06 16:30,6,91,91,91,91,0
20100701|2008-05-07 13:30,7,90.94,90.94,90.94,90.94,0
20100701|2008-05-08 09:00,8,91,91,91,91,0
20100701|2008-05-08 11:30,8,90.93,90.93,90.93,90.93,0
20100701|2008-05-08 13:00,8,91,91.21,91,91.21,0
20100701|2008-05-08 16:00,8,91.3,91.3,91.3,91.3,0
20100701|2008-05-09 08:30,9,91.5,91.5,91.5,91.5,0
20100701|2008-05-12 13:00,12,92.5,92.5,92.5,92.5,0
20100701|2008-05-12 16:00,12,92.5,92.5,92.5,92.5,0
20100701|2008-05-13 08:30,13,92,92,92,92,0
20100701|2008-05-13 16:30,13,92.32,92.32,92.32,92.32,0
20100701|2008-05-14 13:30,14,91.51,91.51,91.51,91.51,0
20100701|2008-05-15 14:30,15,91.87,91.87,91.87,91.87,0
20100701|2008-05-16 09:30,16,93,93,93,93,0
20100701|2008-05-16 16:30,16,93.28,93.28,93.28,93.28,0
20100701|2008-05-19 13:30,19,93,93,93,93,0
20100701|2008-05-20 13:00,20,93,93,93,93,0
20100701|2008-05-21 13:30,21,92.49,92.49,92.49,92.49,0
20100701|2008-05-22 13:30,22,91.87,91.87,91.87,91.87,0
20100701|2008-05-23 14:00,23,91.86,91.86,91.86,91.86,0
20100701|2008-05-26 13:00,26,91.86,91.86,91.86,91.86,0
20100701|2008-05-27 13:30,27,89.81,89.81,89.81,89.81,0
20100701|2008-05-28 13:30,28,90.81,90.81,90.81,90.81,0
20100701|2008-05-29 13:30,29,89.63,89.63,89.63,89.63,0
20100701|2008-05-30 13:30,30,89.67,89.67,89.67,89.67,0
20100701|2008-06-02 10:30,2,90,90,90,90,0
20100701|2008-06-02 16:30,2,90.34,90.34,90.34,90.34,0
20100701|2008-06-03 13:30,3,88.43,88.43,88.43,88.43,0
20100701|2008-06-04 13:30,4,89.2,89.2,89.2,89.2,0
20100701|2008-06-05 13:30,5,89.26,89.26,89.26,89.26,0
20100701|2008-06-06 13:30,6,91.36,91.36,91.36,91.36,0
20100701|2008-06-09 13:30,9,91.15,91.15,91.15,91.15,0
20100701|2008-06-10 13:30,10,90.43,90.43,90.43,90.43,0
20100701|2008-06-11 13:30,11,93.72,93.72,93.72,93.72,0
20100701|2008-06-12 13:30,12,92.75,92.75,92.75,92.75,0
20100701|2008-06-13 13:30,13,94.8,94.8,94.8,94.8,0
20100701|2008-06-16 13:30,16,97.23,97.23,97.23,97.23,0
20100701|2008-06-17 13:30,17,96.05,96.05,96.05,96.05,0
20100701|2008-06-18 13:30,18,96.93,96.93,96.93,96.93,0
20100701|2008-06-19 13:30,19,94.68,94.68,94.68,94.68,0
20100701|2008-06-20 13:30,20,95,95,95,95,0
20100701|2008-06-23 13:30,23,94.63,94.63,94.63,94.63,0
20100701|2008-06-24 13:30,24,95.6,95.6,95.6,95.6,0
20100701|2008-06-25 13:30,25,96.34,96.34,96.34,96.34,0
20100701|2008-06-26 13:30,26,97.24,97.24,97.24,97.24,0
20100701|2008-06-27 13:00,27,97.06,97.06,97.06,97.06,0
20100701|2008-06-30 13:30,30,94.28,94.28,94.28,94.28,0
20100701|2008-07-01 13:30,1,91.67,91.67,91.67,91.67,0
20100701|2008-07-02 13:30,2,90.91,90.91,90.91,90.91,0
20100701|2008-07-03 13:30,3,91.33,91.33,91.33,91.33,0
20100701|2008-07-04 12:30,4,91.33,91.33,91.33,91.33,0
20100701|2008-07-07 13:30,7,89.91,89.91,89.91,89.91,0
20100701|2008-07-08 13:30,8,89.46,89.46,89.46,89.46,0
20100701|2008-07-09 13:30,9,90.79,90.79,90.79,90.79,0
20100701|2008-07-10 13:30,10,90.88,90.88,90.88,90.88,0
20100701|2008-07-11 13:00,11,90.76,90.76,90.76,90.76,0
20100701|2008-07-14 13:30,14,89.13,89.13,89.13,89.13,0
20100701|2008-07-15 13:30,15,91.2,91.2,91.2,91.2,0
20100701|2008-07-16 13:30,16,90.86,90.86,90.86,90.86,0
20100701|2008-07-17 13:00,17,90.04,90.04,90.04,90.04,0
20100701|2008-07-18 13:30,18,89.92,89.92,89.92,89.92,0
20100701|2008-07-21 13:30,21,89.52,89.52,89.52,89.52,0
20100701|2008-07-22 13:30,22,88.36,88.36,88.36,88.36,0
20100701|2008-07-23 13:30,23,89.58,89.58,89.58,89.58,0
20100701|2008-07-24 13:30,24,90,90,90,90,0
20100701|2008-07-25 13:00,25,90.5,90.5,90.5,90.5,0
20100701|2008-07-28 13:30,28,89.19,89.19,89.19,89.19,0
20100701|2008-07-29 13:30,29,90.34,90.34,90.34,90.34,0
20100701|2008-07-30 13:30,30,90.25,90.25,90.25,90.25,0
20100701|2008-07-31 13:30,31,90.51,90.51,90.51,90.51,0
20100701|2008-08-01 13:30,1,88.14,88.14,88.14,88.14,0
20100701|2008-08-04 13:30,4,85.5,85.5,85.5,85.5,0
20100701|2008-08-05 13:30,5,85.26,85.26,85.26,85.26,0
20100701|2008-08-06 13:30,6,85.54,85.54,85.54,85.54,0
20100701|2008-08-07 13:30,7,86.94,86.94,86.94,86.94,0
20100701|2008-08-08 13:30,8,84.95,84.95,84.95,84.95,0
20100701|2008-08-11 13:00,11,84.83,84.83,84.83,84.83,0
20100701|2008-08-12 13:30,12,85.47,85.47,85.47,85.47,0
20100701|2008-08-13 13:30,13,87.33,87.33,87.33,87.33,0
20100701|2008-08-14 13:00,14,85.45,85.45,85.45,85.45,0
20100701|2008-08-15 13:00,15,83.54,83.54,83.54,83.54,0
20100701|2008-08-18 13:30,18,83.81,83.81,83.81,83.81,0
20100701|2008-08-19 13:30,19,83.89,83.89,83.89,83.89,0
20100701|2008-08-20 10:30,20,84,84,84,84,0
20100701|2008-08-21 13:30,21,86.84,86.84,86.84,86.84,0
20100701|2008-08-22 13:30,22,86.7,86.7,86.7,86.7,0
20100701|2008-08-25 13:30,25,86.32,86.32,86.32,86.32,0
20100701|2008-08-26 13:30,26,86.61,86.61,86.61,86.61,0
20100701|2008-08-27 13:30,27,87.78,87.78,87.78,87.78,0
20100701|2008-08-28 13:30,28,86.58,86.58,86.58,86.58,0
20100701|2008-08-29 13:30,29,87.12,87.12,87.12,87.12,0
20100701|2008-09-02 06:00,2,86.25,86.25,86.25,86.25,0
20100701|2008-09-02 07:00,2,86.25,86.25,86.25,86.25,0
20100701|2008-09-03 13:30,3,87.67,87.67,87.67,87.67,0
20100701|2008-09-04 13:00,4,87.67,87.67,87.67,87.67,0
20100701|2008-09-05 13:30,5,84.27,84.27,84.27,84.27,0
20100701|2008-09-08 13:30,8,84.1,84.1,84.1,84.1,0
20100701|2008-09-09 13:30,9,83.09,83.09,83.09,83.09,0
20100701|2008-09-10 13:30,10,82.88,82.88,82.88,82.88,0
20100701|2008-09-11 13:30,11,83,83,83,83,0
20100701|2008-09-12 13:30,12,82.74,82.74,82.74,82.74,0
20100701|2008-09-15 13:30,15,80.23,80.23,80.23,80.23,0
20100701|2008-09-16 13:30,16,78.62,78.62,78.62,78.62,0
20100701|2008-09-17 13:30,17,79.52,79.52,79.52,79.52,0
20100701|2008-09-18 13:30,18,78.73,78.73,78.73,78.73,0
20100701|2008-09-19 13:30,19,79.99,79.99,79.99,79.99,0
20100701|2008-09-22 12:00,22,80.72,80.72,80.65,80.65,0
20100701|2008-09-22 13:00,22,81.1,81.1,81.1,81.1,0
20100701|2008-09-23 13:00,23,79.85,79.85,79.85,79.85,0
20100701|2008-09-24 13:00,24,78.77,78.77,78.77,78.77,0
20100701|2008-09-25 12:30,25,79.1,79.1,79.1,79.1,0
20100701|2008-09-25 13:00,25,79,79,79,79,0
20100701|2008-09-26 13:30,26,77.78,77.78,77.78,77.78,0
20100701|2008-09-29 13:30,29,74.78,74.78,74.78,74.78,0
20100701|2008-09-30 13:30,30,74.62,74.62,74.62,74.62,0
20100701|2008-10-01 13:30,1,75.34,75.34,75.34,75.34,0
20100701|2008-10-02 13:30,2,75.45,75.45,75.45,75.45,0
20100701|2008-10-03 13:30,3,74.71,74.71,74.71,74.71,0
20100701|2008-10-06 07:30,6,73.05,73.05,73.05,73.05,0
20100701|2008-10-07 01:30,7,72,72,72,72,0
20100701|2008-10-07 06:30,7,72.44,72.44,72.44,72.44,0
20100701|2008-10-07 07:00,7,72.5,72.5,72.5,72.5,0
20100701|2008-10-07 10:00,7,72,72,72,72,0
20100701|2008-10-07 10:30,7,71.7,71.7,71.7,71.7,0
20100701|2008-10-07 11:00,7,71.4,71.4,71.4,71.4,0
20100701|2008-10-07 12:30,7,71.1,71.1,71.1,71.1,0
20100701|2008-10-08 13:30,8,69.94,69.94,69.94,69.94,0
20100701|2008-10-09 10:30,9,70.1,70.1,70.1,70.1,0
20100701|2008-10-09 13:00,9,70.1,70.1,69.7,69.7,0
20100701|2008-10-09 13:30,9,69.75,69.75,69.75,69.75,0
20100701|2008-10-09 14:00,9,69.75,69.75,69.75,69.75,0
20100701|2008-10-10 13:00,10,66.87,66.87,66.87,66.87,0
20100701|2008-10-13 13:00,13,68.05,68.05,68.05,68.05,0
20100701|2008-10-14 13:00,14,67.24,67.24,67.24,67.24,0
20100701|2008-10-16 08:00,16,65.5,65.5,65.07,65.07,0
20100701|2008-10-16 08:30,16,65.07,65.07,64.87,64.87,0
20100701|2008-10-16 09:00,16,64.87,64.9,64.77,64.77,0
20100701|2008-10-16 09:30,16,64.65,64.65,64.65,64.65,0
20100701|2008-10-16 10:00,16,64.53,64.53,63.9,63.9,0
20100701|2008-10-16 10:30,16,64.38,64.38,64.38,64.38,0
20100701|2008-10-17 13:30,17,69.13,69.13,69.13,69.13,0
20100701|2008-10-20 09:30,20,68.68,68.68,68.28,68.28,0
20100701|2008-10-20 10:00,20,68.28,68.28,68.18,68.18,0
20100701|2008-10-20 10:30,20,68.08,68.08,67.98,67.98,0
20100701|2008-10-20 11:00,20,67.98,67.98,66.98,66.98,0
20100701|2008-10-20 12:00,20,66.98,66.98,66.98,66.98,0
20100701|2008-10-20 12:30,20,66.96,66.96,66.96,66.96,0
20100701|2008-10-20 13:00,20,66.88,66.88,66.86,66.86,0
20100701|2008-10-21 12:30,21,66.97,67.43,66.97,67.43,0
20100701|2008-10-21 13:00,21,67.43,67.43,67.43,67.43,0
20100701|2008-10-22 01:30,22,67.43,67.43,67.35,67.35,0
20100701|2008-10-22 02:30,22,67.35,67.35,67.35,67.35,0
20100701|2008-10-22 05:00,22,67.26,67.26,67.26,67.26,0
20100701|2008-10-22 05:30,22,67.26,67.26,66.87,66.87,0
20100701|2008-10-22 06:00,22,66.76,66.76,66.76,66.76,0
20100701|2008-10-23 13:30,23,66.72,66.72,66.72,66.72,0
20100701|2008-10-24 13:30,24,64.19,64.19,64.19,64.19,0
20100701|2008-10-27 11:30,27,64.65,64.65,64.65,64.65,0
20100701|2008-10-28 13:30,28,64.14,64.14,64.14,64.14,0
20100701|2008-10-29 13:30,29,64.37,64.37,64.37,64.37,0
20100701|2008-10-30 13:30,30,62.38,62.38,62.38,62.38,0
20100701|2008-10-31 13:30,31,62.21,62.21,62.21,62.21,0
20100701|2009-01-12 10:00,12,61.25,61.25,61.25,61.25,10
20100701|2009-01-12 10:30,12,61.25,61.25,61.25,61.25,15
20100701|2009-01-16 14:00,16,59.75,59.75,59.75,59.75,2
20100701|2009-01-23 11:00,23,60.55,60.55,60.55,60.55,1
20100701|2009-02-04 14:00,4,61.2,61.2,61.2,61.2,2
20100701|2009-02-12 13:30,12,58.8,58.8,58.8,58.8,3
20100701|2009-03-10 11:00,10,52.58,52.58,52.58,52.58,1
20100701|2009-03-10 12:00,10,51.72,51.72,51.72,51.72,1
20100701|2009-04-09 07:00,9,59,59,59,59,10
20100701|2009-04-09 07:30,9,59.08,59.08,59,59.08,20
20100701|2009-04-14 10:30,14,58.69,58.69,58.69,58.69,1
20100701|2009-04-21 12:00,21,59.5,59.5,59.5,59.5,12
20100701|2009-04-28 08:00,28,59.9,59.9,59.9,59.9,1
20100701|2009-04-28 09:00,28,59.9,59.9,59.9,59.9,2
20100701|2009-04-28 10:30,28,59.67,59.75,59.67,59.75,7
20100701|2009-04-28 11:30,28,59.75,59.75,59.75,59.75,1
20100701|2009-04-28 12:00,28,59.75,59.75,59.75,59.75,1
20100701|2009-04-28 13:00,28,59.9,59.9,59.9,59.9,6
20100701|2009-04-29 05:30,29,59.75,59.75,59.65,59.65,21
20100701|2009-04-29 07:30,29,59.87,60,59.87,60,10
20100701|2009-04-29 13:00,29,60,60,60,60,5
20100701|2009-04-30 12:30,30,60.25,60.25,60.25,60.25,1
20100701|2009-05-01 10:00,1,61.6,61.6,61.6,61.6,3
20100701|2009-05-06 08:30,6,64.55,64.55,64.29,64.29,3
20100701|2009-05-06 09:30,6,64.5,64.5,64.5,64.5,6
20100701|2009-05-06 13:00,6,64.29,64.29,64.29,64.29,1
20100701|2009-05-07 08:00,7,65,65,65,65,16
20100701|2009-05-07 13:00,7,64.85,64.85,64.85,64.85,5
20100701|2009-05-07 23:30,8,64.5,64.5,64.5,64.5,7
20100701|2009-05-08 00:30,8,64.5,64.5,64.5,64.5,2
20100701|2009-05-08 03:30,8,64.5,64.5,64.5,64.5,18
20100701|2009-05-11 09:30,11,65,65.41,65,65.36,10
20100701|2009-05-11 10:30,11,66.1,66.15,66.1,66.15,3
20100701|2009-05-11 13:00,11,66.05,66.05,66.05,66.05,1
20100701|2009-05-12 04:00,12,66,66,66,66,5
20100701|2009-05-12 08:00,12,66,66,66,66,17
20100701|2009-05-12 08:30,12,66,66,66,66,3
20100701|2009-05-12 10:00,12,65.24,65.24,65.11,65.11,15
20100701|2009-05-19 10:30,19,63.33,63.33,63.33,63.33,1
20100701|2009-05-22 12:30,22,64.06,64.06,64.06,64.06,1
20100701|2009-05-22 13:00,22,64,64,64,64,4
20100701|2009-05-26 11:00,26,63.23,63.23,63.15,63.15,5
20100701|2009-05-27 12:00,27,63.04,63.04,63.04,63.04,1
20100701|2009-05-28 10:00,28,62.84,62.85,62.84,62.85,2
20100701|2009-05-28 13:00,28,62.5,62.5,62.5,62.5,1
20100701|2009-05-29 07:00,29,64,64.9,64,64.9,6
20100701|2009-06-01 05:00,1,65.55,65.55,65.55,65.55,1
20100701|2009-06-01 07:00,1,65.8,65.8,65.8,65.8,1
20100701|2009-06-01 10:00,1,65.35,65.35,65.35,65.35,8
20100701|2009-06-01 10:30,1,65.85,65.85,65.85,65.85,1
20100701|2009-06-01 11:00,1,65.85,65.85,65.85,65.85,2
20100701|2009-06-01 12:30,1,65.8,65.84,65.8,65.84,5
20100701|2009-06-02 09:30,2,65.94,66.25,65.94,66.25,13
20100701|2009-06-02 12:00,2,66.45,66.47,66.45,66.47,2
20100701|2009-06-02 12:30,2,66.54,66.85,66.54,66.83,21
20100701|2009-06-02 13:00,2,66.83,66.83,66.81,66.81,9
20100701|2009-06-03 10:30,3,64.5,64.5,64.5,64.5,2
20100701|2009-06-04 13:00,4,65.67,65.72,65.67,65.72,3
20100701|2009-06-05 13:00,5,64.21,64.21,64.21,64.21,2
20100701|2009-06-08 09:00,8,63.51,63.51,63.51,63.51,1
20100701|2009-06-12 10:00,12,65.87,65.87,65.87,65.87,1
20100701|2009-06-12 11:00,12,66.3,66.31,66.14,66.14,3
20100701|2009-06-16 12:00,16,62.95,62.95,62.95,62.95,3
20100701|2009-06-16 13:00,16,62.74,62.74,62.73,62.73,13
20100701|2009-06-18 04:00,18,63,63,63,63,5
20100701|2009-06-22 07:30,22,61.06,61.06,61.06,61.06,1
20100701|2009-06-22 10:00,22,60.27,60.3,60.27,60.3,11
20100701|2009-06-22 10:30,22,60.25,60.25,60,60,13
20100701|2009-06-22 13:00,22,60.5,60.5,60.5,60.5,4
20100701|2009-06-23 13:00,23,60.8,60.8,60.8,60.8,1
20100701|2009-06-24 08:00,24,61.45,61.45,61.45,61.45,1
20100701|2009-06-25 13:00,25,62.9,62.9,62.9,62.9,1
20100701|2009-06-29 13:00,29,61.99,61.99,61.8,61.8,3
20100701|2009-06-30 10:30,30,61.19,61.24,61.19,61.24,5
20100701|2009-06-30 13:00,30,61.75,62.2,61.75,62.2,6
20100701|2009-07-01 09:30,1,63.4,63.4,63.4,63.4,1
20100701|2009-07-01 10:00,1,65,65,65,65,1
20100701|2009-07-01 20:00,2,65.49,65.49,65.49,65.49,15
20100701|2009-07-02 09:30,2,65,65,65,65,1
20100701|2009-07-02 10:00,2,65.5,65.5,65.5,65.5,1
20100701|2009-07-02 13:00,2,65.4,65.4,65.4,65.4,4
20100701|2009-07-06 13:00,6,65,65,65,65,1
20100701|2009-07-07 00:00,7,65,65,65,65,3
20100701|2009-07-09 09:30,9,64.95,64.95,64.95,64.95,1
20100701|2009-07-09 11:30,9,66,66,66,66,13
20100701|2009-07-09 12:00,9,66,66,66,66,1
20100701|2009-07-10 09:30,10,66.4,66.4,66.35,66.35,19
20100701|2009-07-10 10:00,10,66.45,66.45,66.45,66.45,16
20100701|2009-07-10 12:00,10,66.64,66.75,66.64,66.75,8
20100701|2009-07-10 12:30,10,66.64,66.9,66.64,66.9,2
20100701|2009-07-10 13:00,10,67,67,66.89,66.89,8
20100701|2009-07-12 20:00,13,67.2,67.2,67.2,67.2,9
20100701|2009-07-13 08:00,13,67.16,67.16,67.16,67.16,1
20100701|2009-07-13 09:30,13,67,67.05,67,67.05,14
20100701|2009-07-13 10:00,13,67.1,67.1,67.1,67.1,8
20100701|2009-07-13 11:30,13,67.3,67.3,67.3,67.3,1
20100701|2009-07-13 12:00,13,67.22,67.22,67.2,67.2,9
20100701|2009-07-14 07:00,14,66.9,66.9,66.9,66.9,1
20100701|2009-07-14 08:30,14,67.19,67.25,67.19,67.25,27
20100701|2009-07-14 09:00,14,67.15,67.2,67.15,67.2,3
20100701|2009-07-14 09:30,14,67.27,67.27,67.04,67.04,20
20100701|2009-07-14 10:00,14,67.19,67.19,67.19,67.19,5
20100701|2009-07-14 11:30,14,67.2,67.2,67.2,67.2,7
20100701|2009-07-14 12:30,14,67.31,67.36,67.24,67.3,44
20100701|2009-07-14 13:00,14,67.36,67.43,67.36,67.42,5
20100701|2009-07-15 07:30,15,67.6,67.6,67.6,67.6,5
20100701|2009-07-15 08:00,15,67.6,67.6,67.6,67.6,5
20100701|2009-07-15 08:30,15,67.6,67.6,67.6,67.6,8
20100701|2009-07-15 09:30,15,68.1,68.1,67.99,68.1,4
20100701|2009-07-16 09:30,16,67.75,67.75,67.75,67.75,3
20100701|2009-07-16 10:30,16,67.75,67.93,67.67,67.67,7
20100701|2009-07-17 08:30,17,67.87,67.87,67.87,67.87,11
20100701|2009-07-17 09:30,17,67.99,67.99,67.99,67.99,1
20100701|2009-07-17 10:00,17,68.25,68.4,68.25,68.4,16
20100701|2009-07-17 12:30,17,68.26,68.26,68.25,68.25,2
20100701|2009-07-17 13:00,17,68.53,68.53,68.53,68.53,1
20100701|2009-07-19 22:30,20,67.68,67.68,67.6,67.6,9
20100701|2009-07-20 09:30,20,68.4,68.47,68.25,68.47,18
20100701|2009-07-20 10:00,20,68.5,68.5,68.5,68.5,5
20100701|2009-07-20 10:30,20,68.58,68.58,68.58,68.58,1
20100701|2009-07-20 11:30,20,68.72,69,68.72,69,19
20100701|2009-07-20 12:30,20,68.98,68.98,68.97,68.97,9
20100701|2009-07-20 13:00,20,69.07,69.07,69.07,69.07,1
20100701|2009-07-21 08:00,21,69.11,69.11,69.11,69.11,1
20100701|2009-07-21 09:30,21,69,69.14,68.99,69.14,46
20100701|2009-07-21 11:00,21,67.95,67.95,67,67,5
20100701|2009-07-21 12:30,21,66.5,66.5,66.5,66.5,2
20100701|2009-07-22 13:00,22,65.83,65.83,65.83,65.83,3
20100701|2009-07-23 07:00,23,66,66,66,66,2
20100701|2009-07-23 11:00,23,66.72,66.82,66.72,66.82,5
20100701|2009-07-24 09:30,24,65,65,64.74,64.74,6
20100701|2009-07-24 10:30,24,64.27,64.27,64.27,64.27,2
20100701|2009-07-27 23:00,28,64.38,64.38,64.38,64.38,1
20100701|2009-07-27 23:30,28,64.39,64.43,64.39,64.43,5
20100701|2009-07-28 04:30,28,64.44,64.44,64.44,64.44,1
20100701|2009-07-28 05:00,28,64.45,64.62,64.45,64.62,18
20100701|2009-07-29 07:30,29,63.72,63.72,63.71,63.71,2
20100701|2009-07-29 08:00,29,63.71,63.73,63.71,63.73,6
20100701|2009-07-29 12:30,29,63.13,63.19,63.13,63.19,2
20100701|2009-07-30 09:00,30,64.48,64.55,64.48,64.55,3
20100701|2009-07-30 09:30,30,64.5,65.07,64.5,65.07,8
20100701|2009-07-30 10:30,30,64.67,64.67,64.67,64.67,2
20100701|2009-07-30 11:00,30,64.68,64.68,64.68,64.68,2
20100701|2009-07-30 12:00,30,64.85,64.85,64.85,64.85,1
20100701|2009-07-30 13:00,30,64.68,64.68,64.68,64.68,1
20100701|2009-07-31 08:30,31,64.24,64.24,64.23,64.23,4
20100701|2009-07-31 09:00,31,64.05,64.05,64.05,64.05,1
20100701|2009-07-31 10:30,31,64.17,64.17,64.17,64.17,1
20100701|2009-08-03 08:30,3,65.59,65.59,65.59,65.59,2
20100701|2009-08-03 09:30,3,67,67,67,67,4
20100701|2009-08-03 13:00,3,67.4,67.4,67.4,67.4,3
20100701|2009-08-04 09:00,4,67.01,67.01,67.01,67.01,2
20100701|2009-08-04 13:00,4,67.15,67.2,67.15,67.2,6
20100701|2009-08-05 08:30,5,67.35,67.35,67.04,67.04,6
20100701|2009-08-05 09:30,5,66.5,66.5,66.5,66.5,2
20100701|2009-08-06 09:30,6,66.69,66.69,66.68,66.68,6
20100701|2009-08-06 10:30,6,64.75,64.75,64.75,64.75,5
20100701|2009-08-06 12:30,6,65.5,65.75,65.5,65.75,4
20100701|2009-08-07 10:00,7,67,67,67,67,6
20100701|2009-08-07 12:30,7,67,67,67,67,6
20100701|2009-08-10 07:30,10,67.13,67.13,67.13,67.13,1
20100701|2009-08-10 09:30,10,67.98,67.98,67.98,67.98,1
20100701|2009-08-10 10:00,10,68.34,68.34,68.27,68.27,7
20100701|2009-08-10 11:00,10,68.3,68.3,68.19,68.19,9
20100701|2009-08-10 20:00,11,68.29,68.29,68.21,68.21,2
20100701|2009-08-11 00:00,11,68.3,68.3,68.3,68.3,1
20100701|2009-08-11 00:30,11,68.3,68.3,68.29,68.29,4
20100701|2009-08-11 02:30,11,68.16,68.16,68.1,68.1,4
20100701|2009-08-11 04:00,11,68.29,68.3,68.29,68.29,21
20100701|2009-08-11 08:00,11,67.48,67.48,67.48,67.48,1
20100701|2009-08-11 12:30,11,68.12,68.37,68.12,68.35,12
20100701|2009-08-11 13:00,11,68.4,68.66,68.4,68.5,3
20100701|2009-08-12 11:30,12,68.87,68.87,68.87,68.87,22
20100701|2009-08-12 12:00,12,68.75,68.97,68.74,68.97,8
20100701|2009-08-12 12:30,12,69,69,68.5,68.5,10
20100701|2009-08-13 09:30,13,69,69.55,69,69.55,41
20100701|2009-08-13 10:00,13,69.52,69.52,69.5,69.5,70
20100701|2009-08-13 10:30,13,69.7,69.7,69.7,69.7,11
20100701|2009-08-13 11:00,13,69.75,70,69.75,69.85,156
20100701|2009-08-13 11:30,13,69.74,69.8,69.74,69.8,11
20100701|2009-08-13 12:00,13,69.69,69.75,69.65,69.75,20
20100701|2009-08-13 20:00,14,68.53,68.53,68.5,68.5,5
20100701|2009-08-14 06:00,14,68.5,68.5,68.5,68.5,4
20100701|2009-08-14 06:30,14,68.5,68.5,68.5,68.5,1
20100701|2009-08-14 07:00,14,68.5,68.5,68.5,68.5,9
20100701|2009-08-14 09:00,14,67.6,67.6,67.6,67.6,1
20100701|2009-08-14 09:30,14,67.63,67.63,67.63,67.63,1
20100701|2009-08-18 12:00,18,64.29,64.29,64.29,64.29,1
20100701|2009-08-18 13:00,18,64.2,64.2,64.03,64.03,8
20100701|2009-08-19 12:30,19,64.08,64.08,64.08,64.08,1
20100701|2009-08-20 09:30,20,64.05,64.05,64.05,64.05,1
20100701|2009-08-20 13:00,20,63.73,63.73,63.73,63.73,2
20100701|2009-08-21 07:30,21,64.71,64.71,64.63,64.63,2
20100701|2009-08-21 10:00,21,64.12,64.12,64.12,64.12,1
20100701|2009-08-21 11:30,21,64.07,64.07,64.07,64.07,1
20100701|2009-08-24 10:00,24,64.02,64.02,64.02,64.02,1
20100701|2009-08-24 10:30,24,63.61,63.61,63.61,63.61,7
20100701|2009-08-24 13:00,24,64.14,64.15,64.14,64.15,2
20100701|2009-08-25 08:30,25,63.97,64.12,63.97,64.12,3
20100701|2009-08-26 08:00,26,62.96,62.96,62.96,62.96,1
20100701|2009-08-27 13:00,27,62.5,62.5,62.5,62.5,1
20100701|2009-08-28 08:00,28,62.83,62.83,62.83,62.83,1
20100701|2009-08-28 08:30,28,62.83,62.83,62.83,62.83,1
20100701|2009-08-28 09:00,28,62.8,62.8,62.8,62.8,4
20100701|2009-08-28 12:30,28,62.83,62.83,62.83,62.83,1
20100701|2009-08-28 13:00,28,62.96,63.23,62.96,63.12,8
20100701|2009-08-31 09:30,31,62.52,62.52,62.52,62.52,1
20100701|2009-08-31 12:00,31,64.22,64.22,64.22,64.22,1
20100701|2009-08-31 12:30,31,64.59,64.59,64.59,64.59,1
20100701|2009-08-31 13:00,31,64.48,64.49,64.48,64.49,2
20100701|2009-09-01 09:30,1,63.5,63.5,63.5,63.5,4
20100701|2009-09-01 22:30,2,63,63.05,63,63.05,50
20100701|2009-09-01 23:00,2,63.11,63.25,63.11,63.25,5
20100701|2009-09-02 09:30,2,63.9,63.9,63.86,63.86,2
20100701|2009-09-02 11:00,2,64,64,64,64,1
20100701|2009-09-02 12:00,2,63.83,63.83,63.83,63.83,2
20100701|2009-09-02 13:00,2,63.85,64,63.73,64,20
20100701|2009-09-03 09:00,3,64,64,64,64,1
20100701|2009-09-03 10:30,3,64.5,64.5,64.5,64.5,8
20100701|2009-09-04 13:00,4,65,65,65,65,2
20100701|2009-09-08 08:30,8,65.95,65.95,65.95,65.95,1
20100701|2009-09-08 09:30,8,66.18,66.35,66.05,66.35,46
20100701|2009-09-08 11:00,8,66.34,66.34,66.34,66.34,1
20100701|2009-09-09 12:00,9,66.15,66.15,66.15,66.15,4
20100701|2009-09-09 13:00,9,66.4,66.4,66.4,66.4,2
20100701|2009-09-10 06:30,10,66.42,66.42,66.42,66.42,1
20100701|2009-09-10 11:00,10,65.79,65.79,65.79,65.79,1
20100701|2009-09-10 13:00,10,66.25,66.54,66.25,66.54,52
20100701|2009-09-10 20:00,11,66.88,67,66.81,66.81,9
20100701|2009-09-11 02:00,11,67,67,67,67,2
20100701|2009-09-11 08:00,11,67.05,67.05,67.05,67.05,1
20100701|2009-09-11 09:00,11,66.95,66.95,66.95,66.95,2
20100701|2009-09-11 09:30,11,67.05,67.27,67,67,46
20100701|2009-09-11 10:00,11,66.87,66.87,66.87,66.87,2
20100701|2009-09-11 10:30,11,66.89,66.91,66.87,66.87,4
20100701|2009-09-11 11:00,11,66.91,66.93,66.81,66.81,13
20100701|2009-09-11 12:00,11,66.65,66.65,66.65,66.65,1
20100701|2009-09-11 12:30,11,66.62,66.62,66.62,66.62,16
20100701|2009-09-11 13:00,11,66.16,66.53,66.1,66.52,21
20100701|2009-09-11 13:30,11,66.52,66.52,66.52,66.52,1
20100701|2009-09-14 10:30,14,66.55,66.63,66.5,66.52,70
20100701|2009-09-14 12:00,14,66.95,67,66.95,67,3
20100701|2009-09-14 13:00,14,66.76,67.06,66.75,67.06,21
20100701|2009-09-15 07:00,15,67.5,67.5,67.5,67.5,5
20100701|2009-09-15 09:00,15,67.65,67.65,67.65,67.65,1
20100701|2009-09-15 09:30,15,67.9,68.1,67.9,68.1,9
20100701|2009-09-15 10:00,15,68,68,68,68,7
20100701|2009-09-15 10:30,15,67.95,68,67.95,68,7
20100701|2009-09-15 13:00,15,67.68,67.94,67.57,67.57,5
20100701|2009-09-16 08:00,16,67.95,68,67.94,68,8
20100701|2009-09-16 08:30,16,68,68,68,68,2
20100701|2009-09-16 09:30,16,68.04,68.04,67.99,67.99,10
20100701|2009-09-16 10:30,16,68.3,68.3,68.3,68.3,3
20100701|2009-09-16 13:00,16,67.94,68.05,67.94,68.05,4
20100701|2009-09-17 02:30,17,68.3,68.33,68.3,68.33,2
20100701|2009-09-17 04:30,17,68.28,68.28,68.28,68.28,3
20100701|2009-09-17 05:00,17,68.3,68.3,68.3,68.3,1
20100701|2009-09-17 06:00,17,68.35,68.35,68.35,68.35,6
20100701|2009-09-17 08:00,17,68.25,68.25,68.25,68.25,6
20100701|2009-09-17 08:30,17,68.25,68.25,68.25,68.25,3
20100701|2009-09-17 09:30,17,68.35,68.42,68.35,68.4,42
20100701|2009-09-17 10:30,17,68.35,68.35,68.35,68.35,2
20100701|2009-09-17 11:30,17,68.36,68.36,68.35,68.35,8
20100701|2009-09-17 13:00,17,68.48,68.5,68.48,68.5,7
20100701|2009-09-17 20:00,18,68.61,68.61,68.61,68.61,1
20100701|2009-09-17 21:00,18,68.5,68.5,68.45,68.45,9
20100701|2009-09-18 09:00,18,67.89,67.89,67.89,67.89,1
20100701|2009-09-18 09:30,18,68.24,68.35,68.24,68.35,12
20100701|2009-09-18 10:30,18,68.25,68.25,68.25,68.25,9
20100701|2009-09-18 11:00,18,68.3,68.35,68.3,68.35,8
20100701|2009-09-18 11:30,18,68.5,68.93,68.5,68.82,27
20100701|2009-09-18 12:00,18,68.88,68.88,68.75,68.75,23
20100701|2009-09-18 12:30,18,68.75,68.75,68.75,68.75,13
20100701|2009-09-18 13:00,18,68.52,68.56,68.52,68.56,3
20100701|2009-09-21 11:30,21,66.4,66.4,66.4,66.4,2
20100701|2009-09-21 12:00,21,66.3,66.3,66.3,66.3,2
20100701|2009-09-22 13:00,22,68.4,68.47,68.4,68.47,6
20100701|2009-09-23 09:00,23,68.37,68.37,68.37,68.37,1
20100701|2009-09-23 09:30,23,68.17,68.17,68.17,68.17,1
20100701|2009-09-23 10:30,23,68.34,68.42,68.22,68.42,10
20100701|2009-09-23 11:00,23,68.57,68.57,68.25,68.35,24
20100701|2009-09-23 11:30,23,68.42,68.72,68.42,68.72,31
20100701|2009-09-23 12:00,23,68.57,68.8,68.57,68.8,36
20100701|2009-09-23 12:30,23,68.74,68.96,68.71,68.96,51
20100701|2009-09-23 13:00,23,68.96,69,68.96,69,10
20100701|2009-09-24 12:00,24,68.88,68.88,68.88,68.88,2
20100701|2009-09-24 12:30,24,68.8,68.8,68.8,68.8,1
20100701|2009-09-24 13:00,24,68.8,68.8,68.8,68.8,4
20100701|2009-09-25 09:00,25,68.99,68.99,68.96,68.96,8
20100701|2009-09-25 09:30,25,69,69.25,69,69.25,73
20100701|2009-09-25 10:00,25,69.25,69.3,69.25,69.3,47
20100701|2009-09-25 11:00,25,67.8,67.8,67.8,67.8,1
20100701|2009-09-25 12:00,25,67.2,67.2,67.2,67.2,2
20100701|2009-09-25 13:00,25,66.24,66.59,66.24,66.59,3
20100701|2009-09-28 09:00,28,66.34,66.7,66.34,66.7,7
20100701|2009-09-28 09:30,28,66.38,66.38,66.38,66.38,1
20100701|2009-09-28 10:30,28,67.1,67.1,67.1,67.1,3
20100701|2009-09-28 11:30,28,67.09,67.09,67.09,67.09,1
20100701|2009-09-28 12:00,28,67,67,66.56,66.56,3
20100701|2009-09-28 13:00,28,67.34,67.34,67.2,67.2,5
20100701|2009-09-29 09:30,29,66.51,66.51,66.51,66.51,1
20100701|2009-09-29 10:30,29,65.75,65.75,65.75,65.75,3
20100701|2009-09-29 11:30,29,66.03,66.12,66.03,66.12,3
20100701|2009-09-29 13:00,29,65.94,65.94,65.82,65.82,3
20100701|2009-09-30 07:30,30,65.41,65.41,65.34,65.34,13
20100701|2009-09-30 08:00,30,65.6,65.6,65.6,65.6,5
20100701|2009-09-30 09:00,30,65.6,65.6,65.6,65.6,4
20100701|2009-09-30 09:30,30,65.6,65.6,65.32,65.35,6
20100701|2009-09-30 11:30,30,66.79,66.79,66.79,66.79,3
20100701|2009-09-30 12:30,30,66.54,66.54,66.27,66.27,23
20100701|2009-09-30 13:00,30,67.15,67.35,67.15,67.3,4
20100701|2009-10-01 10:30,1,65.85,65.85,65.85,65.85,1
20100701|2009-10-02 09:00,2,65.93,65.93,65.93,65.93,3
20100701|2009-10-05 09:30,5,65.76,65.76,65.72,65.72,43
20100701|2009-10-05 13:00,5,66.44,66.44,66.44,66.44,1
20100701|2009-10-06 10:00,6,67.9,68.05,67.9,68,14
20100701|2009-10-06 12:30,6,67.85,67.85,67.85,67.85,3
20100701|2009-10-06 13:00,6,67.55,67.55,67.55,67.55,5
20100701|2009-10-07 03:30,7,68,68,68,68,1
20100701|2009-10-07 09:00,7,68.14,68.14,68.14,68.14,6
20100701|2009-10-07 09:30,7,67.31,67.31,67.31,67.31,1
20100701|2009-10-07 10:30,7,67.45,67.45,67.4,67.4,2
20100701|2009-10-07 12:30,7,67.43,67.43,67.43,67.43,1
20100701|2009-10-07 13:00,7,67.43,67.43,67.43,67.43,5
20100701|2009-10-08 05:00,8,68.25,68.25,68.25,68.25,13
20100701|2009-10-08 08:00,8,68.4,68.4,68.4,68.4,3
20100701|2009-10-08 09:00,8,68.35,68.37,68.35,68.37,5
20100701|2009-10-08 10:00,8,68.25,68.53,68.25,68.53,23
20100701|2009-10-08 10:30,8,68.55,68.78,68.45,68.47,33
20100701|2009-10-08 11:00,8,68.77,68.77,68.77,68.77,1
20100701|2009-10-08 11:30,8,68.7,68.7,68.7,68.7,1
20100701|2009-10-08 12:00,8,68.56,68.56,68.5,68.5,2
20100701|2009-10-08 13:00,8,68.49,68.49,68.47,68.47,3
20100701|2009-10-08 20:00,9,68.48,68.48,68.48,68.48,1
20100701|2009-10-11 20:00,12,67.98,67.98,67.98,67.98,5
20100701|2009-10-12 00:30,12,69,69,69,69,6
20100701|2009-10-12 01:00,12,69.17,69.18,69.17,69.18,6
20100701|2009-10-12 08:00,12,69.37,69.47,69.37,69.47,45
20100701|2009-10-12 09:00,12,69.45,69.45,69.45,69.45,1
20100701|2009-10-12 12:00,12,69,69,69,69,1
20100701|2009-10-12 12:30,12,69.2,69.2,69.2,69.2,3
20100701|2009-10-12 13:00,12,69.48,69.48,69.48,69.48,16
20100701|2009-10-13 06:00,13,69.48,69.48,69.48,69.48,6
20100701|2009-10-13 07:00,13,69.48,69.5,69.48,69.5,42
20100701|2009-10-13 07:30,13,69.29,69.29,69.28,69.28,2
20100701|2009-10-13 08:30,13,69.5,69.5,69.5,69.5,2
20100701|2009-10-13 09:00,13,68.9,68.9,68.9,68.9,3
20100701|2009-10-13 09:30,13,68.9,68.9,68.8,68.8,12
20100701|2009-10-13 10:00,13,68.98,68.98,68.98,68.98,1
20100701|2009-10-13 10:30,13,69.23,69.5,69.23,69.5,21
20100701|2009-10-13 11:00,13,69.5,69.5,69.5,69.5,1
20100701|2009-10-13 11:30,13,69.5,69.5,69.5,69.5,33
20100701|2009-10-13 12:00,13,69.5,69.8,69.47,69.8,49
20100701|2009-10-13 12:30,13,69.9,70,69.9,69.95,44
20100701|2009-10-13 13:00,13,69.95,70.1,69.95,70.09,104
20100701|2009-10-13 20:00,14,70,70,69.9,69.9,19
20100701|2009-10-13 21:00,14,70,70,70,70,1
20100701|2009-10-13 22:00,14,70,70,70,70,4
20100701|2009-10-14 04:30,14,70.2,70.25,70.2,70.25,2
20100701|2009-10-14 06:30,14,70.5,70.5,70.5,70.5,17
20100701|2009-10-14 07:00,14,70.5,70.5,70.5,70.5,2
20100701|2009-10-14 07:30,14,70.6,70.65,70.58,70.58,28
20100701|2009-10-14 08:00,14,70.6,70.65,70.6,70.63,11
20100701|2009-10-14 08:30,14,70.65,70.65,70.65,70.65,10
20100701|2009-10-14 09:00,14,70.63,70.68,70.61,70.65,38
20100701|2009-10-14 09:30,14,70.86,71.01,70.75,70.75,11
20100701|2009-10-14 10:00,14,70.73,70.8,70.5,70.5,15
20100701|2009-10-14 10:30,14,70.5,70.5,70.5,70.5,6
20100701|2009-10-14 11:00,14,70.25,70.25,70.25,70.25,3
20100701|2009-10-14 11:30,14,70.47,70.48,70.47,70.48,2
20100701|2009-10-14 12:00,14,70.48,70.48,70.48,70.48,2
20100701|2009-10-14 12:30,14,70.49,70.53,70.49,70.5,20
20100701|2009-10-14 13:00,14,70.6,70.69,70.55,70.55,11
20100701|2009-10-14 22:00,15,70.8,70.8,70.72,70.72,2
20100701|2009-10-15 07:30,15,70.5,70.55,70.5,70.55,2
20100701|2009-10-15 08:00,15,70.8,71.19,70.8,71.19,31
20100701|2009-10-15 08:30,15,71.18,71.65,71.18,71.65,116
20100701|2009-10-15 09:00,15,71.8,71.9,71.8,71.88,6
20100701|2009-10-15 09:30,15,72.03,72.65,72.03,72.65,24
20100701|2009-10-15 11:00,15,72.01,72.45,72.01,72.45,7
20100701|2009-10-15 12:00,15,70.88,70.88,70.88,70.88,1
20100701|2009-10-15 13:00,15,71,71,71,71,2
20100701|2009-10-16 07:30,16,70.64,71.44,70.64,71.44,3
20100701|2009-10-16 09:00,16,71.43,71.43,71.43,71.43,1
20100701|2009-10-16 10:00,16,71.45,71.45,71.39,71.39,10
20100701|2009-10-16 10:30,16,71.69,71.7,71.69,71.7,23
20100701|2009-10-16 11:00,16,71.72,71.72,71.25,71.25,59
20100701|2009-10-16 12:30,16,71.75,71.75,71.75,71.75,7
20100701|2009-10-16 13:00,16,71.75,72,71.75,72,27
20100701|2009-10-18 22:30,19,71.88,71.88,71.88,71.88,3
20100701|2009-10-19 01:00,19,71.88,71.88,71.88,71.88,5
20100701|2009-10-19 02:30,19,71.98,72,71.98,72,17
20100701|2009-10-19 03:00,19,72,72.13,72,72.13,13
20100701|2009-10-19 08:00,19,72.36,72.36,72.36,72.36,2
20100701|2009-10-19 08:30,19,72.1,72.1,72.1,72.1,2
20100701|2009-10-19 09:00,19,72.1,72.23,72.1,72.23,16
20100701|2009-10-19 09:30,19,72.35,72.35,72.35,72.35,17
20100701|2009-10-19 10:00,19,72.5,72.55,72.39,72.55,23
20100701|2009-10-19 11:30,19,72.54,72.58,72.54,72.58,8
20100701|2009-10-19 12:00,19,72.53,72.58,72.53,72.54,7
20100701|2009-10-19 12:30,19,72.5,72.5,72.33,72.33,8
20100701|2009-10-19 13:00,19,71.78,72.18,71.7,72.18,33
20100701|2009-10-19 20:00,20,71.94,72.42,71.94,72.42,6
20100701|2009-10-20 04:00,20,72.33,72.33,72.33,72.33,10
20100701|2009-10-20 04:30,20,72.27,72.31,72.27,72.31,11
20100701|2009-10-20 06:00,20,72.18,72.18,72.18,72.18,6
20100701|2009-10-20 06:30,20,72.18,72.18,72.18,72.18,4
20100701|2009-10-20 07:30,20,72.1,72.1,72.07,72.07,5
20100701|2009-10-20 08:00,20,72.12,72.12,72.12,72.12,5
20100701|2009-10-20 09:00,20,72.4,72.4,71.8,71.8,6
20100701|2009-10-20 09:30,20,72.21,72.79,72.21,72.54,72
20100701|2009-10-20 10:00,20,72.6,72.6,72.47,72.47,13
20100701|2009-10-20 10:30,20,72.56,72.56,71.86,72.09,4
20100701|2009-10-20 11:00,20,71.89,72.03,71.89,72.03,2
20100701|2009-10-20 11:30,20,71.92,71.98,71.92,71.98,23
20100701|2009-10-20 12:00,20,72.07,72.39,72.07,72.39,5
20100701|2009-10-20 13:00,20,72.34,72.39,72.34,72.39,49
20100701|2009-10-20 20:00,21,72.16,72.16,72.15,72.15,5
20100701|2009-10-21 03:30,21,72.39,72.39,72.39,72.39,1
20100701|2009-10-21 04:30,21,72.39,72.39,72.39,72.39,7
20100701|2009-10-21 05:30,21,72.39,72.39,72.39,72.39,12
20100701|2009-10-21 08:00,21,72.3,72.3,72.3,72.3,1
20100701|2009-10-21 08:30,21,72.38,72.69,72.38,72.69,55
20100701|2009-10-21 09:00,21,72.69,72.94,72.69,72.91,19
20100701|2009-10-21 09:30,21,72.68,72.95,72.68,72.95,86
20100701|2009-10-21 10:00,21,72.85,72.89,72.85,72.87,9
20100701|2009-10-21 10:30,21,72.94,72.95,72.88,72.88,138
20100701|2009-10-21 11:00,21,72.85,72.85,72.85,72.85,7
20100701|2009-10-21 11:30,21,72.89,72.89,72.89,72.89,5
20100701|2009-10-21 12:00,21,72.85,72.95,72.85,72.95,90
20100701|2009-10-21 12:30,21,72.9,73,72.89,73,80
20100701|2009-10-21 13:00,21,73.01,73.01,72.91,72.94,22
20100701|2009-10-22 07:30,22,72.81,72.81,72.81,72.81,1
20100701|2009-10-22 08:30,22,72.59,72.59,72.59,72.59,1
20100701|2009-10-22 09:30,22,72.13,72.13,72.13,72.13,2
20100701|2009-10-22 10:30,22,72.5,72.6,72.5,72.6,57
20100701|2009-10-22 11:30,22,72.54,72.6,72.53,72.6,21
20100701|2009-10-22 12:00,22,72.43,72.6,72.43,72.6,34
20100701|2009-10-22 12:30,22,72.65,72.65,72.65,72.65,1
20100701|2009-10-22 13:00,22,72.79,73.09,72.79,73,66
20100701|2009-10-22 20:30,23,72.94,72.94,72.94,72.94,1
20100701|2009-10-22 21:00,23,72.85,72.85,72.85,72.85,1
20100701|2009-10-22 21:30,23,72.94,73,72.94,73,3
20100701|2009-10-23 00:30,23,73,73,73,73,4
20100701|2009-10-23 01:00,23,73,73,73,73,6
20100701|2009-10-23 01:30,23,73,73,73,73,1
20100701|2009-10-23 03:00,23,73.19,73.19,73.19,73.19,1
20100701|2009-10-23 05:00,23,73.19,73.2,73.19,73.2,7
20100701|2009-10-23 07:30,23,73.24,73.24,73.24,73.24,3
20100701|2009-10-23 08:00,23,73,73,73,73,4
20100701|2009-10-23 08:30,23,72.56,72.56,72.55,72.55,2
20100701|2009-10-23 09:00,23,72.69,73,72.69,73,15
20100701|2009-10-23 09:30,23,73,73,73,73,1
20100701|2009-10-23 10:00,23,73,73,73,73,13
20100701|2009-10-23 10:30,23,72.35,72.35,72.29,72.29,8
20100701|2009-10-23 11:30,23,72.7,72.7,72.6,72.6,2
20100701|2009-10-23 12:00,23,72.36,72.36,72.35,72.35,8
20100701|2009-10-23 13:00,23,72.2,72.5,72.2,72.44,14
20100701|2009-10-25 22:00,26,72.94,73,72.94,73,27
20100701|2009-10-25 22:30,26,73,73,73,73,1
20100701|2009-10-25 23:00,26,73,73,73,73,1
20100701|2009-10-26 01:00,26,73,73,73,73,4
20100701|2009-10-26 01:30,26,73,73,73,73,2
20100701|2009-10-26 06:00,26,72.78,72.78,72.78,72.78,3
20100701|2009-10-26 06:30,26,72.78,72.78,72.78,72.78,2
20100701|2009-10-26 07:00,26,72.78,72.78,72.78,72.78,3
20100701|2009-10-26 07:30,26,72.91,73,72.9,73,62
20100701|2009-10-26 08:30,26,73.12,73.17,73.12,73.17,8
20100701|2009-10-26 09:00,26,73.08,73.27,73.08,73.27,10
20100701|2009-10-26 09:30,26,73.32,73.37,73.11,73.11,14
20100701|2009-10-26 10:00,26,72.75,72.75,72.3,72.3,14
20100701|2009-10-26 11:00,26,72.05,72.05,71.82,71.82,47
20100701|2009-10-26 11:30,26,71.85,71.85,71.62,71.62,73
20100701|2009-10-26 12:30,26,72,72,72,72,5
20100701|2009-10-26 13:00,26,72.28,72.28,72.02,72.02,3
20100701|2009-10-27 06:30,27,72.29,72.29,72.29,72.29,1
20100701|2009-10-27 07:00,27,72.17,72.17,72.17,72.17,1
20100701|2009-10-27 07:30,27,72.25,72.25,72.2,72.2,5
20100701|2009-10-27 08:30,27,72.45,72.45,72.45,72.45,6
20100701|2009-10-27 09:00,27,72.14,72.14,72.14,72.14,15
20100701|2009-10-27 09:30,27,71.89,72.04,71.88,72.04,13
20100701|2009-10-27 10:00,27,71.73,71.73,71.6,71.6,49
20100701|2009-10-27 10:30,27,71.65,71.66,71.64,71.66,17
20100701|2009-10-27 11:00,27,71.66,71.66,71.6,71.6,8
20100701|2009-10-27 11:30,27,71.86,71.86,71.86,71.86,10
20100701|2009-10-27 12:00,27,71.85,71.96,71.85,71.96,37
20100701|2009-10-27 13:00,27,72.02,72.28,72,72.27,72
20100701|2009-10-27 21:30,28,72.19,72.19,72.19,72.19,1
20100701|2009-10-28 04:00,28,72.08,72.08,71.98,71.98,5
20100701|2009-10-28 07:00,28,71.5,71.5,71.5,71.5,1
20100701|2009-10-28 07:30,28,71.51,71.52,71.5,71.5,42
20100701|2009-10-28 08:00,28,71.97,71.97,71.97,71.97,2
20100701|2009-10-28 09:30,28,72.27,72.41,72.27,72.41,21
20100701|2009-10-28 10:00,28,72.15,72.15,72.05,72.11,47
20100701|2009-10-28 10:30,28,72.08,72.08,72.01,72.01,18
20100701|2009-10-28 11:00,28,71.91,71.94,71.6,71.6,32
20100701|2009-10-28 12:00,28,71.91,71.95,71.82,71.95,41
20100701|2009-10-28 12:30,28,72,72.11,71.97,71.97,60
20100701|2009-10-28 13:00,28,72.03,72.37,72.03,72.11,65
20100701|2009-10-28 22:00,29,71.98,71.98,71.98,71.98,2
20100701|2009-10-29 05:00,29,72.02,72.02,72.02,72.02,1
20100701|2009-10-29 07:30,29,72.48,72.71,72.44,72.71,26
20100701|2009-10-29 08:30,29,72.68,72.69,72.68,72.69,10
20100701|2009-10-29 09:00,29,73.17,73.4,73.17,73.4,130
20100701|2009-10-29 09:30,29,73.46,73.55,73.2,73.4,103
20100701|2009-10-29 10:00,29,73.65,73.65,73.1,73.19,39
20100701|2009-10-29 10:30,29,73.2,73.4,73.2,73.34,13
20100701|2009-10-29 11:00,29,73.28,73.45,73.28,73.45,4
20100701|2009-10-29 11:30,29,73.44,73.45,73.27,73.34,17
20100701|2009-10-29 12:00,29,73.5,73.5,73.5,73.5,2
20100701|2009-10-29 12:30,29,73.5,73.55,73.29,73.29,8
20100701|2009-10-29 13:00,29,73.2,73.5,73.15,73.4,37
20100701|2009-10-30 05:00,30,73.03,73.03,73.03,73.03,2
20100701|2009-10-30 07:30,30,73.17,73.17,72.6,72.6,16
20100701|2009-10-30 08:00,30,72.82,73.13,72.82,73.13,3
20100701|2009-10-30 09:00,30,73.58,73.58,73.45,73.45,6
20100701|2009-10-30 09:30,30,73.13,73.47,73.1,73.47,6
20100701|2009-10-30 10:30,30,73.18,73.27,73.18,73.25,4
20100701|2009-10-30 11:00,30,73.25,73.25,73.25,73.25,1
20100701|2009-10-30 11:30,30,73.14,73.14,73.14,73.14,1
20100701|2009-10-30 12:30,30,72.74,73.49,72.74,73.49,26
20100701|2009-10-30 13:00,30,73.53,73.84,73.15,73.15,150
20100701|2009-11-02 03:00,2,73.5,73.9,73.5,73.9,35
20100701|2009-11-02 03:30,2,73.96,74.03,73.96,74.03,3
20100701|2009-11-02 04:00,2,74.03,74.08,74.02,74.08,14
20100701|2009-11-02 04:30,2,74.08,74.4,74.08,74.4,83
20100701|2009-11-02 05:30,2,74.42,74.45,74.42,74.45,16
20100701|2009-11-02 06:00,2,74.4,74.4,74.4,74.4,1
20100701|2009-11-02 08:00,2,74.05,74.05,74.05,74.05,2
20100701|2009-11-02 08:30,2,74.37,74.52,74.37,74.52,36
20100701|2009-11-02 09:00,2,74.38,74.38,74.38,74.38,1
20100701|2009-11-02 09:30,2,74.37,74.37,74.27,74.27,4
20100701|2009-11-02 10:00,2,74.48,74.85,74.48,74.72,45
20100701|2009-11-02 10:30,2,74.88,74.88,74.75,74.75,23
20100701|2009-11-02 11:00,2,74.62,74.85,74.49,74.85,59
20100701|2009-11-02 11:30,2,74.85,74.85,74.49,74.56,27
20100701|2009-11-02 12:00,2,74.7,74.8,74.51,74.8,23
20100701|2009-11-02 12:30,2,74.45,74.45,74.37,74.37,6
20100701|2009-11-02 13:00,2,74.5,74.5,74.5,74.5,3
20100701|2009-11-02 14:00,2,74.01,74.01,73.74,73.99,81
20100701|2009-11-03 05:00,3,73.35,73.35,73.17,73.17,4
20100701|2009-11-03 08:30,3,73.46,73.46,73.46,73.46,1
20100701|2009-11-03 10:00,3,73.69,73.71,73.69,73.71,2
20100701|2009-11-03 10:30,3,73.65,74.17,73.65,74.17,37
20100701|2009-11-03 11:00,3,73.96,73.99,73.89,73.89,18
20100701|2009-11-03 11:30,3,73.89,74.14,73.86,74.14,174
20100701|2009-11-03 12:00,3,74.18,74.25,74.06,74.25,21
20100701|2009-11-03 12:30,3,74.3,74.33,74.17,74.18,15
20100701|2009-11-03 13:00,3,73.85,73.85,73.85,73.85,10
20100701|2009-11-03 13:30,3,73.83,73.92,73.8,73.92,10
20100701|2009-11-03 14:00,3,73.95,74.02,73.43,73.45,40
20100701|2009-11-04 02:00,4,73.76,73.76,73.76,73.76,1
20100701|2009-11-04 03:00,4,74.07,74.07,74.07,74.07,1
20100701|2009-11-04 03:30,4,74.07,74.12,74.07,74.12,4
20100701|2009-11-04 05:30,4,74.04,74.04,74.04,74.04,2
20100701|2009-11-04 07:30,4,74.33,74.37,74.28,74.28,7
20100701|2009-11-04 08:00,4,74.24,74.25,74.24,74.25,3
20100701|2009-11-04 08:30,4,74.29,74.29,74.19,74.19,4
20100701|2009-11-04 09:00,4,74.28,74.5,74.28,74.5,13
20100701|2009-11-04 09:30,4,74.55,74.55,74.15,74.27,7
20100701|2009-11-04 10:00,4,74.24,74.24,74.15,74.15,3
20100701|2009-11-04 10:30,4,74.13,74.13,74.09,74.09,4
20100701|2009-11-04 11:00,4,74.15,74.25,74.1,74.1,32
20100701|2009-11-04 11:30,4,74.05,74.05,73.85,73.85,27
20100701|2009-11-04 12:00,4,73.89,73.89,73.86,73.86,5
20100701|2009-11-04 12:30,4,73.76,73.85,73.76,73.77,6
20100701|2009-11-04 13:00,4,73.77,74.33,73.77,74.27,47
20100701|2009-11-04 20:00,5,73.86,73.86,73.72,73.72,2
20100701|2009-11-05 03:30,5,74.18,74.18,74.17,74.17,2
20100701|2009-11-05 04:00,5,74.11,74.11,74.11,74.11,11
20100701|2009-11-05 05:30,5,74.11,74.11,74.11,74.11,1
20100701|2009-11-05 06:00,5,74.11,74.11,74.11,74.11,2
20100701|2009-11-05 06:30,5,74.25,74.34,74.25,74.34,14
20100701|2009-11-05 07:00,5,74.44,74.44,74.44,74.44,1
20100701|2009-11-05 07:30,5,74.51,74.51,74.51,74.51,13
20100701|2009-11-05 08:30,5,74.27,74.4,74.27,74.4,8
20100701|2009-11-05 09:00,5,74.4,74.4,74.4,74.4,22
20100701|2009-11-05 09:30,5,74.4,74.4,73.98,73.98,48
20100701|2009-11-05 10:00,5,73.97,73.97,73.88,73.88,10
20100701|2009-11-05 10:30,5,73.84,73.84,73.53,73.53,82
20100701|2009-11-05 11:00,5,73.51,73.51,73.45,73.45,3
20100701|2009-11-05 11:30,5,73.67,73.82,73.67,73.82,3
20100701|2009-11-05 12:00,5,73.91,74,73.91,74,10
20100701|2009-11-05 12:30,5,73.86,73.92,73.86,73.92,14
20100701|2009-11-05 13:00,5,73.91,73.91,73.72,73.9,23
20100701|2009-11-05 21:00,6,73.96,73.97,73.96,73.97,2
20100701|2009-11-05 22:30,6,73.99,73.99,73.99,73.99,1
20100701|2009-11-06 00:30,6,73.99,74,73.99,74,22
20100701|2009-11-06 02:00,6,74,74,74,74,5
20100701|2009-11-06 02:30,6,74.02,74.07,74.02,74.07,5
20100701|2009-11-06 03:00,6,74.01,74.01,74,74,3
20100701|2009-11-06 04:00,6,74,74,74,74,11
20100701|2009-11-06 05:00,6,74.11,74.27,74.11,74.27,50
20100701|2009-11-06 05:30,6,74.26,74.27,74.26,74.27,56
20100701|2009-11-06 06:00,6,74.27,74.27,74.27,74.27,2
20100701|2009-11-06 06:30,6,74.27,74.27,74.27,74.27,6
20100701|2009-11-06 07:00,6,74.27,74.27,74.27,74.27,1
20100701|2009-11-06 08:00,6,73.4,73.4,73.3,73.3,29
20100701|2009-11-06 08:30,6,74.16,74.19,74.16,74.19,18
20100701|2009-11-06 09:30,6,73.74,73.92,73.74,73.92,45
20100701|2009-11-06 10:00,6,73.6,73.6,73.52,73.52,13
20100701|2009-11-06 10:30,6,73.6,73.65,73.5,73.65,16
20100701|2009-11-06 11:30,6,73.54,73.54,73.42,73.42,16
20100701|2009-11-06 12:00,6,73.44,73.44,73.42,73.42,3
20100701|2009-11-06 12:30,6,73.4,73.45,73.4,73.45,16
20100701|2009-11-06 13:00,6,73.35,73.41,73.27,73.41,10
20100701|2009-11-08 20:00,9,73.72,73.73,73.71,73.73,5
20100701|2009-11-08 21:00,9,73.86,73.88,73.86,73.88,5
20100701|2009-11-09 00:30,9,74.05,74.05,74.05,74.05,5
20100701|2009-11-09 01:00,9,74.15,74.18,74.15,74.18,6
20100701|2009-11-09 01:30,9,74.19,74.19,74.19,74.19,1
20100701|2009-11-09 02:00,9,74.22,74.22,74.22,74.22,1
20100701|2009-11-09 02:30,9,74.23,74.23,74.23,74.23,4
20100701|2009-11-09 04:00,9,74.23,74.23,74.23,74.23,4
20100701|2009-11-09 04:30,9,74.23,74.32,74.23,74.32,19
20100701|2009-11-09 05:00,9,74.32,74.32,74.32,74.32,1
20100701|2009-11-09 05:30,9,74.4,74.4,74.4,74.4,21
20100701|2009-11-09 06:00,9,74.4,74.4,74.37,74.4,9
20100701|2009-11-09 07:30,9,74.4,74.5,74.4,74.5,4
20100701|2009-11-09 08:00,9,74.5,74.5,74.39,74.4,20
20100701|2009-11-09 08:30,9,74.4,74.4,74.34,74.34,26
20100701|2009-11-09 09:00,9,74.47,74.47,74.47,74.47,3
20100701|2009-11-09 09:30,9,74.55,74.58,74.4,74.47,25
20100701|2009-11-09 10:00,9,74.52,74.52,74.47,74.52,23
20100701|2009-11-09 12:00,9,74.45,74.45,74.45,74.45,2
20100701|2009-11-09 12:30,9,74.45,74.45,74.45,74.45,1
20100701|2009-11-09 13:00,9,74.25,74.5,74.19,74.34,15
20100701|2009-11-10 03:00,10,74.48,74.48,74.48,74.48,1
20100701|2009-11-10 03:30,10,74.48,74.48,74.48,74.48,9
20100701|2009-11-10 04:00,10,74.53,74.53,74.53,74.53,3
20100701|2009-11-10 04:30,10,74.58,74.58,74.58,74.58,6
20100701|2009-11-10 05:30,10,74.63,74.65,74.63,74.65,10
20100701|2009-11-10 06:00,10,74.58,74.58,74.4,74.4,31
20100701|2009-11-10 07:00,10,74.4,74.7,74.4,74.7,44
20100701|2009-11-10 07:30,10,74.74,75,74.74,74.95,28
20100701|2009-11-10 08:00,10,75,75,74.9,74.95,11
20100701|2009-11-10 08:30,10,75,75,74.9,74.9,13
20100701|2009-11-10 09:00,10,74.9,74.9,74.9,74.9,1
20100701|2009-11-10 09:30,10,74.9,75,74.9,74.93,51
20100701|2009-11-10 10:00,10,74.93,75,74.9,75,33
20100701|2009-11-10 10:30,10,75.23,75.75,75.23,75.53,164
20100701|2009-11-10 11:00,10,75.54,75.64,75.48,75.5,54
20100701|2009-11-10 11:30,10,75.5,75.5,75.37,75.44,10
20100701|2009-11-10 12:00,10,75.39,75.61,75.39,75.61,2
20100701|2009-11-10 12:30,10,75.42,75.62,75.42,75.62,54
20100701|2009-11-10 13:00,10,75.5,75.88,75.48,75.7,118
20100701|2009-11-10 20:00,11,75.82,75.82,75.82,75.82,16
20100701|2009-11-11 00:00,11,75.87,75.87,75.87,75.87,2
20100701|2009-11-11 01:00,11,75.9,75.9,75.9,75.9,5
20100701|2009-11-11 02:00,11,75.95,76,75.95,76,10
20100701|2009-11-11 03:30,11,76.2,76.2,76.2,76.2,8
20100701|2009-11-11 04:00,11,76.25,76.32,76.25,76.32,12
20100701|2009-11-11 05:00,11,76.21,76.21,76.21,76.21,2
20100701|2009-11-11 07:00,11,76.41,76.41,76.41,76.41,1
20100701|2009-11-11 07:30,11,76.17,76.25,76.17,76.19,7
20100701|2009-11-11 08:00,11,76.29,76.4,76.25,76.4,12
20100701|2009-11-11 08:30,11,76.45,76.66,76.45,76.45,36
20100701|2009-11-11 09:00,11,76.52,76.75,76.47,76.75,90
20100701|2009-11-11 09:30,11,76.79,76.85,75.5,75.6,61
20100701|2009-11-11 10:00,11,76,76,76,76,20
20100701|2009-11-11 10:30,11,75.8,75.8,75.69,75.8,7
20100701|2009-11-11 11:00,11,75.84,75.84,75.36,75.36,6
20100701|2009-11-11 11:30,11,75.34,75.43,74.79,74.79,12
20100701|2009-11-11 12:00,11,74.7,74.7,74.7,74.7,17
20100701|2009-11-11 12:30,11,74.56,74.56,74.18,74.18,11
20100701|2009-11-11 13:00,11,74.18,74.18,74.06,74.13,16
20100701|2009-11-11 20:00,12,74.3,74.3,74.3,74.3,9
20100701|2009-11-11 20:30,12,74.3,74.3,74.3,74.3,11
20100701|2009-11-12 04:00,12,73.97,73.97,73.97,73.97,1
20100701|2009-11-12 06:00,12,73.9,73.9,73.52,73.52,11
20100701|2009-11-12 06:30,12,73.47,73.52,73.47,73.52,6
20100701|2009-11-12 07:00,12,73.52,73.52,73.35,73.35,2
20100701|2009-11-12 07:30,12,73.41,73.41,73.02,73.08,35
20100701|2009-11-12 08:00,12,73.08,73.08,73.08,73.08,1
20100701|2009-11-12 09:00,12,73.54,73.54,73.54,73.54,1
20100701|2009-11-12 09:30,12,73.47,73.51,73.47,73.51,18
20100701|2009-11-12 10:00,12,73.42,73.45,73.31,73.31,6
20100701|2009-11-12 10:30,12,73.07,73.15,73.07,73.15,15
20100701|2009-11-12 11:30,12,73,73,73,73,2
20100701|2009-11-12 12:00,12,73,73.07,73,73.07,8
20100701|2009-11-12 12:30,12,73,73,72.68,72.68,22
20100701|2009-11-12 13:00,12,72.69,73.54,72.68,73.38,31
20100701|2009-11-13 01:00,13,73.85,73.85,73.85,73.85,1
20100701|2009-11-13 01:30,13,74.06,74.06,74.06,74.06,2
20100701|2009-11-13 05:00,13,73.67,73.67,73.65,73.65,5
20100701|2009-11-13 05:30,13,73.66,73.66,73.65,73.65,5
20100701|2009-11-13 07:30,13,73.65,73.65,73.56,73.59,34
20100701|2009-11-13 08:00,13,73.49,73.49,73.49,73.49,6
20100701|2009-11-13 08:30,13,73.56,73.56,73.56,73.56,8
20100701|2009-11-13 09:00,13,73.56,73.66,73.56,73.66,11
20100701|2009-11-13 09:30,13,73.88,73.88,73.67,73.72,21
20100701|2009-11-13 10:00,13,73.76,73.79,73.7,73.79,64
20100701|2009-11-13 11:30,13,73.85,73.85,73.85,73.85,7
20100701|2009-11-13 12:00,13,73.95,73.95,73.95,73.95,19
20100701|2009-11-13 12:30,13,73.84,73.89,73.81,73.85,5
20100701|2009-11-13 13:00,13,74.05,74.1,74.05,74.1,2
20100701|2009-11-16 06:00,16,74.45,74.48,74.39,74.39,6
20100701|2009-11-16 06:30,16,74.32,74.32,74.3,74.3,4
20100701|2009-11-16 08:30,16,74.14,74.14,74.14,74.14,1
20100701|2009-11-16 09:00,16,73.86,73.86,73.86,73.86,2
20100701|2009-11-16 09:30,16,74.55,74.55,74.55,74.55,9
20100701|2009-11-16 10:00,16,74.55,74.65,74.55,74.65,24
20100701|2009-11-16 10:30,16,74.88,74.88,74.81,74.81,6
20100701|2009-11-16 11:00,16,74.9,75.13,74.47,74.47,32
20100701|2009-11-16 11:30,16,74.24,74.24,74.24,74.24,4
20100701|2009-11-16 12:00,16,74.7,74.7,74.7,74.7,1
20100701|2009-11-16 12:30,16,74.4,74.9,74.39,74.9,27
20100701|2009-11-16 13:00,16,74.94,75.13,74.89,74.89,15
20100701|2009-11-17 02:00,17,74.67,74.71,74.67,74.71,5
20100701|2009-11-17 02:30,17,74.71,74.71,74.71,74.71,2
20100701|2009-11-17 03:00,17,74.73,74.73,74.71,74.71,17
20100701|2009-11-17 04:00,17,74.5,74.5,74.44,74.44,4
20100701|2009-11-17 07:30,17,74.36,74.36,74.36,74.36,1
20100701|2009-11-17 08:00,17,74.59,74.59,74.59,74.59,2
20100701|2009-11-17 08:30,17,74.64,74.64,74.64,74.64,2
20100701|2009-11-17 09:00,17,74.69,74.69,74.69,74.69,1
20100701|2009-11-17 09:30,17,75.1,75.1,74.33,74.41,12
20100701|2009-11-17 10:00,17,74.56,74.56,74.56,74.56,7
20100701|2009-11-17 11:30,17,74.62,74.62,74.62,74.62,5
20100701|2009-11-17 12:00,17,74.58,74.58,74.28,74.28,26
20100701|2009-11-17 12:30,17,74.48,74.6,74.48,74.6,13
20100701|2009-11-17 13:00,17,74.79,74.79,74.02,74.24,13
20100701|2009-11-18 06:00,18,75.19,75.25,75.19,75.25,7
20100701|2009-11-18 06:30,18,75.05,75.05,75.05,75.05,1
20100701|2009-11-18 07:00,18,75.15,75.25,75.15,75.25,22
20100701|2009-11-18 07:30,18,75.32,75.33,75.32,75.33,5
20100701|2009-11-18 08:00,18,75.27,75.27,75.2,75.26,13
20100701|2009-11-18 08:30,18,75.32,75.32,75.2,75.2,9
20100701|2009-11-18 09:00,18,75,75.03,75,75.01,7
20100701|2009-11-18 09:30,18,75.15,75.5,74.99,75.21,25
20100701|2009-11-18 10:00,18,74.86,75.08,74.86,75.08,13
20100701|2009-11-18 10:30,18,75.13,75.15,75.07,75.1,17
20100701|2009-11-18 11:30,18,74.85,74.85,74.8,74.8,5
20100701|2009-11-18 12:00,18,74.47,74.55,74.47,74.55,2
20100701|2009-11-18 12:30,18,74.64,74.75,74.6,74.6,8
20100701|2009-11-18 13:00,18,74.94,74.95,74.61,74.9,12
20100701|2009-11-19 03:00,19,74.8,74.8,74.8,74.8,20
20100701|2009-11-19 03:30,19,75.02,75.02,75.02,75.02,1
20100701|2009-11-19 04:30,19,75.02,75.05,75.02,75.05,19
20100701|2009-11-19 05:00,19,75.09,75.11,75.02,75.04,55
20100701|2009-11-19 05:30,19,75,75.04,74.65,74.65,40
20100701|2009-11-19 06:30,19,74.5,74.65,74.5,74.65,20
20100701|2009-11-19 07:00,19,74.62,74.65,74.62,74.65,20
20100701|2009-11-19 08:30,19,74.86,74.86,74.63,74.65,30
20100701|2009-11-19 09:00,19,74.52,74.52,74.52,74.52,2
20100701|2009-11-19 09:30,19,74.5,74.97,74.5,74.65,8
20100701|2009-11-19 10:00,19,74.62,74.65,74.55,74.65,12
20100701|2009-11-19 10:30,19,74.75,74.75,74.75,74.75,7
20100701|2009-11-19 11:00,19,74.85,74.99,74.85,74.96,32
20100701|2009-11-19 11:30,19,74.8,74.81,74.8,74.81,3
20100701|2009-11-19 12:30,19,74.94,74.97,74.94,74.97,12
20100701|2009-11-19 13:00,19,75.07,75.53,75.07,75.5,31
20100701|2009-11-20 00:00,20,75.7,75.7,75.7,75.7,1
20100701|2009-11-20 00:30,20,75.7,75.7,75.7,75.7,1
20100701|2009-11-20 01:00,20,75.74,75.84,75.74,75.84,6
20100701|2009-11-20 01:30,20,75.84,75.84,75.8,75.8,5
20100701|2009-11-20 02:00,20,75.8,75.8,75.8,75.8,6
20100701|2009-11-20 02:30,20,75.8,75.8,75.8,75.8,26
20100701|2009-11-20 03:30,20,75.89,75.89,75.89,75.89,1
20100701|2009-11-20 04:30,20,76,76,76,76,3
20100701|2009-11-20 06:30,20,75.62,75.62,75.62,75.62,1
20100701|2009-11-20 07:30,20,75.9,75.9,75.81,75.81,8
20100701|2009-11-20 08:00,20,75.5,75.64,75.5,75.64,3
20100701|2009-11-20 08:30,20,75.65,76,75.65,75.8,21
20100701|2009-11-20 09:00,20,75.8,76,75.64,75.85,21
20100701|2009-11-20 09:30,20,75.93,76.03,75.83,75.83,41
20100701|2009-11-20 10:00,20,75.76,75.85,75.72,75.75,63
20100701|2009-11-20 10:30,20,75.75,76.17,75.75,76.12,38
20100701|2009-11-20 11:00,20,76.09,76.12,76.03,76.1,23
20100701|2009-11-20 11:30,20,75.99,76.22,75.99,76.13,88
20100701|2009-11-20 12:00,20,76.2,76.21,76,76,35
20100701|2009-11-20 12:30,20,76.1,76.16,76.04,76.16,23
20100701|2009-11-20 13:00,20,76.18,76.37,76.15,76.15,177
20100701|2009-11-22 20:00,23,76.34,76.59,76.34,76.59,28
20100701|2009-11-22 20:30,23,76.6,76.62,76.6,76.62,7
20100701|2009-11-22 21:00,23,76.63,76.63,76.63,76.63,5
20100701|2009-11-22 21:30,23,76.55,76.55,76.55,76.55,5
20100701|2009-11-22 23:30,23,76.72,76.77,76.72,76.77,50
20100701|2009-11-23 00:00,23,76.78,76.87,76.78,76.87,80
20100701|2009-11-23 01:30,23,76.87,76.88,76.87,76.88,29
20100701|2009-11-23 02:00,23,76.88,76.89,76.88,76.89,107
20100701|2009-11-23 02:30,23,76.99,77.05,76.99,77.05,10
20100701|2009-11-23 05:00,23,77.09,77.09,77.09,77.09,22
20100701|2009-11-23 05:30,23,77.04,77.08,77.04,77.08,7
20100701|2009-11-23 06:00,23,77.08,77.13,77.08,77.13,4
20100701|2009-11-23 06:30,23,77.15,77.16,77.15,77.15,38
20100701|2009-11-23 07:00,23,77,77.2,77,77,88
20100701|2009-11-23 07:30,23,76.79,76.79,76.71,76.71,2
20100701|2009-11-23 08:00,23,76.89,76.89,76.82,76.82,4
20100701|2009-11-23 08:30,23,76.87,77,76.87,77,53
20100701|2009-11-23 09:00,23,76.84,76.98,76.75,76.98,20
20100701|2009-11-23 09:30,23,76.98,76.99,76.7,76.78,84
20100701|2009-11-23 10:00,23,76.8,76.84,76.8,76.8,36
20100701|2009-11-23 10:30,23,76.75,76.75,76.02,76.04,136
20100701|2009-11-23 11:00,23,76.2,76.2,76.04,76.1,26
20100701|2009-11-23 11:30,23,76,76.35,76,76.35,27
20100701|2009-11-23 12:00,23,76.27,76.35,76.24,76.24,12
20100701|2009-11-23 12:30,23,76.24,76.3,76,76.02,21
20100701|2009-11-23 13:00,23,75.99,76.1,75.93,76.1,13
20100701|2009-11-23 20:00,24,75.98,75.98,75.98,75.98,2
20100701|2009-11-23 21:00,24,76.16,76.16,76.04,76.04,12
20100701|2009-11-23 22:00,24,76,76,76,76,3
20100701|2009-11-23 23:30,24,75.87,75.87,75.86,75.86,3
20100701|2009-11-24 02:30,24,76.5,76.51,76.5,76.51,2
20100701|2009-11-24 03:30,24,76.57,76.57,76.57,76.57,2
20100701|2009-11-24 04:00,24,76.51,76.57,76.51,76.57,4
20100701|2009-11-24 04:30,24,76.57,76.57,76.57,76.57,12
20100701|2009-11-24 05:00,24,76.57,76.57,76.57,76.57,4
20100701|2009-11-24 05:30,24,76.52,76.52,76.52,76.52,2
20100701|2009-11-24 06:30,24,76.53,76.53,76.52,76.52,5
20100701|2009-11-24 07:30,24,76.61,76.71,76.61,76.71,24
20100701|2009-11-24 08:00,24,76.69,76.79,76.69,76.79,6
20100701|2009-11-24 08:30,24,76.91,76.91,76.25,76.25,4
20100701|2009-11-24 09:00,24,76.55,76.55,76.48,76.51,25
20100701|2009-11-24 09:30,24,76.47,76.64,76.47,76.63,35
20100701|2009-11-24 10:00,24,76.65,76.65,76.4,76.4,8
20100701|2009-11-24 10:30,24,76.25,76.68,76.15,76.54,49
20100701|2009-11-24 11:00,24,76.62,76.63,76.62,76.63,11
20100701|2009-11-24 11:30,24,76.51,76.54,76.45,76.54,52
20100701|2009-11-24 12:00,24,76.35,76.7,76.35,76.7,12
20100701|2009-11-24 12:30,24,76.67,76.67,76.45,76.52,115
20100701|2009-11-24 13:00,24,76.62,77.11,76.6,77.1,117
20100701|2009-11-24 20:00,25,76.66,77.04,76.66,77.04,10
20100701|2009-11-24 21:00,25,77.04,77.04,77.04,77.04,1
20100701|2009-11-24 21:30,25,77.05,77.05,77.05,77.05,1
20100701|2009-11-24 22:00,25,77.06,77.06,77.06,77.06,1
20100701|2009-11-24 22:30,25,77.07,77.07,77.07,77.07,1
20100701|2009-11-25 01:00,25,77.02,77.05,77.02,77.05,11
20100701|2009-11-25 02:30,25,77.05,77.05,77.03,77.03,3
20100701|2009-11-25 03:00,25,77.03,77.03,77.03,77.03,7
20100701|2009-11-25 03:30,25,77.03,77.03,77.03,77.03,7
20100701|2009-11-25 04:30,25,77,77,77,77,11
20100701|2009-11-25 05:00,25,77,77,77,77,11
20100701|2009-11-25 05:30,25,77.05,77.05,77.05,77.05,10
20100701|2009-11-25 07:00,25,76.99,77.1,76.99,77.06,31
20100701|2009-11-25 07:30,25,77.06,77.19,77.06,77.19,57
20100701|2009-11-25 08:00,25,77,77.13,76.97,77.13,82
20100701|2009-11-25 08:30,25,76.96,77,76.69,76.77,44
20100701|2009-11-25 09:00,25,77,77.09,76.85,77.03,8
20100701|2009-11-25 09:30,25,76.93,77,76.86,76.86,26
20100701|2009-11-25 10:00,25,76.55,76.61,76.45,76.6,43
20100701|2009-11-25 10:30,25,76.66,76.95,76.62,76.85,25
20100701|2009-11-25 11:00,25,76.75,76.87,76.74,76.87,31
20100701|2009-11-25 11:30,25,76.88,76.93,76.87,76.88,40
20100701|2009-11-25 12:00,25,76.93,77.08,76.91,77.08,23
20100701|2009-11-25 12:30,25,77.04,77.21,76.99,77.17,22
20100701|2009-11-25 13:00,25,76.89,77.12,76.82,77.01,54
20100701|2009-11-26 20:00,27,76.11,76.11,76.05,76.05,14
20100701|2009-11-26 20:30,27,76.05,76.05,76.02,76.02,2
20100701|2009-11-26 22:00,27,76.01,76.01,76.01,76.01,1
20100701|2009-11-26 23:00,27,75.95,75.95,75.9,75.9,10
20100701|2009-11-26 23:30,27,75.9,75.9,75.9,75.9,10
20100701|2009-11-27 00:00,27,75.78,75.78,75.68,75.68,2
20100701|2009-11-27 00:30,27,75.58,75.58,75.58,75.58,1
20100701|2009-11-27 01:30,27,75.51,75.51,75.21,75.21,18
20100701|2009-11-27 03:00,27,75.2,75.2,75.2,75.2,1
20100701|2009-11-27 08:00,27,75.27,75.27,74.95,74.95,3
20100701|2009-11-27 09:30,27,75.45,75.45,75,75,19
20100701|2009-11-27 10:00,27,75.2,75.2,75.1,75.1,2
20100701|2009-11-27 10:30,27,75.35,75.46,75.35,75.44,6
20100701|2009-11-27 11:00,27,75.4,75.4,75.4,75.4,5
20100701|2009-11-27 11:30,27,75.43,75.52,75.26,75.26,8
20100701|2009-11-29 21:30,30,76.1,76.1,76.1,76.1,1
20100701|2009-11-30 02:30,30,76.42,76.5,76.42,76.5,20
20100701|2009-11-30 06:30,30,76.31,76.36,76.18,76.18,7
20100701|2009-11-30 07:00,30,76.51,76.75,76.51,76.75,25
20100701|2009-11-30 07:30,30,76.75,76.77,76.57,76.57,9
20100701|2009-11-30 08:00,30,76.34,76.34,76.08,76.08,22
20100701|2009-11-30 08:30,30,76.29,76.29,76.29,76.29,1
20100701|2009-11-30 09:00,30,76.5,76.5,76.47,76.47,15
20100701|2009-11-30 09:30,30,76.49,76.65,76.08,76.08,20
20100701|2009-11-30 10:00,30,76.43,76.43,76.22,76.22,5
20100701|2009-11-30 11:00,30,76.11,76.18,75.95,76.18,10
20100701|2009-11-30 11:30,30,76.18,76.18,76.15,76.17,12
20100701|2009-11-30 12:00,30,76.17,76.19,76.17,76.19,16
20100701|2009-11-30 12:30,30,76.4,76.41,76.36,76.4,6
20100701|2009-11-30 13:00,30,76.42,76.62,76.3,76.4,164
20100701|2009-12-01 02:00,1,76.16,76.19,76.15,76.19,20
20100701|2009-12-01 02:30,1,76.19,76.19,76.19,76.19,1
20100701|2009-12-01 03:00,1,76.39,76.39,76.39,76.39,8
20100701|2009-12-01 03:30,1,76.39,76.39,76.39,76.39,9
20100701|2009-12-01 04:00,1,76.39,76.39,76.39,76.39,9
20100701|2009-12-01 05:30,1,76.39,76.39,76.39,76.39,1
20100701|2009-12-01 07:00,1,76.19,76.19,76.19,76.19,1
20100701|2009-12-01 08:30,1,76.43,76.43,76.43,76.43,1
20100701|2009-12-01 09:00,1,76.35,76.35,76.15,76.19,23
20100701|2009-12-01 09:30,1,76.28,76.34,76.08,76.27,118
20100701|2009-12-01 10:00,1,76.32,76.66,76.32,76.38,92
20100701|2009-12-01 10:30,1,76.42,76.42,76.05,76.13,48
20100701|2009-12-01 11:00,1,76.06,76.17,76.06,76.11,10
20100701|2009-12-01 11:30,1,76.12,76.12,75.82,75.82,86
20100701|2009-12-01 12:00,1,75.79,75.81,75.79,75.81,2
20100701|2009-12-01 12:30,1,75.99,76.05,75.99,76,11
20100701|2009-12-01 13:00,1,75.84,75.85,75.45,75.46,47
20100701|2009-12-02 07:00,2,75.8,75.8,75.8,75.8,4
20100701|2009-12-02 07:30,2,75.8,75.8,75.8,75.8,5
20100701|2009-12-02 09:00,2,75.85,75.96,75.85,75.96,20
20100701|2009-12-02 09:30,2,75.9,75.95,75.41,75.41,68
20100701|2009-12-02 10:00,2,75.41,75.49,75.41,75.41,22
20100701|2009-12-02 10:30,2,75.49,75.49,75.49,75.49,6
20100701|2009-12-02 11:00,2,75.42,75.48,75.4,75.4,11
20100701|2009-12-02 13:00,2,75.85,75.96,75.85,75.96,10
20100701|2009-12-02 20:30,3,76.47,76.47,76.35,76.35,2
20100701|2009-12-03 02:00,3,76.69,76.69,76.69,76.69,1
20100701|2009-12-03 07:00,3,76.92,76.92,76.92,76.92,1
20100701|2009-12-03 07:30,3,76.82,76.82,76.72,76.72,9
20100701|2009-12-03 08:00,3,76.74,76.74,76.62,76.62,5
20100701|2009-12-03 08:30,3,76.72,76.72,76.72,76.72,1
20100701|2009-12-03 09:00,3,76.36,76.36,76.36,76.36,4
20100701|2009-12-03 09:30,3,76.53,76.62,76.53,76.56,9
20100701|2009-12-03 10:00,3,76.67,76.68,76.67,76.68,9
20100701|2009-12-03 10:30,3,76.62,76.64,76.55,76.55,14
20100701|2009-12-03 11:30,3,76.37,76.37,76.35,76.35,7
20100701|2009-12-03 12:00,3,76.35,76.6,76.35,76.6,8
20100701|2009-12-03 12:30,3,76.59,76.59,76.53,76.53,4
20100701|2009-12-03 13:00,3,76.52,76.52,76.25,76.25,61
20100701|2009-12-04 00:00,4,76.25,76.25,76.25,76.25,2
20100701|2009-12-04 02:30,4,76.34,76.34,76.34,76.34,4
20100701|2009-12-04 03:00,4,76.4,76.4,76.38,76.4,10
20100701|2009-12-04 03:30,4,76.5,76.72,76.5,76.72,6
20100701|2009-12-04 04:00,4,76.72,76.72,76.72,76.72,1
20100701|2009-12-04 05:00,4,76.72,76.88,76.72,76.88,24
20100701|2009-12-04 05:30,4,76.88,76.9,76.88,76.9,11
20100701|2009-12-04 06:00,4,76.88,76.88,76.88,76.88,5
20100701|2009-12-04 06:30,4,76.84,77,76.84,77,37
20100701|2009-12-04 07:00,4,76.95,77,76.95,77,37
20100701|2009-12-04 07:30,4,77,77,76.5,76.5,77
20100701|2009-12-04 08:00,4,76.4,76.4,76.25,76.25,3
20100701|2009-12-04 08:30,4,76.7,76.76,76.7,76.76,14
20100701|2009-12-04 09:30,4,76.47,76.48,75.76,75.76,21
20100701|2009-12-04 10:00,4,75.67,75.86,75.67,75.85,25
20100701|2009-12-04 10:30,4,75.61,75.61,75.61,75.61,1
20100701|2009-12-04 11:00,4,76.05,76.1,76.05,76.1,2
20100701|2009-12-04 11:30,4,76.05,76.05,76.05,76.05,1
20100701|2009-12-04 12:00,4,75.98,75.98,75.82,75.82,6
20100701|2009-12-04 12:30,4,75.72,75.76,75.72,75.72,15
20100701|2009-12-04 13:00,4,75.69,75.82,75.69,75.74,7
20100701|2009-12-06 20:00,7,76.2,76.45,76.2,76.45,5
20100701|2009-12-06 20:30,7,76.65,76.74,76.65,76.74,14
20100701|2009-12-07 07:30,7,75.84,75.84,75.77,75.77,11
20100701|2009-12-07 08:00,7,75.77,75.77,75.75,75.75,10
20100701|2009-12-07 08:30,7,75.83,75.97,75.83,75.91,5
20100701|2009-12-07 09:30,7,75.98,76.24,75.76,75.76,22
20100701|2009-12-07 10:00,7,75.72,75.73,75.72,75.73,4
20100701|2009-12-07 11:30,7,75.94,75.94,75.9,75.9,5
20100701|2009-12-07 12:00,7,76.34,76.44,76.34,76.44,28
20100701|2009-12-07 12:30,7,76.55,76.65,76.39,76.41,47
20100701|2009-12-07 13:00,7,76.45,76.55,76.3,76.3,51
20100701|2009-12-07 20:00,8,76.25,76.25,76.25,76.25,3
20100701|2009-12-07 23:00,8,76.39,76.5,76.39,76.5,5
20100701|2009-12-08 02:30,8,76.5,76.5,76.5,76.5,15
20100701|2009-12-08 04:00,8,76.63,76.63,76.63,76.63,1
20100701|2009-12-08 07:30,8,76.16,76.3,76.08,76.08,21
20100701|2009-12-08 08:30,8,76.03,76.05,76.03,76.05,7
20100701|2009-12-08 09:00,8,76.05,76.05,75.95,75.95,9
20100701|2009-12-08 09:30,8,75.95,76,75.85,76,42
20100701|2009-12-08 10:00,8,75.9,75.9,75.9,75.9,1
20100701|2009-12-08 10:30,8,76.04,76.04,76.01,76.01,9
20100701|2009-12-08 11:00,8,76.04,76.15,76.04,76.15,22
20100701|2009-12-08 11:30,8,76.09,76.09,75.9,76,26
20100701|2009-12-08 12:30,8,76,76,76,76,46
20100701|2009-12-08 13:00,8,76,76.17,76,76.17,61
20100701|2009-12-08 20:00,9,76.06,76.06,76.06,76.06,1
20100701|2009-12-09 01:30,9,75.75,75.75,75.75,75.75,10
20100701|2009-12-09 02:00,9,75.69,75.69,75.65,75.65,12
20100701|2009-12-09 02:30,9,75.6,75.6,75.6,75.6,3
20100701|2009-12-09 07:00,9,75.8,75.8,75.8,75.8,1
20100701|2009-12-09 07:30,9,75.8,75.8,75.78,75.78,10
20100701|2009-12-09 08:00,9,75.8,75.8,75.8,75.8,10
20100701|2009-12-09 08:30,9,75.7,75.7,75.56,75.56,5
20100701|2009-12-09 09:00,9,75.55,75.83,75.55,75.83,58
20100701|2009-12-09 09:30,9,75.62,76,75.61,75.98,29
20100701|2009-12-09 10:00,9,75.93,76.12,75.93,76.12,38
20100701|2009-12-09 10:30,9,76.06,76.06,75.95,75.95,7
20100701|2009-12-09 11:00,9,75.55,75.57,75.43,75.43,26
20100701|2009-12-09 11:30,9,75.61,75.61,75.61,75.61,4
20100701|2009-12-09 12:30,9,75.5,75.56,75.5,75.53,20
20100701|2009-12-09 13:00,9,75.5,76.56,75.49,76.4,93
20100701|2009-12-09 22:30,10,76.06,76.06,76.06,76.06,3
20100701|2009-12-09 23:30,10,76.05,76.05,76.05,76.05,2
20100701|2009-12-10 01:30,10,75.9,75.9,75.9,75.9,1
20100701|2009-12-10 07:00,10,76.2,76.34,76.2,76.34,7
20100701|2009-12-10 07:30,10,76.45,76.7,76.34,76.34,35
20100701|2009-12-10 08:00,10,76.65,76.65,76.55,76.55,12
20100701|2009-12-10 08:30,10,76.34,76.34,76.27,76.29,8
20100701|2009-12-10 09:00,10,76.12,76.23,75.99,76.23,19
20100701|2009-12-10 09:30,10,76.3,76.3,76,76,30
20100701|2009-12-10 10:00,10,76.28,76.6,76.28,76.6,28
20100701|2009-12-10 10:30,10,76.54,76.6,76.48,76.52,15
20100701|2009-12-10 11:00,10,76.36,76.36,76.36,76.36,1
20100701|2009-12-10 11:30,10,76.37,76.37,76.28,76.37,53
20100701|2009-12-10 12:00,10,76.28,76.28,76.25,76.25,10
20100701|2009-12-10 12:30,10,75.99,75.99,75.63,75.63,6
20100701|2009-12-10 13:00,10,75.79,75.8,75.33,75.48,61
20100701|2009-12-10 22:00,11,75.65,75.65,75.65,75.65,2
20100701|2009-12-10 22:30,11,75.8,75.8,75.8,75.8,1
20100701|2009-12-11 00:00,11,75.8,75.8,75.8,75.8,4
20100701|2009-12-11 00:30,11,75.88,75.88,75.88,75.88,1
20100701|2009-12-11 06:30,11,76.05,76.07,76.05,76.07,6
20100701|2009-12-11 07:00,11,76.1,76.1,76.1,76.1,2
20100701|2009-12-11 07:30,11,76.05,76.05,75.95,75.97,12
20100701|2009-12-11 08:30,11,75.6,75.6,75.6,75.6,4
20100701|2009-12-11 09:00,11,75.45,75.45,75.45,75.45,10
20100701|2009-12-11 09:30,11,75.7,75.7,75.47,75.47,7
20100701|2009-12-11 10:00,11,75.7,75.77,75.7,75.74,9
20100701|2009-12-11 10:30,11,75.72,75.72,75.68,75.68,3
20100701|2009-12-11 11:00,11,75.77,75.9,75.77,75.9,3
20100701|2009-12-11 11:30,11,75.75,75.75,75.75,75.75,1
20100701|2009-12-11 12:00,11,75.6,75.6,75.6,75.6,1
20100701|2009-12-11 13:00,11,75.85,75.85,75.79,75.79,7
20100701|2009-12-13 20:30,14,75.45,75.45,75.45,75.45,1
20100701|2009-12-14 03:00,14,75.81,75.81,75.81,75.81,9
20100701|2009-12-14 04:00,14,75.81,75.81,75.81,75.81,2
20100701|2009-12-14 04:30,14,75.99,76,75.99,76,4
20100701|2009-12-14 05:30,14,76.12,76.12,76.12,76.12,1
20100701|2009-12-14 06:00,14,76.16,76.16,76.1,76.1,10
20100701|2009-12-14 07:00,14,76.2,76.32,76.16,76.31,11
20100701|2009-12-14 07:30,14,76.23,76.25,76.23,76.25,9
20100701|2009-12-14 09:00,14,76.05,76.15,75.99,76.15,15
20100701|2009-12-14 09:30,14,76.17,76.5,76.16,76.5,16
20100701|2009-12-14 10:00,14,76.62,77.2,76.57,77.16,199
20100701|2009-12-14 10:30,14,77.24,77.3,77.05,77.05,69
20100701|2009-12-14 11:00,14,77.09,77.09,76.69,76.69,6
20100701|2009-12-14 11:30,14,76.75,76.92,76.67,76.92,13
20100701|2009-12-14 12:30,14,76.61,76.73,76.54,76.73,16
20100701|2009-12-14 13:00,14,76.92,77,76.55,76.69,139
20100701|2009-12-14 21:30,15,77,77,77,77,2
20100701|2009-12-15 02:30,15,76.75,76.75,76.75,76.75,1
20100701|2009-12-15 03:00,15,76.9,76.9,76.9,76.9,1
20100701|2009-12-15 03:30,15,76.75,76.75,76.75,76.75,1
20100701|2009-12-15 04:00,15,76.75,76.75,76.75,76.75,1
20100701|2009-12-15 04:30,15,76.9,77.05,76.9,77.05,15
20100701|2009-12-15 05:00,15,77.1,77.1,77.1,77.1,5
20100701|2009-12-15 05:30,15,77.02,77.13,77.02,77.13,9
20100701|2009-12-15 06:30,15,77,77.05,77,77.05,5
20100701|2009-12-15 07:00,15,77.15,77.35,77.15,77.17,8
20100701|2009-12-15 07:30,15,76.9,76.95,76.9,76.95,4
20100701|2009-12-15 08:00,15,76.91,77.35,76.91,77.35,12
20100701|2009-12-15 08:30,15,77.35,77.4,77,77.05,46
20100701|2009-12-15 09:00,15,77,77.29,77,77.29,41
20100701|2009-12-15 09:30,15,77.33,77.36,76.9,76.9,50
20100701|2009-12-15 10:00,15,76.9,77.08,76.9,77.08,61
20100701|2009-12-15 10:30,15,77,77.02,76.9,76.91,138
20100701|2009-12-15 11:00,15,76.91,77,76.91,77,3
20100701|2009-12-15 11:30,15,76.93,76.93,76.86,76.86,154
20100701|2009-12-15 12:00,15,76.85,76.85,76.09,76.09,97
20100701|2009-12-15 12:30,15,76.15,76.2,76.15,76.18,12
20100701|2009-12-15 13:00,15,76.15,76.4,76.15,76.4,26
20100701|2009-12-15 20:00,16,76.19,76.19,76.19,76.19,2
20100701|2009-12-15 20:30,16,76.66,76.66,76.66,76.66,1
20100701|2009-12-15 21:00,16,76.66,76.66,76.66,76.66,3
20100701|2009-12-16 01:30,16,76.58,76.58,76.55,76.55,4
20100701|2009-12-16 02:30,16,76.65,76.65,76.65,76.65,8
20100701|2009-12-16 03:30,16,76.65,76.65,76.65,76.65,12
20100701|2009-12-16 04:00,16,76.65,76.65,76.65,76.65,5
20100701|2009-12-16 04:30,16,76.65,76.65,76.65,76.65,2
20100701|2009-12-16 05:00,16,76.88,76.89,76.88,76.89,5
20100701|2009-12-16 05:30,16,76.89,76.89,76.89,76.89,1
20100701|2009-12-16 06:00,16,76.89,76.89,76.89,76.89,5
20100701|2009-12-16 07:00,16,76.84,76.9,76.84,76.86,20
20100701|2009-12-16 07:30,16,76.9,76.96,76.71,76.71,23
20100701|2009-12-16 08:00,16,76.72,76.8,76.72,76.8,3
20100701|2009-12-16 08:30,16,76.8,77.58,76.8,77.58,90
20100701|2009-12-16 09:00,16,77.55,77.55,76.86,76.9,96
20100701|2009-12-16 09:30,16,77.21,77.3,76.85,77.08,183
20100701|2009-12-16 10:00,16,77.12,77.38,77.12,77.38,31
20100701|2009-12-16 10:30,16,77.38,77.49,77.26,77.26,20
20100701|2009-12-16 11:00,16,77.26,77.3,77.1,77.1,56
20100701|2009-12-16 11:30,16,77.25,77.27,77.2,77.2,54
20100701|2009-12-16 12:00,16,77.22,77.25,77.09,77.09,54
20100701|2009-12-16 12:30,16,77.09,77.09,76.9,76.94,3
20100701|2009-12-16 13:00,16,76.79,77.35,76.79,77.2,77
20100701|2009-12-16 20:00,17,77.25,77.25,77.25,77.25,22
20100701|2009-12-16 21:00,17,77,77,77,77,10
20100701|2009-12-16 22:00,17,76.74,76.74,76.74,76.74,1
20100701|2009-12-16 22:30,17,76.74,76.74,76.4,76.4,2
20100701|2009-12-17 01:30,17,76.66,76.66,76.66,76.66,2
20100701|2009-12-17 03:00,17,76.65,76.65,76.65,76.65,1
20100701|2009-12-17 04:30,17,76.51,76.51,76.5,76.51,10
20100701|2009-12-17 05:00,17,76.51,76.51,76.51,76.51,3
20100701|2009-12-17 05:30,17,76.51,76.51,76.51,76.51,1
20100701|2009-12-17 06:30,17,76.51,76.51,76.51,76.51,1
20100701|2009-12-17 07:00,17,76.41,76.41,76.14,76.15,41
20100701|2009-12-17 07:30,17,76.23,76.23,76.18,76.18,13
20100701|2009-12-17 08:00,17,76.49,76.73,76.49,76.73,15
20100701|2009-12-17 08:30,17,76.67,76.67,76.67,76.67,1
20100701|2009-12-17 09:00,17,76.67,76.67,76.58,76.58,21
20100701|2009-12-17 09:30,17,76.48,76.56,76.1,76.53,24
20100701|2009-12-17 10:00,17,76.14,76.23,76.06,76.06,6
20100701|2009-12-17 10:30,17,76.07,76.19,76,76.16,6
20100701|2009-12-17 11:00,17,76.5,76.53,76.44,76.5,21
20100701|2009-12-17 11:30,17,76.5,76.5,76.5,76.5,15
20100701|2009-12-17 12:00,17,76.45,76.45,76.4,76.4,11
20100701|2009-12-17 12:30,17,76.37,76.37,76.32,76.35,11
20100701|2009-12-17 13:00,17,76.28,76.65,76.27,76.6,35
20100701|2009-12-17 22:00,18,76.6,76.6,76.6,76.6,1
20100701|2009-12-18 05:00,18,76.56,76.56,76.56,76.56,21
20100701|2009-12-18 05:30,18,76.56,76.57,76.56,76.57,28
20100701|2009-12-18 06:00,18,76.52,76.52,76.52,76.52,2
20100701|2009-12-18 06:30,18,76.48,76.48,76.44,76.45,18
20100701|2009-12-18 07:30,18,76.53,76.53,76.53,76.53,2
20100701|2009-12-18 08:30,18,76.39,76.42,76.39,76.42,3
20100701|2009-12-18 09:00,18,76.31,76.59,76.31,76.5,10
20100701|2009-12-18 09:30,18,76.59,76.71,76.23,76.25,27
20100701|2009-12-18 10:00,18,76.28,76.42,76.28,76.34,23
20100701|2009-12-18 10:30,18,76.38,76.38,76.21,76.21,4
20100701|2009-12-18 11:00,18,76.1,76.1,75.8,75.9,23
20100701|2009-12-18 11:30,18,76.1,76.22,76.1,76.22,5
20100701|2009-12-18 12:00,18,76.28,76.28,76.2,76.2,23
20100701|2009-12-18 12:30,18,76.29,76.52,76.29,76.52,20
20100701|2009-12-18 13:00,18,76.25,76.63,76.25,76.45,22
20100701|2009-12-20 20:00,21,76.25,76.25,76.25,76.25,8
20100701|2009-12-21 02:30,21,76.31,76.31,76.31,76.31,1
20100701|2009-12-21 04:00,21,76.31,76.31,76.31,76.31,1
20100701|2009-12-21 05:30,21,76.7,76.75,76.7,76.75,11
20100701|2009-12-21 06:00,21,76.67,76.67,76.67,76.67,1
20100701|2009-12-21 06:30,21,76.59,76.59,76.59,76.59,2
20100701|2009-12-21 07:00,21,76.45,76.45,76.45,76.45,1
20100701|2009-12-21 07:30,21,76.56,76.56,76.56,76.56,4
20100701|2009-12-21 08:00,21,76.75,76.75,76.75,76.75,4
20100701|2009-12-21 08:30,21,76.78,76.9,76.78,76.9,12
20100701|2009-12-21 09:00,21,76.8,76.85,76.8,76.85,6
20100701|2009-12-21 09:30,21,76.89,76.95,76.61,76.61,21
20100701|2009-12-21 10:00,21,76.78,76.78,76.78,76.78,2
20100701|2009-12-21 10:30,21,76.83,76.85,76.83,76.85,11
20100701|2009-12-21 11:30,21,76.7,76.7,76.57,76.57,6
20100701|2009-12-21 12:00,21,76.44,76.44,76.44,76.44,5
20100701|2009-12-21 12:30,21,76.39,76.39,76.39,76.39,1
20100701|2009-12-21 13:00,21,76.5,76.51,76.25,76.51,52
20100701|2009-12-21 20:00,22,76,76.35,76,76.35,25
20100701|2009-12-21 23:30,22,76.3,76.3,76.3,76.3,1
20100701|2009-12-22 05:00,22,76.46,76.46,76.46,76.46,4
20100701|2009-12-22 07:30,22,76.38,76.38,76.35,76.35,9
20100701|2009-12-22 08:00,22,76.61,76.65,76.54,76.65,7
20100701|2009-12-22 08:30,22,76.34,76.34,76.19,76.19,14
20100701|2009-12-22 09:00,22,76.41,76.42,76.41,76.42,2
20100701|2009-12-22 09:30,22,76.34,76.49,75.3,75.3,70
20100701|2009-12-22 10:00,22,75.25,75.25,75.1,75.15,80
20100701|2009-12-22 10:30,22,75.28,75.41,75.28,75.41,11
20100701|2009-12-22 11:00,22,75.34,75.45,75.34,75.45,64
20100701|2009-12-22 11:30,22,75.29,75.29,75.29,75.29,1
20100701|2009-12-22 12:00,22,75.2,75.2,75.2,75.2,1
20100701|2009-12-22 12:30,22,75.27,75.27,75.27,75.27,1
20100701|2009-12-22 13:00,22,75.4,75.42,75.4,75.42,16
20100701|2009-12-23 07:00,23,75.39,75.39,75.28,75.28,21
20100701|2009-12-23 09:00,23,75.28,75.28,75.2,75.23,12
20100701|2009-12-23 09:30,23,75.18,75.39,75.18,75.22,18
20100701|2009-12-23 10:30,23,75.12,75.12,75.08,75.08,4
20100701|2009-12-23 11:00,23,75.25,75.42,75.25,75.42,14
20100701|2009-12-23 11:30,23,75.3,75.3,75.13,75.17,65
20100701|2009-12-23 12:00,23,75.19,75.2,75.17,75.18,15
20100701|2009-12-23 12:30,23,75.18,75.26,75.18,75.25,44
20100701|2009-12-23 13:00,23,75.25,75.5,75.25,75.5,107
20100701|2009-12-23 20:30,24,75.39,75.43,75.39,75.43,2
20100701|2009-12-24 03:00,24,75.42,75.42,75.42,75.42,1
20100701|2009-12-24 03:30,24,75.42,75.42,75.42,75.42,1
20100701|2009-12-24 04:00,24,75.39,75.39,75.39,75.39,4
20100701|2009-12-24 04:30,24,75.42,75.42,75.42,75.42,1
20100701|2009-12-24 05:00,24,75.42,75.42,75.42,75.42,5
20100701|2009-12-24 06:00,24,75.42,75.42,75.42,75.42,1
20100701|2009-12-24 07:00,24,75.42,75.42,75.36,75.37,8
20100701|2009-12-24 07:30,24,75.36,75.36,75.36,75.36,1
20100701|2009-12-24 08:00,24,75.52,75.52,75.4,75.4,3
20100701|2009-12-24 09:00,24,75.63,75.7,75.63,75.7,16
20100701|2009-12-24 09:30,24,75.57,75.7,75.5,75.5,20
20100701|2009-12-24 10:30,24,75.63,75.63,75.63,75.63,1
20100701|2009-12-24 11:00,24,75.52,75.52,75.52,75.52,2
20100701|2009-12-24 11:30,24,75.44,75.44,75.12,75.2,54
20100701|2009-12-28 06:30,28,76.3,77.5,76,77.5,203
20100701|2009-12-28 07:30,28,77.51,77.55,77.51,77.55,12
20100701|2009-12-28 08:00,28,77.55,77.55,77.4,77.4,71
20100701|2009-12-28 09:00,28,77.55,77.7,77.55,77.7,22
20100701|2009-12-28 09:30,28,77.75,78.2,77.75,78.2,132
20100701|2009-12-28 10:00,28,78.17,78.17,78.14,78.17,60
20100701|2009-12-28 10:30,28,77.77,77.77,77.64,77.64,4
20100701|2009-12-28 11:00,28,77.64,77.64,77.5,77.5,55
20100701|2009-12-28 11:30,28,77.5,77.6,77.3,77.3,21
20100701|2009-12-28 12:00,28,77.35,77.35,77,77,10
20100701|2009-12-28 12:30,28,77.15,77.15,77.15,77.15,6
20100701|2009-12-28 13:00,28,77.55,77.55,77.2,77.2,16
20100701|2009-12-28 23:00,29,77.42,77.42,77.42,77.42,1
20100701|2009-12-28 23:30,29,77.5,77.5,77.5,77.5,1
20100701|2009-12-29 01:00,29,77.35,77.35,77.35,77.35,2
20100701|2009-12-29 04:30,29,76.96,76.96,76.96,76.96,1
20100701|2009-12-29 05:00,29,76.92,76.92,76.61,76.61,11
20100701|2009-12-29 07:00,29,77.03,77.03,77.03,77.03,1
20100701|2009-12-29 07:30,29,77.1,77.1,77.1,77.1,1
20100701|2009-12-29 08:00,29,77.01,77.06,77.01,77.06,9
20100701|2009-12-29 08:30,29,77.01,77.01,77.01,77.01,2
20100701|2009-12-29 09:30,29,77.16,77.16,76.92,76.92,24
20100701|2009-12-29 10:00,29,76.93,77.16,76.93,77.15,19
20100701|2009-12-29 10:30,29,77.04,77.04,77.04,77.04,1
20100701|2009-12-29 11:00,29,77.11,77.11,77.11,77.11,5
20100701|2009-12-29 11:30,29,77.02,77.08,77.02,77.08,18
20100701|2009-12-29 12:00,29,77,77,76.76,76.8,13
20100701|2009-12-29 12:30,29,76.75,76.95,76.71,76.9,33
20100701|2009-12-29 13:00,29,76.7,76.8,76.7,76.7,91
20100701|2009-12-29 20:00,30,76.95,76.95,76.95,76.95,5
20100701|2009-12-30 01:00,30,77.03,77.03,77.03,77.03,2
20100701|2009-12-30 01:30,30,77.03,77.03,77.03,77.03,3
20100701|2009-12-30 07:30,30,76.76,76.82,76.76,76.82,11
20100701|2009-12-30 08:00,30,76.82,77,76.82,77,76
20100701|2009-12-30 09:30,30,76.84,76.84,76.75,76.8,15
20100701|2009-12-30 10:00,30,76.8,76.81,76.8,76.81,29
20100701|2009-12-30 10:30,30,76.98,77,76.97,76.97,23
20100701|2009-12-30 11:00,30,76.97,76.97,76.95,76.95,16
20100701|2009-12-30 11:30,30,76.98,76.99,76.91,76.91,29
20100701|2009-12-30 12:00,30,76.83,76.83,76.75,76.75,15
20100701|2009-12-30 12:30,30,76.34,76.46,76.32,76.43,22
20100701|2009-12-30 13:00,30,76.67,77.13,76.65,77.12,62
20100701|2009-12-30 20:00,31,77.1,77.1,77.07,77.07,3
20100701|2009-12-30 21:00,31,77.1,77.1,77.1,77.1,5
20100701|2009-12-31 02:00,31,77.31,77.32,77.31,77.32,2
20100701|2009-12-31 03:00,31,77.35,77.35,77.35,77.35,3
20100701|2009-12-31 04:00,31,77.32,77.32,77.32,77.32,1
20100701|2009-12-31 05:00,31,77.32,77.35,77.32,77.32,13
20100701|2009-12-31 07:00,31,77.3,77.3,77.3,77.3,2
20100701|2009-12-31 07:30,31,77.4,77.4,77.4,77.4,2
20100701|2009-12-31 08:00,31,77.4,77.4,77.4,77.4,2
20100701|2009-12-31 08:30,31,77.4,77.4,77.4,77.4,1
20100701|2009-12-31 10:00,31,77.01,77.01,77.01,77.01,15
20100701|2009-12-31 10:30,31,77.15,77.36,77.15,77.35,12
20100701|2009-12-31 11:00,31,77.35,77.4,77.25,77.25,57
20100701|2009-12-31 11:30,31,77.25,77.29,77.15,77.15,17
20100701|2009-12-31 12:00,31,77.2,77.2,77.17,77.17,6
20100701|2009-12-31 12:30,31,77.03,77.05,77.01,77.01,7
20100701|2009-12-31 13:00,31,77.12,77.22,76.85,77.13,119
20100701|2010-01-03 20:00,4,77.25,77.4,77.25,77.4,11
20100701|2010-01-03 20:30,4,77.34,77.43,77.34,77.43,12
20100701|2010-01-03 21:00,4,77.43,77.43,77.43,77.43,3
20100701|2010-01-04 03:00,4,77.72,77.72,77.72,77.72,8
20100701|2010-01-04 03:30,4,77.75,77.75,77.75,77.75,5
20100701|2010-01-04 04:00,4,77.8,77.8,77.8,77.8,6
20100701|2010-01-04 04:30,4,77.8,77.8,77.8,77.8,15
20100701|2010-01-04 05:30,4,77.8,77.8,77.8,77.8,3
20100701|2010-01-04 06:00,4,77.8,77.85,77.8,77.85,19
20100701|2010-01-04 06:30,4,77.85,77.85,77.85,77.85,3
20100701|2010-01-04 07:00,4,77.85,77.85,77.83,77.83,6
20100701|2010-01-04 07:30,4,77.85,77.89,77.84,77.86,19
20100701|2010-01-04 08:00,4,77.9,77.94,77.9,77.94,92
20100701|2010-01-04 08:30,4,77.94,77.95,77.94,77.95,46
20100701|2010-01-04 09:00,4,77.95,78.05,77.95,78.05,33
20100701|2010-01-04 09:30,4,78.03,78.2,77.91,77.91,195
20100701|2010-01-04 10:00,4,77.91,78.01,77.77,77.77,39
20100701|2010-01-04 10:30,4,77.8,77.87,77.6,77.83,42
20100701|2010-01-04 11:30,4,77.83,77.9,77.76,77.9,6
20100701|2010-01-04 12:00,4,77.91,77.91,77.91,77.91,25
20100701|2010-01-04 12:30,4,77.88,77.88,77.88,77.88,1
20100701|2010-01-04 13:00,4,77.65,77.76,77.25,77.66,27
20100701|2010-01-04 20:30,5,77.74,77.74,77.74,77.74,1
20100701|2010-01-04 21:00,5,77.58,77.58,77.53,77.53,10
20100701|2010-01-05 01:30,5,77.57,77.57,77.57,77.57,2
20100701|2010-01-05 03:30,5,77.7,77.73,77.7,77.73,2
20100701|2010-01-05 07:00,5,77.52,77.52,77.52,77.52,6
20100701|2010-01-05 08:00,5,77.42,77.42,77.2,77.2,10
20100701|2010-01-05 09:00,5,77.6,77.68,77.57,77.57,9
20100701|2010-01-05 09:30,5,77.58,77.65,76.85,76.85,71
20100701|2010-01-05 10:00,5,76.86,76.88,75.48,75.5,163
20100701|2010-01-05 10:30,5,75.7,76.22,75.65,75.65,66
20100701|2010-01-05 11:00,5,75.71,75.71,75.67,75.67,2
20100701|2010-01-05 11:30,5,75.65,75.65,75.65,75.65,1
20100701|2010-01-05 12:00,5,75.6,75.6,75.55,75.55,2
20100701|2010-01-05 12:30,5,75.5,75.5,75.05,75.05,31
20100701|2010-01-05 13:00,5,75,75.05,74.82,74.9,153
20100701|2010-01-05 13:30,5,74.85,74.85,74.85,74.85,1
20100701|2010-01-05 20:30,6,75.37,75.52,75.37,75.52,2
20100701|2010-01-05 21:30,6,75.67,75.8,75.67,75.8,10
20100701|2010-01-05 22:30,6,75.91,75.92,75.91,75.92,4
20100701|2010-01-05 23:00,6,75.92,75.94,75.92,75.94,22
20100701|2010-01-05 23:30,6,75.92,75.92,75.92,75.92,5
20100701|2010-01-06 00:00,6,75.84,75.9,75.84,75.9,3
20100701|2010-01-06 00:30,6,76,76,76,76,1
20100701|2010-01-06 01:30,6,75.8,75.82,75.8,75.82,4
20100701|2010-01-06 02:00,6,75.85,75.85,75.85,75.85,1
20100701|2010-01-06 02:30,6,75.87,75.87,75.87,75.87,2
20100701|2010-01-06 03:00,6,75.89,75.89,75.89,75.89,4
20100701|2010-01-06 03:30,6,75.9,75.9,75.9,75.9,5
20100701|2010-01-06 05:00,6,75.89,75.89,75.89,75.89,5
20100701|2010-01-06 05:30,6,75.75,75.75,75.75,75.75,1
20100701|2010-01-06 06:00,6,75.8,75.8,75.8,75.8,1
20100701|2010-01-06 06:30,6,75.68,75.68,75.68,75.68,2
20100701|2010-01-06 07:00,6,75.68,75.68,75.55,75.6,7
20100701|2010-01-06 07:30,6,75.31,75.31,75.31,75.31,11
20100701|2010-01-06 08:30,6,75.3,75.3,75.19,75.19,18
20100701|2010-01-06 09:00,6,75.19,75.19,74.97,75.05,152
20100701|2010-01-06 09:30,6,74.95,75.04,74.7,74.76,187
20100701|2010-01-06 10:00,6,74.82,74.82,74.67,74.81,96
20100701|2010-01-06 10:30,6,74.95,74.95,74.9,74.9,2
20100701|2010-01-06 11:00,6,74.9,74.9,74.84,74.85,20
20100701|2010-01-06 11:30,6,74.85,74.85,74.8,74.85,57
20100701|2010-01-06 12:00,6,74.86,74.86,74.86,74.86,20
20100701|2010-01-06 12:30,6,75.09,75.1,75.09,75.1,3
20100701|2010-01-06 13:00,6,75.27,75.3,75.1,75.25,30
20100701|2010-01-06 20:00,7,75.5,75.5,75.02,75.02,48
20100701|2010-01-06 20:30,7,75.02,75.02,75.02,75.02,17
20100701|2010-01-06 21:00,7,74.9,74.9,74.9,74.9,1
20100701|2010-01-07 03:00,7,75.1,75.1,75.1,75.1,7
20100701|2010-01-07 03:30,7,75.1,75.1,75.08,75.08,17
20100701|2010-01-07 04:00,7,75.01,75.01,75.01,75.01,1
20100701|2010-01-07 06:30,7,75,75,75,75,11
20100701|2010-01-07 08:00,7,75,75.02,74.98,75.02,34
20100701|2010-01-07 09:00,7,75.1,75.1,75.08,75.1,15
20100701|2010-01-07 09:30,7,75.04,75.05,74.97,74.97,93
20100701|2010-01-07 10:00,7,74.9,75.1,74.86,74.97,64
20100701|2010-01-07 10:30,7,74.94,75.04,74.94,75.01,70
20100701|2010-01-07 11:00,7,74.98,74.98,74.86,74.86,9
20100701|2010-01-07 11:30,7,74.85,74.85,74.85,74.85,8
20100701|2010-01-07 12:00,7,74.76,74.76,74.62,74.7,34
20100701|2010-01-07 12:30,7,74.65,74.65,74.5,74.53,79
20100701|2010-01-07 13:00,7,74.49,74.73,74.31,74.73,67
20100701|2010-01-07 20:00,8,74.82,74.82,74.82,74.82,1
20100701|2010-01-08 00:00,8,74.72,74.72,74.72,74.72,2
20100701|2010-01-08 02:00,8,74.82,74.82,74.82,74.82,2
20100701|2010-01-08 02:30,8,74.82,74.85,74.82,74.85,5
20100701|2010-01-08 08:00,8,74.85,74.85,74.56,74.59,14
20100701|2010-01-08 08:30,8,74.6,74.89,74.6,74.89,8
20100701|2010-01-08 09:00,8,74.9,74.9,74.6,74.6,14
20100701|2010-01-08 09:30,8,74.95,74.95,74.75,74.75,46
20100701|2010-01-08 10:00,8,74.68,74.68,74.6,74.6,9
20100701|2010-01-08 10:30,8,74.56,74.56,74.51,74.51,23
20100701|2010-01-08 11:30,8,74.5,74.5,74.3,74.3,123
20100701|2010-01-08 12:00,8,74.4,74.4,74.29,74.29,4
20100701|2010-01-08 12:30,8,74.29,74.31,74.25,74.29,72
20100701|2010-01-08 13:00,8,74.27,74.39,74.21,74.39,87
20100701|2010-01-10 20:30,11,74.65,74.65,74.65,74.65,1
20100701|2010-01-10 22:00,11,74.65,74.73,74.65,74.73,2
20100701|2010-01-11 01:30,11,74.7,74.85,74.7,74.85,2
20100701|2010-01-11 02:30,11,74.96,74.96,74.95,74.95,8
20100701|2010-01-11 03:00,11,74.98,74.98,74.98,74.98,6
20100701|2010-01-11 03:30,11,74.95,74.95,74.95,74.95,2
20100701|2010-01-11 05:30,11,74.91,74.91,74.91,74.91,2
20100701|2010-01-11 06:00,11,74.83,74.84,74.81,74.81,5
20100701|2010-01-11 06:30,11,74.8,74.82,74.8,74.8,46
20100701|2010-01-11 07:30,11,74.79,74.79,74.58,74.58,4
20100701|2010-01-11 08:30,11,74.7,74.73,74.7,74.73,2
20100701|2010-01-11 09:30,11,74.74,74.75,74.64,74.7,101
20100701|2010-01-11 10:00,11,74.75,74.94,74.65,74.94,83
20100701|2010-01-11 10:30,11,74.83,75.7,74.83,75.65,156
20100701|2010-01-11 11:00,11,75.65,75.65,75.5,75.55,8
20100701|2010-01-11 11:30,11,75.56,75.75,75.56,75.75,39
20100701|2010-01-11 12:00,11,75.75,76.06,75.75,75.83,86
20100701|2010-01-11 12:30,11,76,76.19,76,76.18,34
20100701|2010-01-11 13:00,11,76.21,76.3,76,76,42
20100701|2010-01-11 20:00,12,75.8,75.92,75.8,75.92,4
20100701|2010-01-11 20:30,12,75.85,75.85,75.6,75.6,7
20100701|2010-01-12 02:30,12,75.73,75.74,75.73,75.74,2
20100701|2010-01-12 04:00,12,75.77,75.77,75.77,75.77,2
20100701|2010-01-12 05:00,12,75.67,75.67,75.67,75.67,1
20100701|2010-01-12 06:30,12,75.55,75.57,75.55,75.55,9
20100701|2010-01-12 07:00,12,75.6,75.6,75.6,75.6,1
20100701|2010-01-12 07:30,12,75.13,75.32,75.12,75.32,7
20100701|2010-01-12 08:00,12,75.17,75.17,75.17,75.17,1
20100701|2010-01-12 08:30,12,75.17,75.18,75.12,75.12,38
20100701|2010-01-12 09:00,12,75.19,75.25,75.19,75.24,11
20100701|2010-01-12 09:30,12,75.05,75.23,74.8,75.23,53
20100701|2010-01-12 10:00,12,75.23,75.25,74.9,74.93,36
20100701|2010-01-12 10:30,12,74.97,74.97,74.9,74.9,7
20100701|2010-01-12 11:00,12,74.96,75,74.96,75,4
20100701|2010-01-12 11:30,12,74.89,74.9,74.88,74.9,4
20100701|2010-01-12 12:00,12,74.95,74.95,74.81,74.87,16
20100701|2010-01-12 12:30,12,74.88,74.88,74.67,74.72,23
20100701|2010-01-12 13:00,12,74.73,75.06,74.73,74.85,72
20100701|2010-01-12 21:00,13,74.9,74.9,74.9,74.9,5
20100701|2010-01-12 23:30,13,74.71,74.71,74.5,74.5,6
20100701|2010-01-13 00:30,13,74.51,74.51,74.5,74.5,23
20100701|2010-01-13 03:00,13,74.6,74.6,74.6,74.6,2
20100701|2010-01-13 05:30,13,74.8,74.8,74.8,74.8,1
20100701|2010-01-13 06:00,13,74.98,74.98,74.98,74.98,2
20100701|2010-01-13 07:00,13,74.91,74.91,74.85,74.85,20
20100701|2010-01-13 07:30,13,74.9,75.02,74.9,75.02,2
20100701|2010-01-13 08:00,13,75.15,75.51,75.15,75.44,25
20100701|2010-01-13 08:30,13,75.53,75.55,75.4,75.4,15
20100701|2010-01-13 09:00,13,75.36,75.44,75.36,75.44,3
20100701|2010-01-13 09:30,13,75.3,75.74,75.3,75.72,72
20100701|2010-01-13 10:00,13,75.72,75.72,75.5,75.61,59
20100701|2010-01-13 10:30,13,75.67,75.7,75.62,75.68,12
20100701|2010-01-13 11:00,13,75.7,75.83,75.7,75.79,47
20100701|2010-01-13 11:30,13,75.7,75.91,75.63,75.9,26
20100701|2010-01-13 12:00,13,75.9,75.95,75.9,75.95,35
20100701|2010-01-13 12:30,13,75.8,75.92,75.64,75.64,27
20100701|2010-01-13 13:00,13,75.72,75.76,75.43,75.7,129
20100701|2010-01-13 20:00,14,75.55,75.6,75.55,75.6,4
20100701|2010-01-13 22:00,14,75.3,75.3,75.3,75.3,1
20100701|2010-01-14 00:00,14,75.3,75.3,75.3,75.3,1
20100701|2010-01-14 03:00,14,75.45,75.45,75.45,75.45,2
20100701|2010-01-14 07:00,14,75.57,75.57,75.57,75.57,5
20100701|2010-01-14 07:30,14,75.67,75.67,75.67,75.67,1
20100701|2010-01-14 08:00,14,75.67,75.67,75.66,75.66,2
20100701|2010-01-14 09:00,14,75.69,75.8,75.64,75.66,21
20100701|2010-01-14 09:30,14,75.61,75.61,75.08,75.17,66
20100701|2010-01-14 10:00,14,75,75,74.66,74.66,67
20100701|2010-01-14 10:30,14,74.7,74.81,74.47,74.81,125
20100701|2010-01-14 11:00,14,74.75,75.01,74.74,74.99,32
20100701|2010-01-14 11:30,14,75.11,75.2,75.1,75.2,22
20100701|2010-01-14 12:00,14,75.3,75.3,75.17,75.22,11
20100701|2010-01-14 12:30,14,75.08,75.2,75.08,75.2,4
20100701|2010-01-14 13:00,14,75.2,75.22,74.88,74.99,39
20100701|2010-01-15 00:30,15,74.6,74.6,74.6,74.6,2
20100701|2010-01-15 05:00,15,74.75,74.75,74.63,74.63,10
20100701|2010-01-15 05:30,15,74.49,74.49,74.49,74.49,1
20100701|2010-01-15 07:00,15,74.56,74.56,74.56,74.56,3
20100701|2010-01-15 07:30,15,74.58,74.58,74.58,74.58,1
20100701|2010-01-15 08:30,15,74.58,74.58,74.58,74.58,3
20100701|2010-01-15 09:00,15,74.53,74.53,74.44,74.48,11
20100701|2010-01-15 09:30,15,74.48,74.73,74.22,74.22,57
20100701|2010-01-15 10:00,15,74.24,74.34,74.11,74.11,42
20100701|2010-01-15 10:30,15,74.1,74.15,74.08,74.15,41
20100701|2010-01-15 11:00,15,74.13,74.13,74.13,74.13,1
20100701|2010-01-15 12:00,15,74.18,74.18,74.18,74.18,6
20100701|2010-01-15 12:30,15,74.07,74.07,74.06,74.06,5
20100701|2010-01-15 13:00,15,74.06,74.3,74.06,74.06,87
20100701|2010-01-18 20:00,19,74.57,74.63,74.57,74.63,4
20100701|2010-01-18 21:00,19,74.53,74.53,74.53,74.53,2
20100701|2010-01-19 00:00,19,74.41,74.41,74.4,74.4,6
20100701|2010-01-19 01:00,19,74.68,74.68,74.68,74.68,1
20100701|2010-01-19 03:00,19,74.57,74.57,74.57,74.57,5
20100701|2010-01-19 03:30,19,74.57,74.57,74.57,74.57,5
20100701|2010-01-19 04:00,19,74.76,74.76,74.57,74.57,6
20100701|2010-01-19 04:30,19,74.57,74.57,74.57,74.57,1
20100701|2010-01-19 05:00,19,74.56,74.56,74.56,74.56,5
20100701|2010-01-19 05:30,19,74.56,74.56,74.48,74.48,3
20100701|2010-01-19 06:30,19,74.37,74.37,74.35,74.35,4
20100701|2010-01-19 08:00,19,74.26,74.48,74.26,74.48,13
20100701|2010-01-19 08:30,19,74.55,74.6,74.55,74.6,13
20100701|2010-01-19 09:00,19,74.63,74.63,74.63,74.63,1
20100701|2010-01-19 09:30,19,74.53,74.53,74.13,74.13,8
20100701|2010-01-19 10:00,19,74.22,74.23,73.98,73.98,80
20100701|2010-01-19 10:30,19,74.1,74.1,73.76,73.81,67
20100701|2010-01-19 11:00,19,73.83,73.85,73.77,73.84,8
20100701|2010-01-19 11:30,19,74.01,74.01,74,74,6
20100701|2010-01-19 12:00,19,74.05,74.17,74,74.17,10
20100701|2010-01-19 12:30,19,74.08,74.33,74.07,74.33,5
20100701|2010-01-19 13:00,19,74.4,74.4,73.76,73.98,59
20100701|2010-01-19 20:30,20,73.75,73.75,73.75,73.75,3
20100701|2010-01-20 02:00,20,73.67,73.67,73.67,73.67,10
20100701|2010-01-20 02:30,20,73.67,73.67,73.67,73.67,4
20100701|2010-01-20 03:00,20,73.65,73.65,73.6,73.6,8
20100701|2010-01-20 06:00,20,73.52,73.52,73.49,73.49,9
20100701|2010-01-20 06:30,20,73.62,73.62,73.51,73.51,5
20100701|2010-01-20 07:00,20,73.48,73.48,73.48,73.48,2
20100701|2010-01-20 07:30,20,73.48,73.48,73.46,73.46,7
20100701|2010-01-20 08:00,20,73.46,73.47,73.43,73.47,9
20100701|2010-01-20 08:30,20,73.52,73.52,73.45,73.45,8
20100701|2010-01-20 09:00,20,73.35,73.37,73.31,73.35,53
20100701|2010-01-20 09:30,20,73.35,73.38,73.24,73.27,93
20100701|2010-01-20 10:00,20,73.24,73.3,73.08,73.08,34
20100701|2010-01-20 10:30,20,73.11,73.13,73.1,73.11,20
20100701|2010-01-20 11:00,20,73.17,73.2,73.16,73.16,3
20100701|2010-01-20 11:30,20,73.2,73.27,73.11,73.11,73
20100701|2010-01-20 12:00,20,73.11,73.17,72.89,72.89,70
20100701|2010-01-20 12:30,20,72.91,72.95,72.83,72.83,8
20100701|2010-01-20 13:00,20,72.86,73.3,72.85,73.25,179
20100701|2010-01-20 20:00,21,73.41,73.47,73.41,73.47,2
20100701|2010-01-20 21:00,21,73.58,73.6,73.58,73.6,2
20100701|2010-01-20 22:30,21,73.7,73.7,73.7,73.7,7
20100701|2010-01-20 23:30,21,73.75,73.76,73.75,73.76,3
20100701|2010-01-21 03:00,21,73.6,73.6,73.6,73.6,3
20100701|2010-01-21 04:30,21,73.29,73.29,73.26,73.26,9
20100701|2010-01-21 05:00,21,73.35,73.35,73.15,73.15,5
20100701|2010-01-21 06:30,21,73.46,73.46,73.46,73.46,2
20100701|2010-01-21 07:00,21,73.42,73.46,73.41,73.45,23
20100701|2010-01-21 07:30,21,73.46,73.54,73.46,73.51,26
20100701|2010-01-21 08:00,21,73.6,73.65,73.45,73.65,9
20100701|2010-01-21 08:30,21,73.76,73.9,73.76,73.81,59
20100701|2010-01-21 09:00,21,73.81,73.82,73.52,73.52,39
20100701|2010-01-21 09:30,21,73.38,73.39,73.19,73.19,40
20100701|2010-01-21 10:00,21,73.25,73.56,73.13,73.43,54
20100701|2010-01-21 10:30,21,73.5,73.5,73.4,73.4,26
20100701|2010-01-21 11:00,21,73.62,73.89,73.62,73.89,23
20100701|2010-01-21 11:30,21,73.79,73.79,73.73,73.73,22
20100701|2010-01-21 12:00,21,73.65,74,73.65,73.87,47
20100701|2010-01-21 12:30,21,73.87,73.87,73.76,73.76,2
20100701|2010-01-21 13:00,21,73.81,74.3,73.81,74.15,38
20100701|2010-01-21 20:00,22,74,74,74,74,2
20100701|2010-01-21 21:30,22,73.86,73.86,73.86,73.86,2
20100701|2010-01-21 23:00,22,73.78,73.78,73.77,73.77,3
20100701|2010-01-22 00:30,22,73.88,73.88,73.88,73.88,5
20100701|2010-01-22 02:00,22,73.77,74.05,73.77,74.05,2
20100701|2010-01-22 02:30,22,73.94,73.94,73.94,73.94,4
20100701|2010-01-22 03:00,22,73.58,73.58,73.52,73.52,7
20100701|2010-01-22 06:00,22,73.91,73.91,73.91,73.91,5
20100701|2010-01-22 06:30,22,73.91,73.91,73.91,73.91,1
20100701|2010-01-22 07:00,22,73.82,73.82,73.66,73.66,14
20100701|2010-01-22 07:30,22,73.67,73.67,73.49,73.49,14
20100701|2010-01-22 08:00,22,73.41,73.44,73.34,73.44,20
20100701|2010-01-22 08:30,22,73.44,73.64,73.37,73.64,27
20100701|2010-01-22 09:00,22,73.6,73.6,73.17,73.26,24
20100701|2010-01-22 09:30,22,73.18,73.39,73.17,73.39,41
20100701|2010-01-22 10:00,22,73.5,73.5,73.27,73.27,27
20100701|2010-01-22 10:30,22,73.53,73.71,73.46,73.46,44
20100701|2010-01-22 11:00,22,73.53,73.53,73.48,73.48,4
20100701|2010-01-22 11:30,22,73.45,73.7,73.45,73.45,39
20100701|2010-01-22 12:00,22,73.48,73.54,73.4,73.45,20
20100701|2010-01-22 12:30,22,73.43,73.46,73.42,73.45,8
20100701|2010-01-22 13:00,22,73.48,73.5,73.32,73.38,70
20100701|2010-01-24 22:00,25,73.8,73.8,73.8,73.8,5
20100701|2010-01-24 23:00,25,73.8,73.8,73.78,73.78,10
20100701|2010-01-25 01:00,25,73.81,73.81,73.81,73.81,1
20100701|2010-01-25 02:00,25,73.76,73.76,73.76,73.76,10
20100701|2010-01-25 02:30,25,73.78,73.78,73.78,73.78,2
20100701|2010-01-25 03:00,25,73.78,73.78,73.78,73.78,1
20100701|2010-01-25 04:00,25,73.7,73.7,73.65,73.65,5
20100701|2010-01-25 05:00,25,73.66,73.66,73.66,73.66,5
20100701|2010-01-25 05:30,25,73.69,73.72,73.48,73.48,23
20100701|2010-01-25 07:00,25,73.47,73.48,73.47,73.48,7
20100701|2010-01-25 07:30,25,73.46,73.6,73.46,73.56,31
20100701|2010-01-25 08:00,25,73.56,73.63,73.53,73.63,79
20100701|2010-01-25 08:30,25,73.55,73.57,73.42,73.47,37
20100701|2010-01-25 09:00,25,73.4,73.4,73.4,73.4,15
20100701|2010-01-25 09:30,25,73.39,73.47,73.35,73.47,53
20100701|2010-01-25 10:00,25,73.4,73.4,73.32,73.32,17
20100701|2010-01-25 10:30,25,73.3,73.3,73.1,73.1,16
20100701|2010-01-25 11:00,25,73.08,73.08,72.35,72.56,287
20100701|2010-01-25 11:30,25,72.51,72.6,72.51,72.52,34
20100701|2010-01-25 12:00,25,72.45,72.6,72.44,72.5,29
20100701|2010-01-25 12:30,25,72.45,72.45,72.17,72.18,134
20100701|2010-01-25 13:00,25,72.21,72.4,72.19,72.35,36
20100701|2010-01-25 20:30,26,72.41,72.41,72.41,72.41,1
20100701|2010-01-25 21:00,26,72.46,72.46,72.43,72.45,4
20100701|2010-01-25 21:30,26,72.39,72.39,72.35,72.35,4
20100701|2010-01-25 22:00,26,72.36,72.36,72.36,72.36,1
20100701|2010-01-25 23:00,26,72.36,72.36,72.36,72.36,1
20100701|2010-01-25 23:30,26,72.5,72.51,72.5,72.51,3
20100701|2010-01-26 00:30,26,72.21,72.21,72.16,72.16,2
20100701|2010-01-26 01:00,26,72.15,72.15,72.15,72.15,20
20100701|2010-01-26 01:30,26,72.12,72.12,72.02,72.02,53
20100701|2010-01-26 02:00,26,72.02,72.02,71.95,71.95,41
20100701|2010-01-26 04:30,26,71.85,71.85,71.85,71.85,21
20100701|2010-01-26 05:00,26,71.8,71.8,71.8,71.8,1
20100701|2010-01-26 05:30,26,71.8,71.8,71.78,71.78,9
20100701|2010-01-26 06:00,26,71.77,71.8,71.75,71.75,25
20100701|2010-01-26 06:30,26,71.8,71.8,71.8,71.8,10
20100701|2010-01-26 07:00,26,71.75,71.75,71.75,71.75,2
20100701|2010-01-26 08:00,26,71.78,71.81,71.78,71.8,43
20100701|2010-01-26 08:30,26,71.75,71.79,71.68,71.7,237
20100701|2010-01-26 09:00,26,71.7,71.9,71.68,71.85,98
20100701|2010-01-26 09:30,26,71.76,72.63,71.74,72.57,115
20100701|2010-01-26 10:00,26,72.42,72.65,72.38,72.51,15
20100701|2010-01-26 10:30,26,72.43,72.44,72.4,72.44,11
20100701|2010-01-26 11:00,26,72.33,72.47,72.28,72.47,10
20100701|2010-01-26 11:30,26,72.15,72.15,71.96,72.09,60
20100701|2010-01-26 12:00,26,72.07,72.11,72.03,72.03,59
20100701|2010-01-26 12:30,26,71.96,71.97,71.91,71.95,21
20100701|2010-01-26 13:00,26,71.98,72.22,71.9,72.22,159
20100701|2010-01-26 22:00,27,72.5,72.5,72.5,72.5,1
20100701|2010-01-26 22:30,27,72.55,72.55,72.55,72.55,19
20100701|2010-01-26 23:00,27,72.41,72.41,72.41,72.41,1
20100701|2010-01-26 23:30,27,72.42,72.42,72.4,72.4,20
20100701|2010-01-27 00:30,27,72.47,72.47,72.47,72.47,3
20100701|2010-01-27 01:00,27,72.5,72.5,72.5,72.5,3
20100701|2010-01-27 02:30,27,72.39,72.39,72.39,72.39,1
20100701|2010-01-27 03:00,27,72.32,72.32,72.32,72.32,1
20100701|2010-01-27 03:30,27,72.32,72.32,72.32,72.32,7
20100701|2010-01-27 04:00,27,72.32,72.36,72.3,72.3,33
20100701|2010-01-27 05:30,27,72.05,72.05,72.05,72.05,20
20100701|2010-01-27 07:00,27,72,72.03,72,72.03,11
20100701|2010-01-27 07:30,27,71.9,71.9,71.85,71.85,23
20100701|2010-01-27 08:00,27,71.85,71.85,71.75,71.79,62
20100701|2010-01-27 08:30,27,71.75,71.75,71.75,71.75,3
20100701|2010-01-27 09:00,27,71.75,71.75,71.57,71.63,169
20100701|2010-01-27 09:30,27,71.57,72.05,71.4,71.7,136
20100701|2010-01-27 10:00,27,71.75,72.22,71.6,72.02,101
20100701|2010-01-27 10:30,27,72.07,72.25,72,72,52
20100701|2010-01-27 11:00,27,71.92,71.92,71.75,71.75,15
20100701|2010-01-27 11:30,27,71.8,71.8,71.56,71.56,105
20100701|2010-01-27 12:00,27,71.56,71.56,71.48,71.48,14
20100701|2010-01-27 12:30,27,71.57,71.87,71.57,71.87,9
20100701|2010-01-27 13:00,27,71.6,71.73,71.6,71.61,38
20100701|2010-01-27 20:00,28,71.76,71.78,71.76,71.78,6
20100701|2010-01-27 20:30,28,71.65,71.65,71.65,71.65,20
20100701|2010-01-27 21:00,28,71.65,71.77,71.65,71.77,50
20100701|2010-01-27 22:00,28,71.78,71.82,71.78,71.82,6
20100701|2010-01-27 23:00,28,71.8,71.8,71.8,71.8,2
20100701|2010-01-28 02:00,28,71.64,71.64,71.6,71.6,21
20100701|2010-01-28 02:30,28,71.75,71.84,71.75,71.84,10
20100701|2010-01-28 06:00,28,71.83,71.83,71.78,71.78,4
20100701|2010-01-28 06:30,28,71.78,71.86,71.78,71.86,8
20100701|2010-01-28 07:00,28,71.65,71.7,71.65,71.7,24
20100701|2010-01-28 07:30,28,71.7,72.2,71.7,72.19,89
20100701|2010-01-28 08:00,28,72.2,72.22,72.17,72.17,108
20100701|2010-01-28 08:30,28,72.17,72.17,71.96,71.97,66
20100701|2010-01-28 09:00,28,72,72.07,71.89,71.89,94
20100701|2010-01-28 09:30,28,71.87,72.03,71.61,71.85,181
20100701|2010-01-28 10:00,28,71.95,72,71.66,71.9,39
20100701|2010-01-28 10:30,28,71.72,71.72,71.56,71.56,62
20100701|2010-01-28 11:00,28,71.56,71.56,71.5,71.5,29
20100701|2010-01-28 11:30,28,71.57,71.57,71.43,71.55,93
20100701|2010-01-28 12:00,28,71.45,71.45,71.41,71.44,7
20100701|2010-01-28 12:30,28,71.65,71.95,71.6,71.95,15
20100701|2010-01-28 13:00,28,71.8,71.8,71.56,71.64,15
20100701|2010-01-29 05:00,29,72.07,72.07,72.06,72.06,5
20100701|2010-01-29 05:30,29,72.04,72.1,72,72,22
20100701|2010-01-29 06:00,29,72.07,72.11,71.96,71.96,4
20100701|2010-01-29 07:00,29,71.88,71.88,71.8,71.81,22
20100701|2010-01-29 07:30,29,72.03,72.13,72.03,72.11,69
20100701|2010-01-29 08:00,29,72.1,72.17,72.09,72.09,41
20100701|2010-01-29 08:30,29,72.07,72.07,71.92,71.92,14
20100701|2010-01-29 09:00,29,71.81,71.81,71.56,71.56,89
20100701|2010-01-29 09:30,29,71.56,71.89,71.53,71.85,225
20100701|2010-01-29 10:00,29,71.86,71.87,71.64,71.75,127
20100701|2010-01-29 10:30,29,71.8,71.82,71.7,71.76,207
20100701|2010-01-29 11:00,29,71.76,71.77,71.71,71.72,165
20100701|2010-01-29 11:30,29,71.71,71.72,71.57,71.64,62
20100701|2010-01-29 12:00,29,71.58,71.62,71.5,71.51,135
20100701|2010-01-29 12:30,29,71.49,71.54,71.45,71.45,31
20100701|2010-01-29 13:00,29,71.44,71.6,71.3,71.6,355
20100701|2010-02-01 00:00,1,71.58,71.58,71.58,71.58,1
20100701|2010-02-01 05:30,1,71.3,71.3,71.3,71.3,24
20100701|2010-02-01 06:00,1,71.3,71.3,71.3,71.3,7
20100701|2010-02-01 06:30,1,71.4,71.4,71.4,71.4,6
20100701|2010-02-01 07:00,1,71.5,71.66,71.5,71.66,41
20100701|2010-02-01 07:30,1,71.59,71.6,71.5,71.5,26
20100701|2010-02-01 08:00,1,71.5,71.5,71.25,71.25,46
20100701|2010-02-01 08:30,1,71.35,71.35,71.25,71.3,23
20100701|2010-02-01 09:00,1,71.25,71.63,71.25,71.63,36
20100701|2010-02-01 09:30,1,71.65,71.65,71.05,71.05,119
20100701|2010-02-01 10:00,1,71.05,71.3,71,71.05,39
20100701|2010-02-01 10:30,1,71.02,71.11,71,71,27
20100701|2010-02-01 11:00,1,71,71,70.81,70.87,107
20100701|2010-02-01 11:30,1,70.82,70.91,70.78,70.91,83
20100701|2010-02-01 12:00,1,70.79,70.85,70.76,70.8,79
20100701|2010-02-01 12:30,1,70.83,70.85,70.8,70.8,85
20100701|2010-02-01 13:00,1,70.81,70.85,70.71,70.71,168
20100701|2010-02-01 20:00,2,71.03,71.03,71.03,71.03,6
20100701|2010-02-01 21:00,2,71,71,71,71,8
20100701|2010-02-02 00:00,2,70.77,70.77,70.77,70.77,4
20100701|2010-02-02 00:30,2,70.77,70.77,70.75,70.75,10
20100701|2010-02-02 04:30,2,71.04,71.04,71.04,71.04,6
20100701|2010-02-02 05:00,2,71.07,71.64,71.07,71.64,19
20100701|2010-02-02 05:30,2,71.53,71.62,71.53,71.6,31
20100701|2010-02-02 06:00,2,71.6,71.6,71.57,71.57,6
20100701|2010-02-02 06:30,2,71.45,71.6,71.45,71.6,9
20100701|2010-02-02 07:00,2,71.6,71.63,71.6,71.63,9
20100701|2010-02-02 07:30,2,71.38,71.38,71.19,71.19,4
20100701|2010-02-02 08:00,2,71.06,71.06,71.06,71.06,10
20100701|2010-02-02 08:30,2,71.06,71.13,70.98,71.03,16
20100701|2010-02-02 09:00,2,70.85,71.06,70.76,71.06,54
20100701|2010-02-02 09:30,2,71.13,71.3,70.89,70.9,34
20100701|2010-02-02 10:00,2,70.9,71.11,70.83,71.11,31
20100701|2010-02-02 10:30,2,71.16,71.61,71.16,71.48,34
20100701|2010-02-02 11:00,2,71.53,71.56,71.48,71.56,23
20100701|2010-02-02 11:30,2,71.58,71.6,71.26,71.26,10
20100701|2010-02-02 12:00,2,71.42,71.43,71.42,71.43,12
20100701|2010-02-02 12:30,2,71.45,71.56,71.45,71.56,17
20100701|2010-02-02 13:00,2,71.47,71.85,71.4,71.85,179
20100701|2010-02-02 20:00,3,71.68,71.96,71.68,71.96,11
20100701|2010-02-02 21:00,3,71.91,71.91,71.91,71.91,20
20100701|2010-02-02 21:30,3,71.91,71.91,71.91,71.91,1
20100701|2010-02-02 22:00,3,72.07,72.07,72.07,72.07,1
20100701|2010-02-02 23:30,3,72,72,71.98,71.98,4
20100701|2010-02-03 00:00,3,72,72,72,72,4
20100701|2010-02-03 00:30,3,72.14,72.43,72.14,72.43,11
20100701|2010-02-03 01:00,3,72.49,72.99,72.49,72.92,73
20100701|2010-02-03 01:30,3,72.99,73,72.99,72.99,50
20100701|2010-02-03 02:00,3,73,73,72.97,72.97,16
20100701|2010-02-03 02:30,3,72.92,72.96,72.92,72.96,2
20100701|2010-02-03 03:00,3,72.89,72.89,72.89,72.89,1
20100701|2010-02-03 03:30,3,72.95,73.1,72.88,73.1,13
20100701|2010-02-03 04:00,3,73,73,73,73,4
20100701|2010-02-03 05:00,3,72.9,72.9,72.9,72.9,5
20100701|2010-02-03 05:30,3,72.92,72.92,72.9,72.92,16
20100701|2010-02-03 06:00,3,72.78,72.78,72.78,72.78,1
20100701|2010-02-03 06:30,3,72.6,72.62,72.5,72.5,27
20100701|2010-02-03 07:00,3,72.45,72.48,71.98,71.98,56
20100701|2010-02-03 07:30,3,71.98,71.98,71.9,71.98,27
20100701|2010-02-03 08:00,3,72.1,72.1,71.9,71.98,84
20100701|2010-02-03 08:30,3,71.98,71.98,71.78,71.8,138
20100701|2010-02-03 09:00,3,71.79,71.85,71.61,71.61,270
20100701|2010-02-03 09:30,3,71.61,71.85,71.58,71.7,87
20100701|2010-02-03 10:00,3,71.7,71.9,71.63,71.63,52
20100701|2010-02-03 10:30,3,71.61,71.79,71.54,71.79,53
20100701|2010-02-03 11:00,3,71.61,71.98,71.61,71.98,108
20100701|2010-02-03 11:30,3,71.91,71.97,71.85,71.85,31
20100701|2010-02-03 12:00,3,71.8,71.82,71.55,71.58,68
20100701|2010-02-03 12:30,3,71.55,71.65,71.52,71.65,212
20100701|2010-02-03 13:00,3,71.67,72.21,71.66,71.68,373
20100701|2010-02-03 20:00,4,72.12,72.12,72.12,72.12,1
20100701|2010-02-03 20:30,4,72.04,72.04,72,72,8
20100701|2010-02-03 23:30,4,72.05,72.05,72.05,72.05,2
20100701|2010-02-04 00:00,4,72.18,72.18,72.18,72.18,3
20100701|2010-02-04 00:30,4,72.11,72.11,72.11,72.11,1
20100701|2010-02-04 07:00,4,71.92,72.03,71.86,71.86,19
20100701|2010-02-04 07:30,4,71.86,71.86,71.86,71.86,1
20100701|2010-02-04 08:30,4,71.74,71.74,71.34,71.34,102
20100701|2010-02-04 09:00,4,71.25,71.28,70.91,70.95,169
20100701|2010-02-04 09:30,4,70.9,71.57,70.63,71.22,141
20100701|2010-02-04 10:00,4,71.2,71.37,71.16,71.16,72
20100701|2010-02-04 10:30,4,71.16,71.29,71.08,71.14,24
20100701|2010-02-04 11:00,4,71.1,71.16,70.95,70.99,82
20100701|2010-02-04 11:30,4,71.1,71.1,71.1,71.1,5
20100701|2010-02-04 12:00,4,71.15,71.21,71.1,71.1,12
20100701|2010-02-04 12:30,4,71.04,71.2,71.04,71.19,15
20100701|2010-02-04 13:00,4,71.1,71.51,71.1,71.38,14
20100701|2010-02-04 23:00,5,71.59,71.59,71.59,71.59,1
20100701|2010-02-05 02:30,5,71.58,71.58,71.56,71.56,3
20100701|2010-02-05 03:00,5,71.4,71.4,71.4,71.4,1
20100701|2010-02-05 03:30,5,71.42,71.42,71.42,71.42,2
20100701|2010-02-05 05:30,5,71.3,71.35,71.3,71.35,4
20100701|2010-02-05 06:00,5,71.46,71.56,71.46,71.56,11
20100701|2010-02-05 06:30,5,71.37,71.37,71.34,71.34,3
20100701|2010-02-05 07:30,5,71.4,71.77,71.4,71.6,52
20100701|2010-02-05 08:00,5,71.61,71.62,71.53,71.57,22
20100701|2010-02-05 08:30,5,71.57,71.57,71.38,71.38,47
20100701|2010-02-05 09:00,5,71.33,71.33,71.17,71.24,55
20100701|2010-02-05 09:30,5,71.26,71.44,71,71.03,29
20100701|2010-02-05 10:00,5,71.05,71.05,70.9,71.02,31
20100701|2010-02-05 10:30,5,70.89,70.98,69.4,69.4,566
20100701|2010-02-05 11:00,5,69.69,70.49,69.4,70.04,29
20100701|2010-02-05 11:30,5,69.99,69.99,69.75,69.75,18
20100701|2010-02-05 12:00,5,69.75,69.75,69.1,69.1,106
20100701|2010-02-05 12:30,5,69.47,69.63,69.05,69.44,50
20100701|2010-02-05 13:00,5,69.4,69.4,69.04,69.25,88
20100701|2010-02-07 20:00,8,69.97,70.16,69.97,70.16,8
20100701|2010-02-07 20:30,8,70.34,70.34,70.34,70.34,2
20100701|2010-02-07 22:30,8,70.27,70.27,70.27,70.27,10
20100701|2010-02-07 23:00,8,70.27,70.27,70.27,70.27,22
20100701|2010-02-07 23:30,8,70.27,70.27,70.27,70.27,8
20100701|2010-02-08 02:00,8,70.3,70.3,70.3,70.3,2
20100701|2010-02-08 03:30,8,70.5,70.5,70.48,70.48,3
20100701|2010-02-08 04:00,8,70.28,70.28,70.2,70.2,21
20100701|2010-02-08 05:00,8,70.14,70.14,70.14,70.14,4
20100701|2010-02-08 05:30,8,70.14,70.14,70.1,70.1,2
20100701|2010-02-08 06:00,8,70.17,70.17,70.11,70.11,3
20100701|2010-02-08 06:30,8,70.11,70.11,70.05,70.05,11
20100701|2010-02-08 07:00,8,69.99,70.18,69.99,69.99,9
20100701|2010-02-08 07:30,8,70.15,70.15,69.99,69.99,3
20100701|2010-02-08 08:00,8,70.06,70.06,70.05,70.05,2
20100701|2010-02-08 08:30,8,70.07,70.51,70.07,70.51,99
20100701|2010-02-08 09:00,8,70.5,70.51,70.27,70.32,100
20100701|2010-02-08 09:30,8,70.24,70.3,70.08,70.12,41
20100701|2010-02-08 10:00,8,70.26,71.29,70.26,71.29,174
20100701|2010-02-08 10:30,8,71,71.26,71,71.26,5
20100701|2010-02-08 11:00,8,71.26,71.37,71.12,71.37,8
20100701|2010-02-08 11:30,8,71.49,71.59,71.09,71.09,16
20100701|2010-02-08 12:00,8,71.2,71.2,71.1,71.1,4
20100701|2010-02-08 13:00,8,71.45,72.07,71.41,72.05,150
20100701|2010-02-08 20:00,9,71.84,71.84,71.84,71.84,1
20100701|2010-02-08 20:30,9,72.05,72.05,72.05,72.05,3
20100701|2010-02-08 21:30,9,71.89,71.92,71.89,71.92,22
20100701|2010-02-09 00:00,9,72.01,72.01,72.01,72.01,5
20100701|2010-02-09 00:30,9,72.01,72.01,72.01,72.01,5
20100701|2010-02-09 01:00,9,72.04,72.04,72.04,72.04,1
20100701|2010-02-09 02:00,9,72.19,72.19,72.19,72.19,15
20100701|2010-02-09 02:30,9,72.01,72.01,72.01,72.01,7
20100701|2010-02-09 03:00,9,72.01,72.01,72.01,72.01,3
20100701|2010-02-09 04:00,9,72.01,72.01,72.01,72.01,2
20100701|2010-02-09 04:30,9,72.01,72.01,72.01,72.01,2
20100701|2010-02-09 06:30,9,72.22,72.24,72.22,72.24,5
20100701|2010-02-09 07:00,9,72.25,72.25,71.91,71.91,30
20100701|2010-02-09 07:30,9,72.31,73.61,72.31,73.45,347
20100701|2010-02-09 08:00,9,73.82,74.29,73.68,73.91,187
20100701|2010-02-09 08:30,9,73.9,73.9,73.7,73.7,88
20100701|2010-02-09 09:00,9,73.65,73.79,73.43,73.75,706
20100701|2010-02-09 09:30,9,73.87,74,73.65,73.65,906
20100701|2010-02-09 10:00,9,73.65,73.65,73.48,73.55,377
20100701|2010-02-09 10:30,9,73.5,73.92,73.5,73.7,195
20100701|2010-02-09 11:00,9,73.65,74.19,73.65,74,135
20100701|2010-02-09 11:30,9,74,74.05,74,74,146
20100701|2010-02-09 12:00,9,74,74.29,74,74.29,254
20100701|2010-02-09 12:30,9,74.3,74.4,74.25,74.3,226
20100701|2010-02-09 13:00,9,74.3,74.35,73.87,73.87,202
20100701|2010-02-09 20:00,10,73.88,73.88,73.65,73.75,27
20100701|2010-02-09 20:30,10,73.89,73.89,73.7,73.7,19
20100701|2010-02-09 21:30,10,73.57,73.57,73.55,73.55,26
20100701|2010-02-09 22:00,10,73.57,73.57,73.57,73.57,2
20100701|2010-02-09 23:30,10,73.45,73.45,73.38,73.38,25
20100701|2010-02-10 00:00,10,73.35,73.35,73.35,73.35,2
20100701|2010-02-10 00:30,10,73.65,73.7,73.65,73.7,16
20100701|2010-02-10 01:00,10,73.71,73.71,73.66,73.66,9
20100701|2010-02-10 01:30,10,73.56,73.56,73.56,73.56,1
20100701|2010-02-10 02:00,10,73.65,73.65,73.65,73.65,11
20100701|2010-02-10 04:00,10,73.61,73.61,73.61,73.61,4
20100701|2010-02-10 04:30,10,73.6,73.6,73.6,73.6,10
20100701|2010-02-10 05:30,10,73.7,73.81,73.7,73.81,17
20100701|2010-02-10 06:00,10,74,74,74,74,12
20100701|2010-02-10 06:30,10,74,74,74,74,10
20100701|2010-02-10 07:00,10,74,74.02,73.93,74.02,58
20100701|2010-02-10 07:30,10,74.04,74.39,74.03,74.18,237
20100701|2010-02-10 08:00,10,74.28,74.35,74.2,74.3,125
20100701|2010-02-10 08:30,10,74.3,74.4,74.3,74.35,39
20100701|2010-02-10 09:00,10,74.39,74.39,73.48,73.48,176
20100701|2010-02-10 09:30,10,73.73,74.64,73.59,74.6,513
20100701|2010-02-10 10:00,10,74.59,74.64,74.2,74.5,72
20100701|2010-02-10 10:30,10,74.5,74.63,74.36,74.55,82
20100701|2010-02-10 11:00,10,74.45,74.81,74.4,74.75,191
20100701|2010-02-10 11:30,10,74.75,74.79,74.58,74.58,54
20100701|2010-02-10 12:00,10,74.45,74.87,74.43,74.58,69
20100701|2010-02-10 12:30,10,74.75,74.92,74.25,74.29,52
20100701|2010-02-10 13:00,10,74.35,74.94,74.34,74.45,52
20100701|2010-02-10 20:30,11,74.5,74.6,74.5,74.6,70
20100701|2010-02-11 00:00,11,74.34,74.34,74.34,74.34,3
20100701|2010-02-11 00:30,11,74.34,74.34,74.3,74.3,2
20100701|2010-02-11 03:30,11,74.38,74.38,74.2,74.2,31
20100701|2010-02-11 04:30,11,74.38,74.38,74.38,74.38,21
20100701|2010-02-11 05:30,11,74.4,74.4,74.38,74.38,15
20100701|2010-02-11 06:00,11,74.4,74.4,74.4,74.4,12
20100701|2010-02-11 06:30,11,74.45,74.5,74.45,74.5,31
20100701|2010-02-11 07:00,11,74.5,74.59,74.5,74.56,41
20100701|2010-02-11 07:30,11,74.54,74.54,74.45,74.45,15
20100701|2010-02-11 08:00,11,74.46,74.49,74.21,74.41,77
20100701|2010-02-11 08:30,11,74.5,74.5,74.41,74.48,39
20100701|2010-02-11 09:00,11,74.5,74.61,74.5,74.56,44
20100701|2010-02-11 09:30,11,74.6,74.66,74.25,74.25,83
20100701|2010-02-11 10:00,11,74.25,74.27,73.94,74.25,104
20100701|2010-02-11 10:30,11,74.24,74.7,74.24,74.56,48
20100701|2010-02-11 11:00,11,74.54,74.74,74.54,74.56,15
20100701|2010-02-11 11:30,11,74.63,74.69,74.63,74.69,4
20100701|2010-02-11 12:00,11,74.69,74.71,74.62,74.65,27
20100701|2010-02-11 12:30,11,74.75,74.82,74.7,74.82,39
20100701|2010-02-11 13:00,11,74.82,74.82,74.62,74.7,42
20100701|2010-02-11 20:00,12,74.65,74.65,74.65,74.65,4
20100701|2010-02-11 20:30,12,74.45,74.45,74.45,74.45,1
20100701|2010-02-11 21:30,12,74.48,74.48,74.48,74.48,1
20100701|2010-02-11 22:30,12,74.48,74.48,74.48,74.48,1
20100701|2010-02-12 02:30,12,74.55,74.6,74.55,74.6,4
20100701|2010-02-12 04:00,12,74.45,74.45,74.4,74.4,30
20100701|2010-02-12 04:30,12,74.42,74.42,74.22,74.22,29
20100701|2010-02-12 05:00,12,74.21,74.21,74.15,74.16,41
20100701|2010-02-12 05:30,12,74.16,74.16,74.06,74.09,42
20100701|2010-02-12 06:00,12,74.08,74.1,74.08,74.1,5
20100701|2010-02-12 06:30,12,74.17,74.17,74.07,74.07,58
20100701|2010-02-12 07:00,12,74.07,74.1,74.05,74.1,77
20100701|2010-02-12 07:30,12,74.14,74.38,74.14,74.38,105
20100701|2010-02-12 08:00,12,74.35,74.35,74.32,74.32,3
20100701|2010-02-12 08:30,12,74.15,74.15,74.06,74.15,11
20100701|2010-02-12 09:00,12,74.2,74.41,74.2,74.41,2
20100701|2010-02-12 09:30,12,74.36,74.75,74.35,74.75,50
20100701|2010-02-12 10:00,12,74.7,74.99,74.61,74.99,71
20100701|2010-02-12 10:30,12,75,75.32,75,75.16,169
20100701|2010-02-12 11:00,12,75.21,75.25,75.07,75.2,47
20100701|2010-02-12 11:30,12,75.24,75.25,75.05,75.08,44
20100701|2010-02-12 12:00,12,75.25,75.35,75.23,75.23,39
20100701|2010-02-12 12:30,12,75.29,75.4,75.29,75.4,187
20100701|2010-02-12 13:00,12,75.4,75.65,75.23,75.55,350
20100701|2010-02-15 20:00,16,75.41,75.46,75.38,75.43,7
20100701|2010-02-15 21:00,16,75.53,75.53,75.53,75.53,3
20100701|2010-02-15 22:00,16,75.55,75.65,75.55,75.65,10
20100701|2010-02-16 00:30,16,75.43,75.55,75.43,75.55,2
20100701|2010-02-16 02:00,16,75.65,75.65,75.65,75.65,2
20100701|2010-02-16 02:30,16,75.65,75.7,75.65,75.7,7
20100701|2010-02-16 03:00,16,75.7,75.75,75.7,75.75,13
20100701|2010-02-16 04:00,16,75.7,75.7,75.7,75.7,3
20100701|2010-02-16 05:00,16,75.65,75.65,75.6,75.6,7
20100701|2010-02-16 05:30,16,75.6,75.6,75.6,75.6,3
20100701|2010-02-16 06:30,16,75.68,75.68,75.68,75.68,1
20100701|2010-02-16 07:00,16,75.6,75.65,75.45,75.65,76
20100701|2010-02-16 07:30,16,75.6,75.75,75.6,75.75,10
20100701|2010-02-16 08:00,16,75.73,75.86,75.73,75.81,29
20100701|2010-02-16 08:30,16,75.81,76,75.81,76,222
20100701|2010-02-16 09:00,16,76,76.3,75.95,76.3,279
20100701|2010-02-16 09:30,16,76.3,76.75,76.26,76.55,394
20100701|2010-02-16 10:00,16,76.46,76.91,76.45,76.88,116
20100701|2010-02-16 10:30,16,76.88,76.93,76.77,76.93,193
20100701|2010-02-16 11:00,16,76.9,76.9,76.82,76.85,26
20100701|2010-02-16 11:30,16,76.83,76.88,76.28,76.64,94
20100701|2010-02-16 12:00,16,76.64,76.82,76.64,76.82,36
20100701|2010-02-16 12:30,16,76.75,76.78,76.43,76.55,79
20100701|2010-02-16 13:00,16,76.59,76.65,76.09,76.24,95
20100701|2010-02-16 22:30,17,76.59,76.59,76.59,76.59,5
20100701|2010-02-16 23:00,17,76.59,76.59,76.59,76.59,10
20100701|2010-02-16 23:30,17,76.59,76.59,76.59,76.59,15
20100701|2010-02-17 00:00,17,76.59,76.59,76.54,76.54,20
20100701|2010-02-17 01:30,17,76.75,76.75,76.75,76.75,1
20100701|2010-02-17 02:00,17,76.8,76.85,76.8,76.85,5
20100701|2010-02-17 03:00,17,76.62,76.62,76.62,76.62,4
20100701|2010-02-17 03:30,17,76.6,76.6,76.6,76.6,9
20100701|2010-02-17 04:00,17,76.7,76.7,76.43,76.57,53
20100701|2010-02-17 04:30,17,76.57,76.62,76.57,76.62,26
20100701|2010-02-17 05:00,17,76.62,76.62,76.62,76.62,1
20100701|2010-02-17 05:30,17,76.65,76.65,76.65,76.65,1
20100701|2010-02-17 06:00,17,76.68,76.68,76.68,76.68,1
20100701|2010-02-17 06:30,17,76.67,76.77,76.62,76.77,38
20100701|2010-02-17 07:00,17,76.77,76.94,76.77,76.93,28
20100701|2010-02-17 07:30,17,76.89,76.9,76.82,76.83,27
20100701|2010-02-17 08:00,17,76.81,76.87,76.75,76.87,95
20100701|2010-02-17 08:30,17,76.9,76.9,76.62,76.7,29
20100701|2010-02-17 09:00,17,76.62,76.74,76.19,76.68,86
20100701|2010-02-17 09:30,17,76.68,76.85,76.44,76.63,336
20100701|2010-02-17 10:00,17,76.63,76.68,75.99,75.99,69
20100701|2010-02-17 10:30,17,76.1,76.32,76.01,76.32,91
20100701|2010-02-17 11:00,17,76.23,76.41,76.09,76.35,51
20100701|2010-02-17 11:30,17,76.36,76.5,76.34,76.4,15
20100701|2010-02-17 12:00,17,76.29,76.3,75.9,75.9,183
20100701|2010-02-17 12:30,17,75.99,76.1,75.95,76.1,114
20100701|2010-02-17 13:00,17,76.13,76.45,76.13,76.35,155
20100701|2010-02-17 20:00,18,76.29,76.29,76.21,76.21,15
20100701|2010-02-18 00:30,18,76.29,76.29,76.29,76.29,10
20100701|2010-02-18 02:00,18,76.28,76.28,76.28,76.28,2
20100701|2010-02-18 03:30,18,76.3,76.3,76.3,76.3,1
20100701|2010-02-18 04:30,18,76.21,76.21,76.21,76.21,5
20100701|2010-02-18 05:00,18,76.16,76.16,76.12,76.16,11
20100701|2010-02-18 05:30,18,76.2,76.2,76.12,76.12,15
20100701|2010-02-18 06:30,18,76.11,76.11,76.11,76.11,8
20100701|2010-02-18 07:30,18,76.19,76.19,76,76,36
20100701|2010-02-18 08:00,18,76,76.2,76,76.12,49
20100701|2010-02-18 08:30,18,76.09,76.31,76.09,76.3,39
20100701|2010-02-18 09:00,18,76.35,76.4,76.33,76.4,66
20100701|2010-02-18 09:30,18,76.4,76.82,76.4,76.82,254
20100701|2010-02-18 10:00,18,76.85,77.07,76.64,76.64,103
20100701|2010-02-18 10:30,18,76.63,76.95,76.45,76.5,191
20100701|2010-02-18 11:00,18,76.56,76.75,76.56,76.72,93
20100701|2010-02-18 11:30,18,76.76,77.04,76.75,76.97,96
20100701|2010-02-18 12:00,18,76.99,77.1,76.98,77.1,44
20100701|2010-02-18 12:30,18,77.06,77.49,77.06,77.46,190
20100701|2010-02-18 13:00,18,77.46,78.5,77.46,78.05,758
20100701|2010-02-18 20:00,19,77.35,77.62,77.33,77.62,20
20100701|2010-02-18 20:30,19,77.55,77.55,77.39,77.55,36
20100701|2010-02-18 21:00,19,77.55,77.55,77.55,77.55,10
20100701|2010-02-19 00:30,19,77.67,77.67,77.63,77.63,2
20100701|2010-02-19 01:00,19,77.64,77.64,77.64,77.64,2
20100701|2010-02-19 01:30,19,77.66,77.68,77.66,77.68,4
20100701|2010-02-19 02:00,19,77.7,77.83,77.7,77.8,25
20100701|2010-02-19 02:30,19,77.71,77.71,77.7,77.7,53
20100701|2010-02-19 03:00,19,77.99,78.03,77.99,78.03,5
20100701|2010-02-19 03:30,19,78,78.05,78,78.05,32
20100701|2010-02-19 04:00,19,78.04,78.04,78.04,78.04,1
20100701|2010-02-19 05:00,19,78.08,78.08,78.08,78.08,8
20100701|2010-02-19 05:30,19,78.15,78.38,78.15,78.38,59
20100701|2010-02-19 06:00,19,78.39,78.53,78.39,78.53,33
20100701|2010-02-19 06:30,19,78.53,78.65,78.41,78.57,59
20100701|2010-02-19 07:00,19,78.65,78.89,78.62,78.8,93
20100701|2010-02-19 07:30,19,78.76,78.88,78.75,78.88,52
20100701|2010-02-19 08:00,19,78.8,79.11,78.8,79,66
20100701|2010-02-19 08:30,19,78.92,78.98,78.1,78.1,36
20100701|2010-02-19 09:00,19,78.13,78.44,77.99,78.36,152
20100701|2010-02-19 09:30,19,78.51,78.91,78.32,78.36,152
20100701|2010-02-19 10:00,19,78.3,78.4,78.29,78.3,37
20100701|2010-02-19 10:30,19,78.33,78.49,78.32,78.49,114
20100701|2010-02-19 11:00,19,78.49,78.66,78.49,78.55,104
20100701|2010-02-19 11:30,19,78.51,78.51,78.27,78.3,40
20100701|2010-02-19 12:00,19,78.48,78.48,78.35,78.37,46
20100701|2010-02-19 12:30,19,78.37,78.4,77.92,78.34,66
20100701|2010-02-19 13:00,19,78.34,78.55,78,78.35,347
20100701|2010-02-21 20:00,22,78.45,78.49,77.91,78.06,15
20100701|2010-02-21 20:30,22,78.06,78.06,78,78.05,12
20100701|2010-02-21 22:00,22,78.1,78.1,78.1,78.1,2
20100701|2010-02-22 01:30,22,78.31,78.31,78.31,78.31,1
20100701|2010-02-22 02:00,22,78.15,78.23,78.15,78.23,2
20100701|2010-02-22 03:00,22,78.17,78.17,78.17,78.17,6
20100701|2010-02-22 03:30,22,78.17,78.17,78.17,78.17,4
20100701|2010-02-22 04:00,22,78.16,78.16,78.16,78.16,13
20100701|2010-02-22 04:30,22,78.16,78.3,78.13,78.3,32
20100701|2010-02-22 05:00,22,78.68,78.71,78.68,78.71,5
20100701|2010-02-22 05:30,22,78.4,78.64,78.26,78.64,10
20100701|2010-02-22 06:00,22,78.67,78.8,78.67,78.8,37
20100701|2010-02-22 06:30,22,78.73,78.75,78.72,78.75,85
20100701|2010-02-22 07:00,22,78.8,78.85,78.8,78.85,8
20100701|2010-02-22 07:30,22,78.85,78.85,78.36,78.36,113
20100701|2010-02-22 08:00,22,78.36,78.44,78.23,78.23,5
20100701|2010-02-22 08:30,22,78.23,78.5,78.06,78.14,97
20100701|2010-02-22 09:00,22,78.14,78.18,77.75,78.04,117
20100701|2010-02-22 09:30,22,77.95,78.23,77.95,78.22,42
20100701|2010-02-22 10:00,22,78.26,78.65,78.26,78.58,50
20100701|2010-02-22 10:30,22,78.61,78.65,78.29,78.65,45
20100701|2010-02-22 11:00,22,78.65,78.74,78.63,78.74,45
20100701|2010-02-22 11:30,22,78.74,79,78.72,79,181
20100701|2010-02-22 12:00,22,78.99,79.1,78.87,79.1,30
20100701|2010-02-22 12:30,22,79.03,79.1,79,79.02,106
20100701|2010-02-22 13:00,22,79.05,79.07,78.7,79.05,199
20100701|2010-02-22 20:00,23,78.86,78.86,78.86,78.86,2
20100701|2010-02-22 20:30,23,78.86,78.86,78.85,78.85,10
20100701|2010-02-22 21:30,23,78.86,78.86,78.86,78.86,1
20100701|2010-02-22 22:30,23,79,79,79,79,5
20100701|2010-02-22 23:00,23,79,79,79,79,5
20100701|2010-02-22 23:30,23,79.05,79.05,79.05,79.05,5
20100701|2010-02-23 00:30,23,79,79,79,79,6
20100701|2010-02-23 01:30,23,79,79,79,79,3
20100701|2010-02-23 02:00,23,79,79.05,79,79.05,4
20100701|2010-02-23 02:30,23,79.05,79.05,78.9,79.05,54
20100701|2010-02-23 03:00,23,79.05,79.05,79.05,79.05,14
20100701|2010-02-23 03:30,23,78.98,78.98,78.95,78.96,18
20100701|2010-02-23 04:00,23,78.88,78.92,78.88,78.92,13
20100701|2010-02-23 05:00,23,78.92,78.92,78.78,78.78,12
20100701|2010-02-23 05:30,23,78.81,78.81,78.81,78.81,2
20100701|2010-02-23 06:00,23,78.82,78.83,78.76,78.76,5
20100701|2010-02-23 06:30,23,78.9,78.9,78.83,78.83,10
20100701|2010-02-23 07:00,23,79.05,79.08,78.9,79,9
20100701|2010-02-23 07:30,23,78.99,79.05,78.99,79.05,7
20100701|2010-02-23 08:00,23,79.02,79.3,78.95,79.3,75
20100701|2010-02-23 08:30,23,79.25,79.25,79.09,79.24,16
20100701|2010-02-23 09:00,23,79.08,79.2,78.62,78.71,172
20100701|2010-02-23 09:30,23,78.64,78.8,78.55,78.61,221
20100701|2010-02-23 10:00,23,78.5,78.89,78.5,78.8,45
20100701|2010-02-23 10:30,23,78.8,79.49,78.8,79.33,192
20100701|2010-02-23 11:00,23,79.3,79.3,79.1,79.26,75
20100701|2010-02-23 11:30,23,79.36,79.36,78.91,79.09,68
20100701|2010-02-23 12:00,23,79.09,79.5,79.09,79.5,73
20100701|2010-02-23 12:30,23,79.48,79.53,79.4,79.5,152
20100701|2010-02-23 13:00,23,79.49,79.7,79,79.12,438
20100701|2010-02-23 20:00,24,78.97,79,78.97,79,22
20100701|2010-02-23 20:30,24,79,79,79,79,1
20100701|2010-02-24 00:30,24,78.8,78.8,78.8,78.8,1
20100701|2010-02-24 01:00,24,78.74,78.74,78.7,78.7,5
20100701|2010-02-24 01:30,24,78.65,78.65,78.65,78.65,2
20100701|2010-02-24 03:00,24,78.6,78.6,78.5,78.5,26
20100701|2010-02-24 03:30,24,78.54,78.54,78.51,78.51,6
20100701|2010-02-24 04:30,24,78.53,78.53,78.53,78.53,1
20100701|2010-02-24 05:00,24,78.53,78.53,78.41,78.41,27
20100701|2010-02-24 06:00,24,78.45,78.5,78.41,78.5,27
20100701|2010-02-24 06:30,24,78.43,78.5,78.37,78.37,73
20100701|2010-02-24 07:00,24,78.45,78.72,78.45,78.65,61
20100701|2010-02-24 07:30,24,78.7,78.74,78.51,78.51,19
20100701|2010-02-24 08:00,24,78.52,78.61,78.38,78.38,38
20100701|2010-02-24 08:30,24,78.52,78.72,78.51,78.51,24
20100701|2010-02-24 09:00,24,78.4,78.5,78.29,78.35,125
20100701|2010-02-24 09:30,24,78.49,78.5,78.1,78.21,505
20100701|2010-02-24 10:00,24,78.21,78.35,78.15,78.15,163
20100701|2010-02-24 10:30,24,78.2,78.4,78.2,78.27,156
20100701|2010-02-24 11:00,24,78.29,78.3,78.21,78.21,22
20100701|2010-02-24 11:30,24,78.3,78.38,78.16,78.16,93
20100701|2010-02-24 12:00,24,78.14,78.5,78.13,78.5,72
20100701|2010-02-24 12:30,24,78.51,78.6,78.41,78.5,46
20100701|2010-02-24 13:00,24,78.45,78.7,78.41,78.7,102
20100701|2010-02-24 20:30,25,78.19,78.19,78.19,78.19,1
20100701|2010-02-24 21:00,25,78.13,78.13,78.13,78.13,1
20100701|2010-02-24 22:30,25,78.05,78.05,78.04,78.04,8
20100701|2010-02-24 23:00,25,78.14,78.14,78.14,78.14,3
20100701|2010-02-24 23:30,25,78.18,78.18,78.18,78.18,1
20100701|2010-02-25 03:00,25,78.13,78.13,78.13,78.13,11
20100701|2010-02-25 05:00,25,78.1,78.1,78.08,78.1,46
20100701|2010-02-25 05:30,25,78.1,78.1,78.09,78.09,2
20100701|2010-02-25 06:00,25,78.09,78.09,78.09,78.09,3
20100701|2010-02-25 06:30,25,78.08,78.1,78.08,78.1,14
20100701|2010-02-25 07:00,25,78.1,78.48,78.1,78.47,92
20100701|2010-02-25 07:30,25,78.25,78.28,77.94,77.94,104
20100701|2010-02-25 08:00,25,77.96,78.2,77.92,78.11,66
20100701|2010-02-25 08:30,25,78.1,78.28,78.1,78.28,62
20100701|2010-02-25 09:00,25,78.28,78.5,78.2,78.5,141
20100701|2010-02-25 09:30,25,78.49,78.78,78.3,78.7,231
20100701|2010-02-25 10:00,25,78.69,78.85,78.6,78.85,62
20100701|2010-02-25 10:30,25,78.81,78.85,78.68,78.8,63
20100701|2010-02-25 11:00,25,78.85,79.2,78.85,79.1,143
20100701|2010-02-25 11:30,25,79.12,79.65,79.12,79.55,347
20100701|2010-02-25 12:00,25,79.55,79.95,79.55,79.85,261
20100701|2010-02-25 12:30,25,79.84,80.9,79.84,80.71,502
20100701|2010-02-25 13:00,25,80.65,80.85,80.2,80.59,133
20100701|2010-02-25 20:00,26,80.3,80.75,80.3,80.75,18
20100701|2010-02-25 20:30,26,80.81,80.9,80.81,80.9,20
20100701|2010-02-25 21:00,26,80.92,80.92,80.86,80.86,3
20100701|2010-02-25 21:30,26,80.79,80.79,80.76,80.76,3
20100701|2010-02-25 22:00,26,80.74,80.74,80.74,80.74,1
20100701|2010-02-25 22:30,26,80.76,80.76,80.69,80.69,6
20100701|2010-02-26 01:00,26,80.78,80.78,80.78,80.78,1
20100701|2010-02-26 02:00,26,80.53,80.58,80.37,80.58,33
20100701|2010-02-26 02:30,26,80.55,80.55,80.55,80.55,3
20100701|2010-02-26 03:00,26,80.55,80.55,80.52,80.52,15
20100701|2010-02-26 03:30,26,80.59,80.59,80.52,80.52,6
20100701|2010-02-26 05:00,26,80.72,81.01,80.6,81.01,53
20100701|2010-02-26 05:30,26,81.08,81.29,81.08,81.28,30
20100701|2010-02-26 06:00,26,81.25,81.33,81.25,81.25,67
20100701|2010-02-26 06:30,26,81.34,81.34,81.24,81.28,5
20100701|2010-02-26 07:00,26,81.31,81.44,81.2,81.2,124
20100701|2010-02-26 07:30,26,81.23,81.5,81.16,81.29,96
20100701|2010-02-26 08:00,26,81.37,81.45,81.31,81.31,13
20100701|2010-02-26 08:30,26,81.33,81.6,81.31,81.47,72
20100701|2010-02-26 09:00,26,81.39,81.47,81.1,81.23,106
20100701|2010-02-26 09:30,26,81.28,81.34,80.12,80.29,253
20100701|2010-02-26 10:00,26,80.49,80.69,80.33,80.69,106
20100701|2010-02-26 10:30,26,80.65,81.1,80.55,80.9,81
20100701|2010-02-26 11:00,26,81,81.14,80.79,81.14,83
20100701|2010-02-26 11:30,26,81.16,81.3,81.04,81.3,94
20100701|2010-02-26 12:00,26,81.3,81.6,81.3,81.6,149
20100701|2010-02-26 12:30,26,81.6,81.83,81.6,81.64,353
20100701|2010-02-26 13:00,26,81.7,81.98,81.66,81.96,630
20100701|2010-02-28 20:00,1,81.86,82.12,81.86,82.12,53
20100701|2010-02-28 20:30,1,82.12,82.15,82.12,82.15,6
20100701|2010-02-28 21:00,1,82.33,82.43,82.25,82.43,7
20100701|2010-02-28 22:30,1,82.25,82.25,82.25,82.25,6
20100701|2010-02-28 23:30,1,82.46,82.46,82.46,82.46,1
20100701|2010-03-01 00:30,1,82.48,82.5,82.48,82.5,4
20100701|2010-03-01 01:00,1,82.5,82.5,82.5,82.5,10
20100701|2010-03-01 01:30,1,82.5,82.5,82.5,82.5,4
20100701|2010-03-01 02:00,1,82.5,82.6,82.5,82.6,15
20100701|2010-03-01 02:30,1,82.6,82.7,82.6,82.7,15
20100701|2010-03-01 03:30,1,82.72,82.72,82.72,82.72,6
20100701|2010-03-01 04:00,1,82.72,82.72,82.72,82.72,2
20100701|2010-03-01 04:30,1,82.61,82.64,82.5,82.64,36
20100701|2010-03-01 05:00,1,82.66,82.66,82.66,82.66,2
20100701|2010-03-01 05:30,1,82.64,82.85,82.64,82.64,72
20100701|2010-03-01 06:00,1,82.65,82.7,82.59,82.65,20
20100701|2010-03-01 06:30,1,82.69,82.76,82.6,82.7,49
20100701|2010-03-01 07:00,1,82.77,82.95,82.77,82.95,155
20100701|2010-03-01 07:30,1,82.95,83.3,82.95,83.29,147
20100701|2010-03-01 08:00,1,83.29,83.4,83.14,83.14,76
20100701|2010-03-01 08:30,1,83.2,83.22,82.98,83.05,49
20100701|2010-03-01 09:00,1,83.05,83.6,83.05,83.6,293
20100701|2010-03-01 09:30,1,83.52,84,83.05,83.22,326
20100701|2010-03-01 10:00,1,83.26,83.44,83.18,83.4,48
20100701|2010-03-01 10:30,1,83.4,83.5,83.4,83.41,45
20100701|2010-03-01 11:00,1,83.47,83.61,83.3,83.3,127
20100701|2010-03-01 11:30,1,83.36,83.45,83.18,83.18,47
20100701|2010-03-01 12:00,1,83.2,83.43,83.2,83.3,100
20100701|2010-03-01 12:30,1,83.3,83.49,83.2,83.4,213
20100701|2010-03-01 13:00,1,83.4,83.5,83.35,83.35,232
20100701|2010-03-01 20:00,2,83.3,83.3,83.08,83.08,41
20100701|2010-03-01 20:30,2,83.05,83.1,83.05,83.1,20
20100701|2010-03-01 21:00,2,83,83,82.98,83,29
20100701|2010-03-01 21:30,2,82.96,82.99,82.95,82.99,17
20100701|2010-03-01 22:30,2,82.95,82.95,82.8,82.8,31
20100701|2010-03-01 23:00,2,82.81,82.81,82.8,82.8,8
20100701|2010-03-01 23:30,2,82.8,82.8,82.8,82.8,14
20100701|2010-03-02 00:00,2,82.8,82.8,82.77,82.77,2
20100701|2010-03-02 00:30,2,82.76,82.76,82.73,82.73,9
20100701|2010-03-02 01:00,2,82.64,82.64,82.55,82.55,5
20100701|2010-03-02 01:30,2,82.55,82.55,82.54,82.54,3
20100701|2010-03-02 02:00,2,82.36,82.36,82.36,82.36,1
20100701|2010-03-02 02:30,2,82.25,82.25,82.05,82.15,19
20100701|2010-03-02 03:00,2,82.15,82.25,81.6,81.6,36
20100701|2010-03-02 03:30,2,81.9,81.9,81.9,81.9,10
20100701|2010-03-02 05:00,2,81.9,81.9,81.9,81.9,4
20100701|2010-03-02 05:30,2,82.2,82.2,82.2,82.2,1
20100701|2010-03-02 06:00,2,82.15,82.15,82.15,82.15,2
20100701|2010-03-02 06:30,2,82.2,82.2,82.2,82.2,10
20100701|2010-03-02 07:00,2,82.19,82.3,82.15,82.2,32
20100701|2010-03-02 07:30,2,82.2,82.2,81.97,82,124
20100701|2010-03-02 08:00,2,81.87,81.94,81.5,81.5,194
20100701|2010-03-02 08:30,2,81.49,81.6,81.18,81.49,94
20100701|2010-03-02 09:00,2,81.41,81.44,80.75,80.99,126
20100701|2010-03-02 09:30,2,81,82.31,80.91,82.3,372
20100701|2010-03-02 10:00,2,82.3,82.39,81.46,81.54,251
20100701|2010-03-02 10:30,2,81.56,81.56,81.28,81.3,234
20100701|2010-03-02 11:00,2,81.31,81.41,81.22,81.25,582
20100701|2010-03-02 11:30,2,81.25,81.34,81.25,81.33,239
20100701|2010-03-02 12:00,2,81.33,81.45,81.12,81.12,329
20100701|2010-03-02 12:30,2,81.1,81.3,80.96,81.3,146
20100701|2010-03-02 13:00,2,81.45,82.01,81.45,81.91,154
20100701|2010-03-02 13:30,2,81.9,81.9,81.9,81.9,1
20100701|2010-03-02 20:00,3,81.92,82,81.92,81.98,28
20100701|2010-03-02 20:30,3,82,82,82,82,19
20100701|2010-03-02 21:00,3,82.03,82.03,82,82,8
20100701|2010-03-02 21:30,3,82.08,82.08,82.08,82.08,1
20100701|2010-03-02 22:00,3,82.08,82.08,82.08,82.08,1
20100701|2010-03-02 23:00,3,82.1,82.1,82.1,82.1,7
20100701|2010-03-02 23:30,3,82.1,82.1,82.1,82.1,8
20100701|2010-03-03 01:30,3,82,82,82,82,1
20100701|2010-03-03 02:00,3,82,82,82,82,1
20100701|2010-03-03 03:00,3,82,82,82,82,4
20100701|2010-03-03 04:00,3,82.06,82.06,82,82,10
20100701|2010-03-03 04:30,3,82.1,82.1,82.05,82.05,17
20100701|2010-03-03 05:30,3,82.05,82.05,82.05,82.05,14
20100701|2010-03-03 06:00,3,82.1,82.26,82.1,82.26,59
20100701|2010-03-03 06:30,3,82.3,82.4,82.3,82.35,15
20100701|2010-03-03 07:00,3,82.4,82.45,82.35,82.45,44
20100701|2010-03-03 07:30,3,82.49,82.73,82.49,82.5,119
20100701|2010-03-03 08:00,3,82.55,82.75,82.52,82.7,74
20100701|2010-03-03 08:30,3,82.71,82.79,82.68,82.68,40
20100701|2010-03-03 09:00,3,82.79,82.79,82.44,82.47,28
20100701|2010-03-03 09:30,3,82.45,82.75,82.3,82.5,197
20100701|2010-03-03 10:00,3,82.54,82.82,82.48,82.74,167
20100701|2010-03-03 10:30,3,82.75,83.04,82.75,82.97,231
20100701|2010-03-03 11:00,3,83.04,83.4,83.03,83.25,322
20100701|2010-03-03 11:30,3,83.25,83.33,83.21,83.21,46
20100701|2010-03-03 12:00,3,83.21,83.21,83.05,83.19,196
20100701|2010-03-03 12:30,3,83.19,83.23,82.88,82.89,265
20100701|2010-03-03 13:00,3,82.87,83.14,82.74,83.12,967
20100701|2010-03-03 20:00,4,82.75,82.75,82.75,82.75,20
20100701|2010-03-03 20:30,4,82.71,82.71,82.66,82.66,6
20100701|2010-03-03 21:00,4,82.57,82.57,82.3,82.3,9
20100701|2010-03-03 21:30,4,82.26,82.3,82.22,82.22,19
20100701|2010-03-03 22:00,4,82.2,82.37,82.2,82.37,6
20100701|2010-03-03 22:30,4,82.27,82.27,82.27,82.27,2
20100701|2010-03-03 23:00,4,82.17,82.17,82,82,10
20100701|2010-03-03 23:30,4,82.05,82.05,82,82,8
20100701|2010-03-04 01:30,4,82,82,82,82,21
20100701|2010-03-04 02:00,4,82.04,82.15,82,82.15,6
20100701|2010-03-04 02:30,4,82.1,82.1,82.1,82.1,7
20100701|2010-03-04 03:00,4,82.14,82.15,82.14,82.15,2
20100701|2010-03-04 03:30,4,82.15,82.15,82.15,82.15,3
20100701|2010-03-04 04:00,4,82.19,82.19,82.19,82.19,1
20100701|2010-03-04 04:30,4,82.14,82.14,82.14,82.14,2
20100701|2010-03-04 05:30,4,82.31,82.32,82.31,82.32,8
20100701|2010-03-04 06:00,4,82.32,82.49,82.32,82.49,6
20100701|2010-03-04 06:30,4,82.45,82.5,82.45,82.5,5
20100701|2010-03-04 07:00,4,82.45,82.5,82.42,82.5,76
20100701|2010-03-04 07:30,4,82.5,82.5,82.28,82.4,17
20100701|2010-03-04 08:00,4,82.43,82.5,82,82.21,175
20100701|2010-03-04 08:30,4,82.2,82.25,82.15,82.24,88
20100701|2010-03-04 09:00,4,82.24,82.43,82.24,82.26,122
20100701|2010-03-04 09:30,4,82.26,82.8,82.16,82.28,496
20100701|2010-03-04 10:00,4,82.26,82.35,82.17,82.31,117
20100701|2010-03-04 10:30,4,82.18,82.24,81.73,81.83,107
20100701|2010-03-04 11:00,4,81.88,82.24,81.88,82.24,141
20100701|2010-03-04 11:30,4,82.21,82.25,82.08,82.08,42
20100701|2010-03-04 12:00,4,82.1,82.15,81.92,82,64
20100701|2010-03-04 12:30,4,81.9,82.17,81.87,82.13,101
20100701|2010-03-04 13:00,4,82.1,82.42,81.93,82.42,317
20100701|2010-03-04 20:00,5,82.39,82.39,82.39,82.39,1
20100701|2010-03-04 21:00,5,82.11,82.11,82.1,82.1,4
20100701|2010-03-04 21:30,5,82.1,82.1,82.1,82.1,1
20100701|2010-03-05 00:30,5,82.21,82.21,82.14,82.14,7
20100701|2010-03-05 01:30,5,82.15,82.2,82.15,82.2,6
20100701|2010-03-05 02:00,5,82.26,82.29,82.26,82.29,10
20100701|2010-03-05 05:00,5,82.19,82.19,82.13,82.19,6
20100701|2010-03-05 05:30,5,82.19,82.25,82.04,82.22,42
20100701|2010-03-05 06:00,5,82.13,82.15,82.13,82.15,7
20100701|2010-03-05 06:30,5,82.25,82.25,82.25,82.25,2
20100701|2010-03-05 07:00,5,82.25,82.25,82.03,82.19,73
20100701|2010-03-05 07:30,5,82.29,82.64,82.28,82.6,105
20100701|2010-03-05 08:00,5,82.61,82.7,82.54,82.7,70
20100701|2010-03-05 08:30,5,82.75,83.17,82.7,83,220
20100701|2010-03-05 09:00,5,83.03,83.39,83,83.39,83
20100701|2010-03-05 09:30,5,83.38,83.43,82.2,82.38,212
20100701|2010-03-05 10:00,5,82.39,82.85,82.39,82.85,101
20100701|2010-03-05 10:30,5,83,83.2,82.91,82.98,96
20100701|2010-03-05 11:00,5,83,83,82.85,82.85,27
20100701|2010-03-05 11:30,5,82.95,83.13,82.9,83.1,57
20100701|2010-03-05 12:00,5,83.12,83.13,82.91,83,71
20100701|2010-03-05 12:30,5,83,83.07,82.88,82.99,56
20100701|2010-03-05 13:00,5,82.99,82.99,82.68,82.89,317
20100701|2010-03-07 20:00,8,82.8,82.87,82.31,82.37,77
20100701|2010-03-07 20:30,8,82.29,82.45,82.29,82.43,23
20100701|2010-03-07 21:00,8,82.25,82.25,82.25,82.25,1
20100701|2010-03-07 21:30,8,82.06,82.06,81.75,81.75,15
20100701|2010-03-07 22:00,8,81.76,81.76,81.76,81.76,5
20100701|2010-03-07 23:30,8,81.95,82,81.95,82,21
20100701|2010-03-08 00:30,8,82,82,81.83,81.83,12
20100701|2010-03-08 01:30,8,82.07,82.07,82.07,82.07,1
20100701|2010-03-08 05:00,8,82.21,82.21,82.21,82.21,3
20100701|2010-03-08 05:30,8,82.21,82.21,82.13,82.13,14
20100701|2010-03-08 06:00,8,82.22,82.28,82.21,82.28,5
20100701|2010-03-08 06:30,8,82.28,82.28,82.28,82.28,5
20100701|2010-03-08 07:00,8,82.25,82.25,82.11,82.11,47
20100701|2010-03-08 07:30,8,82.17,82.17,82.02,82.02,14
20100701|2010-03-08 08:00,8,82.09,82.29,82.05,82.24,11
20100701|2010-03-08 08:30,8,82.31,82.45,82.31,82.44,37
20100701|2010-03-08 09:00,8,82.45,82.53,82.09,82.09,63
20100701|2010-03-08 09:30,8,82.09,82.5,82.09,82.5,92
20100701|2010-03-08 10:00,8,82.23,82.23,82.02,82.02,75
20100701|2010-03-08 10:30,8,81.99,82.25,81.94,82.25,46
20100701|2010-03-08 11:00,8,82.09,82.35,82.08,82.3,73
20100701|2010-03-08 11:30,8,82.25,82.39,82.2,82.3,47
20100701|2010-03-08 12:00,8,82.24,82.24,82.17,82.17,10
20100701|2010-03-08 12:30,8,82.24,82.45,82.19,82.45,53
20100701|2010-03-08 13:00,8,82.38,82.56,82.21,82.3,258
20100701|2010-03-08 20:00,9,82.54,82.54,82.5,82.5,16
20100701|2010-03-08 20:30,9,82.45,82.45,82.45,82.45,1
20100701|2010-03-08 21:00,9,82.53,82.53,82.5,82.5,6
20100701|2010-03-08 21:30,9,82.48,82.48,82.45,82.45,13
20100701|2010-03-08 22:00,9,82.45,82.45,82.45,82.45,3
20100701|2010-03-08 22:30,9,82.4,82.4,82.38,82.38,13
20100701|2010-03-08 23:00,9,82.38,82.38,82.38,82.38,1
20100701|2010-03-08 23:30,9,82.38,82.38,82.38,82.38,1
20100701|2010-03-09 00:00,9,82.38,82.39,82.38,82.39,10
20100701|2010-03-09 02:00,9,82.39,82.39,82.39,82.39,5
20100701|2010-03-09 02:30,9,82.42,82.48,82.42,82.48,2
20100701|2010-03-09 03:00,9,82.39,82.39,82.24,82.3,22
20100701|2010-03-09 03:30,9,82.24,82.24,82.21,82.21,6
20100701|2010-03-09 04:00,9,82.21,82.25,82.1,82.1,26
20100701|2010-03-09 04:30,9,82.1,82.18,82.06,82.18,36
20100701|2010-03-09 05:00,9,82.19,82.19,82.15,82.16,23
20100701|2010-03-09 05:30,9,82.06,82.06,81.95,81.98,48
20100701|2010-03-09 06:00,9,81.98,82.04,81.98,82.04,6
20100701|2010-03-09 06:30,9,81.97,82.13,81.97,82.13,40
20100701|2010-03-09 07:00,9,82.19,82.26,82.15,82.18,28
20100701|2010-03-09 07:30,9,82.15,82.19,82.15,82.19,39
20100701|2010-03-09 08:00,9,82.16,82.26,82.15,82.26,41
20100701|2010-03-09 08:30,9,82.23,82.3,82.15,82.15,31
20100701|2010-03-09 09:00,9,82.1,82.2,82.02,82.16,50
20100701|2010-03-09 09:30,9,82.1,82.16,81.89,81.89,368
20100701|2010-03-09 10:00,9,81.9,81.9,81.45,81.6,505
20100701|2010-03-09 10:30,9,81.6,81.89,81.54,81.82,94
20100701|2010-03-09 11:00,9,81.6,81.63,81.35,81.5,223
20100701|2010-03-09 11:30,9,81.41,81.41,81.1,81.1,199
20100701|2010-03-09 12:00,9,81.2,81.2,80.2,80.65,260
20100701|2010-03-09 12:30,9,80.65,81.16,80.57,80.75,56
20100701|2010-03-09 13:00,9,80.93,80.93,80.29,80.77,129
20100701|2010-03-09 20:00,10,80.68,80.77,80.65,80.7,37
20100701|2010-03-09 20:30,10,80.76,80.95,80.76,80.89,27
20100701|2010-03-09 21:00,10,80.81,80.81,80.81,80.81,1
20100701|2010-03-09 22:30,10,80.9,80.9,80.9,80.9,1
20100701|2010-03-09 23:00,10,80.76,80.76,80.75,80.76,4
20100701|2010-03-10 00:30,10,80.77,80.77,80.7,80.75,21
20100701|2010-03-10 01:00,10,80.6,80.6,80.6,80.6,5
20100701|2010-03-10 01:30,10,80.75,80.75,80.75,80.75,5
20100701|2010-03-10 02:00,10,80.57,80.57,80.57,80.57,39
20100701|2010-03-10 02:30,10,80.81,80.81,80.74,80.81,15
20100701|2010-03-10 03:00,10,80.8,80.81,80.8,80.8,3
20100701|2010-03-10 03:30,10,80.8,80.85,80.8,80.85,25
20100701|2010-03-10 04:00,10,80.78,80.78,80.73,80.75,11
20100701|2010-03-10 04:30,10,80.72,80.72,80.71,80.72,15
20100701|2010-03-10 05:00,10,80.72,80.94,80.72,80.9,39
20100701|2010-03-10 05:30,10,80.89,80.95,80.89,80.89,39
20100701|2010-03-10 06:00,10,80.86,80.9,80.86,80.9,7
20100701|2010-03-10 06:30,10,80.99,81.06,80.99,81.06,7
20100701|2010-03-10 07:00,10,81.05,81.14,81.04,81.04,26
20100701|2010-03-10 07:30,10,81.04,81.35,80.47,80.8,186
20100701|2010-03-10 08:00,10,80.8,81.04,80.8,81.04,89
20100701|2010-03-10 08:30,10,80.92,80.92,80.68,80.89,18
20100701|2010-03-10 09:00,10,80.7,80.94,80.67,80.93,38
20100701|2010-03-10 09:30,10,80.76,81.3,80.52,81.1,276
20100701|2010-03-10 10:00,10,81.3,81.46,80.37,80.37,230
20100701|2010-03-10 10:30,10,80.47,80.65,80.2,80.46,232
20100701|2010-03-10 11:00,10,80.39,80.39,79.84,80,283
20100701|2010-03-10 11:30,10,80,80.03,79.96,80.03,17
20100701|2010-03-10 12:00,10,80.04,81.01,80.04,80.65,53
20100701|2010-03-10 12:30,10,80.65,80.65,79.96,80.38,31
20100701|2010-03-10 13:00,10,80.44,80.79,80.29,80.62,341
20100701|2010-03-10 20:00,11,80.6,80.6,80.54,80.58,4
20100701|2010-03-10 20:30,11,80.52,80.52,80.5,80.5,2
20100701|2010-03-10 21:00,11,80.25,80.25,79.97,79.97,12
20100701|2010-03-10 22:00,11,79.99,79.99,79.94,79.94,3
20100701|2010-03-10 22:30,11,79.89,79.89,79.87,79.87,5
20100701|2010-03-10 23:00,11,79.94,79.94,79.94,79.94,1
20100701|2010-03-10 23:30,11,79.94,79.94,79.94,79.94,6
20100701|2010-03-11 00:00,11,79.9,79.9,79.9,79.9,1
20100701|2010-03-11 00:30,11,79.94,79.94,79.87,79.94,12
20100701|2010-03-11 02:00,11,79.94,79.94,79.94,79.94,7
20100701|2010-03-11 02:30,11,80,80,79.85,79.9,20
20100701|2010-03-11 03:00,11,79.9,79.9,79.9,79.9,22
20100701|2010-03-11 03:30,11,79.95,79.95,79.95,79.95,1
20100701|2010-03-11 04:00,11,79.91,79.91,79.9,79.9,9
20100701|2010-03-11 04:30,11,80.14,80.15,80.14,80.15,12
20100701|2010-03-11 05:00,11,80.2,80.3,80.2,80.29,11
20100701|2010-03-11 06:00,11,80.2,80.2,80.2,80.2,6
20100701|2010-03-11 06:30,11,80.2,80.2,80.2,80.2,10
20100701|2010-03-11 07:00,11,80.14,80.14,79.85,79.99,26
20100701|2010-03-11 07:30,11,79.99,80,79.65,79.8,59
20100701|2010-03-11 08:00,11,79.69,80.2,79.69,80.2,95
20100701|2010-03-11 08:30,11,80.26,80.45,79.94,80.02,36
20100701|2010-03-11 09:00,11,80.02,80.19,79.83,79.88,71
20100701|2010-03-11 09:30,11,80,80.05,79.6,79.65,245
20100701|2010-03-11 10:00,11,79.61,79.66,79.41,79.41,181
20100701|2010-03-11 10:30,11,79.41,79.8,79.29,79.45,118
20100701|2010-03-11 11:00,11,79.7,79.72,79.3,79.6,89
20100701|2010-03-11 11:30,11,79.64,79.64,79.5,79.55,20
20100701|2010-03-11 12:00,11,79.55,79.63,79.54,79.63,17
20100701|2010-03-11 12:30,11,79.57,79.65,79.55,79.57,124
20100701|2010-03-11 13:00,11,79.57,79.57,79.25,79.3,319
20100701|2010-03-11 20:00,12,79.29,79.57,79.29,79.5,20
20100701|2010-03-11 20:30,12,79.51,79.51,79.51,79.51,1
20100701|2010-03-11 21:00,12,79.53,79.6,79.53,79.6,4
20100701|2010-03-11 23:00,12,79.48,79.48,79.47,79.47,5
20100701|2010-03-12 01:00,12,79.56,79.56,79.56,79.56,1
20100701|2010-03-12 01:30,12,79.76,79.76,79.76,79.76,1
20100701|2010-03-12 02:00,12,79.8,79.94,79.67,79.67,26
20100701|2010-03-12 02:30,12,79.68,79.68,79.68,79.68,10
20100701|2010-03-12 03:00,12,79.63,79.65,79.6,79.65,18
20100701|2010-03-12 03:30,12,79.6,79.75,79.5,79.75,42
20100701|2010-03-12 04:00,12,79.8,79.9,79.8,79.8,62
20100701|2010-03-12 05:00,12,79.75,79.78,79.72,79.72,16
20100701|2010-03-12 05:30,12,79.75,79.75,79.75,79.75,4
20100701|2010-03-12 06:00,12,79.7,79.74,79.7,79.74,3
20100701|2010-03-12 06:30,12,79.69,79.69,79.48,79.48,17
20100701|2010-03-12 07:00,12,79.6,79.7,79.58,79.7,42
20100701|2010-03-12 07:30,12,79.76,79.96,79.76,79.96,17
20100701|2010-03-12 08:00,12,80.05,80.2,79.98,80,99
20100701|2010-03-12 08:30,12,80.04,80.11,80.03,80.03,62
20100701|2010-03-12 09:00,12,80.03,80.25,79.99,80.11,106
20100701|2010-03-12 09:30,12,80.2,80.76,80.09,80.72,268
20100701|2010-03-12 10:00,12,80.7,81,80.7,80.95,195
20100701|2010-03-12 10:30,12,80.82,81.1,80.79,81,165
20100701|2010-03-12 11:00,12,80.95,81.2,80.95,81.15,245
20100701|2010-03-12 11:30,12,81.17,81.25,81.1,81.1,66
20100701|2010-03-12 12:00,12,81.25,81.25,81.2,81.2,28
20100701|2010-03-12 12:30,12,81.24,81.24,81.24,81.24,11
20100701|2010-03-12 13:00,12,81.2,81.24,80.99,81.24,37
20100701|2010-03-14 19:00,15,80.96,81.23,80.96,81,11
20100701|2010-03-14 19:30,15,81.1,81.1,81.1,81.1,2
20100701|2010-03-14 20:00,15,81.12,81.27,81.02,81.15,28
20100701|2010-03-14 21:00,15,81.26,81.26,81.26,81.26,1
20100701|2010-03-14 21:30,15,81.4,81.49,81.4,81.44,25
20100701|2010-03-14 22:00,15,81.46,81.5,81.46,81.5,9
20100701|2010-03-14 22:30,15,81.5,81.5,81.5,81.5,1
20100701|2010-03-14 23:00,15,81.51,81.51,81.51,81.51,3
20100701|2010-03-15 00:00,15,81.64,81.67,81.64,81.67,13
20100701|2010-03-15 00:30,15,81.6,81.75,81.6,81.75,12
20100701|2010-03-15 01:00,15,81.7,81.8,81.7,81.8,13
20100701|2010-03-15 01:30,15,81.78,81.8,81.78,81.8,6
20100701|2010-03-15 02:00,15,81.76,81.77,81.7,81.7,6
20100701|2010-03-15 02:30,15,81.65,81.65,81.54,81.54,12
20100701|2010-03-15 03:00,15,81.58,81.58,81.58,81.58,2
20100701|2010-03-15 03:30,15,81.47,81.47,81.38,81.38,7
20100701|2010-03-15 04:00,15,81.38,81.45,81.37,81.45,22
20100701|2010-03-15 05:00,15,81.52,81.52,81.52,81.52,2
20100701|2010-03-15 06:00,15,81.56,81.56,81.56,81.56,1
20100701|2010-03-15 06:30,15,81.43,81.49,81.1,81.1,41
20100701|2010-03-15 07:00,15,81.26,81.5,81.07,81.5,18
20100701|2010-03-15 07:30,15,81.52,81.52,81.3,81.3,8
20100701|2010-03-15 08:00,15,81.04,81.31,81.03,81.31,5
20100701|2010-03-15 08:30,15,81.05,81.15,80.56,80.56,77
20100701|2010-03-15 09:00,15,80.75,80.75,80.36,80.6,191
20100701|2010-03-15 09:30,15,80.55,80.64,80.5,80.56,62
20100701|2010-03-15 10:00,15,80.57,80.58,80.57,80.58,41
20100701|2010-03-15 10:30,15,80.61,80.95,80.61,80.95,26
20100701|2010-03-15 11:00,15,80.91,81,80.8,80.9,53
20100701|2010-03-15 11:30,15,81,81.3,80.84,81,197
20100701|2010-03-15 12:00,15,81.01,81.42,81.01,81.13,217
20100701|2010-03-15 19:00,16,80.99,80.99,80.99,80.99,2
20100701|2010-03-15 19:30,16,80.88,80.88,80.75,80.75,5
20100701|2010-03-15 20:00,16,80.87,80.87,80.87,80.87,1
20100701|2010-03-15 20:30,16,81.03,81.03,81.03,81.03,1
20100701|2010-03-15 21:00,16,81,81.05,80.85,80.85,26
20100701|2010-03-15 22:30,16,81.18,81.18,81.18,81.18,1
20100701|2010-03-15 23:00,16,81.18,81.18,81.18,81.18,1
20100701|2010-03-16 00:30,16,81.24,81.28,81.24,81.28,5
20100701|2010-03-16 01:00,16,81.29,81.39,81.29,81.39,6
20100701|2010-03-16 02:00,16,81.51,81.75,81.51,81.56,22
20100701|2010-03-16 02:30,16,81.01,81.01,80.91,80.91,5
20100701|2010-03-16 04:00,16,81.25,81.25,81.25,81.25,1
20100701|2010-03-16 05:00,16,81.25,81.32,81.25,81.27,7
20100701|2010-03-16 05:30,16,81.22,81.22,81.22,81.22,1
20100701|2010-03-16 06:00,16,81.23,81.6,81.22,81.44,33
20100701|2010-03-16 06:30,16,81.51,81.51,81.4,81.4,4
20100701|2010-03-16 07:00,16,81.51,82.06,81.51,82.06,105
20100701|2010-03-16 07:30,16,82,82.1,82,82.05,31
20100701|2010-03-16 08:00,16,82,82.29,82,82.25,110
20100701|2010-03-16 08:30,16,82.29,82.39,82.14,82.35,173
20100701|2010-03-16 09:00,16,82.35,82.39,82.03,82.19,75
20100701|2010-03-16 09:30,16,82.27,82.32,81.54,81.58,237
20100701|2010-03-16 10:00,16,81.7,81.98,81.7,81.88,24
20100701|2010-03-16 10:30,16,81.8,82.14,81.8,82.09,106
20100701|2010-03-16 11:00,16,82.09,82.3,82.06,82.18,151
20100701|2010-03-16 11:30,16,82.18,82.26,82.11,82.22,21
20100701|2010-03-16 12:00,16,82.19,82.42,82.15,82.37,256
20100701|2010-03-16 19:00,17,82.42,82.42,81.98,82.2,18
20100701|2010-03-16 19:30,17,82.1,82.1,82.1,82.1,17
20100701|2010-03-16 20:00,17,82.08,82.15,82.05,82.15,5
20100701|2010-03-16 20:30,17,82.2,82.24,82.2,82.24,3
20100701|2010-03-16 21:00,17,82.29,82.29,82.29,82.29,5
20100701|2010-03-16 21:30,17,82.36,82.36,82.36,82.36,5
20100701|2010-03-17 00:00,17,82.4,82.4,82.4,82.4,5
20100701|2010-03-17 01:30,17,82.41,82.41,82.4,82.41,6
20100701|2010-03-17 02:30,17,82.37,82.41,82.37,82.41,12
20100701|2010-03-17 03:30,17,82.33,82.33,82.02,82.02,14
20100701|2010-03-17 04:00,17,82.27,82.27,82.06,82.06,2
20100701|2010-03-17 05:30,17,82.14,82.21,82.14,82.21,28
20100701|2010-03-17 06:00,17,82.35,82.35,82.35,82.35,2
20100701|2010-03-17 06:30,17,82.24,82.24,82.24,82.24,1
20100701|2010-03-17 07:00,17,82.3,82.3,82.23,82.26,17
20100701|2010-03-17 07:30,17,82.34,82.35,82.25,82.27,25
20100701|2010-03-17 08:00,17,82.35,82.35,82.23,82.23,29
20100701|2010-03-17 08:30,17,82.15,82.33,82.06,82.19,125
20100701|2010-03-17 09:00,17,82.2,82.25,82.03,82.03,84
20100701|2010-03-17 09:30,17,82.03,82.15,82.01,82.07,26
20100701|2010-03-17 10:00,17,82.1,82.3,82.1,82.24,40
20100701|2010-03-17 10:30,17,82.25,82.25,82.2,82.22,31
20100701|2010-03-17 11:00,17,82.17,82.17,81.9,81.91,83
20100701|2010-03-17 11:30,17,81.93,82.1,81.86,81.95,105
20100701|2010-03-17 12:00,17,81.92,82.15,81.68,81.68,300
20100701|2010-03-17 19:00,18,81.57,81.57,81.5,81.5,5
20100701|2010-03-17 19:30,18,81.5,81.5,81.43,81.43,7
20100701|2010-03-17 20:00,18,81.66,81.82,81.66,81.82,4
20100701|2010-03-17 20:30,18,81.85,81.85,81.85,81.85,2
20100701|2010-03-17 21:00,18,81.74,82.2,81.74,82.2,13
20100701|2010-03-17 21:30,18,82.27,82.35,82.27,82.35,8
20100701|2010-03-17 23:00,18,82.34,82.34,82.32,82.32,5
20100701|2010-03-18 00:00,18,82.13,82.13,82.13,82.13,3
20100701|2010-03-18 01:00,18,81.82,81.82,81.8,81.8,4
20100701|2010-03-18 01:30,18,81.71,81.71,81.61,81.65,27
20100701|2010-03-18 02:00,18,81.65,82.2,81.65,82.2,3
20100701|2010-03-18 04:00,18,82.12,82.12,82.1,82.1,6
20100701|2010-03-18 04:30,18,82.12,82.15,82.12,82.15,5
20100701|2010-03-18 05:00,18,82.15,82.16,82.13,82.16,5
20100701|2010-03-18 05:30,18,82.15,82.15,82.01,82.01,9
20100701|2010-03-18 06:00,18,82.1,82.1,81.87,81.97,31
20100701|2010-03-18 06:30,18,82.19,82.3,82.19,82.3,48
20100701|2010-03-18 07:00,18,82.34,82.45,82.33,82.45,46
20100701|2010-03-18 07:30,18,82.41,82.9,82.32,82.87,203
20100701|2010-03-18 08:00,18,82.92,83.08,82.83,82.9,302
20100701|2010-03-18 08:30,18,82.75,83.04,82.64,82.86,185
20100701|2010-03-18 09:00,18,82.83,83.04,82.73,82.85,82
20100701|2010-03-18 09:30,18,82.83,82.95,82.77,82.87,32
20100701|2010-03-18 10:00,18,82.9,82.92,82.68,82.69,138
20100701|2010-03-18 10:30,18,82.8,82.88,82.69,82.7,107
20100701|2010-03-18 11:00,18,82.71,82.78,82.65,82.7,124
20100701|2010-03-18 11:30,18,82.73,82.81,82.47,82.5,207
20100701|2010-03-18 12:00,18,82.47,83.12,82.42,83.1,252
20100701|2010-03-18 19:00,19,82.92,83,82.92,83,3
20100701|2010-03-18 19:30,19,83,83,83,83,2
20100701|2010-03-18 20:00,19,83.25,83.42,83.25,83.42,57
20100701|2010-03-18 21:30,19,83.26,83.29,83.26,83.29,15
20100701|2010-03-18 22:00,19,83.14,83.14,83.14,83.14,1
20100701|2010-03-19 00:00,19,83.29,83.3,83.29,83.3,7
20100701|2010-03-19 01:00,19,83.15,83.15,83.15,83.15,1
20100701|2010-03-19 01:30,19,83.16,83.16,83.14,83.14,7
20100701|2010-03-19 02:30,19,83.04,83.04,83.04,83.04,1
20100701|2010-03-19 04:30,19,83.04,83.04,82.98,82.98,8
20100701|2010-03-19 05:00,19,82.98,82.98,82.61,82.61,17
20100701|2010-03-19 06:00,19,82.8,83.01,82.7,82.7,16
20100701|2010-03-19 06:30,19,82.99,83.46,82.99,83.45,112
20100701|2010-03-19 07:00,19,83.3,83.47,83.3,83.47,18
20100701|2010-03-19 07:30,19,83.47,83.53,83.25,83.53,48
20100701|2010-03-19 08:00,19,83.52,83.52,82.91,82.96,78
20100701|2010-03-19 08:30,19,82.96,82.96,82.59,82.8,200
20100701|2010-03-19 09:00,19,82.8,82.85,82.7,82.83,52
20100701|2010-03-19 09:30,19,82.75,82.75,82.65,82.7,11
20100701|2010-03-19 10:00,19,82.8,82.81,82.55,82.55,37
20100701|2010-03-19 10:30,19,82.63,82.75,82.45,82.53,50
20100701|2010-03-19 11:00,19,82.62,83.2,82.58,83.04,137
20100701|2010-03-19 11:30,19,83.01,83.05,82.93,83,36
20100701|2010-03-19 12:00,19,82.96,83.1,82.8,82.89,156
20100701|2010-03-21 19:00,22,82.89,83.07,82.89,82.94,10
20100701|2010-03-21 19:30,22,82.94,82.95,82.94,82.95,3
20100701|2010-03-21 20:00,22,82.98,83.02,82.95,83.02,9
20100701|2010-03-21 20:30,22,82.92,82.92,82.92,82.92,1
20100701|2010-03-21 21:30,22,83.2,83.2,83.04,83.04,3
20100701|2010-03-21 22:30,22,83.04,83.04,83.04,83.04,1
20100701|2010-03-22 00:00,22,83.19,83.19,83.19,83.19,1
20100701|2010-03-22 02:00,22,83.17,83.17,83.17,83.17,1
20100701|2010-03-22 02:30,22,82.98,82.98,82.98,82.98,12
20100701|2010-03-22 03:00,22,83.09,83.09,83.09,83.09,1
20100701|2010-03-22 03:30,22,82.9,82.9,82.89,82.89,3
20100701|2010-03-22 05:00,22,82.87,82.87,82.87,82.87,1
20100701|2010-03-22 05:30,22,82.8,82.8,82.68,82.68,46
20100701|2010-03-22 06:00,22,82.67,82.96,82.65,82.65,31
20100701|2010-03-22 06:30,22,82.62,82.62,82.5,82.6,5
20100701|2010-03-22 07:00,22,82.68,82.88,82.6,82.88,24
20100701|2010-03-22 07:30,22,82.96,83.07,82.96,83.04,56
20100701|2010-03-22 08:00,22,82.95,83.08,82.89,83.08,21
20100701|2010-03-22 08:30,22,83.08,83.45,82.99,83.14,229
20100701|2010-03-22 09:00,22,83.36,83.45,83.15,83.2,93
20100701|2010-03-22 09:30,22,83.2,83.5,83.16,83.5,150
20100701|2010-03-22 10:00,22,83.46,83.5,83.29,83.45,29
20100701|2010-03-22 10:30,22,83.5,83.5,83.39,83.4,47
20100701|2010-03-22 11:00,22,83.43,83.55,83.35,83.52,114
20100701|2010-03-22 11:30,22,83.53,83.54,83.39,83.39,44
20100701|2010-03-22 12:00,22,83.39,83.4,83.18,83.33,239
20100701|2010-03-22 19:00,23,83.28,83.28,83.13,83.13,32
20100701|2010-03-22 19:30,23,83.15,83.15,83.11,83.11,2
20100701|2010-03-22 20:30,23,83.13,83.13,83.13,83.13,1
20100701|2010-03-22 21:00,23,82.88,82.88,82.81,82.81,6
20100701|2010-03-23 00:30,23,82.9,82.9,82.9,82.9,2
20100701|2010-03-23 01:00,23,82.99,82.99,82.9,82.9,17
20100701|2010-03-23 02:30,23,83.05,83.05,83.05,83.05,1
20100701|2010-03-23 04:30,23,83.18,83.18,83.16,83.16,2
20100701|2010-03-23 05:30,23,83.28,83.34,83.28,83.3,14
20100701|2010-03-23 06:00,23,83.33,83.5,83.33,83.5,34
20100701|2010-03-23 06:30,23,83.45,83.57,83.45,83.57,20
20100701|2010-03-23 07:00,23,83.6,83.75,83.55,83.72,41
20100701|2010-03-23 07:30,23,83.72,83.75,83.69,83.7,50
20100701|2010-03-23 08:00,23,83.7,83.7,83.48,83.63,79
20100701|2010-03-23 08:30,23,83.63,83.63,83.29,83.3,137
20100701|2010-03-23 09:00,23,83.31,83.39,83.21,83.34,67
20100701|2010-03-23 09:30,23,83.33,83.43,83.09,83.4,52
20100701|2010-03-23 10:00,23,83.35,83.37,83.31,83.37,12
20100701|2010-03-23 10:30,23,83.36,83.37,83.18,83.33,105
20100701|2010-03-23 11:00,23,83.33,83.5,83.33,83.44,86
20100701|2010-03-23 11:30,23,83.39,83.48,83.32,83.35,46
20100701|2010-03-23 12:00,23,83.39,83.76,83.38,83.57,1057
20100701|2010-03-23 19:00,24,83.52,83.52,83.5,83.5,5
20100701|2010-03-23 19:30,24,83.5,83.5,83.5,83.5,1
20100701|2010-03-23 21:00,24,83.55,83.55,83.5,83.5,5
20100701|2010-03-23 21:30,24,83.5,83.5,83.5,83.5,3
20100701|2010-03-23 22:00,24,83.5,83.5,83.5,83.5,1
20100701|2010-03-24 00:30,24,83.3,83.44,83.3,83.44,4
20100701|2010-03-24 01:00,24,83.6,83.6,83.6,83.6,3
20100701|2010-03-24 01:30,24,83.55,83.55,83.54,83.54,13
20100701|2010-03-24 02:30,24,83.55,83.55,83.55,83.55,1
20100701|2010-03-24 03:00,24,83.41,83.41,83.4,83.4,6
20100701|2010-03-24 03:30,24,83.4,83.4,83.31,83.31,2
20100701|2010-03-24 04:00,24,83.2,83.45,83.2,83.45,10
20100701|2010-03-24 04:30,24,83.4,83.4,83.4,83.4,3
20100701|2010-03-24 05:00,24,83.22,83.22,83.22,83.22,1
20100701|2010-03-24 05:30,24,83.3,83.33,83.3,83.32,10
20100701|2010-03-24 06:00,24,83.3,83.3,83.16,83.17,76
20100701|2010-03-24 06:30,24,83.23,83.23,82.96,83,163
20100701|2010-03-24 07:00,24,83,83.12,82.96,83.06,77
20100701|2010-03-24 07:30,24,83.06,83.4,82.15,82.15,280
20100701|2010-03-24 08:00,24,82.15,82.5,81.84,81.87,470
20100701|2010-03-24 08:30,24,81.9,82.38,81.76,82,390
20100701|2010-03-24 09:00,24,81.98,82.05,81.77,82.04,89
20100701|2010-03-24 09:30,24,81.94,82.1,81.76,81.96,126
20100701|2010-03-24 10:00,24,81.91,82.05,81.91,82.05,32
20100701|2010-03-24 10:30,24,82.12,82.23,82.06,82.2,24
20100701|2010-03-24 11:00,24,82.25,82.66,82.19,82.47,74
20100701|2010-03-24 11:30,24,82.39,82.39,82.12,82.26,121
20100701|2010-03-24 12:00,24,82.23,82.43,82.13,82.13,210
20100701|2010-03-24 19:00,25,82.2,82.47,82.12,82.47,33
20100701|2010-03-24 19:30,25,82.54,82.6,82.51,82.54,9
20100701|2010-03-24 20:30,25,82.45,82.45,82.37,82.37,3
20100701|2010-03-24 21:00,25,82.37,82.67,82.34,82.67,11
20100701|2010-03-24 21:30,25,82.65,82.65,82.65,82.65,1
20100701|2010-03-25 00:00,25,82.47,82.47,82.47,82.47,2
20100701|2010-03-25 00:30,25,82.5,82.5,82.5,82.5,4
20100701|2010-03-25 01:30,25,82.5,82.5,82.5,82.5,2
20100701|2010-03-25 02:00,25,82.45,82.45,82.45,82.45,1
20100701|2010-03-25 02:30,25,82.5,82.5,82.5,82.5,2
20100701|2010-03-25 03:00,25,82.5,82.57,82.5,82.57,8
20100701|2010-03-25 03:30,25,82.56,82.56,82.56,82.56,4
20100701|2010-03-25 04:00,25,82.61,82.61,82.61,82.61,21
20100701|2010-03-25 04:30,25,82.65,82.7,82.65,82.7,17
20100701|2010-03-25 05:00,25,82.73,82.8,82.61,82.8,28
20100701|2010-03-25 05:30,25,82.8,82.8,82.8,82.8,1
20100701|2010-03-25 06:00,25,82.61,82.68,82.52,82.65,45
20100701|2010-03-25 06:30,25,82.65,82.65,82.31,82.31,84
20100701|2010-03-25 07:00,25,82.16,82.25,82.1,82.19,74
20100701|2010-03-25 07:30,25,82.3,82.61,82.09,82.61,92
20100701|2010-03-25 08:00,25,82.61,82.61,82.34,82.35,73
20100701|2010-03-25 08:30,25,82.35,82.54,82.25,82.3,232
20100701|2010-03-25 09:00,25,82.3,82.66,82.25,82.42,265
20100701|2010-03-25 09:30,25,82.42,82.6,82.18,82.18,165
20100701|2010-03-25 10:00,25,82.12,82.21,82.07,82.08,127
20100701|2010-03-25 10:30,25,82.13,82.14,81.9,82.12,151
20100701|2010-03-25 11:00,25,82.12,82.25,81.95,82,105
20100701|2010-03-25 11:30,25,81.96,82,81.2,81.22,316
20100701|2010-03-25 12:00,25,81.35,81.41,81.17,81.28,93
20100701|2010-03-25 19:00,26,81.3,81.44,81.26,81.27,13
20100701|2010-03-25 19:30,26,81.25,81.25,81.24,81.24,3
20100701|2010-03-25 20:00,26,81.42,81.42,81.42,81.42,1
20100701|2010-03-25 21:30,26,81.36,81.36,81.31,81.31,9
20100701|2010-03-25 22:00,26,81.3,81.3,81.3,81.3,1
20100701|2010-03-25 22:30,26,81.29,81.29,81.29,81.29,1
20100701|2010-03-26 03:30,26,81.48,81.48,81.48,81.48,22
20100701|2010-03-26 04:00,26,81.5,81.6,81.5,81.6,17
20100701|2010-03-26 04:30,26,81.59,81.64,81.59,81.6,8
20100701|2010-03-26 05:00,26,81.6,81.64,81.6,81.64,6
20100701|2010-03-26 06:00,26,81.6,81.69,81.25,81.69,64
20100701|2010-03-26 06:30,26,81.74,81.74,81.3,81.56,23
20100701|2010-03-26 07:00,26,81.45,81.55,81.25,81.3,78
20100701|2010-03-26 07:30,26,81.35,81.4,81.2,81.4,103
20100701|2010-03-26 08:00,26,81.34,81.45,81.2,81.2,63
20100701|2010-03-26 08:30,26,81.22,81.57,80.38,80.67,263
20100701|2010-03-26 09:00,26,80.76,81.1,80.72,81.02,52
20100701|2010-03-26 09:30,26,81.03,81.14,80.84,81.14,157
20100701|2010-03-26 10:00,26,81.15,81.52,81.14,81.28,112
20100701|2010-03-26 10:30,26,81.22,81.41,81.11,81.28,99
20100701|2010-03-26 11:00,26,81.3,81.3,81,81.03,54
20100701|2010-03-26 11:30,26,81.03,81.04,80.92,80.92,58
20100701|2010-03-26 12:00,26,80.96,81.09,80.91,81.08,96
20100701|2010-03-28 19:00,29,81.1,81.1,80.95,81.1,34
20100701|2010-03-28 19:30,29,81.05,81.05,81.05,81.05,4
20100701|2010-03-28 20:00,29,81,81.1,81,81.1,6
20100701|2010-03-28 20:30,29,81.1,81.1,81.1,81.1,5
20100701|2010-03-28 21:00,29,81.2,81.2,81.2,81.2,3
20100701|2010-03-28 23:00,29,81.28,81.28,81.28,81.28,2
20100701|2010-03-29 00:00,29,81.28,81.28,81.28,81.28,1
20100701|2010-03-29 00:30,29,81.35,81.4,81.35,81.4,3
20100701|2010-03-29 01:00,29,81.39,81.39,81.1,81.1,46
20100701|2010-03-29 01:30,29,81.33,81.33,81.07,81.1,24
20100701|2010-03-29 02:00,29,81.1,81.1,81.1,81.1,28
20100701|2010-03-29 02:30,29,81.1,81.1,81.1,81.1,15
20100701|2010-03-29 03:00,29,81.21,81.42,81.21,81.42,9
20100701|2010-03-29 03:30,29,81.29,81.29,81.29,81.29,3
20100701|2010-03-29 04:00,29,81.44,81.49,81.44,81.49,5
20100701|2010-03-29 04:30,29,81.49,81.49,81.49,81.49,2
20100701|2010-03-29 05:00,29,81.6,81.6,81.6,81.6,7
20100701|2010-03-29 06:00,29,81.55,81.64,81.51,81.55,42
20100701|2010-03-29 06:30,29,81.5,81.51,81.36,81.36,19
20100701|2010-03-29 07:00,29,81.36,81.38,81.29,81.3,102
20100701|2010-03-29 07:30,29,81.3,81.5,81.3,81.5,35
20100701|2010-03-29 08:00,29,81.43,81.56,81.4,81.56,12
20100701|2010-03-29 08:30,29,81.36,81.57,81.24,81.54,167
20100701|2010-03-29 09:00,29,81.51,81.85,81.5,81.57,132
20100701|2010-03-29 09:30,29,81.67,81.67,81.44,81.44,75
20100701|2010-03-29 10:00,29,81.56,81.67,81.49,81.6,44
20100701|2010-03-29 10:30,29,81.6,81.6,81.41,81.46,50
20100701|2010-03-29 11:00,29,81.52,81.68,81.44,81.68,61
20100701|2010-03-29 11:30,29,81.66,81.69,81.48,81.48,72
20100701|2010-03-29 12:00,29,81.49,81.98,81.4,81.85,583
20100701|2010-03-29 19:00,30,81.92,82.08,81.63,82.08,40
20100701|2010-03-29 19:30,30,82.12,82.25,82,82,29
20100701|2010-03-29 20:30,30,82.04,82.04,81.86,81.86,10
20100701|2010-03-29 21:00,30,81.88,81.88,81.88,81.88,1
20100701|2010-03-29 21:30,30,81.86,81.86,81.86,81.86,2
20100701|2010-03-29 22:30,30,81.95,81.95,81.95,81.95,1
20100701|2010-03-30 00:00,30,82.05,82.05,82.05,82.05,4
20100701|2010-03-30 00:30,30,82.05,82.09,82.05,82.09,6
20100701|2010-03-30 01:00,30,81.96,81.96,81.96,81.96,5
20100701|2010-03-30 01:30,30,81.95,82.07,81.9,82.07,7
20100701|2010-03-30 02:00,30,81.9,81.9,81.88,81.88,12
20100701|2010-03-30 02:30,30,82.08,82.08,82.08,82.08,1
20100701|2010-03-30 03:30,30,81.94,81.97,81.9,81.97,15
20100701|2010-03-30 04:00,30,81.9,81.9,81.9,81.9,3
20100701|2010-03-30 04:30,30,81.9,81.9,81.9,81.9,1
20100701|2010-03-30 05:00,30,81.9,81.9,81.9,81.9,4
20100701|2010-03-30 05:30,30,81.9,81.94,81.84,81.84,20
20100701|2010-03-30 06:00,30,81.81,81.93,81.56,81.56,23
20100701|2010-03-30 06:30,30,81.66,81.66,81.34,81.57,74
20100701|2010-03-30 07:00,30,81.58,81.65,81.5,81.61,18
20100701|2010-03-30 07:30,30,81.51,81.51,81.36,81.45,26
20100701|2010-03-30 08:00,30,81.45,81.53,81.38,81.38,47
20100701|2010-03-30 08:30,30,81.36,81.41,81.06,81.12,291
20100701|2010-03-30 09:00,30,81.07,81.16,81.04,81.05,58
20100701|2010-03-30 09:30,30,81.08,81.36,81.01,81.25,174
20100701|2010-03-30 10:00,30,81.21,81.36,81.2,81.3,14
20100701|2010-03-30 10:30,30,81.3,81.35,81.26,81.27,28
20100701|2010-03-30 11:00,30,81.22,81.22,81.03,81.15,43
20100701|2010-03-30 11:30,30,81.18,81.19,80.62,80.76,417
20100701|2010-03-30 12:00,30,80.66,80.95,80.66,80.95,357
20100701|2010-03-30 12:30,30,80.9,80.9,80.9,80.9,2
20100701|2010-03-30 19:00,31,81.04,81.12,80.85,80.98,18
20100701|2010-03-30 19:30,31,81.24,81.24,81.24,81.24,2
20100701|2010-03-30 20:00,31,81.24,81.24,81.24,81.24,5
20100701|2010-03-30 20:30,31,81.23,81.28,81.23,81.28,14
20100701|2010-03-30 21:30,31,81.25,81.25,81.24,81.24,3
20100701|2010-03-30 22:00,31,81.24,81.24,81.24,81.24,11
20100701|2010-03-30 22:30,31,81.24,81.25,81.24,81.25,33
20100701|2010-03-30 23:00,31,81.28,81.36,81.28,81.36,5
20100701|2010-03-31 00:00,31,81.25,81.26,81.09,81.26,10
20100701|2010-03-31 00:30,31,81.12,81.12,81.12,81.12,13
20100701|2010-03-31 01:00,31,81.15,81.15,81.15,81.15,1
20100701|2010-03-31 01:30,31,81.03,81.03,81.03,81.03,1
20100701|2010-03-31 02:00,31,80.98,81.13,80.98,81.07,5
20100701|2010-03-31 02:30,31,81.09,81.2,81.09,81.2,4
20100701|2010-03-31 03:00,31,81.14,81.2,81.1,81.1,3
20100701|2010-03-31 03:30,31,81.3,81.3,81.3,81.3,5
20100701|2010-03-31 04:00,31,81.3,81.3,81.22,81.22,2
20100701|2010-03-31 04:30,31,81.07,81.28,81.07,81.28,16
20100701|2010-03-31 05:00,31,81.33,81.55,81.33,81.55,28
20100701|2010-03-31 05:30,31,81.52,81.57,81.51,81.57,24
20100701|2010-03-31 06:00,31,81.57,81.75,81.17,81.17,52
20100701|2010-03-31 06:30,31,81.2,81.64,81.06,81.3,97
20100701|2010-03-31 07:00,31,81.14,81.5,81.1,81.15,114
20100701|2010-03-31 07:30,31,81.15,81.15,80.74,80.89,96
20100701|2010-03-31 08:00,31,80.96,81.5,80.92,81.41,156
20100701|2010-03-31 08:30,31,81.3,81.45,80.96,81.39,352
20100701|2010-03-31 09:00,31,81.39,82.28,81.39,82.2,710
20100701|2010-03-31 09:30,31,82.2,82.48,82.18,82.4,474
20100701|2010-03-31 10:00,31,82.45,82.67,82.2,82.64,149
20100701|2010-03-31 10:30,31,82.67,82.7,82.54,82.61,77
20100701|2010-03-31 11:00,31,82.61,82.61,82.28,82.35,56
20100701|2010-03-31 11:30,31,82.35,82.36,81.9,82.2,79
20100701|2010-03-31 12:00,31,82.27,82.5,81.55,82.3,308
20100701|2010-03-31 19:00,1,82.19,82.39,82.05,82.39,12
20100701|2010-03-31 19:30,1,82.4,82.4,82.28,82.28,12
20100701|2010-03-31 20:00,1,82.21,82.26,82.16,82.16,12
20100701|2010-03-31 20:30,1,82.26,82.26,82.26,82.26,1
20100701|2010-03-31 22:00,1,82.25,82.25,82.25,82.25,2
20100701|2010-03-31 22:30,1,82.25,82.25,82.2,82.2,3
20100701|2010-03-31 23:00,1,82.18,82.18,82.18,82.18,1
20100701|2010-04-01 01:00,1,82.14,82.14,81.9,81.95,42
20100701|2010-04-01 01:30,1,82.1,82.1,82.1,82.1,2
20100701|2010-04-01 02:00,1,82.1,82.1,82.1,82.1,10
20100701|2010-04-01 02:30,1,82.18,82.35,82.18,82.35,51
20100701|2010-04-01 03:00,1,82.35,82.35,82,82.26,25
20100701|2010-04-01 03:30,1,82.26,82.26,81.97,82.14,21
20100701|2010-04-01 04:00,1,82.06,82.15,81.96,81.96,65
20100701|2010-04-01 04:30,1,82.01,82.01,81.9,82,35
20100701|2010-04-01 05:00,1,81.95,81.95,81.85,81.86,40
20100701|2010-04-01 05:30,1,81.96,81.97,81.85,81.94,57
20100701|2010-04-01 06:00,1,81.94,82.26,81.94,82.2,76
20100701|2010-04-01 06:30,1,82.23,82.55,82.2,82.55,87
20100701|2010-04-01 07:00,1,82.59,82.61,82.35,82.59,25
20100701|2010-04-01 07:30,1,82.47,82.47,82.24,82.41,23
20100701|2010-04-01 08:00,1,82.23,82.3,82.17,82.22,17
20100701|2010-04-01 08:30,1,82.29,82.6,82.02,82.6,216
20100701|2010-04-01 09:00,1,82.61,82.74,82.43,82.65,277
20100701|2010-04-01 09:30,1,82.7,82.7,82.6,82.6,57
20100701|2010-04-01 10:00,1,82.65,82.75,82.56,82.71,76
20100701|2010-04-01 10:30,1,82.72,82.74,82.33,82.33,153
20100701|2010-04-01 11:00,1,82.31,82.65,82.29,82.65,79
20100701|2010-04-01 11:30,1,82.69,82.72,82.49,82.49,58
20100701|2010-04-01 12:00,1,82.51,82.84,82.51,82.7,290
20100701|2010-04-01 12:30,1,82.65,82.65,82.65,82.65,1
20100701|2010-04-04 19:00,5,82.97,83.09,82.97,83.09,43
20100701|2010-04-04 19:30,5,83.09,83.1,83.09,83.09,12
20100701|2010-04-04 20:00,5,83.09,83.15,83.09,83.15,23
20100701|2010-04-04 20:30,5,83.11,83.15,83.1,83.15,4
20100701|2010-04-04 21:00,5,83.12,83.12,83.12,83.12,1
20100701|2010-04-04 21:30,5,83.12,83.17,83.12,83.17,42
20100701|2010-04-04 22:00,5,83.17,83.17,83.17,83.17,4
20100701|2010-04-05 00:00,5,83.05,83.05,83.05,83.05,2
20100701|2010-04-05 00:30,5,83.05,83.05,82.95,82.95,53
20100701|2010-04-05 01:00,5,83.16,83.16,83.16,83.16,1
20100701|2010-04-05 01:30,5,82.96,82.96,82.96,82.96,1
20100701|2010-04-05 02:00,5,83.11,83.11,83.08,83.08,3
20100701|2010-04-05 02:30,5,83.13,83.17,83.13,83.17,5
20100701|2010-04-05 03:30,5,83.17,83.17,83.17,83.17,8
20100701|2010-04-05 04:00,5,83.1,83.17,83.1,83.1,21
20100701|2010-04-05 04:30,5,83.17,83.17,83.17,83.17,4
20100701|2010-04-05 05:00,5,83.22,83.22,83.22,83.22,3
20100701|2010-04-05 05:30,5,83.12,83.12,83,83,9
20100701|2010-04-05 06:00,5,83.07,83.07,82.9,82.9,11
20100701|2010-04-05 06:30,5,82.9,82.9,82.9,82.9,3
20100701|2010-04-05 07:00,5,83.03,83.03,82.78,83,23
20100701|2010-04-05 07:30,5,83.03,83.15,82.95,83.03,26
20100701|2010-04-05 08:00,5,83.03,83.07,82.65,82.68,148
20100701|2010-04-05 08:30,5,82.65,83.53,82.65,83.41,486
20100701|2010-04-05 09:00,5,83.4,83.87,83.4,83.8,917
20100701|2010-04-05 09:30,5,83.79,83.82,83.61,83.79,417
20100701|2010-04-05 10:00,5,83.79,83.79,83.54,83.62,104
20100701|2010-04-05 10:30,5,83.65,83.7,83.6,83.66,38
20100701|2010-04-05 11:00,5,83.6,83.69,83.56,83.69,59
20100701|2010-04-05 11:30,5,83.69,83.7,83.61,83.7,68
20100701|2010-04-05 12:00,5,83.7,83.74,83.4,83.45,423
20100701|2010-04-05 12:30,5,83.45,83.45,83.45,83.45,1
20100701|2010-04-05 19:00,6,83.45,83.68,83.45,83.68,23
20100701|2010-04-05 20:30,6,83.55,83.55,83.55,83.55,2
20100701|2010-04-05 21:00,6,83.55,83.55,83.55,83.55,10
20100701|2010-04-05 21:30,6,83.62,83.62,83.62,83.62,1
20100701|2010-04-05 22:00,6,83.66,83.66,83.63,83.63,4
20100701|2010-04-05 22:30,6,83.65,83.72,83.65,83.72,13
20100701|2010-04-05 23:00,6,83.7,83.73,83.7,83.73,17
20100701|2010-04-05 23:30,6,83.74,83.8,83.66,83.8,16
20100701|2010-04-06 01:00,6,83.7,83.7,83.7,83.7,5
20100701|2010-04-06 01:30,6,83.65,83.65,83.65,83.65,5
20100701|2010-04-06 02:00,6,83.65,83.7,83.65,83.7,2
20100701|2010-04-06 02:30,6,83.75,83.75,83.71,83.71,11
20100701|2010-04-06 03:00,6,83.8,83.8,83.73,83.73,3
20100701|2010-04-06 03:30,6,83.81,83.81,83.65,83.65,12
20100701|2010-04-06 04:00,6,83.73,83.81,83.73,83.81,3
20100701|2010-04-06 04:30,6,83.82,83.82,83.75,83.75,3
20100701|2010-04-06 05:00,6,83.75,83.89,83.74,83.89,70
20100701|2010-04-06 05:30,6,83.76,83.76,83.75,83.75,2
20100701|2010-04-06 06:00,6,83.85,83.85,83.85,83.85,1
20100701|2010-04-06 06:30,6,83.89,84,83.79,83.88,218
20100701|2010-04-06 07:00,6,83.89,83.95,83.84,83.87,45
20100701|2010-04-06 07:30,6,83.87,83.88,83.69,83.73,117
20100701|2010-04-06 08:00,6,83.71,84.01,83.7,83.87,398
20100701|2010-04-06 08:30,6,83.82,83.89,83.82,83.85,62
20100701|2010-04-06 09:00,6,83.85,83.94,83.82,83.91,80
20100701|2010-04-06 09:30,6,83.91,84.07,83.85,84.05,595
20100701|2010-04-06 10:00,6,84.06,84.21,83.99,84.19,690
20100701|2010-04-06 10:30,6,84.2,84.24,84,84,172
20100701|2010-04-06 11:00,6,83.92,84.01,83.8,84,106
20100701|2010-04-06 11:30,6,84,84.01,83.16,83.46,398
20100701|2010-04-06 12:00,6,83.48,83.52,83.34,83.39,78
20100701|2010-04-06 12:30,6,83.36,83.44,83.21,83.3,162
20100701|2010-04-06 13:00,6,83.3,83.42,83.22,83.35,329
20100701|2010-04-06 20:00,7,83.23,83.23,83.11,83.11,7
20100701|2010-04-06 20:30,7,83.22,83.23,83.22,83.23,7
20100701|2010-04-06 21:30,7,83.23,83.23,83.23,83.23,3
20100701|2010-04-06 23:00,7,83.17,83.17,83.15,83.15,18
20100701|2010-04-06 23:30,7,83.12,83.12,83.01,83.1,17
20100701|2010-04-07 00:00,7,83.1,83.1,83.08,83.1,5
20100701|2010-04-07 00:30,7,83.1,83.1,83.1,83.1,1
20100701|2010-04-07 01:00,7,83.06,83.06,83.02,83.02,10
20100701|2010-04-07 01:30,7,83.1,83.1,83.1,83.1,12
20100701|2010-04-07 02:00,7,83.1,83.1,83,83.06,30
20100701|2010-04-07 02:30,7,83.08,83.08,82.99,82.99,4
20100701|2010-04-07 03:00,7,82.93,82.93,82.72,82.72,77
20100701|2010-04-07 03:30,7,82.7,82.8,82.7,82.73,20
20100701|2010-04-07 04:00,7,82.8,82.8,82.65,82.74,33
20100701|2010-04-07 04:30,7,82.8,82.8,82.74,82.74,3
20100701|2010-04-07 05:00,7,82.78,82.78,82.71,82.71,17
20100701|2010-04-07 05:30,7,82.71,82.78,82.71,82.77,5
20100701|2010-04-07 06:00,7,82.69,82.69,82.69,82.69,2
20100701|2010-04-07 06:30,7,82.69,82.69,82.69,82.69,1
20100701|2010-04-07 07:00,7,82.74,82.8,82.74,82.75,8
20100701|2010-04-07 07:30,7,82.8,82.9,82.79,82.9,47
20100701|2010-04-07 08:00,7,82.95,83,82.72,82.82,70
20100701|2010-04-07 08:30,7,82.82,83,82.79,82.95,53
20100701|2010-04-07 09:00,7,82.89,82.91,82.79,82.91,34
20100701|2010-04-07 09:30,7,82.79,82.92,81.6,81.9,1058
20100701|2010-04-07 10:00,7,81.93,82.14,81.84,82.1,238
20100701|2010-04-07 10:30,7,82.14,82.17,82.07,82.17,69
20100701|2010-04-07 11:00,7,82.18,82.26,82.09,82.26,61
20100701|2010-04-07 11:30,7,82.28,82.28,82.09,82.09,53
20100701|2010-04-07 12:00,7,82.09,82.32,82.06,82.3,107
20100701|2010-04-07 12:30,7,82.2,82.25,82.1,82.16,73
20100701|2010-04-07 13:00,7,82.1,82.29,82,82.09,299
20100701|2010-04-07 20:00,8,82.22,82.3,81.8,82.3,43
20100701|2010-04-07 20:30,8,82.26,82.26,82.23,82.25,36
20100701|2010-04-07 21:00,8,82.19,82.19,82.19,82.19,1
20100701|2010-04-07 21:30,8,82.33,82.35,82.33,82.35,20
20100701|2010-04-07 22:00,8,82.38,82.38,82.38,82.38,1
20100701|2010-04-07 22:30,8,82.39,82.39,82.31,82.31,2
20100701|2010-04-07 23:30,8,82.3,82.32,82.3,82.32,8
20100701|2010-04-08 00:00,8,82.39,82.45,82.39,82.45,30
20100701|2010-04-08 00:30,8,82.34,82.36,82.34,82.35,20
20100701|2010-04-08 01:00,8,82.35,82.35,82.35,82.35,2
20100701|2010-04-08 01:30,8,82.28,82.28,82.28,82.28,2
20100701|2010-04-08 02:30,8,82.25,82.28,82.22,82.22,6
20100701|2010-04-08 03:00,8,82.25,82.25,82.25,82.25,1
20100701|2010-04-08 03:30,8,82.22,82.22,82.22,82.22,7
20100701|2010-04-08 04:00,8,82.22,82.22,82.21,82.21,5
20100701|2010-04-08 04:30,8,82.35,82.35,82.35,82.35,1
20100701|2010-04-08 05:00,8,82.4,82.4,82.4,82.4,20
20100701|2010-04-08 05:30,8,82.41,82.42,82.38,82.39,25
20100701|2010-04-08 06:00,8,82.36,82.42,82.32,82.42,47
20100701|2010-04-08 06:30,8,82.4,82.42,82.35,82.42,44
20100701|2010-04-08 07:00,8,82.43,82.53,82.43,82.53,86
20100701|2010-04-08 07:30,8,82.5,82.7,82.5,82.6,117
20100701|2010-04-08 08:00,8,82.54,82.58,82.52,82.54,30
20100701|2010-04-08 08:30,8,82.54,82.54,82.35,82.35,88
20100701|2010-04-08 09:00,8,82.35,82.51,82.35,82.4,116
20100701|2010-04-08 09:30,8,82.39,82.7,81.8,81.9,525
20100701|2010-04-08 10:00,8,81.91,82.15,81.85,81.86,317
20100701|2010-04-08 10:30,8,81.86,82,81.85,81.9,213
20100701|2010-04-08 11:00,8,81.92,81.93,81.41,81.44,493
20100701|2010-04-08 11:30,8,81.44,81.45,80.73,80.85,2188
20100701|2010-04-08 12:00,8,80.95,81.04,80.15,80.15,905
20100701|2010-04-08 12:30,8,80.2,80.25,79.75,79.9,1354
20100701|2010-04-08 13:00,8,79.97,80.09,79.68,80,837
20100701|2010-04-08 20:00,9,79.88,80.25,79.88,80.11,82
20100701|2010-04-08 20:30,9,80.09,80.24,80.09,80.2,12
20100701|2010-04-08 21:00,9,80.23,80.27,80.23,80.24,32
20100701|2010-04-08 21:30,9,80.13,80.24,80.13,80.2,12
20100701|2010-04-08 22:00,9,80.2,80.2,80.2,80.2,38
20100701|2010-04-08 22:30,9,80.2,80.2,80.2,80.2,1
20100701|2010-04-08 23:30,9,80.18,80.35,80.18,80.35,10
20100701|2010-04-09 00:00,9,80.35,80.4,80.35,80.4,25
20100701|2010-04-09 00:30,9,80.41,80.41,80.41,80.41,1
20100701|2010-04-09 01:00,9,80.4,80.5,80.4,80.4,65
20100701|2010-04-09 01:30,9,80.5,80.55,80.5,80.55,8
20100701|2010-04-09 02:30,9,80.57,80.66,80.56,80.59,22
20100701|2010-04-09 03:00,9,80.59,80.7,80.59,80.62,23
20100701|2010-04-09 03:30,9,80.65,80.65,80.59,80.61,63
20100701|2010-04-09 04:00,9,80.63,80.63,80.58,80.58,47
20100701|2010-04-09 04:30,9,80.58,80.63,80.58,80.63,21
20100701|2010-04-09 05:00,9,80.55,80.55,80.55,80.55,6
20100701|2010-04-09 05:30,9,80.58,80.6,80.55,80.6,33
20100701|2010-04-09 06:00,9,80.56,80.64,80.5,80.5,79
20100701|2010-04-09 06:30,9,80.55,80.58,80.4,80.4,90
20100701|2010-04-09 07:00,9,80.51,80.51,80.25,80.25,185
20100701|2010-04-09 07:30,9,80.25,80.5,80.15,80.36,87
20100701|2010-04-09 08:00,9,80.44,80.53,80.22,80.25,25
20100701|2010-04-09 08:30,9,80.25,80.35,80.24,80.35,94
20100701|2010-04-09 09:00,9,80.43,80.43,80.18,80.26,169
20100701|2010-04-09 09:30,9,80.26,80.33,79.49,79.68,1568
20100701|2010-04-09 10:00,9,79.64,79.7,79.44,79.5,339
20100701|2010-04-09 10:30,9,79.5,79.57,79.4,79.5,270
20100701|2010-04-09 11:00,9,79.59,79.75,79.5,79.53,280
20100701|2010-04-09 11:30,9,79.53,79.59,79.45,79.5,87
20100701|2010-04-09 12:00,9,79.5,79.57,79.43,79.43,267
20100701|2010-04-09 12:30,9,79.43,79.63,79.4,79.59,338
20100701|2010-04-09 13:00,9,79.67,79.75,79.47,79.59,527
20100701|2010-04-11 20:00,12,79.81,80.34,79.81,80.33,58
20100701|2010-04-11 20:30,12,80.22,80.48,80.22,80.47,31
20100701|2010-04-11 21:00,12,80.5,80.51,80.45,80.51,56
20100701|2010-04-11 21:30,12,80.5,80.54,80.5,80.54,17
20100701|2010-04-11 22:00,12,80.45,80.45,80.45,80.45,1
20100701|2010-04-11 23:00,12,80.37,80.45,80.37,80.37,12
20100701|2010-04-11 23:30,12,80.37,80.37,80.37,80.37,8
20100701|2010-04-12 00:00,12,80.37,80.4,80.3,80.3,6
20100701|2010-04-12 00:30,12,80.43,80.55,80.43,80.55,41
20100701|2010-04-12 01:00,12,80.45,80.45,80.45,80.45,2
20100701|2010-04-12 01:30,12,80.51,80.56,80.29,80.45,67
20100701|2010-04-12 02:00,12,80.5,80.5,80.44,80.44,21
20100701|2010-04-12 02:30,12,80.39,80.4,80.35,80.36,12
20100701|2010-04-12 03:00,12,80.42,80.45,80.37,80.39,48
20100701|2010-04-12 03:30,12,80.44,80.45,80.44,80.44,7
20100701|2010-04-12 04:00,12,80.49,80.5,80.4,80.5,49
20100701|2010-04-12 04:30,12,80.5,80.54,80.5,80.54,28
20100701|2010-04-12 05:00,12,80.54,80.54,80.53,80.54,13
20100701|2010-04-12 05:30,12,80.54,80.54,80.49,80.49,55
20100701|2010-04-12 06:00,12,80.35,80.35,80.28,80.28,9
20100701|2010-04-12 06:30,12,80.28,80.3,80.2,80.2,10
20100701|2010-04-12 07:00,12,80.2,80.33,80.16,80.33,28
20100701|2010-04-12 07:30,12,80.09,80.16,79.86,79.92,68
20100701|2010-04-12 08:00,12,79.92,80.46,79.89,80.31,301
20100701|2010-04-12 08:30,12,80.3,80.54,80.09,80.14,139
20100701|2010-04-12 09:00,12,80.3,80.5,80.3,80.4,69
20100701|2010-04-12 09:30,12,80.48,80.5,79.85,80.03,474
20100701|2010-04-12 10:00,12,80,80.14,79.93,80.11,231
20100701|2010-04-12 10:30,12,80.05,80.14,79.94,80.07,162
20100701|2010-04-12 11:00,12,80.05,80.19,80.01,80.04,169
20100701|2010-04-12 11:30,12,80.06,80.07,79.75,79.95,240
20100701|2010-04-12 12:00,12,79.97,80.06,79.75,79.81,212
20100701|2010-04-12 12:30,12,79.79,79.83,79.75,79.82,124
20100701|2010-04-12 13:00,12,79.82,79.87,79.6,79.68,325
20100701|2010-04-12 20:00,13,79.63,79.85,79.62,79.85,38
20100701|2010-04-12 20:30,13,79.9,79.9,79.9,79.9,1
20100701|2010-04-12 21:00,13,79.85,80,79.85,80,13
20100701|2010-04-12 21:30,13,80.09,80.09,80,80,9
20100701|2010-04-12 22:00,13,79.99,79.99,79.99,79.99,1
20100701|2010-04-12 22:30,13,80.07,80.07,80.06,80.06,5
20100701|2010-04-12 23:00,13,80.05,80.06,80.05,80.06,3
20100701|2010-04-12 23:30,13,80.1,80.1,80.1,80.1,1
20100701|2010-04-13 00:00,13,80.1,80.11,80.1,80.11,6
20100701|2010-04-13 00:30,13,80.1,80.17,80.1,80.17,10
20100701|2010-04-13 01:00,13,80.05,80.05,80.05,80.05,4
20100701|2010-04-13 01:30,13,80.05,80.05,80.05,80.05,1
20100701|2010-04-13 02:00,13,80.08,80.09,80.08,80.08,4
20100701|2010-04-13 02:30,13,80.06,80.06,80.02,80.02,17
20100701|2010-04-13 03:00,13,80,80.03,80,80.03,22
20100701|2010-04-13 03:30,13,80.03,80.34,80.03,80.34,34
20100701|2010-04-13 04:00,13,80.34,80.34,80.19,80.34,27
20100701|2010-04-13 04:30,13,80.33,80.62,80.33,80.55,147
20100701|2010-04-13 05:00,13,80.63,80.63,80.5,80.55,31
20100701|2010-04-13 05:30,13,80.5,80.6,80.5,80.5,28
20100701|2010-04-13 06:00,13,80.51,80.51,80.5,80.5,11
20100701|2010-04-13 06:30,13,80.57,80.57,80.24,80.49,52
20100701|2010-04-13 07:00,13,80.54,80.6,80.35,80.39,26
20100701|2010-04-13 07:30,13,80.41,80.82,80.41,80.71,155
20100701|2010-04-13 08:00,13,80.71,80.8,80.43,80.47,137
20100701|2010-04-13 08:30,13,80.47,80.49,80.1,80.34,310
20100701|2010-04-13 09:00,13,80.3,80.32,80.21,80.26,118
20100701|2010-04-13 09:30,13,80.35,80.98,80.25,80.7,990
20100701|2010-04-13 10:00,13,80.66,80.74,80.53,80.57,193
20100701|2010-04-13 10:30,13,80.57,80.87,80.52,80.81,141
20100701|2010-04-13 11:00,13,80.84,80.87,80.75,80.75,178
20100701|2010-04-13 11:30,13,80.73,80.88,80.71,80.87,176
20100701|2010-04-13 12:00,13,80.86,80.87,80.77,80.82,112
20100701|2010-04-13 12:30,13,80.82,82.16,80.82,81.93,1628
20100701|2010-04-13 13:00,13,81.94,82.03,81.56,81.99,835
20100701|2010-04-13 20:00,14,81.7,82.15,81.61,82.14,93
20100701|2010-04-13 20:30,14,82.15,82.15,82,82,48
20100701|2010-04-13 21:00,14,81.87,81.89,81.87,81.88,4
20100701|2010-04-13 21:30,14,81.88,81.99,81.88,81.9,11
20100701|2010-04-13 22:00,14,81.9,81.9,81.9,81.9,1
20100701|2010-04-13 22:30,14,81.9,81.99,81.9,81.99,11
20100701|2010-04-13 23:00,14,81.99,82.09,81.99,82.09,14
20100701|2010-04-13 23:30,14,82.1,82.1,82.09,82.1,23
20100701|2010-04-14 00:00,14,81.96,82.1,81.96,82,4
20100701|2010-04-14 00:30,14,82.1,82.1,81.87,82.1,6
20100701|2010-04-14 01:00,14,81.82,81.82,81.81,81.81,5
20100701|2010-04-14 01:30,14,81.85,81.85,81.51,81.51,72
20100701|2010-04-14 02:00,14,81.69,81.81,81.51,81.51,15
20100701|2010-04-14 02:30,14,81.73,81.81,81.73,81.81,14
20100701|2010-04-14 03:00,14,81.73,81.73,81.6,81.6,59
20100701|2010-04-14 03:30,14,81.59,81.59,81.48,81.51,52
20100701|2010-04-14 04:00,14,81.46,81.48,81.43,81.48,10
20100701|2010-04-14 04:30,14,81.52,81.59,81.52,81.59,23
20100701|2010-04-14 05:00,14,81.52,81.59,81.52,81.59,36
20100701|2010-04-14 05:30,14,81.5,81.5,81.35,81.35,13
20100701|2010-04-14 06:00,14,81.48,81.48,81.48,81.48,6
20100701|2010-04-14 06:30,14,81.53,81.56,81.45,81.52,33
20100701|2010-04-14 07:00,14,81.52,81.6,81.48,81.51,76
20100701|2010-04-14 07:30,14,81.51,81.57,81.38,81.53,119
20100701|2010-04-14 08:00,14,81.53,81.6,81.53,81.6,92
20100701|2010-04-14 08:30,14,81.54,81.67,81.5,81.54,93
20100701|2010-04-14 09:00,14,81.5,81.67,81.31,81.67,137
20100701|2010-04-14 09:30,14,81.64,81.75,81.51,81.63,844
20100701|2010-04-14 10:00,14,81.61,81.64,81.02,81.39,467
20100701|2010-04-14 10:30,14,81.35,81.43,81.05,81.06,187
20100701|2010-04-14 11:00,14,81.09,81.3,81.08,81.25,163
20100701|2010-04-14 11:30,14,81.25,81.29,81.07,81.07,202
20100701|2010-04-14 12:00,14,81.07,81.29,81.06,81.29,66
20100701|2010-04-14 12:30,14,81.23,81.36,81.21,81.25,114
20100701|2010-04-14 13:00,14,81.28,81.36,80.95,80.95,403
20100701|2010-04-14 20:00,15,80.78,81.4,80.78,81.23,24
20100701|2010-04-14 20:30,15,81.35,81.35,81.19,81.35,27
20100701|2010-04-14 21:00,15,81.25,81.39,81.25,81.39,5
20100701|2010-04-14 21:30,15,81.35,81.39,81.33,81.39,5
20100701|2010-04-14 22:00,15,81.33,81.37,81.33,81.37,3
20100701|2010-04-14 22:30,15,81.32,81.37,81.25,81.37,5
20100701|2010-04-15 00:30,15,81.36,81.36,81.36,81.36,4
20100701|2010-04-15 01:00,15,81.3,81.31,81.25,81.31,10
20100701|2010-04-15 01:30,15,81.31,81.31,81.08,81.08,31
20100701|2010-04-15 02:00,15,81.1,81.1,81,81.04,17
20100701|2010-04-15 02:30,15,81.09,81.09,81.09,81.09,13
20100701|2010-04-15 03:00,15,81.09,81.1,80.92,81.09,31
20100701|2010-04-15 03:30,15,81.09,81.09,80.87,80.89,5
20100701|2010-04-15 04:00,15,80.86,81.05,80.86,80.9,5
20100701|2010-04-15 04:30,15,80.86,80.86,80.86,80.86,3
20100701|2010-04-15 05:00,15,80.86,80.9,80.85,80.9,45
20100701|2010-04-15 05:30,15,80.83,80.83,80.78,80.78,33
20100701|2010-04-15 06:00,15,80.8,80.9,80.78,80.81,29
20100701|2010-04-15 06:30,15,80.83,81.01,80.83,80.93,7
20100701|2010-04-15 07:00,15,80.91,80.91,80.78,80.81,69
20100701|2010-04-15 07:30,15,80.8,80.98,80.8,80.9,133
20100701|2010-04-15 08:00,15,80.96,81.02,80.9,80.93,142
20100701|2010-04-15 08:30,15,80.9,81,80.9,80.92,51
20100701|2010-04-15 09:00,15,80.92,81.05,80.86,81,105
20100701|2010-04-15 09:30,15,80.97,81.64,80.77,81.64,1123
20100701|2010-04-15 10:00,15,81.64,82.14,81.6,81.85,1148
20100701|2010-04-15 10:30,15,81.89,81.99,81.8,81.9,377
20100701|2010-04-15 11:00,15,81.92,82.09,81.85,82.09,229
20100701|2010-04-15 11:30,15,82.09,82.35,82.04,82.35,572
20100701|2010-04-15 12:00,15,82.33,82.33,82.1,82.2,272
20100701|2010-04-15 12:30,15,82.2,82.24,81.82,82.18,209
20100701|2010-04-15 13:00,15,82.2,82.32,81.84,81.95,449
20100701|2010-04-15 20:00,16,82.06,82.12,82,82.12,18
20100701|2010-04-15 20:30,16,82.12,82.12,82.09,82.09,3
20100701|2010-04-15 21:00,16,82.1,82.12,82.05,82.05,4
20100701|2010-04-15 21:30,16,82.1,82.1,82.1,82.1,1
20100701|2010-04-15 22:00,16,82.09,82.1,82.05,82.1,19
20100701|2010-04-15 22:30,16,82.1,82.1,82.1,82.1,6
20100701|2010-04-15 23:00,16,82.1,82.1,82.07,82.1,15
20100701|2010-04-15 23:30,16,82.07,82.12,82.07,82.12,2
20100701|2010-04-16 00:00,16,82.09,82.09,82.09,82.09,1
20100701|2010-04-16 00:30,16,82.12,82.12,82.12,82.12,3
20100701|2010-04-16 01:00,16,82.12,82.17,82.12,82.17,23
20100701|2010-04-16 01:30,16,82.17,82.23,82.13,82.23,52
20100701|2010-04-16 02:00,16,82.22,82.23,82.08,82.08,101
20100701|2010-04-16 02:30,16,82.04,82.05,82.02,82.05,22
20100701|2010-04-16 03:00,16,82.08,82.2,82.08,82.2,3
20100701|2010-04-16 03:30,16,82.15,82.34,82.06,82.34,74
20100701|2010-04-16 04:00,16,82.34,82.5,82.34,82.39,81
20100701|2010-04-16 04:30,16,82.5,82.52,82.5,82.52,8
20100701|2010-04-16 05:00,16,82.49,82.5,82.36,82.36,4
20100701|2010-04-16 05:30,16,82.49,82.55,82.43,82.53,83
20100701|2010-04-16 06:00,16,82.5,82.54,82.5,82.54,47
20100701|2010-04-16 06:30,16,82.51,82.63,82.5,82.63,141
20100701|2010-04-16 07:00,16,82.62,82.81,82.6,82.7,372
20100701|2010-04-16 07:30,16,82.7,82.7,82.32,82.32,170
20100701|2010-04-16 08:00,16,82.32,82.59,82.2,82.23,97
20100701|2010-04-16 08:30,16,82.25,82.32,82.2,82.3,45
20100701|2010-04-16 09:00,16,82.3,82.45,82.2,82.35,151
20100701|2010-04-16 09:30,16,82.45,82.45,80.64,80.82,1701
20100701|2010-04-16 10:00,16,80.72,81.5,80.72,81.26,783
20100701|2010-04-16 10:30,16,81.31,81.65,81.3,81.4,297
20100701|2010-04-16 11:00,16,81.48,81.48,81.1,81.17,174
20100701|2010-04-16 11:30,16,81.14,81.32,80.95,81.24,317
20100701|2010-04-16 12:00,16,81.28,81.59,81.16,81.49,160
20100701|2010-04-16 12:30,16,81.45,81.92,81.38,81.59,244
20100701|2010-04-16 13:00,16,81.51,81.66,81.33,81.6,641
20100701|2010-04-18 20:00,19,81.7,81.7,81.55,81.55,145
20100701|2010-04-18 20:30,19,81.51,81.51,81.25,81.25,98
20100701|2010-04-18 21:00,19,81.26,81.26,80.97,80.97,62
20100701|2010-04-18 21:30,19,80.95,80.95,80.62,80.62,145
20100701|2010-04-18 22:00,19,80.64,80.65,80.56,80.65,58
20100701|2010-04-18 22:30,19,80.65,80.65,80.52,80.52,62
20100701|2010-04-18 23:00,19,80.55,80.55,80.53,80.53,6
20100701|2010-04-18 23:30,19,80.53,80.67,80.53,80.67,16
20100701|2010-04-19 00:00,19,80.67,80.67,80.67,80.67,1
20100701|2010-04-19 00:30,19,80.55,80.55,80.55,80.55,1
20100701|2010-04-19 01:00,19,80.75,80.75,80.75,80.75,2
20100701|2010-04-19 01:30,19,80.75,80.75,80.67,80.67,27
20100701|2010-04-19 02:00,19,80.67,80.67,80.55,80.66,13
20100701|2010-04-19 02:30,19,80.6,80.66,80.56,80.62,47
20100701|2010-04-19 03:00,19,80.66,80.75,80.66,80.67,20
20100701|2010-04-19 03:30,19,80.69,80.75,80.69,80.69,50
20100701|2010-04-19 04:00,19,80.75,80.75,80.66,80.66,29
20100701|2010-04-19 04:30,19,80.61,80.61,80.54,80.54,87
20100701|2010-04-19 05:00,19,80.65,80.65,80.65,80.65,1
20100701|2010-04-19 06:00,19,80.75,80.81,80.72,80.72,39
20100701|2010-04-19 06:30,19,80.83,80.88,80.8,80.82,44
20100701|2010-04-19 07:00,19,80.82,80.85,80.76,80.8,194
20100701|2010-04-19 07:30,19,80.78,80.88,80.65,80.65,75
20100701|2010-04-19 08:00,19,80.7,80.9,80.64,80.9,159
20100701|2010-04-19 08:30,19,80.86,81.41,80.8,81.36,672
20100701|2010-04-19 09:00,19,81.36,81.5,80.72,80.81,662
20100701|2010-04-19 09:30,19,80.75,81.44,80.75,81.02,972
20100701|2010-04-19 10:00,19,80.92,81.2,80.83,80.88,302
20100701|2010-04-19 10:30,19,80.88,81.05,80.8,81,285
20100701|2010-04-19 11:00,19,80.95,81.18,80.95,81.15,276
20100701|2010-04-19 11:30,19,81.1,81.36,81.1,81.25,294
20100701|2010-04-19 12:00,19,81.29,81.42,81.06,81.32,161
20100701|2010-04-19 12:30,19,81.35,81.53,81.2,81.47,333
20100701|2010-04-19 13:00,19,81.42,81.78,81.34,81.76,1289
20100701|2010-04-19 20:00,20,81.6,81.95,81.6,81.77,69
20100701|2010-04-19 20:30,20,81.77,81.85,81.7,81.7,53
20100701|2010-04-19 21:00,20,81.66,81.88,81.64,81.88,17
20100701|2010-04-19 21:30,20,81.81,81.81,81.81,81.81,1
20100701|2010-04-19 22:30,20,81.65,81.65,81.6,81.6,24
20100701|2010-04-19 23:30,20,81.7,81.96,81.7,81.96,25
20100701|2010-04-20 00:00,20,81.94,81.94,81.94,81.94,2
20100701|2010-04-20 00:30,20,81.7,81.7,81.7,81.7,2
20100701|2010-04-20 01:00,20,81.95,82.1,81.9,81.99,90
20100701|2010-04-20 01:30,20,82.1,82.1,82.1,82.1,19
20100701|2010-04-20 02:00,20,82.11,82.57,82.1,82.57,212
20100701|2010-04-20 02:30,20,82.56,82.95,82.56,82.76,597
20100701|2010-04-20 03:00,20,82.75,82.97,82.75,82.8,97
20100701|2010-04-20 03:30,20,82.81,82.99,82.81,82.99,107
20100701|2010-04-20 04:00,20,82.96,83.19,82.96,83.14,343
20100701|2010-04-20 04:30,20,83.19,83.35,83.15,83.35,481
20100701|2010-04-20 05:00,20,83.35,83.59,83.25,83.59,304
20100701|2010-04-20 05:30,20,83.37,83.67,83.37,83.6,90
20100701|2010-04-20 06:00,20,83.65,83.65,82.95,83.28,130
20100701|2010-04-20 06:30,20,83.35,83.45,82.75,83,132
20100701|2010-04-20 07:00,20,83.04,83.24,83.04,83.23,209
20100701|2010-04-20 07:30,20,83.23,83.44,83.21,83.43,291
20100701|2010-04-20 08:00,20,83.43,83.65,83.35,83.58,369
20100701|2010-04-20 08:30,20,83.52,84.5,83.43,84.16,2273
20100701|2010-04-20 09:00,20,84.16,84.3,84.1,84.12,484
20100701|2010-04-20 09:30,20,84.18,84.43,83.34,83.51,2239
20100701|2010-04-20 10:00,20,83.5,83.95,83.49,83.8,629
20100701|2010-04-20 10:30,20,83.78,84.19,83.72,84,658
20100701|2010-04-20 11:00,20,84.05,84.17,83.95,84.11,473
20100701|2010-04-20 11:30,20,84.12,84.6,84.08,84.6,1130
20100701|2010-04-20 12:00,20,84.6,84.6,84.6,84.6,200
20100701|2010-04-20 12:30,20,84.6,84.6,84.6,84.6,98
20100701|2010-04-20 13:00,20,84.6,84.6,84.6,84.6,174
20100701|2010-04-20 20:00,21,84.9,85,84.85,84.95,519
20100701|2010-04-20 20:30,21,84.99,85.12,84.82,85,229
20100701|2010-04-20 21:00,21,85,85.12,84.96,85.04,60
20100701|2010-04-20 21:30,21,85.1,85.19,85.1,85.19,95
20100701|2010-04-20 22:00,21,85.19,85.36,85.17,85.3,198
20100701|2010-04-20 22:30,21,85.3,85.35,85.25,85.3,63
20100701|2010-04-20 23:00,21,85.3,85.35,85.27,85.35,43
20100701|2010-04-20 23:30,21,85.35,85.46,85.35,85.4,70
20100701|2010-04-21 00:00,21,85.4,85.59,85.39,85.59,185
20100701|2010-04-21 00:30,21,85.59,85.68,85.55,85.55,88
20100701|2010-04-21 01:00,21,85.55,85.6,85.55,85.55,17
20100701|2010-04-21 01:30,21,85.6,85.6,85.21,85.21,120
20100701|2010-04-21 02:00,21,85.21,85.21,85.16,85.2,68
20100701|2010-04-21 02:30,21,85.23,85.25,85.16,85.25,43
20100701|2010-04-21 03:00,21,85.25,85.28,85.09,85.09,42
20100701|2010-04-21 03:30,21,85.18,85.48,85.1,85.48,34
20100701|2010-04-21 04:00,21,85.5,85.55,85.44,85.55,41
20100701|2010-04-21 04:30,21,85.6,85.69,85.6,85.68,88
20100701|2010-04-21 05:00,21,85.7,85.7,85.6,85.6,70
20100701|2010-04-21 05:30,21,85.54,85.54,85.23,85.23,47
20100701|2010-04-21 06:00,21,85.3,85.56,85.3,85.47,88
20100701|2010-04-21 06:30,21,85.47,85.64,85.4,85.6,184
20100701|2010-04-21 07:00,21,85.6,86.8,85.45,86.66,2134
20100701|2010-04-21 07:30,21,86.7,86.75,85.63,86.04,705
20100701|2010-04-21 08:00,21,86.07,86.19,85.79,86.01,697
20100701|2010-04-21 08:30,21,85.96,86.36,85.94,86.3,740
20100701|2010-04-21 09:00,21,86.3,86.5,86.27,86.35,830
20100701|2010-04-21 09:30,21,86.36,86.6,85.84,86.17,2419
20100701|2010-04-21 10:00,21,86.17,86.2,85.62,85.62,1304
20100701|2010-04-21 10:30,21,85.62,85.95,85.1,85.73,1537
20100701|2010-04-21 11:00,21,85.69,85.9,85.65,85.87,319
20100701|2010-04-21 11:30,21,85.83,85.92,85.78,85.83,329
20100701|2010-04-21 12:00,21,85.8,85.84,85.65,85.65,469
20100701|2010-04-21 12:30,21,85.65,85.82,85.58,85.65,319
20100701|2010-04-21 13:00,21,85.66,85.68,84.98,85.15,2101
20100701|2010-04-21 13:30,21,85.22,85.22,85.22,85.22,1
20100701|2010-04-21 20:00,22,85,85.1,84.96,85.1,88
20100701|2010-04-21 20:30,22,85.1,85.1,85.05,85.06,6
20100701|2010-04-21 21:00,22,85.09,85.1,85.01,85.01,65
20100701|2010-04-21 21:30,22,85,85.01,84.96,84.96,45
20100701|2010-04-21 22:00,22,84.95,84.96,84.92,84.96,6
20100701|2010-04-21 22:30,22,84.9,84.9,84.88,84.88,6
20100701|2010-04-21 23:00,22,84.88,84.9,84.88,84.9,3
20100701|2010-04-21 23:30,22,84.89,84.95,84.88,84.88,7
20100701|2010-04-22 00:00,22,84.88,84.88,84.88,84.88,5
20100701|2010-04-22 00:30,22,84.9,84.95,84.9,84.9,10
20100701|2010-04-22 01:00,22,84.95,84.96,84.95,84.96,9
20100701|2010-04-22 01:30,22,84.95,84.96,84.86,84.95,41
20100701|2010-04-22 02:00,22,84.95,85.01,84.89,85.01,53
20100701|2010-04-22 02:30,22,84.95,85.01,84.89,85.01,85
20100701|2010-04-22 03:00,22,85.01,85.05,84.96,85.04,28
20100701|2010-04-22 03:30,22,85.01,85.29,85.01,85.21,126
20100701|2010-04-22 04:00,22,85.12,85.27,85.01,85.12,38
20100701|2010-04-22 04:30,22,85.05,85.1,85,85,68
20100701|2010-04-22 05:00,22,85,85.06,85,85.06,35
20100701|2010-04-22 05:30,22,85.03,85.03,84.99,84.99,36
20100701|2010-04-22 06:00,22,85,85,85,85,11
20100701|2010-04-22 06:30,22,85.02,85.12,85.02,85.12,9
20100701|2010-04-22 07:00,22,85.12,85.55,85.12,85.41,294
20100701|2010-04-22 07:30,22,85.48,85.72,85.24,85.65,467
20100701|2010-04-22 08:00,22,85.68,85.84,85.54,85.84,381
20100701|2010-04-22 08:30,22,85.84,85.97,85.35,85.38,603
20100701|2010-04-22 09:00,22,85.35,85.35,85,85.06,471
20100701|2010-04-22 09:30,22,85.18,85.33,84.71,84.99,2165
20100701|2010-04-22 10:00,22,85,85.31,84.91,85.31,833
20100701|2010-04-22 10:30,22,85.25,85.68,85.25,85.47,1045
20100701|2010-04-22 11:00,22,85.42,85.5,84.43,84.45,1211
20100701|2010-04-22 11:30,22,84.45,84.88,84.37,84.75,867
20100701|2010-04-22 12:00,22,84.75,85,84.75,85,432
20100701|2010-04-22 12:30,22,84.98,84.98,84.82,84.94,420
20100701|2010-04-22 13:00,22,84.94,84.94,84.72,84.93,1118
20100701|2010-04-22 20:00,23,84.99,85.1,84.9,85.1,34
20100701|2010-04-22 20:30,23,85.1,85.23,85.1,85.23,30
20100701|2010-04-22 21:00,23,85.23,85.23,85.2,85.23,9
20100701|2010-04-22 21:30,23,85.25,85.34,85.25,85.3,45
20100701|2010-04-22 22:00,23,85.3,85.34,85.25,85.34,4
20100701|2010-04-22 22:30,23,85.25,85.35,85.25,85.35,20
20100701|2010-04-22 23:00,23,85.15,85.15,85.15,85.15,2
20100701|2010-04-22 23:30,23,85.15,85.15,85.15,85.15,1
20100701|2010-04-23 00:30,23,85.23,85.23,85.23,85.23,2
20100701|2010-04-23 01:00,23,85.21,85.21,85.15,85.15,2
20100701|2010-04-23 01:30,23,85.24,85.24,85.2,85.24,15
20100701|2010-04-23 02:00,23,85.25,85.34,85.18,85.19,62
20100701|2010-04-23 02:30,23,85.25,85.25,85.25,85.25,11
20100701|2010-04-23 03:00,23,85.3,85.43,85.3,85.43,122
20100701|2010-04-23 03:30,23,85.44,85.44,85.3,85.36,29
20100701|2010-04-23 04:00,23,85.36,85.36,85.29,85.3,37
20100701|2010-04-23 04:30,23,85.33,85.35,85.2,85.34,75
20100701|2010-04-23 05:00,23,85.35,85.35,85.33,85.33,10
20100701|2010-04-23 05:30,23,85.23,85.4,85.23,85.31,37
20100701|2010-04-23 06:00,23,85.35,85.39,85.24,85.38,26
20100701|2010-04-23 06:30,23,85.39,85.39,85.3,85.38,58
20100701|2010-04-23 07:00,23,85.38,85.85,85.38,85.85,445
20100701|2010-04-23 07:30,23,85.83,86.38,85.8,86.05,991
20100701|2010-04-23 08:00,23,86.03,86.2,85.86,86.08,374
20100701|2010-04-23 08:30,23,85.94,86.16,85.94,86.1,294
20100701|2010-04-23 09:00,23,86.13,86.22,85.98,86.05,506
20100701|2010-04-23 09:30,23,86.05,86.11,85.71,85.82,1400
20100701|2010-04-23 10:00,23,85.82,86.01,85.31,85.45,1479
20100701|2010-04-23 10:30,23,85.51,85.51,84.95,85.5,902
20100701|2010-04-23 11:00,23,85.49,85.57,85.4,85.57,310
20100701|2010-04-23 11:30,23,85.57,85.79,85.35,85.78,539
20100701|2010-04-23 12:00,23,85.78,85.88,85.71,85.88,295
20100701|2010-04-23 12:30,23,85.86,85.98,85.77,85.9,245
20100701|2010-04-23 13:00,23,85.94,86.37,85.93,86.3,1428
20100701|2010-04-23 13:30,23,86.3,86.3,86.3,86.3,10
20100701|2010-04-25 20:00,26,86.21,86.38,85.97,86.05,160
20100701|2010-04-25 20:30,26,86.14,86.18,86.02,86.02,16
20100701|2010-04-25 21:00,26,86.06,86.18,86.06,86.18,6
20100701|2010-04-25 21:30,26,86.05,86.2,86.05,86.2,23
20100701|2010-04-25 22:00,26,86.2,86.2,86.2,86.2,5
20100701|2010-04-25 22:30,26,86.2,86.21,86.2,86.2,12
20100701|2010-04-25 23:00,26,86.15,86.2,86.15,86.15,8
20100701|2010-04-25 23:30,26,86.15,86.15,86.14,86.14,2
20100701|2010-04-26 00:30,26,86.22,86.24,86.12,86.12,10
20100701|2010-04-26 01:00,26,86.15,86.15,85.99,86.1,46
20100701|2010-04-26 01:30,26,86,86.15,85.91,85.91,59
20100701|2010-04-26 02:00,26,86.11,86.15,86.05,86.05,23
20100701|2010-04-26 02:30,26,86.14,86.2,86.14,86.2,62
20100701|2010-04-26 03:00,26,86.2,86.2,86.15,86.15,11
20100701|2010-04-26 03:30,26,86.2,86.43,86.2,86.42,112
20100701|2010-04-26 04:00,26,86.42,86.55,86.42,86.55,150
20100701|2010-04-26 04:30,26,86.47,86.5,86.46,86.5,7
20100701|2010-04-26 05:00,26,86.45,86.55,86.33,86.55,64
20100701|2010-04-26 05:30,26,86.55,86.58,86.55,86.58,46
20100701|2010-04-26 06:00,26,86.58,86.98,86.58,86.64,238
20100701|2010-04-26 06:30,26,86.65,86.7,86.5,86.65,63
20100701|2010-04-26 07:00,26,86.65,86.88,86.65,86.81,167
20100701|2010-04-26 07:30,26,86.8,86.9,86.6,86.83,238
20100701|2010-04-26 08:00,26,86.85,86.99,86.85,86.99,533
20100701|2010-04-26 08:30,26,86.98,87.1,86.75,86.9,453
20100701|2010-04-26 09:00,26,86.83,86.91,86.75,86.78,200
20100701|2010-04-26 09:30,26,86.8,86.8,85.84,86,1324
20100701|2010-04-26 10:00,26,85.99,85.99,85.41,85.6,1165
20100701|2010-04-26 10:30,26,85.59,85.95,85.47,85.6,694
20100701|2010-04-26 11:00,26,85.73,85.95,85.45,85.95,368
20100701|2010-04-26 11:30,26,85.95,85.99,85.82,85.9,272
20100701|2010-04-26 12:00,26,85.9,85.98,85.84,85.98,170
20100701|2010-04-26 12:30,26,85.98,86.09,85.87,86.02,183
20100701|2010-04-26 13:00,26,86.02,86.02,85.6,85.6,558
20100701|2010-04-26 20:00,27,85.86,86.08,85.68,86.06,98
20100701|2010-04-26 20:30,27,86,86,85.89,85.89,2
20100701|2010-04-26 21:00,27,85.89,85.89,85.82,85.82,4
20100701|2010-04-26 21:30,27,85.81,85.9,85.81,85.81,14
20100701|2010-04-26 22:00,27,85.85,85.89,85.81,85.82,26
20100701|2010-04-26 22:30,27,85.83,85.83,85.83,85.83,10
20100701|2010-04-26 23:00,27,85.83,85.83,85.83,85.83,2
20100701|2010-04-27 00:00,27,85.83,85.89,85.83,85.83,3
20100701|2010-04-27 00:30,27,85.89,85.89,85.89,85.89,1
20100701|2010-04-27 01:00,27,85.83,85.83,85.7,85.7,37
20100701|2010-04-27 01:30,27,85.73,85.8,85.73,85.8,16
20100701|2010-04-27 02:00,27,85.79,85.8,85.62,85.75,68
20100701|2010-04-27 02:30,27,85.7,85.7,85.63,85.68,27
20100701|2010-04-27 03:00,27,85.62,85.82,85.6,85.82,41
20100701|2010-04-27 03:30,27,85.82,85.9,85.8,85.9,25
20100701|2010-04-27 04:00,27,85.9,85.9,85.8,85.9,34
20100701|2010-04-27 04:30,27,85.85,85.85,85.66,85.85,33
20100701|2010-04-27 05:00,27,85.85,85.85,85.68,85.68,5
20100701|2010-04-27 05:30,27,85.67,85.79,85.6,85.6,93
20100701|2010-04-27 06:00,27,85.59,85.63,85.24,85.24,356
20100701|2010-04-27 06:30,27,85.25,85.35,85.21,85.27,83
20100701|2010-04-27 07:00,27,85.27,85.35,85.1,85.31,290
20100701|2010-04-27 07:30,27,85.3,85.4,85.25,85.37,37
20100701|2010-04-27 08:00,27,85.31,85.5,85.3,85.48,86
20100701|2010-04-27 08:30,27,85.49,85.49,85.22,85.27,138
20100701|2010-04-27 09:00,27,85.27,85.35,85.05,85.26,444
20100701|2010-04-27 09:30,27,85.27,85.5,85.11,85.42,1129
20100701|2010-04-27 10:00,27,85.45,85.47,84.9,84.9,750
20100701|2010-04-27 10:30,27,84.9,85.15,84.66,84.81,1007
20100701|2010-04-27 11:00,27,84.78,84.8,84.56,84.67,327
20100701|2010-04-27 11:30,27,84.67,84.93,84.65,84.93,145
20100701|2010-04-27 12:00,27,84.91,85.32,84.91,85.29,541
20100701|2010-04-27 12:30,27,85.3,85.39,85.14,85.28,594
20100701|2010-04-27 13:00,27,85.34,85.34,85.03,85.24,1048
20100701|2010-04-27 20:00,28,85.2,85.2,85.03,85.15,36
20100701|2010-04-27 20:30,28,85.15,85.35,85.15,85.32,17
20100701|2010-04-27 21:00,28,85.43,85.5,85.43,85.5,16
20100701|2010-04-27 21:30,28,85.41,85.41,85.4,85.4,3
20100701|2010-04-27 22:00,28,85.54,85.75,85.54,85.7,29
20100701|2010-04-27 22:30,28,85.75,85.75,85.51,85.51,4
20100701|2010-04-27 23:00,28,85.51,85.51,85.51,85.51,5
20100701|2010-04-27 23:30,28,85.51,85.51,85.51,85.51,80
20100701|2010-04-28 00:00,28,85.55,85.57,85.53,85.57,4
20100701|2010-04-28 01:00,28,85.62,85.62,85.57,85.57,5
20100701|2010-04-28 01:30,28,85.67,85.71,85.6,85.6,14
20100701|2010-04-28 02:00,28,85.57,85.71,85.57,85.7,70
20100701|2010-04-28 02:30,28,85.61,85.65,85.57,85.65,25
20100701|2010-04-28 03:00,28,85.65,85.65,85.57,85.6,44
20100701|2010-04-28 03:30,28,85.57,85.57,85.13,85.23,102
20100701|2010-04-28 04:00,28,85.25,85.3,85.2,85.29,23
20100701|2010-04-28 04:30,28,85.32,85.4,85.2,85.21,28
20100701|2010-04-28 05:00,28,85.21,85.35,85.21,85.31,9
20100701|2010-04-28 05:30,28,85.26,85.35,85.26,85.27,28
20100701|2010-04-28 06:00,28,85.27,85.3,85.27,85.27,27
20100701|2010-04-28 06:30,28,85.3,85.57,85.3,85.5,73
20100701|2010-04-28 07:00,28,85.52,85.68,85.5,85.67,93
20100701|2010-04-28 07:30,28,85.66,86,85.66,85.95,383
20100701|2010-04-28 08:00,28,85.97,86,85.81,85.9,210
20100701|2010-04-28 08:30,28,85.9,85.99,85.72,85.77,216
20100701|2010-04-28 09:00,28,85.82,85.82,85.28,85.48,321
20100701|2010-04-28 09:30,28,85.47,85.75,85.22,85.69,1333
20100701|2010-04-28 10:00,28,85.69,85.71,85.35,85.39,614
20100701|2010-04-28 10:30,28,85.4,85.58,85.35,85.5,458
20100701|2010-04-28 11:00,28,85.53,85.56,84.92,84.96,776
20100701|2010-04-28 11:30,28,84.96,85,84.6,84.75,766
20100701|2010-04-28 12:00,28,84.72,84.8,84.41,84.45,618
20100701|2010-04-28 12:30,28,84.45,84.72,84.45,84.72,207
20100701|2010-04-28 13:00,28,84.72,84.94,84.68,84.8,532
20100701|2010-04-28 20:00,29,84.83,85,84.81,85,93
20100701|2010-04-28 20:30,29,84.99,85,84.9,84.9,20
20100701|2010-04-28 21:00,29,84.83,85.16,84.83,85.02,33
20100701|2010-04-28 21:30,29,85.02,85.2,85.02,85.18,46
20100701|2010-04-28 22:00,29,85.06,85.17,85.05,85.11,27
20100701|2010-04-28 22:30,29,85.15,85.23,85.1,85.1,43
20100701|2010-04-28 23:00,29,85.1,85.23,85.1,85.1,17
20100701|2010-04-29 00:00,29,85.2,85.25,85.2,85.25,30
20100701|2010-04-29 00:30,29,85.25,85.25,85.25,85.25,12
20100701|2010-04-29 01:00,29,85.22,85.28,85.22,85.25,16
20100701|2010-04-29 01:30,29,85.25,85.5,85.25,85.4,115
20100701|2010-04-29 02:00,29,85.45,85.5,85.4,85.4,28
20100701|2010-04-29 02:30,29,85.41,85.45,85.41,85.45,52
20100701|2010-04-29 03:00,29,85.45,85.45,85.4,85.4,8
20100701|2010-04-29 03:30,29,85.45,85.51,85.45,85.51,48
20100701|2010-04-29 04:00,29,85.5,85.5,85.46,85.49,8
20100701|2010-04-29 04:30,29,85.49,85.5,85.18,85.18,51
20100701|2010-04-29 05:00,29,85.16,85.4,85.15,85.18,27
20100701|2010-04-29 05:30,29,85.18,85.25,85.16,85.25,19
20100701|2010-04-29 06:00,29,85.25,85.35,85.25,85.32,43
20100701|2010-04-29 06:30,29,85.35,85.45,85.33,85.42,92
20100701|2010-04-29 07:00,29,85.42,85.42,85.12,85.12,157
20100701|2010-04-29 07:30,29,85.15,85.32,84.91,85.02,183
20100701|2010-04-29 08:00,29,84.95,85.01,84.83,84.83,136
20100701|2010-04-29 08:30,29,84.87,85,84.76,84.76,212
20100701|2010-04-29 09:00,29,84.78,84.82,84.45,84.77,914
20100701|2010-04-29 09:30,29,84.77,84.88,84.45,84.58,1267
20100701|2010-04-29 10:00,29,84.55,84.55,83,83.7,4157
20100701|2010-04-29 10:30,29,83.67,83.9,83.58,83.79,483
20100701|2010-04-29 11:00,29,83.8,83.98,83.72,83.93,223
20100701|2010-04-29 11:30,29,83.89,83.93,83.6,83.9,422
20100701|2010-04-29 12:00,29,83.9,83.9,83.54,83.55,311
20100701|2010-04-29 12:30,29,83.55,83.6,83.43,83.43,410
20100701|2010-04-29 13:00,29,83.43,83.53,83.21,83.28,889
20100701|2010-04-29 20:00,30,83.4,84.08,83.4,84.08,193
20100701|2010-04-29 20:30,30,83.8,83.9,83.8,83.9,17
20100701|2010-04-29 21:00,30,83.8,83.95,83.8,83.92,40
20100701|2010-04-29 21:30,30,83.82,83.92,83.8,83.92,39
20100701|2010-04-29 22:00,30,83.92,83.92,83.9,83.92,16
20100701|2010-04-29 22:30,30,83.8,83.8,83.8,83.8,2
20100701|2010-04-29 23:00,30,83.9,84,83.9,84,33
20100701|2010-04-29 23:30,30,83.94,83.94,83.93,83.93,7
20100701|2010-04-30 00:00,30,83.93,83.93,83.81,83.81,10
20100701|2010-04-30 00:30,30,83.81,83.81,83.8,83.8,7
20100701|2010-04-30 01:00,30,83.88,83.88,83.7,83.88,9
20100701|2010-04-30 01:30,30,83.6,83.7,83.6,83.7,10
20100701|2010-04-30 02:00,30,83.85,83.85,83.71,83.85,19
20100701|2010-04-30 02:30,30,83.75,83.75,83.7,83.7,26
20100701|2010-04-30 03:00,30,83.7,83.8,83.65,83.8,92
20100701|2010-04-30 03:30,30,83.8,83.8,83.8,83.8,37
20100701|2010-04-30 04:00,30,83.8,83.8,83.75,83.8,49
20100701|2010-04-30 04:30,30,83.8,83.8,83.77,83.77,9
20100701|2010-04-30 05:00,30,83.77,83.77,83.62,83.75,57
20100701|2010-04-30 05:30,30,83.76,83.76,83.7,83.72,4
20100701|2010-04-30 06:00,30,83.7,83.88,83.7,83.88,38
20100701|2010-04-30 06:30,30,83.88,83.88,83.79,83.8,20
20100701|2010-04-30 07:00,30,83.88,83.9,83.65,83.65,63
20100701|2010-04-30 07:30,30,83.64,83.92,83.6,83.89,82
20100701|2010-04-30 08:00,30,83.93,84.02,83.79,83.96,163
20100701|2010-04-30 08:30,30,83.96,84.2,83.81,84.1,433
20100701|2010-04-30 09:00,30,84.11,84.11,83.81,83.93,173
20100701|2010-04-30 09:30,30,83.93,83.93,83.51,83.6,585
20100701|2010-04-30 10:00,30,83.58,83.97,83.47,83.89,474
20100701|2010-04-30 10:30,30,83.91,84.04,83.78,83.78,224
20100701|2010-04-30 11:00,30,83.85,83.9,83.7,83.89,161
20100701|2010-04-30 11:30,30,83.9,83.95,83.75,83.81,58
20100701|2010-04-30 12:00,30,83.73,83.85,83.73,83.82,56
20100701|2010-04-30 12:30,30,83.83,84.04,83.83,83.95,123
20100701|2010-04-30 13:00,30,83.96,84.43,83.95,84.28,1390
20100701|2010-05-02 20:00,3,84.13,84.13,83.77,84.05,107
20100701|2010-05-02 20:30,3,84.04,84.04,83.9,83.9,42
20100701|2010-05-02 21:00,3,83.85,83.9,83.78,83.78,12
20100701|2010-05-02 21:30,3,83.76,83.85,83.76,83.85,80
20100701|2010-05-02 22:30,3,83.8,83.85,83.8,83.85,3
20100701|2010-05-02 23:00,3,83.77,83.77,83.77,83.77,3
20100701|2010-05-02 23:30,3,83.75,83.77,83.72,83.72,43
20100701|2010-05-03 00:00,3,83.85,83.85,83.8,83.8,7
20100701|2010-05-03 01:00,3,83.8,83.8,83.8,83.8,12
20100701|2010-05-03 01:30,3,83.8,83.85,83.8,83.85,3
20100701|2010-05-03 02:00,3,83.97,83.97,83.91,83.95,7
20100701|2010-05-03 02:30,3,83.86,83.86,83.86,83.86,3
20100701|2010-05-03 03:00,3,83.88,83.97,83.88,83.97,28
20100701|2010-05-03 03:30,3,83.9,83.97,83.86,83.97,34
20100701|2010-05-03 04:00,3,83.97,83.97,83.86,83.9,22
20100701|2010-05-03 04:30,3,83.97,84.15,83.97,84.15,153
20100701|2010-05-03 05:00,3,84.15,84.2,84.15,84.2,5
20100701|2010-05-03 05:30,3,84.2,84.25,84.2,84.25,16
20100701|2010-05-03 06:00,3,84.25,84.29,84.2,84.29,50
20100701|2010-05-03 06:30,3,84.29,84.29,84.22,84.25,35
20100701|2010-05-03 07:00,3,84.26,84.27,84.22,84.27,75
20100701|2010-05-03 07:30,3,84.27,84.3,84.22,84.29,82
20100701|2010-05-03 08:00,3,84.25,84.26,84.15,84.22,109
20100701|2010-05-03 08:30,3,84.19,84.29,84.09,84.1,130
20100701|2010-05-03 09:00,3,84.14,84.16,83.97,83.98,211
20100701|2010-05-03 09:30,3,84.03,84.16,83.61,83.76,835
20100701|2010-05-03 10:00,3,83.74,83.75,83.25,83.36,1217
20100701|2010-05-03 10:30,3,83.37,83.55,83.25,83.4,319
20100701|2010-05-03 11:00,3,83.41,83.48,83.16,83.42,323
20100701|2010-05-03 11:30,3,83.38,83.44,83.25,83.3,136
20100701|2010-05-03 12:00,3,83.29,83.32,83.2,83.21,287
20100701|2010-05-03 12:30,3,83.21,83.22,83.12,83.13,350
20100701|2010-05-03 13:00,3,83.14,83.29,83.13,83.24,652
20100701|2010-05-03 13:30,3,83.2,83.2,83.2,83.2,1
20100701|2010-05-03 20:00,4,83.23,83.45,83.2,83.45,129
20100701|2010-05-03 20:30,4,83.44,83.51,83.4,83.4,36
20100701|2010-05-03 21:00,4,83.4,83.4,83.4,83.4,10
20100701|2010-05-03 21:30,4,83.4,83.4,83.3,83.34,25
20100701|2010-05-03 22:00,4,83.25,83.25,83.25,83.25,4
20100701|2010-05-03 22:30,4,83.26,83.26,83.21,83.21,3
20100701|2010-05-03 23:00,4,83.2,83.3,83.2,83.3,14
20100701|2010-05-03 23:30,4,83.3,83.3,83.3,83.3,27
20100701|2010-05-04 00:00,4,83.3,83.3,83.3,83.3,2
20100701|2010-05-04 00:30,4,83.21,83.23,83.2,83.2,5
20100701|2010-05-04 01:00,4,83.33,83.37,83.21,83.37,8
20100701|2010-05-04 01:30,4,83.32,83.32,83.32,83.32,23
20100701|2010-05-04 02:00,4,83.32,83.32,83.25,83.25,22
20100701|2010-05-04 02:30,4,83.25,83.35,83.25,83.35,64
20100701|2010-05-04 03:00,4,83.35,83.39,83.35,83.39,32
20100701|2010-05-04 03:30,4,83.39,83.39,83.39,83.39,14
20100701|2010-05-04 04:00,4,83.39,83.39,83.3,83.38,35
20100701|2010-05-04 04:30,4,83.38,83.4,83.35,83.39,8
20100701|2010-05-04 05:00,4,83.35,83.35,83.12,83.12,63
20100701|2010-05-04 05:30,4,83.22,83.27,83.16,83.16,24
20100701|2010-05-04 06:00,4,83.17,83.24,83.13,83.2,58
20100701|2010-05-04 06:30,4,83.17,83.2,83.17,83.17,7
20100701|2010-05-04 07:00,4,83.16,83.16,82.55,82.62,1457
20100701|2010-05-04 07:30,4,82.62,82.72,82.59,82.63,260
20100701|2010-05-04 08:00,4,82.63,82.72,82.58,82.68,283
20100701|2010-05-04 08:30,4,82.7,82.8,82.01,82.15,2046
20100701|2010-05-04 09:00,4,82.15,82.29,81.81,82.22,1412
20100701|2010-05-04 09:30,4,82.19,82.25,81.72,82,1556
20100701|2010-05-04 10:00,4,82,82.06,81.8,81.81,776
20100701|2010-05-04 10:30,4,81.81,81.89,81.75,81.88,613
20100701|2010-05-04 11:00,4,81.87,82.03,81.83,81.98,443
20100701|2010-05-04 11:30,4,81.98,82.05,81.94,81.94,371
20100701|2010-05-04 12:00,4,81.94,81.97,81.85,81.87,348
20100701|2010-05-04 12:30,4,81.9,81.9,81.44,81.44,1715
20100701|2010-05-04 13:00,4,81.44,81.55,81.19,81.35,2357
20100701|2010-05-04 13:30,4,81.31,81.31,81.3,81.3,10
20100701|2010-05-04 20:00,5,81.38,81.38,81.05,81.28,420
20100701|2010-05-04 20:30,5,81.3,81.42,81.26,81.26,57
20100701|2010-05-04 21:00,5,81.22,81.22,81.15,81.2,26
20100701|2010-05-04 21:30,5,81.2,81.34,81.2,81.34,25
20100701|2010-05-04 22:00,5,81.34,81.47,81.34,81.47,29
20100701|2010-05-04 22:30,5,81.45,81.45,81.45,81.45,2
20100701|2010-05-04 23:00,5,81.49,81.5,81.49,81.5,11
20100701|2010-05-05 00:00,5,81.47,81.5,81.45,81.45,23
20100701|2010-05-05 00:30,5,81.42,81.6,81.42,81.5,28
20100701|2010-05-05 01:00,5,81.55,81.66,81.55,81.6,83
20100701|2010-05-05 01:30,5,81.5,81.55,81.5,81.5,3
20100701|2010-05-05 02:00,5,81.42,81.42,81.3,81.3,13
20100701|2010-05-05 02:30,5,81.27,81.46,81.26,81.4,64
20100701|2010-05-05 03:00,5,81.38,81.4,81.26,81.33,67
20100701|2010-05-05 03:30,5,81.26,81.33,81.21,81.28,100
20100701|2010-05-05 04:00,5,81.33,81.37,81.33,81.37,52
20100701|2010-05-05 04:30,5,81.37,81.44,81.37,81.4,91
20100701|2010-05-05 05:00,5,81.4,81.45,81.35,81.37,49
20100701|2010-05-05 05:30,5,81.41,81.41,81.33,81.33,63
20100701|2010-05-05 06:00,5,81.35,81.35,81.05,81.2,330
20100701|2010-05-05 06:30,5,81.23,81.27,81.06,81.1,66
20100701|2010-05-05 07:00,5,81.1,81.17,81,81,417
20100701|2010-05-05 07:30,5,81,81.02,80.48,80.5,1799
20100701|2010-05-05 08:00,5,80.53,80.89,80.3,80.46,1117
20100701|2010-05-05 08:30,5,80.46,80.46,80.25,80.4,691
20100701|2010-05-05 09:00,5,80.41,80.69,80.33,80.52,689
20100701|2010-05-05 09:30,5,80.52,80.83,80.3,80.7,2161
20100701|2010-05-05 10:00,5,80.7,80.76,80.58,80.72,883
20100701|2010-05-05 10:30,5,80.71,80.73,80.56,80.65,531
20100701|2010-05-05 11:00,5,80.65,81.52,80.62,81.48,1209
20100701|2010-05-05 11:30,5,81.49,81.5,81.26,81.44,737
20100701|2010-05-05 12:00,5,81.42,81.48,81.25,81.26,413
20100701|2010-05-05 12:30,5,81.35,81.84,81.24,81.77,838
20100701|2010-05-05 13:00,5,81.77,82.27,81.7,82.27,1502
20100701|2010-05-05 20:00,6,82.28,82.5,81.97,82.13,237
20100701|2010-05-05 20:30,6,82.16,82.21,82.14,82.17,58
20100701|2010-05-05 21:00,6,82.21,82.21,82,82.02,22
20100701|2010-05-05 21:30,6,82.01,82.01,81.95,81.97,46
20100701|2010-05-05 22:00,6,81.95,82.03,81.94,81.94,7
20100701|2010-05-05 22:30,6,82,82,82,82,1
20100701|2010-05-05 23:00,6,81.99,82,81.99,82,5
20100701|2010-05-05 23:30,6,82,82,82,82,2
20100701|2010-05-06 00:30,6,81.9,81.9,81.9,81.9,10
20100701|2010-05-06 01:00,6,81.87,81.87,81.82,81.82,16
20100701|2010-05-06 01:30,6,81.81,81.81,81.67,81.76,48
20100701|2010-05-06 02:00,6,81.73,81.73,81.6,81.69,44
20100701|2010-05-06 02:30,6,81.67,81.7,81.58,81.7,15
20100701|2010-05-06 03:30,6,81.62,81.74,81.62,81.74,34
20100701|2010-05-06 04:00,6,81.74,82,81.7,81.7,44
20100701|2010-05-06 04:30,6,81.69,81.69,81.67,81.67,37
20100701|2010-05-06 05:00,6,81.72,81.83,81.72,81.83,24
20100701|2010-05-06 05:30,6,81.8,81.81,81.62,81.65,78
20100701|2010-05-06 06:00,6,81.65,81.65,81.53,81.58,44
20100701|2010-05-06 06:30,6,81.62,81.77,81.57,81.68,78
20100701|2010-05-06 07:00,6,81.68,81.85,81.59,81.59,79
20100701|2010-05-06 07:30,6,81.6,81.65,81.36,81.41,208
20100701|2010-05-06 08:00,6,81.4,81.75,81.36,81.37,365
20100701|2010-05-06 08:30,6,81.36,81.49,81.33,81.4,399
20100701|2010-05-06 09:00,6,81.41,81.65,81.35,81.57,280
20100701|2010-05-06 09:30,6,81.5,81.53,81.08,81.24,1228
20100701|2010-05-06 10:00,6,81.26,81.27,80.56,80.71,1961
20100701|2010-05-06 10:30,6,80.71,80.81,80.56,80.6,1088
20100701|2010-05-06 11:00,6,80.65,80.86,80.57,80.57,657
20100701|2010-05-06 11:30,6,80.57,80.61,80.5,80.54,702
20100701|2010-05-06 12:00,6,80.52,80.64,80.05,80.05,2349
20100701|2010-05-06 12:30,6,80.06,80.16,79.8,79.8,1664
20100701|2010-05-06 13:00,6,79.8,80.17,79.8,79.99,1909
20100701|2010-05-06 20:00,7,80.01,80.43,80.01,80.35,163
20100701|2010-05-06 20:30,7,80.43,80.48,80.4,80.47,27
20100701|2010-05-06 21:00,7,80.47,80.53,80.47,80.53,32
20100701|2010-05-06 21:30,7,80.45,81.01,80.45,80.9,89
20100701|2010-05-06 22:00,7,80.95,80.99,80.85,80.99,182
20100701|2010-05-06 22:30,7,81,81.27,80.71,81.15,199
20100701|2010-05-06 23:30,7,81.13,81.15,81.13,81.15,22
20100701|2010-05-07 00:00,7,81.02,81.02,81.02,81.02,10
20100701|2010-05-07 00:30,7,81.01,81.09,80.77,81.05,38
20100701|2010-05-07 01:00,7,81.05,81.05,80.79,80.8,45
20100701|2010-05-07 01:30,7,80.8,80.8,80.77,80.8,18
20100701|2010-05-07 02:00,7,80.81,80.94,80.8,80.94,33
20100701|2010-05-07 02:30,7,80.81,80.81,80.75,80.75,18
20100701|2010-05-07 03:00,7,80.75,80.89,80.57,80.89,146
20100701|2010-05-07 03:30,7,80.93,80.98,80.92,80.97,55
20100701|2010-05-07 04:00,7,80.93,81,80.86,81,89
20100701|2010-05-07 04:30,7,80.97,81.14,80.9,80.9,97
20100701|2010-05-07 05:00,7,80.9,81,80.53,80.6,254
20100701|2010-05-07 05:30,7,80.59,80.87,80.59,80.76,148
20100701|2010-05-07 06:00,7,80.76,80.77,80.63,80.64,132
20100701|2010-05-07 06:30,7,80.64,80.69,80.63,80.63,35
20100701|2010-05-07 07:00,7,80.63,80.77,80.52,80.55,215
20100701|2010-05-07 07:30,7,80.6,80.77,80.36,80.54,441
20100701|2010-05-07 08:00,7,80.55,80.6,80.31,80.4,378
20100701|2010-05-07 08:30,7,80.4,80.77,80.4,80.59,217
20100701|2010-05-07 09:00,7,80.58,80.8,80.27,80.36,691
20100701|2010-05-07 09:30,7,80.39,80.48,80.06,80.33,1486
20100701|2010-05-07 10:00,7,80.35,82.29,80.33,81.81,3094
20100701|2010-05-07 10:30,7,81.75,81.84,81.36,81.5,568
20100701|2010-05-07 11:00,7,81.52,81.64,81.26,81.47,450
20100701|2010-05-07 11:30,7,81.4,81.45,81.16,81.35,275
20100701|2010-05-07 12:00,7,81.38,81.57,81.19,81.4,512
20100701|2010-05-07 12:30,7,81.39,81.62,81.15,81.46,332
20100701|2010-05-07 13:00,7,81.46,81.47,80.46,80.46,1827
20100701|2010-05-09 20:00,10,81.25,81.25,81.11,81.2,86
20100701|2010-05-09 20:30,10,81.25,81.32,81.2,81.25,95
20100701|2010-05-09 21:00,10,81.25,81.26,81.2,81.25,72
20100701|2010-05-09 21:30,10,81.17,81.25,81.17,81.25,23
20100701|2010-05-09 22:00,10,81.25,81.25,81.21,81.25,35
20100701|2010-05-09 22:30,10,81.26,81.3,81.26,81.3,18
20100701|2010-05-09 23:00,10,81.34,81.34,81.34,81.34,7
20100701|2010-05-09 23:30,10,81.34,81.34,81.34,81.34,21
20100701|2010-05-10 00:00,10,81.34,81.36,81.34,81.36,42
20100701|2010-05-10 00:30,10,81.38,81.38,81.36,81.36,7
20100701|2010-05-10 01:00,10,81.36,81.36,81.34,81.35,8
20100701|2010-05-10 01:30,10,81.34,81.34,81.3,81.3,16
20100701|2010-05-10 02:00,10,81.34,81.34,81.25,81.25,29
20100701|2010-05-10 02:30,10,81.25,81.35,81.2,81.2,84
20100701|2010-05-10 03:00,10,81.25,81.37,81.25,81.3,102
20100701|2010-05-10 03:30,10,81.22,81.5,81.22,81.4,173
20100701|2010-05-10 04:00,10,81.5,81.63,81.45,81.62,138
20100701|2010-05-10 04:30,10,81.62,81.63,81.48,81.49,28
20100701|2010-05-10 05:00,10,81.49,81.59,81.41,81.41,55
20100701|2010-05-10 05:30,10,81.45,81.52,81.45,81.52,39
20100701|2010-05-10 06:00,10,81.52,81.52,81.48,81.5,160
20100701|2010-05-10 06:30,10,81.5,82.12,81.5,82.12,200
20100701|2010-05-10 07:00,10,82.12,82.16,81.97,82.04,317
20100701|2010-05-10 07:30,10,81.97,82.06,81.8,81.86,128
20100701|2010-05-10 08:00,10,81.87,81.89,81.72,81.73,74
20100701|2010-05-10 08:30,10,81.73,81.94,81.72,81.78,138
20100701|2010-05-10 09:00,10,81.74,81.87,81.67,81.7,276
20100701|2010-05-10 09:30,10,81.69,81.83,81.22,81.4,759
20100701|2010-05-10 10:00,10,81.4,81.65,81.37,81.45,272
20100701|2010-05-10 10:30,10,81.4,81.54,81.26,81.27,259
20100701|2010-05-10 11:00,10,81.26,81.5,81.25,81.3,130
20100701|2010-05-10 11:30,10,81.3,81.38,81.23,81.31,109
20100701|2010-05-10 12:00,10,81.32,81.37,81.14,81.29,445
20100701|2010-05-10 12:30,10,81.21,81.25,81.07,81.12,348
20100701|2010-05-10 13:00,10,81.08,81.2,81.01,81.12,739
20100701|2010-05-10 20:00,11,81.15,81.38,81.15,81.38,59
20100701|2010-05-10 20:30,11,81.27,81.5,81.27,81.45,112
20100701|2010-05-10 21:00,11,81.44,81.44,81.39,81.4,20
20100701|2010-05-10 21:30,11,81.45,81.46,81.45,81.46,4
20100701|2010-05-10 22:00,11,81.41,81.41,81.41,81.41,9
20100701|2010-05-10 22:30,11,81.41,81.41,81.4,81.41,34
20100701|2010-05-10 23:00,11,81.39,81.39,81.37,81.37,27
20100701|2010-05-10 23:30,11,81.45,81.46,81.45,81.46,12
20100701|2010-05-11 00:00,11,81.45,81.45,81.42,81.42,12
20100701|2010-05-11 00:30,11,81.45,81.45,81.43,81.43,6
20100701|2010-05-11 01:00,11,81.46,81.46,81.46,81.46,6
20100701|2010-05-11 01:30,11,81.49,81.51,81.48,81.5,25
20100701|2010-05-11 02:00,11,81.55,81.55,81.52,81.55,31
20100701|2010-05-11 02:30,11,81.51,81.55,81.51,81.55,13
20100701|2010-05-11 03:00,11,81.54,81.54,81.47,81.47,28
20100701|2010-05-11 03:30,11,81.51,81.51,81.4,81.4,98
20100701|2010-05-11 04:00,11,81.4,81.9,81.4,81.9,112
20100701|2010-05-11 04:30,11,81.86,81.9,81.65,81.65,46
20100701|2010-05-11 05:00,11,81.53,81.8,81.4,81.5,44
20100701|2010-05-11 05:30,11,81.45,81.59,81.19,81.19,101
20100701|2010-05-11 06:00,11,81.19,81.35,81.19,81.25,73
20100701|2010-05-11 06:30,11,81.25,81.25,81.19,81.25,44
20100701|2010-05-11 07:00,11,81.26,81.26,81.09,81.13,147
20100701|2010-05-11 07:30,11,81.13,81.86,81.13,81.8,381
20100701|2010-05-11 08:00,11,81.8,81.8,81.01,81.01,274
20100701|2010-05-11 08:30,11,81.01,81.35,80.81,81.3,581
20100701|2010-05-11 09:00,11,81.28,81.5,81.26,81.3,110
20100701|2010-05-11 09:30,11,81.3,81.47,81.1,81.13,427
20100701|2010-05-11 10:00,11,81.14,81.14,80.84,80.84,446
20100701|2010-05-11 10:30,11,80.84,80.95,80.63,80.68,756
20100701|2010-05-11 11:00,11,80.7,80.85,80.59,80.64,252
20100701|2010-05-11 11:30,11,80.64,80.85,80.58,80.75,317
20100701|2010-05-11 12:00,11,80.83,80.87,80.67,80.76,167
20100701|2010-05-11 12:30,11,80.76,80.79,80.52,80.55,354
20100701|2010-05-11 13:00,11,80.54,80.77,80.5,80.51,942
20100701|2010-05-11 13:30,11,80.51,80.51,80.51,80.51,3
20100701|2010-05-11 20:00,12,80.75,80.93,80.73,80.75,99
20100701|2010-05-11 20:30,12,80.82,80.82,80.69,80.73,47
20100701|2010-05-11 21:00,12,80.73,80.79,80.71,80.79,7
20100701|2010-05-11 21:30,12,80.78,80.97,80.78,80.97,55
20100701|2010-05-11 22:00,12,80.97,80.97,80.95,80.95,51
20100701|2010-05-11 22:30,12,80.95,81.11,80.9,81.11,59
20100701|2010-05-11 23:00,12,81.1,81.1,80.9,80.9,9
20100701|2010-05-11 23:30,12,81.05,81.11,81.05,81.11,4
20100701|2010-05-12 00:00,12,81,81,81,81,4
20100701|2010-05-12 00:30,12,81,81,81,81,3
20100701|2010-05-12 01:00,12,81.01,81.01,80.88,80.88,25
20100701|2010-05-12 01:30,12,80.86,81,80.86,81,4
20100701|2010-05-12 02:00,12,80.86,80.86,80.75,80.75,16
20100701|2010-05-12 02:30,12,80.75,80.86,80.67,80.85,62
20100701|2010-05-12 03:00,12,80.93,81.2,80.9,81.2,74
20100701|2010-05-12 03:30,12,81.15,81.23,81.1,81.1,12
20100701|2010-05-12 04:00,12,81.22,81.31,81.2,81.31,18
20100701|2010-05-12 04:30,12,81.33,81.39,81.33,81.35,32
20100701|2010-05-12 05:00,12,81.35,81.35,81.27,81.33,23
20100701|2010-05-12 05:30,12,81.3,81.32,81.22,81.3,36
20100701|2010-05-12 06:00,12,81.3,81.3,81.21,81.28,10
20100701|2010-05-12 06:30,12,81.28,81.29,81.24,81.28,24
20100701|2010-05-12 07:00,12,81.25,81.25,81.16,81.21,48
20100701|2010-05-12 07:30,12,81.25,81.35,81.21,81.29,115
20100701|2010-05-12 08:00,12,81.28,81.45,81.15,81.35,230
20100701|2010-05-12 08:30,12,81.38,81.43,81.29,81.38,169
20100701|2010-05-12 09:00,12,81.38,81.57,81.32,81.47,291
20100701|2010-05-12 09:30,12,81.46,82.49,81.18,81.55,2074
20100701|2010-05-12 10:00,12,81.55,81.55,81.03,81.06,782
20100701|2010-05-12 10:30,12,81.12,81.24,80.77,80.93,401
20100701|2010-05-12 11:00,12,80.86,80.98,80.78,80.9,198
20100701|2010-05-12 11:30,12,80.91,80.99,80.76,80.8,191
20100701|2010-05-12 12:00,12,80.82,80.97,80.61,80.62,459
20100701|2010-05-12 12:30,12,80.61,80.76,80.5,80.5,531
20100701|2010-05-12 13:00,12,80.51,80.68,80.29,80.5,1114
20100701|2010-05-12 20:00,13,80.5,80.73,80.5,80.6,111
20100701|2010-05-12 20:30,13,80.58,80.65,80.58,80.61,19
20100701|2010-05-12 21:00,13,80.6,80.67,80.6,80.65,18
20100701|2010-05-12 21:30,13,80.67,80.7,80.62,80.7,10
20100701|2010-05-12 22:00,13,80.72,80.77,80.69,80.76,27
20100701|2010-05-12 22:30,13,80.76,80.76,80.76,80.76,1
20100701|2010-05-12 23:00,13,80.76,80.76,80.76,80.76,2
20100701|2010-05-12 23:30,13,80.72,80.72,80.7,80.7,6
20100701|2010-05-13 00:00,13,80.68,80.68,80.68,80.68,2
20100701|2010-05-13 00:30,13,80.73,80.93,80.73,80.93,37
20100701|2010-05-13 01:00,13,80.8,80.92,80.8,80.92,24
20100701|2010-05-13 01:30,13,80.85,81.1,80.85,81.1,55
20100701|2010-05-13 02:00,13,81.12,81.12,81.08,81.08,15
20100701|2010-05-13 02:30,13,81.12,81.16,81.02,81.08,41
20100701|2010-05-13 03:00,13,81.19,81.19,81.08,81.08,7
20100701|2010-05-13 03:30,13,81.08,81.09,80.94,81,118
20100701|2010-05-13 04:00,13,81,81,80.76,80.79,102
20100701|2010-05-13 04:30,13,80.82,80.82,80.82,80.82,3
20100701|2010-05-13 05:00,13,80.97,81.04,80.92,81.04,127
20100701|2010-05-13 05:30,13,81,81.02,80.84,80.99,26
20100701|2010-05-13 06:00,13,80.9,80.96,80.88,80.88,8
20100701|2010-05-13 06:30,13,80.9,80.9,80.8,80.82,24
20100701|2010-05-13 07:00,13,80.82,80.95,80.75,80.84,46
20100701|2010-05-13 07:30,13,80.8,80.86,80.39,80.71,416
20100701|2010-05-13 08:00,13,80.65,81.52,80.63,81.43,557
20100701|2010-05-13 08:30,13,81.44,81.45,81.15,81.35,570
20100701|2010-05-13 09:00,13,81.35,81.35,81.23,81.25,178
20100701|2010-05-13 09:30,13,81.32,81.6,80.9,81.34,1089
20100701|2010-05-13 10:00,13,81.4,81.55,81.26,81.4,475
20100701|2010-05-13 10:30,13,81.35,81.43,80.9,81.09,357
20100701|2010-05-13 11:00,13,81.06,81.13,80.94,81.13,149
20100701|2010-05-13 11:30,13,81.13,81.13,80.8,80.84,240
20100701|2010-05-13 12:00,13,80.82,80.93,80.8,80.8,210
20100701|2010-05-13 12:30,13,80.8,80.93,80.8,80.8,131
20100701|2010-05-13 13:00,13,80.8,80.97,80.72,80.89,455
20100701|2010-05-13 20:00,14,80.98,81,80.98,81,9
20100701|2010-05-13 20:30,14,80.86,81,80.86,80.88,14
20100701|2010-05-13 21:00,14,81.05,81.21,80.97,81.21,45
20100701|2010-05-13 21:30,14,81.23,81.33,81.12,81.15,48
20100701|2010-05-13 22:00,14,81.15,81.3,81.15,81.3,69
20100701|2010-05-13 22:30,14,81.22,81.22,81.22,81.22,11
20100701|2010-05-13 23:00,14,81.15,81.15,81.15,81.15,2
20100701|2010-05-13 23:30,14,81.24,81.25,81.24,81.25,13
20100701|2010-05-14 00:00,14,81.28,81.28,81.28,81.28,4
20100701|2010-05-14 00:30,14,81.29,81.29,81.2,81.2,4
20100701|2010-05-14 01:00,14,81.28,81.3,81.18,81.18,31
20100701|2010-05-14 01:30,14,81.3,81.3,81.2,81.2,12
20100701|2010-05-14 02:00,14,81.21,81.25,81.2,81.25,16
20100701|2010-05-14 02:30,14,81.25,81.3,81.21,81.21,38
20100701|2010-05-14 03:00,14,81.3,81.3,81.21,81.21,8
20100701|2010-05-14 03:30,14,81.21,81.21,81.15,81.15,21
20100701|2010-05-14 04:00,14,81.18,81.18,81.01,81.01,52
20100701|2010-05-14 04:30,14,81.01,81.02,80.92,80.92,94
20100701|2010-05-14 05:00,14,81,81,80.91,81,69
20100701|2010-05-14 05:30,14,81,81.02,81,81.02,7
20100701|2010-05-14 06:00,14,81,81.14,81,81.14,33
20100701|2010-05-14 06:30,14,81.01,81.12,81.01,81.03,22
20100701|2010-05-14 07:00,14,81.03,81.1,81.01,81.1,56
20100701|2010-05-14 07:30,14,81.1,81.5,81.1,81.49,330
20100701|2010-05-14 08:00,14,81.45,81.53,81.12,81.25,179
20100701|2010-05-14 08:30,14,81.25,81.34,80.77,80.95,494
20100701|2010-05-14 09:00,14,80.95,80.95,80.77,80.89,176
20100701|2010-05-14 09:30,14,80.88,81.25,80.59,81.09,683
20100701|2010-05-14 10:00,14,81.1,81.13,80.4,80.48,1020
20100701|2010-05-14 10:30,14,80.48,80.83,80.4,80.79,548
20100701|2010-05-14 11:00,14,80.79,80.8,80.54,80.57,177
20100701|2010-05-14 11:30,14,80.55,80.68,80.52,80.67,164
20100701|2010-05-14 12:00,14,80.66,80.75,80.56,80.7,114
20100701|2010-05-14 12:30,14,80.65,80.7,80.46,80.49,442
20100701|2010-05-14 13:00,14,80.52,81,80.51,80.95,623
20100701|2010-05-16 20:00,17,80.85,81,80.85,81,75
20100701|2010-05-16 20:30,17,80.96,81.14,80.96,81.1,43
20100701|2010-05-16 21:00,17,81.11,81.11,80.75,80.75,87
20100701|2010-05-16 21:30,17,80.75,81,80.65,81,79
20100701|2010-05-16 22:00,17,81.02,81.46,81.02,81.46,121
20100701|2010-05-16 22:30,17,81.42,81.48,81.3,81.3,39
20100701|2010-05-16 23:00,17,81.35,81.35,81.3,81.33,3
20100701|2010-05-16 23:30,17,81.47,81.47,81.2,81.2,44
20100701|2010-05-17 00:00,17,81.2,81.2,81.2,81.2,1
20100701|2010-05-17 00:30,17,81.29,81.29,80.8,80.8,101
20100701|2010-05-17 01:00,17,80.8,80.81,80.8,80.81,15
20100701|2010-05-17 01:30,17,80.86,80.86,80.76,80.76,16
20100701|2010-05-17 02:00,17,80.81,80.99,80.81,80.99,9
20100701|2010-05-17 02:30,17,81.03,81.17,80.96,80.96,26
20100701|2010-05-17 03:00,17,80.95,81.15,80.91,81.15,30
20100701|2010-05-17 03:30,17,81.17,81.17,80.96,81.07,90
20100701|2010-05-17 04:00,17,81.1,81.2,81.08,81.2,99
20100701|2010-05-17 04:30,17,81.11,81.19,81.11,81.15,15
20100701|2010-05-17 05:00,17,81.25,81.3,81.2,81.25,47
20100701|2010-05-17 05:30,17,81.25,81.35,81.19,81.35,80
20100701|2010-05-17 06:00,17,81.35,81.35,81.25,81.33,25
20100701|2010-05-17 06:30,17,81.32,81.64,81.32,81.53,355
20100701|2010-05-17 07:00,17,81.45,81.63,81.3,81.3,207
20100701|2010-05-17 07:30,17,81.3,81.33,81.26,81.26,68
20100701|2010-05-17 08:00,17,81.3,81.5,81.27,81.39,63
20100701|2010-05-17 08:30,17,81.45,81.57,81.3,81.3,122
20100701|2010-05-17 09:00,17,81.3,81.57,81.3,81.36,135
20100701|2010-05-17 09:30,17,81.35,81.45,81.02,81.15,748
20100701|2010-05-17 10:00,17,81.15,81.23,81.05,81.07,369
20100701|2010-05-17 10:30,17,81.1,81.29,81.05,81.1,198
20100701|2010-05-17 11:00,17,81.12,81.21,81.06,81.13,227
20100701|2010-05-17 11:30,17,81.1,81.15,81.02,81.03,126
20100701|2010-05-17 12:00,17,81.04,81.08,80.51,80.82,651
20100701|2010-05-17 12:30,17,80.82,80.9,80.63,80.67,128
20100701|2010-05-17 13:00,17,80.73,81.44,80.7,81.25,959
20100701|2010-05-17 20:00,18,81.4,81.59,81.35,81.59,110
20100701|2010-05-17 20:30,18,81.6,81.84,81.55,81.72,120
20100701|2010-05-17 21:00,18,81.74,81.86,81.74,81.85,18
20100701|2010-05-17 21:30,18,81.79,81.79,81.79,81.79,1
20100701|2010-05-17 22:00,18,81.7,81.7,81.69,81.69,3
20100701|2010-05-17 22:30,18,81.69,81.7,81.64,81.64,8
20100701|2010-05-17 23:00,18,81.67,81.8,81.67,81.8,5
20100701|2010-05-17 23:30,18,81.84,81.84,81.7,81.71,5
20100701|2010-05-18 00:00,18,81.77,81.79,81.77,81.79,2
20100701|2010-05-18 00:30,18,81.79,81.79,81.79,81.79,6
20100701|2010-05-18 01:00,18,81.75,81.87,81.75,81.87,22
20100701|2010-05-18 01:30,18,81.88,81.94,81.85,81.87,122
20100701|2010-05-18 02:00,18,81.85,81.92,81.85,81.92,82
20100701|2010-05-18 02:30,18,81.86,81.93,81.82,81.93,71
20100701|2010-05-18 03:00,18,81.93,82.03,81.86,82.03,226
20100701|2010-05-18 03:30,18,82.03,82.03,81.91,81.98,93
20100701|2010-05-18 04:00,18,81.98,81.98,81.8,81.95,105
20100701|2010-05-18 04:30,18,81.95,82.05,81.93,82.05,62
20100701|2010-05-18 05:00,18,82.05,82.19,82.02,82.07,265
20100701|2010-05-18 05:30,18,82.11,82.2,82.07,82.11,128
20100701|2010-05-18 06:00,18,82.14,82.4,82.04,82.38,219
20100701|2010-05-18 06:30,18,82.37,82.44,82.3,82.38,194
20100701|2010-05-18 07:00,18,82.31,82.41,82.1,82.41,272
20100701|2010-05-18 07:30,18,82.36,82.4,82.2,82.2,119
20100701|2010-05-18 08:00,18,82.2,82.28,82.13,82.22,133
20100701|2010-05-18 08:30,18,82.29,82.29,82.19,82.22,137
20100701|2010-05-18 09:00,18,82.17,82.25,81.96,82.2,257
20100701|2010-05-18 09:30,18,82.18,82.33,82.02,82.11,760
20100701|2010-05-18 10:00,18,82.11,82.2,82,82.2,524
20100701|2010-05-18 10:30,18,82.24,82.27,82.13,82.21,334
20100701|2010-05-18 11:00,18,82.21,82.24,82.12,82.17,266
20100701|2010-05-18 11:30,18,82.2,82.34,82.14,82.14,287
20100701|2010-05-18 12:00,18,82.14,82.24,81.91,82.03,430
20100701|2010-05-18 12:30,18,82.03,82.05,81.81,82.01,468
20100701|2010-05-18 13:00,18,81.97,82.31,81.93,82.09,1378
20100701|2010-05-18 13:30,18,82.13,82.13,82.13,82.13,1
20100701|2010-05-18 20:00,19,82.2,82.24,81.75,81.8,140
20100701|2010-05-18 20:30,19,81.81,82.19,81.81,82.19,71
20100701|2010-05-18 21:00,19,82.19,82.22,82.11,82.11,32
20100701|2010-05-18 21:30,19,82.06,82.31,82.06,82.3,43
20100701|2010-05-18 22:00,19,82.25,82.7,82.21,82.7,399
20100701|2010-05-18 22:30,19,82.7,83.75,82.69,83.39,816
20100701|2010-05-18 23:00,19,83.38,83.83,83.38,83.83,252
20100701|2010-05-18 23:30,19,83.88,83.97,83.66,83.75,156
20100701|2010-05-19 00:00,19,83.75,83.97,83.75,83.97,32
20100701|2010-05-19 00:30,19,83.81,84.13,83.76,84.13,184
20100701|2010-05-19 01:00,19,84.13,84.13,83.82,83.92,78
20100701|2010-05-19 01:30,19,83.95,84.13,83.77,83.77,190
20100701|2010-05-19 02:00,19,83.76,83.8,83.23,83.23,220
20100701|2010-05-19 02:30,19,83.26,83.26,82.9,83,160
20100701|2010-05-19 03:00,19,83,83.4,83,83.15,100
20100701|2010-05-19 03:30,19,83.2,83.2,82.9,83,149
20100701|2010-05-19 04:00,19,83.06,83.15,83.05,83.1,18
20100701|2010-05-19 04:30,19,83.15,83.25,83.15,83.2,147
20100701|2010-05-19 05:00,19,83.16,83.3,83.15,83.25,43
20100701|2010-05-19 05:30,19,83.29,83.39,83.15,83.39,97
20100701|2010-05-19 06:00,19,83.35,83.4,83.26,83.4,47
20100701|2010-05-19 06:30,19,83.4,83.4,83.26,83.3,117
20100701|2010-05-19 07:00,19,83.31,83.6,83.3,83.58,220
20100701|2010-05-19 07:30,19,83.6,83.63,83.31,83.55,166
20100701|2010-05-19 08:00,19,83.58,83.7,82.92,83.1,418
20100701|2010-05-19 08:30,19,83.04,83.11,82.72,82.85,446
20100701|2010-05-19 09:00,19,82.85,82.92,82.73,82.85,204
20100701|2010-05-19 09:30,19,82.86,83.57,82.79,83.16,2130
20100701|2010-05-19 10:00,19,83.15,83.3,83.08,83.25,506
20100701|2010-05-19 10:30,19,83.28,83.57,83.22,83.55,618
20100701|2010-05-19 11:00,19,83.55,83.57,83.26,83.33,379
20100701|2010-05-19 11:30,19,83.33,83.45,83.3,83.3,66
20100701|2010-05-19 12:00,19,83.34,83.95,83.34,83.91,899
20100701|2010-05-19 12:30,19,83.93,83.99,83.83,83.95,684
20100701|2010-05-19 13:00,19,83.97,84.11,82.76,83.15,2029
20100701|2010-05-19 20:00,20,83.28,83.4,83.1,83.1,63
20100701|2010-05-19 20:30,20,83.2,83.31,83.1,83.28,13
20100701|2010-05-19 21:00,20,83.22,83.3,83.05,83.24,28
20100701|2010-05-19 21:30,20,83.25,83.29,83.2,83.2,10
20100701|2010-05-19 22:00,20,83.2,83.31,83.1,83.1,30
20100701|2010-05-19 22:30,20,83.11,83.11,83.11,83.11,1
20100701|2010-05-19 23:00,20,83.29,83.29,83.25,83.25,2
20100701|2010-05-19 23:30,20,83.29,83.3,83.25,83.25,20
20100701|2010-05-20 00:00,20,83.25,83.25,83.2,83.2,5
20100701|2010-05-20 00:30,20,83.2,83.3,83.15,83.15,28
20100701|2010-05-20 01:00,20,83.15,83.15,83.15,83.15,16
20100701|2010-05-20 01:30,20,83.15,83.25,83.1,83.15,29
20100701|2010-05-20 02:00,20,83.15,83.25,83.12,83.25,36
20100701|2010-05-20 02:30,20,83.25,83.35,83.24,83.26,75
20100701|2010-05-20 03:00,20,83.32,83.32,83.24,83.25,5
20100701|2010-05-20 03:30,20,83.24,83.24,83.23,83.23,15
20100701|2010-05-20 04:00,20,83.21,83.21,83.1,83.1,46
20100701|2010-05-20 04:30,20,83.16,83.2,83.1,83.2,17
20100701|2010-05-20 05:00,20,83.1,83.2,82.8,82.8,119
20100701|2010-05-20 05:30,20,82.82,82.82,82.56,82.69,157
20100701|2010-05-20 06:00,20,82.69,83.07,82.66,83.07,181
20100701|2010-05-20 06:30,20,83,83,82.45,82.46,193
20100701|2010-05-20 07:00,20,82.42,82.5,82.3,82.39,173
20100701|2010-05-20 07:30,20,82.39,82.5,82.2,82.45,208
20100701|2010-05-20 08:00,20,82.41,82.57,82.28,82.35,276
20100701|2010-05-20 08:30,20,82.35,82.46,82.22,82.37,290
20100701|2010-05-20 09:00,20,82.37,82.4,81.71,81.73,1277
20100701|2010-05-20 09:30,20,81.73,81.77,81.45,81.55,1831
20100701|2010-05-20 10:00,20,81.55,82.74,81.54,82.53,978
20100701|2010-05-20 10:30,20,82.53,82.67,82.46,82.58,398
20100701|2010-05-20 11:00,20,82.56,82.56,82.31,82.5,241
20100701|2010-05-20 11:30,20,82.54,82.58,82.21,82.21,651
20100701|2010-05-20 12:00,20,82.21,83.12,82.11,82.95,869
20100701|2010-05-20 12:30,20,82.9,82.98,82.25,82.29,371
20100701|2010-05-20 13:00,20,82.3,82.49,81.95,82.28,587
20100701|2010-05-20 20:00,21,81.6,81.98,81.54,81.54,95
20100701|2010-05-20 20:30,21,81.6,81.85,81.57,81.85,20
20100701|2010-05-20 21:00,21,81.85,81.98,81.85,81.9,7
20100701|2010-05-20 21:30,21,81.9,81.98,81.9,81.98,24
20100701|2010-05-20 22:00,21,81.95,81.95,81.85,81.85,27
20100701|2010-05-20 22:30,21,81.85,81.85,81.85,81.85,2
20100701|2010-05-20 23:00,21,81.85,81.85,81.75,81.75,68
20100701|2010-05-20 23:30,21,81.75,81.9,81.75,81.85,24
20100701|2010-05-21 00:30,21,82.01,82.09,82,82.09,29
20100701|2010-05-21 01:00,21,82.04,82.23,82.04,82.23,15
20100701|2010-05-21 02:00,21,82.08,82.1,82.05,82.1,76
20100701|2010-05-21 02:30,21,82.2,82.2,82.04,82.04,35
20100701|2010-05-21 03:00,21,82.04,82.04,81.81,81.85,128
20100701|2010-05-21 03:30,21,81.81,81.83,81.81,81.83,15
20100701|2010-05-21 04:00,21,81.87,82.24,81.87,82.2,21
20100701|2010-05-21 04:30,21,82.2,82.75,82.2,82.65,153
20100701|2010-05-21 05:00,21,82.6,82.64,82.5,82.59,28
20100701|2010-05-21 05:30,21,82.47,82.58,82.27,82.44,30
20100701|2010-05-21 06:00,21,82.45,82.45,82.19,82.19,46
20100701|2010-05-21 06:30,21,82.19,82.21,82.19,82.19,25
20100701|2010-05-21 07:00,21,82.2,82.21,82.13,82.13,36
20100701|2010-05-21 07:30,21,82.15,82.2,82.08,82.2,104
20100701|2010-05-21 08:00,21,82.18,82.59,82.16,82.56,281
20100701|2010-05-21 08:30,21,82.55,83.15,82.43,82.77,603
20100701|2010-05-21 09:00,21,82.77,83.2,82.6,82.85,435
20100701|2010-05-21 09:30,21,82.84,83.1,81.85,82.19,1196
20100701|2010-05-21 10:00,21,82.11,82.67,82.1,82.59,408
20100701|2010-05-21 10:30,21,82.65,83.03,82.65,83.03,415
20100701|2010-05-21 11:00,21,83.05,83.21,82.65,82.71,389
20100701|2010-05-21 11:30,21,82.7,83,82.47,82.83,139
20100701|2010-05-21 12:00,21,82.82,83.03,82.8,82.95,160
20100701|2010-05-21 12:30,21,82.96,82.98,82.6,82.87,272
20100701|2010-05-21 13:00,21,82.89,83.15,82.75,82.97,1022
20100701|2010-05-23 20:00,24,82.97,82.97,82.6,82.6,44
20100701|2010-05-23 20:30,24,82.6,82.76,82.6,82.63,20
20100701|2010-05-23 21:00,24,82.66,82.89,82.66,82.89,10
20100701|2010-05-23 21:30,24,82.94,82.97,82.8,82.95,27
20100701|2010-05-23 22:00,24,82.95,83.01,82.81,82.89,38
20100701|2010-05-23 22:30,24,82.99,82.99,82.86,82.86,2
20100701|2010-05-23 23:30,24,82.99,83.05,82.99,83.05,4
20100701|2010-05-24 00:00,24,83,83.06,83,83.02,34
20100701|2010-05-24 00:30,24,83,83,82.91,82.92,13
20100701|2010-05-24 01:00,24,82.95,83.23,82.95,83.21,139
20100701|2010-05-24 01:30,24,83.21,83.21,83.1,83.1,2
20100701|2010-05-24 02:00,24,83.15,83.15,83.15,83.15,1
20100701|2010-05-24 02:30,24,83.2,83.23,83.18,83.2,11
20100701|2010-05-24 03:00,24,83.18,83.2,83.1,83.1,40
20100701|2010-05-24 03:30,24,83.1,83.2,83.07,83.2,53
20100701|2010-05-24 04:00,24,83.19,83.2,83.1,83.2,11
20100701|2010-05-24 04:30,24,83.1,83.15,83.1,83.1,41
20100701|2010-05-24 05:00,24,83.1,83.21,83,83,84
20100701|2010-05-24 05:30,24,82.98,83.02,82.88,82.96,54
20100701|2010-05-24 06:00,24,83.07,83.07,83.07,83.07,1
20100701|2010-05-24 06:30,24,83.07,83.07,82.88,82.88,57
20100701|2010-05-24 07:00,24,82.85,82.88,82.7,82.72,71
20100701|2010-05-24 07:30,24,82.72,82.76,82.55,82.73,106
20100701|2010-05-24 08:00,24,82.73,82.74,82.52,82.63,271
20100701|2010-05-24 08:30,24,82.67,82.84,82.58,82.65,129
20100701|2010-05-24 09:00,24,82.65,82.77,82.4,82.43,333
20100701|2010-05-24 09:30,24,82.47,83,82.35,82.74,738
20100701|2010-05-24 10:00,24,82.74,82.85,82.59,82.69,201
20100701|2010-05-24 10:30,24,82.65,82.77,82.65,82.68,213
20100701|2010-05-24 11:00,24,82.69,82.86,82.65,82.7,85
20100701|2010-05-24 11:30,24,82.72,82.73,82.65,82.66,50
20100701|2010-05-24 12:00,24,82.66,82.71,82.57,82.6,134
20100701|2010-05-24 12:30,24,82.61,82.61,82.35,82.42,470
20100701|2010-05-24 13:00,24,82.41,82.64,82.12,82.15,1252
20100701|2010-05-24 13:30,24,82.13,82.13,82.13,82.13,10
20100701|2010-05-24 20:00,25,82.25,82.25,81.75,81.75,247
20100701|2010-05-24 20:30,25,81.75,81.9,81.75,81.81,41
20100701|2010-05-24 21:00,25,81.81,81.81,81.65,81.65,130
20100701|2010-05-24 21:30,25,81.67,81.67,81.54,81.54,199
20100701|2010-05-24 22:00,25,81.55,81.7,81.55,81.7,28
20100701|2010-05-24 22:30,25,81.7,81.79,81.7,81.79,11
20100701|2010-05-24 23:00,25,81.7,81.7,81.65,81.65,3
20100701|2010-05-24 23:30,25,81.75,81.75,81.69,81.69,6
20100701|2010-05-25 00:00,25,81.69,81.69,81.65,81.65,7
20100701|2010-05-25 00:30,25,81.65,81.65,81.64,81.64,22
20100701|2010-05-25 01:00,25,81.64,81.7,81.58,81.7,18
20100701|2010-05-25 01:30,25,81.65,81.65,81.58,81.6,12
20100701|2010-05-25 02:00,25,81.58,81.65,81.54,81.54,201
20100701|2010-05-25 02:30,25,81.56,81.65,81.54,81.55,96
20100701|2010-05-25 03:00,25,81.55,81.65,81.53,81.65,62
20100701|2010-05-25 03:30,25,81.65,81.65,81.51,81.51,138
20100701|2010-05-25 04:00,25,81.51,81.61,81.5,81.6,58
20100701|2010-05-25 04:30,25,81.56,81.57,81.52,81.56,20
20100701|2010-05-25 05:00,25,81.51,81.56,81.5,81.5,73
20100701|2010-05-25 05:30,25,81.59,81.59,81.5,81.55,24
20100701|2010-05-25 06:00,25,81.55,81.55,81.48,81.5,77
20100701|2010-05-25 06:30,25,81.51,81.64,81.51,81.62,12
20100701|2010-05-25 07:00,25,81.58,81.62,81.49,81.5,101
20100701|2010-05-25 07:30,25,81.53,81.65,81.49,81.52,120
20100701|2010-05-25 08:00,25,81.49,81.6,81.27,81.27,1050
20100701|2010-05-25 08:30,25,81.27,81.32,81.16,81.2,1037
20100701|2010-05-25 09:00,25,81.2,81.57,81.15,81.29,509
20100701|2010-05-25 09:30,25,81.29,81.5,81.2,81.32,1064
20100701|2010-05-25 10:00,25,81.32,81.65,81.3,81.55,441
20100701|2010-05-25 10:30,25,81.58,82.08,81.58,81.9,478
20100701|2010-05-25 11:00,25,81.89,82.1,81.88,81.89,274
20100701|2010-05-25 11:30,25,81.88,82,81.82,81.89,272
20100701|2010-05-25 12:00,25,81.89,82.27,81.88,82.04,564
20100701|2010-05-25 12:30,25,82.03,82.14,81.97,82.01,284
20100701|2010-05-25 13:00,25,82.06,82.25,81.85,82,837
20100701|2010-05-25 20:00,26,82.07,82.07,81.83,81.83,56
20100701|2010-05-25 20:30,26,81.83,81.89,81.76,81.78,13
20100701|2010-05-25 21:00,26,81.76,81.8,81.76,81.8,8
20100701|2010-05-25 21:30,26,81.9,81.9,81.9,81.9,1
20100701|2010-05-25 22:00,26,81.9,82.08,81.9,82,41
20100701|2010-05-25 22:30,26,82,82,81.96,81.96,5
20100701|2010-05-25 23:00,26,82,82,81.95,81.95,2
20100701|2010-05-25 23:30,26,81.95,81.95,81.91,81.91,2
20100701|2010-05-26 00:00,26,81.91,82.05,81.91,82.05,3
20100701|2010-05-26 00:30,26,81.91,82.13,81.86,82.13,27
20100701|2010-05-26 01:00,26,82.13,82.13,81.81,82.07,17
20100701|2010-05-26 01:30,26,82.1,82.2,82,82.2,191
20100701|2010-05-26 02:00,26,82.25,82.25,82.2,82.2,5
20100701|2010-05-26 02:30,26,82.2,82.2,82.2,82.2,6
20100701|2010-05-26 03:00,26,82.22,82.4,82.22,82.33,73
20100701|2010-05-26 03:30,26,82.33,82.39,82.28,82.39,80
20100701|2010-05-26 04:00,26,82.39,82.49,82.35,82.49,49
20100701|2010-05-26 04:30,26,82.49,82.59,82.37,82.55,53
20100701|2010-05-26 05:00,26,82.55,82.65,82.38,82.65,71
20100701|2010-05-26 05:30,26,82.64,82.65,82.36,82.6,40
20100701|2010-05-26 06:00,26,82.57,82.68,82.57,82.68,25
20100701|2010-05-26 06:30,26,82.72,82.74,82.51,82.57,56
20100701|2010-05-26 07:00,26,82.55,82.9,82.55,82.88,194
20100701|2010-05-26 07:30,26,82.68,82.68,82.51,82.51,39
20100701|2010-05-26 08:00,26,82.58,82.65,82.44,82.44,109
20100701|2010-05-26 08:30,26,82.49,82.83,82.4,82.83,149
20100701|2010-05-26 09:00,26,82.83,82.85,82.53,82.74,379
20100701|2010-05-26 09:30,26,82.73,82.79,82.36,82.42,762
20100701|2010-05-26 10:00,26,82.39,82.63,82.21,82.49,588
20100701|2010-05-26 10:30,26,82.5,82.68,82.39,82.39,324
20100701|2010-05-26 11:00,26,82.39,82.48,82.33,82.33,252
20100701|2010-05-26 11:30,26,82.32,82.54,82.31,82.31,224
20100701|2010-05-26 12:00,26,82.31,82.42,81.86,81.88,553
20100701|2010-05-26 12:30,26,81.87,82.16,81.86,81.91,316
20100701|2010-05-26 13:00,26,81.86,82,81.8,81.8,684
20100701|2010-05-26 20:00,27,81.84,81.89,81.72,81.72,77
20100701|2010-05-26 20:30,27,81.72,81.79,81.61,81.61,41
20100701|2010-05-26 21:00,27,81.61,81.89,81.61,81.89,9
20100701|2010-05-26 21:30,27,81.9,82.01,81.88,81.92,22
20100701|2010-05-26 22:00,27,81.9,82.08,81.9,82,32
20100701|2010-05-26 22:30,27,81.99,82.22,81.99,82.22,35
20100701|2010-05-26 23:00,27,82.23,82.24,82.19,82.24,18
20100701|2010-05-26 23:30,27,82.23,82.36,82.23,82.36,91
20100701|2010-05-27 00:00,27,82.34,82.34,82.21,82.21,2
20100701|2010-05-27 00:30,27,82.22,82.34,82.08,82.08,33
20100701|2010-05-27 01:00,27,82.08,82.25,82.07,82.1,54
20100701|2010-05-27 01:30,27,82.1,82.1,81.97,81.97,20
20100701|2010-05-27 02:00,27,82.24,82.24,82.14,82.14,3
20100701|2010-05-27 02:30,27,82.24,82.25,82.03,82.1,60
20100701|2010-05-27 03:00,27,82.02,82.06,81.93,81.93,48
20100701|2010-05-27 03:30,27,82.01,82.01,82,82,3
20100701|2010-05-27 04:00,27,82,82,81.94,81.95,8
20100701|2010-05-27 04:30,27,81.95,81.95,81.94,81.94,6
20100701|2010-05-27 05:00,27,82.03,82.03,81.98,81.99,12
20100701|2010-05-27 05:30,27,82.01,82.15,81.96,82.15,37
20100701|2010-05-27 06:00,27,82.17,82.17,82.14,82.14,7
20100701|2010-05-27 06:30,27,82.07,82.1,81.99,81.99,12
20100701|2010-05-27 07:00,27,81.99,82.05,81.95,81.99,144
20100701|2010-05-27 07:30,27,81.98,81.98,81.73,81.89,216
20100701|2010-05-27 08:00,27,81.88,81.92,81.61,81.62,385
20100701|2010-05-27 08:30,27,81.61,81.66,81.57,81.58,322
20100701|2010-05-27 09:00,27,81.58,81.74,81.57,81.73,192
20100701|2010-05-27 09:30,27,81.72,81.86,81.67,81.76,485
20100701|2010-05-27 10:00,27,81.72,81.77,81.57,81.6,509
20100701|2010-05-27 10:30,27,81.61,81.74,81.6,81.69,314
20100701|2010-05-27 11:00,27,81.72,81.76,81.61,81.63,269
20100701|2010-05-27 11:30,27,81.65,81.65,81.56,81.58,299
20100701|2010-05-27 12:00,27,81.58,81.66,81.42,81.42,556
20100701|2010-05-27 12:30,27,81.42,81.5,81.36,81.4,388
20100701|2010-05-27 13:00,27,81.38,81.43,81.2,81.27,1073
20100701|2010-05-27 13:30,27,81.29,81.29,81.29,81.29,1
20100701|2010-05-27 20:00,28,81.45,81.46,81.05,81.05,342
20100701|2010-05-27 20:30,28,81.12,81.12,81.1,81.1,10
20100701|2010-05-27 21:00,28,81.1,81.15,81.07,81.07,36
20100701|2010-05-27 21:30,28,81.09,81.09,81.08,81.08,10
20100701|2010-05-27 22:00,28,81.1,81.1,81,81,173
20100701|2010-05-27 22:30,28,81,81.02,81,81,16
20100701|2010-05-27 23:00,28,81,81.03,81,81.03,38
20100701|2010-05-27 23:30,28,81.04,81.04,81.02,81.02,6
20100701|2010-05-28 00:00,28,81.02,81.15,81.02,81.1,21
20100701|2010-05-28 00:30,28,81.1,81.1,80.92,80.92,205
20100701|2010-05-28 01:00,28,80.92,80.95,80.85,80.95,92
20100701|2010-05-28 01:30,28,80.84,80.99,80.81,80.81,49
20100701|2010-05-28 02:00,28,80.81,80.89,80.8,80.8,70
20100701|2010-05-28 02:30,28,80.8,80.81,80.68,80.7,349
20100701|2010-05-28 03:00,28,80.69,80.75,80.61,80.75,175
20100701|2010-05-28 03:30,28,80.7,80.7,80.59,80.61,106
20100701|2010-05-28 04:00,28,80.59,80.72,80.59,80.6,70
20100701|2010-05-28 04:30,28,80.59,80.64,80.59,80.6,17
20100701|2010-05-28 05:00,28,80.6,80.69,80.6,80.69,5
20100701|2010-05-28 05:30,28,80.64,80.72,80.59,80.72,35
20100701|2010-05-28 06:00,28,80.66,80.8,80.66,80.75,32
20100701|2010-05-28 06:30,28,80.75,80.8,80.73,80.75,10
20100701|2010-05-28 07:00,28,80.72,80.89,80.63,80.72,133
20100701|2010-05-28 07:30,28,80.73,80.73,80.55,80.55,277
20100701|2010-05-28 08:00,28,80.55,80.6,80.39,80.4,1032
20100701|2010-05-28 08:30,28,80.45,80.55,80.38,80.5,273
20100701|2010-05-28 09:00,28,80.5,80.8,80.38,80.38,420
20100701|2010-05-28 09:30,28,80.39,80.4,80.05,80.1,2841
20100701|2010-05-28 10:00,28,80.1,80.15,80.04,80.14,1169
20100701|2010-05-28 10:30,28,80.11,80.45,80.1,80.18,448
20100701|2010-05-28 11:00,28,80.12,80.25,80.11,80.11,269
20100701|2010-05-28 11:30,28,80.14,80.21,80,80.15,894
20100701|2010-05-28 12:00,28,80.15,80.15,80.04,80.09,394
20100701|2010-05-28 12:30,28,80.09,80.15,80.03,80.05,655
20100701|2010-05-28 13:00,28,80.05,80.18,80,80,2068
20100701|2010-05-31 20:00,1,80.33,80.33,80,80.02,227
20100701|2010-05-31 20:30,1,80.1,80.1,79.92,79.92,242
20100701|2010-05-31 21:00,1,80,80.09,80,80,17
20100701|2010-05-31 21:30,1,80.07,80.07,80.07,80.07,2
20100701|2010-05-31 22:00,1,80.07,80.07,79.92,79.95,100
20100701|2010-05-31 22:30,1,79.95,80,79.91,80,19
20100701|2010-05-31 23:00,1,80.01,80.1,80,80.01,30
20100701|2010-05-31 23:30,1,80.03,80.05,80.03,80.05,5
20100701|2010-06-01 00:00,1,80.05,80.05,80.05,80.05,6
20100701|2010-06-01 00:30,1,80.05,80.05,80.05,80.05,22
20100701|2010-06-01 01:00,1,80.06,80.1,80.02,80.02,53
20100701|2010-06-01 01:30,1,80,80.16,80,80.16,30
20100701|2010-06-01 02:00,1,80.16,80.18,79.95,79.98,77
20100701|2010-06-01 02:30,1,79.96,79.99,79.9,79.99,178
20100701|2010-06-01 03:00,1,80,80.08,79.91,79.95,58
20100701|2010-06-01 03:30,1,80,80.23,79.86,80.06,205
20100701|2010-06-01 04:00,1,80.06,80.06,79.88,79.98,43
20100701|2010-06-01 04:30,1,79.89,80.03,79.88,79.94,34
20100701|2010-06-01 05:00,1,79.94,80,79.9,80,106
20100701|2010-06-01 05:30,1,80,80.02,79.97,80,112
20100701|2010-06-01 06:00,1,80,80.04,80,80,102
20100701|2010-06-01 06:30,1,80,80.18,79.96,80.18,123
20100701|2010-06-01 07:00,1,80.15,80.23,80,80.04,211
20100701|2010-06-01 07:30,1,80.04,80.04,79.71,79.72,860
20100701|2010-06-01 08:00,1,79.72,79.81,79.67,79.8,508
20100701|2010-06-01 08:30,1,79.74,79.9,79.7,79.7,420
20100701|2010-06-01 09:00,1,79.72,79.82,79.56,79.6,1294
20100701|2010-06-01 09:30,1,79.59,79.62,79.33,79.35,3696
20100701|2010-06-01 10:00,1,79.38,79.38,79.07,79.08,4263
20100701|2010-06-01 10:30,1,79.07,79.12,79.04,79.08,1095
20100701|2010-06-01 11:00,1,79.09,79.35,79.01,79.35,778
20100701|2010-06-01 11:30,1,79.25,79.4,79.15,79.22,359
20100701|2010-06-01 12:00,1,79.2,79.53,79.17,79.5,405
20100701|2010-06-01 12:30,1,79.5,79.5,79.2,79.26,327
20100701|2010-06-01 13:00,1,79.26,79.27,79.03,79.1,1462
20100701|2010-06-01 20:00,2,79,79.12,79,79.06,277
20100701|2010-06-01 20:30,2,79.07,79.17,79.01,79.17,124
20100701|2010-06-01 21:00,2,79.09,79.11,79,79.11,108
20100701|2010-06-01 21:30,2,79.07,79.09,79,79.05,154
20100701|2010-06-01 22:00,2,79.01,79.04,79,79.03,262
20100701|2010-06-01 22:30,2,79.01,79.01,78.88,78.93,198
20100701|2010-06-01 23:00,2,78.88,78.88,78.87,78.87,18
20100701|2010-06-01 23:30,2,78.87,78.91,78.82,78.91,194
20100701|2010-06-02 00:00,2,78.81,78.88,78.8,78.88,52
20100701|2010-06-02 00:30,2,78.9,78.9,78.8,78.81,78
20100701|2010-06-02 01:00,2,78.8,78.84,78.73,78.73,302
20100701|2010-06-02 01:30,2,78.76,78.95,78.73,78.81,46
20100701|2010-06-02 02:00,2,78.81,78.93,78.78,78.83,104
20100701|2010-06-02 02:30,2,78.75,78.83,78.73,78.73,36
20100701|2010-06-02 03:00,2,78.79,78.86,78.73,78.76,49
20100701|2010-06-02 03:30,2,78.73,78.83,78.73,78.8,76
20100701|2010-06-02 04:00,2,78.8,78.81,78.68,78.68,138
20100701|2010-06-02 04:30,2,78.68,78.71,78.65,78.7,54
20100701|2010-06-02 05:00,2,78.71,78.74,78.64,78.69,110
20100701|2010-06-02 05:30,2,78.66,78.66,78.63,78.63,37
20100701|2010-06-02 06:00,2,78.63,78.76,78.63,78.65,284
20100701|2010-06-02 06:30,2,78.65,78.68,78.6,78.67,188
20100701|2010-06-02 07:00,2,78.64,78.68,78.61,78.63,155
20100701|2010-06-02 07:30,2,78.63,78.63,78.5,78.52,611
20100701|2010-06-02 08:00,2,78.55,78.7,78.47,78.55,596
20100701|2010-06-02 08:30,2,78.56,78.81,78.55,78.58,247
20100701|2010-06-02 09:00,2,78.58,78.65,78.51,78.6,795
20100701|2010-06-02 09:30,2,78.6,78.7,78.32,78.32,2174
20100701|2010-06-02 10:00,2,78.33,78.5,78.32,78.5,761
20100701|2010-06-02 10:30,2,78.49,79.21,78.49,79.12,1432
20100701|2010-06-02 11:00,2,79.07,79.48,79.07,79.29,933
20100701|2010-06-02 11:30,2,79.25,79.29,78.98,79.08,333
20100701|2010-06-02 12:00,2,79.09,79.22,78.9,78.9,417
20100701|2010-06-02 12:30,2,78.91,79,78.6,78.6,520
20100701|2010-06-02 13:00,2,78.59,78.59,78.32,78.32,1129
20100701|2010-06-02 20:00,3,78.4,78.62,78.4,78.56,93
20100701|2010-06-02 20:30,3,78.62,78.72,78.59,78.71,27
20100701|2010-06-02 21:00,3,78.71,78.74,78.61,78.74,19
20100701|2010-06-02 21:30,3,78.72,78.74,78.62,78.62,9
20100701|2010-06-02 22:00,3,78.7,78.85,78.7,78.85,85
20100701|2010-06-02 22:30,3,78.85,78.96,78.85,78.96,27
20100701|2010-06-02 23:00,3,78.97,79,78.93,78.93,34
20100701|2010-06-02 23:30,3,79,79.06,79,79.06,86
20100701|2010-06-03 00:00,3,79.1,79.17,79.1,79.17,108
20100701|2010-06-03 00:30,3,79.18,79.21,79.09,79.21,101
20100701|2010-06-03 01:00,3,79.18,79.27,79.1,79.26,31
20100701|2010-06-03 01:30,3,79.05,79.05,79,79,48
20100701|2010-06-03 02:00,3,78.99,79,78.95,78.97,36
20100701|2010-06-03 02:30,3,78.97,78.97,78.95,78.95,28
20100701|2010-06-03 03:00,3,78.95,78.95,78.8,78.8,34
20100701|2010-06-03 03:30,3,78.87,78.88,78.8,78.8,22
20100701|2010-06-03 04:00,3,78.8,78.92,78.8,78.92,34
20100701|2010-06-03 04:30,3,78.97,78.97,78.95,78.97,21
20100701|2010-06-03 05:00,3,78.96,78.96,78.9,78.9,77
20100701|2010-06-03 05:30,3,78.9,79.02,78.85,78.95,73
20100701|2010-06-03 06:00,3,78.98,78.98,78.85,78.93,13
20100701|2010-06-03 06:30,3,78.85,78.93,78.85,78.89,61
20100701|2010-06-03 07:00,3,78.89,79.04,78.85,78.86,122
20100701|2010-06-03 07:30,3,78.85,79.23,78.76,78.79,272
20100701|2010-06-03 08:00,3,78.79,78.85,78.56,78.57,131
20100701|2010-06-03 08:30,3,78.57,78.71,78.5,78.67,190
20100701|2010-06-03 09:00,3,78.64,78.76,78.6,78.76,257
20100701|2010-06-03 09:30,3,78.75,78.76,78.32,78.37,1182
20100701|2010-06-03 10:00,3,78.38,78.76,78.36,78.48,768
20100701|2010-06-03 10:30,3,78.46,78.51,78.38,78.44,239
20100701|2010-06-03 11:00,3,78.44,78.46,78.15,78.18,1128
20100701|2010-06-03 11:30,3,78.18,78.35,78.18,78.21,435
20100701|2010-06-03 12:00,3,78.24,78.26,78.11,78.15,481
20100701|2010-06-03 12:30,3,78.14,78.17,78.09,78.09,987
20100701|2010-06-03 13:00,3,78.1,78.38,78.09,78.09,960
20100701|2010-06-03 20:00,4,78.3,78.4,78.25,78.34,49
20100701|2010-06-03 20:30,4,78.31,78.35,78.31,78.33,23
20100701|2010-06-03 21:00,4,78.33,78.33,78.26,78.33,31
20100701|2010-06-03 21:30,4,78.3,78.35,78.3,78.33,74
20100701|2010-06-03 22:00,4,78.34,78.35,78.34,78.35,6
20100701|2010-06-03 22:30,4,78.35,78.49,78.35,78.39,33
20100701|2010-06-03 23:00,4,78.35,78.49,78.35,78.49,21
20100701|2010-06-03 23:30,4,78.49,78.49,78.48,78.49,11
20100701|2010-06-04 00:00,4,78.49,78.49,78.35,78.35,7
20100701|2010-06-04 00:30,4,78.34,78.35,78.31,78.31,22
20100701|2010-06-04 01:00,4,78.34,78.34,78.3,78.3,17
20100701|2010-06-04 01:30,4,78.3,78.3,78.25,78.25,12
20100701|2010-06-04 02:00,4,78.22,78.25,78.22,78.25,2
20100701|2010-06-04 02:30,4,78.28,78.3,78.21,78.21,75
20100701|2010-06-04 03:00,4,78.3,78.33,78.14,78.16,52
20100701|2010-06-04 03:30,4,78.14,78.26,78.1,78.1,79
20100701|2010-06-04 04:00,4,78.15,78.18,78.11,78.11,16
20100701|2010-06-04 04:30,4,78.16,78.23,78.16,78.21,29
20100701|2010-06-04 05:00,4,78.21,78.21,78.18,78.18,35
20100701|2010-06-04 05:30,4,78.18,78.18,78.15,78.15,15
20100701|2010-06-04 06:00,4,78.15,78.25,78.15,78.21,37
20100701|2010-06-04 06:30,4,78.21,78.23,78.08,78.18,73
20100701|2010-06-04 07:00,4,78.18,78.18,78.08,78.11,77
20100701|2010-06-04 07:30,4,78.14,78.17,77.67,77.7,2319
20100701|2010-06-04 08:00,4,77.68,77.77,77.6,77.69,769
20100701|2010-06-04 08:30,4,77.65,77.75,77.6,77.7,466
20100701|2010-06-04 09:00,4,77.74,77.75,77.66,77.7,493
20100701|2010-06-04 09:30,4,77.66,77.7,77.54,77.67,1145
20100701|2010-06-04 10:00,4,77.64,77.65,77.1,77.1,2083
20100701|2010-06-04 10:30,4,77.09,77.21,77.07,77.12,832
20100701|2010-06-04 11:00,4,77.1,77.2,77.02,77.08,757
20100701|2010-06-04 11:30,4,77.08,77.1,76.62,76.67,1507
20100701|2010-06-04 12:00,4,76.67,76.86,76.58,76.76,826
20100701|2010-06-04 12:30,4,76.76,77,76.69,76.77,471
20100701|2010-06-04 13:00,4,76.76,77.35,76.56,77.13,1656
20100701|2010-06-06 20:00,7,77.06,77.21,77,77.08,142
20100701|2010-06-06 20:30,7,77.03,77.1,77,77,33
20100701|2010-06-06 21:00,7,77.04,77.2,77.04,77.05,70
20100701|2010-06-06 21:30,7,77.01,77.01,77.01,77.01,3
20100701|2010-06-06 22:00,7,77.05,77.2,77.03,77.03,13
20100701|2010-06-06 22:30,7,77.04,77.04,77,77,15
20100701|2010-06-06 23:00,7,77,77,77,77,1
20100701|2010-06-06 23:30,7,77,77,77,77,5
20100701|2010-06-07 00:00,7,77,77,76.95,76.96,23
20100701|2010-06-07 00:30,7,77,77,76.9,76.9,14
20100701|2010-06-07 01:00,7,76.87,76.9,76.86,76.86,43
20100701|2010-06-07 01:30,7,76.86,76.93,76.86,76.93,17
20100701|2010-06-07 02:00,7,76.93,77.07,76.93,77.07,68
20100701|2010-06-07 02:30,7,77.07,77.07,76.82,76.82,21
20100701|2010-06-07 03:00,7,77,77,76.95,77,29
20100701|2010-06-07 03:30,7,76.96,76.97,76.95,76.97,33
20100701|2010-06-07 04:00,7,76.97,77.03,76.97,77.03,34
20100701|2010-06-07 04:30,7,77.03,77.04,76.77,76.9,67
20100701|2010-06-07 05:00,7,76.9,76.9,76.87,76.88,8
20100701|2010-06-07 05:30,7,76.88,76.91,76.88,76.91,6
20100701|2010-06-07 06:00,7,76.87,76.87,76.8,76.8,46
20100701|2010-06-07 06:30,7,76.8,76.8,76.68,76.7,105
20100701|2010-06-07 07:00,7,76.7,76.79,76.52,76.58,327
20100701|2010-06-07 07:30,7,76.57,76.6,76.32,76.45,527
20100701|2010-06-07 08:00,7,76.41,76.48,76.32,76.32,216
20100701|2010-06-07 08:30,7,76.35,76.58,76.32,76.58,308
20100701|2010-06-07 09:00,7,76.58,76.62,76.34,76.47,242
20100701|2010-06-07 09:30,7,76.44,76.78,76.27,76.28,1172
20100701|2010-06-07 10:00,7,76.3,76.38,75.8,76.26,1775
20100701|2010-06-07 10:30,7,76.3,76.73,76.19,76.62,568
20100701|2010-06-07 11:00,7,76.62,76.68,76.56,76.61,172
20100701|2010-06-07 11:30,7,76.58,76.76,76.56,76.68,251
20100701|2010-06-07 12:00,7,76.68,76.83,76.65,76.72,303
20100701|2010-06-07 12:30,7,76.7,77.05,76.61,76.76,405
20100701|2010-06-07 13:00,7,76.81,77.49,76.79,77.4,1304
20100701|2010-06-07 20:00,8,77.36,77.36,77.26,77.34,45
20100701|2010-06-07 20:30,8,77.32,77.36,77.32,77.36,20
20100701|2010-06-07 21:00,8,77.25,77.36,77.25,77.32,42
20100701|2010-06-07 21:30,8,77.3,77.36,77.3,77.36,57
20100701|2010-06-07 22:00,8,77.35,77.35,77.35,77.35,3
20100701|2010-06-07 22:30,8,77.36,77.36,77.32,77.32,3
20100701|2010-06-07 23:30,8,77.36,77.36,77.36,77.36,11
20100701|2010-06-08 00:00,8,77.26,77.36,77.26,77.36,16
20100701|2010-06-08 00:30,8,77.34,77.34,77.34,77.34,1
20100701|2010-06-08 01:00,8,77.34,77.36,77.34,77.36,51
20100701|2010-06-08 01:30,8,77.28,77.36,77.28,77.36,25
20100701|2010-06-08 02:00,8,77.36,77.36,77.23,77.3,44
20100701|2010-06-08 02:30,8,77.3,77.36,77.28,77.36,32
20100701|2010-06-08 03:00,8,77.25,77.25,77.18,77.18,55
20100701|2010-06-08 03:30,8,77.23,77.31,77.22,77.3,53
20100701|2010-06-08 04:00,8,77.39,77.39,77.25,77.25,68
20100701|2010-06-08 04:30,8,77.25,77.3,77.25,77.28,93
20100701|2010-06-08 05:00,8,77.29,77.35,77.2,77.2,84
20100701|2010-06-08 05:30,8,77.15,77.19,76.98,76.98,122
20100701|2010-06-08 06:00,8,77.1,77.1,77.09,77.09,30
20100701|2010-06-08 06:30,8,77.04,77.09,77.04,77.06,65
20100701|2010-06-08 07:00,8,77.04,77.25,77.04,77.2,112
20100701|2010-06-08 07:30,8,77.18,77.2,77.12,77.13,62
20100701|2010-06-08 08:00,8,77.12,77.42,77.1,77.3,669
20100701|2010-06-08 08:30,8,77.34,77.47,77.3,77.39,547
20100701|2010-06-08 09:00,8,77.4,77.54,77.36,77.5,629
20100701|2010-06-08 09:30,8,77.5,77.58,77.36,77.55,890
20100701|2010-06-08 10:00,8,77.55,77.64,77.44,77.6,541
20100701|2010-06-08 10:30,8,77.6,77.89,77.56,77.63,1209
20100701|2010-06-08 11:00,8,77.63,77.79,77.59,77.7,265
20100701|2010-06-08 11:30,8,77.71,78.3,77.7,78.27,816
20100701|2010-06-08 12:00,8,78.28,78.3,78.02,78.03,284
20100701|2010-06-08 12:30,8,78.1,78.3,77.99,78.25,436
20100701|2010-06-08 13:00,8,78.28,78.45,78.13,78.45,833
20100701|2010-06-08 20:00,9,78.46,78.63,78.42,78.57,202
20100701|2010-06-08 20:30,9,78.63,78.7,78.61,78.69,66
20100701|2010-06-08 21:00,9,78.65,78.74,78.63,78.72,56
20100701|2010-06-08 21:30,9,78.74,78.89,78.7,78.89,103
20100701|2010-06-08 22:00,9,78.87,78.87,78.81,78.84,15
20100701|2010-06-08 22:30,9,78.87,78.9,78.87,78.9,36
20100701|2010-06-08 23:00,9,78.94,79.01,78.94,79.01,26
20100701|2010-06-08 23:30,9,78.9,79.01,78.9,79.01,18
20100701|2010-06-09 00:00,9,79.01,79.12,78.99,79.06,76
20100701|2010-06-09 00:30,9,79.08,79.2,79.08,79.19,35
20100701|2010-06-09 01:00,9,79.25,79.34,79.1,79.11,64
20100701|2010-06-09 01:30,9,79.26,79.33,79.14,79.21,136
20100701|2010-06-09 02:00,9,79.27,79.33,79.19,79.25,88
20100701|2010-06-09 02:30,9,79.23,79.23,79.1,79.15,17
20100701|2010-06-09 03:00,9,79.15,79.21,79.01,79.15,110
20100701|2010-06-09 03:30,9,79.22,79.34,79.2,79.34,60
20100701|2010-06-09 04:00,9,79.27,79.9,79.26,79.88,834
20100701|2010-06-09 04:30,9,79.9,79.92,79.78,79.8,110
20100701|2010-06-09 05:00,9,79.81,79.97,79.56,79.56,107
20100701|2010-06-09 05:30,9,79.57,79.75,79.51,79.72,48
20100701|2010-06-09 06:00,9,79.69,79.79,79.57,79.57,21
20100701|2010-06-09 06:30,9,79.58,79.8,79.5,79.5,67
20100701|2010-06-09 07:00,9,79.5,80.17,79.46,80.1,441
20100701|2010-06-09 07:30,9,80.1,81.32,80.1,81.13,3014
20100701|2010-06-09 08:00,9,81.16,81.2,80.62,80.73,501
20100701|2010-06-09 08:30,9,80.83,80.97,80.6,80.91,370
20100701|2010-06-09 09:00,9,80.91,81.32,80.6,81.32,1063
20100701|2010-06-09 09:30,9,81.32,81.32,81.32,81.32,215
20100701|2010-06-09 10:00,9,81.32,81.32,81.32,81.32,43
20100701|2010-06-09 10:30,9,81.32,81.32,81.32,81.32,18
20100701|2010-06-09 11:00,9,81.32,81.32,81.32,81.32,17
20100701|2010-06-09 11:30,9,81.32,81.32,81.32,81.32,22
20100701|2010-06-09 12:00,9,81.32,81.32,81.32,81.32,5
20100701|2010-06-09 12:30,9,81.32,81.32,81.32,81.32,8
20100701|2010-06-09 13:00,9,81.32,81.32,81.32,81.32,60
20100701|2010-06-09 20:00,10,82.05,82.3,81.8,81.85,423
20100701|2010-06-09 20:30,10,81.81,82.01,81.66,81.71,84
20100701|2010-06-09 21:00,10,81.82,82.01,81.78,82.01,62
20100701|2010-06-09 21:30,10,81.95,82.1,81.9,81.9,105
20100701|2010-06-09 22:00,10,81.9,82.07,81.9,82.01,9
20100701|2010-06-09 22:30,10,82,82.07,82,82.07,12
20100701|2010-06-09 23:00,10,82.03,82.23,82.02,82.23,74
20100701|2010-06-09 23:30,10,82.23,82.23,82.15,82.23,10
20100701|2010-06-10 00:00,10,82.21,82.3,82.2,82.3,22
20100701|2010-06-10 00:30,10,82.3,82.3,82.18,82.3,11
20100701|2010-06-10 01:00,10,82.3,82.4,82.18,82.18,85
20100701|2010-06-10 01:30,10,82.22,82.22,82.2,82.2,11
20100701|2010-06-10 02:00,10,82.14,82.2,82.02,82.19,37
20100701|2010-06-10 02:30,10,82.16,82.34,82.15,82.34,41
20100701|2010-06-10 03:00,10,82.28,82.29,82.24,82.24,38
20100701|2010-06-10 03:30,10,82.22,82.5,82.18,82.45,216
20100701|2010-06-10 04:00,10,82.45,82.6,82.3,82.57,119
20100701|2010-06-10 04:30,10,82.57,82.6,82.47,82.48,26
20100701|2010-06-10 05:00,10,82.48,82.48,82.24,82.36,90
20100701|2010-06-10 05:30,10,82.36,82.36,82.31,82.31,14
20100701|2010-06-10 06:00,10,82.33,82.4,82.25,82.25,32
20100701|2010-06-10 06:30,10,82.25,82.4,82.25,82.3,36
20100701|2010-06-10 07:00,10,82.3,82.8,82.26,82.78,796
20100701|2010-06-10 07:30,10,82.8,83.09,82.4,82.75,1457
20100701|2010-06-10 08:00,10,82.79,82.93,82.6,82.75,512
20100701|2010-06-10 08:30,10,82.75,83.15,82.74,83.14,1016
20100701|2010-06-10 09:00,10,83.14,83.9,82.85,83.86,2064
20100701|2010-06-10 09:30,10,83.87,83.99,82.69,82.71,2644
20100701|2010-06-10 10:00,10,82.8,82.96,81.84,82.4,1280
20100701|2010-06-10 10:30,10,82.41,82.69,82.4,82.49,320
20100701|2010-06-10 11:00,10,82.49,83.29,82.4,83.15,396
20100701|2010-06-10 11:30,10,83.14,83.26,82.89,83.08,147
20100701|2010-06-10 12:00,10,83.08,83.3,82.81,82.81,426
20100701|2010-06-10 12:30,10,82.8,82.85,82.39,82.4,460
20100701|2010-06-10 13:00,10,82.47,82.74,82.12,82.22,1828
20100701|2010-06-10 20:00,11,82.4,82.5,82.25,82.34,93
20100701|2010-06-10 20:30,11,82.33,82.33,82.25,82.25,48
20100701|2010-06-10 21:00,11,82.33,82.33,82.27,82.27,4
20100701|2010-06-10 21:30,11,82.27,82.27,82.27,82.27,7
20100701|2010-06-10 22:00,11,82.28,82.28,82.27,82.27,5
20100701|2010-06-10 22:30,11,82.32,82.41,82.32,82.41,26
20100701|2010-06-10 23:00,11,82.4,82.4,82.4,82.4,2
20100701|2010-06-10 23:30,11,82.43,82.43,82.32,82.32,2
20100701|2010-06-11 00:00,11,82.42,82.43,82.42,82.43,4
20100701|2010-06-11 00:30,11,82.35,82.35,82.35,82.35,2
20100701|2010-06-11 01:00,11,82.36,82.45,82.36,82.37,11
20100701|2010-06-11 01:30,11,82.37,82.59,82.37,82.59,12
20100701|2010-06-11 02:00,11,82.5,82.5,82.5,82.5,1
20100701|2010-06-11 02:30,11,82.5,82.6,82.5,82.6,24
20100701|2010-06-11 03:00,11,82.6,82.61,82.55,82.55,30
20100701|2010-06-11 03:30,11,82.55,82.68,82.51,82.68,33
20100701|2010-06-11 04:00,11,82.69,82.69,82.61,82.61,13
20100701|2010-06-11 04:30,11,82.7,82.7,82.55,82.62,53
20100701|2010-06-11 05:00,11,82.69,82.69,82.45,82.51,48
20100701|2010-06-11 05:30,11,82.51,82.51,82.51,82.51,10
20100701|2010-06-11 06:00,11,82.55,82.62,82.55,82.56,29
20100701|2010-06-11 06:30,11,82.53,82.53,82.45,82.45,33
20100701|2010-06-11 07:00,11,82.5,82.52,82.39,82.39,18
20100701|2010-06-11 07:30,11,82.33,82.38,81.92,81.98,534
20100701|2010-06-11 08:00,11,82,82.17,81.93,82.12,115
20100701|2010-06-11 08:30,11,82.12,82.2,81.95,82.15,208
20100701|2010-06-11 09:00,11,82.14,82.16,82,82,475
20100701|2010-06-11 09:30,11,82.01,82.3,81.97,81.99,1064
20100701|2010-06-11 10:00,11,82.02,82.24,81.95,82.19,556
20100701|2010-06-11 10:30,11,82.19,82.19,82.06,82.15,223
20100701|2010-06-11 11:00,11,82.12,82.12,81.95,81.96,182
20100701|2010-06-11 11:30,11,81.95,81.97,81.75,81.76,935
20100701|2010-06-11 12:00,11,81.76,81.94,81.63,81.8,639
20100701|2010-06-11 12:30,11,81.75,81.91,81.53,81.61,429
20100701|2010-06-11 13:00,11,81.7,81.78,81.49,81.6,1625
20100701|2010-06-13 20:00,14,81.7,81.78,81.55,81.7,83
20100701|2010-06-13 20:30,14,81.7,81.73,81.7,81.71,6
20100701|2010-06-13 21:00,14,81.78,81.85,81.78,81.85,18
20100701|2010-06-13 21:30,14,81.94,82.19,81.94,82.19,66
20100701|2010-06-13 22:00,14,82.2,82.26,82.1,82.1,35
20100701|2010-06-13 22:30,14,82.1,82.11,82.1,82.1,7
20100701|2010-06-13 23:00,14,82.1,82.1,82.1,82.1,4
20100701|2010-06-13 23:30,14,82.1,82.12,82.1,82.12,20
20100701|2010-06-14 00:30,14,82.12,82.18,82.02,82.18,8
20100701|2010-06-14 01:00,14,82.12,82.12,82.12,82.12,4
20100701|2010-06-14 02:00,14,82.01,82.01,82.01,82.01,3
20100701|2010-06-14 02:30,14,82.06,82.06,82.01,82.06,40
20100701|2010-06-14 03:00,14,82.06,82.12,82.06,82.11,9
20100701|2010-06-14 03:30,14,82.11,82.12,82.11,82.11,12
20100701|2010-06-14 04:00,14,82.08,82.08,82,82,16
20100701|2010-06-14 04:30,14,82,82.07,82,82.07,23
20100701|2010-06-14 05:00,14,82.07,82.09,82.04,82.07,23
20100701|2010-06-14 05:30,14,82.07,82.13,82.07,82.13,16
20100701|2010-06-14 06:00,14,82.05,82.13,82.05,82.13,14
20100701|2010-06-14 06:30,14,82.06,82.1,82.04,82.05,8
20100701|2010-06-14 07:00,14,82.11,82.19,82.1,82.19,34
20100701|2010-06-14 07:30,14,82.2,82.2,82.05,82.12,50
20100701|2010-06-14 08:00,14,82.14,82.14,81.8,82.01,144
20100701|2010-06-14 08:30,14,82.04,82.12,81.95,82.06,171
20100701|2010-06-14 09:00,14,82.04,82.09,81.98,82.02,179
20100701|2010-06-14 09:30,14,82.02,82.03,81.81,81.81,392
20100701|2010-06-14 10:00,14,81.81,81.84,81.6,81.64,374
20100701|2010-06-14 10:30,14,81.64,81.64,81.38,81.6,599
20100701|2010-06-14 11:00,14,81.64,82.05,81.64,81.87,234
20100701|2010-06-14 11:30,14,81.85,81.89,81.71,81.75,68
20100701|2010-06-14 12:00,14,81.75,81.95,81.67,81.95,59
20100701|2010-06-14 12:30,14,81.9,82.83,81.9,82.53,856
20100701|2010-06-14 13:00,14,82.47,83.04,82.27,83.04,753
20100701|2010-06-14 20:00,15,82.74,82.84,82.63,82.63,43
20100701|2010-06-14 20:30,15,82.63,82.68,82.63,82.68,3
20100701|2010-06-14 21:00,15,82.64,82.7,82.64,82.7,4
20100701|2010-06-14 21:30,15,82.69,82.7,82.39,82.39,60
20100701|2010-06-14 22:00,15,82.41,82.41,82.41,82.41,1
20100701|2010-06-14 22:30,15,82.38,82.38,82.3,82.31,7
20100701|2010-06-14 23:00,15,82.35,82.53,82.35,82.51,26
20100701|2010-06-15 01:30,15,82.52,82.7,82.51,82.7,6
20100701|2010-06-15 03:00,15,82.58,82.6,82.53,82.53,6
20100701|2010-06-15 03:30,15,82.59,82.67,82.59,82.59,5
20100701|2010-06-15 04:00,15,82.69,82.69,82.69,82.69,27
20100701|2010-06-15 04:30,15,82.69,82.75,82.69,82.7,25
20100701|2010-06-15 05:00,15,82.7,82.7,82.6,82.65,49
20100701|2010-06-15 05:30,15,82.65,82.65,82.53,82.53,41
20100701|2010-06-15 06:30,15,82.75,82.79,82.75,82.79,5
20100701|2010-06-15 07:00,15,82.73,82.76,82.73,82.76,7
20100701|2010-06-15 07:30,15,82.78,82.78,82.55,82.55,42
20100701|2010-06-15 08:00,15,82.51,82.57,82.5,82.51,38
20100701|2010-06-15 08:30,15,82.6,82.65,82.5,82.56,89
20100701|2010-06-15 09:00,15,82.6,82.6,82.41,82.42,51
20100701|2010-06-15 09:30,15,82.42,82.49,81.69,81.72,628
20100701|2010-06-15 10:00,15,81.76,82.14,81.69,82.07,287
20100701|2010-06-15 10:30,15,82.1,82.15,81.98,82.15,26
20100701|2010-06-15 11:00,15,82.15,82.2,82.06,82.11,27
20100701|2010-06-15 11:30,15,82.1,82.2,82.05,82.12,96
20100701|2010-06-15 12:00,15,82.07,82.28,82.07,82.25,27
20100701|2010-06-15 12:30,15,82.25,82.32,82.22,82.29,112
20100701|2010-06-15 13:00,15,82.3,82.3,81.89,81.91,230
20100701|2010-06-15 20:00,16,81.87,81.92,81.76,81.78,30
20100701|2010-06-15 20:30,16,81.8,81.85,81.8,81.81,48
20100701|2010-06-15 21:00,16,81.82,81.85,81.8,81.8,41
20100701|2010-06-15 21:30,16,81.85,81.85,81.75,81.75,15
20100701|2010-06-15 23:00,16,81.75,81.75,81.75,81.75,2
20100701|2010-06-15 23:30,16,81.75,81.75,81.75,81.75,3
20100701|2010-06-16 00:30,16,81.75,81.75,81.75,81.75,3
20100701|2010-06-16 01:30,16,81.82,81.82,81.82,81.82,4
20100701|2010-06-16 02:00,16,81.9,81.9,81.9,81.9,2
20100701|2010-06-16 02:30,16,81.9,81.9,81.9,81.9,10
20100701|2010-06-16 03:00,16,81.95,82,81.95,82,25
20100701|2010-06-16 03:30,16,81.99,82,81.99,82,15
20100701|2010-06-16 04:00,16,82,82.2,82,82.16,32
20100701|2010-06-16 04:30,16,82.24,82.42,82.24,82.29,13
20100701|2010-06-16 05:00,16,82.2,82.45,82.2,82.38,25
20100701|2010-06-16 06:00,16,82.26,82.29,82.2,82.2,5
20100701|2010-06-16 06:30,16,82.11,82.23,82.1,82.23,9
20100701|2010-06-16 07:00,16,82.2,82.25,82.08,82.08,26
20100701|2010-06-16 07:30,16,82.05,82.1,81.94,82.1,30
20100701|2010-06-16 08:00,16,82.28,82.29,82.28,82.29,4
20100701|2010-06-16 08:30,16,82.28,82.28,82.2,82.2,18
20100701|2010-06-16 09:00,16,82.2,82.2,82.05,82.06,102
20100701|2010-06-16 09:30,16,82.05,82.14,81.81,82.02,270
20100701|2010-06-16 10:00,16,82.02,82.1,81.97,82.02,58
20100701|2010-06-16 10:30,16,82.01,82.15,82.01,82.06,123
20100701|2010-06-16 11:00,16,82.07,82.12,81.9,81.9,272
20100701|2010-06-16 11:30,16,81.93,81.96,81.61,81.62,130
20100701|2010-06-16 12:00,16,81.65,81.83,81.61,81.83,47
20100701|2010-06-16 12:30,16,81.8,81.81,81.65,81.69,100
20100701|2010-06-16 13:00,16,81.69,81.83,81.69,81.75,172
20100701|2010-06-16 13:30,16,81.75,81.75,81.75,81.75,2
20100701|2010-06-16 20:00,17,81.86,81.86,81.75,81.75,4
20100701|2010-06-16 20:30,17,81.75,81.75,81.75,81.75,3
20100701|2010-06-16 21:30,17,81.66,81.66,81.66,81.66,1
20100701|2010-06-16 22:00,17,81.65,81.65,81.61,81.61,6
20100701|2010-06-16 22:30,17,81.61,81.61,81.61,81.61,3
20100701|2010-06-16 23:00,17,81.65,81.65,81.65,81.65,3
20100701|2010-06-16 23:30,17,81.75,81.75,81.75,81.75,4
20100701|2010-06-17 00:00,17,81.8,81.8,81.8,81.8,1
20100701|2010-06-17 00:30,17,81.87,81.87,81.87,81.87,2
20100701|2010-06-17 01:00,17,81.85,81.85,81.85,81.85,2
20100701|2010-06-17 01:30,17,81.77,81.77,81.77,81.77,1
20100701|2010-06-17 02:30,17,81.62,81.67,81.61,81.63,23
20100701|2010-06-17 03:00,17,81.7,81.7,81.63,81.67,47
20100701|2010-06-17 04:00,17,81.71,81.73,81.71,81.71,17
20100701|2010-06-17 04:30,17,81.7,81.76,81.68,81.76,64
20100701|2010-06-17 05:00,17,81.93,81.93,81.8,81.8,2
20100701|2010-06-17 06:30,17,81.83,81.83,81.83,81.83,4
20100701|2010-06-17 07:00,17,81.81,81.83,81.77,81.83,26
20100701|2010-06-17 07:30,17,81.81,81.95,81.8,81.95,54
20100701|2010-06-17 08:00,17,81.94,81.95,81.76,81.76,21
20100701|2010-06-17 08:30,17,81.76,81.76,81.49,81.51,261
20100701|2010-06-17 09:00,17,81.49,81.53,81.44,81.48,177
20100701|2010-06-17 09:30,17,81.48,81.55,80.69,80.86,1161
20100701|2010-06-17 10:00,17,80.86,81.19,80.69,80.96,393
20100701|2010-06-17 10:30,17,81.03,81.33,80.8,80.88,311
20100701|2010-06-17 11:00,17,80.85,81.01,80.84,80.85,123
20100701|2010-06-17 11:30,17,80.8,80.8,80.46,80.5,309
20100701|2010-06-17 12:00,17,80.58,80.8,80.54,80.8,49
20100701|2010-06-17 12:30,17,80.82,80.87,80.69,80.8,74
20100701|2010-06-17 13:00,17,80.84,80.87,80.56,80.82,167
20100701|2010-06-17 20:00,18,80.82,80.82,80.75,80.75,16
20100701|2010-06-17 20:30,18,80.75,80.75,80.75,80.75,1
20100701|2010-06-17 21:00,18,80.76,80.76,80.75,80.75,7
20100701|2010-06-17 22:30,18,80.75,80.75,80.75,80.75,1
20100701|2010-06-18 01:00,18,80.75,80.75,80.53,80.65,11
20100701|2010-06-18 01:30,18,80.65,80.67,80.53,80.53,9
20100701|2010-06-18 02:00,18,80.53,80.55,80.53,80.53,30
20100701|2010-06-18 03:00,18,80.53,80.53,80.46,80.46,19
20100701|2010-06-18 03:30,18,80.46,80.46,80.46,80.46,3
20100701|2010-06-18 04:00,18,80.46,80.62,80.35,80.62,34
20100701|2010-06-18 04:30,18,80.62,80.62,80.35,80.37,7
20100701|2010-06-18 05:00,18,80.6,80.6,80.6,80.6,1
20100701|2010-06-18 05:30,18,80.4,80.58,80.4,80.58,2
20100701|2010-06-18 06:00,18,80.38,80.42,80.25,80.42,70
20100701|2010-06-18 06:30,18,80.45,80.45,80.45,80.45,10
20100701|2010-06-18 07:00,18,80.26,80.45,80.17,80.17,113
20100701|2010-06-18 07:30,18,80.13,80.25,80.13,80.13,75
20100701|2010-06-18 08:00,18,80.13,80.28,80.1,80.14,82
20100701|2010-06-18 08:30,18,80.11,80.11,80.03,80.06,52
20100701|2010-06-18 09:00,18,80.06,80.09,80.03,80.09,122
20100701|2010-06-18 09:30,18,80.09,80.47,79.84,80.45,460
20100701|2010-06-18 10:00,18,80.41,80.9,80.28,80.78,251
20100701|2010-06-18 10:30,18,80.79,81.12,80.72,81.12,242
20100701|2010-06-18 11:00,18,81.09,81.2,80.85,80.85,81
20100701|2010-06-18 11:30,18,80.92,81.3,80.92,81.3,41
20100701|2010-06-18 12:00,18,81.29,81.3,81.06,81.3,65
20100701|2010-06-18 12:30,18,81.3,82.37,81.28,81.82,154
20100701|2010-06-18 13:00,18,82.02,82.03,81.48,81.6,100
20100701|2010-06-20 20:00,21,82.1,82.1,81.8,81.85,19
20100701|2010-06-20 20:30,21,81.8,81.8,81.8,81.8,15
20100701|2010-06-20 21:00,21,81.95,81.95,81.81,81.81,5
20100701|2010-06-20 21:30,21,81.8,81.8,81.8,81.8,22
20100701|2010-06-20 22:00,21,81.8,81.8,81.8,81.8,4
20100701|2010-06-20 22:30,21,81.92,81.92,81.92,81.92,4
20100701|2010-06-21 00:00,21,81.92,82.77,81.92,82.68,53
20100701|2010-06-21 00:30,21,82.6,82.6,81.81,81.81,2
20100701|2010-06-21 01:00,21,82.44,82.45,82.44,82.45,3
20100701|2010-06-21 02:00,21,82.39,82.4,82.39,82.4,3
20100701|2010-06-21 02:30,21,82.4,82.4,82,82.4,40
20100701|2010-06-21 03:00,21,82.39,82.4,82.1,82.39,38
20100701|2010-06-21 03:30,21,82.39,82.62,82.39,82.62,66
20100701|2010-06-21 04:00,21,82.62,82.9,82.61,82.89,121
20100701|2010-06-21 04:30,21,82.9,82.9,82.8,82.84,40
20100701|2010-06-21 05:00,21,82.84,82.9,82.83,82.9,38
20100701|2010-06-21 05:30,21,82.9,83,82.9,83,66
20100701|2010-06-21 06:30,21,82.75,82.75,82.75,82.75,10
20100701|2010-06-21 07:00,21,82.75,82.75,82.4,82.7,20
20100701|2010-06-21 07:30,21,82.68,82.7,82.25,82.25,46
20100701|2010-06-21 08:00,21,82.22,82.8,82,82.8,56
20100701|2010-06-21 08:30,21,82.62,82.8,82.6,82.8,74
20100701|2010-06-21 09:00,21,82.79,82.86,82.4,82.45,106
20100701|2010-06-21 09:30,21,82.48,82.56,82.07,82.1,197
20100701|2010-06-21 10:00,21,82.16,82.3,82.05,82.3,37
20100701|2010-06-21 10:30,21,82.32,82.4,82.03,82.09,51
20100701|2010-06-21 11:00,21,82.03,82.1,81.82,82.01,76
20100701|2010-06-21 11:30,21,82.01,82.1,81.86,82.1,75
20100701|2010-06-21 12:00,21,82.03,82.4,82.02,82.21,160
20100701|2010-06-21 12:30,21,82.17,82.27,81.95,82.13,113
20100701|2010-06-21 13:00,21,82.11,82.24,81.94,82,156
20100701|2010-06-21 20:00,22,82,82,82,82,2
20100701|2010-06-21 21:00,22,82,82,81.95,81.95,30
20100701|2010-06-21 21:30,22,81.95,81.95,81.87,81.87,2
20100701|2010-06-21 22:00,22,81.87,81.87,81.87,81.87,5
20100701|2010-06-21 23:00,22,81.9,82.05,81.88,82.05,50
20100701|2010-06-22 00:00,22,81.91,81.91,81.91,81.91,1
20100701|2010-06-22 01:30,22,81.91,81.91,81.91,81.91,1
20100701|2010-06-22 02:00,22,81.92,81.92,81.92,81.92,10
20100701|2010-06-22 02:30,22,81.92,81.96,81.91,81.91,13
20100701|2010-06-22 03:00,22,81.91,81.95,81.91,81.91,23
20100701|2010-06-22 03:30,22,81.91,81.91,81.9,81.9,31
20100701|2010-06-22 04:00,22,81.9,81.9,81.88,81.88,20
20100701|2010-06-22 04:30,22,81.91,81.91,81.87,81.87,22
20100701|2010-06-22 05:00,22,81.87,81.87,81.86,81.86,32
20100701|2010-06-22 05:30,22,81.88,81.88,81.88,81.88,1
20100701|2010-06-22 06:00,22,81.85,81.85,81.85,81.85,11
20100701|2010-06-22 06:30,22,81.8,81.8,81.7,81.7,148
20100701|2010-06-22 07:00,22,81.71,81.71,81.56,81.71,10
20100701|2010-06-22 07:30,22,81.71,81.71,81.56,81.56,24
20100701|2010-06-22 08:00,22,81.56,81.75,81.55,81.75,43
20100701|2010-06-22 08:30,22,81.75,81.9,81.73,81.85,63
20100701|2010-06-22 09:00,22,81.66,81.85,81.66,81.69,50
20100701|2010-06-22 09:30,22,81.85,81.9,81.7,81.9,216
20100701|2010-06-22 10:00,22,81.9,82.27,81.82,82.13,260
20100701|2010-06-22 10:30,22,82.19,82.38,82.16,82.38,143
20100701|2010-06-22 11:00,22,82.25,82.4,82.22,82.25,113
20100701|2010-06-22 11:30,22,82.3,82.4,82.2,82.25,228
20100701|2010-06-22 12:00,22,82.35,82.48,82.25,82.48,93
20100701|2010-06-22 12:30,22,82.5,82.55,82.38,82.39,175
20100701|2010-06-22 13:00,22,82.45,82.52,82.25,82.26,118
20100701|2010-06-22 20:00,23,82.61,82.61,82.21,82.21,17
20100701|2010-06-22 21:00,23,82.21,82.21,82.21,82.21,2
20100701|2010-06-22 21:30,23,82.26,82.26,82.26,82.26,1
20100701|2010-06-22 22:00,23,82.28,82.28,82.28,82.28,1
20100701|2010-06-22 23:00,23,82.3,82.3,82.3,82.3,3
20100701|2010-06-22 23:30,23,82.3,82.4,82.3,82.4,8
20100701|2010-06-23 01:00,23,82.45,82.45,82.32,82.32,5
20100701|2010-06-23 01:30,23,82.43,82.53,82.43,82.53,6
20100701|2010-06-23 02:00,23,82.53,82.53,82.53,82.53,4
20100701|2010-06-23 02:30,23,82.61,82.66,82.61,82.66,18
20100701|2010-06-23 03:00,23,82.73,82.8,82.5,82.79,34
20100701|2010-06-23 03:30,23,82.77,82.77,82.77,82.77,2
20100701|2010-06-23 04:00,23,82.77,82.85,82.59,82.59,33
20100701|2010-06-23 04:30,23,82.85,82.85,82.85,82.85,4
20100701|2010-06-23 05:30,23,82.84,82.95,82.52,82.54,54
20100701|2010-06-23 06:00,23,82.56,82.74,82.56,82.74,2
20100701|2010-06-23 06:30,23,82.56,82.56,82.56,82.56,1
20100701|2010-06-23 07:00,23,82.64,82.74,82.64,82.74,18
20100701|2010-06-23 07:30,23,82.74,83.95,82.7,83.5,507
20100701|2010-06-23 08:00,23,83.5,83.57,82.99,83.06,48
20100701|2010-06-23 08:30,23,83.13,83.48,82.87,83.05,93
20100701|2010-06-23 09:00,23,83,83.04,82.75,82.85,103
20100701|2010-06-23 09:30,23,82.87,83.1,82.8,83.1,81
20100701|2010-06-23 10:00,23,83.3,83.5,83.28,83.44,32
20100701|2010-06-23 10:30,23,83.43,83.89,83.43,83.8,88
20100701|2010-06-23 11:00,23,83.85,83.95,83.25,83.36,190
20100701|2010-06-23 11:30,23,83.36,83.95,83.36,83.65,61
20100701|2010-06-23 12:00,23,83.69,84.3,83.6,84.3,85
20100701|2010-06-23 12:30,23,84.25,84.37,84,84.35,76
20100701|2010-06-23 13:00,23,84.4,84.44,84.03,84.03,303
20100701|2010-06-23 20:00,24,84.64,84.64,84.59,84.59,22
20100701|2010-06-23 21:00,24,84.68,84.68,84.68,84.68,6
20100701|2010-06-23 21:30,24,84.68,84.69,84.68,84.69,7
20100701|2010-06-23 22:00,24,84.69,84.69,84.69,84.69,1
20100701|2010-06-23 22:30,24,84.69,84.69,84.69,84.69,4
20100701|2010-06-23 23:30,24,84.6,84.6,84.45,84.45,3
20100701|2010-06-24 03:30,24,84.65,84.65,84.65,84.65,1
20100701|2010-06-24 04:00,24,84.69,84.69,84.69,84.69,3
20100701|2010-06-24 04:30,24,84.69,84.69,84.69,84.69,6
20100701|2010-06-24 05:00,24,84.69,84.74,84.69,84.74,4
20100701|2010-06-24 05:30,24,84.74,84.74,84.74,84.74,1
20100701|2010-06-24 06:30,24,84.74,84.79,84.74,84.79,7
20100701|2010-06-24 07:00,24,84.8,84.8,84.8,84.8,17
20100701|2010-06-24 08:00,24,84.6,84.6,83.55,83.6,18
20100701|2010-06-24 08:30,24,83.86,83.99,83.86,83.99,3
20100701|2010-06-24 09:00,24,84.21,84.21,84.18,84.18,2
20100701|2010-06-24 09:30,24,84.02,84.4,84,84.4,8
20100701|2010-06-24 10:00,24,84.01,84.06,83.76,84.06,6
20100701|2010-06-24 10:30,24,84.2,84.2,84.19,84.19,2
20100701|2010-06-24 11:00,24,84.3,84.59,84.3,84.59,25
20100701|2010-06-24 11:30,24,84.55,84.67,84.39,84.67,39
20100701|2010-06-24 12:00,24,84.77,84.78,84.74,84.74,5
20100701|2010-06-24 12:30,24,84.69,84.69,84.69,84.69,1
20100701|2010-06-24 13:00,24,84.5,84.6,84.5,84.53,5
20100701|2010-06-25 01:00,25,83.5,83.5,83.5,83.5,1
20100701|2010-06-25 07:00,25,84.85,84.85,84.05,84.05,4
20100701|2010-06-25 07:30,25,84.35,84.35,84.35,84.35,2
20100701|2010-06-25 08:00,25,84.55,84.55,84.25,84.25,6
20100701|2010-06-25 08:30,25,84.5,84.5,84.5,84.5,2
20100701|2010-06-25 09:00,25,84.84,84.84,84.83,84.84,39
20100701|2010-06-25 09:30,25,84.84,84.84,84.84,84.84,1
20100701|2010-06-25 10:00,25,84.84,84.84,84.69,84.69,7
20100701|2010-06-25 10:30,25,84.84,84.85,84.64,84.85,11
20100701|2010-06-25 11:00,25,84.85,84.85,84.85,84.85,1
20100701|2010-06-25 12:30,25,84.75,84.75,84.5,84.69,11
20100701|2010-06-25 13:00,25,84.5,84.67,84.5,84.52,18
20100701|2010-06-27 21:00,28,84.85,84.85,84.85,84.85,2
20100701|2010-06-27 22:30,28,84.89,84.89,84.89,84.89,1
20100701|2010-06-28 02:00,28,84.89,84.89,84.89,84.89,1
20100701|2010-06-28 06:30,28,84.89,84.89,84.89,84.89,7
20100701|2010-06-28 08:00,28,84.88,84.88,84.87,84.87,5
20100701|2010-06-28 08:30,28,84.87,84.93,84.7,84.72,50
20100701|2010-06-28 09:00,28,84.91,84.93,84.91,84.93,2
20100701|2010-06-28 09:30,28,84.94,84.94,84.41,84.41,12
20100701|2010-06-28 10:30,28,84.63,84.94,84.63,84.94,4
20100701|2010-06-28 11:00,28,84.71,84.71,84.71,84.71,1
20100701|2010-06-28 11:30,28,84.6,84.6,84.6,84.6,1
20100701|2010-06-28 12:30,28,84.6,84.75,84.6,84.75,10
20100701|2010-06-28 13:00,28,84.5,84.79,84.5,84.79,5
20100701|2010-06-29 06:30,29,84.42,84.45,84.42,84.45,5
20100701|2010-06-29 08:00,29,84.09,84.23,84.09,84.23,7
20100701|2010-06-29 08:30,29,84.23,84.36,83.84,83.97,13
20100701|2010-06-29 09:00,29,83.8,83.8,83.05,83.51,23
20100701|2010-06-29 09:30,29,83.81,83.9,83.81,83.9,5
20100701|2010-06-29 10:00,29,83.88,83.88,83.88,83.88,2
20100701|2010-06-29 10:30,29,83.78,83.79,83.78,83.79,2
20100701|2010-06-29 11:00,29,83.45,83.45,83.41,83.41,2
20100701|2010-06-29 12:00,29,83.49,83.49,83.49,83.49,1
20100701|2010-06-29 12:30,29,83.5,83.5,83.5,83.5,1
20100701|2010-06-29 13:00,29,83.88,83.88,83.57,83.57,2
20100701|2010-06-30 03:00,30,83.6,84.26,83.6,84.26,2
20100701|2010-06-30 03:30,30,84.2,84.2,84.2,84.2,1
20100701|2010-06-30 04:00,30,84.09,84.09,84.09,84.09,1
20100701|2010-06-30 08:00,30,83.05,83.2,82.64,83.2,7
20100701|2010-06-30 08:30,30,83.57,83.58,83.57,83.58,4
20100701|2010-06-30 09:00,30,83.55,83.55,83.55,83.55,1
20100701|2010-06-30 09:30,30,82.93,82.93,82.5,82.58,12
20100701|2010-06-30 10:00,30,82.88,83.04,82.88,83.04,34
20100701|2010-06-30 11:00,30,83.17,83.17,83.17,83.17,2
20100701|2010-06-30 12:30,30,82.58,82.58,82.5,82.5,3
20100701|2010-06-30 13:00,30,81.9,81.9,81.9,81.9,1
20100701|2010-07-01 03:00,1,82.75,82.75,82.75,82.75,2
20100701|2010-07-01 05:30,1,82.4,82.4,82.4,82.4,1
20100701|2010-07-01 07:00,1,82.16,82.16,81.79,81.79,3
20100701|2010-07-01 09:00,1,81.79,81.79,81.79,81.79,1
20100701|2010-07-01 09:30,1,81.79,82.09,81.79,81.95,9
20100701|2010-07-01 10:00,1,81.95,81.96,80.32,81.46,8
20100701|2010-07-01 10:30,1,81.32,81.36,81.32,81.36,2
20100701|2010-07-01 11:00,1,81.3,81.31,81.25,81.25,9
20100701|2010-07-01 11:30,1,81.15,81.15,81.15,81.15,2
20100701|2010-07-01 12:00,1,80.9,81,80.75,80.75,6
20100701|2010-07-01 12:30,1,80.9,80.9,80.8,80.8,4
20100701|2010-07-01 13:00,1,81.15,81.75,81.15,81.75,13
20100701|2010-07-02 03:30,2,82.55,82.87,82.55,82.87,10
20100701|2010-07-02 05:00,2,82.67,82.67,82.67,82.67,2
20100701|2010-07-02 09:30,2,82.42,82.49,82.02,82.1,10
20100701|2010-07-02 10:00,2,82,82,81.92,81.92,4
20100701|2010-07-02 10:30,2,82.06,82.06,81.8,81.88,6
20100701|2010-07-02 11:00,2,82.06,82.06,82.06,82.06,2
20100701|2010-07-02 11:30,2,81.75,81.75,81.75,81.75,2
20100701|2010-07-02 12:30,2,81.85,81.85,81.85,81.85,3
20100701|2010-07-02 13:00,2,81.98,82.01,81.97,82.01,3
20100701|2010-07-06 05:00,6,81.65,81.65,81.65,81.65,2
20100701|2010-07-06 09:00,6,81.75,81.95,81.75,81.95,3
20100701|2010-07-06 09:30,6,81.75,82,81.75,82,3
20100701|2010-07-06 11:00,6,82.28,82.28,82.22,82.22,2
20100701|2010-07-06 11:30,6,82.23,82.46,82.23,82.46,11
20100701|2010-07-06 12:00,6,82,82.37,82,82.31,8
20100701|2010-07-06 12:30,6,82,82,81.92,81.92,6
20100701|2010-07-06 13:00,6,81.75,81.75,81.4,81.75,8
20100701|2010-07-06 22:30,7,82.38,82.38,82.38,82.38,2
20100701|2010-07-07 02:30,7,82.3,82.3,82.3,82.3,1
20100701|2010-07-07 04:00,7,82.3,82.3,82.3,82.3,10
20100701|2010-07-07 07:00,7,81.4,81.4,81.4,81.4,2
20100701|2010-07-07 07:30,7,81.54,81.54,81.25,81.25,2
20100701|2010-07-07 08:30,7,81.93,81.98,81.93,81.98,3
20100701|2010-07-07 09:00,7,81.77,81.77,81.77,81.77,1
20100701|2010-07-07 09:30,7,82.04,82.19,82.04,82.19,4
20100701|2010-07-07 10:00,7,82,82.64,82,82.64,30
20100701|2010-07-07 10:30,7,82.72,82.72,82.72,82.72,8
20100701|2010-07-07 11:00,7,82.95,83,82.43,82.43,5
20100701|2010-07-07 11:30,7,83.43,83.43,82.03,82.03,4
20100701|2010-07-07 13:00,7,83.5,83.67,83.5,83.64,24
20100701|2010-07-08 06:30,8,83.37,83.37,83.37,83.37,1
20100701|2010-07-08 07:30,8,83.23,83.23,83.23,83.23,1
20100701|2010-07-08 08:30,8,83,83,83,83,1
20100701|2010-07-08 09:00,8,83.38,83.4,83.32,83.32,6
20100701|2010-07-08 10:00,8,83.01,83.18,83.01,83.18,3
20100701|2010-07-08 10:30,8,83.15,83.15,83.09,83.09,3
20100701|2010-07-08 11:00,8,83.23,83.23,83.23,83.23,1
20100701|2010-07-08 11:30,8,83.28,83.42,83.28,83.42,2
20100701|2010-07-08 12:00,8,83.38,83.38,83.38,83.38,5
20100701|2010-07-08 12:30,8,83.63,83.63,83.49,83.49,3
20100701|2010-07-08 13:00,8,82,82,81.5,81.5,2
20101001|2008-05-05 13:30,5,90.26,90.26,90.26,90.26,0
20101001|2008-05-06 13:30,6,91.7,91.7,91.7,91.7,0
20101001|2008-05-07 13:30,7,91.64,91.64,91.64,91.64,0
20101001|2008-05-08 13:30,8,92,92,92,92,0
20101001|2008-05-09 13:30,9,92.26,92.26,92.26,92.26,0
20101001|2008-05-12 13:30,12,93.2,93.2,93.2,93.2,0
20101001|2008-05-13 13:30,13,93.02,93.02,93.02,93.02,0
20101001|2008-05-14 13:30,14,92.21,92.21,92.21,92.21,0
20101001|2008-05-15 14:30,15,92.57,92.57,92.57,92.57,0
20101001|2008-05-16 13:30,16,93.98,93.98,93.98,93.98,0
20101001|2008-05-19 13:30,19,93.8,93.8,93.8,93.8,0
20101001|2008-05-20 13:30,20,92.93,92.93,92.93,92.93,0
20101001|2008-05-21 13:30,21,93.29,93.29,93.29,93.29,0
20101001|2008-05-22 13:30,22,92.67,92.67,92.67,92.67,0
20101001|2008-05-23 14:00,23,92.66,92.66,92.66,92.66,0
20101001|2008-05-26 13:00,26,92.66,92.66,92.66,92.66,0
20101001|2008-05-27 13:30,27,90.81,90.81,90.81,90.81,0
20101001|2008-05-28 13:30,28,91.81,91.81,91.81,91.81,0
20101001|2008-05-29 13:30,29,90.63,90.63,90.63,90.63,0
20101001|2008-05-30 13:30,30,91.67,91.67,91.67,91.67,0
20101001|2008-06-02 10:30,2,91.5,91.75,91.5,91.75,0
20101001|2008-06-02 16:30,2,91.54,91.54,91.54,91.54,0
20101001|2008-06-03 09:30,3,90,90,90,90,0
20101001|2008-06-03 16:30,3,89.63,89.63,89.63,89.63,0
20101001|2008-06-04 13:30,4,90.4,90.4,90.4,90.4,0
20101001|2008-06-05 13:30,5,90.46,90.46,90.46,90.46,0
20101001|2008-06-06 13:30,6,92.56,92.56,92.56,92.56,0
20101001|2008-06-09 13:30,9,92.35,92.35,92.35,92.35,0
20101001|2008-06-10 13:30,10,91.93,91.93,91.93,91.93,0
20101001|2008-06-11 13:30,11,94.79,94.79,94.79,94.79,0
20101001|2008-06-12 13:30,12,94.25,94.25,94.25,94.25,0
20101001|2008-06-13 13:30,13,96.3,96.3,96.3,96.3,0
20101001|2008-06-16 13:30,16,98.73,98.73,98.73,98.73,0
20101001|2008-06-17 13:30,17,97.55,97.55,97.55,97.55,0
20101001|2008-06-18 13:30,18,98.43,98.43,98.43,98.43,0
20101001|2008-06-19 13:30,19,96.18,96.18,96.18,96.18,0
20101001|2008-06-20 13:30,20,96.5,96.5,96.5,96.5,0
20101001|2008-06-23 13:30,23,96.13,96.13,96.13,96.13,0
20101001|2008-06-24 13:30,24,97.1,97.1,97.1,97.1,0
20101001|2008-06-25 13:30,25,97.84,97.84,97.84,97.84,0
20101001|2008-06-26 13:30,26,98.74,98.74,98.74,98.74,0
20101001|2008-06-27 13:00,27,98.56,98.56,98.56,98.56,0
20101001|2008-06-30 13:30,30,95.78,95.78,95.78,95.78,0
20101001|2008-07-01 13:30,1,93.17,93.17,93.17,93.17,0
20101001|2008-07-02 13:30,2,92.41,92.41,92.41,92.41,0
20101001|2008-07-03 13:30,3,92.83,92.83,92.83,92.83,0
20101001|2008-07-04 12:30,4,92.83,92.83,92.83,92.83,0
20101001|2008-07-07 10:30,7,90,90,90,90,0
20101001|2008-07-07 16:00,7,91.41,91.41,91.41,91.41,0
20101001|2008-07-08 13:30,8,90.96,90.96,90.96,90.96,0
20101001|2008-07-09 13:30,9,92.29,92.29,92.29,92.29,0
20101001|2008-07-10 13:30,10,92.38,92.38,92.38,92.38,0
20101001|2008-07-11 13:00,11,92.26,92.26,92.26,92.26,0
20101001|2008-07-14 13:30,14,90.63,90.63,90.63,90.63,0
20101001|2008-07-15 13:30,15,92.7,92.7,92.7,92.7,0
20101001|2008-07-16 13:30,16,92.36,92.36,92.36,92.36,0
20101001|2008-07-17 13:00,17,91.54,91.54,91.54,91.54,0
20101001|2008-07-18 13:30,18,91.42,91.42,91.42,91.42,0
20101001|2008-07-21 13:30,21,91.02,91.02,91.02,91.02,0
20101001|2008-07-22 13:30,22,89.86,89.86,89.86,89.86,0
20101001|2008-07-23 13:30,23,90.18,90.18,90.18,90.18,0
20101001|2008-07-24 13:30,24,91,91,91,91,0
20101001|2008-07-25 13:00,25,91.5,91.5,91.5,91.5,0
20101001|2008-07-28 13:30,28,90.19,90.19,90.19,90.19,0
20101001|2008-07-29 13:30,29,91.44,91.44,91.44,91.44,0
20101001|2008-07-30 13:30,30,91.35,91.35,91.35,91.35,0
20101001|2008-07-31 13:30,31,91.61,91.61,91.61,91.61,0
20101001|2008-08-01 13:30,1,89.24,89.24,89.24,89.24,0
20101001|2008-08-04 13:30,4,86.6,86.6,86.6,86.6,0
20101001|2008-08-05 13:30,5,86.36,86.36,86.36,86.36,0
20101001|2008-08-06 13:30,6,86.44,86.44,86.44,86.44,0
20101001|2008-08-07 13:30,7,87.84,87.84,87.84,87.84,0
20101001|2008-08-08 13:30,8,85.9,85.9,85.9,85.9,0
20101001|2008-08-11 13:00,11,85.58,85.58,85.58,85.58,0
20101001|2008-08-12 07:30,12,85.9,85.9,85.9,85.9,0
20101001|2008-08-12 09:00,12,85.9,85.9,85.9,85.9,0
20101001|2008-08-13 13:30,13,87.98,87.98,87.98,87.98,0
20101001|2008-08-14 13:00,14,86.45,86.45,86.45,86.45,0
20101001|2008-08-15 13:00,15,84.79,84.79,84.79,84.79,0
20101001|2008-08-18 13:30,18,85.06,85.06,85.06,85.06,0
20101001|2008-08-19 13:30,19,85.14,85.14,85.14,85.14,0
20101001|2008-08-20 13:30,20,86,86,86,86,0
20101001|2008-08-21 13:30,21,87.84,87.84,87.84,87.84,0
20101001|2008-08-22 13:30,22,87.7,87.7,87.7,87.7,0
20101001|2008-08-25 13:30,25,87.32,87.32,87.32,87.32,0
20101001|2008-08-26 13:30,26,87.61,87.61,87.61,87.61,0
20101001|2008-08-27 13:30,27,88.78,88.78,88.78,88.78,0
20101001|2008-08-28 13:30,28,87.59,87.59,87.59,87.59,0
20101001|2008-08-29 13:30,29,88.62,88.62,88.62,88.62,0
20101001|2008-09-02 13:30,2,88.62,88.62,88.62,88.62,0
20101001|2008-09-03 13:30,3,89.17,89.17,89.17,89.17,0
20101001|2008-09-04 13:00,4,89.17,89.17,89.17,89.17,0
20101001|2008-09-05 13:30,5,85.77,85.77,85.77,85.77,0
20101001|2008-09-08 13:30,8,85.6,85.6,85.6,85.6,0
20101001|2008-09-09 13:30,9,84.59,84.59,84.59,84.59,0
20101001|2008-09-10 13:30,10,84.38,84.38,84.38,84.38,0
20101001|2008-09-11 13:30,11,84.6,84.6,84.6,84.6,0
20101001|2008-09-12 13:30,12,84.24,84.24,84.24,84.24,0
20101001|2008-09-15 13:30,15,81.73,81.73,81.73,81.73,0
20101001|2008-09-16 13:30,16,80.12,80.12,80.12,80.12,0
20101001|2008-09-17 13:30,17,81.02,81.02,81.02,81.02,0
20101001|2008-09-18 13:30,18,80.23,80.23,80.23,80.23,0
20101001|2008-09-19 13:30,19,81.49,81.49,81.49,81.49,0
20101001|2008-09-22 13:30,22,82.54,82.54,82.54,82.54,0
20101001|2008-09-23 13:30,23,81.09,81.09,81.09,81.09,0
20101001|2008-09-24 13:00,24,79.77,79.77,79.77,79.77,0
20101001|2008-09-25 13:30,25,80.3,80.3,80.3,80.3,0
20101001|2008-09-26 13:30,26,79.28,79.28,79.28,79.28,0
20101001|2008-09-29 13:30,29,76.3,76.3,76.3,76.3,0
20101001|2008-09-30 13:30,30,76.14,76.14,76.14,76.14,0
20101001|2008-10-01 13:30,1,76.84,76.84,76.84,76.84,0
20101001|2008-10-02 13:30,2,76.95,76.95,76.95,76.95,0
20101001|2008-10-03 13:30,3,76.11,76.11,76.11,76.11,0
20101001|2008-10-06 13:30,6,73.11,73.11,73.11,73.11,0
20101001|2008-10-07 13:30,7,72.13,72.13,72.13,72.13,0
20101001|2008-10-08 13:30,8,71.44,71.44,71.44,71.44,0
20101001|2008-10-09 13:30,9,71.3,71.3,71.3,71.3,0
20101001|2008-10-10 13:00,10,68.37,68.37,68.37,68.37,0
20101001|2008-10-13 13:30,13,70.2,70.2,70.2,70.2,0
20101001|2008-10-14 13:00,14,69.24,69.24,69.24,69.24,0
20101001|2008-10-16 13:30,16,68.36,68.36,68.36,68.36,0
20101001|2008-10-17 13:30,17,71.13,71.13,71.13,71.13,0
20101001|2008-10-20 13:30,20,68.58,68.58,68.58,68.58,0
20101001|2008-10-21 13:30,21,69.33,69.33,69.33,69.33,0
20101001|2008-10-22 13:30,22,69.09,69.09,69.09,69.09,0
20101001|2008-10-23 13:30,23,68.22,68.22,68.22,68.22,0
20101001|2008-10-24 13:30,24,65.69,65.69,65.69,65.69,0
20101001|2008-10-27 13:30,27,65.49,65.49,65.49,65.49,0
20101001|2008-10-28 13:30,28,66.21,66.21,66.21,66.21,0
20101001|2008-10-29 13:30,29,65.65,65.65,65.65,65.65,0
20101001|2008-10-30 13:30,30,63.48,63.48,63.48,63.48,0
20101001|2008-10-31 13:30,31,63.31,63.31,63.31,63.31,0
20101001|2009-05-07 20:30,8,66.19,66.19,66.19,66.19,1
20101001|2009-05-11 10:30,11,67.3,67.3,67.3,67.3,1
20101001|2009-06-01 12:30,1,67.05,67.05,67.05,67.05,1
20101001|2009-06-02 09:30,2,67.26,67.4,67.26,67.4,6
20101001|2009-06-02 12:30,2,67.59,67.85,67.59,67.85,7
20101001|2009-07-20 13:00,20,69.97,69.97,69.97,69.97,1
20101001|2009-07-29 07:30,29,64.74,64.74,64.73,64.73,2
20101001|2009-07-29 08:00,29,64.73,64.73,64.73,64.73,6
20101001|2009-09-03 13:00,3,66.49,66.49,66.49,66.49,1
20101001|2009-09-10 20:00,11,68.2,68.2,68.2,68.2,1
20101001|2009-09-14 12:00,14,68.3,68.3,68.3,68.3,3
20101001|2009-09-15 07:00,15,68.3,68.3,68.3,68.3,5
20101001|2009-09-15 08:00,15,68.54,68.54,68.54,68.54,8
20101001|2009-09-17 09:00,17,69.65,69.65,69.65,69.65,5
20101001|2009-09-17 09:30,17,69.75,69.75,69.75,69.75,4
20101001|2009-09-18 11:00,18,69.3,69.3,69.3,69.3,3
20101001|2009-09-30 07:30,30,66.49,66.49,66.49,66.49,1
20101001|2009-09-30 08:30,30,66.83,66.83,66.83,66.83,2
20101001|2009-09-30 09:30,30,66.26,66.26,66.26,66.26,3
20101001|2009-10-08 10:30,8,69.63,69.63,69.31,69.32,16
20101001|2009-10-13 13:00,13,70.87,70.87,70.87,70.87,4
20101001|2009-10-16 13:00,16,72.4,72.43,72.4,72.43,8
20101001|2009-10-19 20:00,20,72.74,72.8,72.74,72.8,5
20101001|2009-10-20 09:30,20,73.38,73.39,73.38,73.39,5
20101001|2009-10-23 10:00,23,72.61,72.61,72.61,72.61,2
20101001|2009-10-23 12:00,23,72.87,72.87,72.86,72.86,2
20101001|2009-10-28 09:30,28,72.87,72.87,72.87,72.87,8
20101001|2009-11-20 09:00,20,76.25,76.59,76.25,76.59,2
20101001|2009-11-20 09:30,20,76.7,76.7,76.7,76.7,1
20101001|2009-11-23 07:00,23,77.59,77.59,77.59,77.59,2
20101001|2009-11-24 10:30,24,77,77,77,77,5
20101001|2009-12-01 09:00,1,76.6,76.6,76.6,76.6,1
20101001|2009-12-01 09:30,1,76.73,76.74,76.73,76.74,2
20101001|2009-12-01 10:00,1,77.02,77.02,77,77,6
20101001|2009-12-01 11:00,1,76.53,76.53,76.53,76.53,1
20101001|2009-12-03 12:00,3,76.95,76.95,76.95,76.95,2
20101001|2009-12-04 08:30,4,77.05,77.07,77.05,77.07,3
20101001|2009-12-04 09:30,4,76.8,76.8,76.51,76.51,2
20101001|2009-12-06 20:00,7,76.6,76.6,76.6,76.6,1
20101001|2009-12-10 13:00,10,76,76,76,76,1
20101001|2009-12-14 07:30,14,76.58,76.58,76.58,76.58,1
20101001|2009-12-14 09:30,14,76.75,76.75,76.75,76.75,5
20101001|2009-12-14 10:00,14,76.76,77.21,76.76,77.21,43
20101001|2009-12-14 13:00,14,77,77,76.8,76.8,2
20101001|2009-12-15 12:00,15,76.5,76.5,76.5,76.5,3
20101001|2009-12-16 07:00,16,76.75,76.75,76.75,76.75,1
20101001|2009-12-17 13:00,17,76,76.2,76,76.2,3
20101001|2009-12-21 06:00,21,76.07,76.07,76.07,76.07,1
20101001|2009-12-21 07:30,21,75.96,75.96,75.96,75.96,1
20101001|2009-12-23 11:30,23,74.89,74.9,74.89,74.9,4
20101001|2009-12-23 13:00,23,74.9,75.05,74.9,74.95,16
20101001|2009-12-30 12:00,30,75.92,75.92,75.92,75.92,1
20101001|2009-12-30 13:00,30,76,76.1,76,76.1,2
20101001|2009-12-31 11:30,31,76.09,76.09,76.08,76.08,3
20101001|2010-01-04 10:30,4,76.77,76.77,76.77,76.77,3
20101001|2010-01-05 10:00,5,75.75,75.75,75.42,75.42,4
20101001|2010-01-13 10:00,13,74.66,74.66,74.66,74.66,1
20101001|2010-01-13 13:00,13,74.5,74.5,74.5,74.5,1
20101001|2010-01-14 10:00,14,74,74,74,74,2
20101001|2010-01-14 12:00,14,74.19,74.19,74.19,74.19,1
20101001|2010-01-20 20:00,21,72.81,72.81,72.81,72.81,1
20101001|2010-01-21 08:30,21,73.25,73.25,73.25,73.25,1
20101001|2010-01-21 12:00,21,73.2,73.2,73.12,73.18,8
20101001|2010-01-29 06:00,29,70.99,70.99,70.99,70.99,1
20101001|2010-02-01 11:00,1,70.35,70.43,70.35,70.42,15
20101001|2010-02-01 13:00,1,70,70,70,70,3
20101001|2010-02-02 13:00,2,70.49,70.5,70.49,70.5,27
20101001|2010-02-03 03:30,3,72,72,72,72,3
20101001|2010-02-03 13:00,3,71.58,71.89,71.58,71.89,3
20101001|2010-02-04 13:00,4,70.5,70.5,70.5,70.5,1
20101001|2010-02-05 10:30,5,69.7,69.7,69.5,69.5,6
20101001|2010-02-05 12:00,5,69.5,69.5,69.1,69.1,12
20101001|2010-02-05 13:00,5,68.99,68.99,68.99,68.99,1
20101001|2010-02-08 13:00,8,71,71,71,71,1
20101001|2010-02-10 07:30,10,72.29,72.39,72.29,72.39,6
20101001|2010-02-10 09:30,10,72.24,72.24,72.06,72.1,12
20101001|2010-02-12 12:30,12,73.49,73.49,73.49,73.49,1
20101001|2010-02-16 02:00,16,74,74,74,74,1
20101001|2010-02-16 09:30,16,74,74.09,74,74.09,16
20101001|2010-02-18 09:00,18,73.8,73.8,73.8,73.8,1
20101001|2010-02-19 11:00,19,74.15,74.15,74.15,74.15,1
20101001|2010-02-24 20:00,25,74.61,75.27,74.61,75.27,3
20101001|2010-02-25 20:30,26,75.96,75.96,75.96,75.96,1
20101001|2010-03-01 09:00,1,76.84,76.84,76.84,76.84,2
20101001|2010-03-01 12:00,1,76.5,76.5,76.5,76.5,2
20101001|2010-03-01 12:30,1,76.5,76.5,76.5,76.5,8
20101001|2010-03-02 09:30,2,76,76,76,76,9
20101001|2010-03-03 07:30,3,75.79,75.79,75.79,75.79,2
20101001|2010-03-03 22:30,4,76.7,76.7,76.7,76.7,2
20101001|2010-03-03 23:00,4,76.7,76.83,76.7,76.83,5
20101001|2010-03-03 23:30,4,76.8,76.89,76.78,76.89,8
20101001|2010-03-09 12:30,9,76,76,76,76,5
20101001|2010-03-10 13:00,10,76.5,76.5,76.5,76.5,1
20101001|2010-03-11 09:30,11,76.1,76.1,76.1,76.1,1
20101001|2010-03-12 10:30,12,76.03,76.03,76.03,76.03,1
20101001|2010-03-12 11:00,12,76.97,76.97,76.97,76.97,1
20101001|2010-03-12 13:00,12,76.97,76.97,76.97,76.97,1
20101001|2010-03-15 10:30,15,76.4,76.4,76.4,76.4,1
20101001|2010-03-16 09:00,16,76.92,76.92,76.92,76.92,2
20101001|2010-03-16 19:00,17,76.79,76.99,76.79,76.99,10
20101001|2010-03-19 06:30,19,76.98,76.98,76.98,76.98,1
20101001|2010-03-19 12:00,19,76.6,76.6,76.6,76.6,1
20101001|2010-03-22 02:00,22,76.7,76.7,76.7,76.7,1
20101001|2010-03-22 08:30,22,76.66,76.73,76.66,76.72,10
20101001|2010-03-22 12:00,22,76.31,76.31,76.31,76.31,1
20101001|2010-03-23 09:00,23,76.69,76.69,76.69,76.69,1
20101001|2010-03-23 11:00,23,76.65,76.65,76.65,76.65,5
20101001|2010-03-24 06:00,24,77.04,77.04,77.04,77.04,1
20101001|2010-03-24 09:00,24,76,76.03,76,76.03,2
20101001|2010-03-25 09:30,25,76.19,76.19,76.19,76.19,1
20101001|2010-03-29 09:00,29,75.9,75.9,75.9,75.9,1
20101001|2010-03-31 09:00,31,76.39,76.39,76.39,76.39,1
20101001|2010-04-01 11:30,1,76.47,76.73,76.47,76.72,39
20101001|2010-04-01 12:00,1,76.06,76.06,76.06,76.06,2
20101001|2010-04-06 11:00,6,76.89,76.89,76.89,76.89,2
20101001|2010-04-06 11:30,6,76.89,76.89,76.36,76.36,2
20101001|2010-04-07 12:30,7,76.89,76.89,76.89,76.89,4
20101001|2010-04-07 13:00,7,76.89,76.89,76.89,76.89,1
20101001|2010-04-08 11:00,8,77,77,77,77,1
20101001|2010-04-09 10:00,9,75.48,75.48,75.48,75.48,1
20101001|2010-04-09 12:00,9,75.55,75.55,75.52,75.52,4
20101001|2010-04-09 13:00,9,75.5,75.5,75.5,75.5,1
20101001|2010-04-11 20:00,12,76.65,76.65,76.65,76.65,1
20101001|2010-04-12 00:00,12,76.65,76.65,76.65,76.65,1
20101001|2010-04-12 07:30,12,76.15,76.15,76.15,76.15,1
20101001|2010-04-12 09:30,12,76.09,76.09,76.09,76.09,1
20101001|2010-04-12 13:00,12,76.24,77.2,76.24,76.56,82
20101001|2010-04-12 23:30,13,76.83,76.83,76.83,76.83,1
20101001|2010-04-13 05:30,13,77.25,77.25,77.25,77.25,2
20101001|2010-04-13 07:30,13,77.25,77.25,77.25,77.25,1
20101001|2010-04-13 12:30,13,77.49,77.6,77.49,77.5,30
20101001|2010-04-14 09:30,14,77.8,77.8,77.8,77.8,2
20101001|2010-04-14 10:00,14,77.67,77.67,77.67,77.67,50
20101001|2010-04-14 10:30,14,77.09,77.09,77.09,77.09,1
20101001|2010-04-14 12:30,14,77.3,77.3,77.3,77.3,1
20101001|2010-04-14 13:00,14,77.3,77.3,77.25,77.3,24
20101001|2010-04-16 10:00,16,76.96,76.96,76.96,76.96,2
20101001|2010-04-16 13:00,16,77,77,77,77,1
20101001|2010-04-19 20:00,20,77.7,77.7,77.69,77.69,5
20101001|2010-04-20 02:00,20,77.65,77.65,77.65,77.65,1
20101001|2010-04-20 02:30,20,78.17,78.2,78.17,78.2,4
20101001|2010-04-20 03:00,20,78.2,78.2,78.2,78.2,5
20101001|2010-04-20 04:30,20,78.2,78.2,78.2,78.2,5
20101001|2010-04-20 08:30,20,78.9,78.9,78.9,78.9,12
20101001|2010-04-20 11:30,20,78.9,78.9,78.9,78.9,1
20101001|2010-04-20 12:00,20,79,79,79,79,1
20101001|2010-04-20 12:30,20,79.4,79.9,79.4,79.7,9
20101001|2010-04-20 13:00,20,79.8,79.8,79,79.75,5
20101001|2010-04-20 20:00,21,80.3,80.3,80.3,80.3,1
20101001|2010-04-20 21:00,21,79.49,79.49,79.49,79.49,1
20101001|2010-04-21 07:00,21,79.98,79.98,79.98,79.98,1
20101001|2010-04-21 07:30,21,79.36,79.36,79.1,79.1,10
20101001|2010-04-21 08:00,21,79.1,79.35,79.1,79.35,3
20101001|2010-04-21 09:30,21,79.3,79.3,79.15,79.15,2
20101001|2010-04-21 10:00,21,78.6,78.6,78.6,78.6,2
20101001|2010-04-21 10:30,21,78.6,78.6,78.6,78.6,2
20101001|2010-04-21 12:00,21,78.81,78.81,78.81,78.81,2
20101001|2010-04-21 21:00,22,78.85,78.85,78.85,78.85,1
20101001|2010-04-22 09:30,22,78.6,78.6,78.6,78.6,1
20101001|2010-04-22 11:00,22,78.7,78.7,78.7,78.7,1
20101001|2010-04-22 11:30,22,78.58,78.58,78.58,78.58,2
20101001|2010-04-22 12:00,22,79.2,79.2,79.2,79.2,1
20101001|2010-04-22 13:00,22,79.44,79.44,79.19,79.19,11
20101001|2010-04-23 12:30,23,79.17,79.17,79.17,79.17,1
20101001|2010-04-26 08:30,26,79.5,79.5,79.5,79.5,1
20101001|2010-04-26 09:30,26,79.26,79.26,79.26,79.26,2
20101001|2010-04-26 11:30,26,79.46,79.46,79.46,79.46,1
20101001|2010-04-26 12:00,26,79.59,80.03,79.59,80.03,25
20101001|2010-04-26 12:30,26,80.03,80.3,80,80.3,46
20101001|2010-04-26 13:00,26,80.3,80.39,79.75,79.75,23
20101001|2010-04-27 10:00,27,79.45,79.45,79.45,79.45,2
20101001|2010-04-27 10:30,27,79.45,79.45,79.45,79.45,2
20101001|2010-04-27 11:30,27,79.45,79.45,79.45,79.45,1
20101001|2010-04-27 12:30,27,79.92,80.07,79.87,79.94,21
20101001|2010-04-27 21:00,28,79.42,79.42,79.42,79.42,1
20101001|2010-04-28 07:00,28,80.15,80.45,80.15,80.45,20
20101001|2010-04-28 07:30,28,80.45,80.45,80.45,80.45,3
20101001|2010-04-28 08:00,28,80.45,80.48,80.42,80.48,25
20101001|2010-04-28 08:30,28,80.51,80.51,80.51,80.51,2
20101001|2010-04-28 09:00,28,80.54,80.55,80.54,80.55,28
20101001|2010-04-28 09:30,28,79.92,80.32,79.92,80.32,11
20101001|2010-04-28 10:00,28,80.32,80.32,80.32,80.32,6
20101001|2010-04-28 11:00,28,80.1,80.1,80.08,80.08,2
20101001|2010-04-28 11:30,28,79.92,79.92,79.51,79.51,4
20101001|2010-04-28 12:00,28,79.6,79.6,79.6,79.6,1
20101001|2010-04-28 12:30,28,79.68,79.68,79.5,79.5,5
20101001|2010-04-28 13:00,28,79.75,79.75,79.75,79.75,1
20101001|2010-04-29 07:00,29,79.94,79.94,79.94,79.94,1
20101001|2010-04-29 10:00,29,79.4,79.4,79.4,79.4,2
20101001|2010-04-29 23:00,30,79.83,79.83,79.83,79.83,1
20101001|2010-04-30 06:00,30,79.72,79.72,79.72,79.72,1
20101001|2010-04-30 08:00,30,79.8,79.8,79.8,79.8,1
20101001|2010-04-30 09:00,30,80.13,80.13,80.12,80.12,2
20101001|2010-04-30 13:00,30,79.99,79.99,79.99,79.99,3
20101001|2010-05-03 09:30,3,79.71,79.71,79.7,79.7,3
20101001|2010-05-03 10:00,3,79.35,79.35,79.35,79.35,1
20101001|2010-05-03 12:00,3,79.69,79.8,79.69,79.8,7
20101001|2010-05-03 13:00,3,80.04,80.94,80.04,80.84,58
20101001|2010-05-03 20:00,4,80.5,80.5,80.5,80.5,1
20101001|2010-05-04 02:00,4,80.25,80.25,80.25,80.25,1
20101001|2010-05-04 09:00,4,79.9,80.05,79.86,80.05,50
20101001|2010-05-04 10:00,4,79.65,79.65,79.55,79.55,2
20101001|2010-05-04 10:30,4,79.7,79.7,79.7,79.7,1
20101001|2010-05-04 11:00,4,79.65,79.65,79.65,79.65,3
20101001|2010-05-04 11:30,4,79.71,79.72,79.65,79.65,17
20101001|2010-05-04 12:00,4,79.64,79.66,79.64,79.66,7
20101001|2010-05-04 12:30,4,79.67,79.82,79.66,79.82,33
20101001|2010-05-04 13:00,4,79.51,79.51,79.51,79.51,1
20101001|2010-05-05 02:30,5,79.7,79.7,79.7,79.7,2
20101001|2010-05-05 08:00,5,78.9,78.9,78.9,78.9,5
20101001|2010-05-05 10:30,5,78.83,78.88,78.7,78.7,17
20101001|2010-05-05 11:00,5,79,79,79,79,5
20101001|2010-05-05 11:30,5,79.57,79.58,79.57,79.58,9
20101001|2010-05-05 12:00,5,79.62,79.63,79.36,79.36,22
20101001|2010-05-05 12:30,5,79.56,79.71,79.56,79.71,23
20101001|2010-05-05 13:00,5,79.7,80.01,79.7,80.01,174
20101001|2010-05-06 09:30,6,78.88,78.88,78.88,78.88,1
20101001|2010-05-06 10:00,6,78.99,79.06,78.99,79.06,8
20101001|2010-05-06 12:30,6,78.2,78.2,78.2,78.2,1
20101001|2010-05-06 20:00,7,78.06,78.06,78.06,78.06,3
20101001|2010-05-06 21:30,7,78.02,78.02,78.02,78.02,1
20101001|2010-05-07 01:00,7,78.37,78.37,78.37,78.37,1
20101001|2010-05-07 07:30,7,78.29,78.29,78.16,78.29,7
20101001|2010-05-07 08:30,7,78.29,78.29,78.29,78.29,1
20101001|2010-05-07 09:00,7,78.29,78.29,78.29,78.29,13
20101001|2010-05-07 13:00,7,78.6,78.6,78.15,78.15,5
20101001|2010-05-09 20:00,10,78.78,78.78,78.78,78.78,1
20101001|2010-05-09 22:30,10,78.76,78.8,78.76,78.8,7
20101001|2010-05-10 00:00,10,78.8,78.8,78.8,78.8,6
20101001|2010-05-10 01:00,10,78.79,78.79,78.79,78.79,2
20101001|2010-05-10 02:30,10,78.65,78.65,78.65,78.65,2
20101001|2010-05-10 03:00,10,78.8,78.8,78.8,78.8,2
20101001|2010-05-10 03:30,10,78.8,78.9,78.8,78.9,10
20101001|2010-05-10 08:30,10,78.98,78.98,78.98,78.98,1
20101001|2010-05-10 12:00,10,79.05,79.05,79.05,79.05,1
20101001|2010-05-10 12:30,10,79.09,79.09,79.09,79.09,2
20101001|2010-05-10 13:00,10,79.08,79.23,79.02,79.23,85
20101001|2010-05-11 07:30,11,78.95,79.29,78.95,79.29,7
20101001|2010-05-11 13:00,11,78.08,78.08,77.65,77.65,3
20101001|2010-05-12 07:30,12,78.29,78.29,77.88,77.88,7
20101001|2010-05-12 08:30,12,77.89,77.89,77.89,77.89,1
20101001|2010-05-12 09:00,12,78.04,78.09,78.04,78.09,4
20101001|2010-05-12 09:30,12,78.1,78.53,78.07,78.07,18
20101001|2010-05-12 10:00,12,77.46,77.46,77.16,77.29,7
20101001|2010-05-12 11:30,12,77.4,77.4,77.4,77.4,1
20101001|2010-05-12 12:00,12,77.11,77.11,77.1,77.1,5
20101001|2010-05-12 12:30,12,77,77,76.7,76.7,11
20101001|2010-05-12 13:00,12,76.98,77.15,76.63,77.15,19
20101001|2010-05-12 20:00,13,76.8,77,76.8,77,17
20101001|2010-05-13 08:00,13,77.8,77.8,77.8,77.8,1
20101001|2010-05-13 08:30,13,77.8,77.8,77.6,77.6,3
20101001|2010-05-13 09:30,13,77.75,77.8,77.62,77.62,16
20101001|2010-05-13 12:30,13,77.48,77.48,77.48,77.48,1
20101001|2010-05-13 13:00,13,77.29,77.29,77.1,77.15,33
20101001|2010-05-14 07:30,14,77.57,77.65,77.57,77.65,12
20101001|2010-05-14 09:30,14,77.04,77.24,77.04,77.24,4
20101001|2010-05-14 11:30,14,76.75,76.75,76.75,76.75,1
20101001|2010-05-14 13:00,14,76.89,77,76.77,77,8
20101001|2010-05-17 01:00,17,76.81,76.81,76.81,76.81,1
20101001|2010-05-17 03:30,17,77.11,77.11,77.08,77.08,6
20101001|2010-05-17 04:00,17,77.2,77.2,77.2,77.2,3
20101001|2010-05-17 04:30,17,77.35,77.35,77.35,77.35,1
20101001|2010-05-17 07:00,17,77.34,77.34,77.34,77.34,1
20101001|2010-05-17 09:30,17,77.34,77.34,77.34,77.34,1
20101001|2010-05-17 10:00,17,77.17,77.17,77.17,77.17,1
20101001|2010-05-17 12:00,17,77.11,77.11,77.11,77.11,1
20101001|2010-05-17 12:30,17,77.12,77.12,77.12,77.12,1
20101001|2010-05-17 13:00,17,77.3,77.5,77.17,77.3,10
20101001|2010-05-18 04:30,18,77.95,77.95,77.95,77.95,1
20101001|2010-05-18 05:30,18,77.99,77.99,77.9,77.9,3
20101001|2010-05-18 06:00,18,77.99,77.99,77.99,77.99,4
20101001|2010-05-18 09:30,18,77.76,77.76,77.76,77.76,1
20101001|2010-05-18 12:30,18,77.5,77.5,77.5,77.5,1
20101001|2010-05-18 13:00,18,77.81,77.81,77.73,77.73,39
20101001|2010-05-18 20:00,19,77.73,77.73,77.73,77.73,1
20101001|2010-05-18 22:30,19,78.15,78.15,78.15,78.15,6
20101001|2010-05-18 23:00,19,78.2,79.15,78.11,79.15,5
20101001|2010-05-19 08:00,19,78.17,78.17,78.17,78.17,1
20101001|2010-05-19 09:30,19,78.18,78.97,78.09,78.09,7
20101001|2010-05-19 10:00,19,78.05,78.05,78.05,78.05,1
20101001|2010-05-19 12:00,19,78.6,78.6,78.6,78.6,1
20101001|2010-05-19 12:30,19,78.56,78.56,78.56,78.56,2
20101001|2010-05-19 13:00,19,78.39,78.5,78.25,78.5,8
20101001|2010-05-20 03:30,20,78.4,78.5,78.4,78.5,2
20101001|2010-05-20 05:30,20,77.69,77.69,77.69,77.69,4
20101001|2010-05-20 08:30,20,77.69,77.69,77.69,77.69,2
20101001|2010-05-20 09:00,20,77.69,77.69,77.4,77.4,4
20101001|2010-05-20 09:30,20,76.67,76.67,76.67,76.67,2
20101001|2010-05-20 10:00,20,77.42,77.72,77.42,77.72,5
20101001|2010-05-20 10:30,20,77.77,77.77,77.25,77.25,2
20101001|2010-05-20 11:30,20,77.69,77.91,77.69,77.91,13
20101001|2010-05-20 12:00,20,77.6,78,77.6,78,4
20101001|2010-05-20 13:00,20,77.9,77.9,77.89,77.9,6
20101001|2010-05-21 02:00,21,77.75,77.75,77.75,77.75,1
20101001|2010-05-21 08:30,21,77.7,77.7,77.7,77.7,1
20101001|2010-05-21 09:30,21,77.5,77.5,77.32,77.32,6
20101001|2010-05-21 10:00,21,77.3,77.3,77.3,77.3,1
20101001|2010-05-21 10:30,21,77.87,77.87,77.87,77.87,1
20101001|2010-05-21 11:00,21,77.8,77.8,77.78,77.78,3
20101001|2010-05-21 11:30,21,77.74,77.74,77.74,77.74,1
20101001|2010-05-21 12:00,21,77.95,78.11,77.95,78.08,3
20101001|2010-05-21 12:30,21,77.87,77.87,77.87,77.87,1
20101001|2010-05-21 13:00,21,77.56,77.56,77.47,77.47,2
20101001|2010-05-24 07:30,24,77.19,77.19,77.15,77.15,2
20101001|2010-05-24 08:30,24,78.26,78.26,78.26,78.26,1
20101001|2010-05-24 09:00,24,78.09,78.09,78.09,78.09,1
20101001|2010-05-24 09:30,24,78,78,78,78,9
20101001|2010-05-24 10:30,24,78,78,78,78,1
20101001|2010-05-24 11:00,24,78,78,78,78,8
20101001|2010-05-24 12:00,24,77.83,77.83,77.83,77.83,1
20101001|2010-05-24 13:00,24,77.52,77.52,77.39,77.44,5
20101001|2010-05-24 21:00,25,77.05,77.05,77.05,77.05,9
20101001|2010-05-25 08:30,25,76.67,76.67,76.67,76.67,1
20101001|2010-05-25 09:30,25,77,77.03,77,77,4
20101001|2010-05-25 10:00,25,77.05,77.05,77.05,77.05,1
20101001|2010-05-25 11:30,25,77.17,77.17,77.17,77.17,1
20101001|2010-05-25 13:00,25,77.5,77.57,77.46,77.57,10
20101001|2010-05-26 07:30,26,78.09,78.1,78.09,78.1,2
20101001|2010-05-26 08:00,26,78.1,78.1,78.1,78.1,2
20101001|2010-05-26 09:00,26,78.4,78.48,78.37,78.37,7
20101001|2010-05-26 11:30,26,78.32,78.32,78.32,78.32,1
20101001|2010-05-26 12:00,26,78.26,78.26,78.14,78.14,6
20101001|2010-05-26 12:30,26,78.18,78.18,78.14,78.14,16
20101001|2010-05-26 13:00,26,78.26,78.26,78.1,78.1,4
20101001|2010-05-26 20:30,27,78.1,78.1,78,78,4
20101001|2010-05-26 21:30,27,77.96,77.96,77.96,77.96,1
20101001|2010-05-27 01:30,27,78.15,78.15,78.15,78.15,1
20101001|2010-05-27 07:00,27,78.21,78.21,78.21,78.21,1
20101001|2010-05-27 08:00,27,78.17,78.2,78.17,78.2,2
20101001|2010-05-27 09:00,27,78.24,78.24,78.24,78.24,1
20101001|2010-05-27 09:30,27,78.52,78.54,78.48,78.48,5
20101001|2010-05-27 11:00,27,78.51,78.51,78.51,78.51,1
20101001|2010-05-27 13:00,27,78.41,78.41,78.41,78.41,1
20101001|2010-05-27 20:00,28,78.41,78.41,78.41,78.41,2
20101001|2010-05-28 00:30,28,78.42,78.42,78.42,78.42,1
20101001|2010-05-28 03:00,28,78.25,78.35,78.25,78.35,2
20101001|2010-05-28 03:30,28,77.9,77.9,77.9,77.9,3
20101001|2010-05-28 05:30,28,78.26,78.42,78.26,78.42,3
20101001|2010-05-28 08:00,28,78.25,78.25,78.25,78.25,8
20101001|2010-05-28 08:30,28,78.25,78.35,78.25,78.35,14
20101001|2010-05-28 09:00,28,78.39,78.5,78.35,78.35,6
20101001|2010-05-28 09:30,28,78.35,78.35,78,78,9
20101001|2010-05-28 10:30,28,78.25,78.25,78.25,78.25,1
20101001|2010-05-28 11:00,28,78.44,78.44,78.44,78.44,1
20101001|2010-05-28 12:30,28,78,78,77.9,77.9,2
20101001|2010-05-31 23:00,1,78.01,78.01,78.01,78.01,1
20101001|2010-06-01 08:00,1,78.05,78.05,78.05,78.05,1
20101001|2010-06-01 08:30,1,77.8,77.8,77.8,77.8,1
20101001|2010-06-01 09:00,1,77.8,77.8,77.8,77.8,4
20101001|2010-06-01 09:30,1,77.7,77.7,77.5,77.5,3
20101001|2010-06-01 10:00,1,77.5,77.5,77.2,77.32,10
20101001|2010-06-01 11:00,1,77.29,77.3,77.29,77.3,2
20101001|2010-06-01 11:30,1,77.42,77.42,77.42,77.42,1
20101001|2010-06-01 12:00,1,77.5,77.5,77.5,77.5,1
20101001|2010-06-01 13:00,1,77.41,77.41,77.1,77.38,8
20101001|2010-06-01 22:00,2,77,77,77,77,1
20101001|2010-06-02 01:00,2,76.9,76.9,76.9,76.9,1
20101001|2010-06-02 01:30,2,76.8,76.8,76.73,76.73,4
20101001|2010-06-02 05:30,2,76.7,76.7,76.7,76.7,1
20101001|2010-06-02 07:00,2,76.66,76.66,76.37,76.37,7
20101001|2010-06-02 07:30,2,76.37,76.37,76.29,76.29,6
20101001|2010-06-02 08:00,2,76.29,76.55,76.29,76.55,4
20101001|2010-06-02 08:30,2,76.65,76.65,76.55,76.55,2
20101001|2010-06-02 09:00,2,76.4,76.4,76.4,76.4,1
20101001|2010-06-02 09:30,2,76.4,76.4,76.13,76.2,16
20101001|2010-06-02 10:00,2,76.11,76.48,76.11,76.48,24
20101001|2010-06-02 10:30,2,76.27,76.6,76.27,76.5,16
20101001|2010-06-02 11:00,2,76.53,76.8,76.53,76.66,30
20101001|2010-06-02 11:30,2,76.66,76.66,76.53,76.6,18
20101001|2010-06-02 12:00,2,76.6,76.6,76.4,76.4,20
20101001|2010-06-02 12:30,2,76.52,76.52,76.37,76.37,24
20101001|2010-06-02 13:00,2,76.37,76.42,76.2,76.3,34
20101001|2010-06-03 00:30,3,76.7,76.7,76.7,76.7,1
20101001|2010-06-03 01:00,3,76.48,76.48,76.48,76.48,1
20101001|2010-06-03 05:30,3,76.47,76.47,76.47,76.47,1
20101001|2010-06-03 06:00,3,76.48,76.48,76.48,76.48,1
20101001|2010-06-03 06:30,3,76.6,76.6,76.6,76.6,3
20101001|2010-06-03 07:00,3,76.41,76.41,76.35,76.36,4
20101001|2010-06-03 07:30,3,76.35,76.6,76.18,76.18,23
20101001|2010-06-03 08:00,3,76.12,76.12,76.05,76.05,8
20101001|2010-06-03 08:30,3,76.11,76.18,76.03,76.18,14
20101001|2010-06-03 09:30,3,76.24,76.24,76.01,76.01,13
20101001|2010-06-03 10:00,3,76.08,76.33,76.08,76.33,8
20101001|2010-06-03 10:30,3,76.21,76.21,75.98,76,68
20101001|2010-06-03 11:00,3,75.97,76,75.95,76,8
20101001|2010-06-03 11:30,3,75.9,75.91,75.81,75.81,4
20101001|2010-06-03 12:00,3,75.88,75.94,75.88,75.94,2
20101001|2010-06-03 12:30,3,75.84,75.88,75.84,75.88,3
20101001|2010-06-03 13:00,3,75.8,75.94,75.7,75.7,5
20101001|2010-06-03 22:30,4,76,76,75.82,75.86,7
20101001|2010-06-03 23:00,4,75.86,75.86,75.86,75.86,2
20101001|2010-06-03 23:30,4,75.91,75.91,75.91,75.91,1
20101001|2010-06-04 03:30,4,76,76,76,76,14
20101001|2010-06-04 06:00,4,76,76,76,76,5
20101001|2010-06-04 07:30,4,75.8,75.8,75.4,75.4,17
20101001|2010-06-04 08:30,4,75.4,75.4,75.35,75.35,12
20101001|2010-06-04 09:00,4,75.35,75.35,75.35,75.35,1
20101001|2010-06-04 09:30,4,75.35,75.35,75.2,75.2,10
20101001|2010-06-04 10:00,4,75.11,75.11,74.95,74.95,25
20101001|2010-06-04 10:30,4,74.8,74.85,74.8,74.85,5
20101001|2010-06-04 11:00,4,74.9,74.9,74.84,74.84,5
20101001|2010-06-04 11:30,4,74.98,75,74.75,74.75,26
20101001|2010-06-04 12:00,4,74.75,74.77,74.74,74.77,30
20101001|2010-06-04 12:30,4,74.7,74.7,74.5,74.5,11
20101001|2010-06-04 13:00,4,74.5,74.87,74.2,74.87,69
20101001|2010-06-07 02:00,7,74.25,74.25,74.25,74.25,1
20101001|2010-06-07 02:30,7,74.25,74.44,74.25,74.25,6
20101001|2010-06-07 04:30,7,74.25,74.25,74.25,74.25,1
20101001|2010-06-07 06:30,7,74.2,74.2,74.2,74.2,5
20101001|2010-06-07 07:00,7,74.1,74.1,74.1,74.1,2
20101001|2010-06-07 07:30,7,74.04,74.05,74,74.05,12
20101001|2010-06-07 08:00,7,74.14,74.14,74.08,74.1,6
20101001|2010-06-07 08:30,7,74.2,74.2,74.2,74.2,6
20101001|2010-06-07 09:00,7,74.24,74.3,74.24,74.3,3
20101001|2010-06-07 09:30,7,74.3,74.3,74,74,7
20101001|2010-06-07 10:00,7,74,74.05,73.6,73.81,44
20101001|2010-06-07 10:30,7,73.9,73.9,73.9,73.9,1
20101001|2010-06-07 11:00,7,74.12,74.14,74.12,74.14,2
20101001|2010-06-07 11:30,7,74.23,74.23,74.23,74.23,4
20101001|2010-06-07 12:00,7,74.17,74.21,74.17,74.21,2
20101001|2010-06-07 12:30,7,74.11,74.3,74.11,74.29,11
20101001|2010-06-07 13:00,7,74.45,75,74.45,75,4
20101001|2010-06-07 20:00,8,75.09,75.16,75.09,75.16,5
20101001|2010-06-07 21:30,8,75.11,75.11,75.11,75.11,2
20101001|2010-06-07 22:00,8,75.11,75.11,75.11,75.11,1
20101001|2010-06-08 01:00,8,75.16,75.16,75.16,75.16,1
20101001|2010-06-08 02:00,8,75.17,75.18,75.17,75.18,5
20101001|2010-06-08 02:30,8,75.05,75.05,75.05,75.05,2
20101001|2010-06-08 03:00,8,75.05,75.05,75.05,75.05,3
20101001|2010-06-08 06:30,8,75,75,75,75,1
20101001|2010-06-08 07:00,8,74.98,74.98,74.98,74.98,3
20101001|2010-06-08 07:30,8,74.95,74.95,74.95,74.95,5
20101001|2010-06-08 08:00,8,74.98,75,74.98,75,6
20101001|2010-06-08 08:30,8,75,75,75,75,5
20101001|2010-06-08 09:30,8,75,75.12,74.98,75.12,10
20101001|2010-06-08 10:30,8,75.25,75.34,75.1,75.1,4
20101001|2010-06-08 11:30,8,75.5,75.9,75.5,75.89,28
20101001|2010-06-08 12:00,8,75.8,75.88,75.8,75.88,20
20101001|2010-06-08 12:30,8,75.78,75.88,75.75,75.88,18
20101001|2010-06-08 13:00,8,75.88,75.88,75.74,75.74,8
20101001|2010-06-08 20:30,9,76,76,76,76,1
20101001|2010-06-08 21:30,9,76.1,76.15,76.1,76.15,2
20101001|2010-06-08 22:30,9,76.15,76.15,76.15,76.15,1
20101001|2010-06-09 00:00,9,76.25,76.25,76.25,76.25,1
20101001|2010-06-09 01:30,9,76.5,76.67,76.5,76.67,3
20101001|2010-06-09 03:30,9,76.47,76.47,76.47,76.47,1
20101001|2010-06-09 06:00,9,76.75,76.75,76.75,76.75,1
20101001|2010-06-09 07:00,9,76.6,76.6,76.6,76.6,1
20101001|2010-06-09 07:30,9,77,77.17,76.9,77,31
20101001|2010-06-09 08:00,9,77.18,77.18,76.26,76.26,4
20101001|2010-06-09 08:30,9,76.55,77.15,76.55,77.15,4
20101001|2010-06-09 09:00,9,77.1,78,77.1,78,15
20101001|2010-06-09 09:30,9,77.9,77.9,77.6,77.6,3
20101001|2010-06-09 10:00,9,77.75,77.8,77.75,77.8,11
20101001|2010-06-09 10:30,9,77.15,77.3,77.15,77.3,6
20101001|2010-06-09 11:00,9,77.5,77.79,77.5,77.69,4
20101001|2010-06-09 11:30,9,77.51,77.7,77.5,77.7,5
20101001|2010-06-09 12:00,9,77.7,77.7,77.5,77.5,2
20101001|2010-06-09 12:30,9,77.2,77.59,77.2,77.59,6
20101001|2010-06-09 13:00,9,77.6,77.6,77.2,77.2,6
20101001|2010-06-09 20:00,10,77.7,77.88,77.5,77.5,5
20101001|2010-06-10 01:00,10,77.7,77.7,77.7,77.7,1
20101001|2010-06-10 04:00,10,77.89,77.89,77.89,77.89,1
20101001|2010-06-10 07:00,10,77.74,77.74,77.74,77.74,1
20101001|2010-06-10 07:30,10,77.93,78,77.5,78,3
20101001|2010-06-10 08:00,10,78.2,78.27,77.93,77.93,7
20101001|2010-06-10 08:30,10,77.84,78.04,77.84,78.01,7
20101001|2010-06-10 09:00,10,78.1,78.93,78.1,78.93,14
20101001|2010-06-10 09:30,10,78.98,79.07,78.65,78.7,20
20101001|2010-06-10 10:00,10,78.4,78.6,78.11,78.11,26
20101001|2010-06-10 10:30,10,78.25,78.25,78.24,78.24,6
20101001|2010-06-10 11:00,10,78.27,78.5,78.27,78.49,6
20101001|2010-06-10 11:30,10,78.58,78.6,78.58,78.58,3
20101001|2010-06-10 12:00,10,78.69,78.71,78.69,78.71,3
20101001|2010-06-10 12:30,10,78.64,78.85,78.64,78.85,12
20101001|2010-06-10 13:00,10,78.77,78.83,78.6,78.82,11
20101001|2010-06-10 20:00,11,78.82,78.82,78.82,78.82,1
20101001|2010-06-10 22:00,11,78.6,78.6,78.6,78.6,3
20101001|2010-06-11 00:30,11,78.6,78.6,78.6,78.6,15
20101001|2010-06-11 07:00,11,78.75,79.13,78.75,79.13,13
20101001|2010-06-11 07:30,11,79.05,79.05,79.05,79.05,2
20101001|2010-06-11 08:00,11,78.6,78.94,78.6,78.6,64
20101001|2010-06-11 08:30,11,78.94,79.09,78.94,79.09,66
20101001|2010-06-11 09:00,11,79.1,79.13,79.09,79.1,16
20101001|2010-06-11 09:30,11,79.09,79.09,79.09,79.09,5
20101001|2010-06-11 10:00,11,79.09,79.18,79.09,79.18,7
20101001|2010-06-11 10:30,11,79.15,79.15,79.06,79.06,14
20101001|2010-06-11 11:00,11,79.06,79.09,79.06,79.09,12
20101001|2010-06-11 12:00,11,78.79,78.79,78.54,78.6,7
20101001|2010-06-11 12:30,11,78.66,78.66,78.66,78.66,1
20101001|2010-06-11 13:00,11,78.63,78.75,78.5,78.74,17
20101001|2010-06-13 20:00,14,78.53,78.98,78.53,78.98,11
20101001|2010-06-13 21:30,14,78.73,78.73,78.73,78.73,1
20101001|2010-06-14 04:30,14,78.85,78.85,78.85,78.85,2
20101001|2010-06-14 05:00,14,78.77,78.77,78.77,78.77,2
20101001|2010-06-14 06:30,14,78.93,78.93,78.93,78.93,1
20101001|2010-06-14 07:00,14,79.04,79.15,79.04,79.15,7
20101001|2010-06-14 07:30,14,79.1,79.1,79.1,79.1,1
20101001|2010-06-14 08:00,14,79.12,79.12,79.1,79.1,2
20101001|2010-06-14 08:30,14,79.25,79.47,79.25,79.47,4
20101001|2010-06-14 09:00,14,79.17,79.22,79.17,79.2,9
20101001|2010-06-14 09:30,14,79.34,79.44,79.31,79.31,8
20101001|2010-06-14 10:00,14,79.25,79.25,79.15,79.15,19
20101001|2010-06-14 10:30,14,79.1,79.1,78.99,79.06,21
20101001|2010-06-14 11:00,14,79.13,79.14,79.11,79.11,5
20101001|2010-06-14 11:30,14,79.23,79.23,79.2,79.2,5
20101001|2010-06-14 12:00,14,78.98,78.98,78.98,78.98,1
20101001|2010-06-14 12:30,14,79.24,79.66,79.24,79.66,34
20101001|2010-06-14 13:00,14,79.5,79.64,79.35,79.64,9
20101001|2010-06-14 20:00,15,79.5,79.5,79.5,79.5,5
20101001|2010-06-14 20:30,15,79.59,79.59,79.59,79.59,4
20101001|2010-06-14 21:30,15,79.41,79.41,79.41,79.41,2
20101001|2010-06-15 01:00,15,79.21,79.21,79.21,79.21,2
20101001|2010-06-15 05:30,15,79.6,79.6,79.6,79.6,1
20101001|2010-06-15 06:00,15,79.6,79.6,79.6,79.6,1
20101001|2010-06-15 07:00,15,79.66,79.66,79.66,79.66,1
20101001|2010-06-15 07:30,15,79.69,79.75,79.69,79.75,3
20101001|2010-06-15 08:30,15,79.4,79.4,79.4,79.4,16
20101001|2010-06-15 09:00,15,79.4,79.4,79.4,79.4,5
20101001|2010-06-15 09:30,15,79.25,79.25,78.9,78.9,50
20101001|2010-06-15 10:00,15,78.93,79.27,78.86,79.27,12
20101001|2010-06-15 10:30,15,79.3,79.39,79.3,79.36,3
20101001|2010-06-15 11:00,15,79.15,79.3,79.15,79.3,3
20101001|2010-06-15 11:30,15,79.33,79.41,79.21,79.21,3
20101001|2010-06-15 12:00,15,79.33,79.36,79.33,79.36,2
20101001|2010-06-15 12:30,15,79.48,79.5,79.38,79.44,28
20101001|2010-06-15 13:00,15,79.53,79.53,79.38,79.38,20
20101001|2010-06-16 06:30,16,79.35,79.35,79.35,79.35,5
20101001|2010-06-16 08:00,16,79.42,79.42,79.42,79.42,1
20101001|2010-06-16 09:00,16,79.42,79.42,79.37,79.37,6
20101001|2010-06-16 09:30,16,79.42,79.65,79.42,79.5,32
20101001|2010-06-16 10:00,16,79.55,79.61,79.55,79.6,20
20101001|2010-06-16 10:30,16,79.49,79.49,79.49,79.49,1
20101001|2010-06-16 11:00,16,79.65,79.65,79.35,79.35,4
20101001|2010-06-16 11:30,16,79.32,79.32,79.32,79.32,1
20101001|2010-06-16 12:00,16,79.37,79.37,79.37,79.37,1
20101001|2010-06-16 12:30,16,79.27,79.27,79.27,79.27,1
20101001|2010-06-16 13:00,16,79.23,79.37,79.22,79.37,5
20101001|2010-06-16 20:00,17,79.45,79.45,79.45,79.45,1
20101001|2010-06-16 23:30,17,79.3,79.3,79.3,79.3,4
20101001|2010-06-17 00:30,17,79.37,79.37,79.36,79.36,5
20101001|2010-06-17 01:30,17,79.49,79.49,79.32,79.32,3
20101001|2010-06-17 07:30,17,79.45,79.6,79.45,79.6,9
20101001|2010-06-17 08:30,17,79.34,79.34,79.3,79.3,5
20101001|2010-06-17 09:00,17,79,79,79,79,5
20101001|2010-06-17 09:30,17,79.13,79.13,78.35,78.35,20
20101001|2010-06-17 10:00,17,78.58,78.85,78.48,78.85,25
20101001|2010-06-17 10:30,17,79,79.24,79,79.2,8
20101001|2010-06-17 11:00,17,79.18,79.18,79,79,3
20101001|2010-06-17 11:30,17,79,79.02,79,79.02,13
20101001|2010-06-17 12:00,17,78.87,79.06,78.87,79.06,2
20101001|2010-06-17 12:30,17,79.05,79.16,79.01,79.01,3
20101001|2010-06-17 13:00,17,78.95,79.32,78.95,79.16,33
20101001|2010-06-17 21:00,18,79.09,79.09,79.09,79.09,1
20101001|2010-06-18 01:00,18,78.8,78.8,78.8,78.8,1
20101001|2010-06-18 01:30,18,78.6,78.6,78.6,78.6,1
20101001|2010-06-18 06:00,18,78.17,78.17,78.16,78.16,2
20101001|2010-06-18 07:00,18,78.23,78.23,78.23,78.23,2
20101001|2010-06-18 07:30,18,78.33,78.33,78.33,78.33,1
20101001|2010-06-18 08:00,18,78.33,78.33,78.33,78.33,1
20101001|2010-06-18 09:00,18,78.27,78.41,78.1,78.1,9
20101001|2010-06-18 09:30,18,77.96,78.14,77.96,78.14,8
20101001|2010-06-18 10:00,18,78.62,79.09,78.49,78.81,9
20101001|2010-06-18 10:30,18,78.82,79.03,78.82,79.03,3
20101001|2010-06-18 11:00,18,78.89,79.03,78.86,78.88,7
20101001|2010-06-18 11:30,18,78.84,78.97,78.77,78.97,3
20101001|2010-06-18 12:00,18,78.79,78.79,78.57,78.57,4
20101001|2010-06-18 12:30,18,78.73,78.77,78.71,78.77,3
20101001|2010-06-18 13:00,18,79.1,79.1,78.88,78.88,3
20101001|2010-06-20 20:00,21,78.42,78.42,78.42,78.42,1
20101001|2010-06-20 21:00,21,78.06,78.06,78.06,78.06,1
20101001|2010-06-21 00:30,21,78.28,78.78,78.28,78.78,18
20101001|2010-06-21 01:00,21,78.78,78.82,78.7,78.7,8
20101001|2010-06-21 02:00,21,78.3,78.3,78.3,78.3,1
20101001|2010-06-21 05:00,21,78.3,78.3,78.3,78.3,1
20101001|2010-06-21 07:00,21,78.3,78.3,78.3,78.3,1
20101001|2010-06-21 07:30,21,78.3,78.3,78.3,78.3,1
20101001|2010-06-21 08:30,21,78.33,78.33,78.31,78.31,6
20101001|2010-06-21 09:00,21,78.64,78.75,78.57,78.75,3
20101001|2010-06-21 09:30,21,78.75,78.75,78.44,78.44,35
20101001|2010-06-21 10:30,21,79.3,79.3,79.25,79.25,11
20101001|2010-06-21 11:00,21,79.25,79.25,79.15,79.15,4
20101001|2010-06-21 11:30,21,79.15,79.15,79.15,79.15,21
20101001|2010-06-21 12:00,21,79.15,79.16,79.15,79.15,7
20101001|2010-06-21 12:30,21,79.15,79.15,79.15,79.15,3
20101001|2010-06-21 13:00,21,79.29,79.47,79.14,79.14,47
20101001|2010-06-21 20:00,22,78.75,78.75,78.75,78.75,3
20101001|2010-06-21 20:30,22,78.78,78.78,78.78,78.78,2
20101001|2010-06-21 23:00,22,78.48,78.48,78.48,78.48,1
20101001|2010-06-22 02:30,22,78.46,78.46,78.46,78.46,1
20101001|2010-06-22 04:00,22,78.73,78.74,78.73,78.74,2
20101001|2010-06-22 05:30,22,78.73,78.75,78.73,78.75,3
20101001|2010-06-22 07:00,22,78.63,78.63,78.63,78.63,1
20101001|2010-06-22 07:30,22,78.58,78.58,78.5,78.5,6
20101001|2010-06-22 08:00,22,78.55,78.55,78.55,78.55,1
20101001|2010-06-22 09:30,22,78.4,79,78.4,79,11
20101001|2010-06-22 10:00,22,78.9,79.15,78.9,79.15,14
20101001|2010-06-22 10:30,22,79.2,79.2,79.2,79.2,1
20101001|2010-06-22 11:00,22,79.4,79.42,79.4,79.42,7
20101001|2010-06-22 12:00,22,79.19,79.19,79.19,79.19,2
20101001|2010-06-22 12:30,22,79.18,79.27,79.18,79.27,5
20101001|2010-06-22 13:00,22,79.29,79.52,79.29,79.4,74
20101001|2010-06-22 20:00,23,79.1,79.1,79.1,79.1,1
20101001|2010-06-22 21:30,23,79.25,79.25,79.25,79.25,1
20101001|2010-06-22 22:00,23,79.22,79.22,79.22,79.22,1
20101001|2010-06-23 01:00,23,79.25,79.25,79.25,79.25,1
20101001|2010-06-23 03:00,23,79.48,79.48,79.48,79.48,1
20101001|2010-06-23 04:00,23,79.47,79.6,79.47,79.6,3
20101001|2010-06-23 05:30,23,79.8,80.57,79.8,80.57,35
20101001|2010-06-23 06:00,23,80,80,80,80,1
20101001|2010-06-23 07:00,23,80.25,80.25,79.68,79.68,12
20101001|2010-06-23 07:30,23,79.94,80.35,79.56,79.69,11
20101001|2010-06-23 08:00,23,79.89,80.44,79.81,80.43,10
20101001|2010-06-23 08:30,23,80.39,80.39,79.9,80.11,5
20101001|2010-06-23 09:00,23,79.51,79.51,79.51,79.51,1
20101001|2010-06-23 09:30,23,79.67,79.73,79.56,79.64,38
20101001|2010-06-23 10:00,23,79.52,79.52,79.35,79.46,54
20101001|2010-06-23 10:30,23,79.5,79.6,79.34,79.34,11
20101001|2010-06-23 11:00,23,79.33,79.33,78.3,78.34,45
20101001|2010-06-23 11:30,23,78.12,80,78.04,79.6,117
20101001|2010-06-23 12:00,23,79.48,80.23,79.45,79.89,47
20101001|2010-06-23 12:30,23,79.68,79.68,79.2,79.2,9
20101001|2010-06-23 13:00,23,79.6,79.81,79.42,79.81,33
20101001|2010-06-23 20:00,24,78.76,79.79,78.76,79.79,2
20101001|2010-06-23 20:30,24,79.85,79.88,79.85,79.87,6
20101001|2010-06-23 22:00,24,79.64,79.64,79.64,79.64,2
20101001|2010-06-24 03:00,24,79.62,79.62,79.62,79.62,1
20101001|2010-06-24 05:00,24,79.8,79.8,79.8,79.8,1
20101001|2010-06-24 06:00,24,79.85,79.85,79.85,79.85,6
20101001|2010-06-24 06:30,24,79.85,79.85,79.85,79.85,3
20101001|2010-06-24 07:00,24,80.2,80.2,80.2,80.2,1
20101001|2010-06-24 08:00,24,80.15,80.45,80.15,80.45,3
20101001|2010-06-24 08:30,24,79.96,79.96,79.96,79.96,1
20101001|2010-06-24 09:00,24,79.9,79.9,79.8,79.87,5
20101001|2010-06-24 09:30,24,79.75,79.75,79.5,79.5,17
20101001|2010-06-24 10:00,24,79.35,79.35,79.3,79.3,22
20101001|2010-06-24 10:30,24,79.89,79.89,79.7,79.7,2
20101001|2010-06-24 11:00,24,79.7,80.3,79.7,80.3,9
20101001|2010-06-24 11:30,24,79.96,79.96,79.96,79.96,2
20101001|2010-06-24 12:00,24,80.19,80.25,79.88,79.88,4
20101001|2010-06-24 13:00,24,79.82,80.24,79.8,80.24,5
20101001|2010-06-24 23:30,25,80.24,80.24,80.12,80.12,2
20101001|2010-06-25 03:00,25,80.25,80.25,80.25,80.25,2
20101001|2010-06-25 06:30,25,80.29,80.4,80.29,80.4,4
20101001|2010-06-25 07:00,25,80.28,80.28,80.28,80.28,1
20101001|2010-06-25 08:30,25,80.24,80.24,80.24,80.24,4
20101001|2010-06-25 09:00,25,80.3,80.36,80.3,80.36,4
20101001|2010-06-25 09:30,25,80.13,80.51,80.13,80.51,11
20101001|2010-06-25 10:00,25,80.25,80.25,80.11,80.11,33
20101001|2010-06-25 10:30,25,80.2,80.22,80.11,80.22,17
20101001|2010-06-25 12:30,25,80.16,80.16,80.16,80.16,1
20101001|2010-06-25 13:00,25,80.05,80.28,80.05,80.26,4
20101001|2010-06-28 07:00,28,80.59,80.59,80.59,80.59,1
20101001|2010-06-28 08:00,28,80.58,80.58,80.5,80.5,2
20101001|2010-06-28 08:30,28,80.31,80.31,79.87,79.87,13
20101001|2010-06-28 09:00,28,79.79,79.79,79.79,79.79,1
20101001|2010-06-28 09:30,28,79.76,80.11,79.3,79.3,10
20101001|2010-06-28 10:00,28,79.32,79.8,79.23,79.8,11
20101001|2010-06-28 10:30,28,79.8,80.11,79.8,80,22
20101001|2010-06-28 11:00,28,80,80,80,80,4
20101001|2010-06-28 13:00,28,79.75,79.75,79.63,79.63,2
20101001|2010-06-28 20:00,29,79.5,79.5,79.5,79.5,2
20101001|2010-06-29 04:30,29,79.24,79.24,79.24,79.24,1
20101001|2010-06-29 05:00,29,79.17,79.17,79.17,79.17,1
20101001|2010-06-29 06:00,29,79.24,79.24,79.24,79.24,1
20101001|2010-06-29 06:30,29,79.4,79.4,79.4,79.4,1
20101001|2010-06-29 07:00,29,79.34,79.34,79.17,79.17,4
20101001|2010-06-29 08:30,29,79.52,79.88,79.51,79.51,7
20101001|2010-06-29 09:00,29,79.11,79.15,78.74,78.74,10
20101001|2010-06-29 09:30,29,78.8,78.8,78.66,78.75,16
20101001|2010-06-29 10:00,29,78.75,78.75,78.75,78.75,1
20101001|2010-06-29 10:30,29,78.9,78.99,78.9,78.9,4
20101001|2010-06-29 11:00,29,78.85,78.85,78.85,78.85,2
20101001|2010-06-29 12:00,29,79.19,79.19,79.19,79.19,1
20101001|2010-06-29 12:30,29,79.19,79.19,78.85,78.95,17
20101001|2010-06-30 01:30,30,79.25,79.25,79.25,79.25,1
20101001|2010-06-30 07:00,30,79.25,79.25,79.11,79.11,2
20101001|2010-06-30 07:30,30,79.11,79.11,79.11,79.11,11
20101001|2010-06-30 08:00,30,78.75,78.75,78.33,78.34,26
20101001|2010-06-30 09:00,30,78.8,78.8,78.8,78.8,1
20101001|2010-06-30 09:30,30,78.8,78.8,78.1,78.1,39
20101001|2010-06-30 10:00,30,78.1,78.1,78.1,78.1,4
20101001|2010-06-30 10:30,30,78.46,78.46,78.46,78.46,1
20101001|2010-06-30 11:00,30,78.31,78.31,78.25,78.25,2
20101001|2010-06-30 11:30,30,78.6,78.8,78.6,78.8,8
20101001|2010-06-30 12:00,30,78.73,78.78,78.73,78.78,7
20101001|2010-06-30 12:30,30,78.72,78.72,78.4,78.57,26
20101001|2010-06-30 13:00,30,78.74,79,78.3,79,19
20101001|2010-06-30 20:00,1,79,79,78.85,78.85,6
20101001|2010-06-30 20:30,1,78.98,78.98,78.98,78.98,1
20101001|2010-06-30 21:30,1,78.96,78.96,78.91,78.91,3
20101001|2010-07-01 02:00,1,78.55,78.55,78.55,78.55,1
20101001|2010-07-01 03:00,1,78.55,78.55,78.55,78.55,1
20101001|2010-07-01 04:00,1,78.45,78.45,78.35,78.35,9
20101001|2010-07-01 07:00,1,78.43,78.43,78.15,78.29,8
20101001|2010-07-01 07:30,1,78.1,78.26,78.01,78.01,7
20101001|2010-07-01 08:00,1,78.03,78.5,78.03,78.5,6
20101001|2010-07-01 09:00,1,78.05,78.05,78,78,2
20101001|2010-07-01 09:30,1,78,78.12,78,78.1,3
20101001|2010-07-01 10:00,1,78.12,78.4,78,78.1,100
20101001|2010-07-01 10:30,1,78.34,79,78.34,79,7
20101001|2010-07-01 11:00,1,78.85,78.85,78.85,78.85,2
20101001|2010-07-01 11:30,1,79,79,78.78,78.78,3
20101001|2010-07-01 12:00,1,79,79,78.3,78.3,3
20101001|2010-07-01 13:00,1,79.2,79.25,79.2,79.25,3
20101001|2010-07-01 22:30,2,78.76,78.76,78.76,78.76,1
20101001|2010-07-02 01:00,2,79.34,79.34,79.34,79.34,2
20101001|2010-07-02 03:00,2,79.25,79.25,79.25,79.25,1
20101001|2010-07-02 04:00,2,79.35,79.4,79.35,79.4,3
20101001|2010-07-02 04:30,2,79.4,79.4,79.4,79.4,2
20101001|2010-07-02 06:30,2,79.41,79.52,79.41,79.52,7
20101001|2010-07-02 07:00,2,79.47,79.47,79.47,79.47,3
20101001|2010-07-02 08:00,2,79.07,79.27,79.07,79.27,2
20101001|2010-07-02 08:30,2,79.27,79.27,79.27,79.27,1
20101001|2010-07-02 09:00,2,79.04,79.14,78.9,78.9,13
20101001|2010-07-02 09:30,2,78.57,78.58,78.57,78.58,2
20101001|2010-07-02 10:00,2,78.37,78.63,78.35,78.41,9
20101001|2010-07-02 10:30,2,78.5,78.56,78.26,78.26,5
20101001|2010-07-02 11:00,2,78.12,78.12,78.12,78.12,1
20101001|2010-07-02 12:00,2,78.21,78.21,77.64,77.64,41
20101001|2010-07-02 12:30,2,78.16,78.16,78.16,78.16,1
20101001|2010-07-02 13:00,2,77.99,77.99,77.82,77.82,2
20101001|2010-07-05 20:00,6,77.57,77.57,77.52,77.52,7
20101001|2010-07-05 21:30,6,77.88,77.88,77.88,77.88,1
20101001|2010-07-06 01:00,6,77.73,77.73,77.73,77.73,1
20101001|2010-07-06 03:00,6,78.22,78.25,78.22,78.25,3
20101001|2010-07-06 05:00,6,78.1,78.11,78.1,78.11,6
20101001|2010-07-06 06:00,6,78.24,78.56,78.11,78.56,10
20101001|2010-07-06 06:30,6,78.67,78.67,78.67,78.67,1
20101001|2010-07-06 08:00,6,78.5,78.5,78.01,78.01,8
20101001|2010-07-06 09:00,6,78,78,77.8,77.8,5
20101001|2010-07-06 09:30,6,77.76,77.92,77.69,77.92,4
20101001|2010-07-06 10:00,6,77.92,77.92,77.92,77.92,1
20101001|2010-07-06 10:30,6,77.55,77.55,77.52,77.52,5
20101001|2010-07-06 11:00,6,77.57,77.57,77.55,77.55,3
20101001|2010-07-06 11:30,6,77.5,78.06,77.5,78.06,3
20101001|2010-07-06 12:00,6,77.55,77.55,77.5,77.5,27
20101001|2010-07-06 12:30,6,77.5,77.5,77.13,77.16,55
20101001|2010-07-06 13:00,6,77.1,77.19,77,77.19,9
20101001|2010-07-06 20:00,7,77.19,77.19,77.12,77.12,2
20101001|2010-07-06 23:00,7,77.19,77.19,77.19,77.19,1
20101001|2010-07-07 04:30,7,77.3,77.3,77.3,77.3,1
20101001|2010-07-07 06:30,7,77.35,77.35,77.09,77.09,4
20101001|2010-07-07 07:00,7,77,77,76.68,76.9,39
20101001|2010-07-07 07:30,7,76.65,76.89,76.6,76.6,9
20101001|2010-07-07 08:00,7,76.6,76.85,76.6,76.85,3
20101001|2010-07-07 08:30,7,76.57,76.57,76.56,76.56,5
20101001|2010-07-07 09:00,7,76.72,76.78,76.72,76.78,11
20101001|2010-07-07 09:30,7,76.88,77.15,76.88,76.9,16
20101001|2010-07-07 10:00,7,76.88,76.92,76.52,76.8,6
20101001|2010-07-07 10:30,7,77.01,77.77,77.01,77.77,4
20101001|2010-07-07 11:00,7,77.91,77.96,77.91,77.92,23
20101001|2010-07-07 11:30,7,77.91,77.91,77.91,77.91,2
20101001|2010-07-07 12:00,7,77.8,77.91,77.8,77.91,13
20101001|2010-07-07 12:30,7,77.8,77.8,77.66,77.66,4
20101001|2010-07-07 20:00,8,77.61,78.3,77.61,78.3,3
20101001|2010-07-07 21:30,8,78.3,78.3,78.3,78.3,2
20101001|2010-07-08 03:00,8,78.05,78.05,77.95,77.95,2
20101001|2010-07-08 03:30,8,77.85,77.85,77.85,77.85,1
20101001|2010-07-08 05:00,8,78.17,78.22,78.17,78.22,4
20101001|2010-07-08 07:00,8,77.57,77.57,77.57,77.57,1
20101001|2010-07-08 08:00,8,77.48,77.48,77.48,77.48,1
20101001|2010-07-08 08:30,8,77.59,77.76,77.59,77.76,4
20101001|2010-07-08 09:00,8,77.2,77.55,77.2,77.55,3
20101001|2010-07-08 09:30,8,77.51,77.51,77.15,77.15,8
20101001|2010-07-08 10:00,8,77.15,77.51,77.15,77.51,14
20101001|2010-07-08 10:30,8,77.07,77.07,77.07,77.07,1
20101001|2010-07-08 11:00,8,77.26,77.45,77.26,77.45,6
20101001|2010-07-08 12:30,8,77.47,77.84,77.47,77.84,5
20101001|2010-07-08 13:00,8,77.95,77.95,77.38,77.38,2
20101001|2010-07-08 21:30,9,77.5,77.5,77.5,77.5,2
20101001|2010-07-08 22:00,9,77.5,77.85,77.5,77.85,5
20101001|2010-07-09 04:00,9,77.3,77.3,77.29,77.29,3
20101001|2010-07-09 06:30,9,77.3,77.73,77.3,77.73,3
20101001|2010-07-09 07:30,9,77.3,77.3,77.3,77.3,1
20101001|2010-07-09 08:00,9,77.3,77.3,77.2,77.2,8
20101001|2010-07-09 08:30,9,77.21,77.21,77.21,77.21,2
20101001|2010-07-09 09:30,9,77.2,77.48,77.07,77.07,8
20101001|2010-07-09 10:00,9,77.9,78.4,77.9,78.4,12
20101001|2010-07-09 11:00,9,78.2,78.2,78.2,78.2,6
20101001|2010-07-09 13:00,9,78.2,78.2,78.2,78.2,6
20101001|2010-07-12 07:00,12,77.5,77.5,77.45,77.45,2
20101001|2010-07-12 07:30,12,77.43,77.43,77.43,77.43,1
20101001|2010-07-12 08:30,12,77.3,77.3,77.3,77.3,4
20101001|2010-07-12 09:00,12,77.45,77.45,77.45,77.45,1
20101001|2010-07-12 09:30,12,77.21,77.21,76.84,77.07,45
20101001|2010-07-12 10:00,12,77.16,77.54,77.16,77.54,3
20101001|2010-07-12 10:30,12,77.2,77.3,77.2,77.27,9
20101001|2010-07-12 11:00,12,77.38,77.38,77.38,77.38,2
20101001|2010-07-12 11:30,12,77.43,77.45,77.4,77.4,24
20101001|2010-07-12 12:00,12,77.16,77.16,77.16,77.16,14
20101001|2010-07-12 12:30,12,77.3,77.47,77.3,77.47,3
20101001|2010-07-12 13:00,12,77,77,77,77,1
20101001|2010-07-12 20:00,13,77.15,77.15,77.15,77.15,1
20101001|2010-07-12 20:30,13,77,77,76.95,76.95,5
20101001|2010-07-12 23:30,13,76.83,76.83,76.83,76.83,3
20101001|2010-07-13 05:00,13,77.04,77.51,77.04,77.51,21
20101001|2010-07-13 08:00,13,77.5,77.55,77.5,77.55,2
20101001|2010-07-13 08:30,13,77.8,77.9,77.77,77.77,7
20101001|2010-07-13 09:30,13,78.1,78.1,78.09,78.09,4
20101001|2010-07-13 10:00,13,78.09,78.09,78.09,78.09,1
20101001|2010-07-13 10:30,13,78.18,78.3,78.18,78.3,7
20101001|2010-07-13 11:00,13,78.39,78.5,78.39,78.46,11
20101001|2010-07-13 12:30,13,78.26,78.54,78.26,78.54,5
20101001|2010-07-13 13:00,13,78.47,78.49,78,78.05,22
20101001|2010-07-13 20:00,14,78.05,78.05,78.05,78.05,2
20101001|2010-07-14 06:30,14,78.35,78.44,77.94,77.94,5
20101001|2010-07-14 07:30,14,78,78,78,78,1
20101001|2010-07-14 08:30,14,77.85,77.85,77.85,77.85,1
20101001|2010-07-14 09:00,14,77.8,77.82,77.61,77.61,3
20101001|2010-07-14 09:30,14,77.61,77.61,77.61,77.61,1
20101001|2010-07-14 10:00,14,78.04,78.04,78.04,78.04,1
20101001|2010-07-14 11:00,14,77.75,77.75,77.75,77.75,1
20101001|2010-07-14 12:30,14,77.3,77.3,77.09,77.09,12
20101001|2010-07-14 13:00,14,77.09,77.1,77.08,77.1,4
20101001|2010-07-14 20:00,15,77.13,77.13,77.1,77.1,3
20101001|2010-07-14 21:30,15,77.79,77.79,77.6,77.6,2
20101001|2010-07-14 22:30,15,77.65,77.65,77.65,77.65,5
20101001|2010-07-14 23:30,15,77.8,77.8,77.8,77.8,1
20101001|2010-07-15 00:00,15,77.67,77.67,77.67,77.67,1
20101001|2010-07-15 01:30,15,77.26,77.26,77.22,77.22,2
20101001|2010-07-15 07:00,15,77.73,77.73,77.73,77.73,1
20101001|2010-07-15 08:00,15,77.75,77.75,77.75,77.75,5
20101001|2010-07-15 08:30,15,77.73,77.73,77.5,77.5,2
20101001|2010-07-15 09:00,15,77.45,77.45,77.12,77.12,2
20101001|2010-07-15 09:30,15,77.13,77.13,77.13,77.13,1
20101001|2010-07-15 10:30,15,77.41,77.99,77.41,77.95,11
20101001|2010-07-15 11:30,15,77.93,77.95,77.93,77.95,4
20101001|2010-07-15 12:00,15,77.89,77.95,77.89,77.95,3
20101001|2010-07-15 12:30,15,77.95,78.5,77.95,78.41,38
20101001|2010-07-15 13:00,15,78.46,78.99,78.46,78.8,22
20101001|2010-07-15 20:00,16,78.54,78.57,78.54,78.57,3
20101001|2010-07-15 22:00,16,78.92,78.92,78.92,78.92,1
20101001|2010-07-15 23:00,16,78.92,78.92,78.92,78.92,1
20101001|2010-07-16 04:30,16,78.52,78.52,78.52,78.52,1
20101001|2010-07-16 05:00,16,78.55,78.55,78.55,78.55,1
20101001|2010-07-16 06:00,16,78.65,78.65,78.65,78.65,1
20101001|2010-07-16 06:30,16,78.7,78.9,78.7,78.9,8
20101001|2010-07-16 07:00,16,78.92,79.5,78.92,79.5,26
20101001|2010-07-16 07:30,16,79.49,80.25,79.49,80.25,22
20101001|2010-07-16 08:00,16,79.59,80.76,79.59,80.76,9
20101001|2010-07-16 08:30,16,80.78,80.78,79.5,79.5,9
20101001|2010-07-16 09:00,16,79.35,79.55,79.25,79.41,6
20101001|2010-07-16 09:30,16,79.41,79.41,79.41,79.41,1
20101001|2010-07-16 10:30,16,79.8,79.8,79.55,79.55,8
20101001|2010-07-16 12:30,16,79.75,79.75,79.75,79.75,1
20101001|2010-07-16 13:00,16,79.5,80.17,79.5,80.15,46
20101001|2010-07-18 20:00,19,80.15,80.35,80.15,80.35,2
20101001|2010-07-18 21:00,19,80.69,80.77,80.69,80.77,3
20101001|2010-07-19 05:00,19,80.44,80.44,80.44,80.44,2
20101001|2010-07-19 07:00,19,80.74,80.79,80.55,80.79,15
20101001|2010-07-19 07:30,19,80.79,80.8,80.79,80.8,12
20101001|2010-07-19 08:00,19,81,81.14,81,81.14,7
20101001|2010-07-19 08:30,19,81,81,81,81,27
20101001|2010-07-19 09:00,19,81.01,81.01,80.27,80.27,14
20101001|2010-07-19 09:30,19,80.12,80.12,79.82,79.82,4
20101001|2010-07-19 10:30,19,79.97,79.97,79.97,79.97,2
20101001|2010-07-19 11:00,19,79.97,79.97,79.83,79.83,8
20101001|2010-07-19 11:30,19,79.88,79.88,79.75,79.75,4
20101001|2010-07-19 12:00,19,79.57,79.57,79.29,79.32,24
20101001|2010-07-19 12:30,19,78.92,79.11,78.66,78.66,4
20101001|2010-07-19 13:00,19,78.91,78.91,78.67,78.67,2
20101001|2010-07-19 23:00,20,78.43,78.43,78.43,78.43,1
20101001|2010-07-20 01:00,20,78.84,78.84,78.84,78.84,6
20101001|2010-07-20 02:30,20,78.84,78.84,78.84,78.84,1
20101001|2010-07-20 09:00,20,78.5,79.29,78.5,79.29,3
20101001|2010-07-20 09:30,20,78.5,78.5,78.41,78.41,8
20101001|2010-07-20 10:00,20,78.32,78.32,78.26,78.32,18
20101001|2010-07-20 10:30,20,78.32,78.32,78.32,78.32,3
20101001|2010-07-20 11:00,20,78.04,78.05,78.01,78.05,3
20101001|2010-07-20 11:30,20,78.05,78.32,78.05,78.32,3
20101001|2010-07-20 13:00,20,78,78,77.86,77.86,4
20101001|2010-07-20 21:00,21,78.45,78.45,78.45,78.45,2
20101001|2010-07-21 07:00,21,78.45,78.55,78.45,78.55,5
20101001|2010-07-21 08:00,21,78.63,78.63,78.63,78.63,1
20101001|2010-07-21 08:30,21,78.65,78.95,78.45,78.45,5
20101001|2010-07-21 09:00,21,78.45,78.45,78.45,78.45,1
20101001|2010-07-21 09:30,21,78.7,78.7,78.7,78.7,2
20101001|2010-07-21 10:00,21,78.75,78.81,78.75,78.81,3
20101001|2010-07-21 10:30,21,78.95,78.95,78.95,78.95,5
20101001|2010-07-21 11:00,21,79.27,79.27,79.27,79.27,1
20101001|2010-07-21 12:30,21,79.2,79.21,78.95,79.21,3
20101001|2010-07-21 13:00,21,78.9,78.9,78.86,78.86,14
20101001|2010-07-21 20:00,22,79.15,79.15,79.15,79.15,1
20101001|2010-07-21 20:30,22,78.59,78.59,78.59,78.59,3
20101001|2010-07-22 07:30,22,78.63,78.63,78.63,78.63,3
20101001|2010-07-22 08:30,22,79.09,79.09,79.09,79.09,1
20101001|2010-07-22 09:00,22,79.34,79.35,79.34,79.35,2
20101001|2010-07-22 09:30,22,79.2,79.2,78.82,78.82,18
20101001|2010-07-22 10:30,22,78.75,78.98,78.7,78.98,11
20101001|2010-07-22 12:30,22,79,79.23,79,79.23,7
20101001|2010-07-23 08:00,23,79.8,79.8,79.8,79.8,1
20101001|2010-07-23 09:00,23,79.9,79.99,79.9,79.99,4
20101001|2010-07-23 09:30,23,79.62,80.17,79.62,80.17,7
20101001|2010-07-23 10:00,23,80.27,80.28,80.27,80.28,3
20101001|2010-07-23 10:30,23,80.37,80.37,80.25,80.25,3
20101001|2010-07-23 11:00,23,80.2,80.2,80,80,6
20101001|2010-07-23 12:30,23,80.37,80.37,80.37,80.37,3
20101001|2010-07-23 13:00,23,80.3,80.47,80.3,80.47,3
20101001|2010-07-25 20:00,26,80.82,80.82,80.82,80.82,1
20101001|2010-07-25 23:00,26,80.6,80.6,80.51,80.51,2
20101001|2010-07-26 01:00,26,80.5,80.5,80.5,80.5,33
20101001|2010-07-26 05:30,26,80.5,80.5,80.5,80.5,4
20101001|2010-07-26 07:30,26,80.5,80.5,80.5,80.5,3
20101001|2010-07-26 08:00,26,80.21,80.31,80.21,80.31,4
20101001|2010-07-26 10:30,26,80.35,80.35,80.35,80.35,1
20101001|2010-07-26 11:00,26,80.36,80.36,80.36,80.36,2
20101001|2010-07-26 12:30,26,80.5,81,80.5,81,63
20101001|2010-07-26 13:00,26,81.02,81.21,81.02,81.2,11
20101001|2010-07-27 03:30,27,80.3,80.3,80.3,80.3,1
20101001|2010-07-27 06:30,27,81.22,81.22,81.22,81.22,1
20101001|2010-07-27 07:00,27,81.22,81.22,81.22,81.22,1
20101001|2010-07-27 07:30,27,81.22,81.22,81.22,81.22,10
20101001|2010-07-27 08:00,27,81.08,81.08,81.08,81.08,1
20101001|2010-07-27 09:00,27,81.08,81.1,80.63,80.63,5
20101001|2010-07-27 09:30,27,81.22,81.45,81.22,81.45,15
20101001|2010-07-27 10:00,27,81.48,81.48,81.36,81.36,3
20101001|2010-07-27 10:30,27,81.4,81.4,81.4,81.4,1
20101001|2010-07-27 11:00,27,81.4,81.4,81.33,81.33,4
20101001|2010-07-27 12:30,27,81.45,81.45,81.45,81.45,5
20101001|2010-07-27 13:00,27,81.45,81.45,81.45,81.45,3
20101001|2010-07-27 20:00,28,81.45,81.45,81.45,81.45,1
20101001|2010-07-27 20:30,28,81.3,81.3,81.3,81.3,15
20101001|2010-07-27 21:00,28,80.83,80.83,80.83,80.83,1
20101001|2010-07-28 04:00,28,81.3,81.3,81.3,81.3,23
20101001|2010-07-28 05:00,28,81.3,81.3,81.3,81.3,9
20101001|2010-07-28 06:00,28,81.3,81.3,81.3,81.3,3
20101001|2010-07-28 08:00,28,81.38,81.38,81.38,81.38,1
20101001|2010-07-28 08:30,28,81.45,81.45,81.45,81.45,1
20101001|2010-07-28 09:00,28,81.5,81.5,81.05,81.05,39
20101001|2010-07-28 09:30,28,81,81.4,81,81.3,87
20101001|2010-07-28 10:00,28,81.4,81.4,81.15,81.15,3
20101001|2010-07-28 10:30,28,81.15,81.15,81.15,81.15,3
20101001|2010-07-28 11:00,28,81.15,81.3,81.15,81.3,17
20101001|2010-07-28 12:00,28,81.31,81.31,81.25,81.25,14
20101001|2010-07-28 12:30,28,81,81,80.8,80.8,5
20101001|2010-07-28 13:00,28,80.6,80.6,80.49,80.49,4
20101001|2010-07-29 04:30,29,81,81,81,81,4
20101001|2010-07-29 05:00,29,80.87,80.87,80.87,80.87,1
20101001|2010-07-29 05:30,29,81,81,81,81,1
20101001|2010-07-29 07:00,29,81,81,81,81,2
20101001|2010-07-29 07:30,29,80.63,80.63,80.6,80.6,15
20101001|2010-07-29 08:30,29,81,81,81,81,12
20101001|2010-07-29 09:30,29,81,81.11,81,81.11,4
20101001|2010-07-30 00:00,30,80.48,80.48,80.48,80.48,8
20101001|2010-07-30 03:00,30,81.25,81.25,81.24,81.24,2
20101001|2010-07-30 03:30,30,81.13,81.13,81.13,81.13,1
20101001|2010-07-30 05:00,30,80.99,80.99,80.99,80.99,1
20101001|2010-07-30 09:30,30,80.63,81.11,80.48,81.11,8
20101001|2010-07-30 10:30,30,81.48,81.48,81.48,81.48,1
20101001|2010-07-30 11:30,30,81.48,81.5,81.48,81.5,7
20101001|2010-07-30 12:00,30,81.61,82.28,81.61,82.28,22
20101001|2010-07-30 12:30,30,82.2,82.2,82.2,82.2,3
20101001|2010-07-30 13:00,30,82.28,82.81,82.28,82.6,42
20101001|2010-08-01 20:00,2,82.18,82.3,82.18,82.3,4
20101001|2010-08-02 02:00,2,82.42,82.42,82.42,82.42,1
20101001|2010-08-02 06:00,2,82.41,82.41,82.41,82.41,2
20101001|2010-08-02 07:00,2,82.75,82.75,82.75,82.75,1
20101001|2010-08-02 07:30,2,82.9,83.01,82.87,83.01,16
20101001|2010-08-02 08:00,2,83,83.11,83,83.11,3
20101001|2010-08-02 08:30,2,82.87,83.1,82.53,83.1,8
20101001|2010-08-02 09:30,2,83.1,83.21,83.1,83.21,8
20101001|2010-08-02 10:00,2,83.21,83.31,83.21,83.31,4
20101001|2010-08-02 10:30,2,83.31,83.5,83.24,83.5,9
20101001|2010-08-02 11:00,2,83.45,83.5,82.88,82.88,8
20101001|2010-08-02 11:30,2,83.35,83.35,83.1,83.1,5
20101001|2010-08-02 12:00,2,82.95,82.95,82.95,82.95,3
20101001|2010-08-02 13:00,2,83.79,84.05,83.79,84.05,8
20101001|2010-08-02 20:00,3,83.81,83.81,83.81,83.81,5
20101001|2010-08-02 22:30,3,83.81,83.81,83.81,83.81,9
20101001|2010-08-03 01:30,3,83.09,83.09,83.09,83.09,1
20101001|2010-08-03 02:00,3,83.2,83.2,83.2,83.2,1
20101001|2010-08-03 02:30,3,83.2,83.4,83.2,83.4,3
20101001|2010-08-03 03:30,3,83.36,83.36,83.31,83.31,8
20101001|2010-08-03 04:30,3,83.3,83.3,83.3,83.3,5
20101001|2010-08-03 08:00,3,83.6,83.6,83.6,83.6,1
20101001|2010-08-03 08:30,3,83.8,84,83.75,84,12
20101001|2010-08-03 09:00,3,84,84.21,84,84.21,16
20101001|2010-08-03 09:30,3,84,84.2,84,84.2,15
20101001|2010-08-03 10:00,3,84.28,84.28,84.13,84.13,28
20101001|2010-08-03 10:30,3,83.64,83.64,83.64,83.64,1
20101001|2010-08-03 11:00,3,84.01,84.01,84.01,84.01,1
20101001|2010-08-03 11:30,3,84.4,84.4,84.4,84.4,2
20101001|2010-08-03 12:30,3,84.4,84.55,84.4,84.55,9
20101001|2010-08-03 13:00,3,84.58,84.58,84.35,84.35,4
20101001|2010-08-03 20:00,4,85,85,84.52,84.52,2
20101001|2010-08-03 20:30,4,84.49,84.49,84.49,84.49,2
20101001|2010-08-03 22:00,4,84.25,84.25,84.25,84.25,2
20101001|2010-08-03 23:00,4,84,84,84,84,1
20101001|2010-08-04 00:00,4,83.95,83.95,83.95,83.95,2
20101001|2010-08-04 01:00,4,84,84,84,84,1
20101001|2010-08-04 06:00,4,84,84,84,84,1
20101001|2010-08-04 08:00,4,84,84,84,84,1
20101001|2010-08-04 09:00,4,84.45,84.45,84.45,84.45,2
20101001|2010-08-04 09:30,4,84.59,84.6,84.45,84.5,20
20101001|2010-08-04 10:00,4,84.4,84.4,84.13,84.13,8
20101001|2010-08-04 10:30,4,84.12,84.16,84.12,84.16,8
20101001|2010-08-04 11:00,4,84.08,84.08,84.08,84.08,1
20101001|2010-08-04 11:30,4,84.1,84.15,84.1,84.15,4
20101001|2010-08-04 12:00,4,84.03,84.03,84.03,84.03,2
20101001|2010-08-04 12:30,4,84.04,84.24,83.94,83.94,3
20101001|2010-08-04 13:00,4,84,84,84,84,2
20101001|2010-08-05 06:00,5,84.15,84.44,84.15,84.44,2
20101001|2010-08-05 07:30,5,84.33,84.35,84.33,84.35,6
20101001|2010-08-05 08:00,5,84.34,84.7,84.3,84.7,7
20101001|2010-08-05 08:30,5,84.8,85.5,84.8,85.5,29
20101001|2010-08-05 09:00,5,85.5,85.65,85.5,85.5,6
20101001|2010-08-05 09:30,5,85.75,85.75,85.5,85.5,12
20101001|2010-08-05 10:00,5,85.45,86,85.45,86,29
20101001|2010-08-05 10:30,5,85.9,85.9,85.68,85.68,3
20101001|2010-08-05 11:00,5,85.4,85.4,85.4,85.4,5
20101001|2010-08-05 11:30,5,85.25,85.25,85.25,85.25,11
20101001|2010-08-05 12:00,5,85,85,84.45,84.89,12
20101001|2010-08-05 12:30,5,85.01,85.01,85.01,85.01,2
20101001|2010-08-05 13:00,5,84.25,84.25,83.94,83.94,51
20101001|2010-08-06 04:30,6,84.83,84.83,84.83,84.83,1
20101001|2010-08-06 09:00,6,84.6,84.6,84.56,84.56,3
20101001|2010-08-06 09:30,6,84.38,84.45,84.29,84.29,5
20101001|2010-08-06 10:00,6,83.72,83.99,83.65,83.84,8
20101001|2010-08-06 10:30,6,83.96,84.4,83.95,84.4,8
20101001|2010-08-06 11:00,6,84.29,84.29,84.29,84.29,1
20101001|2010-08-06 11:30,6,84.62,84.62,84.52,84.59,7
20101001|2010-08-06 13:00,6,84.54,84.54,84.54,84.54,1
20101001|2010-08-09 09:00,9,84.2,84.2,84.2,84.2,8
20101001|2010-08-09 09:30,9,84.2,84.2,84.18,84.18,2
20101001|2010-08-09 10:00,9,84.16,84.16,84.16,84.16,3
20101001|2010-08-09 10:30,9,84.2,84.2,83.77,83.91,4
20101001|2010-08-09 11:30,9,84.17,84.17,84,84,3
20101001|2010-08-09 12:00,9,84.16,84.16,83.78,83.87,5
20101001|2010-08-09 13:00,9,84.29,84.29,84.29,84.29,1
20101001|2010-08-10 07:00,10,84.1,84.1,84.1,84.1,1
20101001|2010-08-10 07:30,10,84.1,84.1,84.1,84.1,2
20101001|2010-08-10 08:30,10,83.68,83.68,83,83.1,12
20101001|2010-08-10 09:00,10,82.88,82.88,82.88,82.88,1
20101001|2010-08-10 09:30,10,82.8,84.2,82.8,84,20
20101001|2010-08-10 10:00,10,83.99,84,83.99,84,9
20101001|2010-08-10 20:30,11,84.11,84.11,84.11,84.11,1
20101001|2010-08-11 05:30,11,84,84,84,84,1
20101001|2010-08-11 09:30,11,84,84,84,84,2
20101001|2010-08-11 10:00,11,83.95,83.97,83.95,83.97,2
20101001|2010-08-11 10:30,11,84.19,84.25,84.19,84.25,2
20101001|2010-08-11 11:00,11,84.3,84.3,84.3,84.3,1
20101001|2010-08-11 11:30,11,84.41,84.5,84.2,84.5,5
20101001|2010-08-11 12:00,11,84.5,84.5,84.5,84.5,1
20101001|2010-08-11 12:30,11,84.45,84.45,84.45,84.45,1
20101001|2010-08-11 13:00,11,84.35,84.35,84,84,3
20101001|2010-08-12 07:30,12,84.21,85,84.21,85,3
20101001|2010-08-12 08:00,12,85.74,86.86,85.74,86.5,6
20101001|2010-08-12 08:30,12,86.25,86.65,85.5,85.5,15
20101001|2010-08-12 09:30,12,85.9,85.9,85.9,85.9,1
20101001|2010-08-12 10:00,12,86,86.25,86,86.25,3
20101001|2010-08-12 10:30,12,86.5,86.9,86.32,86.9,11
20101001|2010-08-12 12:00,12,86.14,86.14,86.14,86.14,1
20101001|2010-08-12 12:30,12,86.2,86.8,86.2,86.7,10
20101001|2010-08-12 13:00,12,86.8,86.8,86.8,86.8,2
20101001|2010-08-13 07:00,13,87,87,87,87,1
20101001|2010-08-13 07:30,13,87.39,87.39,87.39,87.39,1
20101001|2010-08-13 08:00,13,87.9,87.95,87.9,87.95,3
20101001|2010-08-13 08:30,13,87.84,87.93,87.84,87.89,4
20101001|2010-08-13 09:00,13,87.82,88,87.77,88,6
20101001|2010-08-13 09:30,13,87.92,89.17,87.83,87.83,12
20101001|2010-08-13 10:00,13,88.09,88.09,87.85,87.85,2
20101001|2010-08-13 11:00,13,87.82,87.82,87.82,87.82,1
20101001|2010-08-13 12:00,13,87.5,87.5,87.5,87.5,5
20101001|2010-08-13 12:30,13,87.5,87.5,87.5,87.5,1
20101001|2010-08-13 13:00,13,87.35,87.52,87.02,87.52,3
20101001|2010-08-15 20:00,16,87.35,87.35,87.35,87.35,2
20101001|2010-08-15 23:30,16,87.66,87.66,87.66,87.66,1
20101001|2010-08-16 09:30,16,87.5,87.53,87.3,87.37,13
20101001|2010-08-16 10:00,16,87.37,87.47,87.22,87.22,8
20101001|2010-08-16 10:30,16,87.1,87.3,87.1,87.3,4
20101001|2010-08-16 11:00,16,87.28,87.34,87.28,87.34,6
20101001|2010-08-16 11:30,16,87.42,87.55,87.42,87.45,8
20101001|2010-08-16 12:00,16,87.3,87.37,87.18,87.37,5
20101001|2010-08-16 12:30,16,87.22,87.22,87.07,87.2,7
20101001|2010-08-16 13:00,16,87.2,87.35,87.15,87.35,6
20101001|2010-08-17 03:00,17,87.43,87.43,87.43,87.43,2
20101001|2010-08-17 08:30,17,87.34,87.34,87.34,87.34,1
20101001|2010-08-17 09:30,17,87.26,87.85,87.25,87.85,6
20101001|2010-08-17 10:00,17,87.89,87.89,87.83,87.83,5
20101001|2010-08-17 10:30,17,87.78,87.78,87.78,87.78,2
20101001|2010-08-17 11:00,17,87.74,87.88,87.74,87.76,5
20101001|2010-08-17 11:30,17,87.74,87.74,87.72,87.72,4
20101001|2010-08-17 12:30,17,87.96,88,87.96,88,3
20101001|2010-08-17 13:00,17,87.43,87.43,87.43,87.43,1
20101001|2010-08-18 08:30,18,87.73,87.9,87.7,87.7,44
20101001|2010-08-18 09:00,18,87.5,87.5,87.3,87.3,4
20101001|2010-08-18 09:30,18,87.03,87.03,87,87,4
20101001|2010-08-18 10:00,18,87.53,87.56,87.53,87.56,2
20101001|2010-08-18 11:00,18,87.67,87.67,87.67,87.67,2
20101001|2010-08-18 12:00,18,87.6,87.6,87.6,87.6,1
20101001|2010-08-18 12:30,18,87.47,87.47,87.47,87.47,1
20101001|2010-08-18 13:00,18,87.3,87.3,87.07,87.07,2
20101001|2010-08-19 08:00,19,87.95,88.33,87.95,88.3,8
20101001|2010-08-19 08:30,19,88.27,88.27,88.27,88.27,1
20101001|2010-08-19 09:00,19,88.3,88.3,88.3,88.3,3
20101001|2010-08-19 09:30,19,88.3,88.3,88,88,4
20101001|2010-08-19 10:00,19,87.74,87.85,87.74,87.85,2
20101001|2010-08-19 10:30,19,87.75,87.8,87.75,87.8,2
20101001|2010-08-19 11:00,19,87.8,87.8,87.8,87.8,1
20101001|2010-08-19 11:30,19,87.8,88.06,87.8,88.06,3
20101001|2010-08-19 12:00,19,88,88,88,88,1
20101001|2010-08-19 13:00,19,88.15,88.15,88.15,88.15,1
20101001|2010-08-20 02:00,20,87.43,87.43,87.4,87.4,4
20101001|2010-08-20 07:30,20,87.43,87.43,87.22,87.22,7
20101001|2010-08-20 08:30,20,87.36,87.36,87.35,87.35,2
20101001|2010-08-20 09:00,20,87.35,87.36,87,87,10
20101001|2010-08-20 09:30,20,87.12,87.12,87.12,87.12,1
20101001|2010-08-20 10:00,20,87.14,87.22,87.12,87.22,3
20101001|2010-08-20 10:30,20,87.15,87.15,87.06,87.1,3
20101001|2010-08-20 11:00,20,87.04,87.04,87.02,87.02,2
20101001|2010-08-20 11:30,20,87.1,87.1,87,87,3
20101001|2010-08-20 12:00,20,87.1,87.1,87.07,87.07,2
20101001|2010-08-20 12:30,20,86.99,86.99,86.97,86.97,2
20101001|2010-08-20 13:00,20,87.1,87.1,87.1,87.1,6
20101001|2010-08-23 04:30,23,87.29,87.29,87.29,87.29,2
20101001|2010-08-23 06:00,23,87.41,87.41,87.41,87.41,1
20101001|2010-08-23 07:00,23,88.1,88.39,88.1,88.38,3
20101001|2010-08-23 07:30,23,88.49,88.5,88.49,88.5,4
20101001|2010-08-23 08:00,23,88.53,88.53,88.45,88.51,3
20101001|2010-08-23 09:30,23,88.4,88.4,88.4,88.4,1
20101001|2010-08-23 10:00,23,88.01,88.01,87.9,87.9,2
20101001|2010-08-23 10:30,23,87.55,87.55,87.55,87.55,1
20101001|2010-08-23 11:00,23,87.74,87.74,87.74,87.74,2
20101001|2010-08-23 13:00,23,87.64,87.77,87.55,87.67,8
20101001|2010-08-24 03:30,24,87.65,87.65,87.65,87.65,1
20101001|2010-08-24 04:30,24,87.65,87.65,87.65,87.65,1
20101001|2010-08-24 05:30,24,87.65,87.65,87.65,87.65,3
20101001|2010-08-24 06:30,24,87.3,87.3,87.3,87.3,1
20101001|2010-08-24 07:00,24,87.03,87.09,86.95,87.08,5
20101001|2010-08-24 07:30,24,87.05,87.05,86.9,86.9,4
20101001|2010-08-24 08:00,24,86.8,86.8,86.6,86.6,5
20101001|2010-08-24 08:30,24,86.5,86.5,86.3,86.3,2
20101001|2010-08-24 09:00,24,86.69,86.69,86.65,86.65,3
20101001|2010-08-24 10:30,24,86.81,87,86.81,87,6
20101001|2010-08-24 11:00,24,86.89,86.89,86.89,86.89,2
20101001|2010-08-24 12:00,24,87,87,87,87,1
20101001|2010-08-24 12:30,24,87,87,87,87,3
20101001|2010-08-24 13:00,24,87.49,88.75,87.49,88.75,7
20101001|2010-08-24 21:00,25,88.69,88.69,88.69,88.69,1
20101001|2010-08-24 23:00,25,88.5,88.5,88.5,88.5,1
20101001|2010-08-25 02:30,25,88.52,88.52,88.52,88.52,1
20101001|2010-08-25 07:30,25,88.3,88.3,88.3,88.3,1
20101001|2010-08-25 08:30,25,88.5,88.5,88.5,88.5,1
20101001|2010-08-25 10:30,25,88.5,88.75,88.5,88.75,2
20101001|2010-08-25 12:00,25,88.62,88.62,88.5,88.5,2
20101001|2010-08-25 12:30,25,88.37,88.37,88.36,88.36,6
20101001|2010-08-26 09:00,26,88.63,89.59,88.54,89.4,14
20101001|2010-08-26 11:00,26,89.4,89.46,89.4,89.46,3
20101001|2010-08-26 11:30,26,89.43,89.43,89.43,89.43,1
20101001|2010-08-26 12:00,26,89.47,89.47,89.47,89.47,1
20101001|2010-08-26 12:30,26,89.2,89.2,89.19,89.19,3
20101001|2010-08-26 13:00,26,89.2,89.2,89.2,89.2,1
20101001|2010-08-26 22:00,27,89.25,89.25,89.25,89.25,1
20101001|2010-08-27 01:30,27,89.3,89.35,89.3,89.35,2
20101001|2010-08-27 07:00,27,89.7,89.7,89.7,89.7,1
20101001|2010-08-27 08:00,27,89.82,89.82,89.82,89.82,1
20101001|2010-08-27 08:30,27,89.84,90.1,89.84,90.1,8
20101001|2010-08-27 09:30,27,89.83,89.83,89.83,89.83,1
20101001|2010-08-27 10:00,27,90.05,90.05,90.05,90.05,1
20101001|2010-08-27 10:30,27,89.95,89.99,89.95,89.99,5
20101001|2010-08-27 11:00,27,89.9,89.9,89.8,89.8,3
20101001|2010-08-27 12:00,27,89.61,89.61,89.6,89.6,2
20101001|2010-08-27 13:00,27,88.91,88.91,88.91,88.91,1
20101001|2010-08-30 08:30,30,89.08,89.08,89.08,89.08,2
20101001|2010-08-30 09:30,30,88.89,89.94,88.89,89.94,8
20101001|2010-08-30 10:00,30,89.55,89.99,89.53,89.53,18
20101001|2010-08-30 10:30,30,89.61,89.61,89.61,89.61,1
20101001|2010-08-30 11:30,30,89.44,89.44,89.44,89.44,1
20101001|2010-08-30 12:00,30,89.35,89.35,89.35,89.35,1
20101001|2010-08-30 20:00,31,89.9,89.9,89.9,89.9,1
20101001|2010-08-31 08:30,31,89.89,89.89,89.89,89.89,1
20101001|2010-08-31 09:00,31,89.9,89.9,89.85,89.9,5
20101001|2010-08-31 09:30,31,90,90.05,90,90.05,3
20101001|2010-08-31 10:00,31,90.09,90.15,89.99,90.15,5
20101001|2010-08-31 10:30,31,89.98,90,89.77,89.77,17
20101001|2010-08-31 11:00,31,90.15,90.34,90.15,90.31,10
20101001|2010-08-31 11:30,31,90.3,90.31,90.3,90.31,2
20101001|2010-08-31 12:30,31,89.95,89.95,89.93,89.93,2
20101001|2010-08-31 13:00,31,89.97,89.97,89.3,89.3,4
20101001|2010-08-31 20:00,1,89.08,89.08,89.08,89.08,1
20101001|2010-09-01 01:30,1,89,89,89,89,1
20101001|2010-09-01 05:00,1,89.71,89.71,89.71,89.71,1
20101001|2010-09-01 07:30,1,89.68,90.15,89.68,90.15,6
20101001|2010-09-01 08:30,1,90.01,90.01,89.87,89.87,3
20101001|2010-09-01 09:00,1,90.16,90.19,90.16,90.19,2
20101001|2010-09-01 09:30,1,90.05,90.05,89.75,89.79,7
20101001|2010-09-01 10:00,1,90.15,90.74,90.15,90.74,3
20101001|2010-09-01 10:30,1,90.12,90.12,90.12,90.12,1
20101001|2010-09-01 11:00,1,90.11,90.11,90.11,90.11,1
20101001|2010-09-01 11:30,1,90.2,90.41,90.2,90.41,2
20101001|2010-09-01 12:00,1,90.5,90.5,90.5,90.5,2
20101001|2010-09-01 12:30,1,90.46,90.46,90.46,90.46,1
20101001|2010-09-01 20:00,2,90.2,91.1,90.11,91.1,8
20101001|2010-09-02 02:30,2,90.96,90.96,90.96,90.96,2
20101001|2010-09-02 03:30,2,91,91,91,91,1
20101001|2010-09-02 04:00,2,91.23,91.25,91.23,91.25,2
20101001|2010-09-02 06:30,2,91.25,91.52,91.25,91.52,7
20101001|2010-09-02 07:30,2,91,91,91,91,1
20101001|2010-09-02 08:00,2,90.94,90.94,90.94,90.94,1
20101001|2010-09-02 08:30,2,91.25,91.4,91.25,91.4,14
20101001|2010-09-02 09:00,2,91.3,91.43,91.3,91.4,12
20101001|2010-09-02 09:30,2,91.8,91.8,91.51,91.51,7
20101001|2010-09-02 10:00,2,91.35,91.49,91.35,91.49,4
20101001|2010-09-02 10:30,2,91.42,91.42,91.42,91.42,1
20101001|2010-09-02 11:00,2,91.42,91.42,91.26,91.26,3
20101001|2010-09-02 11:30,2,91.36,91.58,91.36,91.58,3
20101001|2010-09-02 12:00,2,91.61,91.61,91.58,91.58,3
20101001|2010-09-02 12:30,2,91.4,91.4,90.95,90.95,5
20101001|2010-09-02 13:00,2,90.75,91,90.75,91,5
20101001|2010-09-02 20:00,3,90.91,90.91,90.62,90.62,2
20101001|2010-09-02 20:30,3,90.62,90.62,90.62,90.62,3
20101001|2010-09-03 04:30,3,91.1,91.1,91.1,91.1,1
20101001|2010-09-03 07:30,3,90.61,90.61,90.61,90.61,5
20101001|2010-09-03 08:00,3,90.61,90.61,90.61,90.61,3
20101001|2010-09-03 08:30,3,90.97,90.97,90.97,90.97,1
20101001|2010-09-03 09:00,3,91.13,91.18,91.13,91.18,2
20101001|2010-09-03 09:30,3,91.25,91.29,90.65,90.65,11
20101001|2010-09-03 10:00,3,90.6,90.6,90.6,90.6,2
20101001|2010-09-03 10:30,3,90.38,90.38,90.37,90.37,5
20101001|2010-09-03 11:00,3,90.88,90.88,90.88,90.88,1
20101001|2010-09-03 12:00,3,91.27,91.27,91.27,91.27,2
20101001|2010-09-03 12:30,3,91.28,91.28,91.11,91.11,3
20101001|2010-09-03 13:00,3,90.8,90.8,90.8,90.8,1
20101001|2010-09-06 20:00,7,91.9,93.85,91.9,93.85,16
20101001|2010-09-06 21:30,7,92.6,92.6,91.25,91.25,3
20101001|2010-09-06 23:00,7,92.71,92.71,92.71,92.71,1
20101001|2010-09-07 06:00,7,92.5,92.5,92.5,92.5,1
20101001|2010-09-07 08:00,7,91.93,91.93,91.88,91.88,5
20101001|2010-09-07 09:30,7,92.45,92.7,92.45,92.7,2
20101001|2010-09-07 10:00,7,92.65,93,92.41,93,19
20101001|2010-09-07 10:30,7,92.79,92.79,92.79,92.79,1
20101001|2010-09-07 11:00,7,92.88,92.88,92.88,92.88,1
20101001|2010-09-07 12:00,7,92.35,92.35,91.97,91.99,3
20101001|2010-09-07 12:30,7,91.99,92.04,91.92,92.04,3
20101001|2010-09-07 13:00,7,92.04,92.04,91.47,91.5,5
20101001|2010-09-08 01:30,8,91.52,91.52,91.52,91.52,1
20101001|2010-09-08 07:00,8,91.45,91.45,91.45,91.45,7
20101001|2010-09-08 08:00,8,91.32,91.32,91.32,91.32,5
20101001|2010-09-08 09:00,8,91.6,91.6,91.6,91.6,3
20101001|2010-09-08 09:30,8,91.41,91.41,91.41,91.41,1
20101001|2010-09-08 10:00,8,91.1,91.1,91.1,91.1,1
20101001|2010-09-08 10:30,8,91,91.1,91,91,14
20101001|2010-09-08 11:00,8,91,91,90.77,90.81,6
20101001|2010-09-08 11:30,8,90.88,90.88,90.74,90.74,2
20101001|2010-09-08 12:30,8,90.8,90.8,90.8,90.8,1
20101001|2010-09-08 13:00,8,90.7,90.74,90.52,90.74,5
20101001|2010-09-09 03:00,9,90.5,90.5,90.5,90.5,1
20101001|2010-09-09 08:00,9,90.35,90.35,90.03,90.03,3
20101001|2010-09-09 08:30,9,90.47,90.47,90.47,90.47,1
20101001|2010-09-09 09:30,9,90.25,91,90.25,91,10
20101001|2010-09-09 10:00,9,90.85,91.34,90.85,91.34,7
20101001|2010-09-09 10:30,9,90.85,90.85,90.8,90.8,2
20101001|2010-09-09 11:00,9,90.7,90.7,90.7,90.7,1
20101001|2010-09-09 11:30,9,90.82,90.97,90.82,90.97,4
20101001|2010-09-09 12:00,9,90.74,90.74,90.74,90.74,1
20101001|2010-09-09 13:00,9,90.71,90.71,90.71,90.71,1
20101001|2010-09-09 23:00,10,90.9,91.02,90.9,91.02,6
20101001|2010-09-09 23:30,10,90.76,90.76,90.76,90.76,1
20101001|2010-09-10 01:00,10,91.25,91.25,91.25,91.25,3
20101001|2010-09-10 01:30,10,91.45,91.5,91.45,91.5,7
20101001|2010-09-10 06:00,10,91.38,91.38,91.38,91.38,3
20101001|2010-09-10 07:00,10,91.35,91.75,91.35,91.75,9
20101001|2010-09-10 07:30,10,91.5,91.96,91.45,91.96,19
20101001|2010-09-10 08:30,10,90.35,91,90.35,91,7
20101001|2010-09-10 09:00,10,91.27,91.42,91.27,91.42,11
20101001|2010-09-10 09:30,10,91.42,91.5,91.4,91.44,8
20101001|2010-09-10 10:00,10,91.25,91.25,91.2,91.2,2
20101001|2010-09-10 11:00,10,90.77,90.91,90.69,90.91,6
20101001|2010-09-10 12:00,10,90.92,90.92,90.91,90.91,5
20101001|2010-09-10 12:30,10,90.94,90.94,90.9,90.9,6
20101001|2010-09-10 13:00,10,90.75,90.9,90.23,90.23,12
20101001|2010-09-13 03:00,13,90.82,90.82,90.82,90.82,2
20101001|2010-09-13 07:00,13,91.03,91.03,91.03,91.03,1
20101001|2010-09-13 08:30,13,91.3,91.3,91.3,91.3,5
20101001|2010-09-13 09:00,13,91.3,91.65,91.3,91.65,7
20101001|2010-09-13 09:30,13,91.58,91.97,91.58,91.97,5
20101001|2010-09-13 10:00,13,91.99,91.99,91.99,91.99,3
20101001|2010-09-13 10:30,13,91.7,91.7,91.7,91.7,1
20101001|2010-09-13 11:00,13,91.65,91.65,91.65,91.65,1
20101001|2010-09-13 11:30,13,92,92.32,92,92.3,4
20101001|2010-09-13 12:30,13,91.95,91.96,91.9,91.9,7
20101001|2010-09-13 13:00,13,91.8,91.8,91.75,91.75,3
20101001|2010-09-14 08:30,14,93,93,93,93,2
20101001|2010-09-14 09:30,14,93.17,93.17,93.13,93.14,8
20101001|2010-09-14 11:30,14,93.48,93.48,93.48,93.48,1
20101001|2010-09-14 12:30,14,93.32,93.73,93.32,93.73,15
20101001|2010-09-14 13:00,14,93.73,93.79,93.73,93.79,4
20101001|2010-09-15 02:30,15,94,94,94,94,1
20101001|2010-09-15 03:00,15,94,94,94,94,1
20101001|2010-09-15 08:00,15,93.63,93.63,93.33,93.33,2
20101001|2010-09-15 08:30,15,93.12,93.12,93.12,93.12,1
20101001|2010-09-15 09:00,15,94,94,94,94,1
20101001|2010-09-15 09:30,15,93.12,93.22,93.09,93.13,5
20101001|2010-09-15 10:00,15,93.35,93.35,93.35,93.35,1
20101001|2010-09-15 11:30,15,93.15,93.15,93.15,93.15,1
20101001|2010-09-15 12:00,15,93.05,93.05,93,93,2
20101001|2010-09-15 12:30,15,92.9,92.9,92.82,92.85,4
20101001|2010-09-16 03:00,16,93.05,93.05,93.05,93.05,3
20101001|2010-09-16 08:00,16,95,95,95,95,7
20101001|2010-09-16 10:00,16,94.5,94.57,93.52,93.52,9
20101001|2010-09-16 13:00,16,94.76,94.76,94.76,94.76,1
20101001|2010-09-17 03:00,17,95.87,95.87,95.87,95.87,1
20101001|2010-09-17 05:30,17,96.1,96.1,96.1,96.1,1
20101001|2010-09-17 06:00,17,96.1,96.1,96.1,96.1,2
20101001|2010-09-17 07:30,17,96.1,96.1,96.08,96.08,2
20101001|2010-09-17 08:00,17,96.17,96.17,96.17,96.17,1
20101001|2010-09-17 08:30,17,96.4,96.4,96.35,96.35,3
20101001|2010-09-17 09:00,17,96.2,96.2,95.98,95.98,8
20101001|2010-09-17 09:30,17,96,96.07,95.93,96.07,3
20101001|2010-09-17 10:00,17,97,97,96.8,96.95,6
20101001|2010-09-17 10:30,17,96.69,96.69,96.69,96.69,1
20101001|2010-09-17 11:30,17,96.89,96.89,96.89,96.89,1
20101001|2010-09-17 12:00,17,97.04,97.04,96.99,96.99,5
20101001|2010-09-17 12:30,17,97.33,97.75,97.33,97.7,9
20101001|2010-09-19 20:00,20,99.95,99.95,99.95,99.95,1
20101001|2010-09-19 23:00,20,101,101,101,101,1
20101001|2010-09-20 03:00,20,99.99,99.99,99.99,99.99,8
20101001|2010-09-20 07:30,20,100.74,100.74,100.74,100.74,1
20101001|2010-09-20 09:00,20,100.99,100.99,100.99,100.99,1
20101001|2010-09-20 11:00,20,99.7,99.7,99.7,99.7,1
20101001|2010-09-20 11:30,20,100.2,101.5,100.2,100.52,14
20101001|2010-09-20 12:00,20,101.45,101.45,101.45,101.45,1
20101001|2010-09-20 12:30,20,99.8,99.8,99.8,99.8,1
20101001|2010-09-20 13:00,20,100,100,100,100,2
20101001|2010-09-21 08:00,21,101.67,101.67,101.67,101.67,1
20101001|2010-09-21 08:30,21,101.68,101.68,101.67,101.67,3
20101001|2010-09-21 09:00,21,101.75,101.75,101.75,101.75,1
20101001|2010-09-21 09:30,21,102.3,102.3,101.9,101.99,5
20101001|2010-09-21 10:00,21,102,102.1,102,102.1,6
20101001|2010-09-21 10:30,21,102.2,102.5,102.2,102.5,5
20101001|2010-09-21 11:00,21,103.5,103.5,103.5,103.5,6
20101001|2010-09-21 12:30,21,102.99,102.99,102,102,5
20101001|2010-09-21 13:00,21,101.8,101.9,101.8,101.9,2
20101001|2010-09-21 23:00,22,102.04,102.04,102.04,102.04,1
20101001|2010-09-22 02:00,22,101.9,101.9,101.9,101.9,3
20101001|2010-09-22 06:00,22,102.91,102.91,102.91,102.91,1
20101001|2010-09-22 08:00,22,102.66,102.69,101.9,101.9,7
20101001|2010-09-22 08:30,22,102.91,102.91,102.91,102.91,1
20101001|2010-09-22 09:00,22,102.7,102.7,102.29,102.29,3
20101001|2010-09-22 09:30,22,102.75,102.75,102.05,102.05,2
20101001|2010-09-22 10:00,22,102.22,102.22,102.17,102.17,2
20101001|2010-09-22 10:30,22,102.8,102.8,102.8,102.8,14
20101001|2010-09-22 11:00,22,102.79,102.93,102.79,102.93,5
20101001|2010-09-22 11:30,22,102.35,102.35,101.95,101.95,2
20101001|2010-09-22 13:00,22,101.22,101.22,100.4,100.54,4
20101001|2010-09-23 00:30,23,100.4,100.4,100.4,100.4,1
20101001|2010-09-23 04:30,23,100.4,100.4,100.4,100.4,3
20101001|2010-09-23 08:30,23,99.5,99.5,97.87,97.87,4
20101001|2010-09-23 09:00,23,97.63,97.63,97.52,97.6,6
20101001|2010-09-23 09:30,23,98.5,98.98,98.5,98.98,2
20101001|2010-09-23 10:00,23,98.98,98.98,98.85,98.85,2
20101001|2010-09-23 13:00,23,97.85,97.85,97.85,97.85,1
20101001|2010-09-23 20:00,24,97.54,97.54,97.54,97.54,1
20101001|2010-09-24 03:00,24,97.8,97.8,97.8,97.8,1
20101001|2010-09-24 07:00,24,98.09,98.09,98.09,98.09,1
20101001|2010-09-24 10:30,24,100.7,100.7,100.7,100.7,1
20101001|2010-09-24 11:00,24,100.54,101.04,100.54,101.04,11
20101001|2010-09-24 11:30,24,101.04,101.04,101.04,101.04,1
20101001|2010-09-24 12:00,24,101.56,101.56,101.56,101.56,1
20101001|2010-09-24 12:30,24,101.45,101.46,100.5,100.5,3
20101001|2010-09-27 07:30,27,101.01,101.01,101.01,101.01,1
20101001|2010-09-27 08:00,27,104.5,104.5,104.5,104.5,1
20101001|2010-09-27 09:30,27,103.8,103.8,103.8,103.8,1
20101001|2010-09-28 09:00,28,109.1,109.1,108.97,108.97,3
20101001|2010-09-28 09:30,28,108.88,108.89,108.88,108.89,6
20101001|2010-09-28 10:30,28,108.4,108.4,108.4,108.4,1
20101001|2010-09-28 11:00,28,108.7,108.7,108.7,108.7,4
20101001|2010-09-28 13:00,28,108.25,108.25,108.25,108.25,1
20101001|2010-09-29 09:30,29,103.4,103.41,103.4,103.41,3
20101001|2010-09-30 09:00,30,105.13,105.13,105.13,105.13,1
20101001|2010-10-01 10:00,1,103.71,103.71,103.56,103.56,2
20101001|2010-10-05 07:00,5,102.2,102.2,102.2,102.2,1
20101001|2010-10-05 11:30,5,101.67,101.67,101.67,101.67,1
20101001|2010-10-06 09:00,6,102.71,102.71,102.71,102.71,1
20101001|2010-10-06 10:00,6,102.81,102.81,102.81,102.81,1
20101001|2010-10-06 10:30,6,102.74,102.74,102.74,102.74,1
20101201|2010-04-29 03:30,29,77.69,77.69,77.69,77.69,2
20101201|2010-04-29 05:00,29,77.57,77.57,77.57,77.57,5
20101201|2010-04-29 06:30,29,77.69,77.74,77.69,77.7,40
20101201|2010-04-29 07:00,29,77.7,77.8,77.7,77.8,277
20101201|2010-04-29 07:30,29,77.8,77.85,77.7,77.85,72
20101201|2010-04-29 08:00,29,77.78,77.85,77.74,77.74,38
20101201|2010-04-29 08:30,29,77.77,77.84,77.7,77.84,88
20101201|2010-04-29 09:00,29,77.82,77.87,77.56,77.8,262
20101201|2010-04-29 09:30,29,77.8,77.9,77.6,77.75,564
20101201|2010-04-29 10:00,29,77.61,77.61,76.8,77.34,935
20101201|2010-04-29 10:30,29,77.4,77.8,77.4,77.6,154
20101201|2010-04-29 11:00,29,77.6,77.75,77.55,77.72,166
20101201|2010-04-29 11:30,29,77.73,77.73,77.51,77.71,58
20101201|2010-04-29 12:00,29,77.72,77.74,77.54,77.54,170
20101201|2010-04-29 12:30,29,77.6,77.6,77.49,77.6,194
20101201|2010-04-29 13:00,29,77.55,77.6,77.47,77.55,181
20101201|2010-04-29 20:00,30,77.5,77.87,77.5,77.87,40
20101201|2010-04-29 21:00,30,77.87,77.87,77.87,77.87,30
20101201|2010-04-29 21:30,30,77.8,77.8,77.8,77.8,5
20101201|2010-04-29 23:00,30,77.84,77.84,77.82,77.84,12
20101201|2010-04-30 01:00,30,77.63,77.63,77.63,77.63,5
20101201|2010-04-30 01:30,30,77.75,77.84,77.75,77.84,3
20101201|2010-04-30 02:00,30,77.84,77.84,77.84,77.84,5
20101201|2010-04-30 02:30,30,77.82,77.84,77.77,77.84,27
20101201|2010-04-30 03:00,30,77.77,77.77,77.77,77.77,5
20101201|2010-04-30 05:00,30,77.84,77.87,77.84,77.85,36
20101201|2010-04-30 06:00,30,77.7,77.7,77.7,77.7,1
20101201|2010-04-30 06:30,30,77.7,77.71,77.7,77.7,11
20101201|2010-04-30 07:00,30,77.7,77.7,77.67,77.67,11
20101201|2010-04-30 07:30,30,77.84,77.89,77.8,77.8,61
20101201|2010-04-30 08:00,30,77.84,77.86,77.67,77.8,63
20101201|2010-04-30 08:30,30,77.81,77.9,77.73,77.9,133
20101201|2010-04-30 09:00,30,77.9,77.9,77.75,77.77,100
20101201|2010-04-30 09:30,30,77.77,77.88,77.68,77.68,79
20101201|2010-04-30 10:00,30,77.67,77.88,77.67,77.88,187
20101201|2010-04-30 10:30,30,77.85,77.89,77.79,77.83,44
20101201|2010-04-30 11:00,30,77.83,77.89,77.76,77.89,36
20101201|2010-04-30 11:30,30,77.89,77.89,77.78,77.85,32
20101201|2010-04-30 12:00,30,77.85,77.85,77.8,77.85,26
20101201|2010-04-30 12:30,30,77.85,77.9,77.85,77.9,235
20101201|2010-04-30 13:00,30,77.91,77.98,77.87,77.98,651
20101201|2010-05-02 20:00,3,77.97,77.98,77.91,77.91,32
20101201|2010-05-02 20:30,3,77.95,77.95,77.95,77.95,2
20101201|2010-05-02 21:00,3,77.91,77.91,77.88,77.88,7
20101201|2010-05-02 21:30,3,77.88,77.88,77.88,77.88,1
20101201|2010-05-02 22:30,3,77.88,77.88,77.88,77.88,1
20101201|2010-05-03 02:00,3,77.88,77.88,77.8,77.8,10
20101201|2010-05-03 03:30,3,77.98,77.98,77.98,77.98,5
20101201|2010-05-03 04:00,3,77.98,77.98,77.98,77.98,4
20101201|2010-05-03 04:30,3,77.99,77.99,77.99,77.99,19
20101201|2010-05-03 05:00,3,77.95,77.95,77.95,77.95,6
20101201|2010-05-03 06:00,3,77.91,77.99,77.91,77.99,55
20101201|2010-05-03 06:30,3,77.99,77.99,77.97,77.97,10
20101201|2010-05-03 07:00,3,77.97,77.97,77.96,77.96,5
20101201|2010-05-03 07:30,3,77.97,77.97,77.97,77.97,2
20101201|2010-05-03 08:00,3,77.9,77.97,77.9,77.92,40
20101201|2010-05-03 08:30,3,77.95,77.95,77.89,77.9,20
20101201|2010-05-03 09:00,3,77.86,77.89,77.75,77.89,118
20101201|2010-05-03 09:30,3,77.89,77.94,77.65,77.78,283
20101201|2010-05-03 10:00,3,77.73,77.88,77.57,77.68,337
20101201|2010-05-03 10:30,3,77.65,77.79,77.65,77.76,72
20101201|2010-05-03 11:00,3,77.77,77.79,77.6,77.76,75
20101201|2010-05-03 11:30,3,77.71,77.8,77.63,77.74,107
20101201|2010-05-03 12:00,3,77.75,77.8,77.69,77.72,91
20101201|2010-05-03 12:30,3,77.67,77.68,77.59,77.59,44
20101201|2010-05-03 13:00,3,77.64,77.98,77.6,77.87,313
20101201|2010-05-03 20:00,4,77.66,77.98,77.66,77.98,16
20101201|2010-05-03 20:30,4,77.98,78,77.95,78,13
20101201|2010-05-03 21:30,4,78,78,77.95,77.99,15
20101201|2010-05-03 22:00,4,77.99,77.99,77.92,77.92,8
20101201|2010-05-03 22:30,4,78,78,77.99,77.99,2
20101201|2010-05-04 00:30,4,77.99,77.99,77.99,77.99,4
20101201|2010-05-04 01:00,4,78,78,78,78,13
20101201|2010-05-04 01:30,4,77.9,78,77.9,78,4
20101201|2010-05-04 02:00,4,78,78,78,78,3
20101201|2010-05-04 03:00,4,77.97,77.98,77.97,77.98,6
20101201|2010-05-04 03:30,4,77.97,77.98,77.96,77.96,8
20101201|2010-05-04 04:00,4,77.96,77.96,77.89,77.96,7
20101201|2010-05-04 04:30,4,77.96,77.97,77.93,77.94,7
20101201|2010-05-04 05:00,4,77.94,77.96,77.88,77.88,20
20101201|2010-05-04 05:30,4,77.97,77.98,77.97,77.98,11
20101201|2010-05-04 06:00,4,77.91,77.97,77.91,77.97,13
20101201|2010-05-04 06:30,4,77.89,77.9,77.89,77.89,8
20101201|2010-05-04 07:00,4,77.9,77.9,77.51,77.51,141
20101201|2010-05-04 07:30,4,77.55,77.64,77.55,77.6,23
20101201|2010-05-04 08:00,4,77.54,77.61,77.5,77.58,34
20101201|2010-05-04 08:30,4,77.6,77.69,77.35,77.35,281
20101201|2010-05-04 09:00,4,77.36,77.41,77.05,77.2,290
20101201|2010-05-04 09:30,4,77.2,77.2,76.81,77.14,367
20101201|2010-05-04 10:00,4,77.17,77.2,76.96,76.96,161
20101201|2010-05-04 10:30,4,77.06,77.06,76.92,77.06,86
20101201|2010-05-04 11:00,4,77.02,77.15,77.02,77.05,91
20101201|2010-05-04 11:30,4,77.08,77.15,77.04,77.12,85
20101201|2010-05-04 12:00,4,77.12,77.12,77,77.01,167
20101201|2010-05-04 12:30,4,77.01,77.1,76.86,76.86,324
20101201|2010-05-04 13:00,4,76.85,77.15,76.75,77.15,632
20101201|2010-05-04 20:00,5,77,77.22,76.85,77.07,32
20101201|2010-05-04 20:30,5,77.05,77.07,76.87,76.87,40
20101201|2010-05-04 21:00,5,76.87,76.87,76.75,76.76,38
20101201|2010-05-04 21:30,5,76.84,76.99,76.84,76.99,6
20101201|2010-05-04 22:00,5,77.05,77.05,77.05,77.05,1
20101201|2010-05-04 22:30,5,77.16,77.16,77.16,77.16,1
20101201|2010-05-04 23:00,5,77.16,77.28,77.16,77.28,4
20101201|2010-05-05 00:30,5,77.28,77.38,77.28,77.38,7
20101201|2010-05-05 01:00,5,77.42,77.42,77.41,77.41,3
20101201|2010-05-05 02:30,5,77.2,77.2,77.2,77.2,2
20101201|2010-05-05 03:00,5,77.12,77.12,77,77,37
20101201|2010-05-05 03:30,5,77.08,77.09,77.08,77.09,12
20101201|2010-05-05 04:00,5,77.1,77.1,77.08,77.1,28
20101201|2010-05-05 04:30,5,77.12,77.12,77.1,77.1,31
20101201|2010-05-05 05:00,5,77.12,77.13,77.12,77.13,6
20101201|2010-05-05 05:30,5,77.1,77.1,77.04,77.04,8
20101201|2010-05-05 06:00,5,77,77,76.9,76.9,5
20101201|2010-05-05 06:30,5,77.02,77.07,77,77,4
20101201|2010-05-05 07:00,5,76.95,77.13,76.95,77.13,31
20101201|2010-05-05 07:30,5,77,77,76.73,76.73,70
20101201|2010-05-05 08:00,5,76.72,76.82,76.5,76.5,183
20101201|2010-05-05 08:30,5,76.5,76.5,76.3,76.35,48
20101201|2010-05-05 09:00,5,76.31,76.42,76.2,76.34,112
20101201|2010-05-05 09:30,5,76.27,76.5,76.15,76.27,108
20101201|2010-05-05 10:00,5,76.3,76.35,76.15,76.28,217
20101201|2010-05-05 10:30,5,76.29,76.36,76.2,76.33,97
20101201|2010-05-05 11:00,5,76.35,77.01,76.27,77.01,485
20101201|2010-05-05 11:30,5,77.01,77.07,76.91,77,342
20101201|2010-05-05 12:00,5,77,77.07,76.89,76.91,132
20101201|2010-05-05 12:30,5,76.89,77.12,76.89,77.1,175
20101201|2010-05-05 13:00,5,77.11,77.4,77.01,77.4,471
20101201|2010-05-05 20:00,6,77.4,77.4,77.27,77.3,26
20101201|2010-05-05 20:30,6,77.25,77.35,77.25,77.35,5
20101201|2010-05-05 21:00,6,77.23,77.23,77.23,77.23,5
20101201|2010-05-05 22:00,6,77.17,77.17,77.17,77.17,1
20101201|2010-05-05 23:00,6,77.17,77.17,77.17,77.17,1
20101201|2010-05-05 23:30,6,77.17,77.17,77.17,77.17,2
20101201|2010-05-06 00:00,6,77.11,77.11,77.11,77.11,1
20101201|2010-05-06 01:00,6,77.05,77.05,77.04,77.04,13
20101201|2010-05-06 01:30,6,77.04,77.04,76.97,76.97,37
20101201|2010-05-06 02:00,6,76.95,76.95,76.92,76.95,26
20101201|2010-05-06 02:30,6,76.95,76.95,76.95,76.95,1
20101201|2010-05-06 03:30,6,76.9,76.9,76.9,76.9,3
20101201|2010-05-06 05:30,6,77.05,77.08,76.87,76.87,52
20101201|2010-05-06 06:00,6,76.87,76.87,76.83,76.83,24
20101201|2010-05-06 06:30,6,76.83,76.83,76.81,76.83,13
20101201|2010-05-06 07:00,6,76.81,76.81,76.81,76.81,6
20101201|2010-05-06 07:30,6,76.81,77,76.81,76.85,36
20101201|2010-05-06 08:00,6,76.85,77,76.85,76.88,14
20101201|2010-05-06 08:30,6,76.85,76.85,76.75,76.79,89
20101201|2010-05-06 09:00,6,76.79,76.8,76.57,76.57,159
20101201|2010-05-06 09:30,6,76.55,76.75,76.29,76.5,163
20101201|2010-05-06 10:00,6,76.57,76.57,76.08,76.2,202
20101201|2010-05-06 10:30,6,76.25,76.25,76.05,76.19,319
20101201|2010-05-06 11:00,6,76.19,76.2,75.82,75.82,418
20101201|2010-05-06 11:30,6,75.82,75.82,75.7,75.78,158
20101201|2010-05-06 12:00,6,75.75,75.8,75.3,75.3,328
20101201|2010-05-06 12:30,6,75.31,75.56,75.27,75.31,285
20101201|2010-05-06 13:00,6,75.31,75.7,75.31,75.6,217
20101201|2010-05-06 20:00,7,75.5,75.7,75.5,75.55,27
20101201|2010-05-06 21:00,7,75.7,75.75,75.6,75.75,6
20101201|2010-05-06 21:30,7,75.75,75.99,75.7,75.7,31
20101201|2010-05-06 22:00,7,75.99,76,75.99,76,8
20101201|2010-05-06 22:30,7,76.1,76.18,76.1,76.18,18
20101201|2010-05-06 23:30,7,76.44,76.49,76.44,76.49,2
20101201|2010-05-07 00:00,7,76.12,76.12,76.12,76.12,5
20101201|2010-05-07 00:30,7,76.11,76.19,76,76.19,38
20101201|2010-05-07 01:00,7,76.05,76.15,76.05,76.15,32
20101201|2010-05-07 01:30,7,76.05,76.05,76.01,76.01,15
20101201|2010-05-07 02:00,7,76.08,76.08,76.01,76.01,17
20101201|2010-05-07 03:00,7,76.01,76.12,76.01,76.12,11
20101201|2010-05-07 03:30,7,76.06,76.06,76.05,76.05,25
20101201|2010-05-07 04:30,7,76.11,76.14,76.11,76.14,19
20101201|2010-05-07 05:00,7,76.02,76.02,75.76,75.76,53
20101201|2010-05-07 05:30,7,75.84,75.84,75.84,75.84,28
20101201|2010-05-07 06:00,7,75.84,75.84,75.84,75.84,34
20101201|2010-05-07 06:30,7,75.84,75.84,75.84,75.84,40
20101201|2010-05-07 07:00,7,75.84,75.84,75.76,75.79,19
20101201|2010-05-07 07:30,7,75.76,75.85,75.76,75.85,101
20101201|2010-05-07 08:00,7,75.85,75.86,75.71,75.71,77
20101201|2010-05-07 08:30,7,75.75,75.97,75.71,75.85,125
20101201|2010-05-07 09:00,7,75.75,76.15,75.75,75.85,350
20101201|2010-05-07 09:30,7,75.8,75.8,75.41,75.43,288
20101201|2010-05-07 10:00,7,75.43,76.35,75.43,76.07,306
20101201|2010-05-07 10:30,7,76.28,76.28,75.85,75.85,63
20101201|2010-05-07 11:00,7,75.85,75.85,75.69,75.82,134
20101201|2010-05-07 11:30,7,75.78,75.79,75.6,75.75,53
20101201|2010-05-07 12:00,7,75.79,76.12,75.76,76.12,44
20101201|2010-05-07 12:30,7,76,76.29,75.92,76.15,70
20101201|2010-05-07 13:00,7,76.15,76.15,75.55,75.69,201
20101201|2010-05-09 20:00,10,76.11,76.18,76.11,76.18,2
20101201|2010-05-09 20:30,10,76.18,76.18,76.18,76.18,2
20101201|2010-05-09 21:00,10,76.08,76.18,76.08,76.18,9
20101201|2010-05-09 21:30,10,76.12,76.13,76.12,76.13,3
20101201|2010-05-09 22:00,10,76.13,76.15,76.08,76.15,15
20101201|2010-05-09 22:30,10,76.16,76.2,76.16,76.2,7
20101201|2010-05-10 00:00,10,76.2,76.2,76.2,76.2,8
20101201|2010-05-10 00:30,10,76.25,76.25,76.25,76.25,25
20101201|2010-05-10 01:00,10,76.19,76.25,76.19,76.25,7
20101201|2010-05-10 01:30,10,76.2,76.25,76.19,76.25,30
20101201|2010-05-10 02:00,10,76.25,76.25,76.25,76.25,6
20101201|2010-05-10 02:30,10,76.12,76.12,76.08,76.08,7
20101201|2010-05-10 03:00,10,76.17,76.25,76.17,76.2,40
20101201|2010-05-10 03:30,10,76.2,76.25,76.2,76.2,53
20101201|2010-05-10 04:00,10,76.2,76.25,76.2,76.25,55
20101201|2010-05-10 04:30,10,76.24,76.25,76.24,76.25,31
20101201|2010-05-10 05:00,10,76.2,76.2,76.2,76.2,4
20101201|2010-05-10 05:30,10,76.16,76.16,76.16,76.16,13
20101201|2010-05-10 06:00,10,76.09,76.1,76.06,76.06,103
20101201|2010-05-10 06:30,10,76.08,76.62,76.06,76.62,59
20101201|2010-05-10 07:00,10,76.62,76.67,76.59,76.61,23
20101201|2010-05-10 07:30,10,76.52,76.66,76.5,76.65,13
20101201|2010-05-10 08:00,10,76.57,76.57,76.5,76.53,6
20101201|2010-05-10 08:30,10,76.44,76.6,76.4,76.6,35
20101201|2010-05-10 09:00,10,76.42,76.56,76.42,76.5,73
20101201|2010-05-10 09:30,10,76.5,76.59,76.06,76.37,198
20101201|2010-05-10 10:00,10,76.37,76.46,76.3,76.3,96
20101201|2010-05-10 10:30,10,76.29,76.29,76.21,76.22,18
20101201|2010-05-10 11:00,10,76.15,76.26,76.08,76.15,19
20101201|2010-05-10 11:30,10,76.18,76.23,76.16,76.16,15
20101201|2010-05-10 12:00,10,76.33,76.49,76.29,76.49,265
20101201|2010-05-10 12:30,10,76.45,76.49,76.39,76.39,281
20101201|2010-05-10 13:00,10,76.45,76.45,76.31,76.45,335
20101201|2010-05-10 20:00,11,76.4,76.49,76.4,76.49,16
20101201|2010-05-10 20:30,11,76.49,76.5,76.49,76.5,34
20101201|2010-05-10 21:00,11,76.5,76.5,76.45,76.45,15
20101201|2010-05-10 21:30,11,76.5,76.5,76.5,76.5,2
20101201|2010-05-10 22:00,11,76.5,76.5,76.5,76.5,6
20101201|2010-05-10 22:30,11,76.5,76.5,76.45,76.45,30
20101201|2010-05-10 23:00,11,76.44,76.44,76.44,76.44,5
20101201|2010-05-10 23:30,11,76.5,76.5,76.5,76.5,12
20101201|2010-05-11 00:00,11,76.47,76.47,76.42,76.42,6
20101201|2010-05-11 00:30,11,76.43,76.43,76.41,76.41,4
20101201|2010-05-11 01:00,11,76.4,76.41,76.4,76.41,19
20101201|2010-05-11 01:30,11,76.43,76.43,76.4,76.4,36
20101201|2010-05-11 03:30,11,76.42,76.42,76.4,76.42,18
20101201|2010-05-11 04:00,11,76.4,76.5,76.4,76.46,94
20101201|2010-05-11 04:30,11,76.46,76.46,76.3,76.35,19
20101201|2010-05-11 05:00,11,76.26,76.4,76.26,76.4,31
20101201|2010-05-11 06:00,11,76.28,76.35,76.26,76.29,32
20101201|2010-05-11 06:30,11,76.31,76.35,76.29,76.35,25
20101201|2010-05-11 07:00,11,76.32,76.4,76.27,76.28,22
20101201|2010-05-11 07:30,11,76.32,76.54,76.32,76.54,303
20101201|2010-05-11 08:00,11,76.52,76.54,76.11,76.11,75
20101201|2010-05-11 08:30,11,76.19,76.44,76.05,76.44,85
20101201|2010-05-11 09:00,11,76.5,76.65,76.5,76.65,109
20101201|2010-05-11 09:30,11,76.58,76.67,76.52,76.56,265
20101201|2010-05-11 10:00,11,76.57,76.57,76.5,76.55,302
20101201|2010-05-11 10:30,11,76.48,76.55,76.45,76.46,147
20101201|2010-05-11 11:00,11,76.46,76.49,76.39,76.39,30
20101201|2010-05-11 11:30,11,76.42,76.62,76.4,76.53,64
20101201|2010-05-11 12:00,11,76.62,76.62,76.48,76.55,23
20101201|2010-05-11 12:30,11,76.45,76.45,76.31,76.31,37
20101201|2010-05-11 13:00,11,76.3,76.46,76.14,76.14,136
20101201|2010-05-11 20:00,12,76.3,76.44,76.3,76.37,141
20101201|2010-05-11 20:30,12,76.37,76.37,76.34,76.36,64
20101201|2010-05-11 21:00,12,76.36,76.4,76.36,76.4,67
20101201|2010-05-11 21:30,12,76.44,76.54,76.44,76.54,12
20101201|2010-05-11 22:30,12,76.56,76.65,76.56,76.65,17
20101201|2010-05-11 23:00,12,76.65,76.65,76.65,76.65,4
20101201|2010-05-12 00:00,12,76.67,76.67,76.6,76.6,8
20101201|2010-05-12 00:30,12,76.64,76.64,76.6,76.64,31
20101201|2010-05-12 01:00,12,76.64,76.64,76.5,76.5,15
20101201|2010-05-12 01:30,12,76.41,76.41,76.41,76.41,2
20101201|2010-05-12 02:30,12,76.49,76.49,76.42,76.49,91
20101201|2010-05-12 03:00,12,76.62,76.69,76.62,76.69,48
20101201|2010-05-12 03:30,12,76.73,76.75,76.73,76.75,161
20101201|2010-05-12 04:00,12,76.79,76.8,76.79,76.8,8
20101201|2010-05-12 04:30,12,76.8,76.82,76.8,76.82,18
20101201|2010-05-12 05:00,12,76.82,76.82,76.8,76.8,12
20101201|2010-05-12 05:30,12,76.8,76.8,76.8,76.8,23
20101201|2010-05-12 06:00,12,76.8,76.8,76.8,76.8,4
20101201|2010-05-12 06:30,12,76.79,76.8,76.77,76.77,13
20101201|2010-05-12 07:30,12,76.84,76.88,76.84,76.88,25
20101201|2010-05-12 08:00,12,76.89,76.95,76.81,76.9,44
20101201|2010-05-12 08:30,12,76.89,76.92,76.85,76.92,34
20101201|2010-05-12 09:00,12,76.9,76.99,76.87,76.99,92
20101201|2010-05-12 09:30,12,76.99,77.45,76.83,77.1,433
20101201|2010-05-12 10:00,12,77.1,77.1,76.64,76.82,160
20101201|2010-05-12 10:30,12,76.87,77.03,76.8,76.8,56
20101201|2010-05-12 11:00,12,76.75,76.85,76.75,76.8,16
20101201|2010-05-12 11:30,12,76.83,77.05,76.83,77.05,135
20101201|2010-05-12 12:00,12,77.09,77.21,77.03,77.06,112
20101201|2010-05-12 12:30,12,77.04,77.4,77.04,77.38,300
20101201|2010-05-12 13:00,12,77.36,77.39,77.09,77.14,456
20101201|2010-05-12 20:00,13,77.08,77.2,77.07,77.12,38
20101201|2010-05-12 20:30,13,77.11,77.15,77.11,77.15,27
20101201|2010-05-12 21:00,13,77.14,77.15,77.14,77.15,10
20101201|2010-05-12 21:30,13,77.2,77.2,77.1,77.2,4
20101201|2010-05-12 22:00,13,77.2,77.25,77.2,77.25,4
20101201|2010-05-12 22:30,13,77.25,77.25,77.25,77.25,3
20101201|2010-05-13 00:00,13,77.3,77.3,77.3,77.3,2
20101201|2010-05-13 00:30,13,77.3,77.46,77.3,77.46,124
20101201|2010-05-13 01:00,13,77.46,77.6,77.46,77.6,224
20101201|2010-05-13 01:30,13,77.6,77.74,77.55,77.74,86
20101201|2010-05-13 02:00,13,77.74,77.75,77.74,77.75,80
20101201|2010-05-13 02:30,13,77.75,77.75,77.75,77.75,99
20101201|2010-05-13 03:00,13,77.64,77.64,77.64,77.64,1
20101201|2010-05-13 03:30,13,77.64,77.7,77.62,77.7,47
20101201|2010-05-13 04:00,13,77.64,77.64,77.5,77.5,48
20101201|2010-05-13 05:00,13,77.7,77.75,77.7,77.72,82
20101201|2010-05-13 05:30,13,77.74,77.74,77.7,77.71,21
20101201|2010-05-13 06:30,13,77.65,77.67,77.5,77.5,16
20101201|2010-05-13 07:00,13,77.53,77.7,77.53,77.7,13
20101201|2010-05-13 07:30,13,77.68,77.8,77.42,77.8,167
20101201|2010-05-13 08:00,13,77.74,77.93,77.65,77.93,259
20101201|2010-05-13 08:30,13,77.93,77.94,77.75,77.85,252
20101201|2010-05-13 09:00,13,77.88,77.91,77.8,77.9,125
20101201|2010-05-13 09:30,13,77.92,77.93,77.61,77.75,300
20101201|2010-05-13 10:00,13,77.75,77.85,77.72,77.77,199
20101201|2010-05-13 10:30,13,77.84,77.85,77.67,77.69,136
20101201|2010-05-13 11:00,13,77.82,77.82,77.71,77.71,41
20101201|2010-05-13 11:30,13,77.79,77.83,77.69,77.71,71
20101201|2010-05-13 12:00,13,77.72,77.75,77.69,77.73,21
20101201|2010-05-13 12:30,13,77.75,77.83,77.75,77.8,49
20101201|2010-05-13 13:00,13,77.83,77.85,77.57,77.65,179
20101201|2010-05-13 20:30,14,77.8,77.8,77.8,77.8,2
20101201|2010-05-13 21:00,14,77.83,77.86,77.82,77.86,13
20101201|2010-05-13 21:30,14,77.89,77.9,77.79,77.79,41
20101201|2010-05-13 22:00,14,77.8,77.85,77.76,77.85,52
20101201|2010-05-13 22:30,14,77.9,77.9,77.9,77.9,1
20101201|2010-05-14 00:30,14,77.9,77.9,77.9,77.9,1
20101201|2010-05-14 01:00,14,77.9,77.9,77.9,77.9,3
20101201|2010-05-14 01:30,14,77.92,77.93,77.92,77.93,14
20101201|2010-05-14 02:00,14,77.93,77.93,77.93,77.93,2
20101201|2010-05-14 02:30,14,77.84,77.84,77.84,77.84,1
20101201|2010-05-14 03:00,14,77.85,77.85,77.85,77.85,1
20101201|2010-05-14 03:30,14,77.85,77.85,77.85,77.85,11
20101201|2010-05-14 04:00,14,77.85,77.89,77.82,77.82,16
20101201|2010-05-14 04:30,14,77.82,77.85,77.76,77.85,9
20101201|2010-05-14 05:00,14,77.89,77.9,77.85,77.85,6
20101201|2010-05-14 06:00,14,77.89,77.89,77.75,77.75,20
20101201|2010-05-14 07:00,14,77.79,77.8,77.75,77.8,30
20101201|2010-05-14 07:30,14,77.85,77.95,77.85,77.95,217
20101201|2010-05-14 08:00,14,77.9,77.95,77.8,77.9,66
20101201|2010-05-14 08:30,14,77.9,77.9,77.57,77.63,132
20101201|2010-05-14 09:00,14,77.65,77.65,77.37,77.54,77
20101201|2010-05-14 09:30,14,77.51,77.85,77.41,77.85,126
20101201|2010-05-14 10:00,14,77.65,77.65,77.27,77.27,165
20101201|2010-05-14 10:30,14,77.27,77.45,77.25,77.42,225
20101201|2010-05-14 11:00,14,77.42,77.42,77.29,77.29,23
20101201|2010-05-14 11:30,14,77.3,77.38,77.27,77.38,59
20101201|2010-05-14 12:00,14,77.37,77.4,77.35,77.39,18
20101201|2010-05-14 12:30,14,77.39,77.41,77.3,77.3,205
20101201|2010-05-14 13:00,14,77.39,77.5,77.32,77.5,145
20101201|2010-05-16 20:30,17,77.6,77.67,77.6,77.66,6
20101201|2010-05-16 21:00,17,77.73,77.88,77.66,77.66,55
20101201|2010-05-16 21:30,17,77.66,77.93,77.66,77.92,103
20101201|2010-05-16 22:00,17,77.94,78,77.94,77.99,368
20101201|2010-05-16 22:30,17,77.99,77.99,77.95,77.98,19
20101201|2010-05-16 23:00,17,77.92,77.92,77.92,77.92,1
20101201|2010-05-16 23:30,17,77.97,77.97,77.76,77.76,11
20101201|2010-05-17 00:00,17,77.95,77.95,77.95,77.95,2
20101201|2010-05-17 00:30,17,77.78,77.78,77.33,77.35,36
20101201|2010-05-17 01:00,17,77.35,77.35,77.27,77.27,74
20101201|2010-05-17 01:30,17,77.32,77.32,77.26,77.26,52
20101201|2010-05-17 02:30,17,77.65,77.7,77.46,77.46,17
20101201|2010-05-17 03:00,17,77.41,77.59,77.37,77.59,10
20101201|2010-05-17 03:30,17,77.59,77.59,77.4,77.4,92
20101201|2010-05-17 04:00,17,77.42,77.5,77.38,77.5,104
20101201|2010-05-17 04:30,17,77.5,77.5,77.5,77.5,18
20101201|2010-05-17 05:00,17,77.59,77.6,77.53,77.6,34
20101201|2010-05-17 05:30,17,77.6,77.66,77.6,77.66,64
20101201|2010-05-17 06:00,17,77.6,77.6,77.55,77.56,23
20101201|2010-05-17 06:30,17,77.65,77.89,77.65,77.89,210
20101201|2010-05-17 07:00,17,77.9,77.93,77.7,77.72,31
20101201|2010-05-17 07:30,17,77.8,77.8,77.76,77.76,17
20101201|2010-05-17 08:00,17,77.8,77.85,77.8,77.85,25
20101201|2010-05-17 08:30,17,77.85,77.87,77.67,77.7,37
20101201|2010-05-17 09:00,17,77.69,77.81,77.62,77.71,76
20101201|2010-05-17 09:30,17,77.75,77.78,77.39,77.5,206
20101201|2010-05-17 10:00,17,77.55,77.58,77.27,77.32,114
20101201|2010-05-17 10:30,17,77.32,77.41,77.27,77.3,86
20101201|2010-05-17 11:00,17,77.37,77.4,77.27,77.4,96
20101201|2010-05-17 11:30,17,77.35,77.4,77.3,77.4,78
20101201|2010-05-17 12:00,17,77.38,77.38,77.1,77.28,275
20101201|2010-05-17 12:30,17,77.22,77.22,77.05,77.05,38
20101201|2010-05-17 13:00,17,77.12,77.55,77.12,77.25,372
20101201|2010-05-17 20:00,18,77.4,77.75,77.4,77.74,152
20101201|2010-05-17 20:30,18,77.74,77.8,77.55,77.78,73
20101201|2010-05-17 21:00,18,77.78,77.85,77.78,77.85,22
20101201|2010-05-17 21:30,18,77.84,77.85,77.6,77.6,110
20101201|2010-05-17 22:00,18,77.7,77.7,77.6,77.7,21
20101201|2010-05-17 22:30,18,77.67,77.67,77.64,77.64,3
20101201|2010-05-17 23:30,18,77.79,77.79,77.79,77.79,1
20101201|2010-05-18 01:00,18,77.7,77.8,77.7,77.8,26
20101201|2010-05-18 01:30,18,77.84,77.85,77.81,77.81,22
20101201|2010-05-18 02:00,18,77.76,77.8,77.7,77.73,20
20101201|2010-05-18 02:30,18,77.73,77.73,77.68,77.68,10
20101201|2010-05-18 03:00,18,77.78,77.85,77.78,77.85,66
20101201|2010-05-18 03:30,18,77.85,77.88,77.82,77.88,30
20101201|2010-05-18 04:00,18,77.88,77.88,77.84,77.85,9
20101201|2010-05-18 04:30,18,77.85,77.86,77.82,77.86,6
20101201|2010-05-18 05:00,18,77.87,77.9,77.86,77.9,112
20101201|2010-05-18 05:30,18,77.8,77.89,77.77,77.82,12
20101201|2010-05-18 06:00,18,77.72,77.92,77.69,77.92,47
20101201|2010-05-18 06:30,18,77.92,77.94,77.92,77.93,14
20101201|2010-05-18 07:00,18,77.86,77.94,77.76,77.94,108
20101201|2010-05-18 07:30,18,77.94,77.95,77.85,77.9,93
20101201|2010-05-18 08:00,18,77.9,77.9,77.82,77.9,44
20101201|2010-05-18 08:30,18,77.9,77.92,77.85,77.92,81
20101201|2010-05-18 09:00,18,77.93,77.93,77.8,77.93,134
20101201|2010-05-18 09:30,18,77.9,77.93,77.76,77.85,321
20101201|2010-05-18 10:00,18,77.86,77.89,77.75,77.88,191
20101201|2010-05-18 10:30,18,77.9,77.9,77.8,77.84,85
20101201|2010-05-18 11:00,18,77.84,77.87,77.77,77.8,185
20101201|2010-05-18 11:30,18,77.76,77.9,77.75,77.85,175
20101201|2010-05-18 12:00,18,77.85,77.9,77.75,77.81,172
20101201|2010-05-18 12:30,18,77.81,77.85,77.71,77.85,103
20101201|2010-05-18 13:00,18,77.85,77.94,77.81,77.9,699
20101201|2010-05-18 13:30,18,77.93,77.93,77.93,77.93,1
20101201|2010-05-18 20:00,19,77.81,77.9,77.68,77.7,52
20101201|2010-05-18 20:30,19,77.75,77.85,77.75,77.85,52
20101201|2010-05-18 21:00,19,77.85,77.88,77.76,77.76,21
20101201|2010-05-18 21:30,19,77.72,77.91,77.66,77.9,144
20101201|2010-05-18 22:00,19,77.85,77.97,77.81,77.97,251
20101201|2010-05-18 22:30,19,77.97,78,77.87,78,654
20101201|2010-05-18 23:00,19,77.99,78.09,77.81,77.83,466
20101201|2010-05-18 23:30,19,77.87,78.05,77.87,78.05,85
20101201|2010-05-19 00:00,19,78.05,78.15,78.05,78.15,59
20101201|2010-05-19 00:30,19,78.1,78.15,78.05,78.09,67
20101201|2010-05-19 01:00,19,78.15,78.22,78.15,78.15,122
20101201|2010-05-19 01:30,19,78.22,78.24,78.01,78.23,20
20101201|2010-05-19 02:00,19,78.2,78.22,78.05,78.05,17
20101201|2010-05-19 02:30,19,78.04,78.04,77.88,77.93,24
20101201|2010-05-19 03:00,19,78.01,78.16,78.01,78.16,18
20101201|2010-05-19 03:30,19,78,78,77.88,77.88,17
20101201|2010-05-19 04:00,19,77.9,77.9,77.9,77.9,1
20101201|2010-05-19 04:30,19,77.96,77.96,77.95,77.95,25
20101201|2010-05-19 05:00,19,77.95,78,77.94,77.95,25
20101201|2010-05-19 05:30,19,77.99,77.99,77.9,77.95,33
20101201|2010-05-19 06:00,19,77.95,77.95,77.9,77.95,37
20101201|2010-05-19 06:30,19,77.9,78.05,77.9,78.05,131
20101201|2010-05-19 07:00,19,78,78.1,78,78.1,132
20101201|2010-05-19 07:30,19,78.1,78.18,78,78.08,132
20101201|2010-05-19 08:00,19,78.1,78.2,77.85,77.9,205
20101201|2010-05-19 08:30,19,77.99,77.99,77.75,77.84,102
20101201|2010-05-19 09:00,19,77.8,77.81,77.75,77.81,8
20101201|2010-05-19 09:30,19,77.82,78.1,77.75,77.82,479
20101201|2010-05-19 10:00,19,77.97,77.98,77.72,77.81,118
20101201|2010-05-19 10:30,19,77.83,77.98,77.83,77.98,151
20101201|2010-05-19 11:00,19,77.97,77.99,77.81,77.83,112
20101201|2010-05-19 11:30,19,77.84,77.9,77.79,77.8,51
20101201|2010-05-19 12:00,19,77.85,78,77.82,78,191
20101201|2010-05-19 12:30,19,78.01,78.05,77.88,77.94,136
20101201|2010-05-19 13:00,19,78.01,78.23,77.92,78.06,705
20101201|2010-05-19 20:00,20,78.15,78.15,77.97,78.06,86
20101201|2010-05-19 20:30,20,78.01,78.01,77.9,77.9,9
20101201|2010-05-19 21:00,20,77.87,77.99,77.76,77.99,9
20101201|2010-05-19 21:30,20,78,78,77.95,78,9
20101201|2010-05-19 22:00,20,78,78.01,78,78,14
20101201|2010-05-19 23:30,20,78.05,78.05,78,78.02,4
20101201|2010-05-20 00:00,20,78,78,78,78,4
20101201|2010-05-20 00:30,20,77.9,77.9,77.69,77.69,33
20101201|2010-05-20 01:30,20,77.66,77.82,77.66,77.8,18
20101201|2010-05-20 02:00,20,77.8,77.8,77.77,77.77,23
20101201|2010-05-20 02:30,20,77.9,77.91,77.78,77.8,58
20101201|2010-05-20 03:00,20,77.8,77.88,77.79,77.8,14
20101201|2010-05-20 03:30,20,77.8,77.85,77.78,77.85,8
20101201|2010-05-20 04:00,20,77.75,77.77,77.7,77.7,43
20101201|2010-05-20 04:30,20,77.75,77.75,77.74,77.74,33
20101201|2010-05-20 05:00,20,77.74,77.74,77.74,77.74,14
20101201|2010-05-20 05:30,20,77.72,77.72,77.44,77.49,136
20101201|2010-05-20 06:00,20,77.49,77.72,77.4,77.72,102
20101201|2010-05-20 06:30,20,77.45,77.45,77.34,77.34,15
20101201|2010-05-20 07:00,20,77.34,77.45,77.31,77.45,61
20101201|2010-05-20 07:30,20,77.45,77.45,77.18,77.25,111
20101201|2010-05-20 08:00,20,77.21,77.3,77.18,77.26,32
20101201|2010-05-20 08:30,20,77.3,77.3,77.14,77.2,83
20101201|2010-05-20 09:00,20,77.19,77.3,76.5,76.55,665
20101201|2010-05-20 09:30,20,76.55,76.63,76.38,76.51,604
20101201|2010-05-20 10:00,20,76.51,77.3,76.49,76.98,223
20101201|2010-05-20 10:30,20,76.98,77.13,76.98,77,185
20101201|2010-05-20 11:00,20,76.97,77.05,76.85,76.97,159
20101201|2010-05-20 11:30,20,77,77.03,76.81,76.83,63
20101201|2010-05-20 12:00,20,76.81,77.37,76.8,77.32,289
20101201|2010-05-20 12:30,20,77.32,77.4,77.14,77.14,207
20101201|2010-05-20 13:00,20,77.2,77.2,76.9,77.03,275
20101201|2010-05-20 20:00,21,76.95,76.95,76.66,76.66,45
20101201|2010-05-20 20:30,21,76.58,76.58,76.58,76.58,1
20101201|2010-05-20 21:00,21,76.65,76.71,76.65,76.71,6
20101201|2010-05-20 21:30,21,76.7,76.72,76.7,76.71,22
20101201|2010-05-20 22:00,21,76.71,76.71,76.67,76.67,2
20101201|2010-05-20 23:00,21,76.66,76.66,76.51,76.51,12
20101201|2010-05-20 23:30,21,76.51,76.71,76.51,76.71,9
20101201|2010-05-21 00:00,21,76.51,76.65,76.51,76.65,31
20101201|2010-05-21 00:30,21,76.71,76.72,76.71,76.72,21
20101201|2010-05-21 01:00,21,76.74,76.74,76.74,76.74,1
20101201|2010-05-21 01:30,21,76.95,76.95,76.8,76.8,16
20101201|2010-05-21 02:00,21,76.8,76.8,76.8,76.8,1
20101201|2010-05-21 02:30,21,76.8,76.8,76.76,76.8,35
20101201|2010-05-21 03:00,21,76.76,76.76,76.76,76.76,10
20101201|2010-05-21 03:30,21,76.69,76.69,76.69,76.69,1
20101201|2010-05-21 04:00,21,76.76,76.87,76.76,76.87,14
20101201|2010-05-21 04:30,21,76.87,77.15,76.87,77,72
20101201|2010-05-21 05:00,21,76.95,76.95,76.9,76.9,8
20101201|2010-05-21 05:30,21,76.9,76.9,76.9,76.9,1
20101201|2010-05-21 07:00,21,76.9,76.9,76.9,76.9,2
20101201|2010-05-21 07:30,21,76.8,76.8,76.73,76.8,14
20101201|2010-05-21 08:00,21,76.9,77,76.9,76.96,56
20101201|2010-05-21 08:30,21,76.96,77.43,76.96,77.25,200
20101201|2010-05-21 09:00,21,77.19,77.54,77.01,77.1,261
20101201|2010-05-21 09:30,21,77.18,77.36,76.2,76.59,846
20101201|2010-05-21 10:00,21,76.56,76.8,76.5,76.75,197
20101201|2010-05-21 10:30,21,76.75,77.2,76.72,77.2,260
20101201|2010-05-21 11:00,21,77.2,77.23,76.74,76.78,281
20101201|2010-05-21 11:30,21,76.8,77.15,76.71,77,48
20101201|2010-05-21 12:00,21,77,77.09,76.91,77.05,96
20101201|2010-05-21 12:30,21,77.05,77.08,76.82,77.08,139
20101201|2010-05-21 13:00,21,77.1,77.49,77,77.48,644
20101201|2010-05-23 20:00,24,77.43,77.43,77.1,77.1,12
20101201|2010-05-23 20:30,24,77.21,77.21,77.12,77.13,6
20101201|2010-05-23 21:00,24,77.16,77.27,77.16,77.27,11
20101201|2010-05-23 21:30,24,77.27,77.28,77.1,77.22,17
20101201|2010-05-23 22:00,24,77.2,77.2,77.04,77.04,21
20101201|2010-05-23 22:30,24,77.06,77.06,77.06,77.06,1
20101201|2010-05-24 00:00,24,77.2,77.31,77.2,77.31,2
20101201|2010-05-24 00:30,24,77.29,77.29,77.12,77.12,14
20101201|2010-05-24 01:00,24,77.14,77.27,77.11,77.21,104
20101201|2010-05-24 04:00,24,77.31,77.31,77.3,77.3,15
20101201|2010-05-24 04:30,24,77.3,77.3,77.3,77.3,2
20101201|2010-05-24 05:00,24,77.43,77.45,77.43,77.45,16
20101201|2010-05-24 05:30,24,77.3,77.31,77.3,77.3,5
20101201|2010-05-24 06:00,24,77.45,77.45,77.45,77.45,1
20101201|2010-05-24 06:30,24,77.44,77.44,77.37,77.37,4
20101201|2010-05-24 07:00,24,77.37,77.37,77.3,77.35,12
20101201|2010-05-24 07:30,24,77.35,77.45,77.35,77.39,51
20101201|2010-05-24 08:00,24,77.4,77.67,77.4,77.67,171
20101201|2010-05-24 08:30,24,77.67,77.86,77.55,77.76,78
20101201|2010-05-24 09:00,24,77.75,77.82,77.46,77.8,166
20101201|2010-05-24 09:30,24,77.69,77.97,77.48,77.93,541
20101201|2010-05-24 10:00,24,77.93,77.97,77.86,77.92,124
20101201|2010-05-24 10:30,24,77.94,77.98,77.9,77.9,137
20101201|2010-05-24 11:00,24,77.9,77.94,77.85,77.89,66
20101201|2010-05-24 11:30,24,77.89,77.95,77.85,77.85,59
20101201|2010-05-24 12:00,24,77.85,77.94,77.81,77.9,66
20101201|2010-05-24 12:30,24,77.93,78,77.93,77.99,306
20101201|2010-05-24 13:00,24,77.99,78,77.9,77.9,691
20101201|2010-05-24 20:00,25,77.81,77.9,77.56,77.56,55
20101201|2010-05-24 20:30,25,77.55,77.55,77.45,77.45,28
20101201|2010-05-24 21:00,25,77.42,77.5,77.28,77.3,70
20101201|2010-05-24 21:30,25,77.31,77.31,77.01,77.01,76
20101201|2010-05-24 22:00,25,77.2,77.2,77.2,77.2,2
20101201|2010-05-24 22:30,25,77.27,77.27,77.15,77.15,2
20101201|2010-05-24 23:00,25,77.2,77.2,77.2,77.2,1
20101201|2010-05-24 23:30,25,77.18,77.18,77.14,77.14,2
20101201|2010-05-25 00:30,25,77.16,77.16,77.1,77.1,15
20101201|2010-05-25 01:00,25,77.07,77.07,77.07,77.07,8
20101201|2010-05-25 01:30,25,77.07,77.44,77.07,77.07,45
20101201|2010-05-25 02:00,25,77.45,77.45,77.45,77.45,26
20101201|2010-05-25 03:00,25,77.3,77.3,77.3,77.3,1
20101201|2010-05-25 03:30,25,77.3,77.3,77.3,77.3,26
20101201|2010-05-25 04:00,25,77.21,77.21,77.2,77.2,5
20101201|2010-05-25 05:30,25,77.45,77.45,77.45,77.45,3
20101201|2010-05-25 06:00,25,77.35,77.35,77.18,77.19,77
20101201|2010-05-25 06:30,25,77.19,77.25,77.19,77.23,8
20101201|2010-05-25 07:00,25,77.2,77.32,77.16,77.16,26
20101201|2010-05-25 07:30,25,77.25,77.35,77.2,77.3,47
20101201|2010-05-25 08:00,25,77.3,77.4,77.21,77.31,35
20101201|2010-05-25 08:30,25,77.22,77.4,77.2,77.4,238
20101201|2010-05-25 09:00,25,77.37,77.6,77.37,77.45,181
20101201|2010-05-25 09:30,25,77.4,77.65,77.3,77.6,297
20101201|2010-05-25 10:00,25,77.6,77.75,77.56,77.72,128
20101201|2010-05-25 10:30,25,77.75,77.92,77.74,77.9,172
20101201|2010-05-25 11:00,25,77.81,77.95,77.81,77.94,121
20101201|2010-05-25 11:30,25,77.9,77.94,77.74,77.82,193
20101201|2010-05-25 12:00,25,77.83,77.99,77.83,77.9,316
20101201|2010-05-25 12:30,25,77.93,77.99,77.9,77.99,214
20101201|2010-05-25 13:00,25,77.98,78.19,77.92,78.1,908
20101201|2010-05-25 20:00,26,78,78,77.83,77.85,47
20101201|2010-05-25 20:30,26,77.86,77.86,77.81,77.81,16
20101201|2010-05-25 21:00,26,77.8,77.8,77.77,77.8,10
20101201|2010-05-25 22:00,26,77.95,78.08,77.9,78,19
20101201|2010-05-25 22:30,26,78,78,78,78,5
20101201|2010-05-25 23:00,26,78,78,78,78,1
20101201|2010-05-25 23:30,26,78,78,78,78,1
20101201|2010-05-26 00:00,26,77.91,78,77.91,78,3
20101201|2010-05-26 00:30,26,77.89,78.03,77.78,77.78,17
20101201|2010-05-26 01:00,26,78.03,78.03,78.03,78.03,2
20101201|2010-05-26 01:30,26,78.03,78.03,78.03,78.03,21
20101201|2010-05-26 02:00,26,78.03,78.03,78.03,78.03,2
20101201|2010-05-26 03:00,26,78.08,78.15,78.07,78.1,23
20101201|2010-05-26 03:30,26,78.05,78.1,78.05,78.1,34
20101201|2010-05-26 04:00,26,78.1,78.15,78.1,78.15,27
20101201|2010-05-26 04:30,26,78.17,78.19,78.17,78.19,31
20101201|2010-05-26 05:00,26,78.19,78.24,78.19,78.23,108
20101201|2010-05-26 05:30,26,78.24,78.24,78.24,78.24,5
20101201|2010-05-26 06:00,26,78.2,78.24,78.2,78.24,19
20101201|2010-05-26 06:30,26,78.23,78.25,78.19,78.25,62
20101201|2010-05-26 07:00,26,78.22,78.4,78.17,78.4,295
20101201|2010-05-26 07:30,26,78.2,78.35,78.18,78.24,18
20101201|2010-05-26 08:00,26,78.27,78.39,78.19,78.19,59
20101201|2010-05-26 08:30,26,78.19,78.69,78.19,78.69,1126
20101201|2010-05-26 09:00,26,78.69,78.74,78.54,78.74,750
20101201|2010-05-26 09:30,26,78.74,78.85,78.54,78.75,440
20101201|2010-05-26 10:00,26,78.69,78.84,78.47,78.69,446
20101201|2010-05-26 10:30,26,78.69,78.73,78.59,78.64,260
20101201|2010-05-26 11:00,26,78.64,78.7,78.57,78.68,134
20101201|2010-05-26 11:30,26,78.7,78.84,78.59,78.8,273
20101201|2010-05-26 12:00,26,78.78,78.89,78.72,78.76,470
20101201|2010-05-26 12:30,26,78.76,78.9,78.74,78.9,275
20101201|2010-05-26 13:00,26,78.9,78.99,78.85,78.85,790
20101201|2010-05-26 20:00,27,78.75,78.89,78.63,78.63,93
20101201|2010-05-26 20:30,27,78.65,78.78,78.41,78.59,49
20101201|2010-05-26 21:00,27,78.51,78.51,78.51,78.51,1
20101201|2010-05-26 21:30,27,78.8,78.82,78.68,78.72,32
20101201|2010-05-26 22:00,27,78.72,78.86,78.71,78.75,67
20101201|2010-05-26 22:30,27,78.74,78.97,78.74,78.97,36
20101201|2010-05-26 23:00,27,78.98,78.99,78.95,78.99,18
20101201|2010-05-26 23:30,27,78.99,79,78.99,79,92
20101201|2010-05-27 00:00,27,79,79,78.9,78.9,3
20101201|2010-05-27 00:30,27,78.91,79,78.74,78.74,119
20101201|2010-05-27 01:00,27,78.74,78.85,78.67,78.7,29
20101201|2010-05-27 01:30,27,78.7,78.7,78.59,78.6,22
20101201|2010-05-27 02:00,27,78.99,78.99,78.99,78.99,1
20101201|2010-05-27 02:30,27,78.9,78.9,78.9,78.9,15
20101201|2010-05-27 03:00,27,78.9,78.96,78.74,78.74,47
20101201|2010-05-27 03:30,27,78.86,78.95,78.86,78.9,38
20101201|2010-05-27 04:00,27,78.95,78.98,78.94,78.95,51
20101201|2010-05-27 04:30,27,78.98,78.98,78.98,78.98,8
20101201|2010-05-27 05:00,27,78.96,78.96,78.96,78.96,10
20101201|2010-05-27 05:30,27,78.95,79,78.95,79,60
20101201|2010-05-27 06:00,27,78.99,79,78.99,79,94
20101201|2010-05-27 06:30,27,78.99,78.99,78.99,78.99,1
20101201|2010-05-27 07:00,27,78.99,79,78.95,79,97
20101201|2010-05-27 07:30,27,78.94,79,78.92,78.99,155
20101201|2010-05-27 08:00,27,78.99,79,78.88,78.91,182
20101201|2010-05-27 08:30,27,78.87,78.93,78.85,78.91,63
20101201|2010-05-27 09:00,27,78.91,78.97,78.88,78.93,72
20101201|2010-05-27 09:30,27,78.97,79,78.9,78.96,256
20101201|2010-05-27 10:00,27,78.92,78.98,78.92,78.98,241
20101201|2010-05-27 10:30,27,78.98,78.99,78.94,78.95,122
20101201|2010-05-27 11:00,27,78.99,79,78.93,78.96,167
20101201|2010-05-27 11:30,27,78.93,79,78.92,78.97,252
20101201|2010-05-27 12:00,27,78.97,79.17,78.96,79.05,519
20101201|2010-05-27 12:30,27,79.09,79.19,79.09,79.17,218
20101201|2010-05-27 13:00,27,79.15,79.2,78.91,78.95,296
20101201|2010-05-27 13:30,27,78.91,78.91,78.91,78.91,1
20101201|2010-05-27 20:00,28,79,79,78.7,78.74,103
20101201|2010-05-27 20:30,28,78.74,78.74,78.74,78.74,4
20101201|2010-05-27 21:00,28,78.89,78.99,78.89,78.89,16
20101201|2010-05-27 21:30,28,78.91,78.91,78.91,78.91,4
20101201|2010-05-27 22:00,28,78.91,78.91,78.86,78.86,6
20101201|2010-05-27 23:00,28,78.86,78.86,78.86,78.86,5
20101201|2010-05-27 23:30,28,78.9,78.9,78.9,78.9,1
20101201|2010-05-28 00:00,28,78.99,78.99,78.99,78.99,3
20101201|2010-05-28 00:30,28,78.91,78.91,78.59,78.59,133
20101201|2010-05-28 01:00,28,78.58,78.58,78.38,78.4,122
20101201|2010-05-28 01:30,28,78.4,78.51,78.32,78.51,90
20101201|2010-05-28 02:00,28,78.5,78.5,78.5,78.5,31
20101201|2010-05-28 02:30,28,78.5,78.5,78.5,78.5,2
20101201|2010-05-28 03:30,28,78.5,78.61,78.5,78.5,27
20101201|2010-05-28 04:00,28,78.4,78.4,78.14,78.21,61
20101201|2010-05-28 04:30,28,78.21,78.47,78.21,78.47,11
20101201|2010-05-28 05:00,28,78.45,78.45,78.45,78.45,7
20101201|2010-05-28 05:30,28,78.6,78.6,78.54,78.54,11
20101201|2010-05-28 06:00,28,78.57,78.6,78.52,78.6,21
20101201|2010-05-28 06:30,28,78.53,78.6,78.53,78.6,12
20101201|2010-05-28 07:00,28,78.6,78.7,78.6,78.6,37
20101201|2010-05-28 07:30,28,78.7,78.7,78.55,78.6,155
20101201|2010-05-28 08:00,28,78.6,78.6,78.43,78.43,99
20101201|2010-05-28 08:30,28,78.5,78.6,78.49,78.55,67
20101201|2010-05-28 09:00,28,78.6,78.61,78.45,78.51,150
20101201|2010-05-28 09:30,28,78.51,78.52,78.22,78.25,425
20101201|2010-05-28 10:00,28,78.23,78.34,78.23,78.32,200
20101201|2010-05-28 10:30,28,78.31,78.67,78.31,78.42,262
20101201|2010-05-28 11:00,28,78.42,78.55,78.42,78.51,138
20101201|2010-05-28 11:30,28,78.55,78.6,78.45,78.55,347
20101201|2010-05-28 12:00,28,78.55,78.57,78.45,78.5,102
20101201|2010-05-28 12:30,28,78.49,78.5,78.33,78.36,318
20101201|2010-05-28 13:00,28,78.35,78.7,78.35,78.45,1090
20101201|2010-05-31 20:00,1,78.43,78.61,78.43,78.44,78
20101201|2010-05-31 20:30,1,78.5,78.5,78.5,78.5,10
20101201|2010-05-31 21:00,1,78.43,78.43,78.43,78.43,1
20101201|2010-05-31 22:00,1,78.55,78.55,78.43,78.43,9
20101201|2010-05-31 22:30,1,78.48,78.48,78.43,78.43,3
20101201|2010-05-31 23:00,1,78.48,78.55,78.46,78.51,12
20101201|2010-05-31 23:30,1,78.54,78.56,78.54,78.56,5
20101201|2010-06-01 00:00,1,78.55,78.55,78.55,78.55,6
20101201|2010-06-01 00:30,1,78.55,78.55,78.55,78.55,2
20101201|2010-06-01 01:00,1,78.51,78.51,78.51,78.51,17
20101201|2010-06-01 01:30,1,78.54,78.6,78.54,78.6,18
20101201|2010-06-01 02:00,1,78.6,78.6,78.6,78.6,22
20101201|2010-06-01 02:30,1,78.6,78.6,78.35,78.35,62
20101201|2010-06-01 03:00,1,78.43,78.5,78.42,78.5,12
20101201|2010-06-01 03:30,1,78.49,78.5,78.48,78.48,24
20101201|2010-06-01 04:00,1,78.48,78.48,78.4,78.4,49
20101201|2010-06-01 04:30,1,78.39,78.42,78.35,78.35,23
20101201|2010-06-01 05:00,1,78.35,78.4,78.34,78.36,22
20101201|2010-06-01 05:30,1,78.36,78.36,78.31,78.31,39
20101201|2010-06-01 06:00,1,78.31,78.32,78.29,78.32,22
20101201|2010-06-01 06:30,1,78.32,78.55,78.32,78.55,43
20101201|2010-06-01 07:00,1,78.55,78.55,78.44,78.47,95
20101201|2010-06-01 07:30,1,78.48,78.51,78.06,78.07,136
20101201|2010-06-01 08:00,1,78.1,78.15,78.05,78.09,91
20101201|2010-06-01 08:30,1,78.09,78.19,77.94,77.94,225
20101201|2010-06-01 09:00,1,77.94,78.08,77.79,77.9,217
20101201|2010-06-01 09:30,1,77.9,78.01,77.69,77.76,438
20101201|2010-06-01 10:00,1,77.8,77.9,77.47,77.51,576
20101201|2010-06-01 10:30,1,77.51,77.6,77.48,77.58,124
20101201|2010-06-01 11:00,1,77.59,77.7,77.5,77.7,395
20101201|2010-06-01 11:30,1,77.65,77.84,77.52,77.64,83
20101201|2010-06-01 12:00,1,77.68,77.93,77.63,77.93,120
20101201|2010-06-01 12:30,1,77.86,77.92,77.74,77.74,65
20101201|2010-06-01 13:00,1,77.73,77.75,77.57,77.75,408
20101201|2010-06-01 20:00,2,77.5,77.67,77.5,77.67,98
20101201|2010-06-01 20:30,2,77.69,77.7,77.69,77.7,3
20101201|2010-06-01 21:00,2,77.62,77.62,77.5,77.5,10
20101201|2010-06-01 21:30,2,77.57,77.6,77.37,77.37,152
20101201|2010-06-01 22:00,2,77.36,77.36,77.31,77.36,92
20101201|2010-06-01 22:30,2,77.33,77.33,77.25,77.25,78
20101201|2010-06-01 23:00,2,77.27,77.28,77.21,77.21,20
20101201|2010-06-01 23:30,2,77.21,77.26,77.16,77.26,68
20101201|2010-06-02 00:00,2,77.16,77.23,77.15,77.23,25
20101201|2010-06-02 00:30,2,77.2,77.23,77.05,77.1,103
20101201|2010-06-02 01:00,2,77.06,77.1,76.9,76.9,239
20101201|2010-06-02 01:30,2,76.9,76.9,76.86,76.86,13
20101201|2010-06-02 02:00,2,76.99,77.05,76.96,77.05,13
20101201|2010-06-02 03:00,2,76.97,77,76.92,76.92,14
20101201|2010-06-02 03:30,2,76.89,77,76.89,77,12
20101201|2010-06-02 04:00,2,76.86,76.89,76.81,76.86,45
20101201|2010-06-02 04:30,2,76.88,76.9,76.81,76.9,56
20101201|2010-06-02 05:00,2,76.9,76.93,76.85,76.89,60
20101201|2010-06-02 05:30,2,76.85,76.88,76.78,76.78,50
20101201|2010-06-02 06:00,2,76.78,76.86,76.77,76.8,69
20101201|2010-06-02 06:30,2,76.8,76.84,76.8,76.84,33
20101201|2010-06-02 07:00,2,76.84,76.98,76.84,76.98,29
20101201|2010-06-02 07:30,2,76.89,76.89,76.65,76.69,298
20101201|2010-06-02 08:00,2,76.68,76.9,76.65,76.9,34
20101201|2010-06-02 08:30,2,76.76,76.95,76.74,76.75,122
20101201|2010-06-02 09:00,2,76.8,76.8,76.72,76.75,61
20101201|2010-06-02 09:30,2,76.75,76.83,76.56,76.6,509
20101201|2010-06-02 10:00,2,76.6,76.8,76.58,76.75,361
20101201|2010-06-02 10:30,2,76.75,76.86,76.68,76.85,537
20101201|2010-06-02 11:00,2,76.78,76.95,76.76,76.8,628
20101201|2010-06-02 11:30,2,76.85,76.95,76.66,76.66,301
20101201|2010-06-02 12:00,2,76.75,76.76,76.65,76.74,187
20101201|2010-06-02 12:30,2,76.75,76.85,76.62,76.62,223
20101201|2010-06-02 13:00,2,76.62,76.7,76.52,76.52,334
20101201|2010-06-02 20:00,3,76.65,76.85,76.65,76.85,27
20101201|2010-06-02 20:30,3,76.85,76.85,76.78,76.84,7
20101201|2010-06-02 21:00,3,76.85,76.85,76.8,76.85,9
20101201|2010-06-02 22:00,3,76.86,76.95,76.86,76.95,25
20101201|2010-06-02 22:30,3,76.95,77,76.95,77,21
20101201|2010-06-02 23:00,3,76.98,77.01,76.98,77.01,13
20101201|2010-06-02 23:30,3,77.01,77.01,77.01,77.01,8
20101201|2010-06-03 00:00,3,77.02,77.07,77.02,77.07,24
20101201|2010-06-03 00:30,3,77.08,77.1,76.99,77.1,43
20101201|2010-06-03 01:00,3,77.1,77.12,76.95,76.95,12
20101201|2010-06-03 01:30,3,77,77,76.9,76.9,60
20101201|2010-06-03 02:00,3,76.95,76.97,76.95,76.97,14
20101201|2010-06-03 02:30,3,76.97,76.97,76.96,76.96,3
20101201|2010-06-03 03:30,3,76.87,76.87,76.87,76.87,4
20101201|2010-06-03 04:00,3,76.8,76.8,76.79,76.8,18
20101201|2010-06-03 04:30,3,76.87,76.9,76.87,76.88,20
20101201|2010-06-03 05:00,3,76.88,76.88,76.88,76.88,1
20101201|2010-06-03 05:30,3,76.86,77,76.86,76.95,34
20101201|2010-06-03 06:00,3,76.96,77,76.91,77,7
20101201|2010-06-03 06:30,3,76.97,76.98,76.96,76.96,21
20101201|2010-06-03 07:00,3,76.97,77.04,76.78,76.81,80
20101201|2010-06-03 07:30,3,76.8,77.1,76.73,76.73,69
20101201|2010-06-03 08:00,3,76.73,76.8,76.55,76.59,205
20101201|2010-06-03 08:30,3,76.59,76.77,76.55,76.75,63
20101201|2010-06-03 09:00,3,76.77,76.77,76.65,76.66,105
20101201|2010-06-03 09:30,3,76.65,76.74,76.5,76.54,494
20101201|2010-06-03 10:00,3,76.59,76.81,76.53,76.63,146
20101201|2010-06-03 10:30,3,76.6,76.69,76.5,76.52,129
20101201|2010-06-03 11:00,3,76.55,76.56,76.37,76.43,462
20101201|2010-06-03 11:30,3,76.4,76.5,76.36,76.38,106
20101201|2010-06-03 12:00,3,76.39,76.43,76.29,76.38,190
20101201|2010-06-03 12:30,3,76.35,76.42,76.25,76.25,309
20101201|2010-06-03 13:00,3,76.25,76.5,76.24,76.24,289
20101201|2010-06-03 20:00,4,76.45,76.57,76.45,76.5,5
20101201|2010-06-03 20:30,4,76.45,76.51,76.45,76.5,8
20101201|2010-06-03 21:00,4,76.42,76.42,76.42,76.42,1
20101201|2010-06-03 21:30,4,76.42,76.42,76.4,76.4,33
20101201|2010-06-03 22:00,4,76.49,76.55,76.49,76.55,12
20101201|2010-06-03 22:30,4,76.41,76.45,76.41,76.45,5
20101201|2010-06-03 23:00,4,76.45,76.5,76.45,76.5,15
20101201|2010-06-03 23:30,4,76.5,76.5,76.5,76.5,22
20101201|2010-06-04 00:00,4,76.55,76.59,76.55,76.59,4
20101201|2010-06-04 00:30,4,76.5,76.59,76.5,76.59,5
20101201|2010-06-04 01:00,4,76.5,76.5,76.45,76.45,7
20101201|2010-06-04 01:30,4,76.45,76.45,76.4,76.45,15
20101201|2010-06-04 02:00,4,76.4,76.43,76.4,76.43,2
20101201|2010-06-04 02:30,4,76.38,76.38,76.37,76.37,19
20101201|2010-06-04 03:00,4,76.25,76.51,76.25,76.43,39
20101201|2010-06-04 03:30,4,76.43,76.6,76.43,76.6,75
20101201|2010-06-04 04:00,4,76.65,76.68,76.61,76.61,14
20101201|2010-06-04 04:30,4,76.51,76.56,76.45,76.45,25
20101201|2010-06-04 05:00,4,76.43,76.45,76.4,76.4,52
20101201|2010-06-04 05:30,4,76.4,76.45,76.4,76.45,53
20101201|2010-06-04 06:00,4,76.4,76.45,76.4,76.45,16
20101201|2010-06-04 06:30,4,76.45,76.45,76.3,76.3,53
20101201|2010-06-04 07:00,4,76.33,76.42,76.33,76.35,41
20101201|2010-06-04 07:30,4,76.38,76.38,75.75,75.77,661
20101201|2010-06-04 08:00,4,75.75,75.78,75.7,75.74,142
20101201|2010-06-04 08:30,4,75.74,75.82,75.7,75.75,204
20101201|2010-06-04 09:00,4,75.77,75.77,75.7,75.7,275
20101201|2010-06-04 09:30,4,75.71,75.79,75.39,75.39,881
20101201|2010-06-04 10:00,4,75.39,75.48,75.01,75.01,692
20101201|2010-06-04 10:30,4,75.01,75.19,75,75.17,442
20101201|2010-06-04 11:00,4,75.16,75.24,75.08,75.19,199
20101201|2010-06-04 11:30,4,75.2,75.21,74.92,74.95,345
20101201|2010-06-04 12:00,4,74.97,75.04,74.88,74.95,286
20101201|2010-06-04 12:30,4,74.95,75.2,74.87,74.9,175
20101201|2010-06-04 13:00,4,74.94,75.53,74.77,75.45,491
20101201|2010-06-06 20:00,7,75.28,75.28,74.81,74.85,104
20101201|2010-06-06 20:30,7,74.86,75,74.85,74.95,100
20101201|2010-06-06 21:00,7,75,75.3,74.98,75.3,66
20101201|2010-06-06 21:30,7,75.02,75.02,75.02,75.02,4
20101201|2010-06-06 22:00,7,75.12,75.14,75.12,75.14,8
20101201|2010-06-06 22:30,7,75.04,75.04,75,75,12
20101201|2010-06-06 23:00,7,74.99,75,74.98,75,11
20101201|2010-06-06 23:30,7,74.98,74.98,74.98,74.98,2
20101201|2010-06-07 00:00,7,74.92,74.92,74.92,74.92,2
20101201|2010-06-07 00:30,7,74.98,74.98,74.87,74.87,9
20101201|2010-06-07 01:00,7,74.87,74.9,74.85,74.85,13
20101201|2010-06-07 01:30,7,74.83,74.9,74.83,74.9,19
20101201|2010-06-07 02:00,7,74.87,74.94,74.87,74.9,62
20101201|2010-06-07 02:30,7,74.94,74.94,74.68,74.68,51
20101201|2010-06-07 03:00,7,74.89,74.89,74.81,74.86,14
20101201|2010-06-07 03:30,7,74.82,74.82,74.75,74.77,36
20101201|2010-06-07 04:00,7,74.8,74.8,74.8,74.8,11
20101201|2010-06-07 04:30,7,74.8,74.8,74.61,74.8,76
20101201|2010-06-07 05:00,7,74.8,74.8,74.74,74.74,8
20101201|2010-06-07 05:30,7,74.74,74.74,74.73,74.73,9
20101201|2010-06-07 06:00,7,74.67,74.67,74.62,74.64,27
20101201|2010-06-07 06:30,7,74.64,74.64,74.59,74.59,69
20101201|2010-06-07 07:00,7,74.59,74.7,74.59,74.67,141
20101201|2010-06-07 07:30,7,74.67,74.77,74.67,74.73,160
20101201|2010-06-07 08:00,7,74.73,74.8,74.65,74.65,78
20101201|2010-06-07 08:30,7,74.68,74.73,74.66,74.7,73
20101201|2010-06-07 09:00,7,74.78,74.8,74.6,74.73,196
20101201|2010-06-07 09:30,7,74.71,75,74.41,74.41,657
20101201|2010-06-07 10:00,7,74.39,74.49,74.09,74.41,1316
20101201|2010-06-07 10:30,7,74.44,74.78,74.38,74.61,317
20101201|2010-06-07 11:00,7,74.64,74.78,74.64,74.73,100
20101201|2010-06-07 11:30,7,74.66,74.82,74.64,74.8,236
20101201|2010-06-07 12:00,7,74.8,74.9,74.71,74.72,216
20101201|2010-06-07 12:30,7,74.71,75.05,74.65,74.9,452
20101201|2010-06-07 13:00,7,74.97,75.63,74.9,75.6,1099
20101201|2010-06-07 20:00,8,75.51,75.6,75.51,75.51,41
20101201|2010-06-07 20:30,8,75.51,75.51,75.51,75.51,4
20101201|2010-06-07 21:00,8,75.5,75.6,75.5,75.6,10
20101201|2010-06-07 21:30,8,75.51,75.55,75.51,75.51,5
20101201|2010-06-07 22:00,8,75.53,75.59,75.5,75.59,7
20101201|2010-06-07 22:30,8,75.59,75.62,75.59,75.6,26
20101201|2010-06-07 23:00,8,75.6,75.6,75.6,75.6,16
20101201|2010-06-08 01:00,8,75.59,75.59,75.5,75.5,4
20101201|2010-06-08 01:30,8,75.53,75.57,75.53,75.57,7
20101201|2010-06-08 02:00,8,75.59,75.6,75.53,75.53,42
20101201|2010-06-08 02:30,8,75.52,75.53,75.45,75.45,15
20101201|2010-06-08 03:00,8,75.45,75.45,75.4,75.4,18
20101201|2010-06-08 03:30,8,75.43,75.55,75.43,75.55,35
20101201|2010-06-08 04:00,8,75.55,75.55,75.5,75.5,56
20101201|2010-06-08 04:30,8,75.52,75.56,75.52,75.53,34
20101201|2010-06-08 05:00,8,75.53,75.59,75.51,75.53,37
20101201|2010-06-08 05:30,8,75.53,75.53,75.39,75.39,64
20101201|2010-06-08 06:30,8,75.5,75.5,75.5,75.5,1
20101201|2010-06-08 07:00,8,75.49,75.53,75.49,75.53,67
20101201|2010-06-08 07:30,8,75.46,75.49,75.42,75.44,48
20101201|2010-06-08 08:00,8,75.45,75.73,75.45,75.73,128
20101201|2010-06-08 08:30,8,75.68,75.78,75.61,75.64,101
20101201|2010-06-08 09:00,8,75.67,75.73,75.58,75.7,207
20101201|2010-06-08 09:30,8,75.7,75.73,75.48,75.6,501
20101201|2010-06-08 10:00,8,75.61,75.7,75.52,75.7,203
20101201|2010-06-08 10:30,8,75.66,75.76,75.54,75.61,335
20101201|2010-06-08 11:00,8,75.59,75.83,75.57,75.79,255
20101201|2010-06-08 11:30,8,75.8,76.32,75.8,76.31,466
20101201|2010-06-08 12:00,8,76.28,76.35,76.17,76.21,378
20101201|2010-06-08 12:30,8,76.28,76.47,76.21,76.45,416
20101201|2010-06-08 13:00,8,76.45,76.55,76.21,76.35,775
20101201|2010-06-08 20:00,9,76.41,76.54,76.41,76.47,98
20101201|2010-06-08 20:30,9,76.6,76.6,76.6,76.6,1
20101201|2010-06-08 21:00,9,76.64,76.64,76.45,76.45,16
20101201|2010-06-08 21:30,9,76.56,76.72,76.56,76.72,26
20101201|2010-06-08 22:00,9,76.71,76.71,76.59,76.59,16
20101201|2010-06-08 22:30,9,76.71,76.83,76.71,76.83,120
20101201|2010-06-08 23:00,9,76.82,76.83,76.72,76.83,31
20101201|2010-06-08 23:30,9,76.79,76.79,76.79,76.79,2
20101201|2010-06-09 00:00,9,76.76,76.85,76.75,76.85,17
20101201|2010-06-09 00:30,9,76.85,77,76.8,77,185
20101201|2010-06-09 01:00,9,77.03,77.09,77.03,77.09,27
20101201|2010-06-09 01:30,9,77.08,77.15,77.08,77.09,65
20101201|2010-06-09 02:00,9,77.09,77.19,77.09,77.11,108
20101201|2010-06-09 02:30,9,77.1,77.1,77.01,77.05,28
20101201|2010-06-09 03:00,9,77.05,77.05,76.97,77.05,101
20101201|2010-06-09 03:30,9,77.05,77.24,77.05,77.24,35
20101201|2010-06-09 04:00,9,77.23,77.25,77.1,77.24,223
20101201|2010-06-09 04:30,9,77.16,77.16,77,77,23
20101201|2010-06-09 05:00,9,77.01,77.23,77.01,77.09,15
20101201|2010-06-09 05:30,9,77.07,77.2,77,77.2,33
20101201|2010-06-09 06:00,9,77.17,77.2,77.17,77.2,2
20101201|2010-06-09 06:30,9,77.18,77.3,77,77,60
20101201|2010-06-09 07:00,9,77,77.4,76.96,77.31,194
20101201|2010-06-09 07:30,9,77.35,77.68,77.08,77.25,729
20101201|2010-06-09 08:00,9,77.18,77.49,77.18,77.3,216
20101201|2010-06-09 08:30,9,77.3,77.53,77.22,77.5,529
20101201|2010-06-09 09:00,9,77.52,77.8,77.33,77.71,934
20101201|2010-06-09 09:30,9,77.79,77.83,77.06,77.1,1068
20101201|2010-06-09 10:00,9,77.11,77.51,77.08,77.37,428
20101201|2010-06-09 10:30,9,77.45,77.79,77.45,77.65,622
20101201|2010-06-09 11:00,9,77.66,77.78,77.6,77.63,318
20101201|2010-06-09 11:30,9,77.65,77.75,77.5,77.71,196
20101201|2010-06-09 12:00,9,77.66,77.75,77.47,77.47,142
20101201|2010-06-09 12:30,9,77.47,77.73,77.32,77.42,199
20101201|2010-06-09 13:00,9,77.4,77.8,77.4,77.8,679
20101201|2010-06-09 20:00,10,77.83,77.98,77.14,77.26,340
20101201|2010-06-09 20:30,10,77.26,77.91,77.26,77.7,38
20101201|2010-06-09 21:00,10,77.64,77.64,77.51,77.53,4
20101201|2010-06-09 21:30,10,77.55,77.55,77.3,77.3,93
20101201|2010-06-09 22:00,10,77.54,77.55,77.54,77.55,7
20101201|2010-06-09 22:30,10,77.52,77.52,77.52,77.52,1
20101201|2010-06-09 23:00,10,77.58,77.58,77.58,77.58,6
20101201|2010-06-09 23:30,10,77.58,77.76,77.58,77.67,8
20101201|2010-06-10 00:00,10,77.76,77.76,77.76,77.76,2
20101201|2010-06-10 00:30,10,77.76,77.77,77.72,77.77,13
20101201|2010-06-10 01:00,10,77.8,78.13,77.8,78,215
20101201|2010-06-10 01:30,10,77.72,77.73,77.72,77.73,2
20101201|2010-06-10 02:00,10,77.67,77.67,77.58,77.58,9
20101201|2010-06-10 02:30,10,77.6,77.81,77.6,77.8,57
20101201|2010-06-10 03:00,10,77.8,77.8,77.69,77.69,21
20101201|2010-06-10 03:30,10,77.65,77.79,77.65,77.7,16
20101201|2010-06-10 04:00,10,77.7,77.89,77.7,77.89,22
20101201|2010-06-10 04:30,10,77.89,77.89,77.89,77.89,6
20101201|2010-06-10 05:00,10,77.84,77.84,77.77,77.83,27
20101201|2010-06-10 05:30,10,77.83,77.89,77.83,77.89,11
20101201|2010-06-10 06:00,10,77.83,77.85,77.83,77.85,10
20101201|2010-06-10 06:30,10,77.95,78,77.91,77.95,50
20101201|2010-06-10 07:00,10,77.93,78.16,77.93,78.09,261
20101201|2010-06-10 07:30,10,78.18,78.29,77.83,78.2,446
20101201|2010-06-10 08:00,10,78.2,78.32,78.14,78.25,361
20101201|2010-06-10 08:30,10,78.25,78.39,78.14,78.35,511
20101201|2010-06-10 09:00,10,78.4,78.93,78.15,78.93,1316
20101201|2010-06-10 09:30,10,78.93,79.1,78.25,78.32,2397
20101201|2010-06-10 10:00,10,78.4,78.52,78.15,78.27,699
20101201|2010-06-10 10:30,10,78.27,78.5,78.25,78.5,426
20101201|2010-06-10 11:00,10,78.5,78.91,78.45,78.85,756
20101201|2010-06-10 11:30,10,78.85,78.91,78.79,78.9,434
20101201|2010-06-10 12:00,10,78.9,79.05,78.82,78.82,1198
20101201|2010-06-10 12:30,10,78.8,79.06,78.62,79,823
20101201|2010-06-10 13:00,10,78.97,79.18,78.86,79,2356
20101201|2010-06-10 20:00,11,79,79,78.77,78.98,90
20101201|2010-06-10 20:30,11,78.98,78.98,78.69,78.77,49
20101201|2010-06-10 21:00,11,78.77,78.77,78.77,78.77,2
20101201|2010-06-10 21:30,11,78.75,78.75,78.71,78.71,14
20101201|2010-06-10 22:00,11,78.75,78.75,78.7,78.75,22
20101201|2010-06-10 22:30,11,78.75,78.8,78.75,78.8,26
20101201|2010-06-10 23:00,11,78.71,78.8,78.71,78.8,5
20101201|2010-06-11 00:00,11,78.77,78.8,78.77,78.8,7
20101201|2010-06-11 00:30,11,78.79,78.8,78.7,78.7,26
20101201|2010-06-11 01:00,11,78.71,78.8,78.71,78.72,13
20101201|2010-06-11 01:30,11,78.72,78.89,78.72,78.89,11
20101201|2010-06-11 02:00,11,78.89,78.9,78.89,78.9,10
20101201|2010-06-11 02:30,11,78.85,78.85,78.85,78.85,12
20101201|2010-06-11 03:00,11,78.85,78.87,78.81,78.85,21
20101201|2010-06-11 03:30,11,78.84,78.9,78.84,78.9,53
20101201|2010-06-11 04:00,11,78.95,79,78.95,79,111
20101201|2010-06-11 04:30,11,79,79.05,78.95,79.05,28
20101201|2010-06-11 05:00,11,79,79,78.9,78.9,20
20101201|2010-06-11 06:00,11,78.99,79.07,78.99,79.07,66
20101201|2010-06-11 06:30,11,79.03,79.06,79,79.02,11
20101201|2010-06-11 07:00,11,79.05,79.13,79.03,79.1,47
20101201|2010-06-11 07:30,11,79.1,79.11,78.81,78.85,345
20101201|2010-06-11 08:00,11,78.85,78.89,78.82,78.84,101
20101201|2010-06-11 08:30,11,78.89,79,78.81,78.95,607
20101201|2010-06-11 09:00,11,78.94,78.99,78.86,78.9,336
20101201|2010-06-11 09:30,11,78.95,79.15,78.91,79,1208
20101201|2010-06-11 10:00,11,78.99,79.08,78.95,78.98,392
20101201|2010-06-11 10:30,11,79,79.07,78.97,79.05,266
20101201|2010-06-11 11:00,11,79.05,79.08,79.01,79.03,401
20101201|2010-06-11 11:30,11,79.03,79.06,78.89,78.9,698
20101201|2010-06-11 12:00,11,78.91,78.97,78.61,78.78,345
20101201|2010-06-11 12:30,11,78.79,78.98,78.73,78.94,361
20101201|2010-06-11 13:00,11,78.9,78.98,78.76,78.76,1157
20101201|2010-06-13 20:00,14,78.96,78.99,78.79,78.93,95
20101201|2010-06-13 20:30,14,78.96,78.96,78.93,78.93,3
20101201|2010-06-13 21:00,14,78.97,78.98,78.95,78.98,7
20101201|2010-06-13 21:30,14,78.97,79,78.97,79,65
20101201|2010-06-13 22:00,14,79.04,79.05,79.04,79.05,92
20101201|2010-06-13 22:30,14,79.05,79.05,79.04,79.05,7
20101201|2010-06-13 23:00,14,79.04,79.04,79.04,79.04,4
20101201|2010-06-13 23:30,14,79.04,79.06,79.04,79.06,20
20101201|2010-06-14 00:00,14,79,79,79,79,1
20101201|2010-06-14 00:30,14,79.06,79.06,79.06,79.06,6
20101201|2010-06-14 01:00,14,79.06,79.06,79.06,79.06,6
20101201|2010-06-14 02:00,14,78.95,78.95,78.95,78.95,3
20101201|2010-06-14 02:30,14,79,79.05,78.94,79,70
20101201|2010-06-14 03:00,14,79,79.05,78.99,79.05,53
20101201|2010-06-14 03:30,14,79.05,79.06,79.05,79.05,54
20101201|2010-06-14 04:00,14,79.05,79.05,79.01,79.05,20
20101201|2010-06-14 04:30,14,79.05,79.06,79.05,79.05,8
20101201|2010-06-14 05:00,14,79.06,79.08,79.06,79.08,92
20101201|2010-06-14 05:30,14,79.08,79.08,79.05,79.05,29
20101201|2010-06-14 06:00,14,79.05,79.09,79.05,79.05,104
20101201|2010-06-14 06:30,14,79.06,79.13,79.06,79.13,64
20101201|2010-06-14 07:00,14,79.13,79.15,79.1,79.15,104
20101201|2010-06-14 07:30,14,79.15,79.19,79.1,79.19,131
20101201|2010-06-14 08:00,14,79.19,79.45,79.13,79.31,904
20101201|2010-06-14 08:30,14,79.34,79.48,79.31,79.46,418
20101201|2010-06-14 09:00,14,79.42,79.5,79.41,79.5,482
20101201|2010-06-14 09:30,14,79.5,79.5,79.38,79.42,735
20101201|2010-06-14 10:00,14,79.42,79.45,79.19,79.22,546
20101201|2010-06-14 10:30,14,79.25,79.25,78.98,79.22,564
20101201|2010-06-14 11:00,14,79.22,79.29,79.14,79.27,272
20101201|2010-06-14 11:30,14,79.22,79.4,79.2,79.25,168
20101201|2010-06-14 12:00,14,79.25,79.33,79.16,79.33,202
20101201|2010-06-14 12:30,14,79.3,79.49,79.3,79.49,837
20101201|2010-06-14 13:00,14,79.49,79.64,79.25,79.64,1730
20101201|2010-06-14 20:00,15,79.47,79.5,79.47,79.48,73
20101201|2010-06-14 20:30,15,79.5,79.5,79.47,79.47,8
20101201|2010-06-14 21:00,15,79.49,79.49,79.42,79.42,4
20101201|2010-06-14 21:30,15,79.49,79.49,79.2,79.2,23
20101201|2010-06-14 22:00,15,79.21,79.21,79.21,79.21,1
20101201|2010-06-14 22:30,15,79.28,79.28,79.2,79.21,4
20101201|2010-06-14 23:00,15,79.25,79.5,79.25,79.5,42
20101201|2010-06-14 23:30,15,79.45,79.45,79.4,79.4,5
20101201|2010-06-15 00:00,15,79.27,79.45,79.2,79.45,8
20101201|2010-06-15 01:00,15,79.41,79.41,79.41,79.41,2
20101201|2010-06-15 01:30,15,79.41,79.44,79.41,79.44,6
20101201|2010-06-15 02:00,15,79.43,79.43,79.43,79.43,8
20101201|2010-06-15 02:30,15,79.42,79.45,79.42,79.45,4
20101201|2010-06-15 03:30,15,79.42,79.42,79.42,79.42,6
20101201|2010-06-15 04:00,15,79.46,79.5,79.46,79.5,44
20101201|2010-06-15 04:30,15,79.5,79.6,79.5,79.6,9
20101201|2010-06-15 05:00,15,79.6,79.6,79.55,79.6,20
20101201|2010-06-15 05:30,15,79.6,79.6,79.49,79.6,40
20101201|2010-06-15 06:00,15,79.6,79.6,79.6,79.6,2
20101201|2010-06-15 06:30,15,79.6,79.68,79.6,79.65,92
20101201|2010-06-15 07:00,15,79.64,79.69,79.61,79.66,45
20101201|2010-06-15 07:30,15,79.67,79.7,79.62,79.65,115
20101201|2010-06-15 08:00,15,79.65,79.7,79.5,79.5,105
20101201|2010-06-15 08:30,15,79.5,79.6,79.47,79.55,167
20101201|2010-06-15 09:00,15,79.55,79.6,79.3,79.3,177
20101201|2010-06-15 09:30,15,79.29,79.3,78.87,78.94,1325
20101201|2010-06-15 10:00,15,78.93,79.3,78.82,79.18,819
20101201|2010-06-15 10:30,15,79.2,79.39,79.2,79.35,306
20101201|2010-06-15 11:00,15,79.36,79.39,79.31,79.38,146
20101201|2010-06-15 11:30,15,79.38,79.48,79.38,79.4,242
20101201|2010-06-15 12:00,15,79.4,79.5,79.38,79.5,209
20101201|2010-06-15 12:30,15,79.5,79.59,79.49,79.59,539
20101201|2010-06-15 13:00,15,79.6,79.65,79.53,79.64,605
20101201|2010-06-15 20:00,16,79.5,79.57,79.41,79.41,47
20101201|2010-06-15 20:30,16,79.55,79.55,79.45,79.5,42
20101201|2010-06-15 21:00,16,79.47,79.5,79.45,79.5,32
20101201|2010-06-15 21:30,16,79.4,79.41,79.4,79.41,7
20101201|2010-06-15 22:00,16,79.41,79.41,79.41,79.41,13
20101201|2010-06-15 23:00,16,79.4,79.4,79.4,79.4,1
20101201|2010-06-15 23:30,16,79.4,79.44,79.4,79.44,6
20101201|2010-06-16 00:00,16,79.36,79.37,79.36,79.37,3
20101201|2010-06-16 00:30,16,79.44,79.44,79.33,79.44,15
20101201|2010-06-16 01:30,16,79.38,79.54,79.38,79.54,42
20101201|2010-06-16 02:00,16,79.5,79.5,79.5,79.5,2
20101201|2010-06-16 02:30,16,79.42,79.5,79.4,79.5,9
20101201|2010-06-16 03:00,16,79.45,79.56,79.45,79.56,63
20101201|2010-06-16 03:30,16,79.56,79.61,79.56,79.61,46
20101201|2010-06-16 04:00,16,79.61,79.65,79.61,79.65,49
20101201|2010-06-16 04:30,16,79.61,79.65,79.56,79.65,10
20101201|2010-06-16 05:00,16,79.66,79.69,79.65,79.69,24
20101201|2010-06-16 05:30,16,79.69,79.69,79.65,79.65,23
20101201|2010-06-16 06:00,16,79.66,79.7,79.66,79.7,53
20101201|2010-06-16 06:30,16,79.7,79.72,79.65,79.71,79
20101201|2010-06-16 07:00,16,79.71,79.72,79.61,79.71,143
20101201|2010-06-16 07:30,16,79.71,79.73,79.65,79.66,175
20101201|2010-06-16 08:00,16,79.72,79.84,79.68,79.79,724
20101201|2010-06-16 08:30,16,79.78,79.84,79.69,79.81,150
20101201|2010-06-16 09:00,16,79.81,79.84,79.65,79.7,256
20101201|2010-06-16 09:30,16,79.65,79.89,79.53,79.81,1229
20101201|2010-06-16 10:00,16,79.83,79.87,79.73,79.79,464
20101201|2010-06-16 10:30,16,79.79,79.9,79.76,79.9,327
20101201|2010-06-16 11:00,16,79.89,79.9,79.75,79.78,542
20101201|2010-06-16 11:30,16,79.78,79.85,79.49,79.52,494
20101201|2010-06-16 12:00,16,79.59,79.78,79.49,79.75,237
20101201|2010-06-16 12:30,16,79.77,79.77,79.54,79.56,338
20101201|2010-06-16 13:00,16,79.56,79.75,79.54,79.66,561
20101201|2010-06-16 13:30,16,79.66,79.66,79.64,79.64,3
20101201|2010-06-16 20:00,17,79.5,79.6,79.4,79.4,306
20101201|2010-06-16 20:30,17,79.49,79.59,79.49,79.59,8
20101201|2010-06-16 21:00,17,79.5,79.5,79.5,79.5,7
20101201|2010-06-16 21:30,17,79.55,79.55,79.53,79.53,3
20101201|2010-06-16 22:00,17,79.52,79.55,79.52,79.55,18
20101201|2010-06-16 22:30,17,79.52,79.52,79.52,79.52,4
20101201|2010-06-16 23:00,17,79.52,79.6,79.52,79.6,29
20101201|2010-06-16 23:30,17,79.63,79.69,79.63,79.69,25
20101201|2010-06-17 00:00,17,79.74,79.75,79.74,79.75,26
20101201|2010-06-17 00:30,17,79.75,79.77,79.75,79.77,9
20101201|2010-06-17 01:00,17,79.75,79.75,79.72,79.75,34
20101201|2010-06-17 01:30,17,79.71,79.71,79.71,79.71,12
20101201|2010-06-17 02:00,17,79.71,79.71,79.71,79.71,11
20101201|2010-06-17 02:30,17,79.71,79.71,79.55,79.6,53
20101201|2010-06-17 03:00,17,79.67,79.67,79.63,79.65,33
20101201|2010-06-17 04:00,17,79.66,79.66,79.65,79.65,25
20101201|2010-06-17 04:30,17,79.67,79.68,79.62,79.62,23
20101201|2010-06-17 05:00,17,79.68,79.69,79.65,79.65,11
20101201|2010-06-17 05:30,17,79.69,79.77,79.66,79.77,119
20101201|2010-06-17 06:00,17,79.77,79.77,79.68,79.68,9
20101201|2010-06-17 06:30,17,79.68,79.77,79.68,79.77,46
20101201|2010-06-17 07:00,17,79.75,79.78,79.75,79.78,234
20101201|2010-06-17 07:30,17,79.78,79.84,79.75,79.8,287
20101201|2010-06-17 08:00,17,79.82,79.83,79.7,79.7,137
20101201|2010-06-17 08:30,17,79.7,79.7,79.5,79.5,246
20101201|2010-06-17 09:00,17,79.5,79.5,79.34,79.37,303
20101201|2010-06-17 09:30,17,79.37,79.55,78.69,78.91,2670
20101201|2010-06-17 10:00,17,78.91,79.25,78.79,79.1,633
20101201|2010-06-17 10:30,17,79.11,79.71,79,79.45,927
20101201|2010-06-17 11:00,17,79.42,79.6,79.38,79.4,314
20101201|2010-06-17 11:30,17,79.4,79.44,78.99,79.15,594
20101201|2010-06-17 12:00,17,79.17,79.5,79.08,79.49,325
20101201|2010-06-17 12:30,17,79.49,79.55,79.36,79.47,250
20101201|2010-06-17 13:00,17,79.51,79.51,79.23,79.44,639
20101201|2010-06-17 20:00,18,79.34,79.4,79.16,79.25,34
20101201|2010-06-17 20:30,18,79.18,79.18,79.18,79.18,2
20101201|2010-06-17 21:00,18,79.18,79.25,79.16,79.25,43
20101201|2010-06-17 21:30,18,79.27,79.28,79.25,79.25,14
20101201|2010-06-17 22:30,18,79.25,79.25,79.25,79.25,1
20101201|2010-06-17 23:00,18,79.3,79.3,79.3,79.3,2
20101201|2010-06-17 23:30,18,79.3,79.35,79.3,79.35,17
20101201|2010-06-18 00:00,18,79.3,79.3,79.3,79.3,1
20101201|2010-06-18 00:30,18,79.25,79.3,79.21,79.21,51
20101201|2010-06-18 01:00,18,79.21,79.21,78.87,78.87,91
20101201|2010-06-18 01:30,18,78.89,78.9,78.5,78.63,123
20101201|2010-06-18 02:00,18,78.7,78.7,78.5,78.7,52
20101201|2010-06-18 02:30,18,78.7,78.75,78.65,78.65,74
20101201|2010-06-18 03:00,18,78.7,78.7,78.65,78.67,85
20101201|2010-06-18 03:30,18,78.7,78.7,78.67,78.7,35
20101201|2010-06-18 04:00,18,78.7,78.7,78.65,78.7,39
20101201|2010-06-18 04:30,18,78.67,78.7,78.67,78.69,24
20101201|2010-06-18 05:00,18,78.69,78.7,78.65,78.67,58
20101201|2010-06-18 05:30,18,78.56,78.67,78.56,78.66,30
20101201|2010-06-18 06:00,18,78.6,78.67,78.46,78.67,104
20101201|2010-06-18 06:30,18,78.5,78.6,78.41,78.6,81
20101201|2010-06-18 07:00,18,78.65,78.67,78.47,78.61,79
20101201|2010-06-18 07:30,18,78.59,78.7,78.48,78.48,187
20101201|2010-06-18 08:00,18,78.47,78.63,78.45,78.49,190
20101201|2010-06-18 08:30,18,78.49,78.65,78.48,78.59,270
20101201|2010-06-18 09:00,18,78.59,78.6,78.44,78.57,382
20101201|2010-06-18 09:30,18,78.53,78.98,78.29,78.92,1210
20101201|2010-06-18 10:00,18,78.9,79.47,78.75,79.14,955
20101201|2010-06-18 10:30,18,79.14,79.38,79.12,79.38,580
20101201|2010-06-18 11:00,18,79.37,79.38,79.13,79.21,300
20101201|2010-06-18 11:30,18,79.22,79.28,79.04,79.11,163
20101201|2010-06-18 12:00,18,79.08,79.19,78.95,79.06,236
20101201|2010-06-18 12:30,18,79.06,79.34,78.98,79.27,306
20101201|2010-06-18 13:00,18,79.33,79.35,78.55,78.63,932
20101201|2010-06-20 20:00,21,78.76,78.95,78.59,78.59,107
20101201|2010-06-20 20:30,21,78.62,78.62,78.41,78.45,206
20101201|2010-06-20 21:00,21,78.47,78.5,78.44,78.5,43
20101201|2010-06-20 21:30,21,78.44,78.5,78.44,78.5,14
20101201|2010-06-20 22:00,21,78.49,78.5,78.49,78.5,26
20101201|2010-06-20 22:30,21,78.43,78.55,78.42,78.42,6
20101201|2010-06-20 23:00,21,78.45,78.5,78.42,78.5,41
20101201|2010-06-20 23:30,21,78.5,78.5,78.42,78.42,15
20101201|2010-06-21 00:00,21,78.5,78.5,78.49,78.5,42
20101201|2010-06-21 00:30,21,78.5,78.87,78.5,78.86,129
20101201|2010-06-21 01:00,21,78.83,78.9,78.63,78.63,43
20101201|2010-06-21 01:30,21,78.46,78.55,78.46,78.5,39
20101201|2010-06-21 02:00,21,78.5,78.62,78.45,78.48,85
20101201|2010-06-21 02:30,21,78.5,78.55,78.46,78.46,52
20101201|2010-06-21 03:00,21,78.49,78.49,78.38,78.44,47
20101201|2010-06-21 03:30,21,78.38,78.39,78.38,78.39,11
20101201|2010-06-21 04:00,21,78.44,78.53,78.38,78.38,107
20101201|2010-06-21 04:30,21,78.38,78.45,78.37,78.42,36
20101201|2010-06-21 05:00,21,78.49,78.55,78.45,78.45,41
20101201|2010-06-21 05:30,21,78.49,78.5,78.49,78.5,41
20101201|2010-06-21 06:00,21,78.5,78.53,78.5,78.53,16
20101201|2010-06-21 06:30,21,78.49,78.5,78.4,78.5,25
20101201|2010-06-21 07:00,21,78.5,78.74,78.41,78.64,203
20101201|2010-06-21 07:30,21,78.49,78.64,78.42,78.55,176
20101201|2010-06-21 08:00,21,78.55,78.77,78.55,78.73,55
20101201|2010-06-21 08:30,21,78.71,78.82,78.65,78.8,128
20101201|2010-06-21 09:00,21,78.75,78.97,78.75,78.91,404
20101201|2010-06-21 09:30,21,78.89,79.09,78.58,78.68,815
20101201|2010-06-21 10:00,21,78.68,78.84,78.58,78.83,270
20101201|2010-06-21 10:30,21,78.85,79.38,78.84,79.3,875
20101201|2010-06-21 11:00,21,79.3,79.38,79.15,79.32,322
20101201|2010-06-21 11:30,21,79.33,79.38,79.13,79.35,226
20101201|2010-06-21 12:00,21,79.35,79.57,79.1,79.4,960
20101201|2010-06-21 12:30,21,79.36,79.46,79.1,79.32,385
20101201|2010-06-21 13:00,21,79.32,79.33,79.02,79.02,627
20101201|2010-06-21 20:00,22,79.01,79.01,78.67,78.72,64
20101201|2010-06-21 20:30,22,78.79,78.8,78.72,78.72,13
20101201|2010-06-21 21:00,22,78.72,78.74,78.67,78.67,26
20101201|2010-06-21 21:30,22,78.69,78.7,78.67,78.7,12
20101201|2010-06-21 22:00,22,78.7,78.7,78.68,78.68,21
20101201|2010-06-21 22:30,22,78.74,78.75,78.69,78.69,5
20101201|2010-06-21 23:00,22,78.7,78.74,78.7,78.74,2
20101201|2010-06-21 23:30,22,78.75,78.75,78.7,78.7,8
20101201|2010-06-22 00:00,22,78.67,78.67,78.58,78.58,46
20101201|2010-06-22 00:30,22,78.6,78.6,78.58,78.58,16
20101201|2010-06-22 01:00,22,78.58,78.64,78.58,78.64,3
20101201|2010-06-22 01:30,22,78.7,78.71,78.66,78.71,5
20101201|2010-06-22 02:00,22,78.71,78.71,78.71,78.71,10
20101201|2010-06-22 02:30,22,78.69,78.73,78.68,78.68,9
20101201|2010-06-22 03:00,22,78.71,78.72,78.68,78.69,51
20101201|2010-06-22 03:30,22,78.72,78.77,78.7,78.77,50
20101201|2010-06-22 04:00,22,78.77,78.78,78.73,78.73,105
20101201|2010-06-22 04:30,22,78.75,78.78,78.72,78.75,31
20101201|2010-06-22 05:00,22,78.75,78.77,78.71,78.77,5
20101201|2010-06-22 05:30,22,78.76,78.77,78.76,78.76,5
20101201|2010-06-22 06:30,22,78.74,78.79,78.55,78.55,110
20101201|2010-06-22 07:00,22,78.55,78.82,78.54,78.82,108
20101201|2010-06-22 07:30,22,78.82,78.82,78.7,78.74,60
20101201|2010-06-22 08:00,22,78.75,78.81,78.75,78.81,10
20101201|2010-06-22 08:30,22,78.81,78.95,78.78,78.85,173
20101201|2010-06-22 09:00,22,78.84,78.84,78.54,78.7,205
20101201|2010-06-22 09:30,22,78.66,79.01,78.54,78.99,781
20101201|2010-06-22 10:00,22,78.95,79.37,78.83,79.33,824
20101201|2010-06-22 10:30,22,79.33,79.43,79.2,79.4,689
20101201|2010-06-22 11:00,22,79.39,79.42,79.22,79.25,264
20101201|2010-06-22 11:30,22,79.25,79.34,79.19,79.33,297
20101201|2010-06-22 12:00,22,79.3,79.32,79.2,79.28,169
20101201|2010-06-22 12:30,22,79.3,79.41,79.24,79.28,326
20101201|2010-06-22 13:00,22,79.29,79.41,79.07,79.26,1018
20101201|2010-06-22 20:00,23,79.16,79.16,78.82,78.82,34
20101201|2010-06-22 20:30,23,78.97,79,78.89,78.89,18
20101201|2010-06-22 21:00,23,78.99,79.15,78.99,79.15,20
20101201|2010-06-22 21:30,23,79.21,79.24,79.21,79.24,12
20101201|2010-06-22 22:00,23,79.24,79.24,79.21,79.21,22
20101201|2010-06-22 22:30,23,79.21,79.23,79.21,79.21,16
20101201|2010-06-22 23:00,23,79.21,79.26,79.2,79.26,70
20101201|2010-06-22 23:30,23,79.13,79.2,79.12,79.2,3
20101201|2010-06-23 00:00,23,79.21,79.21,79.2,79.2,4
20101201|2010-06-23 00:30,23,79.21,79.21,79.21,79.21,4
20101201|2010-06-23 01:00,23,79.21,79.21,79.12,79.2,15
20101201|2010-06-23 01:30,23,79.2,79.2,79.13,79.2,10
20101201|2010-06-23 02:00,23,79.2,79.2,79.2,79.2,4
20101201|2010-06-23 02:30,23,79.25,79.29,79.25,79.29,21
20101201|2010-06-23 03:00,23,79.29,79.29,79.29,79.29,5
20101201|2010-06-23 03:30,23,79.3,79.3,79.3,79.3,2
20101201|2010-06-23 04:00,23,79.3,79.5,79.3,79.5,434
20101201|2010-06-23 04:30,23,79.5,79.55,79.5,79.55,86
20101201|2010-06-23 05:00,23,79.54,79.56,79.5,79.56,94
20101201|2010-06-23 05:30,23,79.56,79.57,79.46,79.57,176
20101201|2010-06-23 06:00,23,79.48,79.55,79.37,79.46,72
20101201|2010-06-23 06:30,23,79.47,79.47,79.36,79.36,22
20101201|2010-06-23 07:00,23,79.44,79.52,79.37,79.52,37
20101201|2010-06-23 07:30,23,79.52,79.57,79.28,79.5,537
20101201|2010-06-23 08:00,23,79.48,79.57,79.4,79.57,217
20101201|2010-06-23 08:30,23,79.56,79.57,79.18,79.27,278
20101201|2010-06-23 09:00,23,79.28,79.28,78.92,79,421
20101201|2010-06-23 09:30,23,79,79.39,78.97,79.29,727
20101201|2010-06-23 10:00,23,79.26,79.28,79.07,79.15,214
20101201|2010-06-23 10:30,23,79.14,79.34,79,79,363
20101201|2010-06-23 11:00,23,78.97,78.98,77.48,77.51,3570
20101201|2010-06-23 11:30,23,77.5,78.23,77.48,78.08,1111
20101201|2010-06-23 12:00,23,78.1,78.4,78.03,78.31,275
20101201|2010-06-23 12:30,23,78.33,78.33,78.09,78.15,206
20101201|2010-06-23 13:00,23,78.15,78.35,78,78,921
20101201|2010-06-23 20:00,24,78.35,78.4,78.16,78.2,37
20101201|2010-06-23 20:30,24,78.17,78.4,78.17,78.35,21
20101201|2010-06-23 21:00,24,78.38,78.38,78.38,78.38,4
20101201|2010-06-23 21:30,24,78.38,78.45,78.38,78.45,13
20101201|2010-06-23 22:00,24,78.44,78.44,78.34,78.44,17
20101201|2010-06-23 22:30,24,78.44,78.5,78.43,78.5,13
20101201|2010-06-23 23:00,24,78.5,78.5,78.45,78.45,11
20101201|2010-06-23 23:30,24,78.49,78.49,78.45,78.45,18
20101201|2010-06-24 00:00,24,78.43,78.48,78.43,78.48,8
20101201|2010-06-24 00:30,24,78.45,78.49,78.45,78.49,14
20101201|2010-06-24 01:00,24,78.43,78.43,78.43,78.43,1
20101201|2010-06-24 01:30,24,78.49,78.5,78.49,78.5,26
20101201|2010-06-24 02:00,24,78.5,78.56,78.46,78.46,30
20101201|2010-06-24 02:30,24,78.46,78.48,78.43,78.46,24
20101201|2010-06-24 03:00,24,78.4,78.48,78.4,78.48,21
20101201|2010-06-24 03:30,24,78.45,78.52,78.45,78.52,11
20101201|2010-06-24 04:00,24,78.54,78.6,78.46,78.48,12
20101201|2010-06-24 04:30,24,78.5,78.59,78.5,78.59,24
20101201|2010-06-24 05:00,24,78.5,78.8,78.5,78.8,90
20101201|2010-06-24 05:30,24,78.81,78.99,78.63,78.82,248
20101201|2010-06-24 06:00,24,78.64,78.88,78.63,78.7,13
20101201|2010-06-24 06:30,24,78.74,78.94,78.68,78.92,18
20101201|2010-06-24 07:00,24,78.92,78.97,78.82,78.92,139
20101201|2010-06-24 07:30,24,78.88,78.89,78.4,78.87,322
20101201|2010-06-24 08:00,24,78.85,78.89,78.71,78.79,192
20101201|2010-06-24 08:30,24,78.74,78.77,78.49,78.75,215
20101201|2010-06-24 09:00,24,78.75,78.88,78.49,78.63,273
20101201|2010-06-24 09:30,24,78.6,78.68,78.15,78.35,1539
20101201|2010-06-24 10:00,24,78.32,78.42,77.89,78.38,931
20101201|2010-06-24 10:30,24,78.4,78.66,78.38,78.5,596
20101201|2010-06-24 11:00,24,78.58,78.91,78.51,78.85,563
20101201|2010-06-24 11:30,24,78.83,78.83,78.5,78.8,295
20101201|2010-06-24 12:00,24,78.77,78.84,78.72,78.79,158
20101201|2010-06-24 12:30,24,78.75,78.76,78.62,78.7,168
20101201|2010-06-24 13:00,24,78.69,78.93,78.63,78.93,909
20101201|2010-06-24 20:00,25,78.93,78.93,78.64,78.88,3
20101201|2010-06-24 20:30,25,78.85,78.93,78.74,78.92,16
20101201|2010-06-24 21:00,25,78.92,78.98,78.92,78.98,62
20101201|2010-06-24 21:30,25,78.98,78.98,78.96,78.96,10
20101201|2010-06-24 22:00,25,78.96,78.96,78.82,78.82,4
20101201|2010-06-24 22:30,25,78.9,78.9,78.86,78.86,42
20101201|2010-06-24 23:30,25,78.89,78.89,78.81,78.81,2
20101201|2010-06-25 00:00,25,78.8,78.8,78.8,78.8,1
20101201|2010-06-25 00:30,25,78.8,78.85,78.7,78.85,39
20101201|2010-06-25 01:00,25,78.89,78.9,78.85,78.9,30
20101201|2010-06-25 01:30,25,78.9,78.9,78.9,78.9,1
20101201|2010-06-25 02:00,25,78.85,78.9,78.85,78.85,54
20101201|2010-06-25 02:30,25,78.85,78.92,78.8,78.9,28
20101201|2010-06-25 03:00,25,78.92,78.99,78.92,78.99,36
20101201|2010-06-25 03:30,25,78.98,78.99,78.93,78.93,52
20101201|2010-06-25 04:00,25,78.92,78.92,78.85,78.88,12
20101201|2010-06-25 04:30,25,78.88,78.95,78.64,78.95,89
20101201|2010-06-25 05:00,25,78.95,78.95,78.72,78.85,27
20101201|2010-06-25 05:30,25,78.9,78.92,78.9,78.9,9
20101201|2010-06-25 06:00,25,78.85,78.89,78.8,78.89,16
20101201|2010-06-25 06:30,25,78.89,79.13,78.85,79.05,197
20101201|2010-06-25 07:00,25,79.12,79.13,78.65,78.9,82
20101201|2010-06-25 07:30,25,78.9,79.01,78.64,78.85,163
20101201|2010-06-25 08:00,25,78.85,79,78.85,79,115
20101201|2010-06-25 08:30,25,79,79.11,78.9,79,217
20101201|2010-06-25 09:00,25,79,79.11,78.98,79,220
20101201|2010-06-25 09:30,25,78.96,79.2,78.86,79.14,560
20101201|2010-06-25 10:00,25,79.14,79.14,78.34,78.61,541
20101201|2010-06-25 10:30,25,78.54,78.92,78.42,78.75,382
20101201|2010-06-25 11:00,25,78.68,78.85,78.67,78.84,113
20101201|2010-06-25 11:30,25,78.82,78.93,78.75,78.8,91
20101201|2010-06-25 12:00,25,78.79,78.89,78.64,78.7,192
20101201|2010-06-25 12:30,25,78.72,78.79,78.56,78.63,147
20101201|2010-06-25 13:00,25,78.68,79.04,78.51,78.92,916
20101201|2010-06-27 20:00,28,79,79.04,78.91,78.91,32
20101201|2010-06-27 20:30,28,78.95,79.04,78.95,79.04,12
20101201|2010-06-27 21:00,28,79.04,79.3,79.04,79.3,106
20101201|2010-06-27 21:30,28,79.29,79.29,79.1,79.16,39
20101201|2010-06-27 22:00,28,79.17,79.19,79.1,79.17,21
20101201|2010-06-27 22:30,28,79.07,79.16,79.01,79.01,5
20101201|2010-06-27 23:00,28,79,79,78.96,79,6
20101201|2010-06-27 23:30,28,79.01,79.05,79,79.05,8
20101201|2010-06-28 00:00,28,79.05,79.05,78.95,79,13
20101201|2010-06-28 00:30,28,79.03,79.03,79.03,79.03,4
20101201|2010-06-28 01:00,28,79,79,78.93,78.93,6
20101201|2010-06-28 02:30,28,78.93,79,78.87,79,81
20101201|2010-06-28 03:00,28,78.98,79,78.98,79,35
20101201|2010-06-28 03:30,28,78.93,79.08,78.93,79.08,30
20101201|2010-06-28 04:00,28,79,79.1,79,79.1,46
20101201|2010-06-28 04:30,28,79.04,79.04,79,79,6
20101201|2010-06-28 05:00,28,79,79,79,79,1
20101201|2010-06-28 06:30,28,79.05,79.08,79.05,79.08,3
20101201|2010-06-28 07:00,28,79.09,79.14,79.05,79.05,32
20101201|2010-06-28 07:30,28,79.05,79.14,79.01,79.09,38
20101201|2010-06-28 08:00,28,79.05,79.08,78.99,79,111
20101201|2010-06-28 08:30,28,79,79.04,78.39,78.51,520
20101201|2010-06-28 09:00,28,78.52,78.55,78.44,78.51,133
20101201|2010-06-28 09:30,28,78.47,78.63,77.67,78,1940
20101201|2010-06-28 10:00,28,78,78.55,77.91,78.48,412
20101201|2010-06-28 10:30,28,78.48,78.9,78.41,78.54,728
20101201|2010-06-28 11:00,28,78.54,78.67,78.24,78.58,444
20101201|2010-06-28 11:30,28,78.5,78.75,78.33,78.75,241
20101201|2010-06-28 12:00,28,78.7,78.73,78.42,78.42,108
20101201|2010-06-28 12:30,28,78.43,78.5,78.3,78.3,135
20101201|2010-06-28 13:00,28,78.27,78.64,78.12,78.56,594
20101201|2010-06-28 20:00,29,78.25,78.5,78.25,78.5,46
20101201|2010-06-28 20:30,29,78.5,78.5,78.4,78.46,26
20101201|2010-06-28 21:00,29,78.46,78.54,78.46,78.54,15
20101201|2010-06-28 21:30,29,78.54,78.58,78.5,78.5,10
20101201|2010-06-28 22:00,29,78.42,78.42,78.4,78.4,3
20101201|2010-06-28 22:30,29,78.4,78.4,78.32,78.32,8
20101201|2010-06-28 23:00,29,78.42,78.42,78.42,78.42,1
20101201|2010-06-28 23:30,29,78.3,78.3,78.3,78.3,1
20101201|2010-06-29 00:00,29,78.29,78.29,78.29,78.29,2
20101201|2010-06-29 00:30,29,78.28,78.28,78.1,78.1,25
20101201|2010-06-29 01:00,29,78.13,78.25,78.07,78.25,16
20101201|2010-06-29 01:30,29,78.35,78.42,78.35,78.35,12
20101201|2010-06-29 02:00,29,78.33,78.37,78.33,78.37,15
20101201|2010-06-29 02:30,29,78.4,78.4,78.05,78.05,52
20101201|2010-06-29 03:00,29,78.11,78.11,78.1,78.1,18
20101201|2010-06-29 03:30,29,78.1,78.1,78.1,78.1,25
20101201|2010-06-29 04:00,29,78.2,78.3,78.2,78.3,10
20101201|2010-06-29 04:30,29,78.25,78.25,78.13,78.13,3
20101201|2010-06-29 05:00,29,78.2,78.32,78.15,78.32,13
20101201|2010-06-29 05:30,29,78.25,78.4,78.25,78.38,10
20101201|2010-06-29 06:00,29,78.44,78.44,78.19,78.2,10
20101201|2010-06-29 06:30,29,78.2,78.45,78.2,78.45,23
20101201|2010-06-29 07:00,29,78.45,78.45,78.16,78.16,106
20101201|2010-06-29 07:30,29,78.16,78.3,78.16,78.3,34
20101201|2010-06-29 08:00,29,78.26,78.57,78.25,78.48,240
20101201|2010-06-29 08:30,29,78.49,78.5,78.18,78.3,197
20101201|2010-06-29 09:00,29,78.18,78.2,77.04,77.35,1604
20101201|2010-06-29 09:30,29,77.35,77.75,77.3,77.52,1054
20101201|2010-06-29 10:00,29,77.52,77.66,77.45,77.58,387
20101201|2010-06-29 10:30,29,77.55,77.63,77.47,77.48,407
20101201|2010-06-29 11:00,29,77.47,77.53,77.34,77.51,461
20101201|2010-06-29 11:30,29,77.55,77.66,77.43,77.56,176
20101201|2010-06-29 12:00,29,77.6,77.95,77.6,77.84,544
20101201|2010-06-29 12:30,29,77.89,77.94,77.5,77.55,346
20101201|2010-06-29 13:00,29,77.62,78.2,77.62,78.11,1276
20101201|2010-06-29 20:00,30,78,78,77.75,77.75,54
20101201|2010-06-29 20:30,30,77.79,77.9,77.79,77.9,6
20101201|2010-06-29 21:00,30,77.79,77.8,77.79,77.8,8
20101201|2010-06-29 21:30,30,77.8,77.8,77.7,77.8,39
20101201|2010-06-29 22:00,30,77.89,77.91,77.8,77.91,127
20101201|2010-06-29 22:30,30,77.9,77.9,77.78,77.8,7
20101201|2010-06-29 23:00,30,77.8,77.85,77.8,77.85,2
20101201|2010-06-29 23:30,30,77.8,77.8,77.77,77.77,3
20101201|2010-06-30 00:00,30,77.85,77.9,77.85,77.9,19
20101201|2010-06-30 00:30,30,77.9,77.91,77.77,77.91,35
20101201|2010-06-30 01:00,30,77.91,77.91,77.78,77.91,8
20101201|2010-06-30 01:30,30,77.98,78.26,77.98,78.25,42
20101201|2010-06-30 02:00,30,78.01,78.15,78.01,78.1,9
20101201|2010-06-30 02:30,30,78.15,78.29,78.15,78.29,15
20101201|2010-06-30 03:00,30,78.28,78.28,78.1,78.1,39
20101201|2010-06-30 03:30,30,78.1,78.22,77.94,78.16,16
20101201|2010-06-30 04:00,30,78.06,78.1,78,78.1,47
20101201|2010-06-30 04:30,30,78.12,78.14,77.93,77.96,15
20101201|2010-06-30 05:00,30,78,78.02,77.99,77.99,7
20101201|2010-06-30 05:30,30,77.98,77.99,77.92,77.92,9
20101201|2010-06-30 06:00,30,77.97,78,77.97,78,22
20101201|2010-06-30 06:30,30,77.99,78.06,77.98,78,52
20101201|2010-06-30 07:00,30,77.98,77.98,77.77,77.8,169
20101201|2010-06-30 07:30,30,77.8,77.83,77.36,77.44,439
20101201|2010-06-30 08:00,30,77.44,77.44,77.12,77.26,790
20101201|2010-06-30 08:30,30,77.28,77.67,77.28,77.5,442
20101201|2010-06-30 09:00,30,77.51,77.64,77.5,77.5,298
20101201|2010-06-30 09:30,30,77.53,77.63,76.5,76.64,3921
20101201|2010-06-30 10:00,30,76.65,77.08,76.53,76.74,1300
20101201|2010-06-30 10:30,30,76.75,77,76.66,76.9,574
20101201|2010-06-30 11:00,30,76.9,77.1,76.85,77.03,171
20101201|2010-06-30 11:30,30,77.01,77.18,76.91,77.15,187
20101201|2010-06-30 12:00,30,77.14,77.14,77,77.07,225
20101201|2010-06-30 12:30,30,77.05,77.05,76.19,76.43,2231
20101201|2010-06-30 13:00,30,76.42,76.89,75.86,76.85,3624
20101201|2010-06-30 20:00,1,77,77.26,76.65,76.85,131
20101201|2010-06-30 20:30,1,76.83,77,76.82,76.95,76
20101201|2010-06-30 21:00,1,76.86,76.9,76.85,76.9,31
20101201|2010-06-30 21:30,1,76.89,77.07,76.89,76.94,73
20101201|2010-06-30 22:00,1,77,77,76.88,76.9,128
20101201|2010-06-30 22:30,1,77,77,77,77,1
20101201|2010-06-30 23:00,1,76.98,76.98,76.98,76.98,1
20101201|2010-06-30 23:30,1,76.9,76.9,76.69,76.69,19
20101201|2010-07-01 00:00,1,76.75,76.75,76.75,76.75,1
20101201|2010-07-01 00:30,1,76.75,76.8,76.75,76.79,17
20101201|2010-07-01 01:00,1,76.75,76.84,76.75,76.8,10
20101201|2010-07-01 01:30,1,76.84,76.84,76.65,76.84,6
20101201|2010-07-01 02:00,1,76.76,76.78,76.3,76.3,131
20101201|2010-07-01 02:30,1,76.3,76.4,76.16,76.4,127
20101201|2010-07-01 03:00,1,76.4,76.64,76.3,76.42,128
20101201|2010-07-01 03:30,1,76.42,76.5,76.35,76.5,29
20101201|2010-07-01 04:00,1,76.5,76.53,75.9,75.9,201
20101201|2010-07-01 04:30,1,75.91,76.1,75.91,76.04,31
20101201|2010-07-01 05:00,1,76.1,76.2,75.95,76,71
20101201|2010-07-01 05:30,1,76.1,76.19,76.06,76.14,31
20101201|2010-07-01 06:00,1,76.1,76.14,76.05,76.13,139
20101201|2010-07-01 06:30,1,76.06,76.17,75.95,75.95,288
20101201|2010-07-01 07:00,1,75.95,75.98,75.76,75.93,568
20101201|2010-07-01 07:30,1,75.85,75.85,75.7,75.83,429
20101201|2010-07-01 08:00,1,75.78,76.17,75.77,76.1,526
20101201|2010-07-01 08:30,1,76.04,76.08,75.87,75.96,294
20101201|2010-07-01 09:00,1,75.96,76,75.4,75.4,1657
20101201|2010-07-01 09:30,1,75.43,76,75.39,75.8,2557
20101201|2010-07-01 10:00,1,75.8,75.83,75.17,75.53,2214
20101201|2010-07-01 10:30,1,75.52,76.49,75.4,76.16,984
20101201|2010-07-01 11:00,1,76.2,76.32,76.07,76.29,280
20101201|2010-07-01 11:30,1,76.32,76.51,76.07,76.19,465
20101201|2010-07-01 12:00,1,76.24,76.25,75.55,75.55,1076
20101201|2010-07-01 12:30,1,75.57,75.96,75.57,75.78,425
20101201|2010-07-01 13:00,1,75.83,76.59,75.78,76.34,1028
20101201|2010-07-01 20:00,2,76.45,76.45,76.2,76.45,52
20101201|2010-07-01 20:30,2,76.3,76.3,76.2,76.3,43
20101201|2010-07-01 21:00,2,76.45,76.45,76.45,76.45,1
20101201|2010-07-01 21:30,2,76.4,76.5,76.4,76.45,23
20101201|2010-07-01 22:00,2,76.5,76.5,76.49,76.49,4
20101201|2010-07-01 22:30,2,76.31,76.31,76.3,76.3,3
20101201|2010-07-01 23:00,2,76.3,76.35,76.3,76.35,2
20101201|2010-07-02 00:00,2,76.4,76.45,76.4,76.45,5
20101201|2010-07-02 00:30,2,76.45,76.59,76.45,76.59,67
20101201|2010-07-02 01:00,2,76.59,76.61,76.55,76.6,63
20101201|2010-07-02 01:30,2,76.56,76.69,76.52,76.69,94
20101201|2010-07-02 02:00,2,76.69,76.69,76.55,76.62,29
20101201|2010-07-02 02:30,2,76.63,76.7,76.55,76.55,50
20101201|2010-07-02 03:00,2,76.6,76.6,76.4,76.45,59
20101201|2010-07-02 03:30,2,76.45,76.65,76.45,76.6,71
20101201|2010-07-02 04:00,2,76.55,76.55,76.51,76.55,35
20101201|2010-07-02 04:30,2,76.54,76.58,76.4,76.49,70
20101201|2010-07-02 05:00,2,76.48,76.53,76.45,76.45,61
20101201|2010-07-02 05:30,2,76.49,76.52,76.45,76.45,28
20101201|2010-07-02 06:00,2,76.46,76.51,76.46,76.51,9
20101201|2010-07-02 06:30,2,76.53,76.53,76.45,76.52,34
20101201|2010-07-02 07:00,2,76.51,76.52,76.32,76.32,78
20101201|2010-07-02 07:30,2,76.34,76.75,76.22,76.6,310
20101201|2010-07-02 08:00,2,76.6,76.87,76.3,76.76,101
20101201|2010-07-02 08:30,2,76.72,76.81,76.4,76.56,253
20101201|2010-07-02 09:00,2,76.56,76.56,76.2,76.56,614
20101201|2010-07-02 09:30,2,76.58,76.63,75.79,75.9,2096
20101201|2010-07-02 10:00,2,75.9,76.06,75.69,75.71,1133
20101201|2010-07-02 10:30,2,75.84,75.89,75.55,75.62,793
20101201|2010-07-02 11:00,2,75.62,75.88,75.59,75.74,625
20101201|2010-07-02 11:30,2,75.77,75.78,75.6,75.63,179
20101201|2010-07-02 12:00,2,75.67,75.69,75.4,75.44,759
20101201|2010-07-02 12:30,2,75.46,75.76,75.42,75.55,449
20101201|2010-07-02 13:00,2,75.54,75.78,75.47,75.6,1052
20101201|2010-07-05 20:00,6,75.4,75.4,75.25,75.27,127
20101201|2010-07-05 20:30,6,75.3,75.3,75.25,75.3,18
20101201|2010-07-05 21:00,6,75.3,75.49,75.29,75.49,55
20101201|2010-07-05 21:30,6,75.49,75.5,75.48,75.5,13
20101201|2010-07-05 22:00,6,75.43,75.43,75.38,75.38,3
20101201|2010-07-05 22:30,6,75.43,75.5,75.43,75.5,20
20101201|2010-07-05 23:00,6,75.38,75.38,75.38,75.38,7
20101201|2010-07-05 23:30,6,75.45,75.5,75.45,75.5,19
20101201|2010-07-06 00:00,6,75.5,75.5,75.5,75.5,20
20101201|2010-07-06 01:00,6,75.43,75.5,75.43,75.5,44
20101201|2010-07-06 01:30,6,75.51,75.7,75.51,75.67,117
20101201|2010-07-06 02:00,6,75.65,75.98,75.65,75.98,194
20101201|2010-07-06 02:30,6,75.98,75.98,75.51,75.57,207
20101201|2010-07-06 03:00,6,75.52,75.56,75.5,75.56,57
20101201|2010-07-06 03:30,6,75.53,75.53,75.5,75.52,54
20101201|2010-07-06 04:00,6,75.51,75.61,75.5,75.57,159
20101201|2010-07-06 04:30,6,75.5,75.52,75.44,75.44,23
20101201|2010-07-06 05:00,6,75.41,75.45,75.35,75.4,70
20101201|2010-07-06 05:30,6,75.4,75.5,75.4,75.49,21
20101201|2010-07-06 06:00,6,75.48,75.56,75.48,75.53,39
20101201|2010-07-06 06:30,6,75.53,75.68,75.52,75.52,188
20101201|2010-07-06 07:00,6,75.53,75.98,75.52,75.9,282
20101201|2010-07-06 07:30,6,75.81,75.97,75.8,75.88,154
20101201|2010-07-06 08:00,6,75.9,76.09,75.67,75.72,458
20101201|2010-07-06 08:30,6,75.71,75.83,75.5,75.5,178
20101201|2010-07-06 09:00,6,75.5,75.85,75.38,75.42,547
20101201|2010-07-06 09:30,6,75.42,76.03,75.26,75.83,2012
20101201|2010-07-06 10:00,6,75.84,75.96,75.58,75.65,409
20101201|2010-07-06 10:30,6,75.62,75.64,75.28,75.28,710
20101201|2010-07-06 11:00,6,75.31,75.49,75.26,75.29,315
20101201|2010-07-06 11:30,6,75.3,75.36,75.25,75.33,414
20101201|2010-07-06 12:00,6,75.3,75.36,74.53,74.53,2429
20101201|2010-07-06 12:30,6,74.53,74.57,74.16,74.4,2325
20101201|2010-07-06 13:00,6,74.4,74.49,74.27,74.33,1880
20101201|2010-07-06 20:00,7,74.45,74.75,74.34,74.72,169
20101201|2010-07-06 20:30,7,74.72,74.8,74.66,74.8,52
20101201|2010-07-06 21:00,7,74.79,74.79,74.5,74.6,116
20101201|2010-07-06 21:30,7,74.51,74.65,74.51,74.65,12
20101201|2010-07-06 22:00,7,74.65,74.74,74.5,74.74,46
20101201|2010-07-06 22:30,7,74.61,74.7,74.56,74.7,24
20101201|2010-07-06 23:00,7,74.56,74.68,74.56,74.65,52
20101201|2010-07-06 23:30,7,74.65,74.65,74.56,74.6,31
20101201|2010-07-07 00:00,7,74.55,74.62,74.55,74.62,5
20101201|2010-07-07 00:30,7,74.62,74.69,74.6,74.69,40
20101201|2010-07-07 01:00,7,74.69,74.69,74.62,74.63,65
20101201|2010-07-07 01:30,7,74.65,74.94,74.63,74.94,152
20101201|2010-07-07 02:00,7,74.9,75.01,74.88,74.88,101
20101201|2010-07-07 02:30,7,74.74,74.83,74.74,74.74,10
20101201|2010-07-07 03:00,7,74.74,74.74,74.66,74.66,24
20101201|2010-07-07 03:30,7,74.66,74.7,74.61,74.64,28
20101201|2010-07-07 04:00,7,74.64,74.66,74.6,74.6,22
20101201|2010-07-07 04:30,7,74.6,74.6,74.5,74.5,50
20101201|2010-07-07 05:00,7,74.5,74.5,74.4,74.45,91
20101201|2010-07-07 05:30,7,74.45,74.45,74.45,74.45,6
20101201|2010-07-07 06:00,7,74.45,74.45,74.4,74.4,42
20101201|2010-07-07 06:30,7,74.43,74.45,74.21,74.32,118
20101201|2010-07-07 07:00,7,74.39,74.45,73.66,73.72,1183
20101201|2010-07-07 07:30,7,73.7,73.9,73.58,73.7,540
20101201|2010-07-07 08:00,7,73.75,74.17,73.7,73.98,733
20101201|2010-07-07 08:30,7,73.9,74.1,73.55,73.66,465
20101201|2010-07-07 09:00,7,73.68,73.96,73.57,73.8,660
20101201|2010-07-07 09:30,7,73.77,74.19,73.57,73.81,1452
20101201|2010-07-07 10:00,7,73.79,74.5,73.66,74.18,881
20101201|2010-07-07 10:30,7,74.07,74.83,74.06,74.6,962
20101201|2010-07-07 11:00,7,74.64,74.9,74.51,74.53,588
20101201|2010-07-07 11:30,7,74.56,74.79,74.44,74.51,230
20101201|2010-07-07 12:00,7,74.55,74.63,74.34,74.47,288
20101201|2010-07-07 12:30,7,74.5,74.55,74.05,74.18,489
20101201|2010-07-07 13:00,7,74.2,74.9,74.18,74.81,1148
20101201|2010-07-07 20:00,8,74.6,75.15,74.6,75.1,311
20101201|2010-07-07 20:30,8,75,75.2,75,75.2,95
20101201|2010-07-07 21:00,8,75.2,75.2,75,75.01,70
20101201|2010-07-07 21:30,8,75.02,75.1,74.97,75.1,29
20101201|2010-07-07 22:00,8,74.95,74.95,74.94,74.94,2
20101201|2010-07-07 22:30,8,74.97,75,74.93,74.98,20
20101201|2010-07-07 23:00,8,75,75,74.92,74.92,3
20101201|2010-07-07 23:30,8,75,75.03,75,75.03,4
20101201|2010-07-08 00:00,8,75.03,75.05,74.9,75.05,18
20101201|2010-07-08 00:30,8,75,75.05,74.95,75.05,16
20101201|2010-07-08 01:00,8,75,75.13,75,75.13,43
20101201|2010-07-08 01:30,8,75.13,75.14,75.1,75.1,16
20101201|2010-07-08 02:00,8,75.15,75.15,75.05,75.13,10
20101201|2010-07-08 02:30,8,75.05,75.05,74.8,74.8,83
20101201|2010-07-08 03:00,8,74.77,74.77,74.4,74.41,233
20101201|2010-07-08 03:30,8,74.46,74.46,74.05,74.05,159
20101201|2010-07-08 04:00,8,74.39,74.44,74.18,74.21,126
20101201|2010-07-08 04:30,8,74.2,74.45,74.2,74.44,33
20101201|2010-07-08 05:00,8,74.44,74.7,74.31,74.7,22
20101201|2010-07-08 05:30,8,74.65,74.7,74.4,74.4,16
20101201|2010-07-08 06:30,8,74.45,74.55,74.1,74.1,96
20101201|2010-07-08 07:00,8,74.08,74.43,74.07,74.33,192
20101201|2010-07-08 07:30,8,74.23,74.38,74.2,74.32,216
20101201|2010-07-08 08:00,8,74.31,74.4,74.23,74.32,147
20101201|2010-07-08 08:30,8,74.22,74.32,74.05,74.05,324
20101201|2010-07-08 09:00,8,74.1,74.23,73.83,73.86,538
20101201|2010-07-08 09:30,8,74.19,74.19,73.65,73.65,1627
20101201|2010-07-08 10:00,8,73.66,73.8,73.61,73.73,591
20101201|2010-07-08 10:30,8,73.73,73.88,73.6,73.88,563
20101201|2010-07-08 11:00,8,73.86,74.03,73.65,73.79,527
20101201|2010-07-08 11:30,8,73.77,73.96,73.74,73.87,330
20101201|2010-07-08 12:00,8,73.86,74,73.82,73.82,426
20101201|2010-07-08 12:30,8,73.86,74.2,73.84,74.18,625
20101201|2010-07-08 13:00,8,74.18,74.3,73.84,73.95,1376
20101201|2010-07-08 13:30,8,74,74,74,74,1
20101201|2010-07-08 20:00,9,74,74.19,73.99,74,43
20101201|2010-07-08 20:30,9,74,74.22,74,74.22,14
20101201|2010-07-08 21:00,9,74.25,74.35,74.2,74.3,23
20101201|2010-07-08 21:30,9,74.25,74.45,74.2,74.45,84
20101201|2010-07-08 22:00,9,74.36,74.45,74.35,74.35,26
20101201|2010-07-08 22:30,9,74.32,74.4,74.32,74.4,11
20101201|2010-07-08 23:00,9,74.35,74.35,74.35,74.35,10
20101201|2010-07-08 23:30,9,74.35,74.35,74.35,74.35,2
20101201|2010-07-09 00:00,9,74.33,74.33,74.33,74.33,5
20101201|2010-07-09 00:30,9,74.34,74.4,74.34,74.4,11
20101201|2010-07-09 01:00,9,74.4,74.43,74.4,74.43,21
20101201|2010-07-09 01:30,9,74.4,74.47,74.4,74.4,41
20101201|2010-07-09 02:30,9,74.33,74.33,74.11,74.11,34
20101201|2010-07-09 03:00,9,74.12,74.12,74.06,74.06,6
20101201|2010-07-09 03:30,9,74.03,74.03,73.83,73.83,94
20101201|2010-07-09 04:00,9,73.83,73.9,73.8,73.88,42
20101201|2010-07-09 04:30,9,73.83,73.83,73.79,73.81,58
20101201|2010-07-09 05:00,9,73.88,74.14,73.82,74.14,46
20101201|2010-07-09 06:00,9,74.06,74.22,74,74.08,79
20101201|2010-07-09 06:30,9,74.19,74.25,73.82,73.89,90
20101201|2010-07-09 07:00,9,73.9,73.92,73.8,73.85,87
20101201|2010-07-09 07:30,9,73.85,73.85,73.66,73.76,305
20101201|2010-07-09 08:00,9,73.8,73.83,73.65,73.65,217
20101201|2010-07-09 08:30,9,73.66,73.79,73.61,73.78,209
20101201|2010-07-09 09:00,9,73.76,73.84,73.67,73.7,197
20101201|2010-07-09 09:30,9,73.7,74.25,73.7,74.24,1205
20101201|2010-07-09 10:00,9,74.24,75.38,74.22,74.84,2576
20101201|2010-07-09 10:30,9,74.8,75.21,74.78,74.9,650
20101201|2010-07-09 11:00,9,74.94,75,74.81,74.9,189
20101201|2010-07-09 11:30,9,74.9,75.03,74.77,74.82,196
20101201|2010-07-09 12:00,9,74.79,75.03,74.76,74.93,280
20101201|2010-07-09 12:30,9,74.9,74.97,74.89,74.91,243
20101201|2010-07-09 13:00,9,74.91,75.19,74.8,74.87,1422
20101201|2010-07-11 20:00,12,74.88,74.95,74.7,74.79,70
20101201|2010-07-11 20:30,12,74.75,74.75,74.7,74.72,11
20101201|2010-07-11 21:00,12,74.67,74.72,74.5,74.52,44
20101201|2010-07-11 21:30,12,74.52,74.53,74.33,74.35,116
20101201|2010-07-11 22:00,12,74.5,74.65,74.41,74.5,25
20101201|2010-07-11 22:30,12,74.42,74.42,74.4,74.4,20
20101201|2010-07-11 23:00,12,74.4,74.6,74.35,74.5,13
20101201|2010-07-11 23:30,12,74.36,74.55,74.3,74.3,12
20101201|2010-07-12 00:00,12,74.4,74.4,74.24,74.24,32
20101201|2010-07-12 00:30,12,74.2,74.45,74.1,74.45,11
20101201|2010-07-12 01:00,12,74.45,74.46,74.25,74.25,8
20101201|2010-07-12 01:30,12,74.46,74.46,74.46,74.46,17
20101201|2010-07-12 02:00,12,74.38,74.38,74.25,74.3,40
20101201|2010-07-12 02:30,12,74.35,74.45,74.25,74.25,96
20101201|2010-07-12 03:00,12,74.41,74.47,74.4,74.47,27
20101201|2010-07-12 03:30,12,74.37,74.58,74.35,74.58,30
20101201|2010-07-12 04:00,12,74.64,74.64,74.64,74.64,40
20101201|2010-07-12 04:30,12,74.58,74.58,74.4,74.4,17
20101201|2010-07-12 05:00,12,74.57,74.65,74.5,74.5,39
20101201|2010-07-12 05:30,12,74.59,74.64,74.59,74.61,14
20101201|2010-07-12 06:00,12,74.51,74.51,74.4,74.41,52
20101201|2010-07-12 06:30,12,74.46,74.63,74.45,74.59,34
20101201|2010-07-12 07:00,12,74.63,74.65,74.4,74.4,144
20101201|2010-07-12 07:30,12,74.41,74.45,74.08,74.3,332
20101201|2010-07-12 08:00,12,74.3,74.32,74.2,74.25,103
20101201|2010-07-12 08:30,12,74.22,74.4,74.1,74.4,106
20101201|2010-07-12 09:00,12,74.31,74.39,74.13,74.25,133
20101201|2010-07-12 09:30,12,74.29,74.36,73.8,74.12,1363
20101201|2010-07-12 10:00,12,74.15,74.36,73.94,74.05,475
20101201|2010-07-12 10:30,12,74.05,74.11,73.95,74,257
20101201|2010-07-12 11:00,12,74,74.2,74,74.03,357
20101201|2010-07-12 11:30,12,74.14,74.28,73.85,74,620
20101201|2010-07-12 12:00,12,73.94,74.07,73.56,73.8,840
20101201|2010-07-12 12:30,12,73.8,74.25,73.76,73.84,351
20101201|2010-07-12 13:00,12,73.82,73.9,73.6,73.68,1601
20101201|2010-07-12 20:00,13,73.7,73.86,73.6,73.6,140
20101201|2010-07-12 20:30,13,73.59,73.59,73.4,73.45,383
20101201|2010-07-12 21:00,13,73.5,73.5,73.35,73.37,50
20101201|2010-07-12 21:30,13,73.49,73.49,73.41,73.41,36
20101201|2010-07-12 22:00,13,73.41,73.41,73.41,73.41,10
20101201|2010-07-12 22:30,13,73.42,73.48,73.35,73.35,69
20101201|2010-07-12 23:00,13,73.35,73.35,73.34,73.35,22
20101201|2010-07-12 23:30,13,73.35,73.35,73.3,73.3,94
20101201|2010-07-13 00:00,13,73.3,73.55,73.3,73.55,48
20101201|2010-07-13 00:30,13,73.5,73.5,73.41,73.41,3
20101201|2010-07-13 01:00,13,73.5,73.7,73.5,73.7,62
20101201|2010-07-13 01:30,13,73.51,73.51,73.51,73.51,37
20101201|2010-07-13 02:00,13,73.51,73.63,73.37,73.63,55
20101201|2010-07-13 02:30,13,73.57,73.65,73.57,73.65,6
20101201|2010-07-13 03:00,13,73.57,73.7,73.5,73.7,109
20101201|2010-07-13 03:30,13,73.6,73.6,73.6,73.6,1
20101201|2010-07-13 04:00,13,73.6,73.75,73.5,73.75,62
20101201|2010-07-13 04:30,13,73.75,73.77,73.69,73.77,18
20101201|2010-07-13 05:00,13,73.78,73.85,73.7,73.8,72
20101201|2010-07-13 05:30,13,73.73,74.07,73.72,74.07,80
20101201|2010-07-13 06:00,13,74.06,74.06,73.87,73.87,20
20101201|2010-07-13 06:30,13,73.83,74.07,73.8,73.87,71
20101201|2010-07-13 07:00,13,73.87,74,73.76,73.76,65
20101201|2010-07-13 07:30,13,73.76,74.07,73.71,74,65
20101201|2010-07-13 08:00,13,74,74.39,74,74.1,379
20101201|2010-07-13 08:30,13,74.15,74.49,74.1,74.2,251
20101201|2010-07-13 09:00,13,74.25,74.78,74.21,74.46,407
20101201|2010-07-13 09:30,13,74.44,74.67,74.31,74.36,790
20101201|2010-07-13 10:00,13,74.36,74.75,74.35,74.73,511
20101201|2010-07-13 10:30,13,74.64,74.77,74.56,74.65,463
20101201|2010-07-13 11:00,13,74.66,74.8,74.65,74.65,398
20101201|2010-07-13 11:30,13,74.66,74.66,74.35,74.49,376
20101201|2010-07-13 12:00,13,74.52,74.56,74.36,74.46,366
20101201|2010-07-13 12:30,13,74.38,74.7,74.38,74.61,231
20101201|2010-07-13 13:00,13,74.56,74.72,74.44,74.5,984
20101201|2010-07-13 20:00,14,74.65,74.65,74.3,74.55,69
20101201|2010-07-13 20:30,14,74.6,74.63,74.5,74.54,28
20101201|2010-07-13 21:00,14,74.55,74.55,74.52,74.54,17
20101201|2010-07-13 21:30,14,74.52,74.6,74.46,74.5,21
20101201|2010-07-13 22:00,14,74.6,74.68,74.53,74.6,73
20101201|2010-07-13 22:30,14,74.61,74.61,74.58,74.6,10
20101201|2010-07-13 23:00,14,74.6,74.78,74.6,74.78,33
20101201|2010-07-13 23:30,14,74.79,74.82,74.75,74.82,39
20101201|2010-07-14 00:00,14,74.82,74.82,74.73,74.73,6
20101201|2010-07-14 00:30,14,74.7,74.7,74.6,74.6,44
20101201|2010-07-14 01:00,14,74.53,74.53,74.45,74.45,18
20101201|2010-07-14 01:30,14,74.5,74.5,74.45,74.45,7
20101201|2010-07-14 02:00,14,74.5,74.5,74.34,74.34,12
20101201|2010-07-14 02:30,14,74.45,74.45,74.2,74.3,24
20101201|2010-07-14 03:00,14,74.3,74.5,74.2,74.36,11
20101201|2010-07-14 03:30,14,74.5,74.5,74.45,74.45,23
20101201|2010-07-14 04:00,14,74.45,74.5,74.45,74.47,11
20101201|2010-07-14 04:30,14,74.49,74.49,74.43,74.43,16
20101201|2010-07-14 05:00,14,74.36,74.48,74.36,74.48,15
20101201|2010-07-14 05:30,14,74.46,74.48,74.44,74.48,12
20101201|2010-07-14 06:00,14,74.47,74.52,74.3,74.5,87
20101201|2010-07-14 06:30,14,74.55,74.65,74.5,74.65,88
20101201|2010-07-14 07:00,14,74.65,74.7,74.54,74.54,42
20101201|2010-07-14 07:30,14,74.61,74.61,74.2,74.52,94
20101201|2010-07-14 08:00,14,74.44,74.46,74.3,74.39,69
20101201|2010-07-14 08:30,14,74.34,74.39,73.85,74.03,562
20101201|2010-07-14 09:00,14,74,74.01,73.86,73.9,323
20101201|2010-07-14 09:30,14,73.91,74.55,73.87,74.53,751
20101201|2010-07-14 10:00,14,74.53,74.65,74.42,74.58,288
20101201|2010-07-14 10:30,14,74.56,74.64,74.21,74.22,316
20101201|2010-07-14 11:00,14,74.33,74.4,74.02,74.06,243
20101201|2010-07-14 11:30,14,74.07,74.12,73.85,73.86,328
20101201|2010-07-14 12:00,14,73.86,74,73.56,73.61,774
20101201|2010-07-14 12:30,14,73.6,73.62,73.21,73.4,1932
20101201|2010-07-14 13:00,14,73.44,73.46,73.3,73.31,1117
20101201|2010-07-14 13:30,14,73.31,73.31,73.31,73.31,7
20101201|2010-07-14 20:00,15,73.3,73.35,73.16,73.3,165
20101201|2010-07-14 20:30,15,73.34,73.47,73.3,73.35,31
20101201|2010-07-14 21:00,15,73.35,73.75,73.35,73.75,181
20101201|2010-07-14 21:30,15,73.76,73.9,73.56,73.9,135
20101201|2010-07-14 22:00,15,73.82,73.82,73.66,73.66,60
20101201|2010-07-14 22:30,15,73.7,73.7,73.65,73.65,9
20101201|2010-07-14 23:00,15,73.7,73.8,73.69,73.8,21
20101201|2010-07-14 23:30,15,73.65,73.75,73.65,73.65,5
20101201|2010-07-15 00:00,15,73.75,73.75,73.66,73.66,7
20101201|2010-07-15 00:30,15,73.66,73.66,73.66,73.66,2
20101201|2010-07-15 01:00,15,73.66,73.73,73.65,73.73,7
20101201|2010-07-15 01:30,15,73.74,73.74,73.55,73.55,23
20101201|2010-07-15 02:00,15,73.56,73.56,73.56,73.56,1
20101201|2010-07-15 02:30,15,73.55,73.7,73.5,73.7,12
20101201|2010-07-15 03:00,15,73.56,73.69,73.55,73.55,7
20101201|2010-07-15 03:30,15,73.65,73.65,73.55,73.55,6
20101201|2010-07-15 04:00,15,73.55,73.75,73.55,73.75,36
20101201|2010-07-15 04:30,15,73.7,73.7,73.7,73.7,1
20101201|2010-07-15 05:00,15,73.7,73.81,73.59,73.8,35
20101201|2010-07-15 05:30,15,73.83,73.9,73.73,73.86,24
20101201|2010-07-15 06:00,15,73.88,73.9,73.64,73.85,32
20101201|2010-07-15 06:30,15,73.86,74.1,73.78,74.03,211
20101201|2010-07-15 07:00,15,73.9,74.29,73.89,74.24,283
20101201|2010-07-15 07:30,15,74.07,74.11,73.93,74.1,136
20101201|2010-07-15 08:00,15,74.09,74.09,73.85,73.85,177
20101201|2010-07-15 08:30,15,73.9,73.91,73.38,73.43,375
20101201|2010-07-15 09:00,15,73.43,73.51,73.1,73.19,810
20101201|2010-07-15 09:30,15,73.18,73.37,73.06,73.11,1448
20101201|2010-07-15 10:00,15,73.11,73.18,73.06,73.06,480
20101201|2010-07-15 10:30,15,73.06,73.25,73.06,73.22,409
20101201|2010-07-15 11:00,15,73.22,73.25,73.1,73.17,169
20101201|2010-07-15 11:30,15,73.12,73.25,73.12,73.13,126
20101201|2010-07-15 12:00,15,73.15,73.48,73.13,73.35,310
20101201|2010-07-15 12:30,15,73.39,73.5,73.15,73.25,356
20101201|2010-07-15 13:00,15,73.28,73.61,73.16,73.5,616
20101201|2010-07-15 20:00,16,73.52,73.57,73.5,73.5,29
20101201|2010-07-15 20:30,16,73.4,73.69,73.4,73.69,42
20101201|2010-07-15 21:00,16,73.8,73.8,73.65,73.65,8
20101201|2010-07-15 21:30,16,73.56,73.85,73.56,73.85,23
20101201|2010-07-15 22:00,16,73.9,74.04,73.86,74.02,44
20101201|2010-07-15 22:30,16,74.01,74.01,74.01,74.01,3
20101201|2010-07-15 23:00,16,73.9,73.9,73.9,73.9,1
20101201|2010-07-15 23:30,16,73.86,73.86,73.86,73.86,1
20101201|2010-07-16 00:00,16,73.8,73.9,73.7,73.9,32
20101201|2010-07-16 00:30,16,73.86,73.86,73.86,73.86,3
20101201|2010-07-16 01:00,16,73.95,74,73.66,73.66,35
20101201|2010-07-16 01:30,16,73.75,73.94,73.75,73.94,28
20101201|2010-07-16 02:00,16,73.72,73.72,73.72,73.72,1
20101201|2010-07-16 02:30,16,73.74,73.74,73.74,73.74,3
20101201|2010-07-16 03:00,16,73.75,73.75,73.41,73.47,28
20101201|2010-07-16 03:30,16,73.47,73.47,73.4,73.47,37
20101201|2010-07-16 04:00,16,73.48,73.87,73.48,73.73,30
20101201|2010-07-16 04:30,16,73.73,73.73,73.7,73.73,25
20101201|2010-07-16 05:00,16,73.72,73.95,73.72,73.95,40
20101201|2010-07-16 05:30,16,73.92,73.94,73.92,73.94,14
20101201|2010-07-16 06:00,16,73.85,73.9,73.85,73.9,6
20101201|2010-07-16 06:30,16,73.88,73.99,73.88,73.99,118
20101201|2010-07-16 07:00,16,73.97,74.23,73.94,73.94,242
20101201|2010-07-16 07:30,16,73.9,74.23,73.8,74.13,460
20101201|2010-07-16 08:00,16,74.1,74.23,74.01,74.2,172
20101201|2010-07-16 08:30,16,74.2,74.25,73.4,73.43,552
20101201|2010-07-16 09:00,16,73.43,73.73,73.13,73.46,581
20101201|2010-07-16 09:30,16,73.51,73.7,73.15,73.27,1005
20101201|2010-07-16 10:00,16,73.21,73.3,73.15,73.29,399
20101201|2010-07-16 10:30,16,73.27,73.29,73.17,73.25,266
20101201|2010-07-16 11:00,16,73.24,73.32,73.23,73.23,116
20101201|2010-07-16 11:30,16,73.28,73.28,73.17,73.17,214
20101201|2010-07-16 12:00,16,73.22,73.67,73.2,73.45,301
20101201|2010-07-16 12:30,16,73.48,73.75,73.43,73.7,236
20101201|2010-07-16 13:00,16,73.74,74.16,73.7,74.07,941
20101201|2010-07-18 20:00,19,74.01,74.1,73.62,74.1,119
20101201|2010-07-18 20:30,19,74.15,74.2,74.15,74.18,17
20101201|2010-07-18 21:00,19,74.17,74.3,74.17,74.25,61
20101201|2010-07-18 21:30,19,74.28,74.29,74.25,74.29,12
20101201|2010-07-18 22:00,19,74.29,74.3,74.26,74.3,10
20101201|2010-07-18 23:00,19,74.3,74.3,74.25,74.25,7
20101201|2010-07-18 23:30,19,74.3,74.3,74.3,74.3,13
20101201|2010-07-19 00:00,19,74.3,74.34,74.3,74.34,43
20101201|2010-07-19 00:30,19,74.35,74.4,74.35,74.4,59
20101201|2010-07-19 01:00,19,74.4,74.4,74.4,74.4,34
20101201|2010-07-19 01:30,19,74.4,74.44,74.38,74.44,36
20101201|2010-07-19 02:00,19,74.42,74.42,74.37,74.37,3
20101201|2010-07-19 02:30,19,74.38,74.54,74.38,74.53,68
20101201|2010-07-19 03:00,19,74.53,74.56,74.5,74.56,44
20101201|2010-07-19 03:30,19,74.56,74.56,74.49,74.56,25
20101201|2010-07-19 04:00,19,74.56,74.56,74.55,74.55,29
20101201|2010-07-19 04:30,19,74.54,74.54,74.5,74.5,2
20101201|2010-07-19 05:00,19,74.55,74.56,74.49,74.5,31
20101201|2010-07-19 05:30,19,74.5,74.64,74.5,74.58,144
20101201|2010-07-19 06:00,19,74.56,74.58,74.52,74.58,11
20101201|2010-07-19 06:30,19,74.6,74.6,74.49,74.55,71
20101201|2010-07-19 07:00,19,74.55,74.64,74.43,74.59,375
20101201|2010-07-19 07:30,19,74.63,74.93,74.63,74.75,736
20101201|2010-07-19 08:00,19,74.75,74.9,74.64,74.81,286
20101201|2010-07-19 08:30,19,74.84,74.98,74.65,74.71,578
20101201|2010-07-19 09:00,19,74.71,74.71,73.84,73.84,766
20101201|2010-07-19 09:30,19,73.84,73.99,73.5,73.97,1370
20101201|2010-07-19 10:00,19,73.92,74,73.82,73.9,464
20101201|2010-07-19 10:30,19,73.89,74.02,73.85,73.9,283
20101201|2010-07-19 11:00,19,73.86,73.89,73.7,73.7,167
20101201|2010-07-19 11:30,19,73.71,73.77,73.25,73.29,637
20101201|2010-07-19 12:00,19,73.28,73.55,73.25,73.34,344
20101201|2010-07-19 12:30,19,73.34,73.6,73.33,73.34,187
20101201|2010-07-19 13:00,19,73.34,73.66,73.28,73.61,490
20101201|2010-07-19 20:00,20,73.62,73.87,73.62,73.8,74
20101201|2010-07-19 20:30,20,73.82,73.93,73.8,73.93,28
20101201|2010-07-19 21:00,20,73.9,73.9,73.9,73.9,1
20101201|2010-07-19 21:30,20,73.88,73.88,73.88,73.88,2
20101201|2010-07-19 22:00,20,73.81,73.81,73.76,73.76,4
20101201|2010-07-19 22:30,20,73.76,73.76,73.53,73.6,59
20101201|2010-07-19 23:00,20,73.7,73.7,73.53,73.53,2
20101201|2010-07-20 00:30,20,73.59,73.69,73.59,73.69,13
20101201|2010-07-20 01:00,20,73.74,73.95,73.74,73.95,66
20101201|2010-07-20 01:30,20,73.89,73.91,73.85,73.85,43
20101201|2010-07-20 02:00,20,73.85,73.86,73.85,73.85,36
20101201|2010-07-20 02:30,20,73.85,73.87,73.72,73.85,53
20101201|2010-07-20 03:00,20,73.75,73.82,73.75,73.82,20
20101201|2010-07-20 03:30,20,73.8,74,73.8,74,102
20101201|2010-07-20 04:00,20,74,74.05,73.8,73.8,7
20101201|2010-07-20 04:30,20,73.81,74.09,73.81,74.09,38
20101201|2010-07-20 05:00,20,74,74.29,73.96,74.2,139
20101201|2010-07-20 05:30,20,74.01,74.17,73.99,74.04,27
20101201|2010-07-20 06:00,20,74.05,74.16,74.04,74.16,31
20101201|2010-07-20 06:30,20,74.05,74.13,74,74,61
20101201|2010-07-20 07:00,20,74,74.01,73.8,73.88,146
20101201|2010-07-20 07:30,20,73.86,73.99,73.84,73.9,37
20101201|2010-07-20 08:00,20,73.94,74.1,73.81,73.84,213
20101201|2010-07-20 08:30,20,73.83,73.9,73.68,73.85,104
20101201|2010-07-20 09:00,20,73.83,73.89,73.67,73.7,118
20101201|2010-07-20 09:30,20,73.7,73.87,73.27,73.36,1290
20101201|2010-07-20 10:00,20,73.38,73.51,73.3,73.46,621
20101201|2010-07-20 10:30,20,73.46,73.56,73.37,73.37,395
20101201|2010-07-20 11:00,20,73.38,73.44,73.31,73.32,124
20101201|2010-07-20 11:30,20,73.35,73.45,73.33,73.41,82
20101201|2010-07-20 12:00,20,73.44,73.49,73.35,73.35,385
20101201|2010-07-20 12:30,20,73.34,73.56,73.31,73.35,450
20101201|2010-07-20 13:00,20,73.35,73.35,72.96,73.1,3546
20101201|2010-07-20 20:00,21,73.3,73.42,73.24,73.42,151
20101201|2010-07-20 20:30,21,73.4,73.55,73.4,73.55,105
20101201|2010-07-20 21:00,21,73.46,73.55,73.46,73.52,15
20101201|2010-07-20 21:30,21,73.52,73.55,73.5,73.54,13
20101201|2010-07-20 22:00,21,73.47,73.55,73.4,73.4,29
20101201|2010-07-20 22:30,21,73.42,73.42,73.42,73.42,5
20101201|2010-07-20 23:30,21,73.42,73.42,73.42,73.42,13
20101201|2010-07-21 01:00,21,73.42,73.45,73.37,73.4,101
20101201|2010-07-21 01:30,21,73.4,73.46,73.4,73.46,5
20101201|2010-07-21 02:00,21,73.44,73.44,73.4,73.4,108
20101201|2010-07-21 02:30,21,73.42,73.44,73.37,73.44,41
20101201|2010-07-21 03:00,21,73.42,73.44,73.4,73.44,21
20101201|2010-07-21 03:30,21,73.44,73.45,73.44,73.45,9
20101201|2010-07-21 04:00,21,73.46,73.5,73.46,73.5,15
20101201|2010-07-21 04:30,21,73.5,73.57,73.5,73.5,23
20101201|2010-07-21 05:00,21,73.5,73.5,73.4,73.43,64
20101201|2010-07-21 05:30,21,73.53,73.53,73.45,73.45,8
20101201|2010-07-21 06:00,21,73.46,73.46,73.4,73.43,13
20101201|2010-07-21 06:30,21,73.43,73.43,73.4,73.4,28
20101201|2010-07-21 07:00,21,73.4,73.6,73.36,73.5,170
20101201|2010-07-21 07:30,21,73.51,73.6,73.48,73.5,46
20101201|2010-07-21 08:00,21,73.54,73.69,73.52,73.57,100
20101201|2010-07-21 08:30,21,73.6,73.63,73.4,73.58,298
20101201|2010-07-21 09:00,21,73.58,73.74,73.49,73.65,301
20101201|2010-07-21 09:30,21,73.63,73.92,73.51,73.75,997
20101201|2010-07-21 10:00,21,73.74,74.1,73.74,73.94,905
20101201|2010-07-21 10:30,21,73.95,74.1,73.83,74.07,811
20101201|2010-07-21 11:00,21,74.07,74.48,74.03,74.2,892
20101201|2010-07-21 11:30,21,74.18,74.18,73.98,74.15,453
20101201|2010-07-21 12:00,21,74.16,74.24,74.06,74.23,297
20101201|2010-07-21 12:30,21,74.23,74.3,74,74.09,711
20101201|2010-07-21 13:00,21,74.09,74.14,73.75,74.14,695
20101201|2010-07-21 20:00,22,74.04,74.15,74.03,74.15,13
20101201|2010-07-21 20:30,22,74.05,74.05,74,74,20
20101201|2010-07-21 21:00,22,74,74,74,74,7
20101201|2010-07-21 21:30,22,74.05,74.07,74,74,3
20101201|2010-07-21 22:00,22,74.03,74.03,74.03,74.03,1
20101201|2010-07-21 23:30,22,74.08,74.1,74.08,74.1,13
20101201|2010-07-22 00:00,22,74.05,74.19,73.94,74.19,20
20101201|2010-07-22 00:30,22,74,74.17,74,74.17,3
20101201|2010-07-22 01:00,22,74.1,74.18,74.1,74.18,2
20101201|2010-07-22 01:30,22,74.17,74.18,74.14,74.14,34
20101201|2010-07-22 02:00,22,74.18,74.23,74.18,74.2,50
20101201|2010-07-22 02:30,22,74.13,74.13,73.87,73.87,43
20101201|2010-07-22 03:00,22,73.85,73.85,73.63,73.66,46
20101201|2010-07-22 03:30,22,73.64,73.66,73.58,73.66,48
20101201|2010-07-22 04:00,22,73.76,73.76,73.67,73.67,16
20101201|2010-07-22 04:30,22,73.66,73.66,73.64,73.66,32
20101201|2010-07-22 05:00,22,73.64,73.83,73.6,73.83,71
20101201|2010-07-22 05:30,22,73.83,73.83,73.73,73.79,20
20101201|2010-07-22 06:00,22,73.76,73.76,73.73,73.74,16
20101201|2010-07-22 06:30,22,73.75,73.83,73.75,73.78,83
20101201|2010-07-22 07:00,22,73.74,74.09,73.73,74.08,148
20101201|2010-07-22 07:30,22,74.08,74.1,74.05,74.07,23
20101201|2010-07-22 08:00,22,74.04,74.38,73.95,74.3,413
20101201|2010-07-22 08:30,22,74.31,74.49,74.22,74.45,515
20101201|2010-07-22 09:00,22,74.45,74.58,74.26,74.26,397
20101201|2010-07-22 09:30,22,74.3,74.59,73.73,73.76,1429
20101201|2010-07-22 10:00,22,73.75,73.85,73.71,73.72,594
20101201|2010-07-22 10:30,22,73.72,73.92,73.63,73.92,823
20101201|2010-07-22 11:00,22,73.92,73.92,73.73,73.75,234
20101201|2010-07-22 11:30,22,73.75,74.03,73.71,74.03,271
20101201|2010-07-22 12:00,22,74.03,74.25,73.98,74.16,396
20101201|2010-07-22 12:30,22,74.1,74.47,74.09,74.32,438
20101201|2010-07-22 13:00,22,74.32,74.74,74.32,74.74,1572
20101201|2010-07-22 13:30,22,74.74,74.74,74.74,74.74,20
20101201|2010-07-22 20:00,23,74.75,74.89,74.51,74.89,87
20101201|2010-07-22 20:30,23,74.88,74.9,74.81,74.9,43
20101201|2010-07-22 21:00,23,74.86,74.86,74.72,74.72,6
20101201|2010-07-22 21:30,23,74.85,74.86,74.72,74.81,14
20101201|2010-07-22 22:00,23,74.7,74.79,74.67,74.78,10
20101201|2010-07-22 22:30,23,74.72,74.72,74.72,74.72,3
20101201|2010-07-22 23:00,23,74.71,74.71,74.71,74.71,1
20101201|2010-07-22 23:30,23,74.74,74.74,74.74,74.74,1
20101201|2010-07-23 00:00,23,74.74,74.79,74.7,74.79,5
20101201|2010-07-23 00:30,23,74.73,74.78,74.7,74.78,8
20101201|2010-07-23 01:00,23,74.78,74.8,74.68,74.8,24
20101201|2010-07-23 01:30,23,74.71,74.8,74.51,74.8,63
20101201|2010-07-23 02:00,23,74.72,74.82,74.71,74.8,53
20101201|2010-07-23 02:30,23,74.8,74.82,74.72,74.8,63
20101201|2010-07-23 03:00,23,74.8,74.83,74.8,74.83,23
20101201|2010-07-23 03:30,23,74.81,74.9,74.81,74.9,54
20101201|2010-07-23 04:00,23,74.9,74.9,74.75,74.89,44
20101201|2010-07-23 04:30,23,74.87,74.95,74.76,74.85,126
20101201|2010-07-23 05:00,23,74.85,74.88,74.85,74.88,28
20101201|2010-07-23 05:30,23,74.85,74.85,74.85,74.85,8
20101201|2010-07-23 06:00,23,74.85,74.95,74.8,74.93,54
20101201|2010-07-23 06:30,23,74.85,74.85,74.69,74.8,61
20101201|2010-07-23 07:00,23,74.7,74.9,74.67,74.67,58
20101201|2010-07-23 07:30,23,74.67,74.9,74.54,74.66,220
20101201|2010-07-23 08:00,23,74.58,74.8,74.57,74.71,86
20101201|2010-07-23 08:30,23,74.71,74.71,74.55,74.71,122
20101201|2010-07-23 09:00,23,74.7,74.77,74.62,74.75,38
20101201|2010-07-23 09:30,23,74.74,75.19,74.7,75.18,2397
20101201|2010-07-23 10:00,23,75.13,75.28,75.1,75.15,781
20101201|2010-07-23 10:30,23,75.19,75.28,75.02,75.02,416
20101201|2010-07-23 11:00,23,75.02,75.14,74.76,75.07,556
20101201|2010-07-23 11:30,23,75.05,75.2,74.97,75.1,295
20101201|2010-07-23 12:00,23,75.13,75.28,75.06,75.22,457
20101201|2010-07-23 12:30,23,75.23,75.48,75.13,75.47,1268
20101201|2010-07-23 13:00,23,75.47,75.54,75.15,75.54,1652
20101201|2010-07-23 13:30,23,75.54,75.54,75.54,75.54,1
20101201|2010-07-25 20:00,26,75.34,75.68,75.34,75.65,358
20101201|2010-07-25 20:30,26,75.66,75.68,75.66,75.67,58
20101201|2010-07-25 21:00,26,75.67,75.68,75.67,75.68,94
20101201|2010-07-25 21:30,26,75.67,75.71,75.67,75.7,150
20101201|2010-07-25 22:00,26,75.72,75.79,75.72,75.79,214
20101201|2010-07-25 22:30,26,75.76,75.79,75.71,75.79,38
20101201|2010-07-25 23:00,26,75.83,75.84,75.71,75.84,13
20101201|2010-07-25 23:30,26,75.84,75.84,75.84,75.84,1
20101201|2010-07-26 00:00,26,75.72,75.8,75.72,75.72,6
20101201|2010-07-26 00:30,26,75.72,75.88,75.72,75.88,40
20101201|2010-07-26 01:00,26,75.88,75.98,75.81,75.98,185
20101201|2010-07-26 01:30,26,75.99,75.99,75.85,75.85,18
20101201|2010-07-26 02:00,26,75.81,75.82,75.74,75.82,21
20101201|2010-07-26 02:30,26,75.82,75.82,75.8,75.8,6
20101201|2010-07-26 03:00,26,75.76,75.82,75.76,75.8,41
20101201|2010-07-26 03:30,26,75.74,75.79,75.68,75.7,23
20101201|2010-07-26 04:00,26,75.7,75.77,75.69,75.69,29
20101201|2010-07-26 04:30,26,75.75,75.85,75.75,75.85,65
20101201|2010-07-26 05:00,26,75.85,75.89,75.85,75.85,21
20101201|2010-07-26 05:30,26,75.88,75.89,75.83,75.85,34
20101201|2010-07-26 06:00,26,75.83,75.85,75.73,75.84,27
20101201|2010-07-26 06:30,26,75.73,75.84,75.72,75.82,11
20101201|2010-07-26 07:00,26,75.84,75.95,75.78,75.9,164
20101201|2010-07-26 07:30,26,75.9,75.95,75.85,75.86,168
20101201|2010-07-26 08:00,26,75.85,75.91,75.83,75.9,85
20101201|2010-07-26 08:30,26,75.9,75.9,75.8,75.89,142
20101201|2010-07-26 09:00,26,75.89,75.91,75.73,75.83,335
20101201|2010-07-26 09:30,26,75.76,76.02,75.6,75.99,2006
20101201|2010-07-26 10:00,26,75.94,75.98,75.6,75.9,724
20101201|2010-07-26 10:30,26,75.9,75.98,75.85,75.98,453
20101201|2010-07-26 11:00,26,75.97,76.02,75.88,75.94,428
20101201|2010-07-26 11:30,26,75.94,75.99,75.82,75.84,148
20101201|2010-07-26 12:00,26,75.89,75.96,75.85,75.92,104
20101201|2010-07-26 12:30,26,75.92,76.31,75.9,76.31,2523
20101201|2010-07-26 13:00,26,76.31,76.53,76.31,76.44,3336
20101201|2010-07-26 20:00,27,76.5,76.58,76.44,76.44,231
20101201|2010-07-26 20:30,27,76.46,76.53,76.25,76.25,86
20101201|2010-07-26 21:00,27,76.22,76.34,76.15,76.18,61
20101201|2010-07-26 21:30,27,76.25,76.25,76.18,76.2,9
20101201|2010-07-26 22:00,27,76.2,76.24,76.2,76.24,5
20101201|2010-07-26 22:30,27,76.17,76.24,76.16,76.24,7
20101201|2010-07-26 23:00,27,76.24,76.25,76.24,76.25,6
20101201|2010-07-27 00:00,27,76.16,76.16,76.16,76.16,1
20101201|2010-07-27 00:30,27,76.16,76.16,76.16,76.16,1
20101201|2010-07-27 01:00,27,76.17,76.24,76.15,76.15,37
20101201|2010-07-27 01:30,27,76.15,76.15,76.08,76.08,52
20101201|2010-07-27 02:00,27,76.07,76.07,76,76,165
20101201|2010-07-27 02:30,27,76.01,76.08,76,76.08,106
20101201|2010-07-27 03:00,27,76.08,76.08,76,76,37
20101201|2010-07-27 03:30,27,76,76.22,76,76.15,53
20101201|2010-07-27 04:00,27,76.15,76.16,76.15,76.16,21
20101201|2010-07-27 04:30,27,76.15,76.15,76.15,76.15,2
20101201|2010-07-27 05:00,27,76.16,76.57,76.15,76.57,194
20101201|2010-07-27 05:30,27,76.57,76.65,76.51,76.65,253
20101201|2010-07-27 06:00,27,76.6,76.68,76.6,76.6,60
20101201|2010-07-27 06:30,27,76.44,76.74,76.43,76.74,271
20101201|2010-07-27 07:00,27,76.74,76.8,76.74,76.8,316
20101201|2010-07-27 07:30,27,76.77,76.77,76.54,76.65,227
20101201|2010-07-27 08:00,27,76.65,76.7,76.29,76.5,81
20101201|2010-07-27 08:30,27,76.55,76.58,76.3,76.37,279
20101201|2010-07-27 09:00,27,76.32,76.6,76.25,76.32,151
20101201|2010-07-27 09:30,27,76.32,76.91,76.3,76.91,1430
20101201|2010-07-27 10:00,27,76.9,76.92,76.6,76.88,678
20101201|2010-07-27 10:30,27,76.89,76.9,76.8,76.85,432
20101201|2010-07-27 11:00,27,76.82,76.92,76.73,76.86,490
20101201|2010-07-27 11:30,27,76.9,76.9,76.7,76.81,106
20101201|2010-07-27 12:00,27,76.81,76.85,76.75,76.82,198
20101201|2010-07-27 12:30,27,76.82,76.93,76.78,76.9,552
20101201|2010-07-27 13:00,27,76.93,76.94,76.61,76.7,879
20101201|2010-07-27 20:00,28,76.7,76.75,76.56,76.7,53
20101201|2010-07-27 20:30,28,76.69,76.72,76.69,76.72,19
20101201|2010-07-27 21:00,28,76.68,76.74,76.68,76.72,13
20101201|2010-07-27 21:30,28,76.72,76.72,76.61,76.61,27
20101201|2010-07-27 22:00,28,76.53,76.53,76.49,76.49,24
20101201|2010-07-27 22:30,28,76.49,76.49,76.49,76.49,1
20101201|2010-07-27 23:00,28,76.68,76.75,76.68,76.75,5
20101201|2010-07-27 23:30,28,76.74,76.74,76.74,76.74,2
20101201|2010-07-28 00:00,28,76.74,76.77,76.66,76.66,65
20101201|2010-07-28 00:30,28,76.66,76.76,76.63,76.63,25
20101201|2010-07-28 01:00,28,76.65,76.65,76.55,76.55,2
20101201|2010-07-28 01:30,28,76.62,76.7,76.62,76.7,8
20101201|2010-07-28 02:00,28,76.7,76.71,76.61,76.7,27
20101201|2010-07-28 02:30,28,76.68,76.68,76.68,76.68,3
20101201|2010-07-28 03:00,28,76.72,76.72,76.68,76.72,31
20101201|2010-07-28 03:30,28,76.72,76.74,76.7,76.74,14
20101201|2010-07-28 04:00,28,76.74,76.95,76.74,76.95,132
20101201|2010-07-28 04:30,28,76.95,76.95,76.87,76.89,7
20101201|2010-07-28 05:00,28,76.86,76.86,76.8,76.8,15
20101201|2010-07-28 05:30,28,76.8,76.8,76.75,76.8,7
20101201|2010-07-28 06:00,28,76.8,76.95,76.8,76.9,71
20101201|2010-07-28 06:30,28,76.9,76.9,76.77,76.81,17
20101201|2010-07-28 07:00,28,76.87,76.94,76.75,76.94,52
20101201|2010-07-28 07:30,28,76.92,76.92,76.8,76.92,49
20101201|2010-07-28 08:00,28,76.87,76.97,76.82,76.82,90
20101201|2010-07-28 08:30,28,76.82,77.19,76.82,77.09,825
20101201|2010-07-28 09:00,28,77.05,77.15,76.55,76.68,496
20101201|2010-07-28 09:30,28,76.63,77.29,76.56,77.19,1959
20101201|2010-07-28 10:00,28,77.19,77.19,76.8,76.9,620
20101201|2010-07-28 10:30,28,76.9,77.05,76.85,76.9,252
20101201|2010-07-28 11:00,28,76.94,77.17,76.91,77.13,185
20101201|2010-07-28 11:30,28,77.1,77.15,76.99,77.07,273
20101201|2010-07-28 12:00,28,77.1,77.1,76.8,76.84,422
20101201|2010-07-28 12:30,28,76.85,76.86,76.32,76.4,710
20101201|2010-07-28 13:00,28,76.36,76.43,76.11,76.23,958
20101201|2010-07-28 20:00,29,76.31,76.31,76.25,76.31,51
20101201|2010-07-28 20:30,29,76.31,76.31,76.31,76.31,3
20101201|2010-07-28 21:00,29,76.42,76.42,76.42,76.42,2
20101201|2010-07-28 21:30,29,76.37,76.6,76.37,76.6,25
20101201|2010-07-28 22:30,29,76.48,76.48,76.48,76.48,1
20101201|2010-07-28 23:00,29,76.53,76.53,76.5,76.53,4
20101201|2010-07-28 23:30,29,76.55,76.55,76.5,76.5,3
20101201|2010-07-29 02:00,29,76.51,76.51,76.4,76.4,9
20101201|2010-07-29 02:30,29,76.49,76.53,76.49,76.53,27
20101201|2010-07-29 03:00,29,76.58,76.62,76.54,76.58,23
20101201|2010-07-29 03:30,29,76.52,76.54,76.52,76.54,9
20101201|2010-07-29 04:00,29,76.55,76.69,76.55,76.69,34
20101201|2010-07-29 04:30,29,76.69,76.82,76.58,76.69,79
20101201|2010-07-29 05:00,29,76.69,76.77,76.67,76.7,17
20101201|2010-07-29 05:30,29,76.7,76.85,76.54,76.54,50
20101201|2010-07-29 06:00,29,76.78,76.84,76.6,76.6,11
20101201|2010-07-29 06:30,29,76.8,76.8,76.56,76.68,23
20101201|2010-07-29 07:00,29,76.58,76.9,76.51,76.63,152
20101201|2010-07-29 07:30,29,76.67,76.72,76.57,76.68,42
20101201|2010-07-29 08:00,29,76.65,76.87,76.62,76.85,215
20101201|2010-07-29 08:30,29,76.87,77,76.83,76.97,302
20101201|2010-07-29 09:00,29,77,77,76.87,76.98,179
20101201|2010-07-29 09:30,29,76.98,77.4,76.95,77.39,2273
20101201|2010-07-29 10:00,29,77.39,77.44,76.9,76.9,1148
20101201|2010-07-29 10:30,29,76.95,76.95,76.65,76.65,398
20101201|2010-07-29 11:00,29,76.7,76.75,76.6,76.74,112
20101201|2010-07-29 11:30,29,76.76,76.84,76.7,76.8,169
20101201|2010-07-29 12:00,29,76.84,76.89,76.79,76.79,189
20101201|2010-07-29 12:30,29,76.8,76.85,76.54,76.63,258
20101201|2010-07-29 13:00,29,76.63,76.99,76.55,76.8,1028
20101201|2010-07-29 20:00,30,76.8,76.9,76.68,76.7,33
20101201|2010-07-29 21:00,30,76.75,76.85,76.75,76.85,31
20101201|2010-07-29 21:30,30,76.85,76.85,76.75,76.75,5
20101201|2010-07-29 22:00,30,76.88,76.9,76.88,76.9,10
20101201|2010-07-29 22:30,30,76.91,77.05,76.91,77.05,88
20101201|2010-07-29 23:00,30,76.95,76.95,76.92,76.92,3
20101201|2010-07-29 23:30,30,77,77,77,77,1
20101201|2010-07-30 00:00,30,76.92,77,76.92,77,13
20101201|2010-07-30 00:30,30,77.02,77.05,77.02,77.05,42
20101201|2010-07-30 01:00,30,77.05,77.25,77.03,77.25,105
20101201|2010-07-30 01:30,30,77.26,77.29,77.26,77.29,13
20101201|2010-07-30 02:00,30,77.28,77.29,77.28,77.29,13
20101201|2010-07-30 02:30,30,77.26,77.29,77.17,77.28,43
20101201|2010-07-30 03:00,30,77.18,77.28,77.18,77.18,14
20101201|2010-07-30 03:30,30,77.19,77.27,77.19,77.27,14
20101201|2010-07-30 04:00,30,77.28,77.35,77.22,77.35,68
20101201|2010-07-30 04:30,30,77.34,77.34,77.21,77.21,10
20101201|2010-07-30 05:00,30,77.21,77.3,77.1,77.28,16
20101201|2010-07-30 05:30,30,77.23,77.35,77.2,77.35,80
20101201|2010-07-30 06:00,30,77.35,77.35,77.16,77.27,65
20101201|2010-07-30 06:30,30,77.27,77.27,77.14,77.25,21
20101201|2010-07-30 07:00,30,77.27,77.32,77.21,77.26,52
20101201|2010-07-30 07:30,30,77.25,77.32,77.12,77.18,177
20101201|2010-07-30 08:00,30,77.18,77.27,77.16,77.22,60
20101201|2010-07-30 08:30,30,77.22,77.27,76.93,77.15,207
20101201|2010-07-30 09:00,30,77.1,77.32,76.94,77.24,186
20101201|2010-07-30 09:30,30,77.25,77.69,76.94,77.6,1898
20101201|2010-07-30 10:00,30,77.6,77.69,77.48,77.65,869
20101201|2010-07-30 10:30,30,77.65,77.9,77.56,77.69,1948
20101201|2010-07-30 11:00,30,77.72,77.8,77.5,77.65,430
20101201|2010-07-30 11:30,30,77.69,77.95,77.69,77.9,373
20101201|2010-07-30 12:00,30,77.9,78.74,77.9,78.74,2571
20101201|2010-07-30 12:30,30,78.74,78.94,78.69,78.79,2885
20101201|2010-07-30 13:00,30,78.74,78.82,78.63,78.72,1716
20101201|2010-08-01 20:00,2,78.76,78.82,78.7,78.8,218
20101201|2010-08-01 20:30,2,78.82,78.85,78.8,78.85,106
20101201|2010-08-01 21:00,2,78.85,78.85,78.8,78.81,20
20101201|2010-08-01 21:30,2,78.84,78.85,78.81,78.81,23
20101201|2010-08-01 22:00,2,78.85,78.85,78.8,78.81,10
20101201|2010-08-01 22:30,2,78.82,78.82,78.8,78.8,8
20101201|2010-08-01 23:00,2,78.8,78.82,78.75,78.82,34
20101201|2010-08-01 23:30,2,78.82,78.82,78.82,78.82,6
20101201|2010-08-02 00:00,2,78.82,78.82,78.8,78.82,11
20101201|2010-08-02 00:30,2,78.85,78.88,78.8,78.83,37
20101201|2010-08-02 01:00,2,78.85,78.85,78.78,78.8,22
20101201|2010-08-02 01:30,2,78.79,78.82,78.76,78.76,31
20101201|2010-08-02 02:00,2,78.76,78.85,78.76,78.82,68
20101201|2010-08-02 02:30,2,78.82,78.82,78.76,78.76,22
20101201|2010-08-02 03:00,2,78.76,78.89,78.76,78.85,106
20101201|2010-08-02 03:30,2,78.85,78.92,78.82,78.82,96
20101201|2010-08-02 04:00,2,78.85,79,78.84,79,324
20101201|2010-08-02 04:30,2,79.01,79.02,78.98,79.02,134
20101201|2010-08-02 05:00,2,79,79.03,78.97,79.02,106
20101201|2010-08-02 05:30,2,79.03,79.08,79.01,79.08,25
20101201|2010-08-02 06:00,2,79.05,79.26,79.05,79.26,226
20101201|2010-08-02 06:30,2,79.27,79.3,79.24,79.26,196
20101201|2010-08-02 07:00,2,79.3,79.57,79.28,79.54,940
20101201|2010-08-02 07:30,2,79.57,79.8,79.46,79.75,1281
20101201|2010-08-02 08:00,2,79.72,79.8,79.3,79.3,733
20101201|2010-08-02 08:30,2,79.35,79.35,79.05,79.25,280
20101201|2010-08-02 09:00,2,79.25,79.5,79.25,79.5,327
20101201|2010-08-02 09:30,2,79.5,79.7,79.44,79.53,1988
20101201|2010-08-02 10:00,2,79.49,79.6,79.26,79.33,1085
20101201|2010-08-02 10:30,2,79.37,79.45,79.14,79.26,579
20101201|2010-08-02 11:00,2,79.21,79.24,78.8,78.8,634
20101201|2010-08-02 11:30,2,78.84,78.99,78.4,78.4,670
20101201|2010-08-02 12:00,2,78.43,78.83,78.16,78.66,752
20101201|2010-08-02 12:30,2,78.7,79,78.62,78.95,785
20101201|2010-08-02 13:00,2,78.95,79.4,78.95,79.25,1834
20101201|2010-08-02 20:00,3,79.05,79.05,78.68,78.75,88
20101201|2010-08-02 20:30,3,78.68,78.73,78.66,78.69,5
20101201|2010-08-02 21:00,3,78.78,78.78,78.74,78.74,26
20101201|2010-08-02 21:30,3,78.73,78.83,78.73,78.83,6
20101201|2010-08-02 22:00,3,78.83,78.83,78.74,78.74,3
20101201|2010-08-02 22:30,3,78.79,78.79,78.74,78.74,2
20101201|2010-08-02 23:00,3,78.77,78.78,78.71,78.71,36
20101201|2010-08-02 23:30,3,78.71,78.71,78.71,78.71,16
20101201|2010-08-03 00:30,3,78.75,78.75,78.75,78.75,1
20101201|2010-08-03 01:00,3,78.75,78.82,78.75,78.82,11
20101201|2010-08-03 01:30,3,78.82,78.85,78.79,78.82,21
20101201|2010-08-03 02:00,3,78.86,78.91,78.86,78.89,30
20101201|2010-08-03 02:30,3,78.93,79.15,78.93,79.15,73
20101201|2010-08-03 03:00,3,79.06,79.15,79.05,79.15,24
20101201|2010-08-03 03:30,3,79.06,79.15,79.04,79.15,18
20101201|2010-08-03 04:00,3,79.15,79.15,79.06,79.13,64
20101201|2010-08-03 04:30,3,79.1,79.15,79.1,79.15,40
20101201|2010-08-03 05:00,3,79.15,79.15,78.96,78.96,43
20101201|2010-08-03 05:30,3,79.07,79.07,78.96,78.96,9
20101201|2010-08-03 06:00,3,79.04,79.05,79.03,79.03,17
20101201|2010-08-03 06:30,3,79.13,79.25,78.96,78.96,97
20101201|2010-08-03 07:00,3,79.02,79.25,78.99,79.25,157
20101201|2010-08-03 07:30,3,79.25,79.25,79.1,79.11,176
20101201|2010-08-03 08:00,3,79.12,79.3,79.05,79.2,249
20101201|2010-08-03 08:30,3,79.26,79.41,79.11,79.24,410
20101201|2010-08-03 09:00,3,79.25,79.31,79.1,79.31,408
20101201|2010-08-03 09:30,3,79.32,79.47,79.05,79.38,1939
20101201|2010-08-03 10:00,3,79.37,79.5,79.31,79.46,971
20101201|2010-08-03 10:30,3,79.45,79.65,79.4,79.5,1280
20101201|2010-08-03 11:00,3,79.52,79.65,79.38,79.59,649
20101201|2010-08-03 11:30,3,79.59,79.75,79.49,79.5,1000
20101201|2010-08-03 12:00,3,79.46,79.65,79.37,79.55,651
20101201|2010-08-03 12:30,3,79.57,79.8,79.5,79.79,623
20101201|2010-08-03 13:00,3,79.8,79.84,79.6,79.66,1682
20101201|2010-08-03 20:00,4,79.6,79.62,79.34,79.46,107
20101201|2010-08-03 20:30,4,79.46,79.49,79.39,79.39,12
20101201|2010-08-03 21:00,4,79.45,79.49,79.37,79.45,27
20101201|2010-08-03 21:30,4,79.45,79.45,79.36,79.36,30
20101201|2010-08-03 22:00,4,79.35,79.4,79.33,79.33,22
20101201|2010-08-03 22:30,4,79.33,79.33,79.24,79.24,50
20101201|2010-08-03 23:00,4,79.24,79.25,79.05,79.08,244
20101201|2010-08-03 23:30,4,79.12,79.23,79.12,79.16,69
20101201|2010-08-04 00:00,4,79.06,79.25,79.03,79.24,59
20101201|2010-08-04 00:30,4,79.24,79.26,79.24,79.25,6
20101201|2010-08-04 01:00,4,79.25,79.35,79.25,79.35,11
20101201|2010-08-04 01:30,4,79.37,79.4,79.37,79.4,15
20101201|2010-08-04 02:00,4,79.4,79.47,79.4,79.47,13
20101201|2010-08-04 02:30,4,79.34,79.4,79.32,79.32,3
20101201|2010-08-04 03:00,4,79.3,79.3,79.02,79.02,60
20101201|2010-08-04 03:30,4,79.02,79.31,79,79,72
20101201|2010-08-04 04:00,4,78.99,79.08,78.97,79,94
20101201|2010-08-04 04:30,4,79.14,79.17,79.02,79.03,84
20101201|2010-08-04 05:00,4,79.12,79.21,79.05,79.21,57
20101201|2010-08-04 05:30,4,79.25,79.46,79.12,79.15,78
20101201|2010-08-04 06:00,4,79.34,79.47,79.26,79.26,18
20101201|2010-08-04 06:30,4,79.42,79.52,79.26,79.37,229
20101201|2010-08-04 07:00,4,79.37,79.5,79.35,79.47,66
20101201|2010-08-04 07:30,4,79.51,79.53,79.31,79.37,117
20101201|2010-08-04 08:00,4,79.44,79.45,79.26,79.45,113
20101201|2010-08-04 08:30,4,79.46,79.7,79.41,79.69,290
20101201|2010-08-04 09:00,4,79.69,79.77,79.41,79.7,588
20101201|2010-08-04 09:30,4,79.69,79.95,79.65,79.74,2164
20101201|2010-08-04 10:00,4,79.75,79.76,79.28,79.45,748
20101201|2010-08-04 10:30,4,79.48,79.61,79.31,79.43,494
20101201|2010-08-04 11:00,4,79.44,79.5,79.32,79.43,323
20101201|2010-08-04 11:30,4,79.43,79.58,79.39,79.48,329
20101201|2010-08-04 12:00,4,79.47,79.5,79.2,79.41,319
20101201|2010-08-04 12:30,4,79.41,79.55,79.17,79.26,476
20101201|2010-08-04 13:00,4,79.28,79.6,79.2,79.33,924
20101201|2010-08-04 20:00,5,79.36,79.36,79.3,79.3,31
20101201|2010-08-04 20:30,5,79.27,79.3,79.17,79.3,62
20101201|2010-08-04 21:00,5,79.22,79.22,79.12,79.2,37
20101201|2010-08-04 21:30,5,79.18,79.18,79.05,79.05,64
20101201|2010-08-04 22:00,5,79.05,79.1,79.02,79.02,27
20101201|2010-08-04 22:30,5,79.08,79.1,79.08,79.1,3
20101201|2010-08-04 23:00,5,79.1,79.1,79.01,79.01,6
20101201|2010-08-04 23:30,5,79.23,79.23,79.23,79.23,1
20101201|2010-08-05 00:00,5,79.23,79.28,79.02,79.02,8
20101201|2010-08-05 00:30,5,79.29,79.29,79.05,79.05,7
20101201|2010-08-05 01:00,5,79.1,79.24,79.1,79.24,17
20101201|2010-08-05 01:30,5,79.06,79.33,79.06,79.1,8
20101201|2010-08-05 02:00,5,79.3,79.33,79.22,79.33,17
20101201|2010-08-05 02:30,5,79.3,79.35,79.3,79.34,23
20101201|2010-08-05 03:00,5,79.34,79.36,79.17,79.24,28
20101201|2010-08-05 03:30,5,79.2,79.2,79.2,79.2,1
20101201|2010-08-05 04:00,5,79.26,79.46,79.26,79.46,67
20101201|2010-08-05 04:30,5,79.47,79.5,79.2,79.45,144
20101201|2010-08-05 05:00,5,79.49,79.52,79.43,79.46,70
20101201|2010-08-05 05:30,5,79.46,79.47,79.43,79.46,27
20101201|2010-08-05 06:00,5,79.46,79.74,79.46,79.7,300
20101201|2010-08-05 06:30,5,79.67,79.9,79.54,79.8,403
20101201|2010-08-05 07:00,5,79.85,79.92,79.81,79.9,364
20101201|2010-08-05 07:30,5,79.89,79.97,79.87,79.89,770
20101201|2010-08-05 08:00,5,79.87,80.6,79.84,80.3,3756
20101201|2010-08-05 08:30,5,80.34,81.4,80.3,81.1,2648
20101201|2010-08-05 09:00,5,81.1,81.3,80.8,81,1074
20101201|2010-08-05 09:30,5,81,81.78,80.8,81.15,3879
20101201|2010-08-05 10:00,5,81.16,81.5,80.85,81.15,1636
20101201|2010-08-05 10:30,5,81.13,81.21,80.88,80.95,635
20101201|2010-08-05 11:00,5,81,81.18,80.88,81.05,537
20101201|2010-08-05 11:30,5,81.1,81.15,80.41,80.63,637
20101201|2010-08-05 12:00,5,80.63,80.65,79.87,80.4,1124
20101201|2010-08-05 12:30,5,80.4,80.67,80.29,80.29,478
20101201|2010-08-05 13:00,5,80.3,80.55,79.92,80.05,957
20101201|2010-08-05 20:00,6,80.06,80.15,80.05,80.12,188
20101201|2010-08-05 20:30,6,80.12,80.2,80.1,80.2,24
20101201|2010-08-05 21:00,6,80.2,80.2,80.06,80.06,21
20101201|2010-08-05 21:30,6,80.05,80.05,79.9,79.91,77
20101201|2010-08-05 22:00,6,79.9,79.9,79.85,79.9,11
20101201|2010-08-05 22:30,6,79.87,79.87,79.87,79.87,2
20101201|2010-08-05 23:00,6,79.89,79.9,79.89,79.9,15
20101201|2010-08-05 23:30,6,79.9,79.91,79.9,79.91,12
20101201|2010-08-06 00:00,6,80,80.13,80,80.13,30
20101201|2010-08-06 00:30,6,80.16,80.16,80.06,80.06,5
20101201|2010-08-06 01:00,6,80.06,80.06,80.06,80.06,3
20101201|2010-08-06 01:30,6,80.07,80.11,80.07,80.11,12
20101201|2010-08-06 02:00,6,80.19,80.33,80.19,80.33,101
20101201|2010-08-06 02:30,6,80.31,80.5,80.31,80.5,232
20101201|2010-08-06 03:00,6,80.5,80.55,80.12,80.2,104
20101201|2010-08-06 03:30,6,80.2,80.55,80.2,80.3,27
20101201|2010-08-06 04:00,6,80.25,80.41,80.25,80.41,20
20101201|2010-08-06 04:30,6,80.41,80.41,80.25,80.37,6
20101201|2010-08-06 05:00,6,80.37,80.61,80.29,80.53,55
20101201|2010-08-06 05:30,6,80.53,80.62,80.38,80.62,47
20101201|2010-08-06 06:00,6,80.62,80.62,80.38,80.61,17
20101201|2010-08-06 06:30,6,80.5,80.59,80.45,80.45,16
20101201|2010-08-06 07:00,6,80.5,80.58,80.5,80.57,60
20101201|2010-08-06 07:30,6,80.57,80.71,80.28,80.4,264
20101201|2010-08-06 08:00,6,80.39,80.65,80.29,80.5,86
20101201|2010-08-06 08:30,6,80.64,80.69,80.44,80.54,135
20101201|2010-08-06 09:00,6,80.6,80.6,80.1,80.16,270
20101201|2010-08-06 09:30,6,80.24,80.4,79.7,79.88,1429
20101201|2010-08-06 10:00,6,79.9,80.2,79.45,79.94,933
20101201|2010-08-06 10:30,6,79.9,80.4,79.9,80.29,719
20101201|2010-08-06 11:00,6,80.24,80.33,80.05,80.2,227
20101201|2010-08-06 11:30,6,80.23,80.34,80.09,80.28,362
20101201|2010-08-06 12:00,6,80.27,80.38,80.1,80.3,315
20101201|2010-08-06 12:30,6,80.37,80.5,80.18,80.33,429
20101201|2010-08-06 13:00,6,80.33,80.4,80.02,80.07,857
20101201|2010-08-08 20:00,9,80.2,80.2,79.99,80.15,62
20101201|2010-08-08 20:30,9,80.11,80.25,80.1,80.25,47
20101201|2010-08-08 21:00,9,80.12,80.12,80.05,80.05,24
20101201|2010-08-08 21:30,9,80.1,80.16,80.1,80.16,6
20101201|2010-08-08 22:00,9,80.16,80.16,80.16,80.16,11
20101201|2010-08-08 23:00,9,80.19,80.22,80.05,80.22,6
20101201|2010-08-08 23:30,9,80.22,80.25,80.22,80.25,6
20101201|2010-08-09 01:00,9,80.22,80.25,80.22,80.25,2
20101201|2010-08-09 01:30,9,80.25,80.26,80.25,80.26,22
20101201|2010-08-09 02:00,9,80.26,80.26,80.25,80.26,13
20101201|2010-08-09 02:30,9,80.25,80.3,80.25,80.3,28
20101201|2010-08-09 03:00,9,80.29,80.3,80.25,80.25,21
20101201|2010-08-09 03:30,9,80.29,80.4,80.29,80.4,26
20101201|2010-08-09 04:00,9,80.4,80.4,80.3,80.35,11
20101201|2010-08-09 04:30,9,80.3,80.45,80.3,80.4,20
20101201|2010-08-09 05:00,9,80.46,80.46,80.35,80.35,9
20101201|2010-08-09 05:30,9,80.35,80.49,80.3,80.49,15
20101201|2010-08-09 06:00,9,80.46,80.47,80.34,80.34,5
20101201|2010-08-09 06:30,9,80.3,80.37,80.3,80.37,8
20101201|2010-08-09 07:00,9,80.37,80.4,80.18,80.4,32
20101201|2010-08-09 07:30,9,80.4,80.52,80.4,80.47,55
20101201|2010-08-09 08:00,9,80.47,80.49,80.2,80.25,140
20101201|2010-08-09 08:30,9,80.3,80.4,80.05,80.1,260
20101201|2010-08-09 09:00,9,80.07,80.4,80.05,80.37,272
20101201|2010-08-09 09:30,9,80.38,80.63,80.25,80.37,1472
20101201|2010-08-09 10:00,9,80.38,80.42,80.05,80.13,612
20101201|2010-08-09 10:30,9,80.14,80.29,80.09,80.26,243
20101201|2010-08-09 11:00,9,80.27,80.47,80.2,80.44,475
20101201|2010-08-09 11:30,9,80.42,80.45,80.31,80.39,316
20101201|2010-08-09 12:00,9,80.37,80.38,80.05,80.11,593
20101201|2010-08-09 12:30,9,80.11,80.48,80.11,80.38,490
20101201|2010-08-09 13:00,9,80.38,80.42,80.25,80.25,445
20101201|2010-08-09 20:00,10,80.25,80.4,80.21,80.29,97
20101201|2010-08-09 20:30,10,80.29,80.34,80.29,80.34,11
20101201|2010-08-09 21:00,10,80.26,80.39,80.26,80.39,3
20101201|2010-08-09 21:30,10,80.4,80.43,80.4,80.43,2
20101201|2010-08-09 22:00,10,80.38,80.38,80.21,80.21,25
20101201|2010-08-09 22:30,10,80.38,80.38,80.21,80.21,10
20101201|2010-08-09 23:00,10,80.21,80.21,80.21,80.21,1
20101201|2010-08-09 23:30,10,80.21,80.21,80.21,80.21,2
20101201|2010-08-10 00:00,10,80.25,80.34,80.25,80.3,14
20101201|2010-08-10 00:30,10,80.26,80.31,80.26,80.26,10
20101201|2010-08-10 01:00,10,80.31,80.36,80.25,80.25,32
20101201|2010-08-10 01:30,10,80.27,80.27,80.27,80.27,5
20101201|2010-08-10 02:00,10,80.27,80.31,80.27,80.3,8
20101201|2010-08-10 02:30,10,80.33,80.35,80.33,80.35,5
20101201|2010-08-10 03:00,10,80.35,80.43,80.35,80.43,17
20101201|2010-08-10 03:30,10,80.4,80.45,80.4,80.44,60
20101201|2010-08-10 04:00,10,80.38,80.44,80.38,80.43,39
20101201|2010-08-10 04:30,10,80.43,80.45,80.43,80.45,12
20101201|2010-08-10 05:00,10,80.43,80.45,80.21,80.3,36
20101201|2010-08-10 05:30,10,80.3,80.35,80.3,80.35,4
20101201|2010-08-10 06:00,10,80.36,80.39,80.34,80.34,19
20101201|2010-08-10 06:30,10,80.3,80.3,80.21,80.21,52
20101201|2010-08-10 07:00,10,80.21,80.23,80.04,80.05,371
20101201|2010-08-10 07:30,10,80.05,80.25,79.87,79.87,341
20101201|2010-08-10 08:00,10,79.88,80,79.7,79.78,558
20101201|2010-08-10 08:30,10,79.81,79.81,79.31,79.35,944
20101201|2010-08-10 09:00,10,79.36,79.57,79.09,79.57,568
20101201|2010-08-10 09:30,10,79.48,80.75,79.21,80.31,1930
20101201|2010-08-10 10:00,10,80.31,80.95,80.19,80.92,1067
20101201|2010-08-10 10:30,10,80.92,81.11,80.66,80.82,1155
20101201|2010-08-10 11:00,10,80.83,80.92,80.3,80.53,270
20101201|2010-08-10 11:30,10,80.6,80.76,80.56,80.75,162
20101201|2010-08-10 12:00,10,80.79,80.93,80.79,80.93,321
20101201|2010-08-10 12:30,10,80.93,81.11,80.83,80.95,585
20101201|2010-08-10 13:00,10,81.02,81.25,80.95,81.24,1110
20101201|2010-08-10 20:00,11,81.1,81.19,81,81.08,78
20101201|2010-08-10 20:30,11,81.01,81.1,81.01,81.1,29
20101201|2010-08-10 21:00,11,81.1,81.13,81.01,81.01,21
20101201|2010-08-10 21:30,11,81.01,81.02,81,81.02,14
20101201|2010-08-10 22:00,11,81.05,81.05,81.02,81.02,8
20101201|2010-08-10 22:30,11,81.05,81.05,81,81,7
20101201|2010-08-10 23:30,11,81,81.05,81,81.05,7
20101201|2010-08-11 00:00,11,81.05,81.05,81.05,81.05,5
20101201|2010-08-11 00:30,11,81.05,81.05,81.05,81.05,5
20101201|2010-08-11 01:00,11,81.05,81.05,80.91,80.91,57
20101201|2010-08-11 02:00,11,80.9,80.98,80.88,80.92,11
20101201|2010-08-11 02:30,11,80.92,80.92,80.85,80.85,33
20101201|2010-08-11 03:00,11,80.93,80.97,80.93,80.93,10
20101201|2010-08-11 03:30,11,80.94,80.94,80.93,80.93,18
20101201|2010-08-11 04:00,11,80.88,80.9,80.85,80.87,23
20101201|2010-08-11 04:30,11,80.85,80.85,80.8,80.8,100
20101201|2010-08-11 05:00,11,80.8,80.8,80.79,80.8,10
20101201|2010-08-11 05:30,11,80.81,80.82,80.75,80.75,23
20101201|2010-08-11 06:00,11,80.75,80.8,80.75,80.8,6
20101201|2010-08-11 06:30,11,80.76,80.79,80.55,80.6,177
20101201|2010-08-11 07:00,11,80.6,80.92,80.6,80.9,82
20101201|2010-08-11 07:30,11,80.93,81,80.78,80.78,40
20101201|2010-08-11 08:00,11,80.97,81.05,80.58,80.68,108
20101201|2010-08-11 08:30,11,80.63,80.75,80.45,80.55,198
20101201|2010-08-11 09:00,11,80.52,80.73,80.46,80.55,92
20101201|2010-08-11 09:30,11,80.55,80.93,80.5,80.84,591
20101201|2010-08-11 10:00,11,80.85,80.88,80.59,80.86,417
20101201|2010-08-11 10:30,11,80.87,81.1,80.79,80.98,501
20101201|2010-08-11 11:00,11,80.94,81.18,80.91,81.08,324
20101201|2010-08-11 11:30,11,81.13,81.18,80.98,81,570
20101201|2010-08-11 12:00,11,80.98,81.1,80.94,81.03,343
20101201|2010-08-11 12:30,11,81.07,81.12,80.86,80.98,636
20101201|2010-08-11 13:00,11,80.98,81,80.33,80.85,1211
20101201|2010-08-11 20:00,12,80.95,80.95,80.8,80.87,65
20101201|2010-08-11 20:30,12,80.91,80.91,80.87,80.87,17
20101201|2010-08-11 21:00,12,80.92,80.92,80.92,80.92,1
20101201|2010-08-11 21:30,12,80.85,80.85,80.85,80.85,10
20101201|2010-08-11 22:00,12,80.85,80.88,80.82,80.82,8
20101201|2010-08-11 22:30,12,80.81,80.81,80.81,80.81,1
20101201|2010-08-11 23:00,12,80.8,80.8,80.8,80.8,1
20101201|2010-08-11 23:30,12,80.68,80.68,80.68,80.68,3
20101201|2010-08-12 00:00,12,80.68,80.68,80.68,80.68,1
20101201|2010-08-12 01:00,12,80.92,80.94,80.9,80.9,24
20101201|2010-08-12 01:30,12,80.92,80.92,80.91,80.91,5
20101201|2010-08-12 02:00,12,80.9,80.9,80.89,80.89,5
20101201|2010-08-12 02:30,12,80.9,80.94,80.9,80.94,64
20101201|2010-08-12 03:00,12,80.94,80.94,80.8,80.9,68
20101201|2010-08-12 03:30,12,80.85,80.87,80.85,80.85,11
20101201|2010-08-12 04:00,12,80.87,80.9,80.85,80.9,7
20101201|2010-08-12 04:30,12,80.85,80.85,80.77,80.84,42
20101201|2010-08-12 05:00,12,80.84,80.85,80.84,80.85,8
20101201|2010-08-12 05:30,12,80.84,80.9,80.84,80.9,53
20101201|2010-08-12 06:00,12,80.9,80.9,80.89,80.9,38
20101201|2010-08-12 06:30,12,80.9,80.9,80.84,80.85,45
20101201|2010-08-12 07:00,12,80.85,80.91,79.69,80.24,975
20101201|2010-08-12 07:30,12,80.21,81.88,80.16,81.74,1926
20101201|2010-08-12 08:00,12,81.74,83.5,81.74,83.5,2800
20101201|2010-08-12 08:30,12,83.5,83.6,82.25,82.3,656
20101201|2010-08-12 09:00,12,82.29,82.75,82.26,82.75,229
20101201|2010-08-12 09:30,12,82.65,83,82.54,82.7,1391
20101201|2010-08-12 10:00,12,82.74,83.35,82.66,83.22,1692
20101201|2010-08-12 10:30,12,83.25,83.9,83.2,83.7,2909
20101201|2010-08-12 11:00,12,83.7,83.7,83.25,83.28,1146
20101201|2010-08-12 11:30,12,83.26,83.57,82.93,83.1,744
20101201|2010-08-12 12:00,12,83.1,83.58,83.07,83.35,642
20101201|2010-08-12 12:30,12,83.4,83.9,83.25,83.35,729
20101201|2010-08-12 13:00,12,83.35,83.73,83.32,83.45,1025
20101201|2010-08-12 20:00,13,83.5,83.5,83.23,83.4,280
20101201|2010-08-12 20:30,13,83.45,83.47,83.45,83.46,24
20101201|2010-08-12 21:00,13,83.42,83.46,83.4,83.46,22
20101201|2010-08-12 21:30,13,83.41,83.46,83.41,83.46,22
20101201|2010-08-12 22:00,13,83.44,83.61,83.44,83.61,75
20101201|2010-08-12 22:30,13,83.61,83.64,83.5,83.63,38
20101201|2010-08-12 23:00,13,83.38,83.63,83.38,83.61,5
20101201|2010-08-12 23:30,13,83.41,83.63,83.41,83.63,3
20101201|2010-08-13 00:30,13,83.52,83.52,83.52,83.52,1
20101201|2010-08-13 01:00,13,83.6,83.6,83.58,83.58,4
20101201|2010-08-13 01:30,13,83.6,83.65,83.6,83.65,13
20101201|2010-08-13 02:00,13,83.65,83.67,83.65,83.67,15
20101201|2010-08-13 02:30,13,83.66,83.68,83.66,83.68,29
20101201|2010-08-13 03:00,13,83.69,83.75,83.67,83.74,91
20101201|2010-08-13 03:30,13,83.74,83.83,83.74,83.83,64
20101201|2010-08-13 04:00,13,83.83,83.84,83.76,83.78,34
20101201|2010-08-13 04:30,13,83.8,83.8,83.78,83.8,14
20101201|2010-08-13 05:00,13,83.8,83.8,83.71,83.71,25
20101201|2010-08-13 05:30,13,83.75,83.78,83.75,83.75,30
20101201|2010-08-13 06:00,13,83.75,83.75,83.7,83.74,45
20101201|2010-08-13 06:30,13,83.74,83.89,83.74,83.89,176
20101201|2010-08-13 07:00,13,83.9,84.06,83.87,83.91,559
20101201|2010-08-13 07:30,13,83.97,84,83.91,83.95,206
20101201|2010-08-13 08:00,13,83.95,84.68,83.94,84.41,1726
20101201|2010-08-13 08:30,13,84.41,84.68,84.4,84.5,559
20101201|2010-08-13 09:00,13,84.48,84.81,84.3,84.81,608
20101201|2010-08-13 09:30,13,84.8,85.71,84.75,85.07,3264
20101201|2010-08-13 10:00,13,85.14,85.3,84.55,84.95,1179
20101201|2010-08-13 10:30,13,84.97,85.15,84.79,84.85,924
20101201|2010-08-13 11:00,13,84.9,85.08,84.62,84.74,755
20101201|2010-08-13 11:30,13,84.74,84.76,84.32,84.4,676
20101201|2010-08-13 12:00,13,84.37,84.4,83.72,84.1,912
20101201|2010-08-13 12:30,13,84.1,84.35,84.09,84.3,277
20101201|2010-08-13 13:00,13,84.25,84.39,83.85,84.36,874
20101201|2010-08-13 13:30,13,84.39,84.39,84.39,84.39,5
20101201|2010-08-15 20:00,16,84.18,84.36,84.01,84.2,76
20101201|2010-08-15 20:30,16,84.2,84.53,84.2,84.5,39
20101201|2010-08-15 21:00,16,84.4,84.4,84.36,84.39,14
20101201|2010-08-15 21:30,16,84.39,84.39,84.39,84.39,12
20101201|2010-08-15 23:00,16,84.45,84.46,84.43,84.46,7
20101201|2010-08-15 23:30,16,84.49,84.49,84.46,84.48,6
20101201|2010-08-16 00:00,16,84.53,84.55,84.5,84.5,14
20101201|2010-08-16 00:30,16,84.55,84.55,84.55,84.55,3
20101201|2010-08-16 01:00,16,84.55,84.59,84.52,84.58,17
20101201|2010-08-16 01:30,16,84.48,84.48,84.48,84.48,3
20101201|2010-08-16 02:00,16,84.52,84.55,84.51,84.55,29
20101201|2010-08-16 02:30,16,84.59,84.59,84.48,84.48,7
20101201|2010-08-16 03:00,16,84.5,84.6,84.5,84.55,12
20101201|2010-08-16 03:30,16,84.6,84.63,84.6,84.63,31
20101201|2010-08-16 04:00,16,84.64,84.64,84.6,84.6,7
20101201|2010-08-16 04:30,16,84.52,84.52,84.3,84.3,28
20101201|2010-08-16 05:00,16,84.38,84.66,84.38,84.65,64
20101201|2010-08-16 05:30,16,84.68,84.79,84.52,84.6,99
20101201|2010-08-16 06:00,16,84.4,84.56,84.4,84.4,4
20101201|2010-08-16 06:30,16,84.35,84.48,84.35,84.4,13
20101201|2010-08-16 07:00,16,84.4,84.57,84.29,84.57,81
20101201|2010-08-16 07:30,16,84.44,84.65,84.44,84.55,136
20101201|2010-08-16 08:00,16,84.47,84.6,84.35,84.5,175
20101201|2010-08-16 08:30,16,84.5,84.5,84.01,84.13,298
20101201|2010-08-16 09:00,16,84.13,84.2,83.89,84.12,278
20101201|2010-08-16 09:30,16,84.11,84.45,84.02,84.02,891
20101201|2010-08-16 10:00,16,84,84.13,83.79,83.88,596
20101201|2010-08-16 10:30,16,83.81,84.25,83.75,83.99,736
20101201|2010-08-16 11:00,16,84.06,84.15,84,84.12,285
20101201|2010-08-16 11:30,16,84.19,84.33,84.07,84.25,396
20101201|2010-08-16 12:00,16,84.24,84.24,83.79,83.87,507
20101201|2010-08-16 12:30,16,83.94,84.1,83.84,83.99,312
20101201|2010-08-16 13:00,16,83.98,84.12,83.72,84.02,963
20101201|2010-08-16 20:00,17,84.05,84.05,83.85,83.86,132
20101201|2010-08-16 20:30,17,83.88,83.9,83.88,83.9,5
20101201|2010-08-16 21:00,17,83.87,83.87,83.76,83.79,14
20101201|2010-08-16 21:30,17,83.76,83.76,83.76,83.76,5
20101201|2010-08-16 22:00,17,83.76,83.9,83.76,83.76,17
20101201|2010-08-16 22:30,17,83.83,83.83,83.83,83.83,1
20101201|2010-08-16 23:00,17,83.88,83.88,83.86,83.86,23
20101201|2010-08-16 23:30,17,83.86,83.86,83.86,83.86,1
20101201|2010-08-17 00:00,17,83.89,83.89,83.86,83.86,9
20101201|2010-08-17 00:30,17,83.79,83.79,83.79,83.79,1
20101201|2010-08-17 01:00,17,83.89,83.9,83.89,83.9,17
20101201|2010-08-17 01:30,17,83.9,83.96,83.85,83.94,59
20101201|2010-08-17 02:00,17,83.91,83.93,83.91,83.93,4
20101201|2010-08-17 02:30,17,83.94,84.1,83.94,84.08,71
20101201|2010-08-17 03:00,17,84,84.26,84,84.26,120
20101201|2010-08-17 03:30,17,84.28,84.34,84,84.1,91
20101201|2010-08-17 04:00,17,84.05,84.1,84.05,84.09,41
20101201|2010-08-17 04:30,17,84.1,84.1,84.1,84.1,1
20101201|2010-08-17 05:00,17,84.1,84.12,84.07,84.11,22
20101201|2010-08-17 05:30,17,84.12,84.12,84.12,84.12,2
20101201|2010-08-17 06:00,17,84.15,84.19,83.85,83.89,35
20101201|2010-08-17 06:30,17,83.84,83.96,83.76,83.76,30
20101201|2010-08-17 07:00,17,83.78,84,83.78,84,37
20101201|2010-08-17 07:30,17,84,84.1,83.9,83.98,62
20101201|2010-08-17 08:00,17,84.04,84.17,83.84,83.86,192
20101201|2010-08-17 08:30,17,83.92,83.99,83.76,83.85,110
20101201|2010-08-17 09:00,17,83.89,83.97,83.79,83.9,61
20101201|2010-08-17 09:30,17,83.89,84.39,83.79,84.22,1183
20101201|2010-08-17 10:00,17,84.2,84.25,84,84,405
20101201|2010-08-17 10:30,17,84.03,84.2,83.95,83.95,361
20101201|2010-08-17 11:00,17,83.94,84.05,83.85,84.05,268
20101201|2010-08-17 11:30,17,84,84.05,83.94,83.98,212
20101201|2010-08-17 12:00,17,84.05,84.05,83.87,84.05,287
20101201|2010-08-17 12:30,17,84.05,84.1,83.93,83.93,281
20101201|2010-08-17 13:00,17,83.93,84.1,83.5,83.51,1581
20101201|2010-08-17 20:00,18,83.7,83.86,83.61,83.86,80
20101201|2010-08-17 20:30,18,83.86,84,83.86,83.96,53
20101201|2010-08-17 21:00,18,83.87,83.87,83.87,83.87,3
20101201|2010-08-17 21:30,18,83.89,83.99,83.89,83.99,17
20101201|2010-08-17 22:00,18,84,84,83.86,83.86,20
20101201|2010-08-17 22:30,18,83.9,83.99,83.9,83.94,8
20101201|2010-08-17 23:00,18,83.99,83.99,83.94,83.94,5
20101201|2010-08-17 23:30,18,83.96,83.96,83.86,83.86,4
20101201|2010-08-18 00:30,18,83.86,83.86,83.86,83.86,2
20101201|2010-08-18 01:30,18,83.9,83.95,83.86,83.86,24
20101201|2010-08-18 02:00,18,83.73,83.73,83.55,83.63,71
20101201|2010-08-18 02:30,18,83.65,83.73,83.63,83.63,31
20101201|2010-08-18 03:00,18,83.73,83.87,83.73,83.87,81
20101201|2010-08-18 03:30,18,83.87,83.95,83.72,83.72,21
20101201|2010-08-18 04:00,18,83.64,83.9,83.64,83.75,69
20101201|2010-08-18 04:30,18,83.8,83.8,83.8,83.8,10
20101201|2010-08-18 05:00,18,83.75,83.75,83.75,83.75,1
20101201|2010-08-18 05:30,18,83.67,83.77,83.67,83.77,3
20101201|2010-08-18 06:00,18,83.85,83.85,83.63,83.63,29
20101201|2010-08-18 06:30,18,83.65,83.84,83.65,83.84,49
20101201|2010-08-18 07:00,18,83.85,83.87,83.84,83.85,85
20101201|2010-08-18 07:30,18,83.9,83.97,83.85,83.95,103
20101201|2010-08-18 08:00,18,83.92,84.1,83.9,84.09,142
20101201|2010-08-18 08:30,18,84.07,84.15,83.38,83.42,614
20101201|2010-08-18 09:00,18,83.42,83.59,82.88,82.88,1370
20101201|2010-08-18 09:30,18,82.88,83.41,82.88,83.3,1130
20101201|2010-08-18 10:00,18,83.3,83.5,83.11,83.45,496
20101201|2010-08-18 10:30,18,83.42,83.65,83.32,83.54,381
20101201|2010-08-18 11:00,18,83.57,83.64,83.42,83.6,251
20101201|2010-08-18 11:30,18,83.6,83.63,83.55,83.58,91
20101201|2010-08-18 12:00,18,83.55,83.56,83.33,83.55,247
20101201|2010-08-18 12:30,18,83.55,83.56,83.36,83.41,148
20101201|2010-08-18 13:00,18,83.4,83.5,83.2,83.44,717
20101201|2010-08-18 20:00,19,83.56,83.7,83.53,83.6,128
20101201|2010-08-18 20:30,19,83.6,83.65,83.47,83.47,13
20101201|2010-08-18 21:00,19,83.49,83.49,83.47,83.47,3
20101201|2010-08-18 21:30,19,83.6,83.63,83.44,83.61,33
20101201|2010-08-18 22:30,19,83.55,83.63,83.55,83.63,6
20101201|2010-08-18 23:00,19,83.48,83.48,83.48,83.48,3
20101201|2010-08-19 00:00,19,83.6,83.6,83.46,83.6,6
20101201|2010-08-19 00:30,19,83.6,83.6,83.6,83.6,1
20101201|2010-08-19 01:00,19,83.45,83.7,83.45,83.7,59
20101201|2010-08-19 01:30,19,83.47,83.64,83.42,83.42,8
20101201|2010-08-19 02:00,19,83.44,83.45,83.44,83.45,5
20101201|2010-08-19 02:30,19,83.48,83.48,83.48,83.48,1
20101201|2010-08-19 03:00,19,83.48,83.69,83.48,83.69,22
20101201|2010-08-19 03:30,19,83.69,83.7,83.62,83.62,35
20101201|2010-08-19 04:00,19,83.63,83.7,83.63,83.7,6
20101201|2010-08-19 04:30,19,83.67,83.73,83.67,83.73,36
20101201|2010-08-19 05:00,19,83.73,83.75,83.71,83.75,27
20101201|2010-08-19 05:30,19,83.74,83.8,83.7,83.73,85
20101201|2010-08-19 06:00,19,83.67,83.78,83.6,83.64,109
20101201|2010-08-19 06:30,19,83.65,83.72,83.6,83.72,42
20101201|2010-08-19 07:00,19,83.75,83.78,83.7,83.78,77
20101201|2010-08-19 07:30,19,83.77,83.8,83.72,83.8,82
20101201|2010-08-19 08:00,19,83.8,84.11,83.77,83.97,696
20101201|2010-08-19 08:30,19,84,84.05,83.95,84,156
20101201|2010-08-19 09:00,19,84,84.27,83.92,84.27,587
20101201|2010-08-19 09:30,19,84.26,84.39,83.86,83.86,1642
20101201|2010-08-19 10:00,19,83.86,84,83.71,83.78,638
20101201|2010-08-19 10:30,19,83.76,83.89,83.66,83.67,464
20101201|2010-08-19 11:00,19,83.71,83.88,83.7,83.88,215
20101201|2010-08-19 11:30,19,83.88,84.11,83.88,84.05,515
20101201|2010-08-19 12:00,19,84,84.17,83.95,84,400
20101201|2010-08-19 12:30,19,84,84.15,83.86,83.99,299
20101201|2010-08-19 13:00,19,83.99,84.27,83.94,84.24,865
20101201|2010-08-19 13:30,19,84.24,84.24,84.24,84.24,1
20101201|2010-08-19 20:00,20,84.24,84.25,84.11,84.11,85
20101201|2010-08-19 20:30,20,84.11,84.11,83.8,83.81,126
20101201|2010-08-19 21:00,20,83.9,83.95,83.8,83.8,57
20101201|2010-08-19 21:30,20,83.79,83.8,83.76,83.76,48
20101201|2010-08-19 22:00,20,83.75,83.75,83.71,83.71,22
20101201|2010-08-19 22:30,20,83.71,83.75,83.71,83.75,22
20101201|2010-08-19 23:00,20,83.72,83.75,83.71,83.75,12
20101201|2010-08-19 23:30,20,83.75,83.75,83.75,83.75,2
20101201|2010-08-20 00:30,20,83.71,83.71,83.68,83.68,36
20101201|2010-08-20 01:00,20,83.66,83.75,83.52,83.52,61
20101201|2010-08-20 01:30,20,83.52,83.52,83.48,83.48,59
20101201|2010-08-20 02:00,20,83.48,83.49,83.3,83.33,194
20101201|2010-08-20 02:30,20,83.35,83.55,83.35,83.55,25
20101201|2010-08-20 03:00,20,83.55,83.65,83.55,83.6,106
20101201|2010-08-20 03:30,20,83.64,83.75,83.61,83.75,32
20101201|2010-08-20 04:00,20,83.62,83.75,83.61,83.74,7
20101201|2010-08-20 05:00,20,83.7,83.7,83.7,83.7,5
20101201|2010-08-20 05:30,20,83.64,83.71,83.55,83.64,39
20101201|2010-08-20 06:00,20,83.64,83.64,83.55,83.57,19
20101201|2010-08-20 06:30,20,83.61,83.7,83.56,83.7,59
20101201|2010-08-20 07:00,20,83.7,83.75,83.66,83.67,123
20101201|2010-08-20 07:30,20,83.7,83.75,83.36,83.52,195
20101201|2010-08-20 08:00,20,83.55,83.7,83.5,83.68,79
20101201|2010-08-20 08:30,20,83.68,83.73,83.61,83.7,166
20101201|2010-08-20 09:00,20,83.73,83.73,83.6,83.62,228
20101201|2010-08-20 09:30,20,83.68,83.71,83.51,83.61,641
20101201|2010-08-20 10:00,20,83.58,83.61,83.41,83.61,600
20101201|2010-08-20 10:30,20,83.57,83.61,83.36,83.61,279
20101201|2010-08-20 11:00,20,83.61,83.69,83.5,83.69,229
20101201|2010-08-20 11:30,20,83.62,83.69,83.5,83.65,141
20101201|2010-08-20 12:00,20,83.67,83.71,83.6,83.71,350
20101201|2010-08-20 12:30,20,83.71,83.73,83.52,83.69,500
20101201|2010-08-20 13:00,20,83.69,83.73,83.45,83.51,1126
20101201|2010-08-22 20:00,23,83.57,83.94,83.57,83.86,112
20101201|2010-08-22 20:30,23,83.86,83.86,83.7,83.75,85
20101201|2010-08-22 21:00,23,83.8,83.8,83.7,83.7,12
20101201|2010-08-22 21:30,23,83.65,83.65,83.62,83.62,31
20101201|2010-08-22 22:00,23,83.57,83.75,83.57,83.75,10
20101201|2010-08-22 23:00,23,83.65,83.65,83.65,83.65,1
20101201|2010-08-22 23:30,23,83.65,83.65,83.65,83.65,2
20101201|2010-08-23 01:30,23,83.7,83.7,83.58,83.6,11
20101201|2010-08-23 02:00,23,83.57,83.77,83.57,83.77,9
20101201|2010-08-23 02:30,23,83.75,83.8,83.75,83.79,12
20101201|2010-08-23 03:00,23,83.78,83.78,83.7,83.7,73
20101201|2010-08-23 03:30,23,83.6,83.65,83.6,83.65,14
20101201|2010-08-23 04:00,23,83.66,83.95,83.66,83.94,108
20101201|2010-08-23 04:30,23,83.94,84.1,83.94,84.1,136
20101201|2010-08-23 05:00,23,84.1,84.13,84.08,84.08,27
20101201|2010-08-23 05:30,23,84.08,84.08,84.04,84.04,15
20101201|2010-08-23 06:00,23,84.1,84.29,84.04,84.28,172
20101201|2010-08-23 06:30,23,84.29,84.64,84.29,84.6,256
20101201|2010-08-23 07:00,23,84.65,84.98,84.61,84.96,403
20101201|2010-08-23 07:30,23,84.89,85.25,84.89,85.24,848
20101201|2010-08-23 08:00,23,85.24,85.26,84.82,84.9,269
20101201|2010-08-23 08:30,23,84.96,85.1,84.85,84.95,274
20101201|2010-08-23 09:00,23,84.92,84.99,84.78,84.97,210
20101201|2010-08-23 09:30,23,84.97,84.98,84.37,84.38,893
20101201|2010-08-23 10:00,23,84.4,84.42,83.83,83.83,697
20101201|2010-08-23 10:30,23,83.93,84.13,83.86,84.12,215
20101201|2010-08-23 11:00,23,84.12,84.58,84.1,84.32,420
20101201|2010-08-23 11:30,23,84.37,84.51,84.25,84.39,342
20101201|2010-08-23 12:00,23,84.42,84.5,84.29,84.5,110
20101201|2010-08-23 12:30,23,84.5,84.6,84.16,84.38,175
20101201|2010-08-23 13:00,23,84.39,84.39,83.9,84,688
20101201|2010-08-23 20:00,24,84,84.1,84,84.02,66
20101201|2010-08-23 20:30,24,84.01,84.04,83.96,83.98,12
20101201|2010-08-23 21:00,24,84.04,84.2,83.98,83.99,42
20101201|2010-08-23 21:30,24,84.1,84.1,84.1,84.1,4
20101201|2010-08-23 22:00,24,84.1,84.1,84.09,84.1,7
20101201|2010-08-23 22:30,24,84.15,84.2,84.15,84.2,5
20101201|2010-08-23 23:30,24,84.15,84.15,84.15,84.15,1
20101201|2010-08-24 00:00,24,84.28,84.28,84.28,84.28,1
20101201|2010-08-24 01:30,24,84.2,84.2,84.01,84.01,56
20101201|2010-08-24 02:00,24,84.09,84.14,84,84.14,45
20101201|2010-08-24 02:30,24,84.17,84.23,84.15,84.22,15
20101201|2010-08-24 03:00,24,84.18,84.18,84.16,84.17,9
20101201|2010-08-24 03:30,24,84.17,84.29,84.17,84.19,32
20101201|2010-08-24 04:00,24,84.18,84.2,84.16,84.2,15
20101201|2010-08-24 04:30,24,84.2,84.26,84.15,84.15,17
20101201|2010-08-24 05:00,24,84.16,84.25,84.16,84.2,13
20101201|2010-08-24 05:30,24,84.25,84.3,84.17,84.2,37
20101201|2010-08-24 06:00,24,84.21,84.21,84.18,84.18,12
20101201|2010-08-24 06:30,24,84.18,84.18,83.75,83.9,318
20101201|2010-08-24 07:00,24,83.91,83.91,83.37,83.38,309
20101201|2010-08-24 07:30,24,83.44,83.44,83.11,83.15,748
20101201|2010-08-24 08:00,24,83.2,83.4,82.67,82.85,1068
20101201|2010-08-24 08:30,24,82.85,83,82.46,83,1340
20101201|2010-08-24 09:00,24,83,83.28,82.77,83.13,309
20101201|2010-08-24 09:30,24,83.12,83.15,82.75,82.94,650
20101201|2010-08-24 10:00,24,82.95,83.34,82.91,83.31,357
20101201|2010-08-24 10:30,24,83.33,83.55,83.33,83.49,506
20101201|2010-08-24 11:00,24,83.49,83.55,83.4,83.4,191
20101201|2010-08-24 11:30,24,83.4,83.5,83.4,83.5,117
20101201|2010-08-24 12:00,24,83.45,83.5,83.39,83.44,248
20101201|2010-08-24 12:30,24,83.44,83.5,83.36,83.41,350
20101201|2010-08-24 13:00,24,83.4,85.36,83.4,85.15,5465
20101201|2010-08-24 20:00,25,85.11,85.17,84.99,85.07,112
20101201|2010-08-24 20:30,25,84.95,85.17,84.95,85.17,19
20101201|2010-08-24 21:00,25,85.18,85.22,85.16,85.22,75
20101201|2010-08-24 21:30,25,85.22,85.22,85.02,85.02,17
20101201|2010-08-24 22:00,25,85.01,85.01,84.95,84.95,9
20101201|2010-08-24 22:30,25,84.95,84.95,84.93,84.93,9
20101201|2010-08-24 23:00,25,84.96,85.02,84.96,85.02,18
20101201|2010-08-25 00:00,25,84.98,85.02,84.98,85.02,6
20101201|2010-08-25 00:30,25,84.98,84.99,84.97,84.97,5
20101201|2010-08-25 01:00,25,84.95,85,84.95,85,12
20101201|2010-08-25 01:30,25,85,85,84.93,85,18
20101201|2010-08-25 02:00,25,84.95,84.98,84.93,84.96,20
20101201|2010-08-25 02:30,25,84.96,84.97,84.9,84.96,40
20101201|2010-08-25 03:00,25,84.97,84.97,84.96,84.97,12
20101201|2010-08-25 03:30,25,84.97,85.12,84.96,85.05,40
20101201|2010-08-25 04:00,25,85.05,85.32,85.02,85.32,177
20101201|2010-08-25 04:30,25,85.32,85.36,85.22,85.22,111
20101201|2010-08-25 05:00,25,85.34,85.35,85.28,85.29,17
20101201|2010-08-25 05:30,25,85.29,85.31,85.27,85.27,54
20101201|2010-08-25 06:00,25,85.27,85.31,85.22,85.3,77
20101201|2010-08-25 06:30,25,85.29,85.34,85.28,85.33,21
20101201|2010-08-25 07:00,25,85.35,85.36,85.28,85.29,141
20101201|2010-08-25 07:30,25,85.31,85.31,84.65,84.75,575
20101201|2010-08-25 08:00,25,84.69,84.96,84.66,84.93,88
20101201|2010-08-25 08:30,25,84.99,85,84.72,84.81,91
20101201|2010-08-25 09:00,25,84.75,84.83,84.64,84.83,187
20101201|2010-08-25 09:30,25,84.85,85.1,84.63,85.04,762
20101201|2010-08-25 10:00,25,85.02,85.25,85,85.2,623
20101201|2010-08-25 10:30,25,85.2,85.6,85.08,85.32,1496
20101201|2010-08-25 11:00,25,85.31,85.34,85.07,85.18,545
20101201|2010-08-25 11:30,25,85.18,85.4,85.14,85.37,121
20101201|2010-08-25 12:00,25,85.38,85.47,85.18,85.2,253
20101201|2010-08-25 12:30,25,85.24,85.31,84.8,84.91,557
20101201|2010-08-25 13:00,25,84.9,85.19,84.67,84.75,980
20101201|2010-08-25 20:00,26,84.86,85.13,84.75,84.86,14
20101201|2010-08-25 20:30,26,85.04,85.14,84.94,84.94,13
20101201|2010-08-25 21:00,26,84.93,84.99,84.9,84.99,3
20101201|2010-08-25 21:30,26,84.99,85,84.99,85,5
20101201|2010-08-25 22:00,26,85.07,85.09,84.99,85.04,24
20101201|2010-08-25 23:00,26,85.14,85.14,85.14,85.14,1
20101201|2010-08-25 23:30,26,85.07,85.1,85.07,85.1,10
20101201|2010-08-26 00:00,26,85.06,85.06,85.05,85.05,3
20101201|2010-08-26 00:30,26,84.99,84.99,84.99,84.99,7
20101201|2010-08-26 01:30,26,84.9,84.9,84.9,84.9,1
20101201|2010-08-26 02:00,26,84.99,85.16,84.99,85.12,18
20101201|2010-08-26 02:30,26,85.11,85.12,84.93,85.11,40
20101201|2010-08-26 03:00,26,85.11,85.11,85.11,85.11,1
20101201|2010-08-26 03:30,26,85.05,85.05,85,85,8
20101201|2010-08-26 04:30,26,85.04,85.12,85.04,85.12,4
20101201|2010-08-26 05:00,26,85.12,85.12,85.05,85.05,9
20101201|2010-08-26 06:00,26,85.11,85.11,85.11,85.11,7
20101201|2010-08-26 06:30,26,85.05,85.05,85.05,85.05,17
20101201|2010-08-26 07:00,26,85.05,85.16,85.05,85.12,50
20101201|2010-08-26 07:30,26,85.1,85.32,85.1,85.27,374
20101201|2010-08-26 08:00,26,85.3,85.53,85.22,85.38,326
20101201|2010-08-26 08:30,26,85.47,85.67,85.35,85.35,291
20101201|2010-08-26 09:00,26,85.32,86.41,85.32,86.05,1207
20101201|2010-08-26 09:30,26,86.05,86.18,85.83,85.89,1089
20101201|2010-08-26 10:00,26,85.88,85.99,85.48,85.8,893
20101201|2010-08-26 10:30,26,85.9,86.34,85.87,86.19,564
20101201|2010-08-26 11:00,26,86.21,86.39,86.05,86.25,441
20101201|2010-08-26 11:30,26,86.28,86.5,86.2,86.36,565
20101201|2010-08-26 12:00,26,86.4,86.47,86.11,86.28,249
20101201|2010-08-26 12:30,26,86.33,86.34,86.1,86.2,368
20101201|2010-08-26 13:00,26,86.2,86.3,85.91,86.2,1380
20101201|2010-08-26 20:00,27,86.15,86.21,86.1,86.1,135
20101201|2010-08-26 20:30,27,86.13,86.25,86.1,86.25,18
20101201|2010-08-26 21:30,27,86.14,86.14,86.13,86.13,6
20101201|2010-08-26 22:00,27,86.15,86.25,86.15,86.25,6
20101201|2010-08-26 23:30,27,86.31,86.32,86.31,86.32,3
20101201|2010-08-27 00:00,27,86.33,86.33,86.32,86.32,3
20101201|2010-08-27 00:30,27,86.33,86.33,86.33,86.33,16
20101201|2010-08-27 01:00,27,86.4,86.5,86.4,86.5,21
20101201|2010-08-27 01:30,27,86.51,86.81,86.51,86.73,131
20101201|2010-08-27 02:00,27,86.75,86.75,86.66,86.75,23
20101201|2010-08-27 02:30,27,86.75,86.89,86.69,86.69,54
20101201|2010-08-27 03:00,27,86.69,86.69,86.46,86.46,54
20101201|2010-08-27 03:30,27,86.6,86.6,86.53,86.53,2
20101201|2010-08-27 04:00,27,86.59,86.69,86.47,86.69,55
20101201|2010-08-27 04:30,27,86.68,86.69,86.61,86.62,37
20101201|2010-08-27 05:00,27,86.61,86.61,86.59,86.59,14
20101201|2010-08-27 05:30,27,86.56,86.68,86.56,86.6,27
20101201|2010-08-27 06:00,27,86.59,86.68,86.59,86.68,40
20101201|2010-08-27 06:30,27,86.68,86.86,86.68,86.7,66
20101201|2010-08-27 07:00,27,86.7,86.86,86.7,86.77,63
20101201|2010-08-27 07:30,27,86.75,87,86.7,86.95,315
20101201|2010-08-27 08:00,27,86.93,86.98,86.75,86.82,204
20101201|2010-08-27 08:30,27,86.85,87.3,86.8,86.95,321
20101201|2010-08-27 09:00,27,86.95,87.11,86.84,87,269
20101201|2010-08-27 09:30,27,87.01,87.15,86.63,87.15,1210
20101201|2010-08-27 10:00,27,87.1,87.14,86.75,86.91,917
20101201|2010-08-27 10:30,27,86.94,87.22,86.91,87.17,723
20101201|2010-08-27 11:00,27,87.08,87.16,86.6,86.8,668
20101201|2010-08-27 11:30,27,86.87,86.88,86.55,86.67,271
20101201|2010-08-27 12:00,27,86.64,86.83,86.5,86.7,192
20101201|2010-08-27 12:30,27,86.76,86.87,86.67,86.67,127
20101201|2010-08-27 13:00,27,86.66,86.66,85.84,85.86,1521
20101201|2010-08-29 20:00,30,85.93,86.5,85.93,86.39,34
20101201|2010-08-29 20:30,30,86.25,86.4,86.24,86.25,17
20101201|2010-08-29 21:00,30,86.27,86.27,86.2,86.2,5
20101201|2010-08-29 21:30,30,86.21,86.23,86.2,86.2,3
20101201|2010-08-29 22:00,30,86.24,86.24,86.24,86.24,3
20101201|2010-08-29 22:30,30,86.18,86.18,86.18,86.18,1
20101201|2010-08-29 23:00,30,86.1,86.1,86.1,86.1,2
20101201|2010-08-29 23:30,30,86.23,86.25,86.1,86.1,10
20101201|2010-08-30 00:00,30,86.1,86.1,86.1,86.1,1
20101201|2010-08-30 00:30,30,86.1,86.1,85.9,85.9,19
20101201|2010-08-30 01:00,30,85.93,85.95,85.9,85.92,17
20101201|2010-08-30 01:30,30,85.92,85.95,85.92,85.92,5
20101201|2010-08-30 02:00,30,85.9,85.9,85.81,85.81,12
20101201|2010-08-30 02:30,30,85.89,85.89,85.89,85.89,1
20101201|2010-08-30 03:00,30,85.85,85.89,85.81,85.87,41
20101201|2010-08-30 03:30,30,85.81,85.88,85.75,85.8,73
20101201|2010-08-30 04:00,30,85.8,85.8,85.75,85.75,28
20101201|2010-08-30 04:30,30,85.75,85.75,85.75,85.75,26
20101201|2010-08-30 05:00,30,85.75,85.75,85.75,85.75,1
20101201|2010-08-30 05:30,30,85.76,85.76,85.75,85.75,5
20101201|2010-08-30 06:00,30,85.75,85.76,85.75,85.76,6
20101201|2010-08-30 06:30,30,85.75,85.78,85.75,85.78,9
20101201|2010-08-30 07:00,30,85.79,85.98,85.78,85.98,33
20101201|2010-08-30 07:30,30,85.9,86.19,85.9,85.95,65
20101201|2010-08-30 08:00,30,85.93,86.06,85.93,86.06,18
20101201|2010-08-30 08:30,30,86.06,86.25,86.06,86.09,60
20101201|2010-08-30 09:00,30,86.14,86.2,86.07,86.16,42
20101201|2010-08-30 09:30,30,86.17,86.6,85.93,86.45,913
20101201|2010-08-30 10:00,30,86.45,86.85,86.45,86.68,654
20101201|2010-08-30 10:30,30,86.69,86.75,86.39,86.46,365
20101201|2010-08-30 11:00,30,86.46,86.56,86.23,86.45,269
20101201|2010-08-30 11:30,30,86.46,86.57,86.35,86.54,148
20101201|2010-08-30 12:00,30,86.47,86.56,86.44,86.47,132
20101201|2010-08-30 12:30,30,86.48,86.72,86.38,86.54,249
20101201|2010-08-30 13:00,30,86.55,86.74,86.35,86.48,401
20101201|2010-08-30 20:00,31,86.41,86.92,86.41,86.81,136
20101201|2010-08-30 20:30,31,86.8,86.81,86.8,86.81,11
20101201|2010-08-30 21:00,31,86.81,86.81,86.81,86.81,5
20101201|2010-08-30 21:30,31,86.82,86.9,86.82,86.9,12
20101201|2010-08-30 22:00,31,86.9,86.94,86.9,86.92,44
20101201|2010-08-30 22:30,31,86.84,86.84,86.83,86.83,3
20101201|2010-08-30 23:00,31,86.83,86.83,86.83,86.83,1
20101201|2010-08-30 23:30,31,86.9,86.9,86.9,86.9,3
20101201|2010-08-31 00:00,31,86.84,86.93,86.82,86.93,16
20101201|2010-08-31 00:30,31,86.93,86.99,86.8,86.8,88
20101201|2010-08-31 01:00,31,86.98,86.98,86.85,86.85,2
20101201|2010-08-31 01:30,31,86.81,86.9,86.7,86.7,15
20101201|2010-08-31 02:00,31,86.67,86.67,86.6,86.62,42
20101201|2010-08-31 02:30,31,86.79,86.79,86.65,86.65,5
20101201|2010-08-31 03:00,31,86.72,86.73,86.72,86.73,3
20101201|2010-08-31 03:30,31,86.68,86.74,86.65,86.65,8
20101201|2010-08-31 04:00,31,86.68,86.73,86.64,86.73,3
20101201|2010-08-31 04:30,31,86.74,86.74,86.67,86.67,5
20101201|2010-08-31 05:00,31,86.67,86.67,86.67,86.67,3
20101201|2010-08-31 05:30,31,86.74,86.75,86.74,86.75,9
20101201|2010-08-31 06:00,31,86.74,86.78,86.74,86.74,16
20101201|2010-08-31 06:30,31,86.76,86.94,86.76,86.9,53
20101201|2010-08-31 07:00,31,86.86,87.16,86.85,87.06,247
20101201|2010-08-31 07:30,31,87.05,87.16,86.94,87.05,114
20101201|2010-08-31 08:00,31,87.04,87.16,87.03,87.07,81
20101201|2010-08-31 08:30,31,87.05,87.09,86.84,86.95,345
20101201|2010-08-31 09:00,31,86.94,87.19,86.94,87.14,342
20101201|2010-08-31 09:30,31,87.1,87.24,86.93,87.14,746
20101201|2010-08-31 10:00,31,87.15,87.49,87.01,87.28,819
20101201|2010-08-31 10:30,31,87.27,87.37,87.03,87.14,519
20101201|2010-08-31 11:00,31,87.18,87.4,87.15,87.26,341
20101201|2010-08-31 11:30,31,87.31,87.71,87.21,87.26,1162
20101201|2010-08-31 12:00,31,87.26,87.33,87.07,87.25,374
20101201|2010-08-31 12:30,31,87.25,87.45,86.87,87.12,946
20101201|2010-08-31 13:00,31,87.07,87.15,86.13,86.16,2533
20101201|2010-08-31 20:00,1,86.2,86.2,86.01,86.04,162
20101201|2010-08-31 20:30,1,86.03,86.03,86.01,86.02,24
20101201|2010-08-31 21:00,1,86.02,86.05,86.02,86.04,40
20101201|2010-08-31 21:30,1,86.04,86.2,86.03,86.2,49
20101201|2010-08-31 22:00,1,86.19,86.19,86.19,86.19,1
20101201|2010-08-31 22:30,1,86.05,86.05,86.05,86.05,1
20101201|2010-08-31 23:00,1,86.05,86.05,86.05,86.05,2
20101201|2010-08-31 23:30,1,86.05,86.1,86.05,86.1,3
20101201|2010-09-01 00:00,1,86.1,86.1,86.1,86.1,10
20101201|2010-09-01 00:30,1,86.19,86.2,86.15,86.2,34
20101201|2010-09-01 01:00,1,86.2,86.2,86.2,86.2,5
20101201|2010-09-01 01:30,1,86.19,86.49,86.19,86.49,78
20101201|2010-09-01 02:00,1,86.49,86.49,86.43,86.49,30
20101201|2010-09-01 02:30,1,86.55,86.63,86.52,86.6,146
20101201|2010-09-01 03:00,1,86.66,86.66,86.51,86.51,25
20101201|2010-09-01 03:30,1,86.45,86.59,86.45,86.59,20
20101201|2010-09-01 04:00,1,86.59,86.59,86.41,86.45,13
20101201|2010-09-01 04:30,1,86.42,86.6,86.42,86.6,35
20101201|2010-09-01 05:00,1,86.57,86.66,86.55,86.65,55
20101201|2010-09-01 05:30,1,86.65,86.74,86.62,86.62,14
20101201|2010-09-01 06:00,1,86.62,86.66,86.57,86.57,24
20101201|2010-09-01 06:30,1,86.57,86.7,86.5,86.67,35
20101201|2010-09-01 07:00,1,86.67,86.95,86.65,86.93,164
20101201|2010-09-01 07:30,1,86.93,87.18,86.9,87.02,226
20101201|2010-09-01 08:00,1,87,87.34,87,87.3,251
20101201|2010-09-01 08:30,1,87.26,87.41,87.15,87.3,178
20101201|2010-09-01 09:00,1,87.38,87.46,86.98,87.17,344
20101201|2010-09-01 09:30,1,87.17,87.46,87.06,87.32,964
20101201|2010-09-01 10:00,1,87.37,87.9,87.22,87.22,1236
20101201|2010-09-01 10:30,1,87.25,87.51,87.2,87.41,525
20101201|2010-09-01 11:00,1,87.42,87.62,87.42,87.61,460
20101201|2010-09-01 11:30,1,87.63,87.7,87.26,87.35,486
20101201|2010-09-01 12:00,1,87.44,87.9,87.39,87.77,721
20101201|2010-09-01 12:30,1,87.76,87.76,87.31,87.75,491
20101201|2010-09-01 13:00,1,87.71,87.9,87.3,87.9,1103
20101201|2010-09-01 20:00,2,88,88.4,87.6,88.16,292
20101201|2010-09-01 20:30,2,88.15,88.15,87.8,87.95,189
20101201|2010-09-01 21:00,2,87.95,87.99,87.95,87.99,40
20101201|2010-09-01 21:30,2,88.04,88.09,88.04,88.09,3
20101201|2010-09-01 22:00,2,88,88.08,87.98,88,12
20101201|2010-09-01 22:30,2,88,88.09,87.98,87.98,3
20101201|2010-09-01 23:30,2,88.09,88.09,88.09,88.09,16
20101201|2010-09-02 00:30,2,88.09,88.15,88.09,88.09,30
20101201|2010-09-02 01:00,2,88.09,88.09,88.09,88.09,15
20101201|2010-09-02 01:30,2,88.09,88.09,88.02,88.04,10
20101201|2010-09-02 02:00,2,88.14,88.32,88.09,88.3,120
20101201|2010-09-02 02:30,2,88.29,88.29,88.15,88.27,48
20101201|2010-09-02 03:00,2,88.27,88.66,88.26,88.46,262
20101201|2010-09-02 03:30,2,88.54,88.66,88.5,88.66,49
20101201|2010-09-02 04:00,2,88.68,88.85,88.63,88.85,127
20101201|2010-09-02 04:30,2,88.73,88.83,88.63,88.63,56
20101201|2010-09-02 05:00,2,88.76,88.77,88.63,88.65,12
20101201|2010-09-02 05:30,2,88.73,88.73,88.63,88.65,7
20101201|2010-09-02 06:00,2,88.65,88.74,88.65,88.66,32
20101201|2010-09-02 06:30,2,88.75,89.08,88.65,88.81,247
20101201|2010-09-02 07:00,2,88.75,89,88.53,88.6,228
20101201|2010-09-02 07:30,2,88.6,88.62,88.27,88.55,360
20101201|2010-09-02 08:00,2,88.45,89.05,88.4,88.87,730
20101201|2010-09-02 08:30,2,88.91,89.52,88.71,89.48,746
20101201|2010-09-02 09:00,2,89.5,89.9,89.27,89.85,887
20101201|2010-09-02 09:30,2,89.86,89.91,89.35,89.5,1652
20101201|2010-09-02 10:00,2,89.52,89.65,89.16,89.58,877
20101201|2010-09-02 10:30,2,89.59,89.79,89.5,89.61,409
20101201|2010-09-02 11:00,2,89.6,89.7,89.5,89.69,203
20101201|2010-09-02 11:30,2,89.65,89.83,89.59,89.75,274
20101201|2010-09-02 12:00,2,89.73,89.8,89.6,89.6,358
20101201|2010-09-02 12:30,2,89.61,89.67,89.32,89.38,708
20101201|2010-09-02 13:00,2,89.35,89.62,89.16,89.19,1566
20101201|2010-09-02 20:00,3,89.09,89.3,89.01,89.21,120
20101201|2010-09-02 20:30,3,89.2,89.34,89.2,89.34,5
20101201|2010-09-02 21:00,3,89.35,89.35,89.35,89.35,1
20101201|2010-09-02 22:00,3,89.26,89.35,89.26,89.35,15
20101201|2010-09-02 22:30,3,89.26,89.39,89.26,89.3,3
20101201|2010-09-02 23:00,3,89.3,89.5,89.3,89.5,29
20101201|2010-09-02 23:30,3,89.55,89.6,89.55,89.6,30
20101201|2010-09-03 00:00,3,89.6,89.75,89.6,89.73,13
20101201|2010-09-03 00:30,3,89.8,89.83,89.79,89.83,21
20101201|2010-09-03 01:00,3,89.79,89.79,89.75,89.75,5
20101201|2010-09-03 01:30,3,89.74,89.74,89.7,89.7,6
20101201|2010-09-03 02:00,3,89.71,89.75,89.66,89.66,10
20101201|2010-09-03 02:30,3,89.68,89.68,89.64,89.64,24
20101201|2010-09-03 03:00,3,89.62,89.62,89.6,89.62,5
20101201|2010-09-03 03:30,3,89.61,89.61,89.49,89.49,25
20101201|2010-09-03 04:00,3,89.49,89.55,89.37,89.37,39
20101201|2010-09-03 04:30,3,89.37,89.37,89.16,89.25,32
20101201|2010-09-03 05:00,3,89.14,89.14,89.01,89.06,60
20101201|2010-09-03 05:30,3,89.06,89.27,88.88,89.27,111
20101201|2010-09-03 06:00,3,89.27,89.33,89.19,89.33,10
20101201|2010-09-03 06:30,3,89.22,89.46,89.22,89.46,19
20101201|2010-09-03 07:00,3,89.48,89.7,88.94,88.94,347
20101201|2010-09-03 07:30,3,88.9,89.25,88.75,89,524
20101201|2010-09-03 08:00,3,88.99,89.22,88.84,89.16,243
20101201|2010-09-03 08:30,3,89.06,89.65,89.06,89.53,175
20101201|2010-09-03 09:00,3,89.47,89.7,89.4,89.7,127
20101201|2010-09-03 09:30,3,89.69,89.95,88.61,88.8,2110
20101201|2010-09-03 10:00,3,88.86,88.99,88.59,88.87,522
20101201|2010-09-03 10:30,3,88.88,89.05,88.65,88.72,482
20101201|2010-09-03 11:00,3,88.7,89.25,88.68,89.18,238
20101201|2010-09-03 11:30,3,89.19,89.37,89.12,89.37,334
20101201|2010-09-03 12:00,3,89.38,89.84,89.38,89.6,782
20101201|2010-09-03 12:30,3,89.68,89.8,89.55,89.59,307
20101201|2010-09-03 13:00,3,89.6,89.77,89,89.4,1574
20101201|2010-09-06 20:00,7,89.95,92.82,89.9,92,922
20101201|2010-09-06 20:30,7,92.41,92.41,90.88,90.94,292
20101201|2010-09-06 21:00,7,90.94,90.94,90.45,90.65,246
20101201|2010-09-06 21:30,7,90.64,90.8,90.5,90.7,81
20101201|2010-09-06 22:00,7,90.78,90.8,90.6,90.77,43
20101201|2010-09-06 22:30,7,90.79,90.8,90.7,90.7,20
20101201|2010-09-06 23:00,7,90.8,90.8,90.7,90.7,17
20101201|2010-09-06 23:30,7,90.8,90.93,90.8,90.9,72
20101201|2010-09-07 00:00,7,90.82,90.93,90.82,90.9,8
20101201|2010-09-07 00:30,7,90.9,90.9,90.85,90.9,22
20101201|2010-09-07 01:00,7,90.82,90.82,90.8,90.81,20
20101201|2010-09-07 01:30,7,90.9,91.5,90.81,91.45,301
20101201|2010-09-07 02:00,7,91.45,91.5,91.01,91.35,25
20101201|2010-09-07 02:30,7,91.05,91.38,91.05,91.24,28
20101201|2010-09-07 03:00,7,91.18,91.25,91.1,91.21,29
20101201|2010-09-07 03:30,7,91.25,91.28,91.25,91.28,13
20101201|2010-09-07 04:00,7,91.28,91.38,91.1,91.2,76
20101201|2010-09-07 04:30,7,91.12,91.3,91.1,91.3,87
20101201|2010-09-07 05:00,7,91.2,91.2,91.15,91.15,9
20101201|2010-09-07 05:30,7,91.17,91.21,91.06,91.06,76
20101201|2010-09-07 06:00,7,91.11,91.21,91.1,91.16,59
20101201|2010-09-07 06:30,7,91.14,91.33,91.05,91.21,88
20101201|2010-09-07 07:00,7,91.17,91.4,91.1,91.35,163
20101201|2010-09-07 07:30,7,91.36,91.5,90.8,91,262
20101201|2010-09-07 08:00,7,91.03,91.29,91.03,91.2,107
20101201|2010-09-07 08:30,7,91.18,91.4,91.15,91.4,187
20101201|2010-09-07 09:00,7,91.35,91.9,91.32,91.71,704
20101201|2010-09-07 09:30,7,91.71,92.1,91.68,91.75,1892
20101201|2010-09-07 10:00,7,91.72,92.29,91.65,92.05,669
20101201|2010-09-07 10:30,7,92.1,92.13,91.88,91.96,552
20101201|2010-09-07 11:00,7,91.96,92.08,91.87,91.95,234
20101201|2010-09-07 11:30,7,91.97,91.99,91.54,91.85,479
20101201|2010-09-07 12:00,7,91.84,92,91.53,91.6,319
20101201|2010-09-07 12:30,7,91.6,91.82,91.21,91.32,544
20101201|2010-09-07 13:00,7,91.37,91.6,91.08,91.13,1206
20101201|2010-09-07 20:00,8,91.18,91.6,91.18,91.48,90
20101201|2010-09-07 20:30,8,91.48,91.6,91.48,91.54,12
20101201|2010-09-07 21:30,8,91.42,91.58,91.29,91.41,32
20101201|2010-09-07 22:00,8,91.3,91.46,91.3,91.46,22
20101201|2010-09-07 22:30,8,91.27,91.3,91.25,91.3,14
20101201|2010-09-07 23:00,8,91.34,91.35,91.34,91.35,4
20101201|2010-09-07 23:30,8,91.39,91.39,91.39,91.39,2
20101201|2010-09-08 00:00,8,91.38,91.44,91.38,91.44,4
20101201|2010-09-08 00:30,8,91.4,91.45,91.25,91.25,31
20101201|2010-09-08 01:00,8,91.25,91.25,91.2,91.25,19
20101201|2010-09-08 01:30,8,91.2,91.3,90.94,90.94,87
20101201|2010-09-08 02:00,8,90.94,91.1,90.82,91.01,64
20101201|2010-09-08 02:30,8,91.02,91.02,90.88,90.88,19
20101201|2010-09-08 03:00,8,90.89,90.89,90.67,90.68,64
20101201|2010-09-08 03:30,8,90.91,90.91,90.75,90.75,25
20101201|2010-09-08 04:00,8,90.75,90.82,90.74,90.82,11
20101201|2010-09-08 04:30,8,90.82,90.91,90.78,90.8,73
20101201|2010-09-08 05:00,8,91.06,91.1,91.06,91.1,6
20101201|2010-09-08 05:30,8,90.93,91.2,90.89,91.2,33
20101201|2010-09-08 06:00,8,91.2,91.2,90.95,91.19,9
20101201|2010-09-08 06:30,8,91.1,91.14,91.05,91.14,53
20101201|2010-09-08 07:00,8,91.1,91.52,91.1,91.52,100
20101201|2010-09-08 07:30,8,91.52,91.52,91.08,91.08,187
20101201|2010-09-08 08:00,8,91.07,91.11,90.8,90.89,301
20101201|2010-09-08 08:30,8,90.89,91.39,90.89,91.27,287
20101201|2010-09-08 09:00,8,91.27,91.64,91.27,91.63,410
20101201|2010-09-08 09:30,8,91.63,91.68,91.07,91.28,859
20101201|2010-09-08 10:00,8,91.28,91.5,91.05,91.15,457
20101201|2010-09-08 10:30,8,91.13,91.13,90.62,90.71,677
20101201|2010-09-08 11:00,8,90.7,90.97,90.67,90.92,294
20101201|2010-09-08 11:30,8,90.9,90.94,90.66,90.75,321
20101201|2010-09-08 12:00,8,90.78,90.86,90.53,90.6,188
20101201|2010-09-08 12:30,8,90.58,90.86,90.45,90.75,373
20101201|2010-09-08 13:00,8,90.75,90.82,90.5,90.6,430
20101201|2010-09-08 20:00,9,90.78,90.78,90.56,90.69,29
20101201|2010-09-08 20:30,9,90.6,90.76,90.32,90.32,106
20101201|2010-09-08 21:00,9,90.4,90.42,90.15,90.4,68
20101201|2010-09-08 21:30,9,90.43,90.48,90.3,90.48,29
20101201|2010-09-08 22:00,9,90.5,90.61,90.3,90.3,39
20101201|2010-09-08 22:30,9,90.31,90.4,90.3,90.3,23
20101201|2010-09-08 23:00,9,90.3,90.37,90.3,90.37,12
20101201|2010-09-08 23:30,9,90.37,90.37,90.3,90.3,5
20101201|2010-09-09 00:00,9,90.33,90.4,90.33,90.35,37
20101201|2010-09-09 00:30,9,90.4,90.4,90.39,90.4,34
20101201|2010-09-09 01:00,9,90.43,90.6,90.43,90.6,22
20101201|2010-09-09 01:30,9,90.6,90.6,90.51,90.51,12
20101201|2010-09-09 02:00,9,90.55,90.56,90.55,90.56,6
20101201|2010-09-09 02:30,9,90.52,90.55,90.37,90.37,49
20101201|2010-09-09 03:00,9,90.4,90.4,90.4,90.4,1
20101201|2010-09-09 03:30,9,90.38,90.38,90.38,90.38,4
20101201|2010-09-09 04:00,9,90.4,90.4,90.32,90.32,18
20101201|2010-09-09 04:30,9,90.32,90.32,90.3,90.32,11
20101201|2010-09-09 05:00,9,90.32,90.4,90.27,90.31,36
20101201|2010-09-09 05:30,9,90.26,90.3,90.15,90.2,29
20101201|2010-09-09 06:00,9,90.28,90.42,90.28,90.42,17
20101201|2010-09-09 06:30,9,90.44,90.56,90.42,90.42,19
20101201|2010-09-09 07:00,9,90.4,90.46,90.36,90.36,152
20101201|2010-09-09 07:30,9,90.33,90.5,90.06,90.25,125
20101201|2010-09-09 08:00,9,90.2,90.3,89.95,90.09,287
20101201|2010-09-09 08:30,9,90.13,90.6,90.05,90.31,237
20101201|2010-09-09 09:00,9,90.35,90.35,90.05,90.15,171
20101201|2010-09-09 09:30,9,90.15,91.14,90.05,90.78,1459
20101201|2010-09-09 10:00,9,90.75,91.62,90.75,91.16,1056
20101201|2010-09-09 10:30,9,91.13,91.18,90.41,90.42,901
20101201|2010-09-09 11:00,9,90.43,90.96,90.32,90.95,462
20101201|2010-09-09 11:30,9,90.91,90.94,90.69,90.69,238
20101201|2010-09-09 12:00,9,90.69,90.83,90.63,90.7,198
20101201|2010-09-09 12:30,9,90.66,90.94,90.63,90.68,256
20101201|2010-09-09 13:00,9,90.71,90.92,90.42,90.92,553
20101201|2010-09-09 20:00,10,90.46,90.75,90.43,90.72,100
20101201|2010-09-09 20:30,10,90.78,90.78,90.7,90.7,3
20101201|2010-09-09 21:00,10,90.75,90.8,90.75,90.8,20
20101201|2010-09-09 21:30,10,90.78,90.82,90.75,90.82,6
20101201|2010-09-09 22:00,10,90.8,90.95,90.8,90.95,6
20101201|2010-09-09 22:30,10,90.99,91.06,90.96,91,11
20101201|2010-09-09 23:00,10,91.15,91.33,91.15,91.33,49
20101201|2010-09-09 23:30,10,91.01,91.15,91.01,91.15,3
20101201|2010-09-10 00:00,10,91.21,91.33,91.21,91.33,13
20101201|2010-09-10 00:30,10,91.33,91.49,91.33,91.46,42
20101201|2010-09-10 01:00,10,91.49,91.65,91.49,91.62,126
20101201|2010-09-10 01:30,10,91.6,91.84,91.6,91.84,87
20101201|2010-09-10 02:00,10,91.85,91.96,91.71,91.8,84
20101201|2010-09-10 02:30,10,91.84,91.84,91.77,91.77,38
20101201|2010-09-10 03:00,10,91.77,91.97,91.77,91.97,54
20101201|2010-09-10 03:30,10,91.97,92.05,91.87,91.87,165
20101201|2010-09-10 04:00,10,91.79,91.79,91.78,91.78,7
20101201|2010-09-10 04:30,10,91.79,91.79,91.72,91.72,4
20101201|2010-09-10 05:00,10,91.72,91.72,91.65,91.65,11
20101201|2010-09-10 05:30,10,91.7,91.75,91.7,91.71,12
20101201|2010-09-10 06:00,10,91.74,91.74,91.61,91.61,27
20101201|2010-09-10 06:30,10,91.73,91.74,91.62,91.62,6
20101201|2010-09-10 07:00,10,91.62,92.08,91.3,91.82,427
20101201|2010-09-10 07:30,10,91.79,92.25,91.36,91.73,645
20101201|2010-09-10 08:00,10,91.89,91.96,90.66,90.66,837
20101201|2010-09-10 08:30,10,90.65,91.34,90.32,91.04,870
20101201|2010-09-10 09:00,10,91.1,91.77,90.82,91.64,668
20101201|2010-09-10 09:30,10,91.64,91.77,90.72,91.51,1074
20101201|2010-09-10 10:00,10,91.49,91.62,90.95,91.22,587
20101201|2010-09-10 10:30,10,91.17,91.22,90.87,91,202
20101201|2010-09-10 11:00,10,91,91.1,90.85,90.9,618
20101201|2010-09-10 11:30,10,90.87,90.98,90.61,90.77,215
20101201|2010-09-10 12:00,10,90.78,91.3,90.73,91.3,418
20101201|2010-09-10 12:30,10,91.27,91.46,91.09,91.2,307
20101201|2010-09-10 13:00,10,91.2,91.39,91.05,91.34,539
20101201|2010-09-10 13:30,10,91.37,91.37,91.37,91.37,1
20101201|2010-09-12 20:00,13,91.29,91.66,91.25,91.5,115
20101201|2010-09-12 20:30,13,91.63,91.66,91.43,91.66,14
20101201|2010-09-12 21:00,13,91.66,91.86,91.66,91.76,53
20101201|2010-09-12 21:30,13,91.84,91.86,91.84,91.86,19
20101201|2010-09-12 22:00,13,91.85,91.86,91.76,91.86,11
20101201|2010-09-12 22:30,13,91.85,91.98,91.85,91.98,18
20101201|2010-09-12 23:00,13,91.97,91.98,91.96,91.98,10
20101201|2010-09-12 23:30,13,91.98,91.98,91.95,91.95,23
20101201|2010-09-13 00:00,13,91.98,91.98,91.96,91.98,11
20101201|2010-09-13 00:30,13,91.98,91.98,91.95,91.95,10
20101201|2010-09-13 01:00,13,91.95,92.06,91.95,92.01,37
20101201|2010-09-13 01:30,13,92.06,92.06,92,92.06,38
20101201|2010-09-13 02:00,13,92.06,92.06,91.95,92.06,48
20101201|2010-09-13 02:30,13,92.08,92.2,91.93,91.93,45
20101201|2010-09-13 03:00,13,92.07,92.07,92.06,92.07,11
20101201|2010-09-13 03:30,13,92.07,92.18,92.07,92.18,16
20101201|2010-09-13 04:00,13,92.18,92.24,92.18,92.23,17
20101201|2010-09-13 04:30,13,92.2,92.2,92,92.14,61
20101201|2010-09-13 05:00,13,92.1,92.25,92.1,92.25,35
20101201|2010-09-13 05:30,13,92.23,92.33,92.22,92.33,55
20101201|2010-09-13 06:00,13,92.22,92.22,92.18,92.18,5
20101201|2010-09-13 06:30,13,92.17,92.34,92.17,92.3,86
20101201|2010-09-13 07:00,13,92.3,92.34,92.23,92.23,35
20101201|2010-09-13 07:30,13,92.25,92.34,92.25,92.3,41
20101201|2010-09-13 08:00,13,92.34,92.45,92.3,92.38,189
20101201|2010-09-13 08:30,13,92.4,92.53,92.31,92.49,187
20101201|2010-09-13 09:00,13,92.5,92.8,92.45,92.72,660
20101201|2010-09-13 09:30,13,92.72,93.17,92.66,93.05,1859
20101201|2010-09-13 10:00,13,93.07,93.15,92.55,92.59,993
20101201|2010-09-13 10:30,13,92.58,92.99,92.58,92.84,554
20101201|2010-09-13 11:00,13,92.83,93,92.72,92.76,216
20101201|2010-09-13 11:30,13,92.75,93.08,92.75,92.9,345
20101201|2010-09-13 12:00,13,92.92,93.08,92.87,92.91,154
20101201|2010-09-13 12:30,13,92.92,93.05,92.74,92.85,386
20101201|2010-09-13 13:00,13,92.81,92.85,92.62,92.82,678
20101201|2010-09-13 13:30,13,92.9,92.9,92.9,92.9,17
20101201|2010-09-13 20:00,14,92.8,93,92.8,93,52
20101201|2010-09-13 20:30,14,93.05,93.09,93.05,93.09,22
20101201|2010-09-13 21:00,14,93.05,93.05,93,93,9
20101201|2010-09-13 21:30,14,92.98,92.98,92.98,92.98,2
20101201|2010-09-13 22:00,14,93,93.35,93,93.33,97
20101201|2010-09-13 22:30,14,93.32,93.75,93.32,93.71,63
20101201|2010-09-13 23:00,14,93.7,93.8,93.7,93.71,88
20101201|2010-09-13 23:30,14,93.7,93.71,93.7,93.71,15
20101201|2010-09-14 00:00,14,93.68,93.71,93.5,93.5,23
20101201|2010-09-14 00:30,14,93.52,93.66,93.52,93.55,19
20101201|2010-09-14 01:00,14,93.55,93.56,93.5,93.5,29
20101201|2010-09-14 01:30,14,93.53,93.65,93.53,93.65,10
20101201|2010-09-14 02:00,14,93.68,93.68,93.68,93.68,24
20101201|2010-09-14 02:30,14,93.68,93.68,93.65,93.68,66
20101201|2010-09-14 03:00,14,93.68,93.68,93.67,93.67,63
20101201|2010-09-14 03:30,14,93.65,93.68,93.65,93.66,22
20101201|2010-09-14 04:00,14,93.66,93.68,93.63,93.63,33
20101201|2010-09-14 04:30,14,93.6,93.67,93.49,93.5,29
20101201|2010-09-14 05:00,14,93.58,93.61,93.55,93.6,13
20101201|2010-09-14 05:30,14,93.6,93.7,93.51,93.68,33
20101201|2010-09-14 06:00,14,93.7,93.9,93.7,93.89,307
20101201|2010-09-14 06:30,14,93.93,94.07,93.8,93.82,342
20101201|2010-09-14 07:00,14,93.78,93.92,93.71,93.71,61
20101201|2010-09-14 07:30,14,93.82,93.85,93.7,93.8,95
20101201|2010-09-14 08:00,14,93.72,94,93.68,93.99,334
20101201|2010-09-14 08:30,14,94,94.34,93.95,94.19,732
20101201|2010-09-14 09:00,14,94.11,94.5,93.98,94.4,886
20101201|2010-09-14 09:30,14,94.4,94.4,93.87,94.3,1563
20101201|2010-09-14 10:00,14,94.38,94.46,94.09,94.23,1331
20101201|2010-09-14 10:30,14,94.23,94.85,94.23,94.75,1434
20101201|2010-09-14 11:00,14,94.75,94.84,94.32,94.52,710
20101201|2010-09-14 11:30,14,94.53,94.55,94.33,94.55,347
20101201|2010-09-14 12:00,14,94.53,94.65,94.12,94.18,729
20101201|2010-09-14 12:30,14,94.12,94.29,94.12,94.2,245
20101201|2010-09-14 13:00,14,94.2,94.6,94.2,94.35,773
20101201|2010-09-14 20:00,15,94.5,95,94.5,94.98,240
20101201|2010-09-14 20:30,15,94.97,94.98,94.82,94.97,44
20101201|2010-09-14 21:00,15,94.98,95.08,94.96,95.05,256
20101201|2010-09-14 21:30,15,95.05,95.08,94.75,94.88,79
20101201|2010-09-14 22:00,15,94.78,94.78,94.36,94.45,117
20101201|2010-09-14 22:30,15,94.41,94.41,94.12,94.2,167
20101201|2010-09-14 23:00,15,94.2,94.3,94.02,94.3,211
20101201|2010-09-14 23:30,15,94.31,94.31,94.26,94.26,5
20101201|2010-09-15 00:00,15,94.3,94.4,94.3,94.4,12
20101201|2010-09-15 00:30,15,94.45,94.5,94.45,94.5,9
20101201|2010-09-15 01:00,15,94.6,94.87,94.47,94.87,66
20101201|2010-09-15 01:30,15,94.88,95.36,94.88,95.15,141
20101201|2010-09-15 02:00,15,95.1,95.2,95.1,95.14,37
20101201|2010-09-15 02:30,15,95.14,95.14,94.9,94.9,98
20101201|2010-09-15 03:00,15,94.86,95.01,94.7,94.8,35
20101201|2010-09-15 03:30,15,94.85,94.9,94.72,94.85,46
20101201|2010-09-15 04:00,15,94.9,94.9,94.83,94.9,36
20101201|2010-09-15 04:30,15,94.9,94.93,94.88,94.9,31
20101201|2010-09-15 05:00,15,94.94,95,94.88,94.99,133
20101201|2010-09-15 05:30,15,94.95,94.96,94.9,94.9,25
20101201|2010-09-15 06:00,15,94.9,94.95,94.89,94.89,11
20101201|2010-09-15 06:30,15,94.9,95.7,94.9,95.7,457
20101201|2010-09-15 07:00,15,95.7,95.79,95.06,95.11,430
20101201|2010-09-15 07:30,15,95.1,95.36,95.1,95.11,320
20101201|2010-09-15 08:00,15,95.1,95.14,93.71,94.49,1656
20101201|2010-09-15 08:30,15,94.34,94.67,93.84,94.42,312
20101201|2010-09-15 09:00,15,94.49,94.93,94.31,94.56,308
20101201|2010-09-15 09:30,15,94.7,94.84,94.25,94.37,1306
20101201|2010-09-15 10:00,15,94.4,94.4,94.04,94.23,935
20101201|2010-09-15 10:30,15,94.25,94.54,94.16,94.16,780
20101201|2010-09-15 11:00,15,94.24,94.33,94.04,94.1,357
20101201|2010-09-15 11:30,15,94.08,94.17,93.85,93.9,1234
20101201|2010-09-15 12:00,15,93.9,94.1,93.77,93.8,888
20101201|2010-09-15 12:30,15,93.78,93.9,93.65,93.71,1409
20101201|2010-09-15 13:00,15,93.71,93.8,93.51,93.65,2176
20101201|2010-09-15 13:30,15,93.65,93.65,93.65,93.65,2
20101201|2010-09-15 20:00,16,93.5,93.8,93.5,93.62,179
20101201|2010-09-15 20:30,16,93.62,93.68,93.61,93.61,99
20101201|2010-09-15 21:00,16,93.62,93.62,93.51,93.52,33
20101201|2010-09-15 21:30,16,93.52,93.62,93.5,93.62,12
20101201|2010-09-15 22:00,16,93.6,93.65,93.6,93.6,11
20101201|2010-09-15 22:30,16,93.65,93.68,93.65,93.68,9
20101201|2010-09-15 23:00,16,93.68,93.71,93.68,93.71,11
20101201|2010-09-15 23:30,16,93.76,93.79,93.71,93.79,4
20101201|2010-09-16 00:00,16,93.79,93.82,93.71,93.71,10
20101201|2010-09-16 00:30,16,93.73,93.77,93.73,93.77,3
20101201|2010-09-16 01:00,16,93.82,93.82,93.72,93.72,2
20101201|2010-09-16 01:30,16,93.74,93.74,93.71,93.74,3
20101201|2010-09-16 02:00,16,93.75,93.85,93.75,93.75,29
20101201|2010-09-16 02:30,16,93.7,93.75,93.65,93.69,82
20101201|2010-09-16 03:00,16,93.81,93.85,93.69,93.78,59
20101201|2010-09-16 03:30,16,93.84,93.94,93.83,93.89,40
20101201|2010-09-16 04:00,16,93.89,93.9,93.85,93.9,31
20101201|2010-09-16 04:30,16,93.9,93.9,93.85,93.9,25
20101201|2010-09-16 05:00,16,93.84,93.84,93.83,93.83,3
20101201|2010-09-16 05:30,16,93.83,93.9,93.83,93.9,12
20101201|2010-09-16 06:00,16,93.9,94.18,93.87,93.96,68
20101201|2010-09-16 06:30,16,94.14,94.3,94.11,94.25,75
20101201|2010-09-16 07:00,16,94.29,94.72,94.1,94.72,283
20101201|2010-09-16 07:30,16,94.55,95.9,94.5,95.9,1562
20101201|2010-09-16 08:00,16,95.84,96.23,95.51,95.62,1497
20101201|2010-09-16 08:30,16,95.63,95.81,95.18,95.53,485
20101201|2010-09-16 09:00,16,95.51,96.49,95.5,95.98,1217
20101201|2010-09-16 09:30,16,95.97,96.25,95.02,95.3,1660
20101201|2010-09-16 10:00,16,95.32,95.35,94.15,94.35,1177
20101201|2010-09-16 10:30,16,94.3,95.4,94.24,95.14,541
20101201|2010-09-16 11:00,16,95.15,95.29,94.65,94.9,272
20101201|2010-09-16 11:30,16,94.93,95.25,94.85,95.21,285
20101201|2010-09-16 12:00,16,95.19,95.9,95.19,95.67,362
20101201|2010-09-16 12:30,16,95.58,95.98,95.51,95.98,208
20101201|2010-09-16 13:00,16,95.98,96,95.47,95.5,1171
20101201|2010-09-16 20:00,17,95.77,96.48,95.77,96.31,421
20101201|2010-09-16 20:30,17,96.28,96.58,96.15,96.53,154
20101201|2010-09-16 21:00,17,96.59,96.59,96.23,96.4,23
20101201|2010-09-16 21:30,17,96.5,96.81,96.5,96.76,77
20101201|2010-09-16 22:00,17,96.76,96.83,96.61,96.83,37
20101201|2010-09-16 22:30,17,96.9,97.14,96.8,97.12,227
20101201|2010-09-16 23:00,17,97.14,97.18,97.05,97.05,28
20101201|2010-09-16 23:30,17,97.05,97.16,97.05,97.05,36
20101201|2010-09-17 00:00,17,97.05,97.05,96.96,97.01,19
20101201|2010-09-17 00:30,17,97.01,97.1,96.87,96.87,55
20101201|2010-09-17 01:00,17,96.81,96.81,96.59,96.6,125
20101201|2010-09-17 01:30,17,96.6,96.61,96.55,96.6,123
20101201|2010-09-17 02:00,17,96.62,96.62,96.52,96.57,15
20101201|2010-09-17 02:30,17,96.52,96.6,96.5,96.6,19
20101201|2010-09-17 03:00,17,96.6,96.73,96.6,96.73,31
20101201|2010-09-17 03:30,17,96.65,97.03,96.63,96.92,72
20101201|2010-09-17 04:00,17,96.92,97.09,96.92,97.09,40
20101201|2010-09-17 04:30,17,97.1,97.24,96.96,96.98,81
20101201|2010-09-17 05:00,17,97.07,97.16,97.05,97.16,10
20101201|2010-09-17 05:30,17,97.1,97.1,96.98,97,134
20101201|2010-09-17 06:00,17,96.99,96.99,96.88,96.88,60
20101201|2010-09-17 06:30,17,96.82,96.9,96.77,96.9,59
20101201|2010-09-17 07:00,17,96.93,97,96.9,96.9,118
20101201|2010-09-17 07:30,17,96.9,96.91,96.77,96.91,157
20101201|2010-09-17 08:00,17,96.92,97.3,96.87,97.23,346
20101201|2010-09-17 08:30,17,97.21,97.32,97.06,97.07,276
20101201|2010-09-17 09:00,17,97.1,97.1,96.58,96.9,599
20101201|2010-09-17 09:30,17,96.9,97.26,96.68,97.26,1460
20101201|2010-09-17 10:00,17,97.19,97.8,97.19,97.38,1611
20101201|2010-09-17 10:30,17,97.38,97.42,97.18,97.29,638
20101201|2010-09-17 11:00,17,97.38,97.7,97.31,97.63,471
20101201|2010-09-17 11:30,17,97.64,97.67,97.4,97.4,255
20101201|2010-09-17 12:00,17,97.4,97.85,97.35,97.75,620
20101201|2010-09-17 12:30,17,97.8,98.24,97.79,98.02,1436
20101201|2010-09-17 13:00,17,98.02,98.75,97.85,98.75,1883
20101201|2010-09-19 20:00,20,98.75,101.98,98.75,101.56,1387
20101201|2010-09-19 20:30,20,101.75,101.75,99.86,100.1,447
20101201|2010-09-19 21:00,20,100.18,100.99,100.1,100.99,336
20101201|2010-09-19 21:30,20,101,101.3,100.71,101,198
20101201|2010-09-19 22:00,20,101,101.4,100.95,100.96,73
20101201|2010-09-19 22:30,20,101,101.08,100.91,101.08,93
20101201|2010-09-19 23:00,20,101,101,100.87,100.97,89
20101201|2010-09-19 23:30,20,100.99,101,100.9,100.9,9
20101201|2010-09-20 00:00,20,100.9,101,100.9,101,63
20101201|2010-09-20 00:30,20,100.9,101.2,100.9,100.9,135
20101201|2010-09-20 01:00,20,101,101.5,101,101.5,142
20101201|2010-09-20 01:30,20,101.56,101.7,100.57,100.95,467
20101201|2010-09-20 02:00,20,100.91,101.3,100.9,100.93,39
20101201|2010-09-20 02:30,20,100.91,101.3,100.9,101.21,65
20101201|2010-09-20 03:00,20,101.21,101.21,101.01,101.12,96
20101201|2010-09-20 03:30,20,101.07,101.24,101.07,101.18,76
20101201|2010-09-20 04:00,20,101.21,101.3,101.16,101.3,27
20101201|2010-09-20 04:30,20,101.3,101.48,101.3,101.35,50
20101201|2010-09-20 05:00,20,101.36,101.48,101.28,101.38,34
20101201|2010-09-20 05:30,20,101.4,101.53,101.39,101.47,70
20101201|2010-09-20 06:00,20,101.47,101.58,101.32,101.57,46
20101201|2010-09-20 06:30,20,101.55,101.6,101.01,101.02,152
20101201|2010-09-20 07:00,20,101.01,101.3,101.01,101.04,279
20101201|2010-09-20 07:30,20,101.01,101.14,100.65,100.75,404
20101201|2010-09-20 08:00,20,100.75,101.2,100.75,101.1,501
20101201|2010-09-20 08:30,20,101.12,101.7,100.91,101.43,489
20101201|2010-09-20 09:00,20,101.45,101.7,101.3,101.57,524
20101201|2010-09-20 09:30,20,101.46,101.65,99.36,100.7,3473
20101201|2010-09-20 10:00,20,100.57,100.87,100.12,100.5,838
20101201|2010-09-20 10:30,20,100.5,100.65,100.26,100.61,668
20101201|2010-09-20 11:00,20,100.63,100.68,99.8,99.95,605
20101201|2010-09-20 11:30,20,99.97,100.35,99.91,100.3,370
20101201|2010-09-20 12:00,20,100.32,100.6,99.66,99.96,850
20101201|2010-09-20 12:30,20,99.95,99.96,99.6,99.64,631
20101201|2010-09-20 13:00,20,99.61,99.71,99.19,99.4,1408
20101201|2010-09-20 20:00,21,99.4,100.4,99.38,99.69,177
20101201|2010-09-20 20:30,21,99.74,99.94,99.58,99.94,69
20101201|2010-09-20 21:00,21,99.95,100.23,99.95,100.12,109
20101201|2010-09-20 21:30,21,100.13,100.3,100.13,100.3,55
20101201|2010-09-20 22:00,21,100.25,100.3,100.25,100.3,9
20101201|2010-09-20 22:30,21,100.35,100.6,100.3,100.6,53
20101201|2010-09-20 23:00,21,100.42,100.6,100.42,100.6,14
20101201|2010-09-20 23:30,21,100.6,101,100.46,101,50
20101201|2010-09-21 00:00,21,100.9,101,100.77,101,10
20101201|2010-09-21 00:30,21,100.97,101.45,100.97,101.42,155
20101201|2010-09-21 01:00,21,101.42,101.51,101.4,101.4,130
20101201|2010-09-21 01:30,21,101.4,101.71,101.4,101.7,87
20101201|2010-09-21 02:00,21,101.67,101.7,101.63,101.66,97
20101201|2010-09-21 02:30,21,101.7,101.83,101.53,101.66,54
20101201|2010-09-21 03:00,21,101.72,101.84,101.68,101.68,82
20101201|2010-09-21 03:30,21,101.69,101.84,101.49,101.5,334
20101201|2010-09-21 04:00,21,101.5,101.97,101.47,101.8,270
20101201|2010-09-21 04:30,21,101.75,101.76,101.6,101.6,50
20101201|2010-09-21 05:00,21,101.58,101.64,101.56,101.56,54
20101201|2010-09-21 05:30,21,101.56,101.7,101.5,101.68,34
20101201|2010-09-21 06:00,21,101.68,101.68,101.47,101.6,64
20101201|2010-09-21 06:30,21,101.51,101.56,101.42,101.42,155
20101201|2010-09-21 07:00,21,101.41,101.44,101.12,101.15,316
20101201|2010-09-21 07:30,21,101.14,101.35,100.37,100.65,837
20101201|2010-09-21 08:00,21,100.71,101.34,100.71,101.16,298
20101201|2010-09-21 08:30,21,101.1,101.58,101.02,101.48,374
20101201|2010-09-21 09:00,21,101.48,101.54,100.93,101.06,294
20101201|2010-09-21 09:30,21,101.06,101.47,100.35,101.35,2267
20101201|2010-09-21 10:00,21,101.35,102.37,101.17,101.98,2209
20101201|2010-09-21 10:30,21,101.92,102.03,101.56,101.69,449
20101201|2010-09-21 11:00,21,101.73,101.88,101.62,101.86,192
20101201|2010-09-21 11:30,21,101.81,101.85,101.46,101.47,143
20101201|2010-09-21 12:00,21,101.51,101.58,101.07,101.26,664
20101201|2010-09-21 12:30,21,101.26,101.4,100.95,101.17,662
20101201|2010-09-21 13:00,21,101.18,102.18,100.57,101.72,1834
20101201|2010-09-21 20:00,22,101.13,101.77,101.13,101.44,83
20101201|2010-09-21 20:30,22,101.45,101.63,101.45,101.63,14
20101201|2010-09-21 21:00,22,101.65,101.91,101.62,101.86,88
20101201|2010-09-21 21:30,22,101.9,101.95,101.86,101.91,48
20101201|2010-09-21 22:00,22,101.9,102.08,101.76,102.08,121
20101201|2010-09-21 22:30,22,102.08,102.1,102,102,14
20101201|2010-09-21 23:00,22,101.98,102.22,101.98,102.2,84
20101201|2010-09-21 23:30,22,102.23,102.24,102.2,102.24,38
20101201|2010-09-22 00:00,22,102.24,102.24,102.08,102.08,13
20101201|2010-09-22 00:30,22,102,102,101.96,102,14
20101201|2010-09-22 01:00,22,102,102,101.89,101.89,73
20101201|2010-09-22 01:30,22,101.85,101.85,101.28,101.3,100
20101201|2010-09-22 02:00,22,101.28,101.88,101.17,101.88,63
20101201|2010-09-22 02:30,22,101.87,101.97,101.76,101.88,40
20101201|2010-09-22 03:00,22,101.9,101.97,101.86,101.91,21
20101201|2010-09-22 03:30,22,101.97,101.99,101.84,101.84,23
20101201|2010-09-22 04:00,22,101.98,101.98,101.7,101.93,47
20101201|2010-09-22 04:30,22,101.83,101.99,101.83,101.93,11
20101201|2010-09-22 05:00,22,101.93,101.93,101.82,101.86,28
20101201|2010-09-22 05:30,22,101.93,101.95,101.86,101.95,17
20101201|2010-09-22 06:00,22,101.96,102.27,101.96,102.02,67
20101201|2010-09-22 06:30,22,102.02,102.11,102.02,102.03,9
20101201|2010-09-22 07:00,22,102.03,102.05,101.86,101.91,37
20101201|2010-09-22 07:30,22,101.88,102.05,101.76,101.85,100
20101201|2010-09-22 08:00,22,101.82,102.85,101.75,102.5,721
20101201|2010-09-22 08:30,22,102.45,103.26,102.4,103.2,1022
20101201|2010-09-22 09:00,22,103.23,103.34,102.86,102.95,648
20101201|2010-09-22 09:30,22,102.85,103.04,102.17,102.95,1847
20101201|2010-09-22 10:00,22,102.88,103.3,102.6,102.7,1158
20101201|2010-09-22 10:30,22,102.66,102.94,102.62,102.77,583
20101201|2010-09-22 11:00,22,102.77,102.82,102.08,102.21,889
20101201|2010-09-22 11:30,22,102.22,102.35,100.9,101.47,2385
20101201|2010-09-22 12:00,22,101.48,101.5,100.94,101.2,708
20101201|2010-09-22 12:30,22,101.1,101.1,99.73,100.63,2401
20101201|2010-09-22 13:00,22,100.61,100.68,99.55,99.75,2279
20101201|2010-09-22 20:00,23,99.62,99.71,99.05,99.1,688
20101201|2010-09-22 20:30,23,99.05,99.14,98.83,98.99,223
20101201|2010-09-22 21:00,23,98.9,99.18,98.83,98.93,117
20101201|2010-09-22 21:30,23,98.93,99.18,98.93,99.18,20
20101201|2010-09-22 22:00,23,99.18,99.31,99.18,99.18,63
20101201|2010-09-22 22:30,23,99.2,99.2,99.16,99.19,35
20101201|2010-09-22 23:00,23,99.2,99.27,99.18,99.18,10
20101201|2010-09-22 23:30,23,99.22,99.3,99.22,99.3,2
20101201|2010-09-23 00:00,23,99.2,99.2,98.92,98.92,127
20101201|2010-09-23 00:30,23,99,99.3,99,99.3,25
20101201|2010-09-23 01:00,23,99.2,99.2,98.83,98.9,62
20101201|2010-09-23 01:30,23,98.9,99.64,98.83,99.64,263
20101201|2010-09-23 02:00,23,99.25,99.55,99.01,99.01,35
20101201|2010-09-23 02:30,23,99.2,99.3,99.1,99.3,68
20101201|2010-09-23 03:00,23,99.39,99.39,99.31,99.31,16
20101201|2010-09-23 03:30,23,99.31,99.37,99.17,99.34,20
20101201|2010-09-23 04:00,23,99.34,99.49,99.33,99.37,50
20101201|2010-09-23 04:30,23,99.37,99.37,99.1,99.14,144
20101201|2010-09-23 05:00,23,99.19,99.19,99.13,99.13,20
20101201|2010-09-23 05:30,23,99.13,99.2,99.01,99.01,40
20101201|2010-09-23 06:00,23,99.15,99.2,99,99.15,77
20101201|2010-09-23 06:30,23,99.18,99.25,99.01,99.25,72
20101201|2010-09-23 07:00,23,99.25,99.25,98.53,98.65,558
20101201|2010-09-23 07:30,23,98.63,99.41,98.6,99.33,583
20101201|2010-09-23 08:00,23,99.28,99.3,98.42,98.42,865
20101201|2010-09-23 08:30,23,98.45,98.8,98.31,98.32,934
20101201|2010-09-23 09:00,23,98.35,98.75,98.25,98.75,993
20101201|2010-09-23 09:30,23,98.75,98.85,98.09,98.17,2957
20101201|2010-09-23 10:00,23,98.14,98.24,97.28,97.8,4183
20101201|2010-09-23 10:30,23,97.86,98.45,97.51,97.52,775
20101201|2010-09-23 11:00,23,97.54,97.6,97.28,97.52,1085
20101201|2010-09-23 11:30,23,97.47,97.48,96.82,96.96,1604
20101201|2010-09-23 12:00,23,96.95,97.14,96.86,97.03,871
20101201|2010-09-23 12:30,23,97,97.75,96.9,97.5,452
20101201|2010-09-23 13:00,23,97.54,97.75,97.01,97.15,1184
20101201|2010-09-23 20:00,24,97.17,97.17,96.53,96.54,255
20101201|2010-09-23 20:30,24,96.59,96.71,96.53,96.71,56
20101201|2010-09-23 21:00,24,96.69,96.75,96.68,96.69,14
20101201|2010-09-23 21:30,24,96.69,96.78,96.69,96.78,60
20101201|2010-09-23 22:00,24,96.78,96.98,96.73,96.98,56
20101201|2010-09-23 22:30,24,96.91,97,96.91,97,26
20101201|2010-09-23 23:00,24,96.92,97.17,96.92,97.17,97
20101201|2010-09-23 23:30,24,97.17,97.17,97.17,97.17,34
20101201|2010-09-24 00:00,24,97.17,97.17,97.1,97.1,4
20101201|2010-09-24 00:30,24,97.06,97.06,97,97,16
20101201|2010-09-24 01:00,24,96.93,96.95,96.93,96.95,10
20101201|2010-09-24 01:30,24,96.95,97.1,96.92,97.1,30
20101201|2010-09-24 02:00,24,97.1,97.25,97.01,97.07,38
20101201|2010-09-24 02:30,24,97.05,97.25,97.05,97.17,42
20101201|2010-09-24 03:00,24,97.17,97.2,97.07,97.18,34
20101201|2010-09-24 03:30,24,97.18,97.4,97.18,97.34,140
20101201|2010-09-24 04:00,24,97.34,97.42,97.34,97.36,49
20101201|2010-09-24 04:30,24,97.36,97.48,97.35,97.48,33
20101201|2010-09-24 05:00,24,97.48,97.52,97.43,97.46,39
20101201|2010-09-24 05:30,24,97.45,97.52,97.4,97.47,53
20101201|2010-09-24 06:00,24,97.47,97.6,97.47,97.5,33
20101201|2010-09-24 06:30,24,97.6,97.79,97.52,97.58,233
20101201|2010-09-24 07:00,24,97.52,97.6,97.36,97.6,211
20101201|2010-09-24 07:30,24,97.6,98.32,97.5,98.02,452
20101201|2010-09-24 08:00,24,98.18,98.18,97.91,97.91,433
20101201|2010-09-24 08:30,24,97.99,99.08,97.91,98.71,663
20101201|2010-09-24 09:00,24,98.8,99.5,98.64,99.43,809
20101201|2010-09-24 09:30,24,99.33,99.6,98.89,99.4,1483
20101201|2010-09-24 10:00,24,99.46,99.94,99.1,99.2,1263
20101201|2010-09-24 10:30,24,99.22,99.3,98.87,98.91,643
20101201|2010-09-24 11:00,24,98.89,99.47,98.84,99.4,402
20101201|2010-09-24 11:30,24,99.41,99.58,99.35,99.58,480
20101201|2010-09-24 12:00,24,99.59,100.06,99.57,100,742
20101201|2010-09-24 12:30,24,100.02,100.02,99.6,99.6,504
20101201|2010-09-24 13:00,24,99.64,100.28,99.55,100.25,1102
20101201|2010-09-26 20:00,27,101.33,102.98,101.33,102.98,754
20101201|2010-09-26 20:30,27,102.98,103.24,102.29,102.37,447
20101201|2010-09-26 21:00,27,102.4,102.5,102,102,188
20101201|2010-09-26 21:30,27,102.05,102.1,101.31,101.44,256
20101201|2010-09-26 22:00,27,101.4,101.8,101.34,101.8,116
20101201|2010-09-26 22:30,27,101.88,102.11,101.88,102.1,90
20101201|2010-09-26 23:00,27,102.15,102.17,101.72,101.82,16
20101201|2010-09-26 23:30,27,101.73,102.2,101.73,102.2,17
20101201|2010-09-27 00:00,27,102.19,102.2,101.9,102,51
20101201|2010-09-27 00:30,27,102.03,102.07,101.95,102.06,54
20101201|2010-09-27 01:00,27,102.01,102.15,101.9,102.15,195
20101201|2010-09-27 01:30,27,102.15,102.3,101.75,102.3,208
20101201|2010-09-27 02:00,27,102.22,102.29,102.18,102.21,72
20101201|2010-09-27 02:30,27,102.19,102.4,102.16,102.3,145
20101201|2010-09-27 03:00,27,102.23,102.45,102.2,102.2,263
20101201|2010-09-27 03:30,27,102.25,102.4,102.25,102.4,33
20101201|2010-09-27 04:00,27,102.34,102.4,102.33,102.33,14
20101201|2010-09-27 04:30,27,102.4,102.49,102.35,102.49,47
20101201|2010-09-27 05:00,27,102.49,103.2,102.49,103.16,394
20101201|2010-09-27 05:30,27,103.2,103.25,103.01,103.1,165
20101201|2010-09-27 06:00,27,103.06,103.21,103.04,103.04,32
20101201|2010-09-27 06:30,27,103.05,103.05,102.51,102.51,115
20101201|2010-09-27 07:00,27,102.5,102.9,102.48,102.75,169
20101201|2010-09-27 07:30,27,102.73,102.94,102.2,102.3,591
20101201|2010-09-27 08:00,27,102.3,102.62,102.28,102.4,139
20101201|2010-09-27 08:30,27,102.46,102.6,102.3,102.47,481
20101201|2010-09-27 09:00,27,102.47,102.9,102.2,102.66,513
20101201|2010-09-27 09:30,27,102.7,102.85,100.75,102.29,1762
20101201|2010-09-27 10:00,27,102.29,102.64,102.29,102.58,517
20101201|2010-09-27 10:30,27,102.6,102.64,102.31,102.42,268
20101201|2010-09-27 11:00,27,102.45,102.72,102.4,102.56,413
20101201|2010-09-27 11:30,27,102.54,103.93,102.52,103.93,1938
20101201|2010-09-27 12:00,27,103.93,103.93,103.93,103.93,68
20101201|2010-09-27 12:30,27,103.93,103.93,103.93,103.93,94
20101201|2010-09-27 13:00,27,103.93,103.93,103.93,103.93,158
20101201|2010-09-27 20:00,28,104.44,105.36,104.38,105.18,565
20101201|2010-09-27 20:30,28,105.12,105.34,105.05,105.34,129
20101201|2010-09-27 21:00,28,105.34,106.15,105.32,106,433
20101201|2010-09-27 21:30,28,106,106.1,105.61,106,210
20101201|2010-09-27 22:00,28,106,106,105.62,105.62,44
20101201|2010-09-27 22:30,28,105.62,105.8,105.52,105.52,10
20101201|2010-09-27 23:00,28,105.8,106.15,105.8,106.09,14
20101201|2010-09-27 23:30,28,106.09,106.09,105.95,106,21
20101201|2010-09-28 00:00,28,106.05,106.21,105.82,105.99,56
20101201|2010-09-28 00:30,28,105.99,106.15,105.78,106.03,33
20101201|2010-09-28 01:00,28,105.91,105.91,105.55,105.71,52
20101201|2010-09-28 01:30,28,105.65,105.9,105.58,105.89,50
20101201|2010-09-28 02:00,28,105.89,105.9,105.61,105.62,70
20101201|2010-09-28 02:30,28,105.62,105.64,105.4,105.4,105
20101201|2010-09-28 03:00,28,105.36,105.4,105.06,105.4,175
20101201|2010-09-28 03:30,28,105.4,105.58,105.33,105.34,33
20101201|2010-09-28 04:00,28,105.34,105.44,104.95,105.24,344
20101201|2010-09-28 04:30,28,105.26,105.6,105.19,105.4,147
20101201|2010-09-28 05:00,28,105.49,105.55,105.18,105.4,21
20101201|2010-09-28 05:30,28,105.23,105.45,105.21,105.4,15
20101201|2010-09-28 06:00,28,105.4,105.4,105.1,105.25,44
20101201|2010-09-28 06:30,28,105.4,105.4,105.11,105.11,35
20101201|2010-09-28 07:00,28,105.1,105.1,104.86,105.1,287
20101201|2010-09-28 07:30,28,105.1,105.9,105.05,105.8,621
20101201|2010-09-28 08:00,28,105.8,106.25,105.7,105.83,730
20101201|2010-09-28 08:30,28,105.93,106.4,105.68,106.3,598
20101201|2010-09-28 09:00,28,106.23,106.32,105.75,105.85,505
20101201|2010-09-28 09:30,28,105.9,106.25,104.26,105.99,3550
20101201|2010-09-28 10:00,28,105.98,106.25,105.62,105.88,877
20101201|2010-09-28 10:30,28,105.86,105.9,105.36,105.38,660
20101201|2010-09-28 11:00,28,105.39,105.95,105.33,105.6,424
20101201|2010-09-28 11:30,28,105.69,106.1,105.49,105.91,440
20101201|2010-09-28 12:00,28,105.86,106.03,105.53,105.53,310
20101201|2010-09-28 12:30,28,105.57,105.7,105.4,105.59,253
20101201|2010-09-28 13:00,28,105.59,105.59,105.1,105.32,1463
20101201|2010-09-28 20:00,29,105.25,106.03,104.5,104.62,541
20101201|2010-09-28 20:30,29,104.62,104.63,104.3,104.43,289
20101201|2010-09-28 21:00,29,104.43,104.64,104.43,104.51,83
20101201|2010-09-28 21:30,29,104.55,104.69,104.27,104.27,173
20101201|2010-09-28 22:00,29,104.27,104.51,103.55,103.55,268
20101201|2010-09-28 22:30,29,103.81,103.81,103.24,103.3,245
20101201|2010-09-28 23:00,29,103.3,103.3,102.77,102.85,134
20101201|2010-09-28 23:30,29,102.95,103,102.85,103,23
20101201|2010-09-29 00:00,29,103,103.1,103,103.03,53
20101201|2010-09-29 00:30,29,103.01,103.09,101.76,102.4,370
20101201|2010-09-29 01:00,29,102.4,102.4,102.03,102.39,80
20101201|2010-09-29 01:30,29,102.24,102.46,102.12,102.2,87
20101201|2010-09-29 02:00,29,102.29,103.12,102.15,102.76,304
20101201|2010-09-29 02:30,29,102.97,102.97,102.36,102.36,13
20101201|2010-09-29 03:00,29,102.5,102.5,102.1,102.49,33
20101201|2010-09-29 03:30,29,102.5,102.99,102.4,102.76,30
20101201|2010-09-29 04:00,29,102.76,102.82,102.67,102.67,19
20101201|2010-09-29 04:30,29,102.57,102.91,102.57,102.68,24
20101201|2010-09-29 05:00,29,102.7,102.7,102.1,102.25,65
20101201|2010-09-29 05:30,29,102.25,102.5,102.05,102.31,22
20101201|2010-09-29 06:00,29,102.35,102.78,102.3,102.42,120
20101201|2010-09-29 06:30,29,102.27,102.5,102.1,102.42,101
20101201|2010-09-29 07:00,29,102.42,103.33,102.05,103.16,395
20101201|2010-09-29 07:30,29,103.1,103.22,102.72,102.72,135
20101201|2010-09-29 08:00,29,102.75,102.8,102.08,102.12,269
20101201|2010-09-29 08:30,29,102.12,102.23,101.27,101.43,1448
20101201|2010-09-29 09:00,29,101.43,101.5,101.24,101.24,401
20101201|2010-09-29 09:30,29,101.24,101.72,101.24,101.28,1360
20101201|2010-09-29 10:00,29,101.3,101.9,101.24,101.38,1126
20101201|2010-09-29 10:30,29,101.38,101.46,101.24,101.24,165
20101201|2010-09-29 11:00,29,101.24,101.24,101.24,101.24,49
20101201|2010-09-29 11:30,29,101.24,101.24,101.24,101.24,3
20101201|2010-09-29 12:30,29,101.24,101.24,101.24,101.24,6
20101201|2010-09-29 13:00,29,101.24,101.24,101.24,101.24,14
20101201|2010-09-29 20:00,30,100.12,100.12,99.29,99.52,1296
20101201|2010-09-29 20:30,30,99.59,100.42,99.59,100.22,260
20101201|2010-09-29 21:00,30,100.23,101.73,100.23,101.6,716
20101201|2010-09-29 21:30,30,101.6,101.79,101.57,101.66,113
20101201|2010-09-29 22:00,30,101.65,101.85,101.61,101.78,67
20101201|2010-09-29 22:30,30,101.77,101.77,101.72,101.72,11
20101201|2010-09-29 23:00,30,101.72,101.82,101.72,101.82,32
20101201|2010-09-29 23:30,30,101.8,101.84,101.77,101.77,22
20101201|2010-09-30 00:00,30,101.84,101.88,101.7,101.7,75
20101201|2010-09-30 00:30,30,101.9,101.9,101.88,101.89,15
20101201|2010-09-30 01:00,30,101.89,102.3,101.77,102.24,143
20101201|2010-09-30 01:30,30,102.25,102.59,102.25,102.59,98
20101201|2010-09-30 02:00,30,102.47,102.59,102.45,102.5,30
20101201|2010-09-30 02:30,30,102.5,102.7,102.39,102.6,116
20101201|2010-09-30 03:00,30,102.6,102.7,102.41,102.42,60
20101201|2010-09-30 03:30,30,102.45,102.69,102.45,102.62,48
20101201|2010-09-30 04:00,30,102.7,102.78,102.68,102.77,68
20101201|2010-09-30 04:30,30,102.72,102.74,102.5,102.52,38
20101201|2010-09-30 05:00,30,102.53,102.53,102.42,102.42,64
20101201|2010-09-30 05:30,30,102.42,102.5,102.41,102.41,79
20101201|2010-09-30 06:00,30,102.4,102.42,102.4,102.4,28
20101201|2010-09-30 06:30,30,102.32,102.35,102.31,102.35,45
20101201|2010-09-30 07:00,30,102.35,102.46,102.06,102.14,395
20101201|2010-09-30 07:30,30,102.15,102.15,101.4,101.5,1225
20101201|2010-09-30 08:00,30,101.46,102.19,101.46,102.07,361
20101201|2010-09-30 08:30,30,102.12,102.63,102.05,102.63,509
20101201|2010-09-30 09:00,30,102.64,102.64,102.09,102.12,293
20101201|2010-09-30 09:30,30,102.12,103.53,101.51,101.68,2742
20101201|2010-09-30 10:00,30,101.72,101.86,100.31,100.57,1765
20101201|2010-09-30 10:30,30,100.61,101.3,100.57,100.85,778
20101201|2010-09-30 11:00,30,100.87,101.14,100.4,100.45,559
20101201|2010-09-30 11:30,30,100.48,100.55,99.76,100.32,1485
20101201|2010-09-30 12:00,30,100.11,100.37,99.81,100.25,471
20101201|2010-09-30 12:30,30,100.29,100.85,100.22,100.3,385
20101201|2010-09-30 13:00,30,100.38,102.48,100.38,102.02,1982
20101201|2010-09-30 20:00,1,101.9,102.78,101.87,102.7,146
20101201|2010-09-30 20:30,1,102.54,102.59,101.48,101.48,133
20101201|2010-09-30 21:00,1,101.25,101.3,101.02,101.11,39
20101201|2010-09-30 21:30,1,101.11,101.2,101.02,101.15,26
20101201|2010-09-30 22:00,1,101.16,101.25,101.09,101.12,27
20101201|2010-09-30 23:00,1,101.3,101.68,101.26,101.26,4
20101201|2010-09-30 23:30,1,101.27,101.4,101.27,101.4,3
20101201|2010-10-01 00:00,1,101.4,102.3,101.4,102.3,38
20101201|2010-10-01 00:30,1,102.25,102.25,101.54,101.54,18
20101201|2010-10-01 01:00,1,101.75,102,101.55,102,27
20101201|2010-10-01 01:30,1,102,102.28,102,102.28,9
20101201|2010-10-01 02:00,1,102.3,102.5,102.3,102.35,25
20101201|2010-10-01 02:30,1,102.24,102.5,102.11,102.3,24
20101201|2010-10-01 03:00,1,102.3,102.33,102.22,102.3,48
20101201|2010-10-01 03:30,1,102.33,102.35,102.26,102.31,41
20101201|2010-10-01 04:00,1,102.34,102.39,102.24,102.39,23
20101201|2010-10-01 04:30,1,102.35,102.65,102.33,102.4,180
20101201|2010-10-01 05:00,1,102.45,102.48,102.4,102.45,56
20101201|2010-10-01 05:30,1,102.45,102.45,102.35,102.35,64
20101201|2010-10-01 06:00,1,102.35,102.41,102.2,102.24,39
20101201|2010-10-01 06:30,1,102.24,102.29,101.75,101.75,81
20101201|2010-10-01 07:00,1,101.6,101.85,101.28,101.85,83
20101201|2010-10-01 07:30,1,101.75,101.85,101.6,101.8,55
20101201|2010-10-01 08:00,1,101.75,101.9,101.7,101.9,60
20101201|2010-10-01 08:30,1,101.9,101.97,101.7,101.9,99
20101201|2010-10-01 09:00,1,101.91,102.05,101.81,102,193
20101201|2010-10-01 09:30,1,101.96,102.05,100.77,100.8,1370
20101201|2010-10-01 10:00,1,100.78,100.94,100,100.05,1501
20101201|2010-10-01 10:30,1,100.05,100.63,100,100.23,607
20101201|2010-10-01 11:00,1,100.24,100.3,99.78,99.84,382
20101201|2010-10-01 11:30,1,99.86,100.07,99.32,99.66,673
20101201|2010-10-01 12:00,1,99.68,99.7,98.47,98.79,1546
20101201|2010-10-01 12:30,1,98.8,99.1,98.23,98.23,1164
20101201|2010-10-01 13:00,1,98.27,98.39,97.92,97.92,2559
20101201|2010-10-03 20:00,4,97.69,97.8,97.32,97.45,540
20101201|2010-10-03 20:30,4,97.43,97.5,97.41,97.43,157
20101201|2010-10-03 21:00,4,97.41,97.5,97.41,97.45,62
20101201|2010-10-03 21:30,4,97.46,98.03,97.46,98,145
20101201|2010-10-03 22:00,4,98.03,98.03,98,98,28
20101201|2010-10-03 22:30,4,98.06,98.3,98.06,98.15,56
20101201|2010-10-03 23:00,4,98.2,98.2,98.18,98.18,3
20101201|2010-10-03 23:30,4,98.17,98.3,98.16,98.3,7
20101201|2010-10-04 00:00,4,98.3,98.3,98.16,98.16,7
20101201|2010-10-04 00:30,4,98.16,98.19,98.16,98.19,7
20101201|2010-10-04 01:00,4,98.19,98.25,98.19,98.19,21
20101201|2010-10-04 01:30,4,98.19,98.19,98.04,98.04,28
20101201|2010-10-04 02:00,4,98.07,98.15,98.02,98.1,26
20101201|2010-10-04 02:30,4,98.1,98.1,97.89,97.89,87
20101201|2010-10-04 03:00,4,97.89,97.89,97.7,97.8,129
20101201|2010-10-04 03:30,4,97.8,97.8,97.69,97.69,33
20101201|2010-10-04 04:00,4,97.69,97.7,97.33,97.33,141
20101201|2010-10-04 04:30,4,97.4,97.4,97.31,97.31,74
20101201|2010-10-04 05:00,4,97.31,97.31,97.26,97.31,59
20101201|2010-10-04 05:30,4,97.26,97.32,97.25,97.32,50
20101201|2010-10-04 06:00,4,97.25,97.31,97.23,97.31,45
20101201|2010-10-04 06:30,4,97.27,97.41,97.21,97.21,148
20101201|2010-10-04 07:00,4,97.19,97.37,97.09,97.09,265
20101201|2010-10-04 07:30,4,97.09,97.14,96.01,96.29,2533
20101201|2010-10-04 08:00,4,96.26,96.58,95.54,95.62,2081
20101201|2010-10-04 08:30,4,95.62,95.94,95.57,95.9,1635
20101201|2010-10-04 09:00,4,95.85,96.05,95.41,95.43,1037
20101201|2010-10-04 09:30,4,95.48,96.69,95.31,96.25,2471
20101201|2010-10-04 10:00,4,96.25,96.8,96.2,96.36,1012
20101201|2010-10-04 10:30,4,96.35,96.73,96.19,96.45,724
20101201|2010-10-04 11:00,4,96.48,98.47,96.4,97.65,946
20101201|2010-10-04 11:30,4,97.66,97.8,97.26,97.48,333
20101201|2010-10-04 12:00,4,97.43,97.73,97.43,97.69,342
20101201|2010-10-04 12:30,4,97.7,97.71,97.25,97.68,314
20101201|2010-10-04 13:00,4,97.68,98.24,97.5,97.76,1632
20101201|2010-10-04 20:00,5,97.76,97.76,96.9,97.3,155
20101201|2010-10-04 20:30,5,97.2,97.34,97.1,97.34,18
20101201|2010-10-04 21:00,5,97.23,97.35,97.15,97.34,13
20101201|2010-10-04 21:30,5,97.37,97.38,97.33,97.34,4
20101201|2010-10-04 22:00,5,97.46,97.76,97.39,97.45,18
20101201|2010-10-04 22:30,5,97.74,97.74,97.72,97.72,2
20101201|2010-10-04 23:00,5,97.48,97.58,97.39,97.48,10
20101201|2010-10-04 23:30,5,97.68,97.7,97.68,97.7,2
20101201|2010-10-05 00:00,5,97.45,97.45,97.35,97.37,7
20101201|2010-10-05 00:30,5,97.5,97.5,97.5,97.5,15
20101201|2010-10-05 01:00,5,97.5,97.59,97.35,97.59,17
20101201|2010-10-05 01:30,5,97.42,97.42,97.42,97.42,1
20101201|2010-10-05 02:00,5,97.42,97.42,97.42,97.42,5
20101201|2010-10-05 02:30,5,97.58,97.8,97.58,97.8,19
20101201|2010-10-05 03:00,5,97.82,98.1,97.82,98.1,74
20101201|2010-10-05 03:30,5,98.12,98.32,98.06,98.28,47
20101201|2010-10-05 04:00,5,98.31,99.6,98.3,99.6,744
20101201|2010-10-05 04:30,5,99.6,99.69,98.91,99.15,322
20101201|2010-10-05 05:00,5,99.15,99.49,99.15,99.3,77
20101201|2010-10-05 05:30,5,99.25,99.48,99.22,99.43,26
20101201|2010-10-05 06:00,5,99.49,99.5,99.24,99.35,26
20101201|2010-10-05 06:30,5,99.4,99.45,99.21,99.26,77
20101201|2010-10-05 07:00,5,99.25,99.45,99.25,99.31,64
20101201|2010-10-05 07:30,5,99.34,99.34,98.64,99.02,224
20101201|2010-10-05 08:00,5,99.02,99.45,98.87,98.96,186
20101201|2010-10-05 08:30,5,98.97,99.36,98.85,99.25,123
20101201|2010-10-05 09:00,5,99.25,99.4,98.66,98.7,424
20101201|2010-10-05 09:30,5,98.66,100.4,98.65,99.96,2079
20101201|2010-10-05 10:00,5,99.99,100.35,99.74,100.05,895
20101201|2010-10-05 10:30,5,100.04,100.15,99.28,99.4,787
20101201|2010-10-05 11:00,5,99.45,99.63,98.96,99.05,696
20101201|2010-10-05 11:30,5,99.07,99.13,98.66,98.85,538
20101201|2010-10-05 12:00,5,98.85,99.72,98.76,99.21,238
20101201|2010-10-05 12:30,5,99.3,99.58,98.87,99.14,363
20101201|2010-10-05 13:00,5,99.15,99.2,98.35,98.65,1084
20101201|2010-10-05 20:00,6,98.65,100,98.65,99.66,55
20101201|2010-10-05 20:30,6,99.78,99.9,99,99.01,139
20101201|2010-10-05 21:00,6,99.1,99.5,99.1,99.11,14
20101201|2010-10-05 21:30,6,99.32,99.49,99,99,12
20101201|2010-10-05 22:00,6,98.98,99,98.92,98.96,8
20101201|2010-10-05 22:30,6,98.92,98.92,98.45,98.45,325
20101201|2010-10-05 23:00,6,98.5,98.5,98.35,98.4,104
20101201|2010-10-05 23:30,6,98.34,98.34,98.1,98.3,32
20101201|2010-10-06 00:00,6,98.31,98.4,98.25,98.25,7
20101201|2010-10-06 00:30,6,98.4,98.5,98.4,98.5,17
20101201|2010-10-06 01:00,6,98.49,98.5,98.16,98.25,31
20101201|2010-10-06 01:30,6,98.33,98.34,98.23,98.23,11
20101201|2010-10-06 02:00,6,98.22,98.56,98.16,98.37,319
20101201|2010-10-06 02:30,6,98.3,98.52,98.3,98.52,64
20101201|2010-10-06 03:00,6,98.66,98.96,98.66,98.94,105
20101201|2010-10-06 03:30,6,98.88,99,98.88,99,43
20101201|2010-10-06 04:00,6,98.98,99.48,98.97,99.4,97
20101201|2010-10-06 04:30,6,99.48,99.48,99.11,99.16,44
20101201|2010-10-06 05:00,6,99.16,99.19,99.16,99.19,7
20101201|2010-10-06 05:30,6,99.17,99.21,98.86,98.87,61
20101201|2010-10-06 06:00,6,98.9,99,98.75,98.75,102
20101201|2010-10-06 06:30,6,98.83,99.22,98.82,99,28
20101201|2010-10-06 07:00,6,99.22,99.22,98.62,98.75,140
20101201|2010-10-06 07:30,6,98.8,98.98,98.63,98.63,90
20101201|2010-10-06 08:00,6,98.62,99.12,98.52,98.83,320
20101201|2010-10-06 08:30,6,98.84,99.12,98.76,99.12,132
20101201|2010-10-06 09:00,6,99.18,99.57,99.18,99.43,221
20101201|2010-10-06 09:30,6,99.43,100.14,98.77,99.56,1017
20101201|2010-10-06 10:00,6,99.56,99.7,99.08,99.3,745
20101201|2010-10-06 10:30,6,99.25,99.51,99.14,99.4,323
20101201|2010-10-06 11:00,6,99.45,99.82,99.45,99.73,379
20101201|2010-10-06 11:30,6,99.69,99.75,99.53,99.59,232
20101201|2010-10-06 12:00,6,99.6,99.65,99.22,99.33,560
20101201|2010-10-06 12:30,6,99.25,99.7,99.21,99.59,226
20101201|2010-10-06 13:00,6,99.63,99.95,99.54,99.9,426
20101201|2010-10-06 20:00,7,99.8,99.9,99.64,99.9,75
20101201|2010-10-06 20:30,7,99.99,100.05,99.93,99.93,32
20101201|2010-10-06 21:00,7,100.05,100.32,100.05,100.32,28
20101201|2010-10-06 21:30,7,100.33,100.49,100.33,100.49,57
20101201|2010-10-06 22:00,7,100.45,100.69,100.43,100.69,62
20101201|2010-10-06 22:30,7,100.69,100.69,100.53,100.69,19
20101201|2010-10-06 23:00,7,100.64,100.8,100.64,100.8,38
20101201|2010-10-06 23:30,7,100.7,100.8,100.7,100.8,31
20101201|2010-10-07 00:00,7,100.7,101.6,100.7,101.6,203
20101201|2010-10-07 00:30,7,101.6,101.91,101.44,101.89,92
20101201|2010-10-07 01:00,7,101.89,101.89,101.41,101.51,16
20101201|2010-10-07 01:30,7,101.75,101.75,101.51,101.55,47
20101201|2010-10-07 02:00,7,101.55,101.9,101.55,101.71,72
20101201|2010-10-07 02:30,7,101.71,101.83,101.55,101.56,58
20101201|2010-10-07 03:00,7,101.75,101.9,101.57,101.9,57
20101201|2010-10-07 03:30,7,101.9,101.92,101.75,101.75,45
20101201|2010-10-07 04:00,7,101.8,101.96,101.74,101.8,74
20101201|2010-10-07 04:30,7,101.9,101.94,101.82,101.89,26
20101201|2010-10-07 05:00,7,101.85,101.98,101.82,101.9,77
20101201|2010-10-07 05:30,7,101.9,102.14,101.8,102.14,343
20101201|2010-10-07 06:00,7,102.06,102.13,101.95,102,99
20101201|2010-10-07 06:30,7,101.96,102.12,101.77,101.98,100
20101201|2010-10-07 07:00,7,102.01,102.86,101.92,102.2,557
20101201|2010-10-07 07:30,7,102.37,102.6,102.08,102.11,261
20101201|2010-10-07 08:00,7,102.16,102.36,102.13,102.23,148
20101201|2010-10-07 08:30,7,102.28,102.38,102,102.07,385
20101201|2010-10-07 09:00,7,102.05,102.2,101.9,102.05,383
20101201|2010-10-07 09:30,7,102.04,102.6,101.1,102.4,2341
20101201|2010-10-07 10:00,7,102.5,102.64,101.73,102.52,1339
20101201|2010-10-07 10:30,7,102.61,103.75,102.36,103.62,2899
20101201|2010-10-07 11:00,7,103.65,103.75,103.36,103.75,816
20101201|2010-10-07 11:30,7,103.75,103.75,103.75,103.75,36
20101201|2010-10-07 12:00,7,103.75,103.75,103.75,103.75,10
20101201|2010-10-07 12:30,7,103.75,103.75,103.75,103.75,30
20101201|2010-10-07 13:00,7,103.75,103.75,103.75,103.75,125
20101201|2010-10-07 20:00,8,104.5,106.87,104.5,106.32,833
20101201|2010-10-07 20:30,8,106.35,106.87,106.3,106.87,216
20101201|2010-10-07 21:00,8,106.87,107.25,106.65,107,545
20101201|2010-10-07 21:30,8,106.96,107,106.75,106.75,111
20101201|2010-10-07 22:00,8,106.71,106.75,106.47,106.49,140
20101201|2010-10-07 22:30,8,106.5,106.5,106.47,106.5,56
20101201|2010-10-07 23:00,8,106.5,106.5,106.41,106.5,259
20101201|2010-10-07 23:30,8,106.45,106.6,106.39,106.5,52
20101201|2010-10-08 00:00,8,106.47,106.5,106.3,106.5,11
20101201|2010-10-08 00:30,8,106.34,106.34,106.03,106.14,37
20101201|2010-10-08 01:00,8,106.15,106.22,106.06,106.06,69
20101201|2010-10-08 01:30,8,106.07,106.07,105.92,105.96,82
20101201|2010-10-08 02:00,8,105.95,105.95,105.55,105.55,105
20101201|2010-10-08 02:30,8,105.58,105.95,105.55,105.64,81
20101201|2010-10-08 03:00,8,105.8,105.94,105.6,105.91,30
20101201|2010-10-08 03:30,8,105.9,105.91,105.8,105.8,25
20101201|2010-10-08 04:00,8,105.9,105.95,105.8,105.91,48
20101201|2010-10-08 04:30,8,105.81,105.94,105.81,105.82,4
20101201|2010-10-08 05:00,8,105.8,105.9,105.75,105.88,14
20101201|2010-10-08 05:30,8,105.8,106,105.8,106,34
20101201|2010-10-08 06:00,8,105.96,106.19,105.87,106.12,111
20101201|2010-10-08 06:30,8,105.97,106.16,105.91,106.06,95
20101201|2010-10-08 07:00,8,106.06,106.93,105.79,106.55,467
20101201|2010-10-08 07:30,8,106.55,107.75,106.28,107.75,1193
20101201|2010-10-08 08:00,8,107.75,107.75,107.75,107.75,66
20101201|2010-10-08 08:30,8,107.75,107.75,107.75,107.75,13
20101201|2010-10-08 09:00,8,107.75,107.75,107.75,107.75,29
20101201|2010-10-08 09:30,8,107.75,107.75,107.75,107.75,71
20101201|2010-10-08 10:00,8,107.75,107.75,107.15,107.53,1984
20101201|2010-10-08 10:30,8,107.55,107.7,106.14,106.26,1267
20101201|2010-10-08 11:00,8,106.3,106.85,106.24,106.53,421
20101201|2010-10-08 11:30,8,106.55,106.85,106.3,106.41,241
20101201|2010-10-08 12:00,8,106.43,106.77,105.51,106.6,762
20101201|2010-10-08 12:30,8,106.7,107.49,106.6,107,423
20101201|2010-10-08 13:00,8,107.01,107.75,106.99,107.38,1586
20101201|2010-10-10 20:00,11,107.25,109.64,107.25,109.3,636
20101201|2010-10-10 20:30,11,109.3,109.3,108.66,108.75,186
20101201|2010-10-10 21:00,11,108.75,108.75,108.26,108.35,267
20101201|2010-10-10 21:30,11,108.36,108.5,108.2,108.5,322
20101201|2010-10-10 22:00,11,108.5,108.63,108.41,108.59,141
20101201|2010-10-10 22:30,11,108.59,108.63,108.59,108.63,96
20101201|2010-10-10 23:00,11,108.59,108.64,108.59,108.64,45
20101201|2010-10-10 23:30,11,108.64,108.65,108.64,108.65,48
20101201|2010-10-11 00:00,11,108.6,108.6,108.48,108.5,51
20101201|2010-10-11 00:30,11,108.5,108.77,108.26,108.77,40
20101201|2010-10-11 01:00,11,108.78,109.25,108.78,109.2,53
20101201|2010-10-11 01:30,11,109.1,109.45,108.91,109.22,106
20101201|2010-10-11 02:00,11,109.25,109.44,108.64,108.7,97
20101201|2010-10-11 02:30,11,108.88,108.88,108.7,108.85,36
20101201|2010-10-11 03:00,11,108.84,108.97,108.71,108.75,102
20101201|2010-10-11 03:30,11,108.76,109.05,108.76,108.88,81
20101201|2010-10-11 04:00,11,108.93,109.45,108.93,109.21,70
20101201|2010-10-11 04:30,11,109.21,109.35,109.09,109.35,62
20101201|2010-10-11 05:00,11,109.35,109.61,109.35,109.61,68
20101201|2010-10-11 05:30,11,109.59,110.49,109.59,110.49,441
20101201|2010-10-11 06:00,11,110.5,110.75,110.2,110.68,215
20101201|2010-10-11 06:30,11,110.57,110.65,110.22,110.32,234
20101201|2010-10-11 07:00,11,110.32,110.65,110.25,110.5,231
20101201|2010-10-11 07:30,11,110.46,110.5,110.35,110.47,183
20101201|2010-10-11 08:00,11,110.57,110.85,110.38,110.74,291
20101201|2010-10-11 08:30,11,110.79,110.84,110.4,110.42,452
20101201|2010-10-11 09:00,11,110.44,111.17,110.38,111.17,720
20101201|2010-10-11 09:30,11,111.17,111.17,110.95,111.17,1021
20101201|2010-10-11 10:00,11,111.17,111.17,111.17,111.17,23
20101201|2010-10-11 10:30,11,111.17,111.17,111.17,111.17,78
20101201|2010-10-11 11:00,11,111.17,111.17,110.13,110.97,1522
20101201|2010-10-11 11:30,11,110.94,111.17,110.88,111.03,718
20101201|2010-10-11 12:00,11,110.95,111.15,110.75,111,374
20101201|2010-10-11 12:30,11,111.08,111.08,110.7,110.85,350
20101201|2010-10-11 13:00,11,110.85,110.93,110.3,110.47,977
20101201|2010-10-11 20:00,12,110.46,110.46,108.57,108.6,638
20101201|2010-10-11 20:30,12,108.6,109.5,108.57,109.49,296
20101201|2010-10-11 21:00,12,109.4,109.5,109.2,109.5,44
20101201|2010-10-11 21:30,12,109.39,109.47,109.2,109.3,124
20101201|2010-10-11 22:00,12,109.43,110.35,109.43,110.35,76
20101201|2010-10-11 22:30,12,110.38,111.1,110.38,110.84,106
20101201|2010-10-11 23:00,12,110.8,111.95,110.8,111.89,247
20101201|2010-10-11 23:30,12,111.89,112,111.75,111.76,83
20101201|2010-10-12 00:00,12,111.75,112.15,111.75,112.15,28
20101201|2010-10-12 00:30,12,112.14,112.14,111.18,111.47,45
20101201|2010-10-12 01:00,12,111.48,111.97,111.18,111.3,105
20101201|2010-10-12 01:30,12,111.21,111.21,110.25,110.71,197
20101201|2010-10-12 02:00,12,110.6,110.7,110.23,110.25,45
20101201|2010-10-12 02:30,12,110.23,110.46,110.1,110.21,104
20101201|2010-10-12 03:00,12,110.21,110.39,110.21,110.38,72
20101201|2010-10-12 03:30,12,110.25,110.36,109.6,109.64,215
20101201|2010-10-12 04:00,12,109.7,109.99,109.5,109.72,139
20101201|2010-10-12 04:30,12,109.75,110.55,109.75,110.2,68
20101201|2010-10-12 05:00,12,110.24,110.6,110.24,110.6,26
20101201|2010-10-12 05:30,12,110.84,110.84,110.5,110.73,47
20101201|2010-10-12 06:00,12,110.73,110.74,110.5,110.5,63
20101201|2010-10-12 06:30,12,110.36,110.8,110.29,110.8,138
20101201|2010-10-12 07:00,12,110.65,112.38,110.5,111.93,267
20101201|2010-10-12 07:30,12,111.77,112,111.3,111.46,438
20101201|2010-10-12 08:00,12,111.32,111.5,110.68,110.9,266
20101201|2010-10-12 08:30,12,110.97,111,110.31,110.7,203
20101201|2010-10-12 09:00,12,110.65,110.75,109.6,109.8,657
20101201|2010-10-12 09:30,12,109.73,109.8,109.1,109.15,1429
20101201|2010-10-12 10:00,12,109.17,109.55,109.06,109.44,770
20101201|2010-10-12 10:30,12,109.45,109.94,109.12,109.2,539
20101201|2010-10-12 11:00,12,109.15,109.65,109.1,109.6,470
20101201|2010-10-12 11:30,12,109.59,109.72,109.23,109.6,304
20101201|2010-10-12 12:00,12,109.6,109.6,109.05,109.37,516
20101201|2010-10-12 12:30,12,109.4,109.55,109.12,109.55,412
20101201|2010-10-12 13:00,12,109.6,110.12,109.4,109.59,1199
20101201|2010-10-12 20:00,13,109.59,110.25,109.4,110,229
20101201|2010-10-12 20:30,13,110.15,110.3,109.24,109.24,75
20101201|2010-10-12 21:00,13,109.23,109.34,109.09,109.15,48
20101201|2010-10-12 21:30,13,109.18,109.5,109.18,109.5,27
20101201|2010-10-12 22:00,13,109.49,110.46,109.49,110.46,74
20101201|2010-10-12 22:30,13,110.41,110.46,110.03,110.1,27
20101201|2010-10-12 23:00,13,110,110.1,110,110.1,3
20101201|2010-10-12 23:30,13,110.01,110.2,110,110,6
20101201|2010-10-13 00:00,13,110.14,110.2,110.14,110.15,25
20101201|2010-10-13 00:30,13,110.09,110.09,109.9,110.05,60
20101201|2010-10-13 01:00,13,110,110.09,109.82,109.85,70
20101201|2010-10-13 01:30,13,109.9,110,109.88,110,39
20101201|2010-10-13 02:00,13,110.09,110.49,110.02,110.48,44
20101201|2010-10-13 02:30,13,110.13,110.48,110.12,110.26,27
20101201|2010-10-13 03:00,13,110.35,110.35,110.06,110.06,90
20101201|2010-10-13 03:30,13,110.14,110.14,110.05,110.09,35
20101201|2010-10-13 04:00,13,110.09,110.15,110.09,110.15,12
20101201|2010-10-13 04:30,13,110.15,110.29,110.07,110.29,84
20101201|2010-10-13 05:00,13,110.29,110.33,110.14,110.15,7
20101201|2010-10-13 05:30,13,110.21,110.37,110.14,110.35,11
20101201|2010-10-13 06:00,13,110.25,110.38,110.05,110.06,126
20101201|2010-10-13 06:30,13,110.05,110.06,109.85,109.85,143
20101201|2010-10-13 07:00,13,109.85,109.94,109.61,109.74,172
20101201|2010-10-13 07:30,13,109.74,109.95,109.6,109.65,165
20101201|2010-10-13 08:00,13,109.65,109.84,109.57,109.6,176
20101201|2010-10-13 08:30,13,109.65,110.43,109.6,110.43,255
20101201|2010-10-13 09:00,13,110.38,111.49,110.28,111.23,1065
20101201|2010-10-13 09:30,13,111.24,111.88,110.8,111.37,2067
20101201|2010-10-13 10:00,13,111.3,111.37,110.65,110.66,590
20101201|2010-10-13 10:30,13,110.65,110.93,110.65,110.83,322
20101201|2010-10-13 11:00,13,110.89,110.95,110.65,110.8,258
20101201|2010-10-13 11:30,13,110.7,111.05,110.44,110.44,793
20101201|2010-10-13 12:00,13,110.44,111.02,110.42,110.99,346
20101201|2010-10-13 12:30,13,110.96,111.13,110.79,111.04,680
20101201|2010-10-13 13:00,13,111.04,111.5,110.7,111.41,1106
20101201|2010-10-13 20:00,14,111.41,111.75,111,111.25,327
20101201|2010-10-13 20:30,14,111.25,111.25,111,111.01,33
20101201|2010-10-13 21:00,14,111.01,111.35,110.9,111.35,31
20101201|2010-10-13 21:30,14,111.5,111.95,111.5,111.87,68
20101201|2010-10-13 22:00,14,111.88,112.19,111.87,112.05,62
20101201|2010-10-13 22:30,14,112.07,112.88,112.05,112.88,136
20101201|2010-10-13 23:00,14,112.8,112.88,112.6,112.87,44
20101201|2010-10-13 23:30,14,112.87,112.92,112.7,112.7,31
20101201|2010-10-14 00:00,14,112.7,112.95,112.7,112.86,22
20101201|2010-10-14 00:30,14,112.86,113.8,112.72,113.8,353
20101201|2010-10-14 01:00,14,113.77,114.5,113.71,114.3,169
20101201|2010-10-14 01:30,14,114.4,114.75,113.31,114.5,117
20101201|2010-10-14 02:00,14,114.44,114.74,114.44,114.6,102
20101201|2010-10-14 02:30,14,114.5,114.87,114.5,114.58,270
20101201|2010-10-14 03:00,14,114.84,114.87,114.49,114.5,288
20101201|2010-10-14 03:30,14,114.49,114.5,114.07,114.2,279
20101201|2010-10-14 04:00,14,114.2,114.2,113.73,113.8,123
20101201|2010-10-14 04:30,14,113.85,113.87,113.7,113.8,153
20101201|2010-10-14 05:00,14,113.8,114.24,113.77,113.9,204
20101201|2010-10-14 05:30,14,113.9,114.48,113.78,114.09,166
20101201|2010-10-14 06:00,14,114.12,114.12,113.89,113.89,84
20101201|2010-10-14 06:30,14,113.95,114,113.88,113.94,120
20101201|2010-10-14 07:00,14,113.98,114.4,113.92,114.26,221
20101201|2010-10-14 07:30,14,114.39,114.87,114.16,114.87,717
20101201|2010-10-14 08:00,14,114.87,114.87,114.66,114.8,373
20101201|2010-10-14 08:30,14,114.83,114.87,114.8,114.87,106
20101201|2010-10-14 09:00,14,114.87,114.87,114.87,114.87,55
20101201|2010-10-14 09:30,14,114.87,114.87,114.87,114.87,129
20101201|2010-10-14 10:00,14,114.87,114.87,114.87,114.87,22
20101201|2010-10-14 10:30,14,114.87,114.87,114.87,114.87,15
20101201|2010-10-14 11:00,14,114.87,114.87,114.87,114.87,5
20101201|2010-10-14 11:30,14,114.87,114.87,114.87,114.87,8
20101201|2010-10-14 12:00,14,114.87,114.87,114.87,114.87,5
20101201|2010-10-14 12:30,14,114.87,114.87,114.87,114.87,3
20101201|2010-10-14 13:00,14,114.87,114.87,114.87,114.87,23
20101201|2010-10-14 20:00,15,118.5,119.8,116.55,116.65,1298
20101201|2010-10-14 20:30,15,116.68,117.76,116.6,117.3,756
20101201|2010-10-14 21:00,15,117.25,117.57,117.19,117.57,74
20101201|2010-10-14 21:30,15,117.43,118,117.43,117.92,179
20101201|2010-10-14 22:00,15,117.8,118,117.75,118,60
20101201|2010-10-14 22:30,15,118,118,117.75,118,62
20101201|2010-10-14 23:00,15,118,118,117.77,117.85,34
20101201|2010-10-14 23:30,15,117.85,118,117.85,117.96,86
20101201|2010-10-15 00:00,15,117.96,118,117.96,118,68
20101201|2010-10-15 00:30,15,117.99,117.99,117.7,117.99,45
20101201|2010-10-15 01:00,15,117.66,118,117.65,118,49
20101201|2010-10-15 01:30,15,118,118,117.65,117.65,47
20101201|2010-10-15 02:00,15,117.66,117.74,117.6,117.7,48
20101201|2010-10-15 02:30,15,117.75,118,117.6,117.95,129
20101201|2010-10-15 03:00,15,117.9,118.2,117.63,118,56
20101201|2010-10-15 03:30,15,118,118,117.85,117.9,8
20101201|2010-10-15 04:00,15,117.97,118.2,117.8,117.96,65
20101201|2010-10-15 04:30,15,117.9,117.93,117.7,117.79,15
20101201|2010-10-15 05:00,15,117.72,117.79,117.64,117.78,17
20101201|2010-10-15 05:30,15,117.8,117.8,117.65,117.8,20
20101201|2010-10-15 06:00,15,117.7,117.8,117.61,117.66,17
20101201|2010-10-15 06:30,15,117.79,117.8,117.28,117.63,150
20101201|2010-10-15 07:00,15,117.63,117.7,116.9,117.2,265
20101201|2010-10-15 07:30,15,117.19,117.56,115.51,116.49,579
20101201|2010-10-15 08:00,15,116.3,116.32,114.26,115.21,956
20101201|2010-10-15 08:30,15,115.2,115.29,113.84,114.28,594
20101201|2010-10-15 09:00,15,114.2,114.87,111.5,113.79,1566
20101201|2010-10-15 09:30,15,113.8,113.81,111.5,111.8,2326
20101201|2010-10-15 10:00,15,111.9,112.75,111.7,112.49,609
20101201|2010-10-15 10:30,15,112.35,112.5,111.51,112.08,776
20101201|2010-10-15 11:00,15,112.06,112.06,109.87,109.87,2601
20101201|2010-10-15 11:30,15,109.87,109.87,109.87,109.87,68
20101201|2010-10-15 12:00,15,109.87,109.87,109.87,109.87,69
20101201|2010-10-15 12:30,15,109.87,109.87,109.87,109.87,3
20101201|2010-10-15 13:00,15,109.87,109.87,109.87,109.87,88
20101201|2010-10-17 20:00,18,109.16,109.74,108,109.52,1010
20101201|2010-10-17 20:30,18,109.52,110.88,109.45,110.27,591
20101201|2010-10-17 21:00,18,110.31,110.31,109.5,109.71,299
20101201|2010-10-17 21:30,18,109.66,109.72,109.34,109.61,68
20101201|2010-10-17 22:00,18,109.61,109.61,109.34,109.49,257
20101201|2010-10-17 22:30,18,109.49,109.5,109.39,109.39,28
20101201|2010-10-17 23:00,18,109.7,109.9,109.39,109.39,18
20101201|2010-10-17 23:30,18,109.38,109.49,109.38,109.49,112
20101201|2010-10-18 00:00,18,109.5,109.61,109.5,109.6,26
20101201|2010-10-18 00:30,18,109.7,109.87,109.49,109.87,86
20101201|2010-10-18 01:00,18,109.86,109.87,109.86,109.87,37
20101201|2010-10-18 01:30,18,109.85,110.01,109.7,110.01,39
20101201|2010-10-18 02:00,18,110,110.23,109.95,110.1,70
20101201|2010-10-18 02:30,18,110.05,110.5,109.9,109.9,107
20101201|2010-10-18 03:00,18,109.89,110.15,109.61,110,94
20101201|2010-10-18 03:30,18,110.2,110.2,109.7,109.94,44
20101201|2010-10-18 04:00,18,109.77,109.77,109.71,109.74,4
20101201|2010-10-18 04:30,18,109.9,109.9,109.6,109.77,48
20101201|2010-10-18 05:00,18,109.6,109.8,109.6,109.71,41
20101201|2010-10-18 05:30,18,109.77,109.77,109.6,109.68,47
20101201|2010-10-18 06:00,18,109.66,109.7,109.6,109.66,53
20101201|2010-10-18 06:30,18,109.73,110.12,109.63,109.86,74
20101201|2010-10-18 07:00,18,109.76,110.36,109.62,110.16,225
20101201|2010-10-18 07:30,18,110.2,110.2,109.65,109.98,153
20101201|2010-10-18 08:00,18,109.95,109.95,109.61,109.81,126
20101201|2010-10-18 08:30,18,109.81,110.09,109.75,109.97,223
20101201|2010-10-18 09:00,18,109.96,110.68,109.8,110.48,535
20101201|2010-10-18 09:30,18,110.4,113.77,110.4,113.26,2502
20101201|2010-10-18 10:00,18,113.27,113.62,112.51,113.05,669
20101201|2010-10-18 10:30,18,113.04,113.04,111.83,112.43,811
20101201|2010-10-18 11:00,18,112.46,112.85,112.21,112.6,137
20101201|2010-10-18 11:30,18,112.86,113.15,112.6,112.85,136
20101201|2010-10-18 12:00,18,112.9,113.3,112.72,113.15,239
20101201|2010-10-18 12:30,18,113.15,113.15,112.22,112.22,384
20101201|2010-10-18 13:00,18,112.22,113.7,112.08,113.46,1021
20101201|2010-10-18 20:00,19,113.46,113.92,112.86,113.92,231
20101201|2010-10-18 20:30,19,113.92,114.72,113.92,114.63,227
20101201|2010-10-18 21:00,19,114.55,114.75,114.5,114.5,112
20101201|2010-10-18 21:30,19,114.5,114.5,113.3,113.45,256
20101201|2010-10-18 22:00,19,113.41,114.22,113.3,113.45,222
20101201|2010-10-18 22:30,19,113.45,113.75,113.45,113.7,20
20101201|2010-10-18 23:00,19,113.5,113.6,113.5,113.6,6
20101201|2010-10-18 23:30,19,113.5,113.6,113.5,113.56,3
20101201|2010-10-19 00:00,19,113.6,113.6,113.5,113.5,7
20101201|2010-10-19 00:30,19,113.5,113.7,113.15,113.7,45
20101201|2010-10-19 01:00,19,113.55,113.7,113.37,113.7,18
20101201|2010-10-19 01:30,19,113.56,113.7,113.51,113.51,15
20101201|2010-10-19 02:00,19,113.5,113.5,113.25,113.25,23
20101201|2010-10-19 02:30,19,113.35,113.75,113.35,113.75,53
20101201|2010-10-19 03:00,19,113.95,114,113.95,114,26
20101201|2010-10-19 03:30,19,114,114.1,113.67,113.67,46
20101201|2010-10-19 04:00,19,114.07,114.26,113.92,114.22,41
20101201|2010-10-19 04:30,19,114.21,114.47,114.2,114.44,86
20101201|2010-10-19 05:00,19,114.41,114.41,114.15,114.25,57
20101201|2010-10-19 05:30,19,114.23,114.35,114.18,114.29,20
20101201|2010-10-19 06:00,19,114.25,114.25,113.3,113.3,232
20101201|2010-10-19 06:30,19,113.3,113.4,111.7,111.85,497
20101201|2010-10-19 07:00,19,111.97,112.43,111.22,112.43,702
20101201|2010-10-19 07:30,19,112.1,112.3,110.24,110.75,1315
20101201|2010-10-19 08:00,19,110.76,110.95,110.3,110.77,1261
20101201|2010-10-19 08:30,19,110.73,111.15,110.52,111.15,290
20101201|2010-10-19 09:00,19,110.95,112.45,110.95,112.03,701
20101201|2010-10-19 09:30,19,111.96,112.85,111.17,112.55,1092
20101201|2010-10-19 10:00,19,112.41,112.67,112,112.23,501
20101201|2010-10-19 10:30,19,112.16,112.55,112,112.34,413
20101201|2010-10-19 11:00,19,112.44,112.44,112,112,194
20101201|2010-10-19 11:30,19,112,112.1,111.47,111.47,463
20101201|2010-10-19 12:00,19,111.47,111.5,110.79,111.1,458
20101201|2010-10-19 12:30,19,111,111.18,110.83,110.85,232
20101201|2010-10-19 13:00,19,110.9,110.9,109.25,109.39,1984
20101201|2010-10-19 20:00,20,109.98,112.75,109.42,111.11,673
20101201|2010-10-19 20:30,20,111.27,111.87,111.03,111.2,75
20101201|2010-10-19 21:00,20,111.2,111.25,110.13,110.5,246
20101201|2010-10-19 21:30,20,110.5,111.99,110.48,111.99,131
20101201|2010-10-19 22:00,20,112,112.56,111.95,112.2,100
20101201|2010-10-19 22:30,20,112.25,112.3,112.1,112.25,43
20101201|2010-10-19 23:00,20,112.25,112.37,112.2,112.37,6
20101201|2010-10-19 23:30,20,112.35,112.75,112.35,112.75,50
20101201|2010-10-20 00:00,20,112.75,113,112.25,112.25,225
20101201|2010-10-20 00:30,20,112.25,112.25,112.1,112.25,20
20101201|2010-10-20 01:00,20,112.44,112.5,111.24,111.26,228
20101201|2010-10-20 01:30,20,111.28,112.08,111.23,112,65
20101201|2010-10-20 02:00,20,112,112.3,111.29,111.6,111
20101201|2010-10-20 02:30,20,111.8,112.1,111.8,112.06,33
20101201|2010-10-20 03:00,20,112.1,112.78,112.02,112.78,72
20101201|2010-10-20 03:30,20,112.84,113,112.53,112.75,55
20101201|2010-10-20 04:00,20,112.75,112.9,112.75,112.9,7
20101201|2010-10-20 04:30,20,112.76,113,112.75,112.75,47
20101201|2010-10-20 05:00,20,112.78,112.97,112.45,112.65,69
20101201|2010-10-20 05:30,20,112.65,112.9,112.65,112.86,19
20101201|2010-10-20 06:00,20,112.86,112.86,112.55,112.6,42
20101201|2010-10-20 06:30,20,112.62,112.76,112.55,112.55,100
20101201|2010-10-20 07:00,20,112.42,112.65,112.35,112.36,93
20101201|2010-10-20 07:30,20,112.36,112.36,111.92,112.1,180
20101201|2010-10-20 08:00,20,112.12,112.37,111.65,111.92,362
20101201|2010-10-20 08:30,20,111.82,112.45,111.82,112.38,256
20101201|2010-10-20 09:00,20,112.38,112.79,112.31,112.57,488
20101201|2010-10-20 09:30,20,112.52,114.26,112.45,114.03,1842
20101201|2010-10-20 10:00,20,114,114.26,113.63,113.9,1554
20101201|2010-10-20 10:30,20,113.81,114.17,113.37,113.95,637
20101201|2010-10-20 11:00,20,113.99,114.2,113.84,114.2,282
20101201|2010-10-20 11:30,20,114.16,114.26,114.14,114.26,227
20101201|2010-10-20 12:00,20,114.26,114.26,114.04,114.26,385
20101201|2010-10-20 12:30,20,114.26,114.26,114.26,114.26,10
20101201|2010-10-20 13:00,20,114.26,114.26,114.17,114.26,258
20101201|2010-10-20 20:00,21,114.34,115.85,114.34,115.1,564
20101201|2010-10-20 20:30,21,115.1,115.2,115.02,115.2,61
20101201|2010-10-20 21:00,21,115.2,116,115.2,115.88,163
20101201|2010-10-20 21:30,21,115.88,117.3,115.88,116.46,575
20101201|2010-10-20 22:00,21,116.72,117.5,116.59,116.7,167
20101201|2010-10-20 22:30,21,116.67,116.72,116.4,116.5,127
20101201|2010-10-20 23:00,21,116.5,116.8,116.4,116.8,31
20101201|2010-10-20 23:30,21,116.8,116.8,116.62,116.8,16
20101201|2010-10-21 00:00,21,116.8,117.2,116.8,117.1,187
20101201|2010-10-21 00:30,21,117.1,117.1,116.04,116.1,103
20101201|2010-10-21 01:00,21,116.04,116.49,115.81,116.49,61
20101201|2010-10-21 01:30,21,116.59,116.6,116.25,116.25,27
20101201|2010-10-21 02:00,21,116.21,116.3,116.1,116.12,34
20101201|2010-10-21 02:30,21,116.28,116.95,116.11,116.37,26
20101201|2010-10-21 03:00,21,116.53,116.98,116.41,116.73,34
20101201|2010-10-21 03:30,21,116.7,116.9,116.67,116.7,48
20101201|2010-10-21 04:00,21,116.94,117.06,116.69,116.69,11
20101201|2010-10-21 04:30,21,116.96,117.39,116.73,117,196
20101201|2010-10-21 05:00,21,117.1,117.2,117,117.16,50
20101201|2010-10-21 05:30,21,117.23,117.6,117.2,117.6,154
20101201|2010-10-21 06:00,21,117.5,117.58,117.24,117.24,113
20101201|2010-10-21 06:30,21,117.24,117.59,117.24,117.46,183
20101201|2010-10-21 07:00,21,117.38,117.38,117.24,117.35,92
20101201|2010-10-21 07:30,21,117.35,117.45,116.35,116.75,453
20101201|2010-10-21 08:00,21,116.85,117,116.35,116.36,256
20101201|2010-10-21 08:30,21,116.4,116.73,116.2,116.32,299
20101201|2010-10-21 09:00,21,116.3,116.91,116.17,116.7,402
20101201|2010-10-21 09:30,21,116.66,116.71,113.92,114.61,3014
20101201|2010-10-21 10:00,21,114.6,116.31,114.37,115.87,1960
20101201|2010-10-21 10:30,21,115.8,115.81,114.73,115.25,529
20101201|2010-10-21 11:00,21,115.36,116.59,115.09,116.11,658
20101201|2010-10-21 11:30,21,116.17,116.2,115.54,115.72,306
20101201|2010-10-21 12:00,21,115.77,116.2,115.47,115.99,353
20101201|2010-10-21 12:30,21,115.92,116.5,115.18,116.35,560
20101201|2010-10-21 13:00,21,116.35,116.35,115.37,115.38,1250
20101201|2010-10-21 20:00,22,115.95,116.96,115.95,116.6,124
20101201|2010-10-21 20:30,22,116.6,116.86,116.5,116.86,56
20101201|2010-10-21 21:00,22,116.71,116.75,116.17,116.5,123
20101201|2010-10-21 21:30,22,116.55,117.4,116.55,117.27,246
20101201|2010-10-21 22:00,22,117.27,117.27,116.88,117.1,56
20101201|2010-10-21 22:30,22,117.1,117.1,117,117.07,9
20101201|2010-10-21 23:00,22,117.1,117.2,117.07,117.2,14
20101201|2010-10-21 23:30,22,117.2,117.2,116.99,116.99,52
20101201|2010-10-22 00:00,22,117,117.35,116.98,116.99,39
20101201|2010-10-22 00:30,22,117.34,117.34,116.98,116.98,14
20101201|2010-10-22 01:00,22,116.98,117.15,116.95,116.95,38
20101201|2010-10-22 01:30,22,116.95,117,116.7,116.85,30
20101201|2010-10-22 02:00,22,116.82,117.14,116.81,116.95,31
20101201|2010-10-22 02:30,22,116.95,117.04,116.51,116.9,118
20101201|2010-10-22 03:00,22,116.9,117.08,116.22,116.6,65
20101201|2010-10-22 03:30,22,116.6,116.6,115.3,115.5,115
20101201|2010-10-22 04:00,22,115.47,115.95,115.25,115.6,50
20101201|2010-10-22 04:30,22,115.55,115.9,115.33,115.9,47
20101201|2010-10-22 05:00,22,115.75,115.75,115.62,115.62,13
20101201|2010-10-22 05:30,22,115.62,115.85,115.61,115.68,15
20101201|2010-10-22 06:00,22,115.78,116,115.72,115.86,14
20101201|2010-10-22 06:30,22,115.99,116.5,115.99,116.28,49
20101201|2010-10-22 07:00,22,116.3,116.75,116.3,116.49,98
20101201|2010-10-22 07:30,22,116.61,116.66,116,116.25,76
20101201|2010-10-22 08:00,22,116.3,116.4,116,116.06,89
20101201|2010-10-22 08:30,22,116.09,117.14,116.06,116.77,344
20101201|2010-10-22 09:00,22,116.71,117.83,116.5,117.7,734
20101201|2010-10-22 09:30,22,117.8,119.71,117.15,119.51,3784
20101201|2010-10-22 10:00,22,119.5,119.71,119.5,119.71,987
20101201|2010-10-22 10:30,22,119.71,119.71,119.71,119.71,37
20101201|2010-10-22 11:00,22,119.71,119.71,119.71,119.71,8
20101201|2010-10-22 11:30,22,119.71,119.71,119.71,119.71,229
20101201|2010-10-22 12:00,22,119.71,119.71,119.71,119.71,27
20101201|2010-10-22 12:30,22,119.71,119.71,119.71,119.71,50
20101201|2010-10-22 13:00,22,119.71,119.71,119.71,119.71,35
20101201|2010-10-24 20:00,25,120.97,124.45,120.5,123.69,1415
20101201|2010-10-24 20:30,25,123.7,124.39,123.46,124.39,485
20101201|2010-10-24 21:00,25,124.39,124.54,123.51,124.1,256
20101201|2010-10-24 21:30,25,124.15,124.71,124.07,124.71,247
20101201|2010-10-24 22:00,25,124.62,124.7,124.52,124.52,16
20101201|2010-10-24 22:30,25,124.55,124.71,124.52,124.71,41
20101201|2010-10-24 23:00,25,124.71,124.71,124.71,124.71,9
20101201|2010-10-25 00:00,25,124.71,124.71,124.46,124.7,18
20101201|2010-10-25 00:30,25,124.46,124.71,124.46,124.71,22
20101201|2010-10-25 01:00,25,124.71,124.71,124.68,124.71,17
20101201|2010-10-25 01:30,25,124.71,124.71,124.71,124.71,4
20101201|2010-10-25 02:00,25,124.71,124.71,124.46,124.6,86
20101201|2010-10-25 02:30,25,124.6,124.71,124.49,124.49,62
20101201|2010-10-25 03:00,25,124.54,124.54,124.23,124.28,120
20101201|2010-10-25 03:30,25,124.28,124.67,124.27,124.43,21
20101201|2010-10-25 04:00,25,124.35,124.49,123.54,123.68,114
20101201|2010-10-25 04:30,25,123.61,123.87,123.56,123.8,31
20101201|2010-10-25 05:00,25,123.8,123.99,123.51,123.53,48
20101201|2010-10-25 05:30,25,123.54,123.75,123.33,123.58,107
20101201|2010-10-25 06:00,25,123.59,124.5,123.5,124.5,100
20101201|2010-10-25 06:30,25,124.5,124.71,124.4,124.71,311
20101201|2010-10-25 07:00,25,124.71,124.71,124.35,124.35,253
20101201|2010-10-25 07:30,25,124.37,124.65,124.25,124.26,366
20101201|2010-10-25 08:00,25,124.3,124.71,124.25,124.71,182
20101201|2010-10-25 08:30,25,124.71,124.71,124.71,124.71,52
20101201|2010-10-25 09:00,25,124.71,124.71,124.71,124.71,22
20101201|2010-10-25 09:30,25,124.71,124.71,124.59,124.71,929
20101201|2010-10-25 10:00,25,124.71,124.71,124.71,124.71,37
20101201|2010-10-25 10:30,25,124.71,124.71,124.71,124.71,8
20101201|2010-10-25 11:00,25,124.71,124.71,124.71,124.71,4
20101201|2010-10-25 11:30,25,124.71,124.71,124.71,124.71,1
20101201|2010-10-25 12:00,25,124.71,124.71,124.71,124.71,19
20101201|2010-10-25 12:30,25,124.71,124.71,124.71,124.71,16
20101201|2010-10-25 13:00,25,124.71,124.71,124.71,124.71,26
20101201|2010-10-25 20:00,26,127.12,128.54,124.88,124.9,1116
20101201|2010-10-25 20:30,26,124.94,125.33,124.02,124.16,687
20101201|2010-10-25 21:00,26,124.15,124.39,124.02,124.1,91
20101201|2010-10-25 21:30,26,124.1,124.43,124.02,124.35,103
20101201|2010-10-25 22:00,26,124.17,124.71,124.17,124.4,94
20101201|2010-10-25 22:30,26,124.45,124.71,124.45,124.62,48
20101201|2010-10-25 23:00,26,124.71,124.72,124.68,124.72,10
20101201|2010-10-25 23:30,26,124.62,124.62,124.27,124.3,58
20101201|2010-10-26 00:00,26,124.27,125.37,124.24,124.85,81
20101201|2010-10-26 00:30,26,124.8,124.96,124.4,124.5,44
20101201|2010-10-26 01:00,26,124.5,124.91,124.38,124.53,56
20101201|2010-10-26 01:30,26,124.55,124.8,124.02,124.3,298
20101201|2010-10-26 02:00,26,124.2,124.39,124.02,124.1,160
20101201|2010-10-26 02:30,26,124.04,124.14,123.75,123.75,217
20101201|2010-10-26 03:00,26,123.75,124.14,123.75,123.84,243
20101201|2010-10-26 03:30,26,124,124.1,123.52,123.76,325
20101201|2010-10-26 04:00,26,123.8,124,123.79,124,24
20101201|2010-10-26 04:30,26,124.1,124.3,123.87,124.15,136
20101201|2010-10-26 05:00,26,124.2,124.32,124.01,124.13,85
20101201|2010-10-26 05:30,26,124.2,124.43,124.04,124.4,111
20101201|2010-10-26 06:00,26,124.3,125.22,124,125.19,150
20101201|2010-10-26 06:30,26,125.15,127.28,125,126.1,587
20101201|2010-10-26 07:00,26,126.25,127.42,125.6,126.53,760
20101201|2010-10-26 07:30,26,126.53,126.95,125.7,126.3,481
20101201|2010-10-26 08:00,26,126.12,127,125.76,126.9,773
20101201|2010-10-26 08:30,26,126.95,128.37,126.4,128.18,1293
20101201|2010-10-26 09:00,26,128.02,129.45,127.8,128.52,1337
20101201|2010-10-26 09:30,26,128.35,128.51,126.48,127.2,1624
20101201|2010-10-26 10:00,26,127.17,127.31,126.71,127,583
20101201|2010-10-26 10:30,26,127.06,127.21,126.72,126.84,479
20101201|2010-10-26 11:00,26,126.82,128.5,126.73,128.03,846
20101201|2010-10-26 11:30,26,128.03,128.35,127.69,127.8,461
20101201|2010-10-26 12:00,26,127.84,129.42,127.8,129.32,810
20101201|2010-10-26 12:30,26,129.35,130.45,129.35,130.2,1787
20101201|2010-10-26 13:00,26,130.18,130.5,128.03,128.11,2637
20101201|2010-10-26 13:30,26,128.15,128.15,128.15,128.15,1
20101201|2010-10-26 20:00,27,128.98,129.05,126.4,126.85,595
20101201|2010-10-26 20:30,27,126.85,126.9,126.15,126.81,144
20101201|2010-10-26 21:00,27,126.8,127.19,126.55,126.55,93
20101201|2010-10-26 21:30,27,126.7,126.75,126.48,126.5,55
20101201|2010-10-26 22:00,27,126.51,126.53,126.27,126.27,110
20101201|2010-10-26 22:30,27,126.4,126.59,126.4,126.59,43
20101201|2010-10-26 23:00,27,126.5,126.5,126.1,126.11,6
20101201|2010-10-26 23:30,27,126.11,126.49,126.03,126.04,35
20101201|2010-10-27 00:00,27,126.05,126.58,126.05,126.3,89
20101201|2010-10-27 00:30,27,126.3,126.59,126.1,126.2,73
20101201|2010-10-27 01:00,27,126.15,126.35,126.1,126.35,17
20101201|2010-10-27 01:30,27,126.21,126.35,126.1,126.1,68
20101201|2010-10-27 02:00,27,126.2,126.2,126.03,126.03,148
20101201|2010-10-27 02:30,27,126.01,126.01,125.7,125.94,181
20101201|2010-10-27 03:00,27,125.99,126,125.85,125.85,23
20101201|2010-10-27 03:30,27,125.87,126.23,125.36,126.1,179
20101201|2010-10-27 04:00,27,126,126.12,125.85,126,70
20101201|2010-10-27 04:30,27,126,126.92,126,126.45,96
20101201|2010-10-27 05:00,27,126.3,126.54,126.22,126.37,55
20101201|2010-10-27 05:30,27,126.23,126.45,126.04,126.09,18
20101201|2010-10-27 06:00,27,126.08,126.56,126.04,126.5,102
20101201|2010-10-27 06:30,27,126.36,127.5,126.36,127.3,217
20101201|2010-10-27 07:00,27,127.11,127.22,125.1,125.24,466
20101201|2010-10-27 07:30,27,125.28,125.44,124.35,124.95,764
20101201|2010-10-27 08:00,27,125.05,125.4,124.35,124.44,227
20101201|2010-10-27 08:30,27,124.45,124.45,123.59,123.59,823
20101201|2010-10-27 09:00,27,123.59,123.59,123.59,123.59,10
20101201|2010-10-27 09:30,27,123.59,123.59,123.59,123.59,68
20101201|2010-10-27 10:00,27,123.59,123.59,123.59,123.59,2
20101201|2010-10-27 10:30,27,123.59,123.59,123.59,123.59,8
20101201|2010-10-27 11:30,27,123.59,123.59,123.59,123.59,1
20101201|2010-10-27 12:00,27,123.59,123.59,123.59,123.59,18
20101201|2010-10-27 12:30,27,123.59,123.59,123.59,123.59,98
20101201|2010-10-27 13:00,27,123.59,123.59,123.59,123.59,242
20101201|2010-10-27 20:00,28,123.59,126.3,123.13,125.37,1169
20101201|2010-10-27 20:30,28,125.37,125.48,124.57,125.4,224
20101201|2010-10-27 21:00,28,125.52,125.9,125.35,125.52,198
20101201|2010-10-27 21:30,28,125.43,125.85,125.43,125.77,133
20101201|2010-10-27 22:00,28,125.7,125.78,125.25,125.78,150
20101201|2010-10-27 22:30,28,125.8,126.5,125.7,126.41,188
20101201|2010-10-27 23:00,28,126.49,126.57,126.3,126.3,103
20101201|2010-10-27 23:30,28,126.3,126.62,126.3,126.56,58
20101201|2010-10-28 00:00,28,126.5,126.72,126.4,126.65,76
20101201|2010-10-28 00:30,28,126.75,127.29,126.75,127.29,186
20101201|2010-10-28 01:00,28,127.28,127.4,126.88,127.3,98
20101201|2010-10-28 01:30,28,127.29,127.29,126.65,126.8,60
20101201|2010-10-28 02:00,28,126.99,127,126.7,126.95,66
20101201|2010-10-28 02:30,28,126.76,126.98,126.1,126.32,180
20101201|2010-10-28 03:00,28,126.32,126.32,125.5,125.88,209
20101201|2010-10-28 03:30,28,125.85,125.95,125.55,125.85,198
20101201|2010-10-28 04:00,28,125.82,125.97,125.72,125.74,56
20101201|2010-10-28 04:30,28,125.73,125.85,125.5,125.65,224
20101201|2010-10-28 05:00,28,125.65,125.65,123.75,124,237
20101201|2010-10-28 05:30,28,123.85,124.34,123.37,124.11,289
20101201|2010-10-28 06:00,28,124.11,124.28,123.9,124.03,111
20101201|2010-10-28 06:30,28,124.03,124.51,123.85,123.85,253
20101201|2010-10-28 07:00,28,123.82,124.07,123.65,123.7,385
20101201|2010-10-28 07:30,28,123.7,123.7,122.76,122.86,710
20101201|2010-10-28 08:00,28,122.87,123.61,122.66,123.45,636
20101201|2010-10-28 08:30,28,123.43,124.29,122.84,122.84,1334
20101201|2010-10-28 09:00,28,122.84,122.91,122,122.36,2324
20101201|2010-10-28 09:30,28,122.34,123.48,121.91,122.3,1913
20101201|2010-10-28 10:00,28,122.29,123.15,122.18,122.86,615
20101201|2010-10-28 10:30,28,122.84,123,122.55,122.59,223
20101201|2010-10-28 11:00,28,122.55,122.6,122.07,122.2,688
20101201|2010-10-28 11:30,28,122.12,122.19,121.91,121.98,753
20101201|2010-10-28 12:00,28,122.05,122.15,121.8,121.87,480
20101201|2010-10-28 12:30,28,121.9,122.51,121.81,122.09,500
20101201|2010-10-28 13:00,28,122.09,122.4,121.65,122.1,1215
20101201|2010-10-28 20:00,29,121.83,122.92,121.68,122.54,201
20101201|2010-10-28 20:30,29,122.55,122.79,122.46,122.52,41
20101201|2010-10-28 21:00,29,122.52,122.84,122.52,122.84,14
20101201|2010-10-28 21:30,29,122.59,122.72,122.5,122.5,11
20101201|2010-10-28 22:00,29,122.65,122.65,122.21,122.5,15
20101201|2010-10-28 22:30,29,122.45,122.45,122.45,122.45,3
20101201|2010-10-28 23:00,29,122.25,122.55,122.25,122.55,13
20101201|2010-10-28 23:30,29,122.56,123.25,122.56,123,148
20101201|2010-10-29 00:00,29,123,123,122.81,122.81,71
20101201|2010-10-29 00:30,29,122.82,122.82,122.82,122.82,1
20101201|2010-10-29 01:00,29,122.9,123,122.9,123,50
20101201|2010-10-29 01:30,29,123,123.1,123,123,35
20101201|2010-10-29 02:00,29,123.1,123.14,122.84,122.98,29
20101201|2010-10-29 02:30,29,123,123.22,123,123.2,61
20101201|2010-10-29 03:00,29,123.2,123.31,122.87,123.31,81
20101201|2010-10-29 03:30,29,123.31,123.32,122.88,122.94,38
20101201|2010-10-29 04:00,29,123,123,122.59,122.6,40
20101201|2010-10-29 04:30,29,122.59,122.59,122.33,122.33,52
20101201|2010-10-29 05:00,29,122.33,122.45,122.33,122.33,13
20101201|2010-10-29 05:30,29,122.33,122.33,122,122,60
20101201|2010-10-29 06:00,29,122,122.44,121.95,122.38,24
20101201|2010-10-29 06:30,29,122.44,122.5,122.35,122.36,32
20101201|2010-10-29 07:00,29,122.28,122.44,122.13,122.35,74
20101201|2010-10-29 07:30,29,122.44,124.25,122.44,123.6,685
20101201|2010-10-29 08:00,29,123.6,126.47,123.6,125.97,1733
20101201|2010-10-29 08:30,29,125.97,126.39,124.5,124.91,650
20101201|2010-10-29 09:00,29,124.86,126.17,124.81,125.02,344
20101201|2010-10-29 09:30,29,125.03,125.03,123.2,124.42,1206
20101201|2010-10-29 10:00,29,124.37,124.75,123.61,123.88,330
20101201|2010-10-29 10:30,29,123.95,124,123.11,123.24,407
20101201|2010-10-29 11:00,29,123.24,123.81,123.05,123.81,262
20101201|2010-10-29 11:30,29,123.8,123.91,123.5,123.62,186
20101201|2010-10-29 12:00,29,123.62,123.86,123.53,123.86,105
20101201|2010-10-29 12:30,29,123.75,125.7,123.64,125.69,1016
20101201|2010-10-29 13:00,29,125.69,126.02,124.63,124.63,1393
20101201|2010-10-31 20:00,1,125.8,128.18,125.8,128.05,347
20101201|2010-10-31 20:30,1,128,128,126.91,127.54,81
20101201|2010-10-31 21:00,1,127.54,127.65,127.5,127.51,28
20101201|2010-10-31 21:30,1,127.65,128,127.65,127.75,67
20101201|2010-10-31 22:00,1,127.7,129.26,127.7,129.25,355
20101201|2010-10-31 22:30,1,129.26,129.26,129.25,129.26,176
20101201|2010-10-31 23:00,1,129.26,129.26,129.26,129.26,3
20101201|2010-10-31 23:30,1,129.26,129.26,129.26,129.26,14
20101201|2010-11-01 00:00,1,129.26,129.26,129.26,129.26,1
20101201|2010-11-01 01:00,1,129.26,129.26,129.26,129.26,7
20101201|2010-11-01 02:00,1,129.26,129.26,129.26,129.26,135
20101201|2010-11-01 02:30,1,129.26,129.26,129.26,129.26,8
20101201|2010-11-01 03:00,1,129.26,129.26,129.26,129.26,31
20101201|2010-11-01 04:00,1,129.26,129.26,128.4,129,349
20101201|2010-11-01 04:30,1,128.99,129,128.5,128.65,28
20101201|2010-11-01 05:00,1,128.5,128.92,128.26,128.4,67
20101201|2010-11-01 05:30,1,128.45,128.6,127.25,128.12,166
20101201|2010-11-01 06:00,1,128.3,128.51,128.2,128.27,79
20101201|2010-11-01 06:30,1,128.3,128.73,128.27,128.27,90
20101201|2010-11-01 07:00,1,128.27,128.43,128.05,128.22,136
20101201|2010-11-01 07:30,1,128.27,128.27,127.49,127.67,382
20101201|2010-11-01 08:00,1,127.65,128.44,127.38,128.33,377
20101201|2010-11-01 08:30,1,128.32,129.26,128.21,128.9,844
20101201|2010-11-01 09:00,1,128.75,129.26,128.06,129.26,577
20101201|2010-11-01 09:30,1,129.26,129.26,129.26,129.26,133
20101201|2010-11-01 10:00,1,129.26,129.26,129,129.26,436
20101201|2010-11-01 10:30,1,129.26,129.26,128.45,129,959
20101201|2010-11-01 11:00,1,129,129.13,128.52,128.59,270
20101201|2010-11-01 11:30,1,128.61,129,128.47,128.73,372
20101201|2010-11-01 12:00,1,128.8,129.26,128.73,129.26,230
20101201|2010-11-01 12:30,1,129.26,129.26,129.26,129.26,20
20101201|2010-11-01 13:00,1,129.26,129.26,129.26,129.26,49
20101201|2010-11-01 20:00,2,130,130.6,129.45,130,395
20101201|2010-11-01 20:30,2,130.25,130.45,130.1,130.2,87
20101201|2010-11-01 21:00,2,130.15,130.28,129.93,130.12,84
20101201|2010-11-01 21:30,2,129.95,130.1,129.7,130.1,72
20101201|2010-11-01 22:00,2,130.09,130.19,130.02,130.19,40
20101201|2010-11-01 22:30,2,130.19,131.15,130.18,130.88,157
20101201|2010-11-01 23:00,2,130.93,131.49,130.93,131.3,108
20101201|2010-11-01 23:30,2,131.17,131.41,131.04,131.13,30
20101201|2010-11-02 00:00,2,131.1,131.41,131.03,131.05,32
20101201|2010-11-02 00:30,2,131.4,131.4,131.22,131.4,54
20101201|2010-11-02 01:00,2,131.21,131.76,131.2,131.75,58
20101201|2010-11-02 01:30,2,131.46,131.46,131.16,131.16,18
20101201|2010-11-02 02:00,2,131.17,131.17,129.95,130,125
20101201|2010-11-02 02:30,2,130.1,130.12,129.71,130.1,97
20101201|2010-11-02 03:00,2,130.1,130.35,129.95,130.35,26
20101201|2010-11-02 03:30,2,130.51,130.65,130.35,130.65,50
20101201|2010-11-02 04:00,2,130.69,131.07,130.6,131,23
20101201|2010-11-02 04:30,2,131,131.31,131,131,37
20101201|2010-11-02 05:00,2,131.15,131.16,130.84,131,30
20101201|2010-11-02 05:30,2,131.07,132.2,131.02,132.2,106
20101201|2010-11-02 06:00,2,132.22,132.63,132.05,132.6,112
20101201|2010-11-02 06:30,2,132.5,133.25,132.35,133.01,409
20101201|2010-11-02 07:00,2,133.08,134.26,133.04,134.26,734
20101201|2010-11-02 07:30,2,134.26,134.26,134.26,134.26,68
20101201|2010-11-02 08:00,2,134.26,134.26,134.26,134.26,27
20101201|2010-11-02 08:30,2,134.26,134.26,134.26,134.26,21
20101201|2010-11-02 09:00,2,134.26,134.26,134.26,134.26,4
20101201|2010-11-02 09:30,2,134.26,134.26,134.26,134.26,80
20101201|2010-11-02 10:00,2,134.26,134.26,134.26,134.26,8
20101201|2010-11-02 10:30,2,134.26,134.26,134.26,134.26,10
20101201|2010-11-02 11:00,2,134.26,134.26,134.26,134.26,2
20101201|2010-11-02 11:30,2,134.26,134.26,134.26,134.26,1
20101201|2010-11-02 12:00,2,134.26,134.26,134.26,134.26,2
20101201|2010-11-02 12:30,2,134.26,134.26,134.26,134.26,62
20101201|2010-11-02 13:00,2,134.26,134.26,134.26,134.26,15
20101201|2010-11-02 20:00,3,134.52,135.98,134.52,135.75,455
20101201|2010-11-02 20:30,3,135.63,136.8,135.4,136.5,372
20101201|2010-11-02 21:00,3,136.5,137.62,136.46,137.6,422
20101201|2010-11-02 21:30,3,137.64,137.9,137.3,137.8,174
20101201|2010-11-02 22:00,3,137.7,138.25,137.7,138.02,256
20101201|2010-11-02 22:30,3,138.03,138.8,138.01,138.6,235
20101201|2010-11-02 23:00,3,138.78,138.9,138.5,138.74,82
20101201|2010-11-02 23:30,3,138.61,138.79,136.76,138.75,126
20101201|2010-11-03 00:00,3,138.76,138.77,138.41,138.77,49
20101201|2010-11-03 00:30,3,138.6,138.77,138.6,138.7,23
20101201|2010-11-03 01:00,3,138.7,138.7,136.7,137.69,234
20101201|2010-11-03 01:30,3,137.65,137.77,137.28,137.4,124
20101201|2010-11-03 02:00,3,137.5,138.27,137.5,138.2,49
20101201|2010-11-03 02:30,3,138.16,138.76,138.16,138.76,31
20101201|2010-11-03 03:00,3,138.77,139.2,138.7,138.78,160
20101201|2010-11-03 03:30,3,138.58,138.85,137.99,137.99,201
20101201|2010-11-03 04:00,3,137.98,138.23,137.91,138.15,35
20101201|2010-11-03 04:30,3,138.17,138.85,138.03,138.55,70
20101201|2010-11-03 05:00,3,138.6,139.18,138.6,138.71,155
20101201|2010-11-03 05:30,3,138.9,138.91,138.44,138.6,106
20101201|2010-11-03 06:00,3,138.61,138.9,138,138.31,98
20101201|2010-11-03 06:30,3,138.44,138.44,138.05,138.3,121
20101201|2010-11-03 07:00,3,138.3,138.59,137.55,137.8,304
20101201|2010-11-03 07:30,3,137.85,138.53,137.37,137.82,365
20101201|2010-11-03 08:00,3,137.82,138.87,137.72,138.06,594
20101201|2010-11-03 08:30,3,138.18,138.4,137.51,138.16,312
20101201|2010-11-03 09:00,3,138.19,138.84,137.85,137.85,471
20101201|2010-11-03 09:30,3,137.94,138.01,132.41,132.42,3709
20101201|2010-11-03 10:00,3,132.47,134.72,132.31,132.89,1694
20101201|2010-11-03 10:30,3,132.95,134.8,132.95,134.58,852
20101201|2010-11-03 11:00,3,134.59,135.2,134.13,134.89,743
20101201|2010-11-03 11:30,3,134.89,135.87,134.88,135.6,588
20101201|2010-11-03 12:00,3,135.6,136.9,135.53,136.04,783
20101201|2010-11-03 12:30,3,136.03,136.51,135.55,136.38,452
20101201|2010-11-03 13:00,3,136.49,136.68,135.23,136,1408
20101201|2010-11-03 20:00,4,136.15,137.2,134.9,135.44,595
20101201|2010-11-03 20:30,4,135.45,135.51,135.03,135.35,104
20101201|2010-11-03 21:00,4,135.42,135.54,135.27,135.31,53
20101201|2010-11-03 21:30,4,135.31,136.47,135.31,136.07,59
20101201|2010-11-03 22:00,4,136.25,136.92,136.25,136.55,29
20101201|2010-11-03 22:30,4,136.66,137,136.66,136.88,28
20101201|2010-11-03 23:00,4,136.6,136.6,136.59,136.59,3
20101201|2010-11-03 23:30,4,136.81,136.81,136.51,136.51,6
20101201|2010-11-04 00:00,4,136.49,136.86,136.47,136.86,24
20101201|2010-11-04 00:30,4,136.8,137.3,136.8,137.23,47
20101201|2010-11-04 01:00,4,137.15,137.3,137.1,137.16,16
20101201|2010-11-04 01:30,4,137.18,137.7,137.15,137.7,139
20101201|2010-11-04 02:00,4,137.7,137.7,136.85,136.85,32
20101201|2010-11-04 02:30,4,137,137.3,136.88,136.88,13
20101201|2010-11-04 03:00,4,136.98,137.14,136.86,137.14,24
20101201|2010-11-04 03:30,4,137.14,137.79,136.92,137.35,140
20101201|2010-11-04 04:00,4,137.17,137.85,137.17,137.55,61
20101201|2010-11-04 04:30,4,137.51,137.51,136.85,137.38,32
20101201|2010-11-04 05:00,4,137.15,137.32,136.94,137.11,22
20101201|2010-11-04 05:30,4,137.11,137.14,136.94,137,14
20101201|2010-11-04 06:00,4,137.15,137.37,136.94,137.34,56
20101201|2010-11-04 06:30,4,137.34,137.38,137.26,137.38,11
20101201|2010-11-04 07:00,4,137.38,138,137.32,137.9,219
20101201|2010-11-04 07:30,4,137.97,138.3,137.7,138.3,317
20101201|2010-11-04 08:00,4,138.3,140,138.3,139.5,893
20101201|2010-11-04 08:30,4,139.49,140.2,139.15,140.04,571
20101201|2010-11-04 09:00,4,140.04,140.08,139.26,139.3,429
20101201|2010-11-04 09:30,4,139.28,139.62,138.67,139.16,848
20101201|2010-11-04 10:00,4,139.16,139.36,138.55,138.72,907
20101201|2010-11-04 10:30,4,138.76,140.52,138.59,140.52,1276
20101201|2010-11-04 11:00,4,140.52,140.52,140.38,140.52,536
20101201|2010-11-04 11:30,4,140.52,140.52,140.3,140.52,509
20101201|2010-11-04 12:00,4,140.52,140.52,140.52,140.52,5
20101201|2010-11-04 12:30,4,140.52,140.52,140.52,140.52,13
20101201|2010-11-04 13:00,4,140.52,140.52,138.66,139.49,1567
20101201|2010-11-04 13:30,4,139.34,139.47,139.34,139.47,2
20101201|2010-11-04 20:00,5,139.9,142.47,138.55,142.05,723
20101201|2010-11-04 20:30,5,141.95,143.94,141.95,143.49,435
20101201|2010-11-04 21:00,5,143.44,143.5,142.1,143.5,268
20101201|2010-11-04 21:30,5,143.32,143.5,143,143.04,80
20101201|2010-11-04 22:00,5,143,143.29,142.8,142.86,60
20101201|2010-11-04 22:30,5,142.87,143.18,142.8,143.18,36
20101201|2010-11-04 23:00,5,143.22,143.22,142.92,142.99,45
20101201|2010-11-04 23:30,5,142.99,143.23,142.99,143.15,63
20101201|2010-11-05 00:00,5,143.23,143.25,143.1,143.1,19
20101201|2010-11-05 00:30,5,143.25,143.29,143.1,143.26,51
20101201|2010-11-05 01:00,5,143.4,144,143.4,143.93,117
20101201|2010-11-05 01:30,5,144,144.3,143.2,143.9,130
20101201|2010-11-05 02:00,5,143.94,144.2,143.9,144.05,46
20101201|2010-11-05 02:30,5,144.05,144.6,144.05,144.34,202
20101201|2010-11-05 03:00,5,144.34,144.34,144.09,144.18,178
20101201|2010-11-05 03:30,5,144.19,144.21,144.05,144.15,171
20101201|2010-11-05 04:00,5,144.16,144.23,144,144.15,116
20101201|2010-11-05 04:30,5,144.2,144.2,143.79,143.87,305
20101201|2010-11-05 05:00,5,143.85,144.04,142.07,143,335
20101201|2010-11-05 05:30,5,142.95,143.76,141.09,141.4,220
20101201|2010-11-05 06:00,5,141.5,141.71,141.09,141.63,173
20101201|2010-11-05 06:30,5,141.66,143.75,141.66,143.45,227
20101201|2010-11-05 07:00,5,143.07,143.65,142.97,143.4,197
20101201|2010-11-05 07:30,5,143.33,143.4,140.11,140.98,604
20101201|2010-11-05 08:00,5,140.98,142.8,139.23,140.11,925
20101201|2010-11-05 08:30,5,140.11,141.8,140.11,141.1,482
20101201|2010-11-05 09:00,5,141.25,141.45,140.79,141,239
20101201|2010-11-05 09:30,5,140.91,141.79,140.61,141.59,709
20101201|2010-11-05 10:00,5,141.6,143.58,141.59,142.29,604
20101201|2010-11-05 10:30,5,142.2,142.73,142,142,495
20101201|2010-11-05 11:00,5,142,142.68,141.8,142.56,333
20101201|2010-11-05 11:30,5,142.53,143.1,142.3,142.64,313
20101201|2010-11-05 12:00,5,142.65,144.09,142.65,143.51,576
20101201|2010-11-05 12:30,5,143.6,143.6,142.81,142.95,267
20101201|2010-11-05 13:00,5,142.98,143.06,141.6,142.25,1263
20101201|2010-11-07 20:00,8,143.15,146.23,143.15,144.41,497
20101201|2010-11-07 20:30,8,144.31,145.09,144.11,145,175
20101201|2010-11-07 21:00,8,145.08,145.3,145,145.3,78
20101201|2010-11-07 21:30,8,145.3,145.6,145.14,145.6,69
20101201|2010-11-07 22:00,8,145.6,146.23,145.6,146.23,445
20101201|2010-11-07 22:30,8,146.23,146.23,145.89,146.15,153
20101201|2010-11-07 23:00,8,145.99,145.99,145.62,145.86,25
20101201|2010-11-07 23:30,8,146,146,145.72,146,95
20101201|2010-11-08 00:00,8,145.98,145.98,145.7,145.7,7
20101201|2010-11-08 00:30,8,145.8,145.8,145.14,145.38,29
20101201|2010-11-08 01:00,8,145.15,145.38,144.82,145.36,61
20101201|2010-11-08 01:30,8,145.42,145.6,144.67,145,128
20101201|2010-11-08 02:00,8,145.07,145.1,144.6,144.95,77
20101201|2010-11-08 02:30,8,144.72,145,144.72,145,40
20101201|2010-11-08 03:00,8,145,145.4,145,145.3,45
20101201|2010-11-08 03:30,8,145.29,145.68,145.16,145.68,39
20101201|2010-11-08 04:00,8,145.68,146,145.48,145.8,143
20101201|2010-11-08 04:30,8,145.8,145.87,145.34,145.4,77
20101201|2010-11-08 05:00,8,145.35,146,145.2,145.85,71
20101201|2010-11-08 05:30,8,145.39,145.72,145.39,145.59,16
20101201|2010-11-08 06:00,8,145.63,146.09,145.55,146.08,29
20101201|2010-11-08 06:30,8,146.05,146.23,145.9,146.23,130
20101201|2010-11-08 07:00,8,146.23,146.23,146.23,146.23,21
20101201|2010-11-08 07:30,8,146.23,146.23,146.23,146.23,6
20101201|2010-11-08 08:00,8,146.23,146.23,146.23,146.23,3
20101201|2010-11-08 08:30,8,146.23,146.23,146.23,146.23,73
20101201|2010-11-08 09:00,8,146.23,146.23,146.23,146.23,71
20101201|2010-11-08 09:30,8,146.23,146.23,146.23,146.23,29
20101201|2010-11-08 10:30,8,146.23,146.23,146.23,146.23,13
20101201|2010-11-08 11:00,8,146.23,146.23,146.23,146.23,2
20101201|2010-11-08 11:30,8,146.23,146.23,146.23,146.23,1
20101201|2010-11-08 12:30,8,146.23,146.23,146.23,146.23,30
20101201|2010-11-08 13:00,8,146.23,146.23,146.23,146.23,17
20101201|2010-11-08 20:00,9,149.19,149.19,147.27,148.1,564
20101201|2010-11-08 20:30,9,148.05,148.19,147.92,148,56
20101201|2010-11-08 21:00,9,148.04,148.51,147.99,148.4,134
20101201|2010-11-08 21:30,9,148.4,149.19,148.4,149.19,145
20101201|2010-11-08 22:00,9,149.15,149.19,148.85,149.04,60
20101201|2010-11-08 22:30,9,149,149.6,149,149.3,72
20101201|2010-11-08 23:00,9,149.64,149.77,149.27,149.77,24
20101201|2010-11-08 23:30,9,149.77,149.77,149.23,149.23,37
20101201|2010-11-09 00:00,9,149.45,150.1,149.25,150,173
20101201|2010-11-09 00:30,9,150,150.94,150,150.94,127
20101201|2010-11-09 01:00,9,150.94,151.23,150.75,151.23,240
20101201|2010-11-09 01:30,9,151.23,151.23,151.22,151.23,41
20101201|2010-11-09 02:00,9,151.23,151.23,151.23,151.23,8
20101201|2010-11-09 02:30,9,151.23,151.23,151.23,151.23,2
20101201|2010-11-09 03:00,9,151.23,151.23,151.23,151.23,4
20101201|2010-11-09 04:00,9,151.23,151.23,150.7,151.1,703
20101201|2010-11-09 04:30,9,151.23,151.23,150.92,151.23,159
20101201|2010-11-09 05:00,9,151.23,151.23,151.1,151.23,60
20101201|2010-11-09 05:30,9,151.22,151.23,150.67,150.67,89
20101201|2010-11-09 06:00,9,150.75,150.95,150.39,150.5,351
20101201|2010-11-09 06:30,9,150.51,151.23,150.1,151.08,170
20101201|2010-11-09 07:00,9,151.21,151.23,150.3,150.55,751
20101201|2010-11-09 07:30,9,150.84,151.23,150.3,151.23,1417
20101201|2010-11-09 08:00,9,151.23,151.23,151.23,151.23,2
20101201|2010-11-09 08:30,9,151.23,151.23,151.23,151.23,12
20101201|2010-11-09 09:00,9,151.23,151.23,151.23,151.23,19
20101201|2010-11-09 09:30,9,151.23,151.23,151.23,151.23,115
20101201|2010-11-09 10:00,9,151.23,151.23,151.23,151.23,23
20101201|2010-11-09 10:30,9,151.23,151.23,151.23,151.23,7
20101201|2010-11-09 11:30,9,151.23,151.23,151.23,151.23,1
20101201|2010-11-09 12:00,9,151.23,151.23,151.23,151.23,16
20101201|2010-11-09 12:30,9,151.23,151.23,151.23,151.23,12
20101201|2010-11-09 13:00,9,151.23,151.23,151.23,151.23,22
20101201|2010-11-09 20:00,10,154,157.23,153.5,157.16,1593
20101201|2010-11-09 20:30,10,157.23,157.23,156.45,156.71,376
20101201|2010-11-09 21:00,10,156.7,156.7,154.42,155.4,448
20101201|2010-11-09 21:30,10,155.34,155.34,154.01,154.14,155
20101201|2010-11-09 22:00,10,154.15,155.38,153.8,155,331
20101201|2010-11-09 22:30,10,154.97,154.97,154.27,154.61,53
20101201|2010-11-09 23:00,10,154.66,154.8,154.4,154.71,52
20101201|2010-11-09 23:30,10,154.71,154.78,154.4,154.45,24
20101201|2010-11-10 00:00,10,154.4,155.18,153.9,154.09,192
20101201|2010-11-10 00:30,10,154.09,154.58,153.6,153.76,142
20101201|2010-11-10 01:00,10,153.63,153.76,153.01,153.23,228
20101201|2010-11-10 01:30,10,153.13,154.37,153.12,154.37,165
20101201|2010-11-10 02:00,10,154.46,157.23,154.37,157.22,603
20101201|2010-11-10 02:30,10,157.22,157.23,156.38,156.66,131
20101201|2010-11-10 03:00,10,157,157.06,156.67,156.67,70
20101201|2010-11-10 03:30,10,156.67,156.72,156.39,156.7,125
20101201|2010-11-10 04:00,10,156.52,156.66,155.8,156.37,93
20101201|2010-11-10 04:30,10,156.47,156.9,156.35,156.82,121
20101201|2010-11-10 05:00,10,156.64,156.8,156,156,98
20101201|2010-11-10 05:30,10,155.9,156.45,155.23,155.7,177
20101201|2010-11-10 06:00,10,156.03,156.25,155.3,155.48,91
20101201|2010-11-10 06:30,10,155.46,155.46,152.56,152.69,635
20101201|2010-11-10 07:00,10,152.69,154.22,152.35,153.92,665
20101201|2010-11-10 07:30,10,153.85,153.94,152.56,153.14,539
20101201|2010-11-10 08:00,10,153.14,154.17,153.11,153.35,373
20101201|2010-11-10 08:30,10,153.29,153.79,153.11,153.13,446
20101201|2010-11-10 09:00,10,153.21,153.34,145.81,149.28,3309
20101201|2010-11-10 09:30,10,148.72,155.29,146.01,154.36,4085
20101201|2010-11-10 10:00,10,154.25,154.68,149.85,152.1,1356
20101201|2010-11-10 10:30,10,152.09,153,151.54,152.1,1027
20101201|2010-11-10 11:00,10,152.09,152.21,149.92,151.07,703
20101201|2010-11-10 11:30,10,151.06,151.22,145.23,146,1867
20101201|2010-11-10 12:00,10,145.92,147.94,145.56,146.13,831
20101201|2010-11-10 12:30,10,146.12,148,146.01,148,634
20101201|2010-11-10 13:00,10,147.77,148.2,145.5,147.17,1508
20101201|2010-11-10 20:00,11,145.81,145.81,143.63,145.71,752
20101201|2010-11-10 20:30,11,145.82,147.3,145.8,147.14,201
20101201|2010-11-10 21:00,11,147.5,149.45,147.06,149.14,302
20101201|2010-11-10 21:30,11,149.3,150,148.92,149.15,82
20101201|2010-11-10 22:00,11,149.01,149.71,148.22,148.22,105
20101201|2010-11-10 22:30,11,148.51,148.85,147.94,147.94,39
20101201|2010-11-10 23:00,11,147.94,147.94,147.63,147.91,73
20101201|2010-11-10 23:30,11,148.38,149.6,147.91,149.6,49
20101201|2010-11-11 00:00,11,148.54,148.54,147.74,147.74,26
20101201|2010-11-11 00:30,11,147.71,147.71,146.62,146.62,55
20101201|2010-11-11 01:00,11,146.65,146.65,144.2,145.02,326
20101201|2010-11-11 01:30,11,145.02,147.9,144.63,146.32,126
20101201|2010-11-11 02:00,11,145.5,147.75,145.5,146.01,64
20101201|2010-11-11 02:30,11,145.88,146.45,145.76,146.45,43
20101201|2010-11-11 03:00,11,146.45,146.75,146.1,146.15,26
20101201|2010-11-11 03:30,11,146.5,147.34,146.27,146.5,84
20101201|2010-11-11 04:00,11,146.36,146.63,146.23,146.4,26
20101201|2010-11-11 04:30,11,146.49,148.55,146.38,147.66,219
20101201|2010-11-11 05:00,11,147.95,147.95,147.33,147.49,50
20101201|2010-11-11 05:30,11,147.13,147.21,145.8,146.76,73
20101201|2010-11-11 06:00,11,146.8,146.86,144.86,145,107
20101201|2010-11-11 06:30,11,145.25,145.5,144.66,145,86
20101201|2010-11-11 07:00,11,144.68,146.45,144.13,145.55,232
20101201|2010-11-11 07:30,11,145.44,146,144.85,144.86,250
20101201|2010-11-11 08:00,11,144.72,147.14,144.71,146.52,361
20101201|2010-11-11 08:30,11,146.52,146.55,145.34,145.52,275
20101201|2010-11-11 09:00,11,145.36,146.31,145.3,146.2,217
20101201|2010-11-11 09:30,11,146.23,148.48,146.07,147.22,814
20101201|2010-11-11 10:00,11,147.32,147.33,144.94,145.46,496
20101201|2010-11-11 10:30,11,145.51,146.24,144.85,144.99,663
20101201|2010-11-11 11:00,11,144.99,145.83,144.99,145.44,334
20101201|2010-11-11 11:30,11,145.46,146.5,145.46,145.9,121
20101201|2010-11-11 12:00,11,145.97,146.1,144.8,144.84,323
20101201|2010-11-11 12:30,11,144.8,146.24,144.74,146.1,285
20101201|2010-11-11 13:00,11,145.93,146.68,143.55,143.9,1784
20101201|2010-11-11 20:00,12,142.86,142.86,141,141.69,595
20101201|2010-11-11 20:30,12,141.62,141.62,140.65,141.5,201
20101201|2010-11-11 21:00,12,141.21,141.5,140.22,140.22,152
20101201|2010-11-11 21:30,12,140.65,141.64,140.65,141.37,33
20101201|2010-11-11 22:00,12,141.36,141.37,139.89,140.06,470
20101201|2010-11-11 22:30,12,139.89,140.04,139.89,140,22
20101201|2010-11-11 23:00,12,140,140.12,139.76,140.12,24
20101201|2010-11-11 23:30,12,140.03,140.32,140.03,140.21,76
20101201|2010-11-12 00:00,12,140.3,140.47,140.3,140.3,25
20101201|2010-11-12 00:30,12,140.51,140.7,140.3,140.7,27
20101201|2010-11-12 01:00,12,140.7,140.99,140.55,140.79,32
20101201|2010-11-12 01:30,12,140.92,141.01,140.43,140.43,43
20101201|2010-11-12 02:00,12,140.42,140.67,140.16,140.35,39
20101201|2010-11-12 02:30,12,140.25,140.4,139.8,140.29,97
20101201|2010-11-12 03:00,12,140.47,140.47,139.68,139.74,98
20101201|2010-11-12 03:30,12,140.13,140.13,139.4,139.4,116
20101201|2010-11-12 04:00,12,139.46,139.98,139.46,139.8,17
20101201|2010-11-12 04:30,12,140.09,140.8,139.57,140.65,54
20101201|2010-11-12 05:00,12,140.2,140.3,140.05,140.05,43
20101201|2010-11-12 05:30,12,140.05,140.05,139.62,139.78,40
20101201|2010-11-12 06:00,12,139.93,139.93,139.6,139.75,71
20101201|2010-11-12 06:30,12,139.75,140.17,139.55,140.17,49
20101201|2010-11-12 07:00,12,140.19,140.25,139.45,139.7,163
20101201|2010-11-12 07:30,12,139.7,139.8,139.25,139.55,225
20101201|2010-11-12 08:00,12,139.65,139.8,139.55,139.57,53
20101201|2010-11-12 08:30,12,139.66,141.43,139.61,141.43,490
20101201|2010-11-12 09:00,12,141.51,141.92,140.58,140.92,286
20101201|2010-11-12 09:30,12,140.91,141.45,140.42,140.63,512
20101201|2010-11-12 10:00,12,140.63,140.86,140.35,140.35,213
20101201|2010-11-12 10:30,12,140.41,140.5,139.21,139.25,764
20101201|2010-11-12 11:00,12,139.39,140,139.21,139.34,369
20101201|2010-11-12 11:30,12,139.34,139.4,139.21,139.21,218
20101201|2010-11-12 12:00,12,139.21,139.21,139.21,139.21,2
20101201|2010-11-12 12:30,12,139.21,139.21,139.21,139.21,20
20101201|2010-11-12 13:00,12,139.21,140.49,139.21,140.2,1532
20101201|2010-11-14 20:00,15,138.75,139.87,138.15,138.69,709
20101201|2010-11-14 20:30,15,138.6,138.66,136.75,137.15,214
20101201|2010-11-14 21:00,15,137.13,137.15,135.51,135.88,112
20101201|2010-11-14 21:30,15,135.75,135.88,135.75,135.75,38
20101201|2010-11-14 22:00,15,135.88,135.88,135.51,135.64,72
20101201|2010-11-14 22:30,15,135.88,135.88,135.8,135.88,10
20101201|2010-11-14 23:00,15,135.77,135.88,135.67,135.87,14
20101201|2010-11-14 23:30,15,135.7,135.7,135.61,135.65,12
20101201|2010-11-15 00:00,15,135.51,136.42,135.41,136.1,23
20101201|2010-11-15 00:30,15,135.59,136.43,135.59,135.8,33
20101201|2010-11-15 01:00,15,135.86,138.68,135.85,138.3,52
20101201|2010-11-15 01:30,15,138.29,138.5,137.85,138.36,19
20101201|2010-11-15 02:00,15,138.54,138.63,138.36,138.6,24
20101201|2010-11-15 02:30,15,138.7,138.9,138.6,138.83,25
20101201|2010-11-15 03:00,15,138.41,140,138.34,140,72
20101201|2010-11-15 03:30,15,140,140.67,139.75,139.99,256
20101201|2010-11-15 04:00,15,139.94,140,139.12,139.18,42
20101201|2010-11-15 04:30,15,139.18,139.63,139,139.63,77
20101201|2010-11-15 05:00,15,139.12,139.21,139.12,139.21,17
20101201|2010-11-15 05:30,15,139.18,139.18,139,139.06,54
20101201|2010-11-15 06:00,15,139.06,139.17,139.06,139.06,13
20101201|2010-11-15 06:30,15,139.07,139.2,139.07,139.2,23
20101201|2010-11-15 07:00,15,139.2,139.64,138.9,139.21,39
20101201|2010-11-15 07:30,15,139.42,139.42,138,138.12,85
20101201|2010-11-15 08:00,15,138.49,139,138.4,138.84,68
20101201|2010-11-15 08:30,15,138.84,139,137.85,137.9,51
20101201|2010-11-15 09:00,15,137.89,138.29,137.27,138.29,104
20101201|2010-11-15 09:30,15,138.23,139.94,136.24,136.66,993
20101201|2010-11-15 10:00,15,136.93,136.93,136,136.41,401
20101201|2010-11-15 10:30,15,136.34,137.56,136.2,137.18,235
20101201|2010-11-15 11:00,15,137.26,138.93,137.21,137.3,130
20101201|2010-11-15 11:30,15,137.62,138.1,137.41,137.97,38
20101201|2010-11-15 12:00,15,137.89,138.3,137.7,137.85,20
20101201|2010-11-15 12:30,15,137.85,138.46,137.85,138.14,103
20101201|2010-11-15 13:00,15,138.03,140,137.72,138.12,654
20101201|2010-11-15 20:00,16,138.75,139.89,138.6,139.72,101
20101201|2010-11-15 20:30,16,139.7,142,139.65,141.52,115
20101201|2010-11-15 21:00,16,141.48,141.49,140.18,140.18,35
20101201|2010-11-15 21:30,16,140.14,140.74,139.96,140.39,13
20101201|2010-11-15 22:00,16,140.17,140.7,140.16,140.7,6
20101201|2010-11-15 22:30,16,140.88,141.86,140.41,141.25,56
20101201|2010-11-15 23:00,16,141.73,142.48,140.91,141.37,30
20101201|2010-11-15 23:30,16,140.51,140.51,140.39,140.39,6
20101201|2010-11-16 00:00,16,140.01,140.68,139.6,140.68,20
20101201|2010-11-16 00:30,16,140.45,140.46,140.2,140.2,6
20101201|2010-11-16 01:00,16,139.98,140.2,139.94,140.2,6
20101201|2010-11-16 01:30,16,140,140.45,140,140.45,2
20101201|2010-11-16 02:00,16,139.72,139.78,139.25,139.26,107
20101201|2010-11-16 02:30,16,139.26,139.34,139.25,139.26,46
20101201|2010-11-16 03:00,16,139.25,139.47,139,139.4,32
20101201|2010-11-16 03:30,16,139.38,139.38,139.28,139.32,41
20101201|2010-11-16 04:00,16,139.3,139.31,139.18,139.18,4
20101201|2010-11-16 04:30,16,139.2,139.2,138.8,138.8,38
20101201|2010-11-16 05:00,16,138.45,138.5,136.28,136.92,75
20101201|2010-11-16 05:30,16,137.04,137.29,136.28,136.61,40
20101201|2010-11-16 06:00,16,136.61,137.05,136.41,136.41,35
20101201|2010-11-16 06:30,16,136.36,136.5,135.28,135.87,226
20101201|2010-11-16 07:00,16,135.82,136.6,135,135.2,174
20101201|2010-11-16 07:30,16,135,136.5,135,136.5,152
20101201|2010-11-16 08:00,16,136.5,137.08,136.25,136.6,157
20101201|2010-11-16 08:30,16,136.34,136.34,135.12,135.12,99
20101201|2010-11-16 09:00,16,135.16,135.85,135.12,135.3,78
20101201|2010-11-16 09:30,16,135.31,135.31,133.75,134.19,851
20101201|2010-11-16 10:00,16,134.16,134.83,133.75,133.75,153
20101201|2010-11-16 10:30,16,133.75,134.17,133.75,133.75,156
20101201|2010-11-16 11:00,16,133.75,133.75,133.75,133.75,29
20101201|2010-11-16 11:30,16,133.75,133.75,133.75,133.75,18
20101201|2010-11-16 12:30,16,133.75,133.75,133.75,133.75,50
20101201|2010-11-16 20:00,17,133,133.75,130.55,131.77,180
20101201|2010-11-16 20:30,17,131.94,135,131.94,132.96,41
20101201|2010-11-16 21:00,17,132.62,133.4,132.62,133,21
20101201|2010-11-16 21:30,17,133.26,133.38,133.25,133.25,9
20101201|2010-11-16 22:00,17,133.97,134.33,130,133.2,118
20101201|2010-11-16 22:30,17,133.48,135,133.48,134.01,89
20101201|2010-11-16 23:00,17,133.85,133.89,129.25,132.44,116
20101201|2010-11-16 23:30,17,132.07,132.5,132.07,132.5,2
20101201|2010-11-17 00:00,17,132.47,132.65,132.33,132.33,11
20101201|2010-11-17 00:30,17,132.22,132.37,131.98,131.98,29
20101201|2010-11-17 01:00,17,131.73,131.73,131.04,131.34,77
20101201|2010-11-17 01:30,17,131.34,131.34,131.28,131.34,36
20101201|2010-11-17 02:00,17,131.34,131.6,130.51,130.52,34
20101201|2010-11-17 02:30,17,131.81,131.82,129.81,130.02,23
20101201|2010-11-17 03:00,17,129.57,130.04,128.68,128.68,64
20101201|2010-11-17 03:30,17,128.9,132.21,128.9,131.94,84
20101201|2010-11-17 04:00,17,131.99,132.26,131.28,131.99,9
20101201|2010-11-17 04:30,17,131.61,132.26,131.49,132.2,9
20101201|2010-11-17 05:00,17,132.25,132.45,131.9,131.9,14
20101201|2010-11-17 05:30,17,131.45,131.89,131.45,131.45,4
20101201|2010-11-17 06:00,17,131.28,131.28,130.13,130.13,31
20101201|2010-11-17 06:30,17,130.01,130.31,130,130.3,43
20101201|2010-11-17 07:00,17,130,130.31,129.32,130.31,203
20101201|2010-11-17 07:30,17,130.12,130.16,129.22,129.4,39
20101201|2010-11-17 08:00,17,129.6,130.07,129.52,129.82,158
20101201|2010-11-17 08:30,17,129.82,129.82,127.75,127.75,348
20101201|2010-11-17 09:00,17,127.75,129.59,127.75,127.75,741
20101201|2010-11-17 09:30,17,127.75,127.95,127.75,127.75,384
20101201|2010-11-17 10:00,17,127.85,128.29,127.75,127.89,144
20101201|2010-11-17 10:30,17,127.76,127.86,127.75,127.75,78
20101201|2010-11-17 11:00,17,127.75,127.79,127.75,127.75,19
20101201|2010-11-17 11:30,17,127.75,127.85,127.75,127.75,69
20101201|2010-11-17 12:00,17,127.75,127.8,127.75,127.8,28
20101201|2010-11-17 12:30,17,127.75,127.75,127.75,127.75,4
20101201|2010-11-17 13:00,17,127.75,129.12,127.75,128.14,421
20101201|2010-11-17 20:00,18,128.9,130,128.5,130,85
20101201|2010-11-17 20:30,18,130.17,130.37,129.57,129.87,47
20101201|2010-11-17 21:00,18,130.11,130.44,129.6,130,56
20101201|2010-11-17 21:30,18,130.4,130.94,130.3,130.94,27
20101201|2010-11-17 22:30,18,130.84,130.84,130.84,130.84,1
20101201|2010-11-17 23:00,18,130.85,130.85,130.85,130.85,1
20101201|2010-11-17 23:30,18,130.51,130.8,130.51,130.8,4
20101201|2010-11-18 00:00,18,130.99,132.5,130.99,132.5,110
20101201|2010-11-18 00:30,18,132.7,132.7,132.13,132.28,38
20101201|2010-11-18 01:00,18,132.06,132.06,132.06,132.06,1
20101201|2010-11-18 01:30,18,132.09,132.28,132.09,132.27,11
20101201|2010-11-18 02:00,18,131.92,131.92,131,131.16,15
20101201|2010-11-18 02:30,18,131.3,131.38,131.01,131.01,10
20101201|2010-11-18 03:00,18,131.01,131.01,130.77,130.77,9
20101201|2010-11-18 03:30,18,131.55,131.55,131.47,131.47,8
20101201|2010-11-18 04:00,18,131.47,131.47,131.47,131.47,19
20101201|2010-11-18 04:30,18,131.3,131.94,131.25,131.9,78
20101201|2010-11-18 05:00,18,131.9,132.3,131.9,132.3,7
20101201|2010-11-18 05:30,18,132,132.3,131.99,132.13,23
20101201|2010-11-18 06:00,18,132.35,132.89,132.35,132.89,10
20101201|2010-11-18 06:30,18,132.38,132.63,132.38,132.5,27
20101201|2010-11-18 07:00,18,132.01,132.45,131.37,132.45,91
20101201|2010-11-18 07:30,18,132.55,132.56,131.88,131.88,49
20101201|2010-11-18 08:00,18,131.95,132.76,131.66,132.33,40
20101201|2010-11-18 08:30,18,131.87,133.09,131.6,132.71,101
20101201|2010-11-18 09:00,18,132.9,133.65,132.9,133.24,184
20101201|2010-11-18 09:30,18,133.12,133.2,132.2,132.22,136
20101201|2010-11-18 10:00,18,132.44,132.85,132.15,132.4,51
20101201|2010-11-18 10:30,18,132.43,133.08,132.24,132.51,106
20101201|2010-11-18 11:00,18,132.74,133.6,132.74,133.55,29
20101201|2010-11-18 11:30,18,133.64,133.9,133.5,133.9,46
20101201|2010-11-18 12:00,18,133.9,133.9,133.9,133.9,1
20101201|2010-11-18 12:30,18,133.9,133.9,133.9,133.9,13
20101201|2010-11-18 13:00,18,133.9,133.9,133.9,133.9,33
20101201|2010-11-18 20:00,19,133.9,133.9,130.56,131.52,151
20101201|2010-11-18 20:30,19,131.25,131.57,131.05,131.18,18
20101201|2010-11-18 21:00,19,131.18,131.18,129.8,129.8,106
20101201|2010-11-18 21:30,19,129.75,130.01,129.24,129.24,13
20101201|2010-11-18 22:00,19,129.24,129.8,129.24,129.8,9
20101201|2010-11-18 22:30,19,129.92,129.92,129.81,129.81,5
20101201|2010-11-18 23:00,19,129.8,129.8,129.45,129.45,5
20101201|2010-11-18 23:30,19,129.05,129.35,129.05,129.35,11
20101201|2010-11-19 00:00,19,130,131,129.66,131,9
20101201|2010-11-19 00:30,19,131.46,131.71,130.75,131.71,4
20101201|2010-11-19 01:30,19,130.74,130.85,130.41,130.42,4
20101201|2010-11-19 02:00,19,131.04,131.2,131.04,131.2,3
20101201|2010-11-19 02:30,19,131.2,131.5,131.2,131.27,8
20101201|2010-11-19 03:00,19,131.5,131.5,131.5,131.5,2
20101201|2010-11-19 03:30,19,131.26,131.26,130.44,130.65,13
20101201|2010-11-19 04:00,19,131.22,131.22,130.54,130.54,3
20101201|2010-11-19 04:30,19,130.65,130.83,129.6,129.6,15
20101201|2010-11-19 05:00,19,129.59,129.59,128.87,129.23,60
20101201|2010-11-19 05:30,19,129.71,129.71,128.65,129.28,26
20101201|2010-11-19 06:00,19,129.28,129.28,128.02,128.02,16
20101201|2010-11-19 06:30,19,128.47,128.73,127.91,128.36,67
20101201|2010-11-19 07:00,19,128.35,128.48,127.95,128,10
20101201|2010-11-19 07:30,19,128.2,128.78,127.92,128.78,70
20101201|2010-11-19 08:00,19,128.8,128.95,128.32,128.5,105
20101201|2010-11-19 08:30,19,128.37,128.37,128.02,128.02,32
20101201|2010-11-19 09:00,19,128.09,128.33,128.05,128.13,32
20101201|2010-11-19 09:30,19,128.11,128.11,127.9,127.9,154
20101201|2010-11-19 10:00,19,127.9,127.93,127.9,127.9,24
20101201|2010-11-19 10:30,19,127.9,127.9,127.9,127.9,10
20101201|2010-11-19 11:00,19,127.9,127.9,127.9,127.9,3
20101201|2010-11-19 11:30,19,127.9,127.9,127.9,127.9,22
20101201|2010-11-19 12:30,19,127.9,127.9,127.9,127.9,8
20101201|2010-11-19 13:00,19,127.9,127.9,127.9,127.9,1
20101201|2010-11-21 20:00,22,127.5,127.9,124.3,124.5,103
20101201|2010-11-21 20:30,22,124.5,125.1,124.24,125.1,11
20101201|2010-11-21 21:00,22,125.15,125.33,125,125,6
20101201|2010-11-21 21:30,22,125,125,124.59,125,15
20101201|2010-11-21 22:00,22,124.75,125,124.75,125,4
20101201|2010-11-21 22:30,22,125.2,125.78,125.2,125.78,3
20101201|2010-11-21 23:00,22,125.78,125.78,124.61,125.61,20
20101201|2010-11-21 23:30,22,125.61,125.61,125.61,125.61,1
20101201|2010-11-22 00:00,22,125.9,126.01,125.7,126.01,15
20101201|2010-11-22 00:30,22,125.01,126,124.87,125,16
20101201|2010-11-22 01:00,22,124.5,124.5,124.42,124.45,5
20101201|2010-11-22 01:30,22,124.24,124.52,124.24,124.52,5
20101201|2010-11-22 02:00,22,124.2,125.12,124,125.12,10
20101201|2010-11-22 02:30,22,125,125,123.75,123.75,19
20101201|2010-11-22 03:00,22,123.84,124.61,123.84,124.61,6
20101201|2010-11-22 03:30,22,123.66,124.78,122.9,123.5,26
20101201|2010-11-22 04:00,22,123.8,123.88,123.44,123.88,3
20101201|2010-11-22 04:30,22,123.76,124,123.76,123.76,3
20101201|2010-11-22 05:00,22,123.88,123.88,123.76,123.76,3
20101201|2010-11-22 05:30,22,123.91,123.91,123.42,123.42,9
20101201|2010-11-22 06:00,22,123.22,123.22,122.2,122.2,18
20101201|2010-11-22 06:30,22,122.16,122.16,121.9,121.9,133
20101201|2010-11-22 07:00,22,121.9,121.9,121.9,121.9,28
20101201|2010-11-22 07:30,22,121.9,121.9,121.9,121.9,22
20101201|2010-11-22 08:00,22,121.9,122.5,121.9,122.15,49
20101201|2010-11-22 08:30,22,121.93,123.49,121.9,122,100
20101201|2010-11-22 09:00,22,122.15,123.7,122.15,123.7,69
20101201|2010-11-22 09:30,22,123.3,123.3,121.9,121.9,45
20101201|2010-11-22 10:00,22,121.9,121.9,121.9,121.9,12
20101201|2010-11-22 10:30,22,121.9,121.9,121.9,121.9,1
20101201|2010-11-22 11:00,22,121.9,121.9,121.9,121.9,6
20101201|2010-11-22 11:30,22,121.9,121.9,121.9,121.9,6
20101201|2010-11-22 20:00,23,121.45,121.45,119,119,10
20101201|2010-11-22 20:30,23,119,119,118.97,118.97,3
20101201|2010-11-22 21:00,23,118.61,119.64,118.61,119.15,5
20101201|2010-11-22 21:30,23,118.5,118.9,118.5,118.9,7
20101201|2010-11-22 22:00,23,119,119.1,119,119.1,4
20101201|2010-11-22 23:00,23,118.4,118.4,118.4,118.4,1
20101201|2010-11-22 23:30,23,118,118.2,118,118.2,2
20101201|2010-11-23 00:30,23,118,118,117.6,117.6,3
20101201|2010-11-23 02:00,23,117.81,118.5,117,118.5,5
20101201|2010-11-23 02:30,23,117,117.9,117,117.9,4
20101201|2010-11-23 05:30,23,117,117,117,117,1
20101201|2010-11-23 06:00,23,116.9,116.9,116.9,116.9,1
20101201|2010-11-23 07:00,23,116.5,116.5,116,116,7
20101201|2010-11-23 07:30,23,115,115,113.79,113.8,14
20101201|2010-11-23 08:00,23,113.8,116.75,113.5,114,47
20101201|2010-11-23 08:30,23,113.5,114.69,113,113,18
20101201|2010-11-23 09:30,23,111.62,111.62,111.62,111.62,1
20101201|2010-11-23 10:00,23,112,112.01,111.75,112.01,6
20101201|2010-11-23 10:30,23,112.4,112.4,110.85,110.85,6
20101201|2010-11-23 11:00,23,111.27,112,111,111,4
20101201|2010-11-23 11:30,23,111.12,112,111,111,26
20101201|2010-11-23 12:00,23,111.5,111.97,111.5,111.5,3
20101201|2010-11-23 12:30,23,113.5,113.5,113.5,113.5,2
20101201|2010-11-23 13:00,23,111.5,112.64,111.5,111.53,25
20101201|2010-11-23 20:00,24,113.09,118,113.09,118,6
20101201|2010-11-23 20:30,24,122.88,122.88,119,119,3
20101201|2010-11-23 23:30,24,118,118,118,118,2
20101201|2010-11-24 03:30,24,117.51,117.51,117.5,117.5,6
20101201|2010-11-24 04:00,24,116.1,116.1,116.1,116.1,1
20101201|2010-11-24 04:30,24,115,115,115,115,5
20101201|2010-11-24 06:00,24,115.02,115.02,115.02,115.02,2
20101201|2010-11-24 06:30,24,114.85,114.85,114.85,114.85,1
20101201|2010-11-24 07:00,24,118.65,119.75,118.65,119,3
20101201|2010-11-24 07:30,24,117.41,117.41,117.41,117.41,1
20101201|2010-11-24 08:00,24,119,120,119,120,4
20101201|2010-11-24 08:30,24,120,120,118,118.72,21
20101201|2010-11-24 09:00,24,118.78,120,118.61,120,10
20101201|2010-11-24 09:30,24,118.9,118.9,118.9,118.9,1
20101201|2010-11-24 10:00,24,118.5,120.22,118,118,4
20101201|2010-11-24 10:30,24,119.3,120.04,119.3,120.04,4
20101201|2010-11-24 13:00,24,119.73,120.71,117.5,117.5,33
20101201|2010-11-25 20:00,26,115.5,116.49,115.5,115.5,41
20101201|2010-11-26 00:00,26,113,113,113,113,1
20101201|2010-11-26 10:00,26,114,114,114,114,1
20101201|2010-11-26 10:30,26,116.4,116.5,116.4,116.5,3
20101201|2010-11-28 20:00,29,118.9,118.9,118.9,118.9,1
20101201|2010-11-28 20:30,29,120.38,120.38,120.38,120.38,1
20101201|2010-11-28 21:00,29,121.19,122.38,121.19,122.38,4
20101201|2010-11-29 00:00,29,122.53,122.53,122.53,122.53,2
20101201|2010-11-29 02:00,29,122,122,121,121,2
20101201|2010-11-29 03:00,29,121,121,121,121,1
20101201|2010-11-29 04:30,29,123,123,123,123,1
20101201|2010-11-29 08:30,29,123.5,123.5,123.5,123.5,5
20101201|2010-11-29 09:00,29,123.6,123.6,123.6,123.6,1
20101201|2010-11-29 09:30,29,122,122,121.51,121.51,6
20101201|2010-11-29 10:00,29,123,123,122.09,122.96,7
20101201|2010-11-29 10:30,29,122.96,122.96,122,122,6
20101201|2010-11-29 11:00,29,121.73,121.73,121.73,121.73,1
20101201|2010-11-29 12:00,29,122.79,122.8,122.79,122.8,2
20101201|2010-11-29 12:30,29,121.7,122.8,121.66,122.8,4
20101201|2010-11-30 08:00,30,125,125,125,125,7
20101201|2010-11-30 08:30,30,122.4,122.4,122.4,122.4,1
20101201|2010-11-30 09:00,30,127,127.94,126,126,8
20101201|2010-11-30 10:00,30,126,126,126,126,4
20101201|2010-11-30 10:30,30,126,126,126,126,3
20101201|2010-11-30 12:00,30,125.8,126,125.8,126,3
20101201|2010-11-30 13:00,30,125.9,125.9,125.15,125.15,2
20101201|2010-12-01 07:30,1,128.8,128.8,128.8,128.8,1
20101201|2010-12-01 09:30,1,128,128,128,128,1
20101201|2010-12-01 10:30,1,135,135,135,135,1
20101201|2010-12-01 11:00,1,130.18,130.18,130.18,130.18,1
20101201|2010-12-01 11:30,1,133.6,134.9,133.6,134.7,11
20101201|2010-12-01 12:30,1,131,131,131,131,5
20101201|2010-12-01 13:00,1,135,135,135,135,3
20101201|2010-12-02 09:30,2,140,140,140,140,2
20101201|2010-12-02 11:00,2,138,139.82,138,139.82,4
20101201|2010-12-02 12:30,2,135,138,135,138,3
20101201|2010-12-02 13:00,2,135.5,135.5,135,135,8
20101201|2010-12-03 08:00,3,149.98,149.98,149.98,149.98,1
20101201|2010-12-03 08:30,3,148,148,148,148,1
20101201|2010-12-03 09:00,3,147,147,147,147,1
20101201|2010-12-03 09:30,3,146,148.49,144,148.49,9
20101201|2010-12-03 10:30,3,146,146,146,146,1
20101201|2010-12-03 11:30,3,146,146,146,146,1
20101201|2010-12-03 12:00,3,144,144,144,144,7
20101201|2010-12-03 12:30,3,140.4,140.4,140,140,3
20101201|2010-12-03 13:00,3,145,145,144.99,144.99,2
20101201|2010-12-06 01:00,6,140,140,140,140,3
20101201|2010-12-06 09:00,6,141,141,141,141,1
20101201|2010-12-06 11:00,6,140,140,140,140,2
20101201|2010-12-06 11:30,6,141.5,141.5,141.5,141.5,1
20101201|2010-12-06 12:30,6,141.75,142,141.5,142,4
20101201|2010-12-06 13:00,6,142,142,142,142,2
20101201|2010-12-06 20:30,7,141.5,141.5,139.25,139.25,5
20101201|2010-12-07 01:30,7,144.5,144.5,144.5,144.5,1
20101201|2010-12-07 03:00,7,144.5,144.5,144.5,144.5,3
20101201|2010-12-07 04:30,7,145.5,145.5,145.5,145.5,1
20101201|2010-12-07 05:30,7,145.84,145.84,145.84,145.84,1
20101201|2010-12-07 08:30,7,143,143,143,143,3
20101201|2010-12-07 09:00,7,142.5,142.5,142.2,142.2,2
20101201|2010-12-07 09:30,7,143,143,143,143,1
20101201|2010-12-07 10:00,7,143,143,143,143,1
20101201|2010-12-07 10:30,7,141.9,141.9,140,140,21
20101201|2010-12-07 11:00,7,135,138,135,138,5
20101201|2010-12-07 11:30,7,139.5,139.5,136.92,136.92,2
20101201|2010-12-07 12:30,7,137,137,137,137,2
20101201|2010-12-07 13:00,7,138,138,138,138,5
20101201|2010-12-08 06:00,8,142,142,142,142,6
20101201|2010-12-08 10:00,8,137,137,137,137,29
20101201|2010-12-08 10:30,8,138,139,138,139,60
20101201|2010-12-08 11:30,8,137,137,137,137,2
20101201|2010-12-08 12:30,8,137,137,137,137,1
20101201|2010-12-08 13:00,8,137,137,137,137,39
20110301|2010-07-12 12:00,12,75.12,75.23,74.87,74.95,44
20110301|2010-07-12 12:30,12,75.06,75.06,74.97,75.05,8
20110301|2010-07-12 13:00,12,74.97,74.97,74.8,74.91,16
20110301|2010-07-12 20:00,13,75,75,74.9,74.9,2
20110301|2010-07-12 23:30,13,74.51,74.51,74.51,74.51,10
20110301|2010-07-13 01:00,13,74.7,74.75,74.7,74.7,31
20110301|2010-07-13 04:30,13,74.9,74.9,74.9,74.9,10
20110301|2010-07-13 05:00,13,74.92,74.92,74.92,74.92,2
20110301|2010-07-13 05:30,13,75,75,75,75,1
20110301|2010-07-13 07:30,13,74.95,75.16,74.95,75.16,2
20110301|2010-07-13 08:00,13,75.16,75.39,75.16,75.31,24
20110301|2010-07-13 08:30,13,75.6,75.6,75.31,75.39,14
20110301|2010-07-13 09:00,13,75.48,75.48,75.48,75.48,1
20110301|2010-07-13 09:30,13,75.66,75.66,75.42,75.42,62
20110301|2010-07-13 10:00,13,75.59,75.78,75.59,75.7,5
20110301|2010-07-13 10:30,13,75.76,75.79,75.75,75.75,3
20110301|2010-07-13 11:00,13,75.75,75.75,75.75,75.75,20
20110301|2010-07-13 11:30,13,75.71,75.71,75.54,75.54,4
20110301|2010-07-13 12:00,13,75.56,75.57,75.43,75.48,9
20110301|2010-07-13 12:30,13,75.67,75.67,75.64,75.64,9
20110301|2010-07-13 13:00,13,75.5,75.71,75.5,75.61,46
20110301|2010-07-14 06:30,14,75.55,75.55,75.55,75.55,7
20110301|2010-07-14 07:00,14,75.64,75.64,75.64,75.64,12
20110301|2010-07-14 07:30,14,75.55,75.55,75.55,75.55,5
20110301|2010-07-14 08:30,14,74.86,75.04,74.86,75.04,2
20110301|2010-07-14 09:00,14,75.01,75.02,74.98,74.98,45
20110301|2010-07-14 09:30,14,74.98,75.6,74.85,75.52,84
20110301|2010-07-14 10:00,14,75.42,75.66,75.42,75.55,23
20110301|2010-07-14 10:30,14,75.53,75.53,75.46,75.51,16
20110301|2010-07-14 11:00,14,75.35,75.35,75.02,75.05,18
20110301|2010-07-14 11:30,14,75.02,75.02,74.9,74.9,24
20110301|2010-07-14 12:00,14,74.86,74.95,74.6,74.6,55
20110301|2010-07-14 12:30,14,74.56,74.56,74.3,74.45,257
20110301|2010-07-14 13:00,14,74.44,74.44,74.27,74.33,87
20110301|2010-07-14 20:00,15,74.3,74.3,74.3,74.3,2
20110301|2010-07-14 21:30,15,74.66,74.86,74.66,74.86,2
20110301|2010-07-15 04:00,15,74.55,74.58,74.55,74.58,13
20110301|2010-07-15 04:30,15,74.7,74.7,74.7,74.7,1
20110301|2010-07-15 05:00,15,74.7,74.75,74.7,74.75,5
20110301|2010-07-15 07:00,15,75.08,75.12,74.97,75.12,9
20110301|2010-07-15 07:30,15,75.01,75.02,75.01,75.02,8
20110301|2010-07-15 08:30,15,74.61,74.61,74.5,74.5,5
20110301|2010-07-15 09:00,15,74.37,74.37,74.1,74.1,87
20110301|2010-07-15 09:30,15,74.1,74.34,74.05,74.09,77
20110301|2010-07-15 10:00,15,74.06,74.06,74.05,74.05,24
20110301|2010-07-15 10:30,15,74.16,74.17,74.16,74.17,5
20110301|2010-07-15 11:00,15,74.09,74.1,74.09,74.09,16
20110301|2010-07-15 11:30,15,74.09,74.15,74.09,74.15,4
20110301|2010-07-15 12:00,15,74.1,74.3,74.1,74.3,3
20110301|2010-07-15 12:30,15,74.2,74.2,74.14,74.17,12
20110301|2010-07-15 13:00,15,74.17,74.47,74.17,74.35,21
20110301|2010-07-15 21:00,16,74.75,74.76,74.75,74.76,4
20110301|2010-07-15 21:30,16,74.83,74.83,74.83,74.83,2
20110301|2010-07-15 22:00,16,74.88,75.01,74.88,74.99,12
20110301|2010-07-16 00:00,16,74.84,74.85,74.84,74.85,10
20110301|2010-07-16 04:00,16,74.42,74.6,74.42,74.6,8
20110301|2010-07-16 04:30,16,74.62,74.62,74.62,74.62,17
20110301|2010-07-16 05:00,16,74.62,74.62,74.62,74.62,11
20110301|2010-07-16 07:00,16,74.89,74.9,74.89,74.9,21
20110301|2010-07-16 07:30,16,75,75.07,74.94,75.07,8
20110301|2010-07-16 08:30,16,75,75,74.22,74.3,24
20110301|2010-07-16 09:00,16,74.3,74.3,74.05,74.24,29
20110301|2010-07-16 09:30,16,74.23,74.35,74.01,74.03,46
20110301|2010-07-16 10:00,16,74.01,74.08,74,74.08,69
20110301|2010-07-16 10:30,16,74.1,74.1,74,74.01,62
20110301|2010-07-16 11:00,16,74.12,74.12,74.01,74.01,13
20110301|2010-07-16 11:30,16,74.01,74.01,74.01,74.01,33
20110301|2010-07-16 12:00,16,74.44,74.45,74.19,74.19,10
20110301|2010-07-16 12:30,16,74.45,74.45,74.45,74.45,2
20110301|2010-07-16 13:00,16,74.67,74.95,74.2,74.75,42
20110301|2010-07-18 23:00,19,75.05,75.05,75.05,75.05,2
20110301|2010-07-19 00:00,19,75.15,75.2,75.15,75.2,29
20110301|2010-07-19 00:30,19,75.2,75.3,75.2,75.3,34
20110301|2010-07-19 01:00,19,75.3,75.3,75.3,75.3,32
20110301|2010-07-19 01:30,19,75.3,75.34,75.3,75.34,16
20110301|2010-07-19 03:00,19,75.36,75.4,75.36,75.4,45
20110301|2010-07-19 03:30,19,75.4,75.4,75.3,75.4,19
20110301|2010-07-19 04:00,19,75.4,75.41,75.4,75.4,20
20110301|2010-07-19 06:00,19,75.33,75.33,75.33,75.33,1
20110301|2010-07-19 07:00,19,75.35,75.49,75.35,75.49,2
20110301|2010-07-19 07:30,19,75.75,75.95,75.75,75.83,88
20110301|2010-07-19 08:00,19,75.95,75.95,75.9,75.9,10
20110301|2010-07-19 08:30,19,75.79,75.86,75.68,75.68,16
20110301|2010-07-19 09:00,19,75.63,75.63,74.81,74.81,37
20110301|2010-07-19 09:30,19,74.76,74.87,74.47,74.87,56
20110301|2010-07-19 10:00,19,74.9,74.9,74.86,74.86,14
20110301|2010-07-19 10:30,19,74.88,74.88,74.88,74.88,2
20110301|2010-07-19 11:00,19,74.8,74.8,74.72,74.72,21
20110301|2010-07-19 11:30,19,74.68,74.68,74.31,74.35,18
20110301|2010-07-19 12:00,19,74.41,74.47,74.32,74.32,34
20110301|2010-07-19 12:30,19,74.45,74.46,74.36,74.36,17
20110301|2010-07-19 13:00,19,74.31,74.61,74.3,74.56,37
20110301|2010-07-19 20:00,20,74.6,74.6,74.6,74.6,1
20110301|2010-07-19 23:00,20,74.52,74.52,74.52,74.52,1
20110301|2010-07-20 00:30,20,74.55,74.55,74.55,74.55,10
20110301|2010-07-20 01:00,20,74.78,74.78,74.78,74.78,2
20110301|2010-07-20 01:30,20,74.82,74.82,74.82,74.82,6
20110301|2010-07-20 02:00,20,74.76,74.76,74.75,74.76,24
20110301|2010-07-20 02:30,20,74.76,74.76,74.76,74.76,13
20110301|2010-07-20 03:00,20,74.69,74.69,74.69,74.69,13
20110301|2010-07-20 03:30,20,74.69,74.98,74.69,74.82,88
20110301|2010-07-20 05:00,20,74.95,75.27,74.95,75.19,35
20110301|2010-07-20 05:30,20,75,75,75,75,1
20110301|2010-07-20 06:00,20,75,75.15,75,75.15,14
20110301|2010-07-20 07:30,20,74.9,74.9,74.83,74.83,4
20110301|2010-07-20 08:00,20,74.88,74.99,74.87,74.99,21
20110301|2010-07-20 08:30,20,74.78,74.78,74.78,74.78,3
20110301|2010-07-20 09:30,20,74.6,74.6,73.82,73.82,250
20110301|2010-07-20 10:00,20,73.99,74.18,73.95,74.18,39
20110301|2010-07-20 10:30,20,74.22,74.22,74.16,74.21,6
20110301|2010-07-20 11:00,20,74.11,74.11,73.98,73.98,4
20110301|2010-07-20 12:30,20,74,74.23,73.96,73.96,34
20110301|2010-07-20 13:00,20,73.92,73.92,73.51,73.69,445
20110301|2010-07-20 20:00,21,73.79,73.88,73.79,73.85,39
20110301|2010-07-20 20:30,21,73.85,73.95,73.85,73.95,19
20110301|2010-07-20 22:00,21,73.82,73.82,73.82,73.82,2
20110301|2010-07-21 01:30,21,73.89,73.91,73.89,73.91,19
20110301|2010-07-21 02:00,21,73.91,73.91,73.91,73.91,2
20110301|2010-07-21 02:30,21,73.95,73.97,73.9,73.9,70
20110301|2010-07-21 04:00,21,73.9,73.9,73.9,73.9,3
20110301|2010-07-21 04:30,21,73.99,73.99,73.99,73.99,2
20110301|2010-07-21 05:00,21,73.92,73.92,73.92,73.92,9
20110301|2010-07-21 07:00,21,73.92,74.01,73.92,74.01,37
20110301|2010-07-21 07:30,21,74,74,74,74,7
20110301|2010-07-21 08:00,21,74.04,74.09,74.04,74.09,37
20110301|2010-07-21 08:30,21,74,74,73.86,74,131
20110301|2010-07-21 09:00,21,74,74,73.95,74,35
20110301|2010-07-21 09:30,21,73.91,74.25,73.88,74,193
20110301|2010-07-21 10:00,21,74.01,74.52,74.01,74.4,202
20110301|2010-07-21 10:30,21,74.48,74.65,74.44,74.65,182
20110301|2010-07-21 11:00,21,74.65,74.9,74.6,74.6,108
20110301|2010-07-21 11:30,21,74.5,74.5,74.3,74.4,201
20110301|2010-07-21 12:00,21,74.42,74.48,74.34,74.48,30
20110301|2010-07-21 12:30,21,74.47,74.53,74.33,74.34,98
20110301|2010-07-21 13:00,21,74.36,74.5,74.15,74.4,55
20110301|2010-07-21 23:30,22,74.45,74.45,74.45,74.45,1
20110301|2010-07-22 00:00,22,74.36,74.36,74.36,74.36,1
20110301|2010-07-22 01:30,22,74.57,74.58,74.57,74.58,2
20110301|2010-07-22 02:00,22,74.58,74.58,74.58,74.58,2
20110301|2010-07-22 02:30,22,74.48,74.48,74.35,74.35,6
20110301|2010-07-22 03:30,22,73.99,73.99,73.99,73.99,19
20110301|2010-07-22 04:00,22,74.03,74.03,74.03,74.03,9
20110301|2010-07-22 05:00,22,73.97,74.08,73.97,74.08,27
20110301|2010-07-22 05:30,22,74.08,74.08,74.08,74.08,2
20110301|2010-07-22 06:30,22,74.08,74.08,74.08,74.08,2
20110301|2010-07-22 07:00,22,74.08,74.08,74.08,74.08,15
20110301|2010-07-22 07:30,22,74.4,74.4,74.4,74.4,1
20110301|2010-07-22 08:00,22,74.39,74.65,74.39,74.49,16
20110301|2010-07-22 08:30,22,74.55,74.7,74.48,74.48,18
20110301|2010-07-22 09:00,22,74.66,74.66,74.48,74.48,3
20110301|2010-07-22 09:30,22,74.42,74.46,73.7,73.82,213
20110301|2010-07-22 10:00,22,73.7,73.82,73.7,73.8,71
20110301|2010-07-22 10:30,22,73.7,73.8,73.65,73.8,27
20110301|2010-07-22 11:00,22,73.73,73.73,73.55,73.61,39
20110301|2010-07-22 11:30,22,73.66,73.9,73.63,73.9,40
20110301|2010-07-22 12:00,22,74.02,74.02,73.8,73.85,19
20110301|2010-07-22 12:30,22,73.91,74.07,73.81,73.83,41
20110301|2010-07-22 13:00,22,73.99,74.19,73.87,74.18,103
20110301|2010-07-22 20:00,23,74.02,74.4,74.02,74.4,43
20110301|2010-07-22 20:30,23,74.34,74.44,74.33,74.44,12
20110301|2010-07-22 21:00,23,74.27,74.27,74.26,74.26,2
20110301|2010-07-22 21:30,23,74.26,74.26,74.26,74.26,6
20110301|2010-07-22 22:00,23,74.21,74.33,74.21,74.33,6
20110301|2010-07-23 00:30,23,74.29,74.38,74.29,74.38,6
20110301|2010-07-23 01:00,23,74.38,74.4,74.29,74.3,60
20110301|2010-07-23 01:30,23,74.21,74.3,74.01,74.3,42
20110301|2010-07-23 02:00,23,74.3,74.4,74.29,74.4,27
20110301|2010-07-23 02:30,23,74.38,74.42,74.38,74.42,26
20110301|2010-07-23 03:00,23,74.4,74.4,74.4,74.4,5
20110301|2010-07-23 03:30,23,74.44,74.45,74.44,74.45,9
20110301|2010-07-23 04:00,23,74.45,74.45,74.35,74.35,15
20110301|2010-07-23 06:00,23,74.53,74.55,74.53,74.55,15
20110301|2010-07-23 06:30,23,74.4,74.4,74.39,74.39,35
20110301|2010-07-23 07:00,23,74.39,74.39,74.3,74.3,39
20110301|2010-07-23 07:30,23,74.37,74.37,74.29,74.29,15
20110301|2010-07-23 08:00,23,74.17,74.17,74.17,74.17,1
20110301|2010-07-23 08:30,23,74.16,74.2,74.14,74.2,29
20110301|2010-07-23 09:00,23,74.15,74.18,74.15,74.15,6
20110301|2010-07-23 09:30,23,74.11,74.42,74.1,74.32,129
20110301|2010-07-23 10:00,23,74.27,74.32,73.86,73.86,62
20110301|2010-07-23 10:30,23,73.85,73.89,73.75,73.78,129
20110301|2010-07-23 11:00,23,73.7,73.76,73.5,73.76,296
20110301|2010-07-23 11:30,23,73.71,73.85,73.65,73.75,81
20110301|2010-07-23 12:00,23,73.78,74.11,73.78,74.11,112
20110301|2010-07-23 12:30,23,74.11,74.41,74.07,74.41,23
20110301|2010-07-23 13:00,23,74.44,74.44,74.06,74.17,93
20110301|2010-07-25 20:00,26,74.17,74.3,74.15,74.26,117
20110301|2010-07-25 20:30,26,74.33,74.36,74.33,74.35,31
20110301|2010-07-25 21:00,26,74.34,74.34,74.29,74.29,41
20110301|2010-07-25 21:30,26,74.3,74.36,74.3,74.35,99
20110301|2010-07-25 22:00,26,74.37,74.44,74.37,74.44,65
20110301|2010-07-25 22:30,26,74.35,74.43,74.35,74.43,33
20110301|2010-07-25 23:00,26,74.35,74.48,74.35,74.48,4
20110301|2010-07-26 00:00,26,74.36,74.44,74.36,74.36,5
20110301|2010-07-26 00:30,26,74.36,74.52,74.36,74.52,40
20110301|2010-07-26 01:00,26,74.52,74.62,74.52,74.62,142
20110301|2010-07-26 01:30,26,74.62,74.62,74.62,74.62,5
20110301|2010-07-26 02:00,26,74.38,74.45,74.38,74.45,10
20110301|2010-07-26 03:00,26,74.43,74.45,74.35,74.35,11
20110301|2010-07-26 03:30,26,74.35,74.35,74.35,74.35,9
20110301|2010-07-26 04:00,26,74.35,74.42,74.34,74.34,18
20110301|2010-07-26 04:30,26,74.4,74.46,74.4,74.46,24
20110301|2010-07-26 05:00,26,74.48,74.5,74.48,74.5,2
20110301|2010-07-26 05:30,26,74.53,74.53,74.53,74.53,9
20110301|2010-07-26 07:00,26,74.49,74.59,74.44,74.5,95
20110301|2010-07-26 07:30,26,74.55,74.55,74.5,74.5,22
20110301|2010-07-26 08:00,26,74.5,74.5,74.48,74.48,30
20110301|2010-07-26 08:30,26,74.55,74.58,74.48,74.5,63
20110301|2010-07-26 09:00,26,74.5,74.63,74.5,74.6,42
20110301|2010-07-26 09:30,26,74.5,75,74.49,74.91,128
20110301|2010-07-26 10:00,26,74.6,74.8,74.52,74.8,98
20110301|2010-07-26 10:30,26,74.8,74.85,74.8,74.8,37
20110301|2010-07-26 11:00,26,74.85,74.85,74.74,74.74,6
20110301|2010-07-26 11:30,26,74.73,74.79,74.7,74.7,7
20110301|2010-07-26 12:00,26,74.68,74.75,74.68,74.75,57
20110301|2010-07-26 12:30,26,74.77,75.02,74.75,75.02,180
20110301|2010-07-26 13:00,26,75.1,75.27,75.1,75.2,153
20110301|2010-07-26 20:00,27,75.25,75.3,75.24,75.3,29
20110301|2010-07-26 20:30,27,75.3,75.3,75,75,9
20110301|2010-07-26 21:00,27,74.98,75.03,74.98,75.03,3
20110301|2010-07-26 21:30,27,74.86,74.86,74.86,74.86,2
20110301|2010-07-26 22:30,27,74.92,74.92,74.91,74.91,2
20110301|2010-07-27 00:30,27,74.9,74.9,74.9,74.9,14
20110301|2010-07-27 01:30,27,74.9,74.9,74.9,74.9,6
20110301|2010-07-27 02:00,27,74.9,74.9,74.69,74.69,38
20110301|2010-07-27 02:30,27,74.66,74.66,74.65,74.66,16
20110301|2010-07-27 03:00,27,74.73,74.73,74.73,74.73,1
20110301|2010-07-27 03:30,27,74.8,74.85,74.76,74.76,28
20110301|2010-07-27 04:00,27,74.76,74.76,74.73,74.74,20
20110301|2010-07-27 04:30,27,74.74,74.74,74.74,74.74,1
20110301|2010-07-27 05:00,27,74.98,74.99,74.98,74.99,26
20110301|2010-07-27 05:30,27,75.17,75.2,75.17,75.2,21
20110301|2010-07-27 06:00,27,75.2,75.2,75.2,75.2,4
20110301|2010-07-27 06:30,27,75.2,75.3,75.2,75.3,5
20110301|2010-07-27 07:00,27,75.29,75.33,75.29,75.33,38
20110301|2010-07-27 08:00,27,75.04,75.04,75.04,75.04,1
20110301|2010-07-27 08:30,27,75.16,75.16,75.05,75.05,10
20110301|2010-07-27 09:00,27,74.9,75.15,74.88,75.05,16
20110301|2010-07-27 09:30,27,74.99,75.38,74.9,75.3,110
20110301|2010-07-27 10:00,27,75.21,75.3,74.89,74.99,112
20110301|2010-07-27 10:30,27,75.01,75.01,74.61,74.61,15
20110301|2010-07-27 11:00,27,74.77,74.79,74.55,74.71,137
20110301|2010-07-27 11:30,27,74.73,74.74,74.5,74.5,26
20110301|2010-07-27 12:00,27,74.5,74.57,74.46,74.46,97
20110301|2010-07-27 12:30,27,74.59,74.59,74.44,74.51,10
20110301|2010-07-27 13:00,27,74.5,74.51,74.29,74.43,306
20110301|2010-07-27 20:00,28,74.27,74.27,74.27,74.27,8
20110301|2010-07-27 21:00,28,74.38,74.38,74.38,74.38,1
20110301|2010-07-27 22:00,28,74.27,74.27,74.27,74.27,5
20110301|2010-07-27 22:30,28,74.27,74.27,74.27,74.27,1
20110301|2010-07-27 23:00,28,74.4,74.4,74.4,74.4,1
20110301|2010-07-28 00:30,28,74.44,74.55,74.44,74.55,20
20110301|2010-07-28 01:30,28,74.48,74.48,74.48,74.48,1
20110301|2010-07-28 02:00,28,74.4,74.4,74.3,74.4,10
20110301|2010-07-28 03:30,28,74.37,74.41,74.37,74.41,6
20110301|2010-07-28 04:00,28,74.52,74.59,74.52,74.59,17
20110301|2010-07-28 04:30,28,74.58,74.58,74.58,74.58,2
20110301|2010-07-28 06:30,28,74.6,74.6,74.6,74.6,2
20110301|2010-07-28 08:00,28,74.6,74.72,74.6,74.72,8
20110301|2010-07-28 08:30,28,74.74,74.85,74.74,74.85,11
20110301|2010-07-28 09:00,28,74.92,75,74.8,74.8,61
20110301|2010-07-28 09:30,28,74.7,75.34,74.67,75.2,462
20110301|2010-07-28 10:00,28,75.17,75.2,74.9,75,88
20110301|2010-07-28 10:30,28,75,75.3,74.99,75.3,64
20110301|2010-07-28 11:00,28,75.19,75.3,75.19,75.3,25
20110301|2010-07-28 11:30,28,75.21,75.21,75.16,75.2,5
20110301|2010-07-28 12:00,28,75.2,75.2,74.98,75.06,68
20110301|2010-07-28 12:30,28,75.12,75.12,74.6,74.66,63
20110301|2010-07-28 13:00,28,74.6,74.81,74.29,74.65,126
20110301|2010-07-28 20:00,29,74.6,74.6,74.6,74.6,10
20110301|2010-07-28 20:30,29,74.65,74.65,74.65,74.65,1
20110301|2010-07-28 21:30,29,74.89,74.97,74.89,74.97,12
20110301|2010-07-28 22:00,29,75,75,75,75,2
20110301|2010-07-28 22:30,29,75,75,75,75,1
20110301|2010-07-28 23:00,29,75.05,75.05,75.05,75.05,2
20110301|2010-07-28 23:30,29,74.81,74.81,74.81,74.81,1
20110301|2010-07-29 02:30,29,74.81,74.81,74.81,74.81,12
20110301|2010-07-29 03:00,29,74.89,74.89,74.89,74.89,14
20110301|2010-07-29 03:30,29,74.83,74.85,74.83,74.85,9
20110301|2010-07-29 04:00,29,74.85,74.97,74.85,74.95,27
20110301|2010-07-29 04:30,29,75.08,75.1,75.08,75.1,29
20110301|2010-07-29 05:00,29,75.02,75.02,75.02,75.02,12
20110301|2010-07-29 05:30,29,75.02,75.26,75.02,75.02,14
20110301|2010-07-29 06:00,29,75.26,75.27,75.05,75.05,3
20110301|2010-07-29 07:00,29,75.02,75.55,75.02,75.55,43
20110301|2010-07-29 07:30,29,75.41,75.41,75.21,75.21,5
20110301|2010-07-29 08:00,29,75.21,75.21,75.16,75.2,54
20110301|2010-07-29 08:30,29,75.2,75.54,75.2,75.35,94
20110301|2010-07-29 09:00,29,75.36,75.5,75.28,75.5,168
20110301|2010-07-29 09:30,29,75.5,75.75,75.4,75.74,383
20110301|2010-07-29 10:00,29,75.74,75.8,75.45,75.5,158
20110301|2010-07-29 10:30,29,75.5,75.5,75.09,75.09,106
20110301|2010-07-29 11:00,29,75.14,75.15,75.02,75.1,76
20110301|2010-07-29 11:30,29,75.17,75.26,75.17,75.26,34
20110301|2010-07-29 12:00,29,75.28,75.28,75.2,75.22,45
20110301|2010-07-29 12:30,29,75.22,75.22,75.08,75.12,62
20110301|2010-07-29 13:00,29,75.04,75.3,74.98,74.98,103
20110301|2010-07-29 20:00,30,75.25,75.3,75.25,75.25,23
20110301|2010-07-29 23:00,30,75.4,75.4,75.4,75.4,2
20110301|2010-07-30 00:30,30,75.51,75.55,75.5,75.55,26
20110301|2010-07-30 01:00,30,75.55,75.76,75.55,75.76,46
20110301|2010-07-30 01:30,30,75.76,75.85,75.76,75.85,51
20110301|2010-07-30 02:00,30,75.85,75.86,75.85,75.85,35
20110301|2010-07-30 02:30,30,75.85,75.85,75.8,75.8,28
20110301|2010-07-30 03:30,30,75.8,75.8,75.8,75.8,5
20110301|2010-07-30 04:00,30,75.8,75.86,75.8,75.86,26
20110301|2010-07-30 04:30,30,75.86,75.86,75.86,75.86,5
20110301|2010-07-30 05:00,30,75.76,75.83,75.7,75.83,19
20110301|2010-07-30 05:30,30,75.86,75.88,75.86,75.88,29
20110301|2010-07-30 06:00,30,75.9,75.98,75.7,75.79,59
20110301|2010-07-30 06:30,30,75.79,75.79,75.79,75.79,1
20110301|2010-07-30 07:00,30,75.79,75.88,75.79,75.88,13
20110301|2010-07-30 07:30,30,75.88,75.88,75.73,75.73,43
20110301|2010-07-30 08:00,30,75.6,75.7,75.6,75.62,14
20110301|2010-07-30 08:30,30,75.5,75.66,75.5,75.66,4
20110301|2010-07-30 09:00,30,75.6,75.73,75.6,75.69,42
20110301|2010-07-30 09:30,30,75.7,76,75.51,75.97,706
20110301|2010-07-30 10:00,30,75.95,76.07,75.9,75.96,276
20110301|2010-07-30 10:30,30,75.96,76.15,75.71,75.71,344
20110301|2010-07-30 11:00,30,75.76,75.85,75.67,75.85,70
20110301|2010-07-30 11:30,30,75.9,75.97,75.88,75.97,32
20110301|2010-07-30 12:00,30,76,76.44,76,76.44,470
20110301|2010-07-30 12:30,30,76.4,76.5,76.35,76.35,176
20110301|2010-07-30 13:00,30,76.32,76.4,76.15,76.21,176
20110301|2010-08-01 20:00,2,76.3,76.5,76.3,76.5,78
20110301|2010-08-01 20:30,2,76.48,76.62,76.48,76.62,99
20110301|2010-08-01 21:00,2,76.62,76.62,76.55,76.55,3
20110301|2010-08-01 21:30,2,76.61,76.62,76.55,76.55,38
20110301|2010-08-01 22:00,2,76.55,76.55,76.55,76.55,1
20110301|2010-08-01 22:30,2,76.55,76.55,76.55,76.55,5
20110301|2010-08-01 23:00,2,76.55,76.55,76.41,76.44,55
20110301|2010-08-02 00:30,2,76.65,76.66,76.65,76.66,37
20110301|2010-08-02 01:00,2,76.66,76.67,76.61,76.63,42
20110301|2010-08-02 01:30,2,76.63,76.64,76.51,76.51,24
20110301|2010-08-02 03:00,2,76.62,76.7,76.62,76.68,44
20110301|2010-08-02 03:30,2,76.7,76.75,76.62,76.62,27
20110301|2010-08-02 04:00,2,76.75,76.79,76.7,76.79,16
20110301|2010-08-02 04:30,2,76.79,76.91,76.79,76.8,41
20110301|2010-08-02 05:00,2,76.84,76.84,76.84,76.84,3
20110301|2010-08-02 05:30,2,76.85,76.85,76.85,76.85,2
20110301|2010-08-02 06:00,2,76.8,76.91,76.8,76.91,10
20110301|2010-08-02 06:30,2,76.91,77,76.91,77,71
20110301|2010-08-02 07:00,2,77.03,77.21,77.03,77.21,49
20110301|2010-08-02 07:30,2,77.21,77.45,77.16,77.36,99
20110301|2010-08-02 08:00,2,77.4,77.4,76.98,76.98,271
20110301|2010-08-02 08:30,2,76.95,76.95,76.69,76.87,61
20110301|2010-08-02 09:00,2,76.91,77.09,76.91,77.09,47
20110301|2010-08-02 09:30,2,77.1,77.52,77.07,77.52,239
20110301|2010-08-02 10:00,2,77.54,77.6,77.32,77.32,78
20110301|2010-08-02 10:30,2,77.3,77.35,77.18,77.33,42
20110301|2010-08-02 11:00,2,77.11,77.11,77.03,77.1,205
20110301|2010-08-02 11:30,2,77.21,77.21,76.75,76.75,54
20110301|2010-08-02 12:00,2,76.56,76.96,76.56,76.95,12
20110301|2010-08-02 12:30,2,76.86,77.16,76.76,77.11,43
20110301|2010-08-02 13:00,2,77.15,77.35,77.14,77.35,722
20110301|2010-08-02 20:00,3,77.2,77.2,76.94,76.94,9
20110301|2010-08-02 22:00,3,76.99,76.99,76.94,76.94,15
20110301|2010-08-02 23:00,3,76.98,76.98,76.98,76.98,3
20110301|2010-08-03 01:00,3,76.98,77.17,76.98,77.17,32
20110301|2010-08-03 01:30,3,77.1,77.1,77.1,77.1,10
20110301|2010-08-03 02:00,3,77.1,77.18,77.1,77.18,10
20110301|2010-08-03 02:30,3,77.3,77.3,77.3,77.3,9
20110301|2010-08-03 04:00,3,77.3,77.35,77.3,77.35,11
20110301|2010-08-03 04:30,3,77.28,77.28,77.28,77.28,6
20110301|2010-08-03 06:30,3,77.35,77.4,77.35,77.4,55
20110301|2010-08-03 07:00,3,77.3,77.3,77.3,77.3,4
20110301|2010-08-03 07:30,3,77.38,77.46,77.38,77.46,50
20110301|2010-08-03 08:00,3,77.42,77.45,77.42,77.45,6
20110301|2010-08-03 08:30,3,77.41,77.41,77.41,77.41,39
20110301|2010-08-03 09:00,3,77.36,77.36,77.18,77.36,49
20110301|2010-08-03 09:30,3,77.36,77.52,77.2,77.5,317
20110301|2010-08-03 10:00,3,77.5,77.6,77.5,77.6,186
20110301|2010-08-03 10:30,3,77.6,77.7,77.6,77.6,160
20110301|2010-08-03 11:00,3,77.5,77.67,77.5,77.6,10
20110301|2010-08-03 11:30,3,77.6,77.75,77.6,77.64,59
20110301|2010-08-03 12:00,3,77.61,77.75,77.56,77.75,35
20110301|2010-08-03 12:30,3,77.67,77.88,77.64,77.86,112
20110301|2010-08-03 13:00,3,77.88,78,77.8,77.92,186
20110301|2010-08-03 20:00,4,77.56,77.56,77.56,77.56,2
20110301|2010-08-04 00:00,4,77.48,77.48,77.48,77.48,10
20110301|2010-08-04 00:30,4,77.48,77.48,77.48,77.48,2
20110301|2010-08-04 02:00,4,77.6,77.6,77.6,77.6,1
20110301|2010-08-04 03:30,4,77.33,77.33,77.32,77.33,7
20110301|2010-08-04 04:00,4,77.31,77.45,77.31,77.45,10
20110301|2010-08-04 05:30,4,77.55,77.6,77.55,77.55,4
20110301|2010-08-04 06:00,4,77.69,77.69,77.65,77.65,3
20110301|2010-08-04 06:30,4,77.79,77.9,77.65,77.72,41
20110301|2010-08-04 07:00,4,77.72,77.9,77.68,77.73,105
20110301|2010-08-04 07:30,4,77.74,77.8,77.65,77.65,40
20110301|2010-08-04 08:00,4,77.65,77.69,77.65,77.65,52
20110301|2010-08-04 08:30,4,77.65,77.77,77.6,77.72,46
20110301|2010-08-04 09:00,4,77.8,77.8,77.5,77.67,52
20110301|2010-08-04 09:30,4,77.79,77.92,77.64,77.73,297
20110301|2010-08-04 10:00,4,77.66,77.66,77.3,77.33,88
20110301|2010-08-04 10:30,4,77.35,77.55,77.33,77.44,138
20110301|2010-08-04 11:00,4,77.44,77.48,77.37,77.41,69
20110301|2010-08-04 11:30,4,77.44,77.57,77.41,77.57,74
20110301|2010-08-04 12:00,4,77.52,77.52,77.25,77.4,46
20110301|2010-08-04 12:30,4,77.41,77.58,77.18,77.26,59
20110301|2010-08-04 13:00,4,77.23,77.59,77.21,77.33,229
20110301|2010-08-04 22:00,5,77.07,77.07,77.01,77.01,15
20110301|2010-08-05 00:30,5,77.01,77.01,77.01,77.01,1
20110301|2010-08-05 01:30,5,77.01,77.24,77,77.24,26
20110301|2010-08-05 02:00,5,77.24,77.25,77.24,77.25,7
20110301|2010-08-05 02:30,5,77.25,77.25,77.25,77.25,1
20110301|2010-08-05 03:00,5,77.24,77.25,77.24,77.25,14
20110301|2010-08-05 04:00,5,77.34,77.34,77.34,77.34,3
20110301|2010-08-05 04:30,5,77.34,77.38,77.27,77.27,42
20110301|2010-08-05 05:00,5,77.3,77.3,77.3,77.3,15
20110301|2010-08-05 06:00,5,77.38,77.49,77.38,77.49,29
20110301|2010-08-05 06:30,5,77.49,77.7,77.49,77.59,61
20110301|2010-08-05 07:00,5,77.7,77.7,77.7,77.7,22
20110301|2010-08-05 07:30,5,77.74,77.87,77.74,77.87,113
20110301|2010-08-05 08:00,5,77.78,78.21,77.78,78.15,310
20110301|2010-08-05 08:30,5,78.15,78.75,78.12,78.6,469
20110301|2010-08-05 09:00,5,78.6,78.85,78.51,78.7,227
20110301|2010-08-05 09:30,5,78.64,79.38,78.6,78.8,466
20110301|2010-08-05 10:00,5,78.8,79.13,78.75,78.75,145
20110301|2010-08-05 10:30,5,78.75,78.95,78.7,78.77,170
20110301|2010-08-05 11:00,5,78.94,79,78.9,78.99,68
20110301|2010-08-05 11:30,5,79,79,78.53,78.53,23
20110301|2010-08-05 12:00,5,78.58,78.58,78.12,78.3,128
20110301|2010-08-05 12:30,5,78.3,78.5,78.3,78.5,59
20110301|2010-08-05 13:00,5,78.45,78.5,77.9,77.9,219
20110301|2010-08-05 20:00,6,78,78.13,77.99,78.02,62
20110301|2010-08-05 20:30,6,77.96,77.96,77.84,77.84,13
20110301|2010-08-05 21:00,6,78.01,78.01,77.97,77.97,6
20110301|2010-08-05 21:30,6,77.87,77.87,77.8,77.8,21
20110301|2010-08-05 22:00,6,77.8,77.9,77.8,77.9,7
20110301|2010-08-05 23:30,6,77.98,78,77.98,78,16
20110301|2010-08-06 00:00,6,78,78.1,78,78.1,15
20110301|2010-08-06 00:30,6,78.1,78.1,78.1,78.1,4
20110301|2010-08-06 01:00,6,78,78,77.98,77.98,3
20110301|2010-08-06 01:30,6,77.99,78.08,77.98,78,13
20110301|2010-08-06 02:00,6,78.08,78.1,78.08,78.1,55
20110301|2010-08-06 02:30,6,78.14,78.25,78.14,78.25,37
20110301|2010-08-06 03:00,6,78.25,78.25,78.01,78.1,43
20110301|2010-08-06 03:30,6,78.11,78.24,78.11,78.24,16
20110301|2010-08-06 04:00,6,78.1,78.2,78.1,78.2,8
20110301|2010-08-06 05:30,6,78.32,78.32,78.32,78.32,1
20110301|2010-08-06 06:00,6,78.32,78.45,78.32,78.45,2
20110301|2010-08-06 06:30,6,78.45,78.48,78.45,78.45,31
20110301|2010-08-06 07:00,6,78.48,78.48,78.48,78.48,33
20110301|2010-08-06 07:30,6,78.48,78.55,78.48,78.55,139
20110301|2010-08-06 08:00,6,78.6,78.62,78.33,78.35,28
20110301|2010-08-06 08:30,6,78.62,78.62,78.47,78.47,3
20110301|2010-08-06 09:00,6,78.38,78.38,78.26,78.27,9
20110301|2010-08-06 09:30,6,78.36,78.6,78.09,78.13,86
20110301|2010-08-06 10:00,6,78.14,78.55,78.01,78.24,74
20110301|2010-08-06 10:30,6,78.27,78.68,78.27,78.62,279
20110301|2010-08-06 11:00,6,78.68,78.7,78.55,78.6,147
20110301|2010-08-06 11:30,6,78.65,78.74,78.53,78.66,170
20110301|2010-08-06 12:00,6,78.7,78.74,78.51,78.66,54
20110301|2010-08-06 12:30,6,78.74,78.8,78.74,78.76,74
20110301|2010-08-06 13:00,6,78.47,78.85,78.47,78.74,87
20110301|2010-08-08 20:00,9,78.55,78.58,78.55,78.58,3
20110301|2010-08-08 20:30,9,78.51,78.6,78.48,78.6,8
20110301|2010-08-08 21:00,9,78.49,78.49,78.27,78.27,27
20110301|2010-08-08 21:30,9,78.58,78.58,78.58,78.58,1
20110301|2010-08-08 22:00,9,78.58,78.59,78.58,78.59,16
20110301|2010-08-08 23:00,9,78.48,78.6,78.48,78.6,7
20110301|2010-08-09 00:00,9,78.6,78.6,78.6,78.6,8
20110301|2010-08-09 00:30,9,78.7,78.7,78.7,78.7,5
20110301|2010-08-09 02:00,9,78.75,78.78,78.75,78.78,28
20110301|2010-08-09 02:30,9,78.78,78.83,78.77,78.77,24
20110301|2010-08-09 03:00,9,78.77,78.82,78.77,78.82,25
20110301|2010-08-09 03:30,9,78.78,78.78,78.78,78.78,18
20110301|2010-08-09 04:00,9,78.78,78.78,78.73,78.78,34
20110301|2010-08-09 05:00,9,78.82,78.82,78.78,78.78,14
20110301|2010-08-09 05:30,9,78.79,78.82,78.79,78.79,5
20110301|2010-08-09 06:00,9,78.82,78.82,78.78,78.78,2
20110301|2010-08-09 06:30,9,78.78,78.8,78.78,78.78,7
20110301|2010-08-09 07:00,9,78.78,78.85,78.78,78.85,46
20110301|2010-08-09 07:30,9,78.85,78.85,78.82,78.85,26
20110301|2010-08-09 08:00,9,78.85,78.85,78.8,78.8,65
20110301|2010-08-09 08:30,9,78.85,78.85,78.61,78.76,75
20110301|2010-08-09 09:00,9,78.78,78.85,78.76,78.85,131
20110301|2010-08-09 09:30,9,78.85,78.99,78.75,78.99,268
20110301|2010-08-09 10:00,9,78.86,79,78.73,78.73,48
20110301|2010-08-09 10:30,9,78.81,78.99,78.81,78.98,41
20110301|2010-08-09 11:00,9,78.99,79.17,78.99,79.15,195
20110301|2010-08-09 11:30,9,79.17,79.22,79.11,79.2,111
20110301|2010-08-09 12:00,9,79.2,79.2,78.86,78.86,138
20110301|2010-08-09 12:30,9,79,79.2,79,79.15,49
20110301|2010-08-09 13:00,9,79.1,79.24,79.08,79.2,107
20110301|2010-08-09 20:00,10,79.13,79.2,78.95,79,32
20110301|2010-08-09 20:30,10,79,79,79,79,4
20110301|2010-08-09 21:00,10,79.23,79.23,79.23,79.23,1
20110301|2010-08-09 23:30,10,79,79,79,79,8
20110301|2010-08-10 00:00,10,79,79,79,79,2
20110301|2010-08-10 00:30,10,79.1,79.16,79.1,79.16,5
20110301|2010-08-10 01:00,10,79.21,79.26,79.21,79.25,29
20110301|2010-08-10 02:00,10,79.11,79.11,79.11,79.11,1
20110301|2010-08-10 02:30,10,79.21,79.21,79.21,79.21,1
20110301|2010-08-10 03:30,10,79.2,79.2,79.2,79.2,37
20110301|2010-08-10 04:00,10,79.17,79.22,79.17,79.21,12
20110301|2010-08-10 04:30,10,79.22,79.22,79.22,79.22,22
20110301|2010-08-10 05:30,10,79.12,79.12,79.12,79.12,1
20110301|2010-08-10 06:30,10,79.12,79.12,79.02,79.02,15
20110301|2010-08-10 07:00,10,79.08,79.1,78.92,78.92,73
20110301|2010-08-10 07:30,10,78.93,79.11,78.81,78.81,51
20110301|2010-08-10 08:00,10,78.77,78.87,78.61,78.7,52
20110301|2010-08-10 08:30,10,78.7,78.71,78.29,78.3,232
20110301|2010-08-10 09:00,10,78.29,78.44,78.09,78.4,153
20110301|2010-08-10 09:30,10,78.35,79.43,78.33,79.12,238
20110301|2010-08-10 10:00,10,79.2,79.58,79,79.58,95
20110301|2010-08-10 10:30,10,79.58,79.7,79.3,79.42,112
20110301|2010-08-10 11:00,10,79.5,79.54,78.86,78.86,98
20110301|2010-08-10 11:30,10,79.24,79.51,79.24,79.42,35
20110301|2010-08-10 12:00,10,79.57,79.65,79.57,79.62,42
20110301|2010-08-10 12:30,10,79.65,79.79,79.57,79.76,101
20110301|2010-08-10 13:00,10,79.76,79.94,79.69,79.8,279
20110301|2010-08-10 20:00,11,79.8,79.95,79.8,79.95,101
20110301|2010-08-10 20:30,11,79.9,79.9,79.9,79.9,1
20110301|2010-08-11 00:00,11,79.72,79.72,79.72,79.72,2
20110301|2010-08-11 01:00,11,79.72,79.72,79.6,79.6,14
20110301|2010-08-11 01:30,11,79.6,79.6,79.59,79.59,7
20110301|2010-08-11 02:00,11,79.53,79.55,79.53,79.55,19
20110301|2010-08-11 03:00,11,79.59,79.59,79.55,79.59,7
20110301|2010-08-11 04:30,11,79.59,79.59,79.59,79.59,20
20110301|2010-08-11 05:00,11,79.57,79.57,79.57,79.57,1
20110301|2010-08-11 05:30,11,79.6,79.6,79.6,79.6,32
20110301|2010-08-11 06:30,11,79.5,79.5,79.42,79.42,7
20110301|2010-08-11 07:00,11,79.59,79.59,79.5,79.59,28
20110301|2010-08-11 07:30,11,79.59,79.76,79.59,79.75,37
20110301|2010-08-11 08:00,11,79.74,79.74,79.5,79.6,18
20110301|2010-08-11 08:30,11,79.5,79.61,79.34,79.43,70
20110301|2010-08-11 09:00,11,79.38,79.49,79.35,79.39,21
20110301|2010-08-11 09:30,11,79.49,79.77,79.4,79.7,73
20110301|2010-08-11 10:00,11,79.65,79.75,79.5,79.75,101
20110301|2010-08-11 10:30,11,79.77,79.9,79.77,79.85,65
20110301|2010-08-11 11:00,11,79.8,79.9,79.76,79.8,157
20110301|2010-08-11 11:30,11,79.9,79.9,79.8,79.8,60
20110301|2010-08-11 12:00,11,79.8,79.92,79.77,79.91,56
20110301|2010-08-11 12:30,11,79.92,79.95,79.85,79.85,68
20110301|2010-08-11 13:00,11,79.88,79.94,79.34,79.57,227
20110301|2010-08-11 20:00,12,79.8,79.8,79.75,79.8,20
20110301|2010-08-11 20:30,12,79.85,79.85,79.85,79.85,4
20110301|2010-08-11 21:30,12,79.85,79.85,79.85,79.85,10
20110301|2010-08-11 22:00,12,79.8,79.8,79.8,79.8,1
20110301|2010-08-11 23:30,12,79.61,79.61,79.6,79.6,9
20110301|2010-08-12 01:00,12,79.81,79.81,79.79,79.79,2
20110301|2010-08-12 02:00,12,79.79,79.8,79.79,79.8,5
20110301|2010-08-12 02:30,12,79.8,79.8,79.8,79.8,1
20110301|2010-08-12 03:00,12,79.8,79.8,79.64,79.64,19
20110301|2010-08-12 04:30,12,79.77,79.77,79.77,79.77,2
20110301|2010-08-12 05:00,12,79.8,79.8,79.77,79.77,10
20110301|2010-08-12 05:30,12,79.83,79.83,79.83,79.83,1
20110301|2010-08-12 06:00,12,79.83,79.83,79.83,79.83,4
20110301|2010-08-12 06:30,12,79.83,79.85,79.77,79.81,57
20110301|2010-08-12 07:00,12,79.84,79.9,78.89,79.41,231
20110301|2010-08-12 07:30,12,79.38,80.68,79.38,80.5,404
20110301|2010-08-12 08:00,12,80.7,81.58,80.7,81.58,523
20110301|2010-08-12 08:30,12,81.65,81.75,80.75,80.75,177
20110301|2010-08-12 09:00,12,81,81.04,81,81.02,20
20110301|2010-08-12 09:30,12,81.02,81.32,81.02,81.13,109
20110301|2010-08-12 10:00,12,81.2,81.49,81.05,81.2,229
20110301|2010-08-12 10:30,12,81.2,82.21,81.2,81.6,338
20110301|2010-08-12 11:00,12,81.6,81.91,81.49,81.69,234
20110301|2010-08-12 11:30,12,81.55,81.69,81.23,81.49,18
20110301|2010-08-12 12:00,12,81.5,81.65,81.5,81.56,97
20110301|2010-08-12 12:30,12,81.58,81.65,81.5,81.5,35
20110301|2010-08-12 13:00,12,81.49,82.14,81.49,81.76,159
20110301|2010-08-12 20:00,13,81.67,81.68,81.55,81.68,10
20110301|2010-08-12 20:30,13,81.7,81.7,81.7,81.7,11
20110301|2010-08-12 21:00,13,81.64,81.65,81.63,81.65,9
20110301|2010-08-12 21:30,13,81.6,81.61,81.6,81.61,27
20110301|2010-08-12 22:00,13,81.58,81.65,81.58,81.65,20
20110301|2010-08-12 22:30,13,81.65,81.65,81.61,81.64,40
20110301|2010-08-12 23:00,13,81.64,81.65,81.64,81.65,140
20110301|2010-08-13 01:00,13,81.62,81.62,81.62,81.62,4
20110301|2010-08-13 01:30,13,81.69,81.69,81.69,81.69,3
20110301|2010-08-13 02:00,13,81.69,81.69,81.69,81.69,18
20110301|2010-08-13 02:30,13,81.75,81.76,81.75,81.76,13
20110301|2010-08-13 03:00,13,81.75,81.75,81.75,81.75,36
20110301|2010-08-13 03:30,13,81.74,81.77,81.74,81.77,45
20110301|2010-08-13 04:00,13,81.77,81.77,81.77,81.77,2
20110301|2010-08-13 04:30,13,81.77,81.77,81.77,81.77,2
20110301|2010-08-13 05:00,13,81.77,81.77,81.77,81.77,18
20110301|2010-08-13 05:30,13,81.75,81.75,81.75,81.75,11
20110301|2010-08-13 06:00,13,81.75,81.8,81.75,81.8,21
20110301|2010-08-13 06:30,13,81.8,81.92,81.8,81.92,78
20110301|2010-08-13 07:00,13,81.93,82,81.93,81.99,88
20110301|2010-08-13 07:30,13,81.99,82,81.95,82,65
20110301|2010-08-13 08:00,13,82.05,82.41,82.02,82.27,368
20110301|2010-08-13 08:30,13,82.35,82.5,82.25,82.25,203
20110301|2010-08-13 09:00,13,82.25,82.73,82.2,82.73,216
20110301|2010-08-13 09:30,13,82.78,83.16,82.4,82.7,617
20110301|2010-08-13 10:00,13,82.7,82.79,82.5,82.79,156
20110301|2010-08-13 10:30,13,82.85,82.9,82.62,82.8,281
20110301|2010-08-13 11:00,13,82.8,82.85,82.65,82.69,139
20110301|2010-08-13 11:30,13,82.75,82.95,82.65,82.65,78
20110301|2010-08-13 12:00,13,82.7,82.77,82.46,82.7,90
20110301|2010-08-13 12:30,13,82.59,82.91,82.49,82.89,60
20110301|2010-08-13 13:00,13,82.89,82.91,82.21,82.5,188
20110301|2010-08-15 20:00,16,82.29,82.6,82.29,82.35,57
20110301|2010-08-15 21:00,16,82.62,82.62,82.62,82.62,10
20110301|2010-08-15 21:30,16,82.58,82.58,82.57,82.57,15
20110301|2010-08-15 22:30,16,82.65,82.65,82.65,82.65,1
20110301|2010-08-15 23:30,16,82.65,82.65,82.62,82.62,8
20110301|2010-08-16 00:30,16,82.65,82.65,82.65,82.65,1
20110301|2010-08-16 01:00,16,82.65,82.65,82.57,82.57,3
20110301|2010-08-16 02:00,16,82.52,82.52,82.52,82.52,1
20110301|2010-08-16 03:30,16,82.65,82.65,82.65,82.65,1
20110301|2010-08-16 04:00,16,82.65,82.65,82.65,82.65,7
20110301|2010-08-16 04:30,16,82.65,82.65,82.65,82.65,31
20110301|2010-08-16 05:00,16,82.65,82.75,82.65,82.71,40
20110301|2010-08-16 05:30,16,82.71,82.75,82.55,82.57,64
20110301|2010-08-16 06:00,16,82.32,82.32,82.3,82.3,3
20110301|2010-08-16 07:00,16,82.52,82.52,82.38,82.52,27
20110301|2010-08-16 07:30,16,82.57,82.71,82.57,82.71,95
20110301|2010-08-16 08:00,16,82.53,82.65,82.49,82.65,31
20110301|2010-08-16 08:30,16,82.65,82.71,82.55,82.62,134
20110301|2010-08-16 09:00,16,82.69,82.69,82.52,82.68,29
20110301|2010-08-16 09:30,16,82.68,82.94,82.4,82.47,302
20110301|2010-08-16 10:00,16,82.4,82.53,82.23,82.3,128
20110301|2010-08-16 10:30,16,82.2,82.41,82.2,82.32,39
20110301|2010-08-16 11:00,16,82.31,82.43,82.31,82.4,27
20110301|2010-08-16 11:30,16,82.48,82.5,82.48,82.48,79
20110301|2010-08-16 12:00,16,82.48,82.48,82.05,82.22,119
20110301|2010-08-16 12:30,16,82.25,82.25,82.23,82.25,38
20110301|2010-08-16 13:00,16,82.35,82.56,82.3,82.42,150
20110301|2010-08-16 20:00,17,82.32,82.32,82.23,82.31,9
20110301|2010-08-16 22:00,17,82.38,82.4,82.38,82.4,16
20110301|2010-08-17 01:00,17,82.3,82.3,82.3,82.3,20
20110301|2010-08-17 01:30,17,82.3,82.3,82.3,82.3,19
20110301|2010-08-17 02:00,17,82.3,82.3,82.28,82.28,5
20110301|2010-08-17 02:30,17,82.3,82.31,82.3,82.31,7
20110301|2010-08-17 03:00,17,82.3,82.35,82.3,82.35,27
20110301|2010-08-17 03:30,17,82.38,82.39,82.38,82.39,13
20110301|2010-08-17 06:00,17,82.25,82.25,82.07,82.07,2
20110301|2010-08-17 06:30,17,82.07,82.07,82.05,82.05,3
20110301|2010-08-17 08:00,17,82.38,82.4,82.2,82.2,52
20110301|2010-08-17 08:30,17,82.1,82.2,82.07,82.2,5
20110301|2010-08-17 09:00,17,82.35,82.35,82.35,82.35,1
20110301|2010-08-17 09:30,17,82.35,82.78,82.16,82.75,181
20110301|2010-08-17 10:00,17,82.75,82.81,82.56,82.56,96
20110301|2010-08-17 10:30,17,82.52,82.6,82.46,82.51,23
20110301|2010-08-17 11:00,17,82.4,82.51,82.4,82.5,70
20110301|2010-08-17 11:30,17,82.5,82.6,82.5,82.6,5
20110301|2010-08-17 12:00,17,82.6,82.78,82.6,82.75,88
20110301|2010-08-17 12:30,17,82.85,82.9,82.8,82.86,179
20110301|2010-08-17 13:00,17,82.8,82.88,82.28,82.28,112
20110301|2010-08-17 20:00,18,82.53,82.61,82.53,82.61,6
20110301|2010-08-17 20:30,18,82.65,82.65,82.65,82.65,7
20110301|2010-08-17 21:30,18,82.65,82.65,82.65,82.65,11
20110301|2010-08-17 22:00,18,82.65,82.65,82.65,82.65,1
20110301|2010-08-18 01:30,18,82.65,82.69,82.65,82.69,20
20110301|2010-08-18 02:00,18,82.53,82.53,82.35,82.35,3
20110301|2010-08-18 03:30,18,82.5,82.5,82.5,82.5,2
20110301|2010-08-18 04:00,18,82.43,82.43,82.43,82.43,1
20110301|2010-08-18 06:00,18,82.56,82.63,82.48,82.48,9
20110301|2010-08-18 06:30,18,82.48,82.63,82.45,82.63,20
20110301|2010-08-18 07:00,18,82.65,82.65,82.65,82.65,32
20110301|2010-08-18 07:30,18,82.7,82.7,82.7,82.7,53
20110301|2010-08-18 08:00,18,82.7,82.7,82.6,82.65,47
20110301|2010-08-18 08:30,18,82.65,82.7,82.23,82.25,62
20110301|2010-08-18 09:00,18,82.25,82.33,81.77,81.77,164
20110301|2010-08-18 09:30,18,81.77,82.2,81.77,82.11,192
20110301|2010-08-18 10:00,18,82.15,82.33,82.06,82.26,154
20110301|2010-08-18 10:30,18,82.29,82.39,82.22,82.32,82
20110301|2010-08-18 11:00,18,82.35,82.4,82.33,82.4,9
20110301|2010-08-18 11:30,18,82.35,82.35,82.35,82.35,4
20110301|2010-08-18 12:00,18,82.17,82.27,82.17,82.27,30
20110301|2010-08-18 12:30,18,82.27,82.4,82.18,82.18,72
20110301|2010-08-18 13:00,18,82.18,82.26,81.99,82.26,207
20110301|2010-08-18 20:00,19,82.44,82.44,82.25,82.25,28
20110301|2010-08-19 00:00,19,82.41,82.44,82.41,82.44,4
20110301|2010-08-19 01:30,19,82.3,82.36,82.3,82.36,4
20110301|2010-08-19 02:30,19,82.25,82.25,82.25,82.25,4
20110301|2010-08-19 03:00,19,82.37,82.42,82.37,82.42,3
20110301|2010-08-19 04:30,19,82.42,82.42,82.31,82.31,23
20110301|2010-08-19 05:00,19,82.34,82.34,82.34,82.34,3
20110301|2010-08-19 06:00,19,82.35,82.42,82.34,82.34,13
20110301|2010-08-19 06:30,19,82.34,82.34,82.31,82.31,29
20110301|2010-08-19 07:00,19,82.33,82.4,82.33,82.4,29
20110301|2010-08-19 07:30,19,82.46,82.51,82.45,82.51,55
20110301|2010-08-19 08:00,19,82.5,82.78,82.5,82.75,108
20110301|2010-08-19 08:30,19,82.67,82.7,82.55,82.62,22
20110301|2010-08-19 09:00,19,82.54,82.73,82.54,82.73,111
20110301|2010-08-19 09:30,19,82.75,82.85,82.4,82.4,287
20110301|2010-08-19 10:00,19,82.4,82.5,82.35,82.43,73
20110301|2010-08-19 10:30,19,82.36,82.4,82.26,82.26,156
20110301|2010-08-19 11:00,19,82.31,82.37,82.31,82.34,58
20110301|2010-08-19 11:30,19,82.37,82.6,82.37,82.6,13
20110301|2010-08-19 12:00,19,82.6,82.7,82.51,82.51,64
20110301|2010-08-19 12:30,19,82.6,82.61,82.43,82.5,95
20110301|2010-08-19 13:00,19,82.52,82.65,82.43,82.51,136
20110301|2010-08-19 20:00,20,82.48,82.48,82.32,82.32,11
20110301|2010-08-19 20:30,20,82.31,82.31,81.97,81.97,121
20110301|2010-08-19 21:30,20,82.07,82.07,81.97,81.97,14
20110301|2010-08-19 23:00,20,82,82,82,82,36
20110301|2010-08-19 23:30,20,82,82,82,82,5
20110301|2010-08-20 00:30,20,81.97,81.97,81.97,81.97,23
20110301|2010-08-20 01:00,20,81.92,81.92,81.58,81.58,106
20110301|2010-08-20 01:30,20,81.6,81.8,81.52,81.8,71
20110301|2010-08-20 02:00,20,81.63,81.63,81.63,81.63,2
20110301|2010-08-20 02:30,20,81.75,81.76,81.75,81.76,4
20110301|2010-08-20 03:00,20,81.76,81.8,81.76,81.8,105
20110301|2010-08-20 03:30,20,81.8,81.8,81.8,81.8,2
20110301|2010-08-20 05:30,20,81.86,81.86,81.86,81.86,1
20110301|2010-08-20 06:00,20,81.86,81.86,81.8,81.8,13
20110301|2010-08-20 06:30,20,81.85,81.9,81.76,81.9,35
20110301|2010-08-20 07:00,20,81.91,81.91,81.86,81.86,8
20110301|2010-08-20 07:30,20,81.86,81.95,81.68,81.76,51
20110301|2010-08-20 08:00,20,81.77,81.77,81.75,81.77,18
20110301|2010-08-20 08:30,20,81.88,82,81.88,82,66
20110301|2010-08-20 09:00,20,81.9,81.95,81.9,81.95,15
20110301|2010-08-20 09:30,20,81.94,81.95,81.78,81.86,88
20110301|2010-08-20 10:00,20,81.78,81.83,81.66,81.79,20
20110301|2010-08-20 10:30,20,81.79,81.79,81.62,81.62,34
20110301|2010-08-20 11:00,20,81.67,81.7,81.58,81.7,61
20110301|2010-08-20 11:30,20,81.67,81.75,81.64,81.75,12
20110301|2010-08-20 12:00,20,81.74,81.86,81.74,81.85,65
20110301|2010-08-20 12:30,20,81.87,81.88,81.7,81.86,82
20110301|2010-08-20 13:00,20,81.86,81.86,81.6,81.6,139
20110301|2010-08-22 20:00,23,81.81,81.91,81.8,81.91,32
20110301|2010-08-22 20:30,23,81.95,81.95,81.92,81.92,5
20110301|2010-08-22 22:00,23,81.8,81.8,81.8,81.8,8
20110301|2010-08-23 01:30,23,81.73,81.73,81.62,81.62,18
20110301|2010-08-23 02:00,23,81.8,81.8,81.8,81.8,1
20110301|2010-08-23 02:30,23,81.8,81.8,81.8,81.8,1
20110301|2010-08-23 03:00,23,81.8,81.8,81.62,81.62,52
20110301|2010-08-23 03:30,23,81.62,81.62,81.62,81.62,4
20110301|2010-08-23 04:00,23,81.69,81.86,81.69,81.86,51
20110301|2010-08-23 04:30,23,81.86,81.9,81.79,81.9,53
20110301|2010-08-23 05:00,23,81.9,81.9,81.9,81.9,6
20110301|2010-08-23 06:00,23,81.9,82.08,81.83,82.08,47
20110301|2010-08-23 06:30,23,82.15,82.4,82.15,82.4,56
20110301|2010-08-23 07:00,23,82.48,82.7,82.48,82.7,49
20110301|2010-08-23 07:30,23,82.7,82.97,82.65,82.92,82
20110301|2010-08-23 08:00,23,82.95,82.95,82.63,82.63,10
20110301|2010-08-23 08:30,23,82.7,82.97,82.7,82.9,59
20110301|2010-08-23 09:00,23,82.9,82.97,82.77,82.97,96
20110301|2010-08-23 09:30,23,82.97,82.97,82.58,82.59,85
20110301|2010-08-23 10:00,23,82.45,82.45,82,82.02,66
20110301|2010-08-23 10:30,23,82.1,82.16,82.1,82.13,29
20110301|2010-08-23 11:00,23,82.13,82.52,82.13,82.35,106
20110301|2010-08-23 11:30,23,82.4,82.51,82.4,82.51,22
20110301|2010-08-23 12:00,23,82.38,82.5,82.38,82.5,4
20110301|2010-08-23 12:30,23,82.51,82.6,82.47,82.5,55
20110301|2010-08-23 13:00,23,82.5,82.5,82,82.34,60
20110301|2010-08-23 20:00,24,82.28,82.28,82.28,82.28,1
20110301|2010-08-24 02:00,24,82.23,82.23,82.23,82.23,3
20110301|2010-08-24 02:30,24,82.31,82.31,82.31,82.31,5
20110301|2010-08-24 03:30,24,82.4,82.4,82.4,82.4,1
20110301|2010-08-24 04:00,24,82.4,82.4,82.34,82.34,49
20110301|2010-08-24 04:30,24,82.4,82.4,82.4,82.4,7
20110301|2010-08-24 05:00,24,82.5,82.5,82.4,82.4,29
20110301|2010-08-24 05:30,24,82.45,82.55,82.45,82.55,5
20110301|2010-08-24 06:00,24,82.51,82.51,82.33,82.45,41
20110301|2010-08-24 06:30,24,82.45,82.45,82.16,82.32,60
20110301|2010-08-24 07:00,24,82.29,82.3,81.79,81.79,44
20110301|2010-08-24 07:30,24,81.78,81.78,81.65,81.65,47
20110301|2010-08-24 08:00,24,81.65,81.99,81.28,81.28,230
20110301|2010-08-24 08:30,24,81.33,81.59,81.17,81.59,93
20110301|2010-08-24 09:00,24,81.59,81.9,81.5,81.9,152
20110301|2010-08-24 09:30,24,81.81,81.85,81.46,81.5,192
20110301|2010-08-24 10:00,24,81.5,81.87,81.5,81.87,94
20110301|2010-08-24 10:30,24,81.88,82.15,81.88,82.09,187
20110301|2010-08-24 11:00,24,82.1,82.19,82.09,82.12,132
20110301|2010-08-24 11:30,24,82.12,82.22,82.08,82.22,38
20110301|2010-08-24 12:00,24,82.14,82.17,82.12,82.15,35
20110301|2010-08-24 12:30,24,82.15,82.15,82.1,82.1,25
20110301|2010-08-24 13:00,24,82.11,83.8,82.11,83.75,1097
20110301|2010-08-24 20:00,25,83.73,83.73,83.46,83.53,24
20110301|2010-08-24 20:30,25,83.5,83.5,83.44,83.44,15
20110301|2010-08-24 21:00,25,83.74,83.87,83.74,83.87,14
20110301|2010-08-24 21:30,25,83.62,83.69,83.62,83.69,8
20110301|2010-08-24 22:30,25,83.6,83.6,83.6,83.6,10
20110301|2010-08-25 00:30,25,83.55,83.55,83.46,83.46,4
20110301|2010-08-25 01:30,25,83.46,83.46,83.34,83.34,17
20110301|2010-08-25 02:00,25,83.58,83.62,83.58,83.62,3
20110301|2010-08-25 02:30,25,83.62,83.65,83.62,83.65,4
20110301|2010-08-25 03:00,25,83.65,83.65,83.64,83.65,11
20110301|2010-08-25 03:30,25,83.65,83.65,83.64,83.64,2
20110301|2010-08-25 04:00,25,83.65,83.69,83.65,83.69,13
20110301|2010-08-25 05:00,25,83.7,83.7,83.7,83.7,5
20110301|2010-08-25 05:30,25,83.68,83.7,83.68,83.7,11
20110301|2010-08-25 06:00,25,83.7,83.7,83.69,83.69,14
20110301|2010-08-25 06:30,25,83.72,83.8,83.72,83.8,2
20110301|2010-08-25 07:00,25,83.8,83.8,83.8,83.8,2
20110301|2010-08-25 07:30,25,83.73,83.73,83.35,83.41,7
20110301|2010-08-25 08:00,25,83.4,83.45,83.4,83.45,10
20110301|2010-08-25 08:30,25,83.45,83.45,83.28,83.29,13
20110301|2010-08-25 09:00,25,83.29,83.35,83.13,83.3,82
20110301|2010-08-25 09:30,25,83.35,83.69,83.34,83.63,151
20110301|2010-08-25 10:00,25,83.63,83.79,83.6,83.73,115
20110301|2010-08-25 10:30,25,83.73,84.02,83.64,83.9,292
20110301|2010-08-25 11:00,25,83.9,83.92,83.76,83.8,97
20110301|2010-08-25 11:30,25,83.8,84,83.8,83.99,19
20110301|2010-08-25 12:00,25,83.99,84.06,83.81,83.85,61
20110301|2010-08-25 12:30,25,83.81,83.81,83.52,83.6,100
20110301|2010-08-25 13:00,25,83.59,83.82,83.45,83.45,151
20110301|2010-08-25 20:00,26,83.45,83.45,83.45,83.45,3
20110301|2010-08-25 23:00,26,83.79,83.79,83.79,83.79,1
20110301|2010-08-26 00:00,26,83.71,83.71,83.7,83.7,3
20110301|2010-08-26 00:30,26,83.61,83.61,83.6,83.6,7
20110301|2010-08-26 01:00,26,83.59,83.59,83.59,83.59,1
20110301|2010-08-26 01:30,26,83.6,83.6,83.6,83.6,3
20110301|2010-08-26 02:00,26,83.6,83.7,83.6,83.7,67
20110301|2010-08-26 04:00,26,83.7,83.7,83.7,83.7,32
20110301|2010-08-26 07:00,26,83.69,83.82,83.69,83.8,36
20110301|2010-08-26 07:30,26,83.75,84,83.75,83.98,144
20110301|2010-08-26 08:00,26,83.98,84.2,83.98,84,158
20110301|2010-08-26 08:30,26,84.22,84.25,84.08,84.08,53
20110301|2010-08-26 09:00,26,84.02,84.75,84.02,84.55,241
20110301|2010-08-26 09:30,26,84.67,84.68,84.36,84.43,230
20110301|2010-08-26 10:00,26,84.4,84.55,84.17,84.37,227
20110301|2010-08-26 10:30,26,84.5,84.75,84.49,84.7,136
20110301|2010-08-26 11:00,26,84.7,84.74,84.55,84.65,111
20110301|2010-08-26 11:30,26,84.73,84.85,84.65,84.82,295
20110301|2010-08-26 12:00,26,84.86,84.86,84.63,84.74,69
20110301|2010-08-26 12:30,26,84.74,84.88,84.68,84.77,69
20110301|2010-08-26 13:00,26,84.8,84.85,84.6,84.76,262
20110301|2010-08-26 20:00,27,84.75,84.9,84.67,84.8,8
20110301|2010-08-26 22:00,27,84.8,85,84.8,85,6
20110301|2010-08-26 23:30,27,85,85,85,85,3
20110301|2010-08-27 00:30,27,85,85,85,85,11
20110301|2010-08-27 01:00,27,85,85,85,85,4
20110301|2010-08-27 01:30,27,85.1,85.26,85.1,85.2,39
20110301|2010-08-27 02:00,27,85.2,85.25,85.2,85.25,20
20110301|2010-08-27 03:00,27,85.1,85.1,85.1,85.1,4
20110301|2010-08-27 05:00,27,85.1,85.23,85.1,85.23,20
20110301|2010-08-27 06:00,27,85.2,85.23,85.2,85.23,13
20110301|2010-08-27 06:30,27,85.24,85.24,85.24,85.24,2
20110301|2010-08-27 07:00,27,85.3,85.34,85.3,85.34,84
20110301|2010-08-27 07:30,27,85.34,85.34,85.33,85.34,55
20110301|2010-08-27 08:00,27,85.34,85.37,85.34,85.37,18
20110301|2010-08-27 08:30,27,85.41,85.65,85.41,85.65,48
20110301|2010-08-27 09:00,27,85.5,85.6,85.5,85.6,9
20110301|2010-08-27 09:30,27,85.6,85.63,85.3,85.63,131
20110301|2010-08-27 10:00,27,85.59,85.59,85.5,85.5,58
20110301|2010-08-27 10:30,27,85.49,85.75,85.49,85.75,109
20110301|2010-08-27 11:00,27,85.7,85.75,85.29,85.5,71
20110301|2010-08-27 11:30,27,85.29,85.29,85.2,85.2,19
20110301|2010-08-27 12:00,27,85.25,85.35,85.13,85.33,32
20110301|2010-08-27 12:30,27,85.39,85.39,85.37,85.37,3
20110301|2010-08-27 13:00,27,85.3,85.3,84.48,84.55,163
20110301|2010-08-29 20:00,30,84.8,84.8,84.8,84.8,5
20110301|2010-08-29 20:30,30,84.94,85,84.94,85,5
20110301|2010-08-29 21:00,30,84.95,84.95,84.8,84.8,57
20110301|2010-08-29 21:30,30,84.84,84.85,84.84,84.85,5
20110301|2010-08-29 23:30,30,84.85,84.85,84.85,84.85,1
20110301|2010-08-30 00:30,30,84.85,84.85,84.6,84.6,46
20110301|2010-08-30 01:00,30,84.52,84.52,84.52,84.52,14
20110301|2010-08-30 01:30,30,84.52,84.52,84.52,84.52,5
20110301|2010-08-30 02:00,30,84.44,84.44,84.4,84.4,4
20110301|2010-08-30 02:30,30,84.44,84.44,84.44,84.44,9
20110301|2010-08-30 03:00,30,84.44,84.44,84.37,84.38,9
20110301|2010-08-30 03:30,30,84.35,84.35,84.21,84.21,21
20110301|2010-08-30 04:00,30,84.21,84.21,84.21,84.21,3
20110301|2010-08-30 04:30,30,84.34,84.34,84.34,84.34,3
20110301|2010-08-30 06:00,30,84.25,84.35,84.25,84.35,6
20110301|2010-08-30 06:30,30,84.35,84.36,84.35,84.35,3
20110301|2010-08-30 07:00,30,84.46,84.48,84.46,84.48,6
20110301|2010-08-30 07:30,30,84.48,84.6,84.48,84.53,15
20110301|2010-08-30 08:00,30,84.53,84.59,84.53,84.59,23
20110301|2010-08-30 08:30,30,84.6,84.77,84.6,84.7,44
20110301|2010-08-30 09:00,30,84.76,84.84,84.72,84.72,22
20110301|2010-08-30 09:30,30,84.83,84.94,84.5,84.8,202
20110301|2010-08-30 10:00,30,84.8,85.1,84.8,84.98,194
20110301|2010-08-30 10:30,30,84.99,85.04,84.85,84.85,61
20110301|2010-08-30 11:00,30,84.82,84.9,84.75,84.8,44
20110301|2010-08-30 11:30,30,84.94,84.95,84.82,84.94,14
20110301|2010-08-30 12:00,30,84.95,84.99,84.9,84.91,32
20110301|2010-08-30 12:30,30,84.97,85.02,84.85,84.91,93
20110301|2010-08-30 13:00,30,84.99,85,84.8,84.8,48
20110301|2010-08-30 20:00,31,84.93,85.15,84.93,85.15,14
20110301|2010-08-30 21:30,31,85.1,85.1,85.1,85.1,6
20110301|2010-08-30 22:00,31,85.1,85.1,85.1,85.1,14
20110301|2010-08-30 23:00,31,85.1,85.1,85.1,85.1,1
20110301|2010-08-31 00:30,31,85.1,85.15,85.1,85.15,10
20110301|2010-08-31 01:00,31,85.15,85.15,85.15,85.15,10
20110301|2010-08-31 01:30,31,85.06,85.06,84.98,84.99,23
20110301|2010-08-31 02:00,31,84.91,84.91,84.9,84.9,2
20110301|2010-08-31 02:30,31,84.95,84.95,84.9,84.9,5
20110301|2010-08-31 03:00,31,84.9,84.9,84.9,84.9,4
20110301|2010-08-31 04:30,31,84.9,84.9,84.83,84.83,5
20110301|2010-08-31 05:30,31,84.9,84.9,84.9,84.9,9
20110301|2010-08-31 06:00,31,84.9,84.9,84.9,84.9,12
20110301|2010-08-31 06:30,31,84.9,85,84.9,85,28
20110301|2010-08-31 07:00,31,85,85.19,85,85.19,23
20110301|2010-08-31 07:30,31,85.15,85.27,85.15,85.2,7
20110301|2010-08-31 08:00,31,85.25,85.27,85.25,85.27,16
20110301|2010-08-31 08:30,31,85.27,85.27,85.1,85.21,8
20110301|2010-08-31 09:00,31,85.38,85.49,85.31,85.47,41
20110301|2010-08-31 09:30,31,85.47,85.58,85.34,85.58,81
20110301|2010-08-31 10:00,31,85.57,85.6,85.4,85.52,243
20110301|2010-08-31 10:30,31,85.5,85.61,85.43,85.5,30
20110301|2010-08-31 11:00,31,85.51,85.65,85.51,85.65,35
20110301|2010-08-31 11:30,31,85.65,85.8,85.6,85.6,144
20110301|2010-08-31 12:00,31,85.63,85.66,85.38,85.62,41
20110301|2010-08-31 12:30,31,85.69,85.83,85.6,85.65,45
20110301|2010-08-31 13:00,31,85.35,85.35,84.63,84.66,199
20110301|2010-08-31 20:00,1,84.74,84.74,84.74,84.74,11
20110301|2010-08-31 20:30,1,84.53,84.53,84.37,84.37,7
20110301|2010-08-31 22:30,1,84.75,84.75,84.75,84.75,1
20110301|2010-09-01 00:00,1,84.69,84.69,84.69,84.69,2
20110301|2010-09-01 00:30,1,84.75,84.75,84.75,84.75,15
20110301|2010-09-01 01:30,1,84.68,84.76,84.59,84.76,12
20110301|2010-09-01 02:30,1,84.92,85,84.92,85,8
20110301|2010-09-01 03:30,1,85,85,85,85,1
20110301|2010-09-01 05:00,1,85,85.15,85,85.15,7
20110301|2010-09-01 06:30,1,85.15,85.15,85.06,85.06,8
20110301|2010-09-01 07:00,1,85.04,85.26,85.02,85.26,17
20110301|2010-09-01 07:30,1,85.26,85.4,85.26,85.32,29
20110301|2010-09-01 08:00,1,85.31,85.5,85.3,85.5,30
20110301|2010-09-01 08:30,1,85.64,85.64,85.59,85.64,3
20110301|2010-09-01 09:00,1,85.65,85.69,85.25,85.37,41
20110301|2010-09-01 09:30,1,85.47,85.69,85.4,85.61,58
20110301|2010-09-01 10:00,1,85.65,85.97,85.39,85.39,162
20110301|2010-09-01 10:30,1,85.37,85.6,85.36,85.52,60
20110301|2010-09-01 11:00,1,85.52,85.79,85.52,85.78,57
20110301|2010-09-01 11:30,1,85.8,85.83,85.5,85.5,59
20110301|2010-09-01 12:00,1,85.67,85.95,85.67,85.86,65
20110301|2010-09-01 12:30,1,85.79,85.95,85.6,85.95,27
20110301|2010-09-01 13:00,1,85.95,86,85.43,85.74,82
20110301|2010-09-01 20:00,2,86.16,86.27,86.16,86.27,53
20110301|2010-09-01 20:30,2,86.15,86.15,86.12,86.12,4
20110301|2010-09-01 21:00,2,86.18,86.18,86.18,86.18,3
20110301|2010-09-01 22:00,2,86.19,86.19,86.01,86.01,3
20110301|2010-09-02 00:30,2,86.26,86.3,86.26,86.3,8
20110301|2010-09-02 01:30,2,86.02,86.07,86.02,86.04,21
20110301|2010-09-02 02:00,2,86.44,86.5,86.44,86.44,40
20110301|2010-09-02 03:00,2,86.47,86.5,86.47,86.47,26
20110301|2010-09-02 04:00,2,86.6,86.75,86.6,86.65,74
20110301|2010-09-02 04:30,2,86.77,86.77,86.6,86.6,3
20110301|2010-09-02 05:00,2,86.76,86.84,86.76,86.84,28
20110301|2010-09-02 05:30,2,86.7,86.7,86.7,86.7,1
20110301|2010-09-02 06:00,2,86.7,86.7,86.7,86.7,3
20110301|2010-09-02 06:30,2,86.7,87,86.7,86.8,44
20110301|2010-09-02 07:00,2,86.8,87,86.78,86.84,78
20110301|2010-09-02 07:30,2,86.84,86.86,86.72,86.72,25
20110301|2010-09-02 08:00,2,86.83,87.4,86.83,87.3,222
20110301|2010-09-02 08:30,2,87.3,87.73,87.2,87.73,509
20110301|2010-09-02 09:00,2,87.65,88,87.57,88,326
20110301|2010-09-02 09:30,2,87.89,87.92,87.65,87.81,246
20110301|2010-09-02 10:00,2,87.81,87.9,87.6,87.89,129
20110301|2010-09-02 10:30,2,87.89,88.05,87.81,87.94,171
20110301|2010-09-02 11:00,2,87.94,87.95,87.85,87.95,44
20110301|2010-09-02 11:30,2,87.9,88,87.9,88,72
20110301|2010-09-02 12:00,2,88,88,87.81,87.85,49
20110301|2010-09-02 12:30,2,87.82,87.82,87.65,87.7,40
20110301|2010-09-02 13:00,2,87.7,87.99,87.6,87.64,130
20110301|2010-09-02 20:00,3,87.6,87.71,87.6,87.6,27
20110301|2010-09-02 20:30,3,87.61,87.74,87.61,87.74,25
20110301|2010-09-02 22:00,3,87.8,87.8,87.8,87.8,4
20110301|2010-09-02 23:00,3,88,88,88,88,5
20110301|2010-09-02 23:30,3,88,88,88,88,4
20110301|2010-09-03 00:00,3,88,88,88,88,5
20110301|2010-09-03 00:30,3,88.2,88.23,88.2,88.23,8
20110301|2010-09-03 01:00,3,88.2,88.2,88.15,88.15,2
20110301|2010-09-03 01:30,3,88.15,88.2,88.15,88.2,29
20110301|2010-09-03 02:00,3,88.2,88.23,88.2,88.23,12
20110301|2010-09-03 02:30,3,88.19,88.2,88.12,88.12,12
20110301|2010-09-03 03:30,3,88.05,88.05,88.05,88.05,5
20110301|2010-09-03 04:00,3,88,88,88,88,5
20110301|2010-09-03 04:30,3,87.74,87.74,87.5,87.5,17
20110301|2010-09-03 05:00,3,87.51,87.51,87.37,87.37,20
20110301|2010-09-03 05:30,3,87.39,87.6,87.36,87.6,24
20110301|2010-09-03 06:00,3,87.6,87.69,87.6,87.69,27
20110301|2010-09-03 07:00,3,87.66,87.66,87.5,87.5,9
20110301|2010-09-03 07:30,3,87.32,87.32,87.25,87.25,4
20110301|2010-09-03 08:00,3,87.4,87.4,87.3,87.3,5
20110301|2010-09-03 08:30,3,87.71,87.95,87.71,87.95,7
20110301|2010-09-03 09:00,3,87.84,88.08,87.84,88.08,16
20110301|2010-09-03 09:30,3,88.15,88.23,87.19,87.35,258
20110301|2010-09-03 10:00,3,87.35,87.5,87.21,87.41,59
20110301|2010-09-03 10:30,3,87.46,87.61,87.29,87.29,72
20110301|2010-09-03 11:00,3,87.49,87.83,87.49,87.81,13
20110301|2010-09-03 11:30,3,87.8,87.96,87.8,87.96,113
20110301|2010-09-03 12:00,3,87.95,88.23,87.93,88.1,234
20110301|2010-09-03 12:30,3,88.23,88.23,88,88,113
20110301|2010-09-03 13:00,3,88,88.17,87.56,87.79,132
20110301|2010-09-06 20:00,7,88.5,90.74,88.4,90.74,573
20110301|2010-09-06 20:30,7,90.83,90.83,89.35,89.51,23
20110301|2010-09-06 21:00,7,89.4,89.4,88.05,88.98,134
20110301|2010-09-06 21:30,7,88.9,88.9,88.9,88.9,10
20110301|2010-09-06 22:00,7,88.9,88.9,88.9,88.9,20
20110301|2010-09-06 23:00,7,88.8,88.8,88.8,88.8,1
20110301|2010-09-06 23:30,7,89.1,89.1,89.1,89.1,9
20110301|2010-09-07 00:00,7,89.1,89.1,89.1,89.1,1
20110301|2010-09-07 00:30,7,89.15,89.15,89.15,89.15,20
20110301|2010-09-07 01:00,7,89.03,89.03,89.03,89.03,1
20110301|2010-09-07 01:30,7,89.29,89.96,89.29,89.5,76
20110301|2010-09-07 02:00,7,89.75,89.75,89.45,89.45,11
20110301|2010-09-07 02:30,7,89.51,89.55,89.51,89.55,10
20110301|2010-09-07 03:00,7,89.7,89.78,89.7,89.78,47
20110301|2010-09-07 04:00,7,89.7,89.83,89.7,89.82,129
20110301|2010-09-07 04:30,7,89.67,89.75,89.67,89.75,16
20110301|2010-09-07 05:00,7,89.67,89.7,89.67,89.7,9
20110301|2010-09-07 06:00,7,89.61,89.61,89.61,89.61,10
20110301|2010-09-07 06:30,7,89.5,89.58,89.5,89.58,7
20110301|2010-09-07 07:00,7,89.5,89.61,89.5,89.58,36
20110301|2010-09-07 07:30,7,89.61,89.7,89.25,89.3,145
20110301|2010-09-07 08:00,7,89.3,89.55,89.3,89.4,100
20110301|2010-09-07 08:30,7,89.4,89.54,89.4,89.5,54
20110301|2010-09-07 09:00,7,89.5,89.95,89.5,89.85,208
20110301|2010-09-07 09:30,7,89.9,90.23,89.77,89.83,247
20110301|2010-09-07 10:00,7,89.83,90.29,89.78,90.14,283
20110301|2010-09-07 10:30,7,90.11,90.16,89.92,90.01,120
20110301|2010-09-07 11:00,7,89.99,90.06,89.97,90.01,66
20110301|2010-09-07 11:30,7,90.01,90.01,89.75,89.83,86
20110301|2010-09-07 12:00,7,89.95,89.98,89.72,89.72,21
20110301|2010-09-07 12:30,7,89.89,89.9,89.5,89.52,117
20110301|2010-09-07 13:00,7,89.6,89.71,89.42,89.53,97
20110301|2010-09-07 20:00,8,89.53,90,89.49,89.95,36
20110301|2010-09-07 20:30,8,90,90,90,90,5
20110301|2010-09-07 21:30,8,89.93,89.98,89.75,89.75,26
20110301|2010-09-07 22:00,8,89.78,89.78,89.78,89.78,10
20110301|2010-09-07 22:30,8,89.6,89.6,89.6,89.6,4
20110301|2010-09-07 23:00,8,89.6,89.6,89.6,89.6,3
20110301|2010-09-07 23:30,8,89.6,89.6,89.6,89.6,2
20110301|2010-09-08 00:00,8,89.6,89.6,89.6,89.6,1
20110301|2010-09-08 01:00,8,89.55,89.55,89.47,89.47,12
20110301|2010-09-08 01:30,8,89.51,89.52,89.5,89.52,11
20110301|2010-09-08 02:00,8,89.37,89.37,89.32,89.35,21
20110301|2010-09-08 02:30,8,89.27,89.27,89.26,89.26,2
20110301|2010-09-08 03:00,8,89.25,89.25,89.16,89.16,14
20110301|2010-09-08 03:30,8,89.27,89.27,89.12,89.12,22
20110301|2010-09-08 04:00,8,89.12,89.15,89.12,89.15,7
20110301|2010-09-08 04:30,8,89.12,89.3,89.12,89.3,12
20110301|2010-09-08 05:30,8,89.35,89.5,89.35,89.5,8
20110301|2010-09-08 06:30,8,89.54,89.54,89.46,89.46,18
20110301|2010-09-08 07:00,8,89.5,89.72,89.48,89.72,31
20110301|2010-09-08 07:30,8,89.7,89.7,89.53,89.53,25
20110301|2010-09-08 08:00,8,89.34,89.34,89.21,89.32,18
20110301|2010-09-08 08:30,8,89.6,89.7,89.6,89.7,11
20110301|2010-09-08 09:00,8,89.7,89.85,89.7,89.85,162
20110301|2010-09-08 09:30,8,89.85,89.85,89.35,89.6,220
20110301|2010-09-08 10:00,8,89.74,89.74,89.47,89.55,136
20110301|2010-09-08 10:30,8,89.5,89.5,89.06,89.06,135
20110301|2010-09-08 11:00,8,89.02,89.3,89,89.24,93
20110301|2010-09-08 11:30,8,89.27,89.27,89,89.04,176
20110301|2010-09-08 12:00,8,89.11,89.22,89.11,89.18,14
20110301|2010-09-08 12:30,8,89.01,89.4,89.01,89.3,94
20110301|2010-09-08 13:00,8,89.3,89.37,89.06,89.14,225
20110301|2010-09-08 20:00,9,89.14,89.14,89.14,89.14,18
20110301|2010-09-08 20:30,9,89.06,89.06,88.81,88.81,64
20110301|2010-09-08 21:00,9,88.85,88.86,88.75,88.86,25
20110301|2010-09-08 21:30,9,88.88,88.92,88.82,88.92,22
20110301|2010-09-08 22:00,9,89,89,88.9,88.9,22
20110301|2010-09-08 23:00,9,88.9,88.9,88.9,88.9,9
20110301|2010-09-08 23:30,9,88.9,88.9,88.9,88.9,5
20110301|2010-09-09 00:00,9,88.98,89,88.95,88.95,31
20110301|2010-09-09 00:30,9,89,89,89,89,8
20110301|2010-09-09 01:00,9,89.04,89.15,88.98,89.15,22
20110301|2010-09-09 01:30,9,89.12,89.12,89.12,89.12,2
20110301|2010-09-09 02:00,9,89.16,89.19,89.16,89.19,40
20110301|2010-09-09 02:30,9,89.15,89.15,88.95,88.95,26
20110301|2010-09-09 03:30,9,88.97,88.97,88.9,88.9,20
20110301|2010-09-09 04:00,9,88.91,88.91,88.91,88.91,1
20110301|2010-09-09 04:30,9,88.9,88.92,88.9,88.92,4
20110301|2010-09-09 05:00,9,88.92,88.92,88.84,88.84,11
20110301|2010-09-09 05:30,9,88.82,88.82,88.82,88.82,1
20110301|2010-09-09 07:30,9,88.85,88.85,88.65,88.79,32
20110301|2010-09-09 08:00,9,88.66,88.9,88.6,88.86,19
20110301|2010-09-09 08:30,9,88.8,89.16,88.8,88.9,23
20110301|2010-09-09 09:00,9,88.85,88.85,88.61,88.73,142
20110301|2010-09-09 09:30,9,88.66,89.44,88.66,89.22,224
20110301|2010-09-09 10:00,9,89.25,89.92,89.25,89.54,183
20110301|2010-09-09 10:30,9,89.57,89.57,88.93,88.95,141
20110301|2010-09-09 11:00,9,88.98,89.37,88.91,89.37,52
20110301|2010-09-09 11:30,9,89.44,89.44,89.29,89.29,37
20110301|2010-09-09 12:00,9,89.29,89.36,89.25,89.31,32
20110301|2010-09-09 12:30,9,89.25,89.51,89.25,89.3,71
20110301|2010-09-09 13:00,9,89.36,89.53,89,89.52,127
20110301|2010-09-09 20:00,10,89.08,89.38,89.01,89.38,132
20110301|2010-09-09 20:30,10,89.37,89.37,89.3,89.3,7
20110301|2010-09-09 21:00,10,89.35,89.38,89.35,89.38,3
20110301|2010-09-09 21:30,10,89.41,89.41,89.41,89.41,1
20110301|2010-09-09 22:30,10,89.53,89.55,89.53,89.55,5
20110301|2010-09-09 23:00,10,89.55,89.8,89.55,89.8,12
20110301|2010-09-09 23:30,10,89.6,89.6,89.6,89.6,1
20110301|2010-09-10 00:00,10,89.8,89.92,89.8,89.92,6
20110301|2010-09-10 00:30,10,90,90,90,90,3
20110301|2010-09-10 01:00,10,90.1,90.3,90.1,90.3,102
20110301|2010-09-10 01:30,10,90.3,90.52,90.18,90.52,18
20110301|2010-09-10 02:00,10,90.5,90.5,90.4,90.4,4
20110301|2010-09-10 02:30,10,90.49,90.49,90.49,90.49,1
20110301|2010-09-10 03:00,10,90.5,90.6,90.5,90.6,31
20110301|2010-09-10 03:30,10,90.6,90.73,90.55,90.55,45
20110301|2010-09-10 04:00,10,90.4,90.4,90.4,90.4,30
20110301|2010-09-10 04:30,10,90.45,90.45,90.4,90.4,5
20110301|2010-09-10 05:00,10,90.4,90.4,90.33,90.33,13
20110301|2010-09-10 05:30,10,90.36,90.36,90.36,90.36,2
20110301|2010-09-10 06:00,10,90.4,90.4,90.31,90.31,14
20110301|2010-09-10 06:30,10,90.31,90.31,90.31,90.31,3
20110301|2010-09-10 07:00,10,90.31,90.5,90,90.5,49
20110301|2010-09-10 07:30,10,90.1,90.71,90.1,90.27,53
20110301|2010-09-10 08:00,10,90.49,90.5,89.5,89.5,197
20110301|2010-09-10 08:30,10,89.42,89.92,89.1,89.8,121
20110301|2010-09-10 09:00,10,89.71,90.35,89.71,90.15,77
20110301|2010-09-10 09:30,10,90.28,90.35,89.39,90.11,113
20110301|2010-09-10 10:00,10,90.07,90.15,89.61,89.61,100
20110301|2010-09-10 10:30,10,89.8,89.8,89.58,89.6,90
20110301|2010-09-10 11:00,10,89.6,89.76,89.58,89.59,241
20110301|2010-09-10 11:30,10,89.51,89.55,89.31,89.44,128
20110301|2010-09-10 12:00,10,89.45,89.95,89.41,89.94,12
20110301|2010-09-10 12:30,10,89.89,90,89.71,89.71,58
20110301|2010-09-10 13:00,10,89.84,90.1,89.74,90.1,63
20110301|2010-09-10 13:30,10,90.1,90.1,90.1,90.1,1
20110301|2010-09-12 20:00,13,90,90.39,90,90.31,63
20110301|2010-09-12 20:30,13,90.2,90.45,90.2,90.45,36
20110301|2010-09-12 21:00,13,90.49,90.58,90.49,90.51,19
20110301|2010-09-12 21:30,13,90.59,90.61,90.59,90.6,20
20110301|2010-09-12 22:00,13,90.6,90.61,90.52,90.61,6
20110301|2010-09-12 22:30,13,90.6,90.64,90.6,90.64,4
20110301|2010-09-12 23:00,13,90.7,90.72,90.7,90.72,7
20110301|2010-09-12 23:30,13,90.72,90.73,90.7,90.7,19
20110301|2010-09-13 00:00,13,90.73,90.73,90.7,90.73,8
20110301|2010-09-13 00:30,13,90.73,90.73,90.7,90.7,12
20110301|2010-09-13 01:00,13,90.7,90.8,90.7,90.8,12
20110301|2010-09-13 01:30,13,90.8,90.81,90.8,90.81,6
20110301|2010-09-13 02:00,13,90.81,90.81,90.7,90.81,46
20110301|2010-09-13 02:30,13,90.81,90.85,90.59,90.59,27
20110301|2010-09-13 03:00,13,90.81,90.81,90.81,90.81,8
20110301|2010-09-13 03:30,13,90.85,90.85,90.85,90.85,7
20110301|2010-09-13 04:00,13,90.85,90.85,90.85,90.85,18
20110301|2010-09-13 04:30,13,90.81,90.89,90.8,90.89,32
20110301|2010-09-13 05:00,13,90.82,90.99,90.82,90.99,27
20110301|2010-09-13 05:30,13,90.85,90.85,90.85,90.85,2
20110301|2010-09-13 06:00,13,90.86,90.86,90.86,90.86,1
20110301|2010-09-13 06:30,13,90.93,91.03,90.93,90.98,43
20110301|2010-09-13 07:00,13,90.99,90.99,90.9,90.9,16
20110301|2010-09-13 07:30,13,90.97,90.97,90.97,90.97,5
20110301|2010-09-13 08:00,13,91.04,91.15,91.04,91.15,116
20110301|2010-09-13 08:30,13,91.17,91.26,91.11,91.25,66
20110301|2010-09-13 09:00,13,91.25,91.55,91.25,91.55,150
20110301|2010-09-13 09:30,13,91.55,91.89,91.55,91.79,220
20110301|2010-09-13 10:00,13,91.85,91.98,91.46,91.46,221
20110301|2010-09-13 10:30,13,91.48,91.82,91.48,91.68,185
20110301|2010-09-13 11:00,13,91.63,91.73,91.6,91.61,44
20110301|2010-09-13 11:30,13,91.69,91.88,91.69,91.71,133
20110301|2010-09-13 12:00,13,91.77,91.9,91.71,91.75,32
20110301|2010-09-13 12:30,13,91.78,91.8,91.58,91.72,155
20110301|2010-09-13 13:00,13,91.7,91.7,91.5,91.65,215
20110301|2010-09-13 20:00,14,91.82,91.9,91.82,91.9,10
20110301|2010-09-13 20:30,14,91.95,92,91.95,91.95,20
20110301|2010-09-13 21:00,14,91.86,91.86,91.86,91.86,1
20110301|2010-09-13 21:30,14,91.86,91.9,91.86,91.9,7
20110301|2010-09-13 22:00,14,91.92,92.22,91.92,92.22,79
20110301|2010-09-13 22:30,14,92.22,92.5,92.22,92.48,24
20110301|2010-09-13 23:00,14,92.48,92.54,92.48,92.54,26
20110301|2010-09-13 23:30,14,92.6,92.65,92.6,92.65,4
20110301|2010-09-14 00:00,14,92.6,92.6,92.55,92.55,8
20110301|2010-09-14 00:30,14,92.6,92.6,92.45,92.45,5
20110301|2010-09-14 01:00,14,92.47,92.47,92.34,92.34,35
20110301|2010-09-14 01:30,14,92.57,92.57,92.51,92.51,11
20110301|2010-09-14 03:00,14,92.5,92.5,92.5,92.5,3
20110301|2010-09-14 03:30,14,92.49,92.5,92.47,92.47,9
20110301|2010-09-14 04:00,14,92.47,92.48,92.47,92.48,10
20110301|2010-09-14 04:30,14,92.48,92.48,92.31,92.31,15
20110301|2010-09-14 05:00,14,92.4,92.42,92.35,92.4,34
20110301|2010-09-14 05:30,14,92.35,92.55,92.35,92.53,63
20110301|2010-09-14 06:00,14,92.55,92.7,92.5,92.7,88
20110301|2010-09-14 06:30,14,92.69,92.84,92.51,92.59,73
20110301|2010-09-14 07:00,14,92.51,92.59,92.51,92.51,7
20110301|2010-09-14 07:30,14,92.51,92.63,92.51,92.6,32
20110301|2010-09-14 08:00,14,92.52,92.7,92.51,92.7,74
20110301|2010-09-14 08:30,14,92.7,92.95,92.61,92.81,68
20110301|2010-09-14 09:00,14,92.8,93.03,92.7,93,94
20110301|2010-09-14 09:30,14,92.93,93.19,92.7,93.06,251
20110301|2010-09-14 10:00,14,93.1,93.21,92.87,93.05,479
20110301|2010-09-14 10:30,14,93.05,93.6,93.05,93.48,359
20110301|2010-09-14 11:00,14,93.5,93.59,93.18,93.31,254
20110301|2010-09-14 11:30,14,93.31,93.4,93.2,93.4,69
20110301|2010-09-14 12:00,14,93.3,93.35,93.02,93.05,228
20110301|2010-09-14 12:30,14,93.07,93.1,93,93.07,25
20110301|2010-09-14 13:00,14,93.11,93.34,93.01,93.01,105
20110301|2010-09-14 20:00,15,93.5,93.8,93.39,93.8,91
20110301|2010-09-14 20:30,15,93.77,93.77,93.77,93.77,1
20110301|2010-09-14 21:00,15,93.81,93.94,93.81,93.94,140
20110301|2010-09-14 21:30,15,93.94,93.95,93.53,93.56,22
20110301|2010-09-14 22:00,15,93.6,93.61,93.23,93.23,41
20110301|2010-09-14 22:30,15,93.21,93.21,93.05,93.05,26
20110301|2010-09-14 23:00,15,93.05,93.05,92.96,93.05,30
20110301|2010-09-14 23:30,15,93.15,93.15,93.15,93.15,1
20110301|2010-09-15 00:30,15,93.15,93.35,93.15,93.35,15
20110301|2010-09-15 01:00,15,93.35,93.6,93.35,93.54,20
20110301|2010-09-15 01:30,15,93.69,93.99,93.69,93.99,63
20110301|2010-09-15 02:00,15,93.97,93.99,93.97,93.99,12
20110301|2010-09-15 02:30,15,93.8,93.8,93.8,93.8,2
20110301|2010-09-15 03:00,15,93.76,93.85,93.57,93.57,10
20110301|2010-09-15 03:30,15,93.57,93.7,93.57,93.66,24
20110301|2010-09-15 04:00,15,93.66,93.7,93.66,93.66,19
20110301|2010-09-15 04:30,15,93.66,93.66,93.66,93.66,15
20110301|2010-09-15 05:00,15,93.66,93.7,93.66,93.7,10
20110301|2010-09-15 05:30,15,93.7,93.7,93.66,93.66,7
20110301|2010-09-15 06:00,15,93.66,93.66,93.66,93.66,8
20110301|2010-09-15 06:30,15,93.61,94.3,93.61,94.3,145
20110301|2010-09-15 07:00,15,94.22,94.27,93.87,93.87,54
20110301|2010-09-15 07:30,15,93.8,94.16,93.8,94,165
20110301|2010-09-15 08:00,15,93.91,93.91,92.65,93.35,204
20110301|2010-09-15 08:30,15,93.19,93.28,92.74,93.21,25
20110301|2010-09-15 09:00,15,93.21,93.73,93.15,93.31,41
20110301|2010-09-15 09:30,15,93.34,93.65,93.15,93.3,509
20110301|2010-09-15 10:00,15,93.33,93.33,93,93.09,274
20110301|2010-09-15 10:30,15,93.14,93.4,93.05,93.05,185
20110301|2010-09-15 11:00,15,93.05,93.1,92.95,92.95,67
20110301|2010-09-15 11:30,15,92.98,93.03,92.82,92.84,182
20110301|2010-09-15 12:00,15,92.87,93.06,92.77,92.82,182
20110301|2010-09-15 12:30,15,92.77,92.77,92.63,92.63,412
20110301|2010-09-15 13:00,15,92.64,92.74,92.51,92.67,384
20110301|2010-09-15 20:00,16,92.8,92.8,92.51,92.6,52
20110301|2010-09-15 20:30,16,92.68,92.68,92.51,92.51,12
20110301|2010-09-15 21:00,16,92.6,92.62,92.51,92.51,25
20110301|2010-09-15 21:30,16,92.51,92.6,92.51,92.56,11
20110301|2010-09-15 22:00,16,92.6,92.6,92.56,92.56,12
20110301|2010-09-15 23:00,16,92.7,92.75,92.7,92.75,5
20110301|2010-09-15 23:30,16,92.83,92.83,92.83,92.83,1
20110301|2010-09-16 00:00,16,92.87,92.87,92.76,92.76,6
20110301|2010-09-16 00:30,16,92.75,92.8,92.75,92.8,27
20110301|2010-09-16 01:30,16,92.78,92.83,92.78,92.83,2
20110301|2010-09-16 02:30,16,92.8,92.88,92.78,92.78,45
20110301|2010-09-16 03:00,16,92.78,92.94,92.78,92.8,66
20110301|2010-09-16 03:30,16,92.9,93.03,92.9,92.95,26
20110301|2010-09-16 04:00,16,92.95,92.99,92.95,92.99,3
20110301|2010-09-16 05:00,16,92.92,92.92,92.92,92.92,3
20110301|2010-09-16 05:30,16,92.93,92.93,92.93,92.93,2
20110301|2010-09-16 06:00,16,92.99,93.23,92.99,93.23,10
20110301|2010-09-16 06:30,16,93.23,93.25,93.23,93.25,5
20110301|2010-09-16 07:00,16,93.33,93.65,93.25,93.65,49
20110301|2010-09-16 07:30,16,93.41,94.73,93.41,94.73,455
20110301|2010-09-16 08:00,16,94.74,95.1,94.55,94.6,593
20110301|2010-09-16 08:30,16,94.45,94.78,94.2,94.51,91
20110301|2010-09-16 09:00,16,94.63,95.43,94.63,95.16,216
20110301|2010-09-16 09:30,16,94.96,95.26,94.17,94.44,252
20110301|2010-09-16 10:00,16,94.43,94.43,93.3,93.39,178
20110301|2010-09-16 10:30,16,93.46,94.45,93.39,94.41,73
20110301|2010-09-16 11:00,16,94.26,94.33,93.75,93.95,56
20110301|2010-09-16 11:30,16,94,94.27,93.89,94.23,60
20110301|2010-09-16 12:00,16,94.17,94.85,94.17,94.67,117
20110301|2010-09-16 12:30,16,94.67,94.96,94.65,94.96,54
20110301|2010-09-16 13:00,16,94.97,95,94.47,94.47,126
20110301|2010-09-16 20:00,17,94.55,95.48,94.55,95.1,210
20110301|2010-09-16 20:30,17,95,95.35,94.97,95.32,60
20110301|2010-09-16 21:00,17,95.32,95.33,95.16,95.18,19
20110301|2010-09-16 21:30,17,95.3,95.69,95.3,95.64,103
20110301|2010-09-16 22:00,17,95.58,95.7,95.58,95.7,15
20110301|2010-09-16 22:30,17,95.69,95.95,95.69,95.95,67
20110301|2010-09-16 23:00,17,95.98,96.05,95.87,95.87,13
20110301|2010-09-16 23:30,17,95.85,95.85,95.85,95.85,24
20110301|2010-09-17 00:00,17,95.85,95.85,95.83,95.83,13
20110301|2010-09-17 00:30,17,95.83,95.83,95.77,95.77,20
20110301|2010-09-17 01:00,17,95.68,95.68,95.55,95.55,40
20110301|2010-09-17 01:30,17,95.55,95.6,95.55,95.6,26
20110301|2010-09-17 02:00,17,95.47,95.47,95.47,95.47,1
20110301|2010-09-17 02:30,17,95.55,95.55,95.55,95.55,1
20110301|2010-09-17 03:00,17,95.63,95.63,95.63,95.63,3
20110301|2010-09-17 03:30,17,95.63,95.65,95.63,95.65,16
20110301|2010-09-17 04:00,17,95.84,95.84,95.84,95.84,4
20110301|2010-09-17 04:30,17,95.98,96,95.98,95.98,47
20110301|2010-09-17 05:00,17,95.98,96.03,95.98,96,9
20110301|2010-09-17 05:30,17,96,96,95.8,95.85,58
20110301|2010-09-17 06:00,17,95.9,95.91,95.78,95.83,86
20110301|2010-09-17 06:30,17,95.75,95.78,95.71,95.78,42
20110301|2010-09-17 07:00,17,95.83,95.93,95.76,95.76,81
20110301|2010-09-17 07:30,17,95.78,95.8,95.71,95.71,39
20110301|2010-09-17 08:00,17,95.74,96.05,95.74,95.99,225
20110301|2010-09-17 08:30,17,96.02,96.08,95.96,95.98,168
20110301|2010-09-17 09:00,17,95.98,96.01,95.56,95.71,128
20110301|2010-09-17 09:30,17,95.72,96.24,95.65,96.22,503
20110301|2010-09-17 10:00,17,96.24,96.83,96.22,96.49,478
20110301|2010-09-17 10:30,17,96.49,96.52,96.3,96.38,223
20110301|2010-09-17 11:00,17,96.42,96.77,96.42,96.75,46
20110301|2010-09-17 11:30,17,96.72,96.72,96.49,96.5,143
20110301|2010-09-17 12:00,17,96.45,96.8,96.45,96.75,100
20110301|2010-09-17 12:30,17,96.8,97.18,96.8,96.98,227
20110301|2010-09-17 13:00,17,96.98,97.7,96.95,97.7,325
20110301|2010-09-19 20:00,20,97.8,101,97.8,101,328
20110301|2010-09-19 20:30,20,100,100,99.08,99.11,163
20110301|2010-09-19 21:00,20,99.25,100,99.25,100,52
20110301|2010-09-19 21:30,20,99.97,99.97,99.9,99.9,40
20110301|2010-09-19 22:00,20,99.97,100.15,99.9,99.95,45
20110301|2010-09-19 22:30,20,99.9,99.9,99.85,99.85,13
20110301|2010-09-19 23:00,20,99.85,99.85,99.85,99.85,2
20110301|2010-09-19 23:30,20,99.85,99.85,99.8,99.8,7
20110301|2010-09-20 00:00,20,99.8,100,99.8,99.9,53
20110301|2010-09-20 00:30,20,99.85,100,99.85,100,40
20110301|2010-09-20 01:00,20,100.04,100.3,100,100.2,70
20110301|2010-09-20 01:30,20,100.3,100.47,99.98,100.29,121
20110301|2010-09-20 02:00,20,99.93,100.01,99.93,100.01,7
20110301|2010-09-20 02:30,20,100.01,100.3,100.01,100.15,64
20110301|2010-09-20 03:00,20,100.2,100.29,100.2,100.29,10
20110301|2010-09-20 03:30,20,100.09,100.13,100.09,100.13,9
20110301|2010-09-20 04:00,20,100.13,100.29,100.13,100.29,9
20110301|2010-09-20 04:30,20,100.29,100.48,100.29,100.4,70
20110301|2010-09-20 05:00,20,100.35,100.52,100.35,100.35,28
20110301|2010-09-20 05:30,20,100.45,100.59,100.45,100.5,59
20110301|2010-09-20 06:00,20,100.5,100.53,100.4,100.51,85
20110301|2010-09-20 06:30,20,100.45,100.52,100.01,100.01,57
20110301|2010-09-20 07:00,20,100.01,100.25,100,100.02,142
20110301|2010-09-20 07:30,20,100.02,100.12,99.8,99.8,106
20110301|2010-09-20 08:00,20,99.8,100.39,99.8,100.17,160
20110301|2010-09-20 08:30,20,100.06,100.49,99.94,100.49,60
20110301|2010-09-20 09:00,20,100.35,100.65,100.34,100.53,222
20110301|2010-09-20 09:30,20,100.53,100.6,98.91,99.85,672
20110301|2010-09-20 10:00,20,99.85,100.02,99.3,100,172
20110301|2010-09-20 10:30,20,100,100,99.6,99.84,51
20110301|2010-09-20 11:00,20,99.96,99.99,99.11,99.24,202
20110301|2010-09-20 11:30,20,99.25,99.5,99.2,99.5,128
20110301|2010-09-20 12:00,20,99.58,99.78,98.96,99.38,144
20110301|2010-09-20 12:30,20,99.22,99.22,98.91,98.91,63
20110301|2010-09-20 13:00,20,98.9,98.93,98.6,98.78,346
20110301|2010-09-20 20:00,21,99.11,99.5,98.7,98.9,93
20110301|2010-09-20 20:30,21,99.08,99.28,99,99.28,21
20110301|2010-09-20 21:00,21,99.29,99.54,99.29,99.54,39
20110301|2010-09-20 21:30,21,99.5,99.69,99.5,99.6,26
20110301|2010-09-20 22:00,21,99.6,99.6,99.58,99.58,5
20110301|2010-09-20 22:30,21,99.67,99.81,99.67,99.81,17
20110301|2010-09-20 23:00,21,99.91,99.97,99.91,99.97,3
20110301|2010-09-20 23:30,21,99.9,100.3,99.9,100.3,10
20110301|2010-09-21 00:00,21,100.35,100.35,100.08,100.08,4
20110301|2010-09-21 00:30,21,100.2,100.81,100.2,100.79,119
20110301|2010-09-21 01:00,21,100.79,100.96,100.79,100.79,98
20110301|2010-09-21 01:30,21,100.79,101,100.79,101,128
20110301|2010-09-21 02:00,21,101,101.09,101,101.01,28
20110301|2010-09-21 02:30,21,101.08,101.08,100.92,100.92,16
20110301|2010-09-21 03:00,21,101.13,101.13,101,101,6
20110301|2010-09-21 03:30,21,101,101.07,100.81,100.81,39
20110301|2010-09-21 04:00,21,100.81,101.23,100.79,101,47
20110301|2010-09-21 04:30,21,101,101,101,101,22
20110301|2010-09-21 05:00,21,100.88,100.94,100.88,100.88,42
20110301|2010-09-21 05:30,21,100.88,100.95,100.88,100.91,9
20110301|2010-09-21 06:00,21,100.9,100.95,100.79,100.92,54
20110301|2010-09-21 06:30,21,100.8,100.82,100.75,100.75,38
20110301|2010-09-21 07:00,21,100.75,100.75,100.51,100.51,99
20110301|2010-09-21 07:30,21,100.5,100.6,99.88,99.99,51
20110301|2010-09-21 08:00,21,99.99,100.5,99.99,100.4,96
20110301|2010-09-21 08:30,21,100.4,100.85,100.35,100.85,186
20110301|2010-09-21 09:00,21,100.77,100.8,100.24,100.32,94
20110301|2010-09-21 09:30,21,100.35,100.63,99.65,100.55,421
20110301|2010-09-21 10:00,21,100.4,101.5,100.4,101,406
20110301|2010-09-21 10:30,21,101,101.2,100.78,100.8,207
20110301|2010-09-21 11:00,21,100.77,101,100.75,101,187
20110301|2010-09-21 11:30,21,100.89,101,100.75,100.75,35
20110301|2010-09-21 12:00,21,100.7,100.9,100.35,100.35,78
20110301|2010-09-21 12:30,21,100.46,100.61,100.35,100.4,129
20110301|2010-09-21 13:00,21,100.4,101,99.98,101,249
20110301|2010-09-21 20:00,22,100.41,100.95,100.41,100.82,43
20110301|2010-09-21 20:30,22,100.86,100.96,100.86,100.96,14
20110301|2010-09-21 21:00,22,101,101.16,100.96,101.16,28
20110301|2010-09-21 21:30,22,101.2,101.3,101.2,101.3,19
20110301|2010-09-21 22:00,22,101.25,101.36,101.25,101.36,17
20110301|2010-09-21 23:00,22,101.4,101.45,101.4,101.45,38
20110301|2010-09-21 23:30,22,101.45,101.45,101.43,101.45,36
20110301|2010-09-22 00:00,22,101.45,101.48,101.3,101.3,15
20110301|2010-09-22 00:30,22,101.3,101.33,101.3,101.33,6
20110301|2010-09-22 01:00,22,101.33,101.33,101.28,101.28,14
20110301|2010-09-22 01:30,22,100.9,100.9,100.48,100.48,65
20110301|2010-09-22 02:00,22,100.52,100.79,100.52,100.79,15
20110301|2010-09-22 02:30,22,101.08,101.17,101.08,101.17,4
20110301|2010-09-22 03:00,22,101.21,101.28,101.15,101.15,11
20110301|2010-09-22 03:30,22,101.2,101.2,101.07,101.07,16
20110301|2010-09-22 04:00,22,101,101,101,101,2
20110301|2010-09-22 04:30,22,101.1,101.1,101.07,101.07,12
20110301|2010-09-22 05:00,22,101.21,101.23,101.15,101.2,8
20110301|2010-09-22 05:30,22,101.26,101.3,101.26,101.3,25
20110301|2010-09-22 06:00,22,101.3,101.55,101.3,101.55,53
20110301|2010-09-22 06:30,22,101.4,101.4,101.4,101.4,8
20110301|2010-09-22 07:00,22,101.31,101.36,101.31,101.31,15
20110301|2010-09-22 07:30,22,101.31,101.32,101.11,101.24,13
20110301|2010-09-22 08:00,22,101.18,102.18,101.18,101.9,133
20110301|2010-09-22 08:30,22,102.08,102.45,101.98,102.41,254
20110301|2010-09-22 09:00,22,102.44,102.55,102.11,102.12,182
20110301|2010-09-22 09:30,22,102.17,102.25,101.44,102.21,533
20110301|2010-09-22 10:00,22,102.21,102.72,102.04,102.2,369
20110301|2010-09-22 10:30,22,102.1,102.26,102.1,102.16,109
20110301|2010-09-22 11:00,22,102.2,102.2,101.53,101.65,80
20110301|2010-09-22 11:30,22,101.7,101.81,100.45,101,612
20110301|2010-09-22 12:00,22,101,101,100.48,100.7,213
20110301|2010-09-22 12:30,22,100.63,100.63,99.3,100,544
20110301|2010-09-22 13:00,22,99.96,100,99.12,99.2,89
20110301|2010-09-22 20:00,23,99.12,99.15,98.34,98.34,186
20110301|2010-09-22 20:30,23,98.4,98.4,98.17,98.17,38
20110301|2010-09-22 21:00,23,98.36,98.4,98.36,98.4,10
20110301|2010-09-22 21:30,23,98.4,98.6,98.4,98.6,50
20110301|2010-09-22 22:00,23,98.6,98.6,98.41,98.41,28
20110301|2010-09-22 22:30,23,98.6,98.6,98.5,98.51,9
20110301|2010-09-23 00:00,23,98.51,98.51,98.36,98.36,30
20110301|2010-09-23 00:30,23,98.26,98.5,98.26,98.5,11
20110301|2010-09-23 01:00,23,98.37,98.37,98.17,98.17,11
20110301|2010-09-23 01:30,23,98.18,98.75,98.1,98.69,49
20110301|2010-09-23 02:00,23,98.57,98.57,98.23,98.23,38
20110301|2010-09-23 02:30,23,98.4,98.45,98.35,98.45,31
20110301|2010-09-23 03:00,23,98.6,98.6,98.6,98.6,12
20110301|2010-09-23 03:30,23,98.43,98.6,98.43,98.6,3
20110301|2010-09-23 04:00,23,98.6,98.7,98.58,98.58,34
20110301|2010-09-23 04:30,23,98.43,98.43,98.27,98.3,36
20110301|2010-09-23 05:00,23,98.35,98.4,98.35,98.4,4
20110301|2010-09-23 05:30,23,98.4,98.4,98.4,98.4,7
20110301|2010-09-23 06:00,23,98.3,98.4,98.3,98.4,25
20110301|2010-09-23 06:30,23,98.4,98.46,98.4,98.45,7
20110301|2010-09-23 07:00,23,98.45,98.45,97.86,97.86,58
20110301|2010-09-23 07:30,23,97.99,98.65,97.99,98.65,189
20110301|2010-09-23 08:00,23,98.41,98.41,97.76,97.76,175
20110301|2010-09-23 08:30,23,97.79,98.1,97.62,97.62,128
20110301|2010-09-23 09:00,23,97.82,98,97.62,98,145
20110301|2010-09-23 09:30,23,98.1,98.18,97.52,97.52,418
20110301|2010-09-23 10:00,23,97.52,97.6,96.54,97.13,745
20110301|2010-09-23 10:30,23,97.24,97.39,96.75,96.75,103
20110301|2010-09-23 11:00,23,96.77,96.8,96.55,96.67,260
20110301|2010-09-23 11:30,23,96.62,96.62,96.05,96.15,328
20110301|2010-09-23 12:00,23,96.15,96.36,96.1,96.3,225
20110301|2010-09-23 12:30,23,96.21,96.93,96.21,96.75,79
20110301|2010-09-23 13:00,23,96.8,97,96.29,96.29,211
20110301|2010-09-23 20:00,24,96.37,96.37,95.82,95.82,64
20110301|2010-09-23 20:30,24,95.82,95.85,95.82,95.85,18
20110301|2010-09-23 21:00,24,95.98,95.98,95.98,95.98,4
20110301|2010-09-23 21:30,24,95.98,95.98,95.98,95.98,1
20110301|2010-09-23 22:00,24,95.98,95.98,95.98,95.98,28
20110301|2010-09-23 23:00,24,96.2,96.2,96.2,96.2,3
20110301|2010-09-24 00:30,24,96.2,96.2,96.2,96.2,8
20110301|2010-09-24 01:00,24,96.16,96.19,96.16,96.19,4
20110301|2010-09-24 01:30,24,96.2,96.2,96.2,96.2,8
20110301|2010-09-24 02:00,24,96.2,96.4,96.2,96.28,15
20110301|2010-09-24 02:30,24,96.32,96.32,96.3,96.3,9
20110301|2010-09-24 03:00,24,96.3,96.3,96.21,96.24,32
20110301|2010-09-24 03:30,24,96.3,96.43,96.3,96.38,36
20110301|2010-09-24 04:00,24,96.46,96.6,96.46,96.6,32
20110301|2010-09-24 04:30,24,96.59,96.59,96.53,96.53,2
20110301|2010-09-24 05:00,24,96.6,96.68,96.6,96.6,9
20110301|2010-09-24 05:30,24,96.63,96.7,96.58,96.7,4
20110301|2010-09-24 06:00,24,96.69,96.69,96.69,96.69,3
20110301|2010-09-24 06:30,24,96.75,96.86,96.7,96.78,64
20110301|2010-09-24 07:00,24,96.76,96.84,96.58,96.84,97
20110301|2010-09-24 07:30,24,96.76,97.49,96.76,97.32,48
20110301|2010-09-24 08:00,24,97.2,97.34,97.16,97.18,178
20110301|2010-09-24 08:30,24,97.36,98.3,97.36,97.94,35
20110301|2010-09-24 09:00,24,98.02,98.78,97.9,98.55,149
20110301|2010-09-24 09:30,24,98.74,98.91,98.17,98.55,306
20110301|2010-09-24 10:00,24,98.69,99.02,98.2,98.25,210
20110301|2010-09-24 10:30,24,98.23,98.3,98.05,98.05,128
20110301|2010-09-24 11:00,24,98.04,98.48,98.04,98.3,54
20110301|2010-09-24 11:30,24,98.5,98.79,98.47,98.75,32
20110301|2010-09-24 12:00,24,98.75,99.2,98.75,99.12,130
20110301|2010-09-24 12:30,24,99.12,99.12,98.65,98.65,216
20110301|2010-09-24 13:00,24,98.65,99.17,98.54,98.86,321
20110301|2010-09-26 20:00,27,100.21,101.62,100.21,101.62,196
20110301|2010-09-26 20:30,27,101.62,101.8,101.2,101.25,171
20110301|2010-09-26 21:00,27,101.25,101.43,101,101,75
20110301|2010-09-26 21:30,27,101,101,100.18,100.36,169
20110301|2010-09-26 22:00,27,100.32,100.69,100.2,100.69,44
20110301|2010-09-26 22:30,27,100.75,100.75,100.75,100.75,4
20110301|2010-09-26 23:00,27,100.75,100.75,100.58,100.66,11
20110301|2010-09-26 23:30,27,100.55,100.75,100.53,100.75,6
20110301|2010-09-27 00:00,27,100.77,100.9,100.53,100.53,17
20110301|2010-09-27 00:30,27,100.85,100.9,100.6,100.7,46
20110301|2010-09-27 01:00,27,100.87,101.1,100.5,101,178
20110301|2010-09-27 01:30,27,101,101.1,101,101.1,97
20110301|2010-09-27 02:00,27,101.1,101.13,101.1,101.13,15
20110301|2010-09-27 02:30,27,101.13,101.25,101.13,101.25,74
20110301|2010-09-27 03:00,27,101.21,101.3,101.09,101.2,49
20110301|2010-09-27 03:30,27,101.22,101.36,101.22,101.3,7
20110301|2010-09-27 04:00,27,101.3,101.3,101.3,101.3,3
20110301|2010-09-27 04:30,27,101.32,101.32,101.32,101.32,6
20110301|2010-09-27 05:00,27,101.4,102.15,101.4,102.13,195
20110301|2010-09-27 05:30,27,102.18,102.34,102.1,102.12,138
20110301|2010-09-27 06:00,27,102.15,102.25,102.01,102.01,46
20110301|2010-09-27 06:30,27,102.02,102.02,101.81,101.81,82
20110301|2010-09-27 07:00,27,101.65,101.86,101.5,101.75,68
20110301|2010-09-27 07:30,27,101.75,102,101.35,101.41,73
20110301|2010-09-27 08:00,27,101.41,101.62,101.3,101.45,45
20110301|2010-09-27 08:30,27,101.42,101.7,101.42,101.65,164
20110301|2010-09-27 09:00,27,101.7,101.75,101.65,101.65,199
20110301|2010-09-27 09:30,27,101.65,101.95,100.5,101.25,602
20110301|2010-09-27 10:00,27,101.42,101.63,101.3,101.55,352
20110301|2010-09-27 10:30,27,101.6,101.6,101.35,101.4,65
20110301|2010-09-27 11:00,27,101.49,101.76,101.49,101.7,45
20110301|2010-09-27 11:30,27,101.7,102.75,101.65,102.75,333
20110301|2010-09-27 13:00,27,102.75,102.75,102.75,102.75,12
20110301|2010-09-27 20:00,28,102.89,104.15,102.89,104.13,226
20110301|2010-09-27 20:30,28,104.03,104.13,103.9,104.08,47
20110301|2010-09-27 21:00,28,104.2,104.9,104.2,104.72,108
20110301|2010-09-27 21:30,28,104.51,104.95,104.51,104.95,112
20110301|2010-09-27 22:00,28,104.95,104.95,104.61,104.61,34
20110301|2010-09-27 22:30,28,104.55,104.55,104.55,104.55,5
20110301|2010-09-27 23:00,28,104.6,104.89,104.6,104.89,6
20110301|2010-09-27 23:30,28,104.9,104.9,104.79,104.8,19
20110301|2010-09-28 00:00,28,104.8,104.8,104.79,104.79,22
20110301|2010-09-28 00:30,28,104.76,105.14,104.76,104.92,64
20110301|2010-09-28 01:00,28,104.9,104.9,104.5,104.55,44
20110301|2010-09-28 01:30,28,104.55,104.88,104.55,104.88,83
20110301|2010-09-28 02:00,28,104.88,104.89,104.6,104.6,26
20110301|2010-09-28 02:30,28,104.6,104.61,104.4,104.4,52
20110301|2010-09-28 03:00,28,104.2,104.21,104.1,104.15,75
20110301|2010-09-28 03:30,28,104.31,104.31,104.31,104.31,1
20110301|2010-09-28 04:00,28,104.15,104.15,104,104.07,66
20110301|2010-09-28 04:30,28,104.36,104.36,104.36,104.36,100
20110301|2010-09-28 05:00,28,104.55,104.55,104.13,104.33,28
20110301|2010-09-28 05:30,28,104.21,104.4,104.15,104.2,13
20110301|2010-09-28 06:00,28,104.32,104.32,104.05,104.3,31
20110301|2010-09-28 06:30,28,104.35,104.35,104.15,104.15,13
20110301|2010-09-28 07:00,28,104.05,104.05,103.9,103.91,122
20110301|2010-09-28 07:30,28,104.25,104.77,104,104.7,78
20110301|2010-09-28 08:00,28,104.7,105.17,104.65,104.78,127
20110301|2010-09-28 08:30,28,104.85,105.4,104.85,105.25,105
20110301|2010-09-28 09:00,28,105.3,105.35,104.55,104.59,186
20110301|2010-09-28 09:30,28,104.59,105,103.24,104.8,625
20110301|2010-09-28 10:00,28,104.79,104.98,104.44,104.63,201
20110301|2010-09-28 10:30,28,104.61,104.63,104.11,104.14,127
20110301|2010-09-28 11:00,28,104.25,104.7,104.12,104.44,87
20110301|2010-09-28 11:30,28,104.47,104.78,104.3,104.78,74
20110301|2010-09-28 12:00,28,104.4,104.68,104.27,104.27,61
20110301|2010-09-28 12:30,28,104.28,104.37,104.11,104.3,385
20110301|2010-09-28 13:00,28,104.29,104.37,103.96,104.14,572
20110301|2010-09-28 20:00,29,104.2,104.75,103.42,103.5,176
20110301|2010-09-28 20:30,29,103.45,103.45,103.2,103.25,54
20110301|2010-09-28 21:00,29,103.4,103.4,103.4,103.4,2
20110301|2010-09-28 21:30,29,103.45,103.45,103.11,103.11,57
20110301|2010-09-28 22:00,29,103.11,103.21,102.5,102.5,55
20110301|2010-09-28 22:30,29,102.31,102.31,102.15,102.15,48
20110301|2010-09-28 23:00,29,101.85,101.93,101.83,101.93,10
20110301|2010-09-28 23:30,29,101.66,101.81,101.66,101.81,2
20110301|2010-09-29 00:00,29,101.85,101.85,101.85,101.85,3
20110301|2010-09-29 00:30,29,101.78,101.78,100.86,101.05,49
20110301|2010-09-29 01:00,29,101.1,101.1,100.92,100.92,13
20110301|2010-09-29 01:30,29,100.92,100.92,100.82,100.86,24
20110301|2010-09-29 02:00,29,101.04,102,101.04,102,68
20110301|2010-09-29 02:30,29,101.4,101.4,101.4,101.4,1
20110301|2010-09-29 03:00,29,101.13,101.2,100.97,101.2,22
20110301|2010-09-29 03:30,29,101.3,101.5,101.3,101.5,15
20110301|2010-09-29 04:00,29,101.5,101.5,101.5,101.5,17
20110301|2010-09-29 04:30,29,101.4,101.6,101.3,101.5,27
20110301|2010-09-29 05:00,29,101.39,101.39,101.05,101.07,16
20110301|2010-09-29 05:30,29,100.97,100.97,100.97,100.97,4
20110301|2010-09-29 06:00,29,101.07,101.3,101.07,101.25,77
20110301|2010-09-29 06:30,29,101.02,101.34,101.01,101.18,20
20110301|2010-09-29 07:00,29,101.15,101.66,100.97,101.66,32
20110301|2010-09-29 07:30,29,101.75,101.93,101.53,101.53,51
20110301|2010-09-29 08:00,29,101.54,101.57,101,101,103
20110301|2010-09-29 08:30,29,101.05,101.05,100.15,100.16,189
20110301|2010-09-29 09:00,29,100.16,100.16,100.15,100.15,80
20110301|2010-09-29 09:30,29,100.15,100.34,100.15,100.15,407
20110301|2010-09-29 10:00,29,100.15,100.5,100.15,100.15,305
20110301|2010-09-29 10:30,29,100.15,100.16,100.15,100.15,36
20110301|2010-09-29 20:00,30,99.2,99.2,98.1,98.3,514
20110301|2010-09-29 20:30,30,98.42,99.25,98.4,99.07,84
20110301|2010-09-29 21:00,30,99.08,100.56,99.08,100.28,128
20110301|2010-09-29 21:30,30,100.38,100.54,100.37,100.45,45
20110301|2010-09-29 22:00,30,100.45,100.65,100.43,100.6,62
20110301|2010-09-29 22:30,30,100.6,100.6,100.55,100.55,11
20110301|2010-09-29 23:00,30,100.55,100.59,100.55,100.55,4
20110301|2010-09-30 00:00,30,100.67,100.68,100.55,100.55,21
20110301|2010-09-30 00:30,30,100.68,100.73,100.68,100.72,18
20110301|2010-09-30 01:00,30,100.72,101.15,100.63,101.1,95
20110301|2010-09-30 01:30,30,101.15,101.3,101.1,101.3,70
20110301|2010-09-30 02:00,30,101.28,101.3,101.28,101.3,17
20110301|2010-09-30 02:30,30,101.19,101.4,101.19,101.4,30
20110301|2010-09-30 03:00,30,101.25,101.25,101.21,101.21,23
20110301|2010-09-30 03:30,30,101.34,101.34,101.3,101.3,25
20110301|2010-09-30 04:30,30,101.29,101.29,101.25,101.25,10
20110301|2010-09-30 05:00,30,101.26,101.26,101.21,101.21,19
20110301|2010-09-30 05:30,30,101.21,101.21,101.21,101.21,41
20110301|2010-09-30 06:00,30,101.21,101.21,101.08,101.08,55
20110301|2010-09-30 06:30,30,101.1,101.11,101.1,101.11,7
20110301|2010-09-30 07:00,30,101.11,101.16,100.95,100.99,90
20110301|2010-09-30 07:30,30,100.99,100.99,100.33,100.38,271
20110301|2010-09-30 08:00,30,100.38,101,100.38,101,65
20110301|2010-09-30 08:30,30,100.92,101.38,100.9,101.32,117
20110301|2010-09-30 09:00,30,101.16,101.16,100.85,100.85,41
20110301|2010-09-30 09:30,30,100.9,102,100.14,100.25,450
20110301|2010-09-30 10:00,30,100.35,100.41,99.03,99.4,407
20110301|2010-09-30 10:30,30,99.41,100.08,99.4,99.55,78
20110301|2010-09-30 11:00,30,99.6,99.85,99.25,99.25,82
20110301|2010-09-30 11:30,30,99.33,99.4,98.69,98.94,270
20110301|2010-09-30 12:00,30,99,99.13,98.74,99.04,65
20110301|2010-09-30 12:30,30,99.2,99.6,99.1,99.1,33
20110301|2010-09-30 13:00,30,99.34,101,99.34,100.39,330
20110301|2010-09-30 20:00,1,100.45,101.34,100.45,101.33,47
20110301|2010-09-30 20:30,1,101,101,100.36,100.36,25
20110301|2010-09-30 21:00,1,99.84,99.84,99.7,99.7,2
20110301|2010-09-30 21:30,1,99.71,99.71,99.7,99.7,5
20110301|2010-09-30 22:00,1,99.75,99.75,99.75,99.75,1
20110301|2010-09-30 23:00,1,99.91,99.91,99.91,99.91,1
20110301|2010-09-30 23:30,1,100,100,100,100,1
20110301|2010-10-01 00:00,1,100.32,100.77,100.32,100.77,12
20110301|2010-10-01 01:00,1,100.37,100.37,100.37,100.37,1
20110301|2010-10-01 02:00,1,100.94,100.96,100.94,100.96,26
20110301|2010-10-01 02:30,1,100.86,100.9,100.74,100.74,5
20110301|2010-10-01 03:00,1,100.82,100.82,100.82,100.82,1
20110301|2010-10-01 03:30,1,100.82,100.94,100.82,100.94,10
20110301|2010-10-01 04:30,1,101,101,101,101,1
20110301|2010-10-01 05:00,1,101.02,101.02,100.98,100.98,11
20110301|2010-10-01 05:30,1,100.95,100.95,100.95,100.95,3
20110301|2010-10-01 06:00,1,100.86,100.86,100.86,100.86,1
20110301|2010-10-01 07:00,1,100.01,100.2,99.9,100.2,23
20110301|2010-10-01 07:30,1,100.2,100.4,100.2,100.4,19
20110301|2010-10-01 08:00,1,100.27,100.32,100.23,100.32,23
20110301|2010-10-01 08:30,1,100.49,100.5,100.21,100.5,12
20110301|2010-10-01 09:00,1,100.37,100.5,100.35,100.44,44
20110301|2010-10-01 09:30,1,100.42,100.5,99.41,99.45,284
20110301|2010-10-01 10:00,1,99.45,99.51,98.8,98.89,306
20110301|2010-10-01 10:30,1,98.8,99.24,98.75,98.9,84
20110301|2010-10-01 11:00,1,98.9,98.9,98.55,98.55,113
20110301|2010-10-01 11:30,1,98.55,98.7,98.17,98.51,120
20110301|2010-10-01 12:00,1,98.44,98.44,97.44,97.61,536
20110301|2010-10-01 12:30,1,97.58,97.85,97.09,97.1,361
20110301|2010-10-01 13:00,1,97.1,97.19,96.65,96.78,506
20110301|2010-10-03 20:00,4,96.8,96.8,96.18,96.33,124
20110301|2010-10-03 20:30,4,96.33,96.35,96.33,96.33,7
20110301|2010-10-03 21:00,4,96.4,96.4,96.4,96.4,41
20110301|2010-10-03 21:30,4,96.4,96.8,96.4,96.8,17
20110301|2010-10-03 22:00,4,96.8,96.8,96.8,96.8,14
20110301|2010-10-03 22:30,4,96.9,96.98,96.9,96.98,22
20110301|2010-10-03 23:00,4,96.96,96.96,96.96,96.96,2
20110301|2010-10-03 23:30,4,96.96,96.96,96.96,96.96,1
20110301|2010-10-04 01:00,4,96.93,96.93,96.93,96.93,11
20110301|2010-10-04 01:30,4,96.88,96.88,96.8,96.8,11
20110301|2010-10-04 02:00,4,96.81,96.94,96.8,96.94,17
20110301|2010-10-04 02:30,4,96.8,96.8,96.68,96.68,39
20110301|2010-10-04 03:00,4,96.68,96.68,96.5,96.51,60
20110301|2010-10-04 03:30,4,96.55,96.55,96.55,96.55,6
20110301|2010-10-04 04:00,4,96.51,96.51,96.15,96.2,80
20110301|2010-10-04 04:30,4,96.2,96.2,96.15,96.15,22
20110301|2010-10-04 05:00,4,96.15,96.2,96.15,96.2,18
20110301|2010-10-04 05:30,4,96.2,96.2,96.1,96.1,2
20110301|2010-10-04 06:00,4,96.08,96.12,96.05,96.12,13
20110301|2010-10-04 06:30,4,96.13,96.2,96.09,96.12,56
20110301|2010-10-04 07:00,4,96.12,96.12,96.02,96.02,22
20110301|2010-10-04 07:30,4,96.01,96.01,95.06,95.43,741
20110301|2010-10-04 08:00,4,95.36,95.58,94.81,94.9,1002
20110301|2010-10-04 08:30,4,94.9,95.1,94.81,95.1,120
20110301|2010-10-04 09:00,4,95.1,95.2,94.63,94.63,470
20110301|2010-10-04 09:30,4,94.59,95.85,94.56,95.34,314
20110301|2010-10-04 10:00,4,95.62,96,95.48,95.58,87
20110301|2010-10-04 10:30,4,95.56,95.93,95.44,95.67,63
20110301|2010-10-04 11:00,4,95.62,97.53,95.62,96.75,174
20110301|2010-10-04 11:30,4,96.8,96.9,96.4,96.82,108
20110301|2010-10-04 12:00,4,96.7,96.83,96.7,96.83,119
20110301|2010-10-04 12:30,4,96.83,96.83,96.48,96.83,151
20110301|2010-10-04 13:00,4,96.83,97.29,96.59,96.7,761
20110301|2010-10-04 20:00,5,96.17,96.5,96.13,96.42,69
20110301|2010-10-04 20:30,5,96.27,96.27,96.27,96.27,1
20110301|2010-10-04 21:00,5,96.4,96.48,96.3,96.48,7
20110301|2010-10-04 21:30,5,96.48,96.48,96.48,96.48,16
20110301|2010-10-04 22:00,5,96.49,96.49,96.45,96.45,5
20110301|2010-10-04 23:00,5,96.54,96.54,96.45,96.54,6
20110301|2010-10-04 23:30,5,96.74,96.75,96.74,96.75,2
20110301|2010-10-05 01:30,5,96.52,96.52,96.52,96.52,1
20110301|2010-10-05 02:30,5,96.8,96.91,96.8,96.91,7
20110301|2010-10-05 03:00,5,96.91,97.1,96.91,97.1,48
20110301|2010-10-05 03:30,5,97.1,97.25,97.1,97.24,23
20110301|2010-10-05 04:00,5,97.27,98.45,97.26,98.45,77
20110301|2010-10-05 04:30,5,98.55,98.56,97.89,98.1,26
20110301|2010-10-05 05:00,5,98.25,98.25,98.1,98.25,16
20110301|2010-10-05 05:30,5,98.25,98.25,98.13,98.13,11
20110301|2010-10-05 06:00,5,98.39,98.4,98.39,98.4,2
20110301|2010-10-05 06:30,5,98.35,98.4,98.35,98.35,51
20110301|2010-10-05 07:00,5,98.35,98.52,98.35,98.52,12
20110301|2010-10-05 07:30,5,98.18,98.18,97.71,98,16
20110301|2010-10-05 08:00,5,98.3,98.4,97.91,97.91,60
20110301|2010-10-05 08:30,5,98.08,98.2,97.92,98.2,20
20110301|2010-10-05 09:00,5,98.3,98.4,97.76,97.76,87
20110301|2010-10-05 09:30,5,97.8,99.29,97.76,98.78,221
20110301|2010-10-05 10:00,5,98.99,99.25,98.75,99.2,327
20110301|2010-10-05 10:30,5,99.09,99.09,98.28,98.41,68
20110301|2010-10-05 11:00,5,98.42,98.48,98.01,98.01,65
20110301|2010-10-05 11:30,5,98.1,98.25,97.88,98,86
20110301|2010-10-05 12:00,5,97.94,98.67,97.94,98.3,41
20110301|2010-10-05 12:30,5,98.45,98.64,98.02,98.28,53
20110301|2010-10-05 13:00,5,98.28,98.3,97.51,97.51,381
20110301|2010-10-05 20:00,6,98.45,98.8,98.45,98.8,11
20110301|2010-10-05 20:30,6,98.93,98.93,98.2,98.2,91
20110301|2010-10-05 21:00,6,98.28,98.28,98.28,98.28,1
20110301|2010-10-05 21:30,6,98.5,98.5,98.12,98.12,4
20110301|2010-10-05 22:00,6,98.17,98.17,98.17,98.17,1
20110301|2010-10-05 22:30,6,98.11,98.11,97.7,97.7,127
20110301|2010-10-05 23:00,6,97.75,97.75,97.6,97.6,63
20110301|2010-10-05 23:30,6,97.6,97.6,97.39,97.5,15
20110301|2010-10-06 00:00,6,97.65,97.65,97.65,97.65,1
20110301|2010-10-06 00:30,6,97.65,97.65,97.65,97.65,1
20110301|2010-10-06 02:00,6,97.45,97.45,97.45,97.45,1
20110301|2010-10-06 02:30,6,97.59,97.59,97.56,97.59,30
20110301|2010-10-06 03:00,6,97.83,98,97.83,98,58
20110301|2010-10-06 03:30,6,98,98.18,98,98.15,24
20110301|2010-10-06 04:00,6,98.15,98.15,98.15,98.15,2
20110301|2010-10-06 04:30,6,98.34,98.35,98.34,98.35,19
20110301|2010-10-06 05:30,6,98.31,98.31,98,98,17
20110301|2010-10-06 06:00,6,98,98,97.95,97.95,31
20110301|2010-10-06 07:00,6,97.98,97.98,97.78,97.89,11
20110301|2010-10-06 07:30,6,97.89,98,97.79,97.79,45
20110301|2010-10-06 08:00,6,97.78,98.16,97.72,98.16,30
20110301|2010-10-06 08:30,6,98.01,98.08,98,98.03,35
20110301|2010-10-06 09:00,6,98.35,98.67,98.35,98.35,89
20110301|2010-10-06 09:30,6,98.55,99.19,97.97,98.82,166
20110301|2010-10-06 10:00,6,98.77,98.77,98.2,98.54,123
20110301|2010-10-06 10:30,6,98.46,98.6,98.33,98.52,56
20110301|2010-10-06 11:00,6,98.72,98.83,98.65,98.8,56
20110301|2010-10-06 11:30,6,98.83,98.83,98.7,98.75,18
20110301|2010-10-06 12:00,6,98.73,98.73,98.45,98.52,52
20110301|2010-10-06 12:30,6,98.4,98.72,98.35,98.6,102
20110301|2010-10-06 13:00,6,98.6,98.89,98.55,98.55,93
20110301|2010-10-06 20:00,7,98.69,98.69,98.69,98.69,20
20110301|2010-10-06 20:30,7,98.93,98.93,98.93,98.93,23
20110301|2010-10-06 21:30,7,99.21,99.3,99.21,99.3,19
20110301|2010-10-06 22:00,7,99.32,99.4,99.24,99.4,9
20110301|2010-10-06 23:00,7,99.61,99.61,99.61,99.61,1
20110301|2010-10-07 00:00,7,99.7,100.6,99.7,100.6,60
20110301|2010-10-07 00:30,7,100.69,100.9,100.53,100.75,59
20110301|2010-10-07 01:00,7,100.91,100.91,100.62,100.72,6
20110301|2010-10-07 01:30,7,100.77,100.77,100.5,100.54,32
20110301|2010-10-07 02:00,7,100.54,100.87,100.54,100.67,61
20110301|2010-10-07 02:30,7,100.75,100.82,100.5,100.5,31
20110301|2010-10-07 03:00,7,100.74,100.74,100.67,100.68,25
20110301|2010-10-07 03:30,7,100.7,100.8,100.7,100.8,2
20110301|2010-10-07 04:00,7,100.73,100.82,100.69,100.69,12
20110301|2010-10-07 04:30,7,100.83,100.88,100.72,100.83,18
20110301|2010-10-07 05:00,7,100.8,100.85,100.65,100.7,85
20110301|2010-10-07 05:30,7,100.78,100.85,100.65,100.85,147
20110301|2010-10-07 06:00,7,100.77,100.77,100.65,100.7,14
20110301|2010-10-07 06:30,7,100.85,100.85,100.55,100.75,71
20110301|2010-10-07 07:00,7,100.83,101.43,100.81,100.81,151
20110301|2010-10-07 07:30,7,101,101.04,100.65,100.75,169
20110301|2010-10-07 08:00,7,100.71,100.95,100.71,100.73,58
20110301|2010-10-07 08:30,7,100.73,100.95,100.65,100.71,80
20110301|2010-10-07 09:00,7,100.65,100.73,100.5,100.69,91
20110301|2010-10-07 09:30,7,100.69,101.05,99.77,101.05,463
20110301|2010-10-07 10:00,7,101.02,101.02,100.1,100.4,95
20110301|2010-10-07 10:30,7,100.62,101.9,100.62,100.75,187
20110301|2010-10-07 11:00,7,100.91,101.5,100.22,100.44,433
20110301|2010-10-07 11:30,7,100.44,101.25,100.4,101.2,280
20110301|2010-10-07 12:00,7,101.2,101.55,100.96,101.4,547
20110301|2010-10-07 12:30,7,101.38,101.65,101.32,101.33,215
20110301|2010-10-07 13:00,7,101.4,101.55,101.07,101.2,260
20110301|2010-10-07 20:00,8,102,103.5,101.96,103.3,332
20110301|2010-10-07 20:30,8,103.4,103.95,103.22,103.95,105
20110301|2010-10-07 21:00,8,104,105,103.65,103.78,89
20110301|2010-10-07 21:30,8,103.8,103.89,103.53,103.53,71
20110301|2010-10-07 22:00,8,103.53,103.53,103.08,103.08,61
20110301|2010-10-07 22:30,8,103.3,103.41,103.3,103.38,10
20110301|2010-10-07 23:30,8,103.3,103.45,103.3,103.45,5
20110301|2010-10-08 00:00,8,103.41,103.41,103.41,103.41,1
20110301|2010-10-08 00:30,8,103.26,103.45,103.25,103.45,24
20110301|2010-10-08 01:00,8,103.3,103.39,103.25,103.28,65
20110301|2010-10-08 01:30,8,103.28,103.3,103.22,103.26,80
20110301|2010-10-08 02:00,8,103.09,103.09,102.65,102.82,35
20110301|2010-10-08 02:30,8,102.82,103.01,102.7,102.8,34
20110301|2010-10-08 03:00,8,102.8,102.8,102.66,102.75,28
20110301|2010-10-08 03:30,8,102.66,102.77,102.65,102.65,38
20110301|2010-10-08 04:00,8,102.7,102.7,102.5,102.5,83
20110301|2010-10-08 05:30,8,102.67,102.7,102.67,102.7,4
20110301|2010-10-08 06:00,8,102.7,103.11,102.7,102.9,89
20110301|2010-10-08 06:30,8,102.95,103.29,102.9,103.1,24
20110301|2010-10-08 07:00,8,103,103.63,102.9,103.55,49
20110301|2010-10-08 07:30,8,103,105.36,102.92,105.36,414
20110301|2010-10-08 08:00,8,105.36,105.36,105,105.36,134
20110301|2010-10-08 08:30,8,105.36,105.36,105.36,105.36,10
20110301|2010-10-08 09:00,8,105.36,105.36,105.36,105.36,2
20110301|2010-10-08 09:30,8,105.36,105.36,105.36,105.36,3
20110301|2010-10-08 10:00,8,105.36,105.36,103.5,104.72,832
20110301|2010-10-08 10:30,8,104.72,104.85,103.09,103.09,327
20110301|2010-10-08 11:00,8,103.41,103.88,103.4,103.65,239
20110301|2010-10-08 11:30,8,103.66,103.88,103.61,103.61,45
20110301|2010-10-08 12:00,8,103.5,103.99,103,103.99,104
20110301|2010-10-08 12:30,8,104,104.63,103.76,103.98,178
20110301|2010-10-08 13:00,8,104.25,105.24,104.07,105.06,473
20110301|2010-10-10 20:00,11,106.28,107.58,105.22,107.29,374
20110301|2010-10-10 20:30,11,107.4,107.4,106.79,107.1,88
20110301|2010-10-10 21:00,11,106.79,106.84,106.63,106.84,20
20110301|2010-10-10 21:30,11,106.5,106.9,106.5,106.72,174
20110301|2010-10-10 22:00,11,106.9,107.14,106.9,107.02,181
20110301|2010-10-10 22:30,11,107.02,107.02,107.01,107.01,17
20110301|2010-10-10 23:00,11,107.02,107.02,106.97,106.97,38
20110301|2010-10-10 23:30,11,107,107.19,107,107.19,16
20110301|2010-10-11 00:00,11,106.85,107.14,106.85,107.04,24
20110301|2010-10-11 00:30,11,106.9,107.24,106.8,107.24,23
20110301|2010-10-11 01:00,11,107.3,107.74,107.3,107.74,42
20110301|2010-10-11 01:30,11,107.74,108.2,107.74,107.82,89
20110301|2010-10-11 02:00,11,107.82,108.05,107.4,107.4,121
20110301|2010-10-11 02:30,11,107.3,107.4,107.15,107.39,60
20110301|2010-10-11 03:00,11,107.39,107.4,107.18,107.25,109
20110301|2010-10-11 03:30,11,107.25,107.4,107.25,107.4,25
20110301|2010-10-11 04:00,11,107.4,107.8,107.39,107.8,44
20110301|2010-10-11 04:30,11,107.58,107.62,107.58,107.62,31
20110301|2010-10-11 05:00,11,107.94,107.99,107.93,107.99,7
20110301|2010-10-11 05:30,11,108.11,108.5,108.02,108.5,79
20110301|2010-10-11 06:00,11,108.4,108.74,108.3,108.74,153
20110301|2010-10-11 06:30,11,108.53,108.65,108.37,108.5,64
20110301|2010-10-11 07:00,11,108.5,108.64,108.14,108.5,57
20110301|2010-10-11 07:30,11,108.3,108.64,108.3,108.45,51
20110301|2010-10-11 08:00,11,108.45,108.58,108.43,108.58,105
20110301|2010-10-11 08:30,11,108.54,108.54,108.36,108.38,25
20110301|2010-10-11 09:00,11,108.38,108.74,108.38,108.73,140
20110301|2010-10-11 09:30,11,108.73,108.74,108.73,108.74,62
20110301|2010-10-11 11:00,11,108.74,108.74,108,108.74,431
20110301|2010-10-11 11:30,11,108.74,108.74,108.74,108.74,43
20110301|2010-10-11 12:00,11,108.74,108.74,108.65,108.68,188
20110301|2010-10-11 12:30,11,108.67,108.74,108.55,108.74,71
20110301|2010-10-11 13:00,11,108.64,108.65,108.5,108.5,313
20110301|2010-10-11 20:00,12,108.5,108.5,106.66,106.66,208
20110301|2010-10-11 20:30,12,106.69,107.46,106.66,107.45,156
20110301|2010-10-11 21:00,12,107.25,107.25,107.25,107.25,2
20110301|2010-10-11 21:30,12,107.36,107.51,107.25,107.51,159
20110301|2010-10-11 22:00,12,107.52,107.89,107.51,107.89,23
20110301|2010-10-11 22:30,12,108.22,109.14,108.22,108.92,35
20110301|2010-10-11 23:00,12,108.93,109.5,108.93,109.5,120
20110301|2010-10-11 23:30,12,109.5,109.5,109.45,109.5,42
20110301|2010-10-12 00:00,12,109.45,109.69,109.45,109.69,61
20110301|2010-10-12 00:30,12,109.65,109.65,108.74,109.37,63
20110301|2010-10-12 01:00,12,109.38,109.5,108.9,109.1,32
20110301|2010-10-12 01:30,12,108.8,108.8,107.83,107.83,66
20110301|2010-10-12 02:00,12,107.9,107.9,107.9,107.9,2
20110301|2010-10-12 02:30,12,107.85,108,107.85,107.9,12
20110301|2010-10-12 03:00,12,107.87,107.87,107.85,107.87,21
20110301|2010-10-12 03:30,12,107.97,107.97,107.43,107.43,56
20110301|2010-10-12 04:00,12,107.5,107.59,107.36,107.59,57
20110301|2010-10-12 04:30,12,107.59,108.04,107.59,108.04,14
20110301|2010-10-12 05:30,12,108.19,108.3,108.19,108.3,4
20110301|2010-10-12 06:00,12,108.11,108.48,108.11,108.48,5
20110301|2010-10-12 06:30,12,108.03,108.3,108.03,108.3,18
20110301|2010-10-12 07:00,12,108.35,109.98,108.06,109.87,48
20110301|2010-10-12 07:30,12,109.38,109.6,109.1,109.1,31
20110301|2010-10-12 08:00,12,109.1,109.1,108.35,108.7,16
20110301|2010-10-12 08:30,12,108.6,108.65,108.05,108.43,35
20110301|2010-10-12 09:00,12,108.45,108.45,107.56,107.75,268
20110301|2010-10-12 09:30,12,107.6,107.72,107.12,107.13,667
20110301|2010-10-12 10:00,12,107.15,107.43,106.98,107.43,268
20110301|2010-10-12 10:30,12,107.45,107.58,107.02,107.02,187
20110301|2010-10-12 11:00,12,107.21,107.5,107.1,107.5,87
20110301|2010-10-12 11:30,12,107.45,107.51,107.23,107.46,30
20110301|2010-10-12 12:00,12,107.36,107.36,106.92,107.25,145
20110301|2010-10-12 12:30,12,107.2,107.23,106.81,106.81,141
20110301|2010-10-12 13:00,12,106.94,107.21,106.69,106.69,905
20110301|2010-10-12 20:00,13,106.68,107.38,106.68,107.38,98
20110301|2010-10-12 20:30,13,107.5,107.59,106.51,106.65,67
20110301|2010-10-12 21:00,13,106.65,106.65,106.48,106.48,43
20110301|2010-10-12 21:30,13,106.44,106.71,106.43,106.71,7
20110301|2010-10-12 22:00,13,106.9,107.84,106.9,107.84,56
20110301|2010-10-12 22:30,13,107.79,107.79,107.79,107.79,13
20110301|2010-10-12 23:00,13,107.39,107.39,107.39,107.39,5
20110301|2010-10-12 23:30,13,107.7,107.7,107.38,107.69,15
20110301|2010-10-13 00:00,13,107.69,107.69,107.69,107.69,8
20110301|2010-10-13 00:30,13,107.47,107.75,107.47,107.75,31
20110301|2010-10-13 01:00,13,107.75,107.79,107.7,107.7,25
20110301|2010-10-13 01:30,13,107.64,107.75,107.64,107.69,43
20110301|2010-10-13 02:00,13,107.69,107.84,107.63,107.8,83
20110301|2010-10-13 02:30,13,107.75,107.88,107.75,107.88,21
20110301|2010-10-13 03:00,13,107.75,107.75,107.5,107.5,13
20110301|2010-10-13 03:30,13,107.66,107.66,107.66,107.66,1
20110301|2010-10-13 04:30,13,107.6,107.61,107.6,107.61,3
20110301|2010-10-13 05:00,13,107.7,107.7,107.51,107.51,2
20110301|2010-10-13 06:00,13,107.59,107.59,107.59,107.59,8
20110301|2010-10-13 06:30,13,107.4,107.4,107.25,107.25,52
20110301|2010-10-13 07:00,13,106.99,107.25,106.94,106.94,22
20110301|2010-10-13 07:30,13,106.99,107,106.7,106.7,60
20110301|2010-10-13 08:00,13,106.7,106.7,106.49,106.54,144
20110301|2010-10-13 08:30,13,106.66,107.2,106.66,107.2,89
20110301|2010-10-13 09:00,13,107.2,107.88,107.1,107.7,356
20110301|2010-10-13 09:30,13,107.82,107.93,107.04,107.14,536
20110301|2010-10-13 10:00,13,107.25,107.25,106.93,106.94,141
20110301|2010-10-13 10:30,13,106.7,107,106.7,106.97,67
20110301|2010-10-13 11:00,13,106.97,107,106.72,106.72,98
20110301|2010-10-13 11:30,13,106.85,107.1,106.54,106.75,116
20110301|2010-10-13 12:00,13,106.51,107.03,106.51,106.94,37
20110301|2010-10-13 12:30,13,106.94,106.97,106.75,106.85,253
20110301|2010-10-13 13:00,13,106.83,107.28,106.67,107.2,291
20110301|2010-10-13 20:00,14,107.5,107.64,107.2,107.2,45
20110301|2010-10-13 20:30,14,107.19,107.19,106.95,106.95,13
20110301|2010-10-13 21:00,14,107.19,107.4,107.19,107.4,15
20110301|2010-10-13 21:30,14,107.49,107.87,107.49,107.87,101
20110301|2010-10-13 22:00,14,107.87,107.99,107.87,107.99,165
20110301|2010-10-13 22:30,14,107.99,108.12,107.99,108.12,137
20110301|2010-10-13 23:00,14,108.12,108.12,108.1,108.12,32
20110301|2010-10-13 23:30,14,108.12,108.17,107.99,107.99,16
20110301|2010-10-14 00:00,14,108.1,108.17,108.1,108.17,9
20110301|2010-10-14 00:30,14,108.26,109.5,108.26,109.5,170
20110301|2010-10-14 01:00,14,109.5,110,109.5,109.94,110
20110301|2010-10-14 01:30,14,109.2,109.94,109.2,109.9,10
20110301|2010-10-14 02:00,14,109.9,109.9,109.26,109.8,17
20110301|2010-10-14 02:30,14,109.8,110.3,109.56,110.03,69
20110301|2010-10-14 03:00,14,110.04,110.47,109.86,109.86,63
20110301|2010-10-14 03:30,14,109.72,109.81,109.69,109.81,21
20110301|2010-10-14 04:00,14,109.81,109.81,109.3,109.31,64
20110301|2010-10-14 04:30,14,109.5,109.5,109.4,109.5,32
20110301|2010-10-14 05:00,14,109.48,109.55,109.4,109.55,77
20110301|2010-10-14 05:30,14,109.5,109.95,109.48,109.95,46
20110301|2010-10-14 06:00,14,109.95,109.95,109.5,109.5,27
20110301|2010-10-14 06:30,14,109.45,109.94,109.4,109.94,34
20110301|2010-10-14 07:00,14,109.95,110.22,109.83,110.04,153
20110301|2010-10-14 07:30,14,110.1,110.49,109.9,110.49,147
20110301|2010-10-14 08:00,14,110.48,110.97,110.02,110.02,310
20110301|2010-10-14 08:30,14,110.2,110.97,110.2,110.92,152
20110301|2010-10-14 09:00,14,110.97,110.97,110.78,110.88,151
20110301|2010-10-14 09:30,14,110.96,110.97,110.84,110.97,189
20110301|2010-10-14 10:00,14,110.97,110.97,110.97,110.97,24
20110301|2010-10-14 10:30,14,110.97,110.97,110.97,110.97,4
20110301|2010-10-14 20:00,15,113.3,114,111.1,111.25,652
20110301|2010-10-14 20:30,15,111.4,111.9,111.01,111.65,89
20110301|2010-10-14 21:00,15,111.61,111.98,111.61,111.98,88
20110301|2010-10-14 21:30,15,111.75,112.06,111.73,112.05,128
20110301|2010-10-14 22:00,15,112,112.31,112,112.31,23
20110301|2010-10-14 23:00,15,112.33,112.34,112.03,112.25,7
20110301|2010-10-14 23:30,15,112.27,112.55,112.25,112.25,7
20110301|2010-10-15 00:00,15,112.25,112.55,112.25,112.55,25
20110301|2010-10-15 00:30,15,112.25,112.84,112.02,112.49,61
20110301|2010-10-15 01:00,15,112.49,112.54,112.37,112.51,40
20110301|2010-10-15 01:30,15,112.5,112.55,112.5,112.55,13
20110301|2010-10-15 02:00,15,112.15,112.15,112.15,112.15,2
20110301|2010-10-15 02:30,15,112.31,112.65,112.25,112.25,13
20110301|2010-10-15 03:00,15,112.3,112.66,112.3,112.66,6
20110301|2010-10-15 04:00,15,112.35,112.51,112.35,112.35,17
20110301|2010-10-15 04:30,15,112.36,112.36,112.3,112.3,4
20110301|2010-10-15 05:00,15,112.3,112.3,112.25,112.25,6
20110301|2010-10-15 06:00,15,112.25,112.25,112.19,112.19,7
20110301|2010-10-15 06:30,15,112.3,112.3,111.9,112.13,61
20110301|2010-10-15 07:00,15,112.15,112.15,111.33,111.4,157
20110301|2010-10-15 07:30,15,111.53,111.53,110.18,111.4,322
20110301|2010-10-15 08:00,15,111.2,111.2,109.3,109.9,379
20110301|2010-10-15 08:30,15,110,110,108.21,108.64,268
20110301|2010-10-15 09:00,15,108.64,108.64,106.43,108.5,426
20110301|2010-10-15 09:30,15,108,108,106.42,106.5,479
20110301|2010-10-15 10:00,15,106.54,107.44,106.4,107.44,195
20110301|2010-10-15 10:30,15,107.03,107.5,106.55,106.91,71
20110301|2010-10-15 11:00,15,106.97,107,105.97,105.97,642
20110301|2010-10-15 11:30,15,105.97,105.97,105.97,105.97,5
20110301|2010-10-15 12:00,15,105.97,105.97,105.97,105.97,30
20110301|2010-10-15 12:30,15,105.97,105.97,105.97,105.97,2
20110301|2010-10-15 13:00,15,105.97,105.97,105.97,105.97,4
20110301|2010-10-17 20:00,18,105.71,105.77,103.71,105.6,649
20110301|2010-10-17 20:30,18,105.6,106.64,105.6,106.39,162
20110301|2010-10-17 21:00,18,106.39,106.39,105.76,105.76,188
20110301|2010-10-17 21:30,18,105.86,106,105.75,105.75,77
20110301|2010-10-17 22:00,18,105.75,105.85,105.7,105.78,69
20110301|2010-10-17 22:30,18,105.94,105.94,105.74,105.81,9
20110301|2010-10-17 23:00,18,105.95,105.95,105.95,105.95,3
20110301|2010-10-17 23:30,18,105.95,105.95,105.74,105.74,2
20110301|2010-10-18 00:00,18,105.94,106.09,105.94,106,34
20110301|2010-10-18 00:30,18,105.9,106.01,105.9,105.9,30
20110301|2010-10-18 01:00,18,106.19,106.32,106.18,106.32,8
20110301|2010-10-18 01:30,18,106.3,106.39,106.3,106.39,20
20110301|2010-10-18 02:00,18,106.5,106.5,106.5,106.5,8
20110301|2010-10-18 02:30,18,106.5,106.81,106.45,106.45,54
20110301|2010-10-18 03:00,18,106.45,106.45,106.25,106.45,109
20110301|2010-10-18 03:30,18,106.35,106.5,106.11,106.11,82
20110301|2010-10-18 04:00,18,106.1,106.5,106.1,106.1,107
20110301|2010-10-18 04:30,18,106.1,106.1,106.1,106.1,54
20110301|2010-10-18 05:00,18,106.1,106.1,106.1,106.1,129
20110301|2010-10-18 05:30,18,106.21,106.21,106.1,106.1,24
20110301|2010-10-18 06:00,18,106.16,106.16,106.1,106.1,30
20110301|2010-10-18 06:30,18,106.15,106.15,106.1,106.1,19
20110301|2010-10-18 07:00,18,106.1,106.59,106.1,106.33,39
20110301|2010-10-18 07:30,18,106.35,106.42,106.15,106.16,53
20110301|2010-10-18 08:00,18,106.17,106.4,106.1,106.3,64
20110301|2010-10-18 08:30,18,106.31,106.45,106.24,106.38,44
20110301|2010-10-18 09:00,18,106.31,106.78,106.28,106.75,126
20110301|2010-10-18 09:30,18,106.68,108,106.36,107.83,593
20110301|2010-10-18 10:00,18,107.8,107.8,106.71,106.92,167
20110301|2010-10-18 10:30,18,106.76,106.76,106.03,106.16,380
20110301|2010-10-18 11:00,18,106.3,106.6,106.17,106.6,101
20110301|2010-10-18 11:30,18,106.5,107.25,106.49,107.14,83
20110301|2010-10-18 12:00,18,107.2,107.56,107.16,107.49,82
20110301|2010-10-18 12:30,18,107.49,107.49,106.92,106.92,88
20110301|2010-10-18 13:00,18,106.87,108.1,106.7,107.96,428
20110301|2010-10-18 20:00,19,108,108.31,107.3,108.23,125
20110301|2010-10-18 20:30,19,108.39,108.65,108.26,108.53,82
20110301|2010-10-18 21:00,19,108.47,108.53,108.34,108.4,50
20110301|2010-10-18 21:30,19,108.4,108.4,107.52,107.74,61
20110301|2010-10-18 22:00,19,107.74,107.85,107.36,107.38,39
20110301|2010-10-18 22:30,19,107.6,108,107.5,107.96,53
20110301|2010-10-18 23:00,19,107.96,107.96,107.96,107.96,1
20110301|2010-10-18 23:30,19,107.99,107.99,107.92,107.92,22
20110301|2010-10-19 00:00,19,107.92,107.92,107.92,107.92,11
20110301|2010-10-19 00:30,19,107.8,107.98,107.6,107.98,13
20110301|2010-10-19 01:00,19,107.96,107.99,107.96,107.99,5
20110301|2010-10-19 01:30,19,107.97,107.97,107.97,107.97,1
20110301|2010-10-19 02:00,19,107.98,107.98,107.85,107.98,29
20110301|2010-10-19 02:30,19,107.98,108.5,107.98,108.5,66
20110301|2010-10-19 03:00,19,108.5,108.5,108.4,108.4,29
20110301|2010-10-19 03:30,19,108.4,108.4,108.35,108.35,4
20110301|2010-10-19 04:00,19,108.36,108.53,108.36,108.53,52
20110301|2010-10-19 04:30,19,108.53,108.58,108.53,108.58,36
20110301|2010-10-19 05:00,19,108.58,108.58,108.5,108.5,87
20110301|2010-10-19 05:30,19,108.4,108.5,108.3,108.5,36
20110301|2010-10-19 06:00,19,108.4,108.4,108.05,108.05,77
20110301|2010-10-19 06:30,19,108.02,108.02,106.44,106.44,309
20110301|2010-10-19 07:00,19,106.4,107,106.1,107,164
20110301|2010-10-19 07:30,19,106.88,107,105.57,105.91,353
20110301|2010-10-19 08:00,19,106.1,106.27,105.57,105.57,66
20110301|2010-10-19 08:30,19,106,106,105.59,105.8,132
20110301|2010-10-19 09:00,19,105.97,107.24,105.97,106.77,93
20110301|2010-10-19 09:30,19,106.6,107.12,105.99,106.91,394
20110301|2010-10-19 10:00,19,106.83,107,106.45,106.46,90
20110301|2010-10-19 10:30,19,106.47,106.7,106.44,106.7,55
20110301|2010-10-19 11:00,19,106.7,106.75,106.4,106.4,18
20110301|2010-10-19 11:30,19,106.35,106.4,106,106,91
20110301|2010-10-19 12:00,19,106,106,105.5,105.69,148
20110301|2010-10-19 12:30,19,105.53,105.76,105.39,105.53,38
20110301|2010-10-19 13:00,19,105.31,105.35,104.5,104.5,479
20110301|2010-10-19 20:00,20,105,107.25,104.7,105.84,119
20110301|2010-10-19 20:30,20,106.11,106.4,106,106.11,22
20110301|2010-10-19 21:00,20,106.11,106.11,105.36,105.75,75
20110301|2010-10-19 21:30,20,105.75,106.87,105.75,106.87,121
20110301|2010-10-19 22:00,20,106.9,106.99,106.6,106.9,95
20110301|2010-10-19 22:30,20,106.95,107.02,106.95,107.02,25
20110301|2010-10-19 23:30,20,107.1,107.25,107.1,107.25,3
20110301|2010-10-20 00:00,20,107.25,107.28,106.99,107.18,42
20110301|2010-10-20 00:30,20,107.18,107.5,107.18,107.5,104
20110301|2010-10-20 01:00,20,107.58,107.58,106.6,106.73,34
20110301|2010-10-20 01:30,20,106.73,107.4,106.73,107.35,113
20110301|2010-10-20 02:00,20,106.61,106.61,106.33,106.57,12
20110301|2010-10-20 02:30,20,106.81,106.81,106.81,106.81,1
20110301|2010-10-20 03:00,20,107.2,107.35,107.2,107.35,5
20110301|2010-10-20 03:30,20,107.35,107.73,107.35,107.41,57
20110301|2010-10-20 04:00,20,107.65,107.65,107.65,107.65,30
20110301|2010-10-20 04:30,20,107.7,107.7,107.7,107.7,10
20110301|2010-10-20 05:00,20,107.7,107.79,107.65,107.65,17
20110301|2010-10-20 05:30,20,107.75,107.75,107.68,107.68,9
20110301|2010-10-20 06:00,20,107.65,107.65,107.51,107.51,31
20110301|2010-10-20 06:30,20,107.5,107.58,107.5,107.58,28
20110301|2010-10-20 07:00,20,107.41,107.5,107.35,107.36,54
20110301|2010-10-20 07:30,20,107.22,107.23,107,107.1,107
20110301|2010-10-20 08:00,20,107.02,107.19,106.8,106.8,65
20110301|2010-10-20 08:30,20,106.91,107.55,106.91,107.5,68
20110301|2010-10-20 09:00,20,107.5,107.75,107.35,107.35,90
20110301|2010-10-20 09:30,20,107.3,108.67,107.3,108.25,654
20110301|2010-10-20 10:00,20,108.12,108.5,107.85,107.86,296
20110301|2010-10-20 10:30,20,107.9,108.2,107.61,108,81
20110301|2010-10-20 11:00,20,108.11,108.59,108.11,108.4,115
20110301|2010-10-20 11:30,20,108.54,108.85,108.45,108.46,249
20110301|2010-10-20 12:00,20,108.45,108.58,108.25,108.58,159
20110301|2010-10-20 12:30,20,108.58,109.21,108.58,109.21,419
20110301|2010-10-20 13:00,20,109.21,109.21,108.81,109.21,312
20110301|2010-10-20 20:00,21,109.5,109.93,108.98,109.48,318
20110301|2010-10-20 20:30,21,109.1,109.35,108.99,109.35,13
20110301|2010-10-20 21:00,21,109.4,110,109.4,110,87
20110301|2010-10-20 21:30,21,110.19,111.15,110.19,110.6,62
20110301|2010-10-20 22:00,21,110.92,111.8,110.92,111.6,168
20110301|2010-10-20 22:30,21,111.6,111.6,111.25,111.25,54
20110301|2010-10-20 23:00,21,111.28,111.4,111.2,111.4,29
20110301|2010-10-20 23:30,21,111.4,111.6,111.4,111.6,140
20110301|2010-10-21 00:00,21,111.6,112.08,111.6,111.8,67
20110301|2010-10-21 00:30,21,110.8,110.8,110.6,110.69,114
20110301|2010-10-21 01:00,21,110.69,111,110.41,111,71
20110301|2010-10-21 01:30,21,111.05,111.1,111,111.1,8
20110301|2010-10-21 02:00,21,111.1,111.1,111,111,4
20110301|2010-10-21 02:30,21,111,111.2,110.95,111.2,62
20110301|2010-10-21 03:00,21,111.25,111.35,111.05,111.35,47
20110301|2010-10-21 03:30,21,111.35,111.64,111.35,111.45,33
20110301|2010-10-21 04:00,21,111.45,111.45,111.45,111.45,14
20110301|2010-10-21 04:30,21,111.65,111.75,111.45,111.66,55
20110301|2010-10-21 05:00,21,111.6,111.6,111.6,111.6,19
20110301|2010-10-21 05:30,21,111.69,111.74,111.69,111.74,20
20110301|2010-10-21 06:00,21,111.7,111.7,111.5,111.68,11
20110301|2010-10-21 06:30,21,111.55,111.61,111.4,111.45,43
20110301|2010-10-21 07:00,21,111.41,111.52,111.4,111.52,88
20110301|2010-10-21 07:30,21,111.5,111.6,110.9,111.15,194
20110301|2010-10-21 08:00,21,111.25,111.28,110.9,110.95,81
20110301|2010-10-21 08:30,21,110.94,111.2,110.52,110.85,181
20110301|2010-10-21 09:00,21,110.67,111.2,110.67,111.05,85
20110301|2010-10-21 09:30,21,111.05,111.05,108.95,109.25,910
20110301|2010-10-21 10:00,21,109.2,110.4,109.15,109.74,230
20110301|2010-10-21 10:30,21,109.75,109.8,109.02,109.23,96
20110301|2010-10-21 11:00,21,109.55,110.25,109.23,109.78,78
20110301|2010-10-21 11:30,21,109.65,109.8,109.45,109.75,35
20110301|2010-10-21 12:00,21,109.7,110.08,109.5,109.95,124
20110301|2010-10-21 12:30,21,110.01,110.8,109.8,110.8,181
20110301|2010-10-21 13:00,21,110.64,111,110.02,110.02,257
20110301|2010-10-21 20:00,22,110.45,111.25,110.4,111,35
20110301|2010-10-21 20:30,22,110.85,111.05,110.85,111.05,13
20110301|2010-10-21 21:00,22,110.76,110.76,110.58,110.58,14
20110301|2010-10-21 21:30,22,110.58,111.05,110.58,111.05,34
20110301|2010-10-21 22:00,22,111.15,111.2,111.15,111.2,5
20110301|2010-10-21 23:30,22,111.1,111.45,110.95,110.95,10
20110301|2010-10-22 00:00,22,110.95,110.95,110.7,110.77,37
20110301|2010-10-22 01:00,22,111,111,111,111,2
20110301|2010-10-22 01:30,22,110.82,111,110.8,111,11
20110301|2010-10-22 02:00,22,111,111,110.98,110.98,14
20110301|2010-10-22 02:30,22,110.81,111,110.54,110.54,31
20110301|2010-10-22 03:00,22,110.8,110.98,110.62,110.62,10
20110301|2010-10-22 03:30,22,110.7,110.7,109.3,109.4,116
20110301|2010-10-22 04:00,22,109.4,109.4,109.22,109.22,17
20110301|2010-10-22 04:30,22,109.85,109.91,109.85,109.91,7
20110301|2010-10-22 05:00,22,109.85,109.85,109.85,109.85,4
20110301|2010-10-22 05:30,22,109.85,110,109.85,109.9,16
20110301|2010-10-22 06:00,22,110.29,110.29,110.29,110.29,2
20110301|2010-10-22 06:30,22,110.4,110.4,110.4,110.4,2
20110301|2010-10-22 07:00,22,110.91,111,110.61,110.74,8
20110301|2010-10-22 07:30,22,110.58,111.01,110.47,110.47,63
20110301|2010-10-22 08:00,22,110.65,110.89,110.47,110.47,15
20110301|2010-10-22 08:30,22,110.6,111.45,110.6,111.23,135
20110301|2010-10-22 09:00,22,111.15,112.3,111.09,112.3,272
20110301|2010-10-22 09:30,22,111.66,114.3,111.65,113.45,731
20110301|2010-10-22 10:00,22,113.65,114.31,113.65,114.31,622
20110301|2010-10-22 10:30,22,114.31,114.31,114.31,114.31,7
20110301|2010-10-22 11:00,22,114.31,114.31,114.31,114.31,8
20110301|2010-10-22 11:30,22,114.31,114.31,114.31,114.31,2
20110301|2010-10-22 12:00,22,114.31,114.31,114.31,114.31,6
20110301|2010-10-22 12:30,22,114.31,114.31,114.31,114.31,2
20110301|2010-10-22 13:00,22,114.31,114.31,114.31,114.31,18
20110301|2010-10-24 20:00,25,115.84,119.31,115.5,118.6,306
20110301|2010-10-24 20:30,25,118.8,119,118.6,118.75,178
20110301|2010-10-24 21:00,25,118.9,119,118.85,119,60
20110301|2010-10-24 21:30,25,118.99,119.3,118.99,119.3,38
20110301|2010-10-24 22:00,25,119.29,119.3,119.28,119.3,38
20110301|2010-10-24 22:30,25,119.3,119.31,119.28,119.31,75
20110301|2010-10-25 00:00,25,119.31,119.31,119.31,119.31,1
20110301|2010-10-25 01:30,25,119.31,119.31,119.31,119.31,86
20110301|2010-10-25 02:00,25,119.31,119.31,119.31,119.31,10
20110301|2010-10-25 03:00,25,119.31,119.31,119.31,119.31,51
20110301|2010-10-25 03:30,25,119.31,119.31,119.31,119.31,6
20110301|2010-10-25 04:00,25,119.24,119.31,118.51,118.7,59
20110301|2010-10-25 04:30,25,118.89,119,118.84,118.84,7
20110301|2010-10-25 05:00,25,118.65,118.88,118.56,118.56,21
20110301|2010-10-25 05:30,25,118.55,118.64,118.5,118.64,77
20110301|2010-10-25 06:00,25,118.65,119.31,118.52,119.31,26
20110301|2010-10-25 07:00,25,119.31,119.31,119.31,119.31,270
20110301|2010-10-25 07:30,25,119.31,119.31,119.21,119.31,54
20110301|2010-10-25 08:00,25,119.31,119.31,119.31,119.31,186
20110301|2010-10-25 08:30,25,119.31,119.31,119.31,119.31,3
20110301|2010-10-25 09:30,25,119.31,119.31,119.31,119.31,3
20110301|2010-10-25 10:00,25,119.31,119.31,119.31,119.31,10
20110301|2010-10-25 10:30,25,119.31,119.31,119.31,119.31,2
20110301|2010-10-25 11:00,25,119.31,119.31,119.31,119.31,4
20110301|2010-10-25 12:30,25,119.31,119.31,119.31,119.31,1
20110301|2010-10-25 13:00,25,119.31,119.31,119.31,119.31,9
20110301|2010-10-25 20:00,26,121.56,123.98,119.92,120,689
20110301|2010-10-25 20:30,26,119.76,120.52,119.31,119.45,178
20110301|2010-10-25 21:00,26,119.71,119.8,119.25,119.25,156
20110301|2010-10-25 21:30,26,119.21,119.6,119.21,119.33,72
20110301|2010-10-25 22:00,26,119.5,119.9,119.32,119.6,62
20110301|2010-10-25 23:30,26,119.65,119.65,119.65,119.65,30
20110301|2010-10-26 00:00,26,119.65,120,119.65,120,24
20110301|2010-10-26 00:30,26,119.89,119.92,119.65,119.65,42
20110301|2010-10-26 01:00,26,119.66,119.85,119.65,119.82,107
20110301|2010-10-26 01:30,26,119.66,119.82,119.43,119.72,265
20110301|2010-10-26 02:00,26,119.72,119.72,119.51,119.51,47
20110301|2010-10-26 02:30,26,119.52,119.53,119.23,119.23,84
20110301|2010-10-26 03:00,26,119.22,119.53,119.22,119.38,31
20110301|2010-10-26 03:30,26,119.23,119.37,119.22,119.23,65
20110301|2010-10-26 04:00,26,119.44,119.5,119.31,119.49,13
20110301|2010-10-26 04:30,26,119.45,119.72,119.45,119.72,40
20110301|2010-10-26 05:00,26,119.72,119.81,119.43,119.81,19
20110301|2010-10-26 05:30,26,119.63,119.82,119.63,119.82,18
20110301|2010-10-26 06:00,26,119.76,120.77,119.51,120.66,146
20110301|2010-10-26 06:30,26,120.77,123.48,120.77,121.5,422
20110301|2010-10-26 07:00,26,121.56,123.39,121.54,122.12,202
20110301|2010-10-26 07:30,26,122.12,122.67,121.65,122.15,177
20110301|2010-10-26 08:00,26,122.15,122.6,121.66,122.53,173
20110301|2010-10-26 08:30,26,122.09,123.71,122.09,123.71,283
20110301|2010-10-26 09:00,26,123.38,124.39,123.28,123.77,587
20110301|2010-10-26 09:30,26,123.53,123.67,122.03,122.7,423
20110301|2010-10-26 10:00,26,122.55,122.71,122.11,122.35,169
20110301|2010-10-26 10:30,26,122.45,122.51,122.35,122.47,348
20110301|2010-10-26 11:00,26,122.48,124.21,122.42,123.76,271
20110301|2010-10-26 11:30,26,123.74,124.13,123.45,123.55,82
20110301|2010-10-26 12:00,26,123.63,125.24,123.6,125.21,479
20110301|2010-10-26 12:30,26,125.15,125.31,125.15,125.31,149
20110301|2010-10-26 13:00,26,125.31,125.31,123.85,123.99,705
20110301|2010-10-26 20:00,27,124.35,124.75,122.3,123,470
20110301|2010-10-26 20:30,27,123,123.08,122.31,123,133
20110301|2010-10-26 21:00,27,123,123.2,122.72,122.72,279
20110301|2010-10-26 21:30,27,122.87,122.87,122.49,122.5,59
20110301|2010-10-26 22:00,27,122.5,122.5,122.19,122.2,95
20110301|2010-10-26 22:30,27,122.5,122.5,122.45,122.5,24
20110301|2010-10-26 23:00,27,122.21,122.21,122.21,122.21,1
20110301|2010-10-26 23:30,27,122.02,122.02,122,122,51
20110301|2010-10-27 00:00,27,122.17,122.49,122.17,122.21,55
20110301|2010-10-27 00:30,27,122.21,122.5,121.98,122.06,51
20110301|2010-10-27 01:00,27,122.18,122.3,121.9,122,55
20110301|2010-10-27 01:30,27,122.22,122.22,121.85,122,138
20110301|2010-10-27 02:00,27,121.85,121.85,121.82,121.82,13
20110301|2010-10-27 02:30,27,121.82,121.83,121.82,121.82,55
20110301|2010-10-27 03:00,27,121.9,121.92,121.9,121.92,7
20110301|2010-10-27 03:30,27,121.92,122,121.53,122,109
20110301|2010-10-27 04:00,27,121.85,121.85,121.63,121.67,48
20110301|2010-10-27 04:30,27,121.8,122.5,121.8,122.31,67
20110301|2010-10-27 05:00,27,122.2,122.28,122.05,122.15,32
20110301|2010-10-27 05:30,27,122,122.01,121.95,121.95,4
20110301|2010-10-27 06:00,27,121.8,122.28,121.8,122.28,77
20110301|2010-10-27 06:30,27,122.1,122.95,122.1,122.95,121
20110301|2010-10-27 07:00,27,122.79,123.25,120.77,120.77,337
20110301|2010-10-27 07:30,27,120.82,120.82,120.1,120.76,191
20110301|2010-10-27 08:00,27,120.77,121.43,120.19,120.25,85
20110301|2010-10-27 08:30,27,120.2,121,119.31,119.31,343
20110301|2010-10-27 09:00,27,119.31,119.31,119.31,119.31,7
20110301|2010-10-27 09:30,27,119.31,119.31,119.31,119.31,4
20110301|2010-10-27 10:30,27,119.31,119.31,119.31,119.31,6
20110301|2010-10-27 11:00,27,119.31,119.31,119.31,119.31,9
20110301|2010-10-27 12:30,27,119.31,119.31,119.31,119.31,63
20110301|2010-10-27 13:00,27,119.31,119.72,119.31,119.69,838
20110301|2010-10-27 20:00,28,119.62,122.49,119.35,121.65,490
20110301|2010-10-27 20:30,28,121.65,121.77,121.07,121.77,108
20110301|2010-10-27 21:00,28,121.77,122.08,121.6,121.87,109
20110301|2010-10-27 21:30,28,121.91,122,121.7,121.92,26
20110301|2010-10-27 22:00,28,121.93,122.15,121.6,122.15,116
20110301|2010-10-27 22:30,28,122.15,122.81,122.15,122.75,153
20110301|2010-10-27 23:00,28,122.75,122.85,122.7,122.8,21
20110301|2010-10-27 23:30,28,122.8,122.8,122.8,122.8,20
20110301|2010-10-28 00:00,28,122.86,123,122.81,123,70
20110301|2010-10-28 00:30,28,123,123.58,123,123.5,189
20110301|2010-10-28 01:00,28,123.5,124,123.3,124,127
20110301|2010-10-28 01:30,28,123.5,123.5,123.1,123.3,40
20110301|2010-10-28 02:00,28,123.22,123.31,123.22,123.31,2
20110301|2010-10-28 02:30,28,123.16,123.16,122.64,122.9,55
20110301|2010-10-28 03:00,28,122.8,122.81,122.08,122.4,131
20110301|2010-10-28 03:30,28,122.35,122.48,122.3,122.3,132
20110301|2010-10-28 04:00,28,122.32,122.45,122.19,122.21,90
20110301|2010-10-28 04:30,28,122.21,122.31,121.9,122.07,110
20110301|2010-10-28 05:00,28,122.07,122.07,120.42,120.56,228
20110301|2010-10-28 05:30,28,120.42,120.89,119.75,120.65,77
20110301|2010-10-28 06:00,28,120.85,120.85,120.52,120.57,70
20110301|2010-10-28 06:30,28,120.68,120.88,120.5,120.5,137
20110301|2010-10-28 07:00,28,120.5,120.85,120.4,120.46,179
20110301|2010-10-28 07:30,28,120.42,120.42,119.82,119.83,402
20110301|2010-10-28 08:00,28,119.95,120.58,119.77,120.48,114
20110301|2010-10-28 08:30,28,120.53,121.21,120,120,339
20110301|2010-10-28 09:00,28,119.98,120,119.32,119.56,878
20110301|2010-10-28 09:30,28,119.56,121.02,119.17,119.41,623
20110301|2010-10-28 10:00,28,119.37,120.15,119.37,119.92,154
20110301|2010-10-28 10:30,28,119.87,120,119.73,119.75,150
20110301|2010-10-28 11:00,28,119.73,119.73,119.22,119.22,223
20110301|2010-10-28 11:30,28,119.3,119.3,119.07,119.19,290
20110301|2010-10-28 12:00,28,119.2,119.25,119.01,119.01,195
20110301|2010-10-28 12:30,28,119.01,119.55,119.01,119.32,189
20110301|2010-10-28 13:00,28,119.22,119.3,118.84,119.1,423
20110301|2010-10-28 20:00,29,118.9,120,118.9,119.83,132
20110301|2010-10-28 20:30,29,119.84,120,119.7,120,67
20110301|2010-10-28 21:00,29,119.86,119.99,119.86,119.97,70
20110301|2010-10-28 21:30,29,119.88,119.99,119.64,119.99,28
20110301|2010-10-28 22:00,29,119.9,119.9,119.62,119.72,7
20110301|2010-10-28 23:00,29,119.6,119.6,119.6,119.6,2
20110301|2010-10-28 23:30,29,119.99,120.26,119.99,120.03,98
20110301|2010-10-29 00:00,29,120.03,120.03,120,120,43
20110301|2010-10-29 00:30,29,120.1,120.1,119.9,119.9,5
20110301|2010-10-29 01:00,29,119.9,120.01,119.9,120,16
20110301|2010-10-29 01:30,29,120,120,120,120,12
20110301|2010-10-29 02:00,29,120.06,120.1,120,120,33
20110301|2010-10-29 02:30,29,120.1,120.15,120.1,120.15,35
20110301|2010-10-29 03:00,29,120.2,120.25,120.2,120.25,26
20110301|2010-10-29 03:30,29,120.25,120.25,120,120,45
20110301|2010-10-29 04:00,29,120,120,119.84,119.84,30
20110301|2010-10-29 04:30,29,119.84,119.84,119.46,119.46,53
20110301|2010-10-29 05:00,29,119.46,119.5,119.41,119.45,43
20110301|2010-10-29 05:30,29,119.45,119.45,119.01,119.01,87
20110301|2010-10-29 06:00,29,119.28,119.4,119.28,119.4,53
20110301|2010-10-29 06:30,29,119.38,119.39,119.25,119.39,23
20110301|2010-10-29 07:00,29,119.18,119.39,119.18,119.39,23
20110301|2010-10-29 07:30,29,119.39,120.95,119.39,120.5,283
20110301|2010-10-29 08:00,29,120.5,122.5,120.39,121.76,572
20110301|2010-10-29 08:30,29,121.75,121.9,119.7,119.76,349
20110301|2010-10-29 09:00,29,119.74,120.98,119.67,120.15,272
20110301|2010-10-29 09:30,29,120.06,120.06,119,120,387
20110301|2010-10-29 10:00,29,120,120.12,119.23,119.3,157
20110301|2010-10-29 10:30,29,119.47,119.47,118.93,118.93,229
20110301|2010-10-29 11:00,29,119.03,119.3,118.98,119.3,84
20110301|2010-10-29 11:30,29,119.3,119.35,119.08,119.35,75
20110301|2010-10-29 12:00,29,119.3,119.46,119.3,119.46,103
20110301|2010-10-29 12:30,29,119.31,120.88,119.25,120.52,344
20110301|2010-10-29 13:00,29,120.65,120.95,119.84,119.84,377
20110301|2010-10-31 20:00,1,121.01,123.9,121.01,123.58,393
20110301|2010-10-31 20:30,1,123.58,123.6,123.05,123.6,42
20110301|2010-10-31 21:00,1,123.55,123.55,123.2,123.2,46
20110301|2010-10-31 21:30,1,123.2,123.3,123,123.25,80
20110301|2010-10-31 22:00,1,123.25,124.45,123.25,124.44,254
20110301|2010-10-31 22:30,1,124.44,124.45,124.44,124.45,61
20110301|2010-10-31 23:00,1,124.45,124.45,124.45,124.45,10
20110301|2010-10-31 23:30,1,124.45,124.45,124.45,124.45,5
20110301|2010-11-01 00:00,1,124.45,124.45,124.45,124.45,50
20110301|2010-11-01 01:30,1,124.45,124.45,124.45,124.45,4
20110301|2010-11-01 02:00,1,124.45,124.45,124.45,124.45,4
20110301|2010-11-01 03:00,1,124.45,124.45,124.45,124.45,1
20110301|2010-11-01 04:00,1,124.45,124.45,124.45,124.45,121
20110301|2010-11-01 04:30,1,124.45,124.45,123.9,123.9,130
20110301|2010-11-01 05:00,1,123.85,124.21,123.8,123.89,137
20110301|2010-11-01 05:30,1,123.91,124.01,122.8,122.8,238
20110301|2010-11-01 06:00,1,123.1,123.5,123.1,123.48,63
20110301|2010-11-01 06:30,1,123.48,123.71,123.48,123.55,74
20110301|2010-11-01 07:00,1,123.55,123.8,123.55,123.78,112
20110301|2010-11-01 07:30,1,123.79,123.8,123.4,123.5,153
20110301|2010-11-01 08:00,1,123.5,124.25,123.3,124.25,167
20110301|2010-11-01 08:30,1,124.25,124.45,124.15,124.45,209
20110301|2010-11-01 09:00,1,124.45,124.45,124.1,124.45,211
20110301|2010-11-01 09:30,1,124.45,124.45,124.45,124.45,10
20110301|2010-11-01 10:00,1,124.45,124.45,124.33,124.45,415
20110301|2010-11-01 10:30,1,124.45,124.45,124.32,124.45,497
20110301|2010-11-01 11:00,1,124.45,124.45,124.45,124.45,33
20110301|2010-11-01 11:30,1,124.45,124.45,124.4,124.45,166
20110301|2010-11-01 12:00,1,124.45,124.45,124.45,124.45,7
20110301|2010-11-01 12:30,1,124.45,124.45,124.45,124.45,16
20110301|2010-11-01 13:00,1,124.45,124.45,124.45,124.45,43
20110301|2010-11-01 20:00,2,125.12,126,125.12,125.76,426
20110301|2010-11-01 20:30,2,125.75,126.09,125.69,125.9,139
20110301|2010-11-01 21:00,2,125.9,125.9,125.35,125.77,82
20110301|2010-11-01 21:30,2,125.8,125.8,125.37,125.8,24
20110301|2010-11-01 22:00,2,125.81,125.95,125.75,125.95,47
20110301|2010-11-01 22:30,2,125.97,127,125.97,126.8,217
20110301|2010-11-01 23:00,2,126.85,127.25,126.85,127.25,103
20110301|2010-11-01 23:30,2,127.12,127.34,127.02,127.08,30
20110301|2010-11-02 00:00,2,127.19,127.19,127.02,127.02,11
20110301|2010-11-02 00:30,2,127,127.34,127,127.34,63
20110301|2010-11-02 01:00,2,127.2,127.71,127.2,127.55,140
20110301|2010-11-02 01:30,2,127.28,127.28,127.2,127.2,89
20110301|2010-11-02 02:00,2,127.2,127.2,126.11,126.13,329
20110301|2010-11-02 02:30,2,126.21,126.23,125.9,125.91,46
20110301|2010-11-02 03:00,2,126.25,126.3,126.25,126.3,22
20110301|2010-11-02 03:30,2,126.5,126.65,126.5,126.5,39
20110301|2010-11-02 04:00,2,126.72,127.01,126.5,127,18
20110301|2010-11-02 04:30,2,127.1,127.29,127.1,127.29,39
20110301|2010-11-02 05:00,2,127,127,126.86,126.86,3
20110301|2010-11-02 05:30,2,127.07,128.26,126.96,128.26,107
20110301|2010-11-02 06:00,2,128.25,128.79,128.25,128.43,79
20110301|2010-11-02 06:30,2,128.65,128.97,128.41,128.91,52
20110301|2010-11-02 07:00,2,128.95,129.45,128.95,129.45,373
20110301|2010-11-02 07:30,2,129.45,129.45,129.45,129.45,1
20110301|2010-11-02 08:00,2,129.45,129.45,129.45,129.45,129
20110301|2010-11-02 08:30,2,129.45,129.45,129.45,129.45,5
20110301|2010-11-02 09:00,2,129.45,129.45,129.45,129.45,1
20110301|2010-11-02 09:30,2,129.45,129.45,129.45,129.45,26
20110301|2010-11-02 10:30,2,129.45,129.45,129.45,129.45,15
20110301|2010-11-02 12:30,2,129.45,129.45,129.45,129.45,15
20110301|2010-11-02 20:00,3,130.5,131.89,130.45,131.89,443
20110301|2010-11-02 20:30,3,131.89,132.96,131.55,132.5,468
20110301|2010-11-02 21:00,3,132.55,133.34,132.45,133.34,464
20110301|2010-11-02 21:30,3,133.34,133.61,133.3,133.52,129
20110301|2010-11-02 22:00,3,133.5,133.98,133.5,133.94,269
20110301|2010-11-02 22:30,3,133.85,134.87,133.85,134.85,98
20110301|2010-11-02 23:00,3,134.8,134.89,134.74,134.74,11
20110301|2010-11-02 23:30,3,134.75,134.95,134.55,134.95,32
20110301|2010-11-03 00:00,3,134.75,134.95,134.75,134.75,26
20110301|2010-11-03 00:30,3,134.75,134.85,134.6,134.75,51
20110301|2010-11-03 01:00,3,134.74,134.75,133.8,133.8,128
20110301|2010-11-03 01:30,3,133.81,133.81,133.45,133.45,100
20110301|2010-11-03 02:00,3,133.8,134.3,133.8,134.3,14
20110301|2010-11-03 02:30,3,134.3,134.3,134.22,134.3,12
20110301|2010-11-03 03:00,3,134.6,134.94,134.6,134.7,76
20110301|2010-11-03 03:30,3,134.7,134.82,133.46,133.64,361
20110301|2010-11-03 04:00,3,133.64,134.06,133.57,134.06,333
20110301|2010-11-03 04:30,3,134,134.69,134,134.69,163
20110301|2010-11-03 05:00,3,134.7,134.7,134.5,134.59,82
20110301|2010-11-03 05:30,3,134.6,134.6,134.32,134.6,147
20110301|2010-11-03 06:00,3,134.49,134.8,133.86,134.38,295
20110301|2010-11-03 06:30,3,134.43,134.43,134.2,134.38,56
20110301|2010-11-03 07:00,3,134.3,134.5,133.65,133.75,185
20110301|2010-11-03 07:30,3,133.9,134.4,133.5,133.97,246
20110301|2010-11-03 08:00,3,133.89,134.67,133.89,134.09,506
20110301|2010-11-03 08:30,3,134.09,134.2,133.6,134.02,268
20110301|2010-11-03 09:00,3,134.17,134.8,133.9,133.9,265
20110301|2010-11-03 09:30,3,133.97,134.03,126.45,128.69,3055
20110301|2010-11-03 10:00,3,128.53,130.66,128.35,128.91,638
20110301|2010-11-03 10:30,3,128.91,130.81,128.91,130.6,388
20110301|2010-11-03 11:00,3,130.73,131.25,130.26,131.02,314
20110301|2010-11-03 11:30,3,131.05,132.02,131.05,131.7,385
20110301|2010-11-03 12:00,3,131.8,132.99,131.75,132.29,278
20110301|2010-11-03 12:30,3,132.2,132.67,131.82,132.67,131
20110301|2010-11-03 13:00,3,132.68,132.9,131.4,131.79,429
20110301|2010-11-03 20:00,4,132,133.32,131.06,131.42,501
20110301|2010-11-03 20:30,4,131.45,131.5,131.2,131.35,77
20110301|2010-11-03 21:00,4,131.4,131.4,131.31,131.4,165
20110301|2010-11-03 21:30,4,131.41,132.53,131.4,132.05,196
20110301|2010-11-03 22:00,4,132.31,132.75,132.31,132.75,49
20110301|2010-11-03 22:30,4,132.75,132.85,132.72,132.72,11
20110301|2010-11-03 23:00,4,132.6,132.6,132.6,132.6,4
20110301|2010-11-03 23:30,4,132.7,132.7,132.5,132.5,4
20110301|2010-11-04 00:00,4,132.5,132.7,132.5,132.51,15
20110301|2010-11-04 00:30,4,132.69,133.38,132.69,133.27,131
20110301|2010-11-04 01:00,4,133.27,133.44,133.01,133.29,84
20110301|2010-11-04 01:30,4,133.29,133.74,133.29,133.65,45
20110301|2010-11-04 02:00,4,133.7,133.7,133.01,133.01,25
20110301|2010-11-04 02:30,4,133.14,133.2,133.14,133.18,3
20110301|2010-11-04 03:00,4,133.01,133.13,132.95,133.13,33
20110301|2010-11-04 03:30,4,133.5,133.85,132.98,133.55,65
20110301|2010-11-04 04:00,4,133.46,133.97,133.46,133.85,139
20110301|2010-11-04 04:30,4,133.85,133.85,133.03,133.49,57
20110301|2010-11-04 05:00,4,133.48,133.48,133.13,133.3,19
20110301|2010-11-04 05:30,4,133.46,133.46,133.13,133.3,18
20110301|2010-11-04 06:00,4,133.19,133.55,133.05,133.55,52
20110301|2010-11-04 06:30,4,133.51,133.58,133.44,133.55,14
20110301|2010-11-04 07:00,4,133.55,134.1,133.55,134.06,86
20110301|2010-11-04 07:30,4,134.2,134.45,133.93,134.45,140
20110301|2010-11-04 08:00,4,134.5,136.08,134.5,135.43,302
20110301|2010-11-04 08:30,4,135.65,136.25,135.37,136.21,158
20110301|2010-11-04 09:00,4,136.18,136.19,135.38,135.58,122
20110301|2010-11-04 09:30,4,135.7,135.77,134.9,135.3,307
20110301|2010-11-04 10:00,4,135.31,135.48,134.74,134.9,393
20110301|2010-11-04 10:30,4,134.94,136.66,134.8,136.66,406
20110301|2010-11-04 11:00,4,136.66,136.66,136.66,136.66,14
20110301|2010-11-04 11:30,4,136.66,136.66,136.66,136.66,6
20110301|2010-11-04 12:30,4,136.66,136.66,136.66,136.66,1
20110301|2010-11-04 13:00,4,136.66,136.66,135,135.61,592
20110301|2010-11-04 20:00,5,136.51,138.66,134.88,138.38,423
20110301|2010-11-04 20:30,5,137.98,140.18,137.98,139.9,403
20110301|2010-11-04 21:00,5,139.74,139.98,138.4,139.6,311
20110301|2010-11-04 21:30,5,139.4,139.6,139.3,139.31,60
20110301|2010-11-04 22:00,5,139.25,139.59,139.01,139.01,150
20110301|2010-11-04 22:30,5,139.02,139.3,138.96,139.2,16
20110301|2010-11-04 23:00,5,139.21,139.21,139.01,139.05,51
20110301|2010-11-04 23:30,5,139.05,139.26,139.05,139.16,53
20110301|2010-11-05 00:00,5,139.25,139.29,139.1,139.1,32
20110301|2010-11-05 00:30,5,139.29,139.3,139.1,139.25,47
20110301|2010-11-05 01:00,5,139.35,140.22,139.35,140.21,75
20110301|2010-11-05 01:30,5,140.28,140.29,139.67,140.27,49
20110301|2010-11-05 02:00,5,140.12,140.2,139.99,140.2,70
20110301|2010-11-05 02:30,5,140.1,140.68,140.05,140.3,208
20110301|2010-11-05 03:00,5,140.25,140.31,139.79,140.3,143
20110301|2010-11-05 03:30,5,140.29,140.5,140.28,140.43,230
20110301|2010-11-05 04:00,5,140.46,140.52,140.44,140.44,116
20110301|2010-11-05 04:30,5,140.52,140.52,140.19,140.25,313
20110301|2010-11-05 05:00,5,140.25,140.45,138.37,139.37,616
20110301|2010-11-05 05:30,5,139.49,140.27,137.32,137.72,422
20110301|2010-11-05 06:00,5,137.84,138.14,137.63,138.14,218
20110301|2010-11-05 06:30,5,138.18,140.7,138.16,139.99,329
20110301|2010-11-05 07:00,5,139.61,140.14,139.48,139.96,149
20110301|2010-11-05 07:30,5,139.95,139.95,136.47,137.35,586
20110301|2010-11-05 08:00,5,137.47,139,135.43,136.5,761
20110301|2010-11-05 08:30,5,136.4,137.98,136.15,137.46,293
20110301|2010-11-05 09:00,5,137.55,137.85,137.18,137.3,159
20110301|2010-11-05 09:30,5,137.12,138.2,137.11,138.1,769
20110301|2010-11-05 10:00,5,138,139.9,137.99,138.4,468
20110301|2010-11-05 10:30,5,138.43,138.85,137.82,138.04,505
20110301|2010-11-05 11:00,5,138,138.83,137.69,138.53,287
20110301|2010-11-05 11:30,5,138.58,138.99,137.25,138.54,399
20110301|2010-11-05 12:00,5,138.5,139.2,138.5,139.2,380
20110301|2010-11-05 12:30,5,139.11,139.4,138.65,138.9,216
20110301|2010-11-05 13:00,5,138.85,139,137.41,138.26,928
20110301|2010-11-07 20:00,8,140.3,142.08,140.2,140.29,442
20110301|2010-11-07 20:30,8,140.15,141.12,140,141,239
20110301|2010-11-07 21:00,8,140.95,141.37,140.95,141.37,46
20110301|2010-11-07 21:30,8,141.21,141.42,141.1,141.42,26
20110301|2010-11-07 22:00,8,141.5,142.05,141.5,142.05,79
20110301|2010-11-07 22:30,8,142.05,142.11,141.7,141.99,136
20110301|2010-11-07 23:00,8,141.85,141.99,141.61,141.99,21
20110301|2010-11-07 23:30,8,141.89,142.03,141.85,141.88,50
20110301|2010-11-08 00:00,8,141.88,141.9,141.65,141.65,25
20110301|2010-11-08 00:30,8,141.69,141.93,140.99,141.29,59
20110301|2010-11-08 01:00,8,141.16,141.4,140.51,141.4,102
20110301|2010-11-08 01:30,8,141.3,141.3,140.1,140.47,318
20110301|2010-11-08 02:00,8,140.59,140.6,140.01,140.41,46
20110301|2010-11-08 02:30,8,140.77,141.14,140.61,140.93,34
20110301|2010-11-08 03:00,8,140.89,141.11,140.89,140.93,47
20110301|2010-11-08 03:30,8,141.15,141.33,141.04,141.33,63
20110301|2010-11-08 04:00,8,141.32,141.44,141.27,141.44,104
20110301|2010-11-08 04:30,8,141.44,141.45,141.13,141.13,60
20110301|2010-11-08 05:00,8,141.16,141.91,140.99,141.66,124
20110301|2010-11-08 05:30,8,141.28,141.61,141.28,141.5,27
20110301|2010-11-08 06:00,8,141.49,141.93,141.42,141.93,41
20110301|2010-11-08 06:30,8,141.9,142.11,141.78,142.11,139
20110301|2010-11-08 07:00,8,142.11,142.11,142.05,142.11,159
20110301|2010-11-08 07:30,8,142.11,142.11,142.11,142.11,5
20110301|2010-11-08 08:00,8,142.11,142.11,142.11,142.11,2
20110301|2010-11-08 08:30,8,142.11,142.11,142.11,142.11,4
20110301|2010-11-08 09:00,8,142.11,142.11,142.11,142.11,79
20110301|2010-11-08 09:30,8,142.11,142.11,142.11,142.11,36
20110301|2010-11-08 10:00,8,142.11,142.11,142.11,142.11,37
20110301|2010-11-08 10:30,8,142.11,142.11,142.11,142.11,1
20110301|2010-11-08 12:00,8,142.11,142.11,142.11,142.11,1
20110301|2010-11-08 13:00,8,142.11,142.11,142.11,142.11,36
20110301|2010-11-08 20:00,9,142.5,143.8,142.5,143.35,587
20110301|2010-11-08 20:30,9,143.38,143.48,143.1,143.31,90
20110301|2010-11-08 21:00,9,143.2,143.5,143.19,143.48,86
20110301|2010-11-08 21:30,9,143.48,143.8,143.48,143.8,123
20110301|2010-11-08 22:00,9,143.8,144,143.8,144,60
20110301|2010-11-08 22:30,9,144,144.4,143.9,144.4,83
20110301|2010-11-08 23:00,9,144.49,144.5,144.36,144.36,24
20110301|2010-11-08 23:30,9,144.5,144.5,143.8,144.1,40
20110301|2010-11-09 00:00,9,144.1,144.54,143.9,144.54,30
20110301|2010-11-09 00:30,9,144.51,145.42,144.5,145.42,69
20110301|2010-11-09 01:00,9,145.42,146.37,145.28,146,245
20110301|2010-11-09 01:30,9,146.1,147.11,146.1,147.11,293
20110301|2010-11-09 02:00,9,147.11,147.11,146.79,147.11,125
20110301|2010-11-09 02:30,9,147.11,147.11,146.57,146.99,192
20110301|2010-11-09 03:00,9,146.99,146.99,146.55,146.55,66
20110301|2010-11-09 03:30,9,146.98,146.98,146.58,146.58,65
20110301|2010-11-09 04:00,9,146.59,146.6,145.4,145.8,182
20110301|2010-11-09 04:30,9,146.17,146.44,145.7,146.35,146
20110301|2010-11-09 05:00,9,146.01,146.05,145.9,146.05,42
20110301|2010-11-09 05:30,9,146.01,146.19,145.6,145.66,67
20110301|2010-11-09 06:00,9,145.66,145.91,145.28,145.4,195
20110301|2010-11-09 06:30,9,145.3,145.97,145,145.97,174
20110301|2010-11-09 07:00,9,145.92,147.1,145,145.46,619
20110301|2010-11-09 07:30,9,145.58,147.11,144.6,147.11,2084
20110301|2010-11-09 08:00,9,147.11,147.11,147.11,147.11,4
20110301|2010-11-09 08:30,9,147.11,147.11,147.11,147.11,12
20110301|2010-11-09 09:00,9,147.11,147.11,147.11,147.11,20
20110301|2010-11-09 09:30,9,147.11,147.11,147.11,147.11,79
20110301|2010-11-09 10:30,9,147.11,147.11,147.11,147.11,6
20110301|2010-11-09 11:30,9,147.11,147.11,147.11,147.11,6
20110301|2010-11-09 12:00,9,147.11,147.11,147.11,147.11,2
20110301|2010-11-09 12:30,9,147.11,147.11,147.11,147.11,14
20110301|2010-11-09 13:00,9,147.11,147.11,147.11,147.11,23
20110301|2010-11-09 20:00,10,148.22,151.5,148.11,151.35,868
20110301|2010-11-09 20:30,10,151.45,151.95,150.5,150.5,346
20110301|2010-11-09 21:00,10,150.39,150.5,148.06,149.35,320
20110301|2010-11-09 21:30,10,149.05,149.16,147.62,147.83,118
20110301|2010-11-09 22:00,10,147.89,149,146.41,148.6,145
20110301|2010-11-09 22:30,10,148.56,148.56,148,148.25,19
20110301|2010-11-09 23:00,10,148.2,148.5,148.03,148.4,109
20110301|2010-11-09 23:30,10,148.26,148.56,148.2,148.3,50
20110301|2010-11-10 00:00,10,148.06,148.72,147.77,147.9,161
20110301|2010-11-10 00:30,10,147.9,148.24,146.75,147.19,268
20110301|2010-11-10 01:00,10,147.3,147.4,146.58,146.8,197
20110301|2010-11-10 01:30,10,146.82,147.83,146.8,147.83,236
20110301|2010-11-10 02:00,10,148,151.17,148,151.12,474
20110301|2010-11-10 02:30,10,151.14,151.32,150.39,151.12,221
20110301|2010-11-10 03:00,10,151.13,151.13,150.76,150.76,42
20110301|2010-11-10 03:30,10,150.75,150.8,150.64,150.8,52
20110301|2010-11-10 04:00,10,150.66,150.84,150,150.62,48
20110301|2010-11-10 04:30,10,150.7,150.9,150.65,150.9,89
20110301|2010-11-10 05:00,10,150.75,150.9,150.3,150.3,50
20110301|2010-11-10 05:30,10,150.23,150.6,149.76,150.28,144
20110301|2010-11-10 06:00,10,150.53,150.7,149.8,149.9,114
20110301|2010-11-10 06:30,10,149.9,149.99,147.21,147.57,292
20110301|2010-11-10 07:00,10,147.5,149.38,147.37,149,567
20110301|2010-11-10 07:30,10,148.9,149.05,147.56,148.19,529
20110301|2010-11-10 08:00,10,148.23,149.33,148.17,148.44,458
20110301|2010-11-10 08:30,10,148.4,149.05,148.3,148.74,390
20110301|2010-11-10 09:00,10,148.47,148.67,141.11,144.55,2494
20110301|2010-11-10 09:30,10,144.55,150,141.13,149.64,1844
20110301|2010-11-10 10:00,10,149.28,149.49,145.03,146.8,901
20110301|2010-11-10 10:30,10,146.8,147.2,146.04,146.47,566
20110301|2010-11-10 11:00,10,146.39,146.48,144.24,145.33,528
20110301|2010-11-10 11:30,10,145.3,145.42,141.11,141.11,662
20110301|2010-11-10 12:00,10,141.11,142.95,141.11,141.11,673
20110301|2010-11-10 12:30,10,141.11,142.1,141.11,141.78,550
20110301|2010-11-10 13:00,10,141.98,142.42,141.11,141.11,270
20110301|2010-11-10 13:30,10,141.11,141.11,141.11,141.11,3
20110301|2010-11-10 20:00,11,140,140,137.97,138.68,922
20110301|2010-11-10 20:30,11,138.72,139.74,138.62,139.5,144
20110301|2010-11-10 21:00,11,139.53,141.99,139.53,141.5,322
20110301|2010-11-10 21:30,11,141.95,142.8,141.71,142.25,144
20110301|2010-11-10 22:00,11,142.07,142.25,140.79,140.85,128
20110301|2010-11-10 22:30,11,140.88,141,140.11,140.22,50
20110301|2010-11-10 23:00,11,140.2,140.2,139.97,140.06,114
20110301|2010-11-10 23:30,11,140.4,141,140.4,140.5,39
20110301|2010-11-11 00:00,11,140.5,140.7,140.45,140.7,57
20110301|2010-11-11 00:30,11,140.5,140.5,139.76,139.76,39
20110301|2010-11-11 01:00,11,139.59,139.59,137.5,137.51,475
20110301|2010-11-11 01:30,11,137.51,139.76,137.12,138.97,387
20110301|2010-11-11 02:00,11,138,139.5,138,139.28,72
20110301|2010-11-11 02:30,11,138.61,139.59,138.5,139.59,69
20110301|2010-11-11 03:00,11,139.6,139.75,139.31,139.75,136
20110301|2010-11-11 03:30,11,139.83,140,139.22,139.22,200
20110301|2010-11-11 04:00,11,139.3,139.3,138.9,138.9,53
20110301|2010-11-11 04:30,11,139,140,138.99,139.62,122
20110301|2010-11-11 05:00,11,139.77,139.99,139.5,139.5,39
20110301|2010-11-11 05:30,11,139.32,139.7,138.3,139.2,87
20110301|2010-11-11 06:00,11,139.12,139.2,137.5,137.7,75
20110301|2010-11-11 06:30,11,137.8,138,137.15,137.15,96
20110301|2010-11-11 07:00,11,137.35,138.9,136.91,137.85,414
20110301|2010-11-11 07:30,11,137.72,138.2,137.1,137.3,227
20110301|2010-11-11 08:00,11,137.27,139.75,137.26,139.25,646
20110301|2010-11-11 08:30,11,139.2,139.25,138,138,284
20110301|2010-11-11 09:00,11,137.93,139,137.88,138.73,213
20110301|2010-11-11 09:30,11,138.82,139.66,138.21,138.28,930
20110301|2010-11-11 10:00,11,138.37,138.95,137.45,137.6,644
20110301|2010-11-11 10:30,11,137.75,138,136.76,136.9,816
20110301|2010-11-11 11:00,11,136.87,137.49,136.78,137,333
20110301|2010-11-11 11:30,11,137,137.69,136.96,136.97,184
20110301|2010-11-11 12:00,11,136.96,137.28,136.66,136.66,757
20110301|2010-11-11 12:30,11,136.67,137.07,136.66,136.92,726
20110301|2010-11-11 13:00,11,136.92,139.95,136.92,138.15,1554
20110301|2010-11-11 20:00,12,135.24,136.55,134.88,135.3,1204
20110301|2010-11-11 20:30,12,135.34,135.43,134.79,135.42,150
20110301|2010-11-11 21:00,12,135.3,135.3,134.3,134.3,177
20110301|2010-11-11 21:30,12,134.53,135.42,134.22,135.42,240
20110301|2010-11-11 22:00,12,135,135,134.18,134.18,91
20110301|2010-11-11 22:30,12,134.18,134.18,134.18,134.18,1
20110301|2010-11-11 23:00,12,134.18,134.18,134.18,134.18,4
20110301|2010-11-11 23:30,12,134.18,134.18,134.18,134.18,104
20110301|2010-11-12 00:00,12,134.18,134.18,134.18,134.18,29
20110301|2010-11-12 00:30,12,134.18,134.24,134.18,134.18,36
20110301|2010-11-12 01:00,12,134.35,134.42,134.18,134.42,95
20110301|2010-11-12 01:30,12,134.47,134.47,134.19,134.19,84
20110301|2010-11-12 02:00,12,134.19,134.27,134.18,134.18,96
20110301|2010-11-12 02:30,12,134.18,134.2,134.18,134.18,70
20110301|2010-11-12 03:00,12,134.18,134.18,134.18,134.18,10
20110301|2010-11-12 04:00,12,134.18,134.18,134.18,134.18,10
20110301|2010-11-12 04:30,12,134.18,134.18,134.18,134.18,2
20110301|2010-11-12 05:00,12,134.18,134.18,134.18,134.18,149
20110301|2010-11-12 05:30,12,134.18,134.18,134.18,134.18,10
20110301|2010-11-12 06:00,12,134.18,134.18,134.18,134.18,9
20110301|2010-11-12 07:00,12,134.18,134.18,134.18,134.18,36
20110301|2010-11-12 07:30,12,134.18,134.18,134.18,134.18,12
20110301|2010-11-12 08:00,12,134.18,134.18,134.18,134.18,19
20110301|2010-11-12 08:30,12,134.18,135.1,134.18,135.08,905
20110301|2010-11-12 09:00,12,135.1,135.32,134.34,134.42,470
20110301|2010-11-12 09:30,12,134.48,135,134.18,134.39,992
20110301|2010-11-12 10:00,12,134.39,134.63,134.22,134.37,382
20110301|2010-11-12 10:30,12,134.34,134.6,134.18,134.18,1153
20110301|2010-11-12 11:00,12,134.18,134.26,134.18,134.18,153
20110301|2010-11-12 11:30,12,134.18,134.18,134.18,134.18,1
20110301|2010-11-12 12:00,12,134.18,134.18,134.18,134.18,14
20110301|2010-11-12 12:30,12,134.18,134.18,134.18,134.18,1
20110301|2010-11-12 13:00,12,134.18,134.18,134.18,134.18,11
20110301|2010-11-14 20:00,15,132.5,133.18,131,131.72,975
20110301|2010-11-14 20:30,15,131.6,131.67,129.37,129.64,1051
20110301|2010-11-14 21:00,15,129.6,129.7,128.38,128.44,636
20110301|2010-11-14 21:30,15,128.4,128.78,128.39,128.7,190
20110301|2010-11-14 22:00,15,128.54,129.18,128.45,129,153
20110301|2010-11-14 22:30,15,129.1,129.18,129.02,129.02,30
20110301|2010-11-14 23:00,15,129.1,129.5,129.02,129.5,160
20110301|2010-11-14 23:30,15,129.5,129.7,129.02,129.25,494
20110301|2010-11-15 00:00,15,129.07,129.4,129.02,129.4,84
20110301|2010-11-15 00:30,15,129.4,129.5,129.02,129.5,101
20110301|2010-11-15 01:00,15,129.84,131.7,129.3,131.7,150
20110301|2010-11-15 01:30,15,131.7,132.11,131.11,132.06,98
20110301|2010-11-15 02:00,15,131.72,132.05,131.16,132.05,105
20110301|2010-11-15 02:30,15,132.04,132.28,131.64,132.09,111
20110301|2010-11-15 03:00,15,132,133.44,131.8,133.44,223
20110301|2010-11-15 03:30,15,133.39,134.18,133.18,133.38,189
20110301|2010-11-15 04:00,15,133.18,133.25,132.25,132.67,84
20110301|2010-11-15 04:30,15,132.75,132.75,132.03,132.6,99
20110301|2010-11-15 05:00,15,132.6,132.6,132.05,132.1,49
20110301|2010-11-15 05:30,15,132.05,132.1,131.51,131.69,86
20110301|2010-11-15 06:00,15,131.69,131.85,131.62,131.67,38
20110301|2010-11-15 06:30,15,131.67,132.14,131.67,131.77,116
20110301|2010-11-15 07:00,15,131.71,132.35,131.7,132.14,171
20110301|2010-11-15 07:30,15,132.07,132.15,131.25,131.3,214
20110301|2010-11-15 08:00,15,131.31,132,131.31,131.91,227
20110301|2010-11-15 08:30,15,131.92,132.2,131.21,131.5,193
20110301|2010-11-15 09:00,15,131.28,131.73,130.81,131.65,567
20110301|2010-11-15 09:30,15,131.65,133.5,131.04,132.13,2470
20110301|2010-11-15 10:00,15,132.2,132.26,129.73,130.2,1445
20110301|2010-11-15 10:30,15,130.2,131,130.2,130.81,482
20110301|2010-11-15 11:00,15,130.8,132.55,130.73,131.28,612
20110301|2010-11-15 11:30,15,131.19,131.58,131.12,131.29,125
20110301|2010-11-15 12:00,15,131.22,131.65,131.21,131.5,127
20110301|2010-11-15 12:30,15,131.49,133.37,131.49,132.96,215
20110301|2010-11-15 13:00,15,132.93,134.99,132.2,134.12,1509
20110301|2010-11-15 20:00,16,134.55,135.75,134.2,135.51,513
20110301|2010-11-15 20:30,16,135.62,137.95,135.6,137.65,540
20110301|2010-11-15 21:00,16,137.52,137.74,136.05,136.25,200
20110301|2010-11-15 21:30,16,136.1,136.58,135.75,136.11,96
20110301|2010-11-15 22:00,16,136.11,136.79,136.11,136.7,117
20110301|2010-11-15 22:30,16,136.51,137.67,136.51,137.29,375
20110301|2010-11-15 23:00,16,137.58,138.2,136.35,137.5,219
20110301|2010-11-15 23:30,16,137.44,137.44,136.12,136.85,154
20110301|2010-11-16 00:00,16,136.51,137,135.5,136.96,399
20110301|2010-11-16 00:30,16,136.94,137,136.1,136.11,54
20110301|2010-11-16 01:00,16,136.11,136.11,135.8,136.1,51
20110301|2010-11-16 01:30,16,136.1,136.5,135.75,135.75,298
20110301|2010-11-16 02:00,16,135.76,135.76,134.6,134.75,358
20110301|2010-11-16 02:30,16,134.85,134.9,134.74,134.8,81
20110301|2010-11-16 03:00,16,134.8,134.93,134.4,134.87,160
20110301|2010-11-16 03:30,16,134.86,134.89,134.68,134.8,93
20110301|2010-11-16 04:00,16,134.74,134.8,134.7,134.72,15
20110301|2010-11-16 04:30,16,134.74,134.8,134.2,134.2,160
20110301|2010-11-16 05:00,16,134.25,134.25,131.55,132.13,618
20110301|2010-11-16 05:30,16,132.16,132.89,131.69,132.09,223
20110301|2010-11-16 06:00,16,131.99,132.65,131.93,132.46,43
20110301|2010-11-16 06:30,16,132.27,132.27,130.7,131.28,465
20110301|2010-11-16 07:00,16,131.32,131.75,130.43,130.45,340
20110301|2010-11-16 07:30,16,130.57,132.47,130.49,132.07,413
20110301|2010-11-16 08:00,16,132.24,132.79,131.64,132.01,329
20110301|2010-11-16 08:30,16,131.94,131.94,130.73,130.74,302
20110301|2010-11-16 09:00,16,130.71,131.37,130.68,131.07,223
20110301|2010-11-16 09:30,16,130.9,131.09,129.3,129.9,2306
20110301|2010-11-16 10:00,16,129.94,131.02,129.52,129.52,1310
20110301|2010-11-16 10:30,16,129.52,130.32,129.2,129.2,744
20110301|2010-11-16 11:00,16,129.2,129.2,129.2,129.2,56
20110301|2010-11-16 11:30,16,129.2,129.2,129.2,129.2,36
20110301|2010-11-16 12:00,16,129.2,129.2,129.2,129.2,5
20110301|2010-11-16 12:30,16,129.2,129.2,129.2,129.2,6
20110301|2010-11-16 13:00,16,129.2,129.2,129.2,129.2,61
20110301|2010-11-16 20:00,17,128.01,128.59,125.11,127.5,1449
20110301|2010-11-16 20:30,17,127.51,129.2,127.51,128.85,486
20110301|2010-11-16 21:00,17,128.6,129.68,128.3,128.8,234
20110301|2010-11-16 21:30,17,128.73,129.17,128.51,129.01,33
20110301|2010-11-16 22:00,17,129.16,129.5,128.5,128.7,80
20110301|2010-11-16 22:30,17,128.7,128.99,128.7,128.91,31
20110301|2010-11-16 23:00,17,128.96,129,128,128.02,112
20110301|2010-11-16 23:30,17,128.05,128.48,127.89,128.48,41
20110301|2010-11-17 00:00,17,128,128.25,127.91,127.95,28
20110301|2010-11-17 00:30,17,127.91,127.95,127.04,127.04,156
20110301|2010-11-17 01:00,17,127.03,127.05,126.12,126.45,141
20110301|2010-11-17 01:30,17,126.4,127,126.34,127,38
20110301|2010-11-17 02:00,17,127,127.05,125.4,126.88,319
20110301|2010-11-17 02:30,17,126.7,126.88,125.13,125.25,160
20110301|2010-11-17 03:00,17,125.12,125.9,124.1,124.34,465
20110301|2010-11-17 03:30,17,124.81,125.9,124.81,125.9,169
20110301|2010-11-17 04:00,17,125.87,125.9,125.24,125.82,128
20110301|2010-11-17 04:30,17,125.75,126.55,125.7,126.2,163
20110301|2010-11-17 05:00,17,126,126.14,125.33,125.33,45
20110301|2010-11-17 05:30,17,125.33,125.69,125.06,125.41,31
20110301|2010-11-17 06:00,17,125.26,125.26,124.1,124.45,229
20110301|2010-11-17 06:30,17,124.65,125.15,124.23,124.48,368
20110301|2010-11-17 07:00,17,124.38,125.83,124.2,125.16,1024
20110301|2010-11-17 07:30,17,125.22,125.43,124.66,125,538
20110301|2010-11-17 08:00,17,125.02,125.7,125,125.2,404
20110301|2010-11-17 08:30,17,125.15,125.15,123.2,123.2,1140
20110301|2010-11-17 09:00,17,123.2,124.98,123.2,123.2,1846
20110301|2010-11-17 09:30,17,123.2,123.69,123.2,123.2,1197
20110301|2010-11-17 10:00,17,123.2,123.2,123.2,123.2,241
20110301|2010-11-17 10:30,17,123.2,123.2,123.2,123.2,54
20110301|2010-11-17 11:00,17,123.2,123.2,123.2,123.2,1
20110301|2010-11-17 11:30,17,123.2,123.4,123.2,123.2,629
20110301|2010-11-17 12:00,17,123.2,123.23,123.2,123.2,272
20110301|2010-11-17 12:30,17,123.2,123.2,123.2,123.2,81
20110301|2010-11-17 13:00,17,123.2,124.23,123.2,123.8,2009
20110301|2010-11-17 20:00,18,123.99,125.47,123.38,125.47,591
20110301|2010-11-17 20:30,18,125.5,125.54,124.15,124.67,397
20110301|2010-11-17 21:00,18,124.67,125.39,124.2,124.86,212
20110301|2010-11-17 21:30,18,125.1,126.19,124.61,126.19,271
20110301|2010-11-17 22:00,18,126.1,126.19,126,126,25
20110301|2010-11-17 22:30,18,125.92,126.4,125.89,126.37,56
20110301|2010-11-17 23:00,18,126.37,126.37,125.91,126.19,21
20110301|2010-11-17 23:30,18,126.19,126.49,125.9,126.49,73
20110301|2010-11-18 00:00,18,126.49,127.5,126.49,127.4,407
20110301|2010-11-18 00:30,18,127.45,127.89,127.4,127.71,78
20110301|2010-11-18 01:00,18,127.71,127.85,127.42,127.43,188
20110301|2010-11-18 01:30,18,127.45,127.85,127.4,127.4,219
20110301|2010-11-18 02:00,18,127.38,127.56,126,126.42,144
20110301|2010-11-18 02:30,18,126.45,126.6,126.05,126.5,73
20110301|2010-11-18 03:00,18,126.54,126.9,126.15,126.75,126
20110301|2010-11-18 03:30,18,126.75,126.9,126.5,126.8,38
20110301|2010-11-18 04:00,18,126.8,127.25,126.8,127.25,154
20110301|2010-11-18 04:30,18,127.25,127.5,127.01,127.5,146
20110301|2010-11-18 05:00,18,127.5,127.95,127.2,127.55,212
20110301|2010-11-18 05:30,18,127.55,128.05,127.35,127.95,213
20110301|2010-11-18 06:00,18,127.95,128.5,127.95,128.5,200
20110301|2010-11-18 06:30,18,128.5,128.5,128.15,128.15,144
20110301|2010-11-18 07:00,18,128.04,128.22,127.09,128.15,200
20110301|2010-11-18 07:30,18,128.15,128.32,127.54,127.77,432
20110301|2010-11-18 08:00,18,127.66,128.6,127.37,127.37,464
20110301|2010-11-18 08:30,18,127.48,128.49,127.27,128.4,362
20110301|2010-11-18 09:00,18,128.4,129.15,128.4,128.9,969
20110301|2010-11-18 09:30,18,128.96,129.15,128.27,128.4,736
20110301|2010-11-18 10:00,18,128.4,128.91,128.25,128.42,442
20110301|2010-11-18 10:30,18,128.42,129.15,128.25,128.86,637
20110301|2010-11-18 11:00,18,128.77,129.15,128.75,129.15,266
20110301|2010-11-18 11:30,18,129.15,129.15,129.15,129.15,8
20110301|2010-11-18 12:00,18,129.15,129.15,129.15,129.15,11
20110301|2010-11-18 12:30,18,129.15,129.15,129.15,129.15,35
20110301|2010-11-18 13:00,18,129.15,129.15,129.15,129.15,19
20110301|2010-11-18 20:00,19,129.15,129.15,125.15,125.99,1769
20110301|2010-11-18 20:30,19,125.99,126.15,125.21,125.59,555
20110301|2010-11-18 21:00,19,125.59,125.8,123.5,123.76,538
20110301|2010-11-18 21:30,19,123.75,124.15,123.54,124.15,86
20110301|2010-11-18 22:00,19,123.69,124.05,123.6,124.05,33
20110301|2010-11-18 22:30,19,124.13,124.35,124.05,124.26,100
20110301|2010-11-18 23:00,19,124.25,124.3,123.48,123.51,84
20110301|2010-11-18 23:30,19,123.5,124.12,123.4,123.77,71
20110301|2010-11-19 00:00,19,124.1,125.99,124.1,125.89,195
20110301|2010-11-19 00:30,19,125.57,125.99,125.33,125.91,45
20110301|2010-11-19 01:00,19,125.91,125.99,125.26,125.26,49
20110301|2010-11-19 01:30,19,125.35,125.35,124.8,125.35,44
20110301|2010-11-19 02:00,19,125.44,125.93,125.22,125.93,55
20110301|2010-11-19 02:30,19,125.93,125.99,125.61,125.86,40
20110301|2010-11-19 03:00,19,125.99,125.99,125.7,125.9,17
20110301|2010-11-19 03:30,19,125.81,125.81,124.55,124.57,101
20110301|2010-11-19 04:00,19,124.87,125.15,124.5,124.8,120
20110301|2010-11-19 04:30,19,124.65,124.8,124,124.37,135
20110301|2010-11-19 05:00,19,124.37,124.43,123.15,123.16,519
20110301|2010-11-19 05:30,19,123.25,123.74,123.2,123.4,38
20110301|2010-11-19 06:00,19,123.23,123.55,123.15,123.15,92
20110301|2010-11-19 06:30,19,123.15,123.15,123.15,123.15,5
20110301|2010-11-19 07:00,19,123.15,123.15,123.15,123.15,7
20110301|2010-11-19 07:30,19,123.15,123.15,123.15,123.15,136
20110301|2010-11-19 08:00,19,123.15,123.15,123.15,123.15,61
20110301|2010-11-19 08:30,19,123.15,123.15,123.15,123.15,33
20110301|2010-11-19 09:00,19,123.15,123.15,123.15,123.15,52
20110301|2010-11-19 09:30,19,123.15,123.38,123.15,123.15,955
20110301|2010-11-19 10:00,19,123.15,123.3,123.15,123.15,340
20110301|2010-11-19 10:30,19,123.15,123.15,123.15,123.15,43
20110301|2010-11-19 11:00,19,123.15,123.15,123.15,123.15,3
20110301|2010-11-19 11:30,19,123.15,123.15,123.15,123.15,19
20110301|2010-11-19 12:30,19,123.15,123.15,123.15,123.15,12
20110301|2010-11-19 13:00,19,123.15,123.15,123.15,123.15,20
20110301|2010-11-21 20:00,22,123,123.74,119.8,120.25,1511
20110301|2010-11-21 20:30,22,120.53,121,120.18,120.34,278
20110301|2010-11-21 21:00,22,120.33,120.79,120,120.67,129
20110301|2010-11-21 21:30,22,120.64,120.79,120.6,120.63,47
20110301|2010-11-21 22:00,22,120.6,120.85,120.01,120.01,186
20110301|2010-11-21 22:30,22,120.38,121,120.38,121,33
20110301|2010-11-21 23:00,22,120.79,121.62,120.6,121.54,50
20110301|2010-11-21 23:30,22,121.54,121.66,121.01,121.58,13
20110301|2010-11-22 00:00,22,121.58,121.88,121.2,121.49,32
20110301|2010-11-22 00:30,22,121.58,121.59,120.01,120.01,92
20110301|2010-11-22 01:00,22,120.01,120.01,119.37,119.37,546
20110301|2010-11-22 01:30,22,119.37,119.7,119.35,119.7,181
20110301|2010-11-22 02:00,22,119.7,120.45,119.29,120.45,282
20110301|2010-11-22 02:30,22,120.33,120.5,119.66,119.66,59
20110301|2010-11-22 03:00,22,119.8,120.25,119.8,119.99,17
20110301|2010-11-22 03:30,22,119.99,120.07,119.34,119.7,81
20110301|2010-11-22 04:00,22,119.44,119.44,118.95,119.26,568
20110301|2010-11-22 04:30,22,119.33,119.61,119.25,119.25,74
20110301|2010-11-22 05:00,22,119.44,119.44,119.25,119.35,40
20110301|2010-11-22 05:30,22,119.35,119.48,118.93,118.95,138
20110301|2010-11-22 06:00,22,118.93,119,118,118,557
20110301|2010-11-22 06:30,22,118.05,118.9,117.66,117.72,453
20110301|2010-11-22 07:00,22,117.71,117.8,117.15,117.15,615
20110301|2010-11-22 07:30,22,117.15,117.15,117.15,117.15,36
20110301|2010-11-22 08:00,22,117.15,117.85,117.15,117.35,980
20110301|2010-11-22 08:30,22,117.55,118.75,117.25,118.14,757
20110301|2010-11-22 09:00,22,118.32,120,118.29,119.49,617
20110301|2010-11-22 09:30,22,119.49,119.8,117.42,118.02,1670
20110301|2010-11-22 10:00,22,118,118.52,117.47,118,618
20110301|2010-11-22 10:30,22,118.05,119,117.84,118.87,447
20110301|2010-11-22 11:00,22,118.86,119,118,118.37,352
20110301|2010-11-22 11:30,22,118.38,118.5,117.65,117.8,357
20110301|2010-11-22 12:00,22,117.8,117.96,117.33,117.33,524
20110301|2010-11-22 12:30,22,117.33,117.72,117.15,117.15,509
20110301|2010-11-22 13:00,22,117.15,119.5,117.15,119,1290
20110301|2010-11-22 20:00,23,118.1,118.3,115.92,116,872
20110301|2010-11-22 20:30,23,116.01,116.61,115.49,116,188
20110301|2010-11-22 21:00,23,116,116.88,116,116.13,117
20110301|2010-11-22 21:30,23,116.12,116.89,116.01,116.6,61
20110301|2010-11-22 22:00,23,116.6,116.8,116.2,116.39,41
20110301|2010-11-22 22:30,23,116.25,116.7,116.05,116.05,13
20110301|2010-11-22 23:00,23,116.01,116.3,115.55,115.88,163
20110301|2010-11-22 23:30,23,115.88,115.88,115.32,115.32,127
20110301|2010-11-23 00:00,23,115.45,115.94,115.3,115.6,86
20110301|2010-11-23 00:30,23,115.45,115.45,114.46,114.8,308
20110301|2010-11-23 01:00,23,114.79,114.82,114.32,114.32,96
20110301|2010-11-23 01:30,23,114.4,114.6,114,114.5,195
20110301|2010-11-23 02:00,23,114.38,114.74,113.5,113.5,243
20110301|2010-11-23 02:30,23,113.5,113.7,113.17,113.25,248
20110301|2010-11-23 03:00,23,113.3,114.1,113.15,114.1,199
20110301|2010-11-23 03:30,23,114.06,114.78,114,114.4,203
20110301|2010-11-23 04:00,23,114.37,114.5,113.7,113.7,52
20110301|2010-11-23 04:30,23,113.6,114.2,113.35,114.05,51
20110301|2010-11-23 05:00,23,114.05,114.35,114,114.28,57
20110301|2010-11-23 05:30,23,114.28,114.4,113.86,114.19,114
20110301|2010-11-23 06:00,23,114.1,114.2,113.5,113.5,78
20110301|2010-11-23 06:30,23,113.61,114,113.5,113.75,134
20110301|2010-11-23 07:00,23,113.76,113.76,112.38,112.76,689
20110301|2010-11-23 07:30,23,112.7,113,112.44,112.79,293
20110301|2010-11-23 08:00,23,112.71,113,112.39,112.68,694
20110301|2010-11-23 08:30,23,112.69,113.2,111.79,111.79,1104
20110301|2010-11-23 09:00,23,111.79,111.79,111.79,111.79,41
20110301|2010-11-23 09:30,23,111.79,111.79,111.79,111.79,22
20110301|2010-11-23 10:00,23,111.79,111.79,111.79,111.79,27
20110301|2010-11-23 10:30,23,111.79,111.79,111.79,111.79,1
20110301|2010-11-23 11:00,23,111.79,111.79,111.79,111.79,9
20110301|2010-11-23 11:30,23,111.79,111.79,111.79,111.79,9
20110301|2010-11-23 12:00,23,111.79,111.79,111.79,111.79,17
20110301|2010-11-23 12:30,23,111.79,111.79,111.79,111.79,6
20110301|2010-11-23 13:00,23,111.79,111.79,111.79,111.79,23
20110301|2010-11-23 20:00,24,111.63,115.8,111.13,115.78,2838
20110301|2010-11-23 20:30,24,115.7,117.71,114.4,116.42,1543
20110301|2010-11-23 21:00,24,116.43,116.58,115.37,115.4,474
20110301|2010-11-23 21:30,24,115.53,115.8,115.37,115.6,112
20110301|2010-11-23 22:00,24,115.57,115.7,115.37,115.58,19
20110301|2010-11-23 22:30,24,115.73,115.74,115.5,115.56,33
20110301|2010-11-23 23:00,24,115.41,115.71,115.37,115.71,29
20110301|2010-11-23 23:30,24,115.71,115.89,114.1,114.15,162
20110301|2010-11-24 00:00,24,114.57,114.6,113.52,114,239
20110301|2010-11-24 00:30,24,114,115.8,113.99,115.63,277
20110301|2010-11-24 01:00,24,115.63,115.99,115.6,115.8,91
20110301|2010-11-24 01:30,24,115.8,115.9,115.61,115.9,50
20110301|2010-11-24 02:00,24,115.75,116.35,115.75,115.92,120
20110301|2010-11-24 02:30,24,115.92,116.02,115.28,115.5,176
20110301|2010-11-24 03:00,24,115.21,115.41,115.18,115.31,39
20110301|2010-11-24 03:30,24,115.3,115.32,114.36,114.36,180
20110301|2010-11-24 04:00,24,114.4,114.87,113.95,113.95,190
20110301|2010-11-24 04:30,24,113.81,114,113.15,113.68,149
20110301|2010-11-24 05:00,24,113.63,113.88,113.55,113.74,119
20110301|2010-11-24 05:30,24,113.75,114,113.72,113.8,60
20110301|2010-11-24 06:00,24,113.8,114,112.45,112.6,469
20110301|2010-11-24 06:30,24,112.73,113.95,112.45,113.95,354
20110301|2010-11-24 07:00,24,113.95,115.54,113.76,115.14,503
20110301|2010-11-24 07:30,24,115,115.73,114.62,115.73,448
20110301|2010-11-24 08:00,24,115.75,117.31,115.16,115.94,1082
20110301|2010-11-24 08:30,24,115.82,116.88,115.79,116.37,305
20110301|2010-11-24 09:00,24,116.55,117,116.05,116.48,383
20110301|2010-11-24 09:30,24,116.48,116.59,114.73,115.77,1772
20110301|2010-11-24 10:00,24,115.77,116.35,114.95,115.7,565
20110301|2010-11-24 10:30,24,115.75,115.93,114.66,115.3,602
20110301|2010-11-24 11:00,24,115.2,115.67,115.03,115.67,211
20110301|2010-11-24 11:30,24,115.69,116.47,115.66,116.37,386
20110301|2010-11-24 12:00,24,116.33,116.5,115.82,116.15,400
20110301|2010-11-24 12:30,24,116,116.75,115.71,116.6,257
20110301|2010-11-24 13:00,24,116.6,116.87,115.9,115.9,1003
20110301|2010-11-25 20:00,26,115.5,115.5,111.8,112.4,1039
20110301|2010-11-25 20:30,26,112.4,113.38,112.4,112.9,166
20110301|2010-11-25 21:00,26,112.91,113.55,112.91,113.55,53
20110301|2010-11-25 21:30,26,113.5,113.6,113.32,113.35,13
20110301|2010-11-25 22:00,26,113.35,114.05,113.35,114.05,52
20110301|2010-11-25 22:30,26,113.79,113.8,113.62,113.8,5
20110301|2010-11-25 23:00,26,113.68,113.68,113.35,113.35,42
20110301|2010-11-25 23:30,26,113.65,113.65,112.9,113,226
20110301|2010-11-26 00:00,26,113.35,113.35,112.71,112.71,75
20110301|2010-11-26 00:30,26,112.71,112.71,111.61,112,336
20110301|2010-11-26 01:00,26,111.85,113.18,111.85,112.9,133
20110301|2010-11-26 01:30,26,112.98,113.06,112.3,112.3,74
20110301|2010-11-26 02:00,26,112.3,112.93,112.06,112.06,112
20110301|2010-11-26 02:30,26,112.1,112.27,111.83,112.1,191
20110301|2010-11-26 03:00,26,112.1,112.1,111.66,111.7,187
20110301|2010-11-26 03:30,26,111.93,112.09,111.6,112,275
20110301|2010-11-26 04:00,26,112,112.12,111.59,111.59,240
20110301|2010-11-26 04:30,26,111.61,111.61,111.59,111.59,208
20110301|2010-11-26 05:00,26,111.59,111.59,111.59,111.59,31
20110301|2010-11-26 05:30,26,111.59,111.59,111.59,111.59,39
20110301|2010-11-26 06:00,26,111.59,111.95,111.59,111.95,228
20110301|2010-11-26 06:30,26,111.65,112.1,111.59,111.92,78
20110301|2010-11-26 07:00,26,112,112.5,111.8,111.8,174
20110301|2010-11-26 07:30,26,112.12,112.82,111.9,112.76,120
20110301|2010-11-26 08:00,26,112.76,113.4,112.58,112.67,264
20110301|2010-11-26 08:30,26,112.83,112.97,112.1,112.46,210
20110301|2010-11-26 09:00,26,112.31,113.04,112.25,112.48,166
20110301|2010-11-26 09:30,26,112.5,112.5,111.6,111.64,732
20110301|2010-11-26 10:00,26,111.61,112.2,111.59,111.66,333
20110301|2010-11-26 10:30,26,111.65,111.87,111.59,111.85,237
20110301|2010-11-26 11:00,26,111.96,112.43,111.71,112.28,187
20110301|2010-11-26 11:30,26,112.21,112.78,111.62,112.11,1126
20110301|2010-11-28 20:00,29,112.25,113.23,112.1,113,481
20110301|2010-11-28 20:30,29,113.13,113.94,113,113.94,213
20110301|2010-11-28 21:00,29,113.9,114.6,113.72,114.43,162
20110301|2010-11-28 21:30,29,114.46,114.77,114.46,114.75,35
20110301|2010-11-28 22:00,29,114.75,115.46,114.46,115.46,141
20110301|2010-11-28 22:30,29,115.38,115.4,114.21,114.48,22
20110301|2010-11-28 23:00,29,114.4,114.84,114.11,114.5,13
20110301|2010-11-28 23:30,29,114.75,115.49,114.75,115.49,86
20110301|2010-11-29 00:00,29,115.44,115.68,115.25,115.4,178
20110301|2010-11-29 00:30,29,115.18,115.5,114.9,115.5,88
20110301|2010-11-29 01:00,29,115.46,115.46,115.1,115.4,7
20110301|2010-11-29 01:30,29,115.2,115.2,114.75,114.91,156
20110301|2010-11-29 02:00,29,114.88,114.91,113.13,113.77,307
20110301|2010-11-29 02:30,29,113.76,114.05,113.55,114.04,54
20110301|2010-11-29 03:00,29,114.04,114.04,113.15,113.82,225
20110301|2010-11-29 03:30,29,113.62,114.12,113.62,113.76,41
20110301|2010-11-29 04:00,29,113.75,113.75,113.3,113.5,167
20110301|2010-11-29 04:30,29,113.32,113.9,113.32,113.6,116
20110301|2010-11-29 05:00,29,113.5,113.85,113.02,113.06,103
20110301|2010-11-29 05:30,29,113.09,113.64,113.09,113.43,64
20110301|2010-11-29 06:00,29,113.45,113.6,113.45,113.45,20
20110301|2010-11-29 06:30,29,113.45,113.45,113,113.35,114
20110301|2010-11-29 07:00,29,113.45,114.89,113.45,114.7,219
20110301|2010-11-29 07:30,29,114.75,114.8,114.1,114.35,128
20110301|2010-11-29 08:00,29,114.35,114.45,113.87,114.2,206
20110301|2010-11-29 08:30,29,114.21,114.26,113.86,113.99,257
20110301|2010-11-29 09:00,29,114.1,114.3,113.58,114.23,453
20110301|2010-11-29 09:30,29,114.17,115.4,113.97,115.2,1272
20110301|2010-11-29 10:00,29,115.23,115.76,115.12,115.76,1083
20110301|2010-11-29 10:30,29,115.76,115.76,115.76,115.76,50
20110301|2010-11-29 11:00,29,115.76,115.76,115.54,115.76,364
20110301|2010-11-29 11:30,29,115.76,115.76,115.7,115.76,108
20110301|2010-11-29 12:00,29,115.76,115.76,115.68,115.76,156
20110301|2010-11-29 12:30,29,115.76,115.76,115.76,115.76,26
20110301|2010-11-29 13:00,29,115.76,115.76,115.76,115.76,103
20110301|2010-11-29 20:00,30,115.5,116.73,114.25,116.09,699
20110301|2010-11-29 20:30,30,116.05,116.1,115.2,115.2,127
20110301|2010-11-29 21:00,30,115.2,115.3,114.4,114.4,209
20110301|2010-11-29 21:30,30,114.51,114.73,114.5,114.65,87
20110301|2010-11-29 22:00,30,114.6,114.6,114.35,114.4,40
20110301|2010-11-29 22:30,30,114.35,114.45,114.1,114.27,51
20110301|2010-11-29 23:00,30,114.3,114.3,114.06,114.09,31
20110301|2010-11-29 23:30,30,114.1,114.5,113.76,114.5,150
20110301|2010-11-30 00:00,30,114.32,115.56,114.32,115.23,171
20110301|2010-11-30 00:30,30,115.4,117.19,115.4,117.12,468
20110301|2010-11-30 01:00,30,117.14,118.19,117.14,117.97,309
20110301|2010-11-30 01:30,30,117.95,118.18,117.83,118.16,69
20110301|2010-11-30 02:00,30,118.16,118.42,118.02,118.33,124
20110301|2010-11-30 02:30,30,118.35,118.42,118.11,118.3,166
20110301|2010-11-30 03:00,30,118.31,118.42,117.75,118.09,100
20110301|2010-11-30 03:30,30,118.05,118.8,117.56,118.8,204
20110301|2010-11-30 04:00,30,118.8,118.9,118.61,118.8,62
20110301|2010-11-30 04:30,30,118.75,118.84,118.27,118.69,60
20110301|2010-11-30 05:00,30,118.68,118.68,118.4,118.43,77
20110301|2010-11-30 05:30,30,118.43,118.66,118.41,118.45,56
20110301|2010-11-30 06:00,30,118.59,118.65,118.15,118.15,65
20110301|2010-11-30 06:30,30,118.15,118.42,117.77,117.82,106
20110301|2010-11-30 07:00,30,117.82,117.83,116.55,116.65,522
20110301|2010-11-30 07:30,30,116.71,116.86,116.06,116.5,518
20110301|2010-11-30 08:00,30,116.54,117,116.14,116.32,308
20110301|2010-11-30 08:30,30,116.4,117.03,116.2,116.77,255
20110301|2010-11-30 09:00,30,116.91,117.89,116.91,117.89,411
20110301|2010-11-30 09:30,30,117.56,118.33,116.21,116.7,1291
20110301|2010-11-30 10:00,30,116.7,117.16,115.73,116.12,1011
20110301|2010-11-30 10:30,30,116.34,117.44,116.19,117.44,748
20110301|2010-11-30 11:00,30,117.36,117.4,116.92,117.16,123
20110301|2010-11-30 11:30,30,117.16,117.26,116.7,117,159
20110301|2010-11-30 12:00,30,117,117.5,117,117.25,338
20110301|2010-11-30 12:30,30,117.25,117.48,117.1,117.36,316
20110301|2010-11-30 13:00,30,117.36,117.57,117.1,117.22,1137
20110301|2010-11-30 20:00,1,117.34,118.5,116.9,117.22,354
20110301|2010-11-30 20:30,1,117.22,118.69,117.22,118.3,137
20110301|2010-11-30 21:00,1,118.3,118.45,117.26,117.5,56
20110301|2010-11-30 21:30,1,117.61,117.61,116.95,117.57,32
20110301|2010-11-30 22:00,1,117.57,117.57,117.55,117.57,33
20110301|2010-11-30 22:30,1,117.57,117.94,117.57,117.7,26
20110301|2010-11-30 23:00,1,117.9,118,117.9,118,17
20110301|2010-11-30 23:30,1,118,118.55,117.78,118.41,165
20110301|2010-12-01 00:00,1,118.42,118.57,118.4,118.57,74
20110301|2010-12-01 00:30,1,118.35,118.35,117.7,117.89,28
20110301|2010-12-01 01:00,1,117.7,118.35,117.15,118.12,173
20110301|2010-12-01 01:30,1,118.12,118.42,118.1,118.42,37
20110301|2010-12-01 02:00,1,118.5,118.61,118.5,118.61,106
20110301|2010-12-01 02:30,1,118.61,118.61,118.5,118.5,21
20110301|2010-12-01 03:00,1,118.57,118.92,118.5,118.92,169
20110301|2010-12-01 03:30,1,118.86,119.1,118.86,119.1,59
20110301|2010-12-01 04:00,1,119,119.1,118.85,119.1,62
20110301|2010-12-01 04:30,1,119.1,119.1,118.8,119.03,38
20110301|2010-12-01 05:00,1,119,119.11,118.85,118.99,125
20110301|2010-12-01 05:30,1,118.95,119.07,118.95,119,53
20110301|2010-12-01 06:00,1,119.09,119.98,118.93,119.95,353
20110301|2010-12-01 06:30,1,119.95,119.95,119.5,119.5,64
20110301|2010-12-01 07:00,1,119.38,119.38,118.35,119,231
20110301|2010-12-01 07:30,1,119,119.2,118.8,119.15,181
20110301|2010-12-01 08:00,1,119.16,119.16,118.69,118.9,152
20110301|2010-12-01 08:30,1,119,120.94,118.9,120.9,579
20110301|2010-12-01 09:00,1,120.75,121.32,120.32,120.61,826
20110301|2010-12-01 09:30,1,120.6,121.25,120.05,120.5,766
20110301|2010-12-01 10:00,1,120.63,121.29,120.55,120.65,609
20110301|2010-12-01 10:30,1,120.65,121.34,120.54,121.34,351
20110301|2010-12-01 11:00,1,121.34,121.34,121.34,121.34,64
20110301|2010-12-01 11:30,1,121.34,121.34,121.34,121.34,15
20110301|2010-12-01 12:00,1,121.34,121.34,121.34,121.34,11
20110301|2010-12-01 12:30,1,121.34,121.34,121.34,121.34,5
20110301|2010-12-01 13:00,1,121.34,121.34,121.34,121.34,50
20110301|2010-12-01 20:00,2,122.34,124.52,122.34,124.46,1143
20110301|2010-12-01 20:30,2,124.26,124.48,123.45,123.96,140
20110301|2010-12-01 21:00,2,123.96,124.28,123.81,124.28,105
20110301|2010-12-01 21:30,2,124.3,125.12,124.3,125,294
20110301|2010-12-01 22:00,2,124.85,125,124.52,124.87,45
20110301|2010-12-01 22:30,2,124.91,125.18,124.75,125.15,100
20110301|2010-12-01 23:00,2,125.02,125.02,124.5,124.54,214
20110301|2010-12-01 23:30,2,124.7,124.92,124.4,124.58,83
20110301|2010-12-02 00:00,2,124.55,124.66,124.02,124.02,116
20110301|2010-12-02 00:30,2,124.12,124.78,124.12,124.3,27
20110301|2010-12-02 01:00,2,124.45,125.08,124.45,125.06,55
20110301|2010-12-02 01:30,2,125.06,125.06,124.97,125,24
20110301|2010-12-02 02:00,2,125.06,125.06,124.95,124.97,29
20110301|2010-12-02 02:30,2,124.96,124.97,124.64,124.64,105
20110301|2010-12-02 03:00,2,124.64,124.89,124.5,124.89,86
20110301|2010-12-02 03:30,2,124.89,125.9,124.89,125.88,430
20110301|2010-12-02 04:00,2,125.59,126.34,125.55,126.09,460
20110301|2010-12-02 04:30,2,126.01,126.12,125.67,125.7,71
20110301|2010-12-02 05:00,2,125.87,126.25,125.71,125.81,75
20110301|2010-12-02 05:30,2,125.98,125.99,125,125.32,162
20110301|2010-12-02 06:00,2,125.1,125.8,125,125.75,102
20110301|2010-12-02 06:30,2,125.8,125.8,125.3,125.52,135
20110301|2010-12-02 07:00,2,125.7,126.34,125.47,126.16,269
20110301|2010-12-02 07:30,2,126.16,126.3,124.8,125.3,459
20110301|2010-12-02 08:00,2,125.35,126.13,124.77,125.46,277
20110301|2010-12-02 08:30,2,125.64,126.34,125.34,126.34,473
20110301|2010-12-02 09:00,2,126.34,126.34,125.81,126.2,895
20110301|2010-12-02 09:30,2,126,126.34,126,126.34,239
20110301|2010-12-02 10:00,2,126.34,126.34,126.34,126.34,7
20110301|2010-12-02 10:30,2,126.34,126.34,126.34,126.34,39
20110301|2010-12-02 11:00,2,126.34,126.34,126.34,126.34,7
20110301|2010-12-02 11:30,2,126.34,126.34,126.34,126.34,11
20110301|2010-12-02 12:00,2,126.34,126.34,126.34,126.34,15
20110301|2010-12-02 13:00,2,126.34,126.34,126.34,126.34,10
20110301|2010-12-02 20:00,3,127.3,129.2,127.3,129.12,1194
20110301|2010-12-02 20:30,3,129.12,129.84,128.35,128.5,330
20110301|2010-12-02 21:00,3,128.61,128.66,128,128,235
20110301|2010-12-02 21:30,3,127.9,129.73,127.8,129.2,345
20110301|2010-12-02 22:00,3,128.76,129.61,128.47,129.6,130
20110301|2010-12-02 22:30,3,129.55,129.6,129,129,27
20110301|2010-12-02 23:00,3,128.95,129.02,128.9,129,52
20110301|2010-12-02 23:30,3,129,129,127.7,127.9,274
20110301|2010-12-03 00:00,3,127.86,128.5,127.7,128,127
20110301|2010-12-03 00:30,3,127.9,128.47,127.43,127.77,103
20110301|2010-12-03 01:00,3,127.83,128.38,127.82,128.2,73
20110301|2010-12-03 01:30,3,128.2,128.5,128.2,128.41,51
20110301|2010-12-03 02:00,3,128.41,128.8,128.24,128.51,40
20110301|2010-12-03 02:30,3,128.5,129.96,128.5,129.45,533
20110301|2010-12-03 03:00,3,129.45,129.85,129.3,129.5,165
20110301|2010-12-03 03:30,3,129.75,130.18,129.5,130.18,103
20110301|2010-12-03 04:00,3,130.18,130.9,129.85,129.9,221
20110301|2010-12-03 04:30,3,129.86,130,129.7,129.81,103
20110301|2010-12-03 05:00,3,129.81,130.45,129.8,130.3,183
20110301|2010-12-03 05:30,3,130.3,131.5,130.3,131,263
20110301|2010-12-03 06:00,3,131,131.18,130.32,130.42,200
20110301|2010-12-03 06:30,3,130.5,131,130.34,130.75,120
20110301|2010-12-03 07:00,3,130.77,132.34,130.75,132.34,641
20110301|2010-12-03 07:30,3,132.34,132.34,131.8,132.17,848
20110301|2010-12-03 08:00,3,132.32,132.34,131.93,132.1,296
20110301|2010-12-03 08:30,3,132.1,132.34,132,132.34,172
20110301|2010-12-03 09:00,3,132.34,132.34,132.34,132.34,20
20110301|2010-12-03 09:30,3,132.34,132.34,132.34,132.34,84
20110301|2010-12-03 10:00,3,132.34,132.34,132.34,132.34,7
20110301|2010-12-03 10:30,3,132.34,132.34,132.34,132.34,11
20110301|2010-12-03 11:00,3,132.34,132.34,132.34,132.34,5
20110301|2010-12-03 11:30,3,132.34,132.34,132.34,132.34,8
20110301|2010-12-03 12:00,3,132.34,132.34,132.34,132.34,2
20110301|2010-12-03 12:30,3,132.34,132.34,132.34,132.34,4
20110301|2010-12-03 13:00,3,132.34,132.34,132.34,132.34,24
20110301|2010-12-05 20:00,6,133.55,135.34,133.55,134.23,1388
20110301|2010-12-05 20:30,6,134.28,134.29,132.34,132.68,1087
20110301|2010-12-05 21:00,6,132.68,132.68,129.7,130.75,1037
20110301|2010-12-05 21:30,6,130.71,131.64,130.59,131.45,223
20110301|2010-12-05 22:00,6,131.48,132.88,131.48,132.47,104
20110301|2010-12-05 22:30,6,132.35,132.9,131.85,131.85,123
20110301|2010-12-05 23:00,6,131.85,132,131.76,132,8
20110301|2010-12-05 23:30,6,132.17,132.36,131.73,132,76
20110301|2010-12-06 00:00,6,132,132,131.48,131.96,26
20110301|2010-12-06 00:30,6,131.52,131.82,131.23,131.25,23
20110301|2010-12-06 01:00,6,131.26,131.26,130.25,130.62,175
20110301|2010-12-06 01:30,6,130.62,131.39,130.62,131.15,61
20110301|2010-12-06 02:00,6,131.15,131.15,130.42,131,48
20110301|2010-12-06 02:30,6,130.97,130.97,130.54,130.54,16
20110301|2010-12-06 03:00,6,130.54,130.54,129.32,129.33,236
20110301|2010-12-06 03:30,6,129.57,129.57,129.32,129.5,52
20110301|2010-12-06 04:00,6,129.5,130,129.44,130,79
20110301|2010-12-06 04:30,6,129.81,129.9,129.07,129.45,105
20110301|2010-12-06 05:00,6,129.5,129.5,129.21,129.32,38
20110301|2010-12-06 05:30,6,129.59,129.64,128.03,128.03,403
20110301|2010-12-06 06:00,6,128.39,130,128.39,129.25,258
20110301|2010-12-06 06:30,6,129.41,129.5,129.15,129.38,143
20110301|2010-12-06 07:00,6,129.4,129.82,129.2,129.82,360
20110301|2010-12-06 07:30,6,129.6,130,129.05,129.99,520
20110301|2010-12-06 08:00,6,129.99,130.35,129.68,130.35,333
20110301|2010-12-06 08:30,6,130.35,131.85,130.04,131.4,754
20110301|2010-12-06 09:00,6,131.17,131.42,128.6,130.8,1172
20110301|2010-12-06 09:30,6,130.8,132.34,128.7,129.25,2437
20110301|2010-12-06 10:00,6,129.28,130.46,129.2,130.02,410
20110301|2010-12-06 10:30,6,129.9,131.3,129.51,130.36,326
20110301|2010-12-06 11:00,6,130.38,130.38,129.18,129.37,524
20110301|2010-12-06 11:30,6,129.28,130.02,129.25,129.84,263
20110301|2010-12-06 12:00,6,129.71,130,129.5,129.58,196
20110301|2010-12-06 12:30,6,129.56,130.4,129.21,130.28,361
20110301|2010-12-06 13:00,6,130.29,130.86,129.22,129.63,1399
20110301|2010-12-06 20:00,7,129.26,134.25,129.09,132.51,938
20110301|2010-12-06 20:30,7,132.5,132.5,130.1,130.4,294
20110301|2010-12-06 21:00,7,130.48,131.3,130.45,131.3,276
20110301|2010-12-06 21:30,7,131.5,131.76,131.11,131.39,38
20110301|2010-12-06 22:00,7,131.45,131.45,131.15,131.15,7
20110301|2010-12-06 22:30,7,131.15,131.15,131.15,131.15,2
20110301|2010-12-06 23:00,7,131.1,131.31,130.71,131.18,25
20110301|2010-12-06 23:30,7,131,131.24,130.45,131.24,72
20110301|2010-12-07 00:00,7,131.15,131.76,131.1,131.45,58
20110301|2010-12-07 00:30,7,131.31,131.85,131.3,131.85,28
20110301|2010-12-07 01:00,7,131.85,133.36,131.45,133.18,143
20110301|2010-12-07 01:30,7,133.39,133.5,132.56,133.39,100
20110301|2010-12-07 02:00,7,133.2,133.45,133.1,133.44,33
20110301|2010-12-07 02:30,7,133.15,133.37,133.14,133.14,57
20110301|2010-12-07 03:00,7,133.25,133.45,133.25,133.33,51
20110301|2010-12-07 03:30,7,133.32,134,133.3,133.44,279
20110301|2010-12-07 04:00,7,133.48,133.9,133.15,133.16,133
20110301|2010-12-07 04:30,7,133.13,133.29,132.5,132.5,198
20110301|2010-12-07 05:00,7,132.5,132.7,131.81,131.81,128
20110301|2010-12-07 05:30,7,131.81,132.75,131.63,132.2,166
20110301|2010-12-07 06:00,7,132.44,132.44,131.7,131.77,174
20110301|2010-12-07 06:30,7,131.84,132.11,131.45,131.73,238
20110301|2010-12-07 07:00,7,131.85,133.15,131.64,132.24,238
20110301|2010-12-07 07:30,7,132.3,132.75,131.85,131.94,268
20110301|2010-12-07 08:00,7,131.99,132.26,131.74,132.24,198
20110301|2010-12-07 08:30,7,132.25,132.39,131.82,132.26,306
20110301|2010-12-07 09:00,7,132.18,132.72,131.91,132.11,513
20110301|2010-12-07 09:30,7,132.11,132.29,130.76,131.12,1262
20110301|2010-12-07 10:00,7,131.12,131.39,130.55,130.6,428
20110301|2010-12-07 10:30,7,130.56,130.8,129.26,129.3,1516
20110301|2010-12-07 11:00,7,129.42,129.52,128.21,128.96,1275
20110301|2010-12-07 11:30,7,128.92,129.46,128.48,128.63,492
20110301|2010-12-07 12:00,7,128.63,128.85,128.52,128.66,335
20110301|2010-12-07 12:30,7,128.69,130.48,128.69,130.2,391
20110301|2010-12-07 13:00,7,130.2,130.97,128.81,129.94,842
20110301|2010-12-07 20:00,8,129.78,129.78,128.36,128.6,385
20110301|2010-12-07 20:30,8,128.7,128.91,128.44,128.5,141
20110301|2010-12-07 21:00,8,128.44,128.78,128.44,128.75,44
20110301|2010-12-07 21:30,8,128.6,128.8,128.51,128.8,6
20110301|2010-12-07 22:00,8,128.7,128.7,128.7,128.7,2
20110301|2010-12-07 22:30,8,128.53,128.53,128.25,128.3,68
20110301|2010-12-07 23:00,8,128.3,128.3,128.26,128.26,14
20110301|2010-12-07 23:30,8,128.3,128.88,128.25,128.83,34
20110301|2010-12-08 00:00,8,128.7,128.79,128.31,128.65,45
20110301|2010-12-08 00:30,8,128.28,128.28,126.42,126.51,872
20110301|2010-12-08 01:00,8,126.69,127.15,126.51,126.98,168
20110301|2010-12-08 01:30,8,126.91,127.24,126.8,126.9,96
20110301|2010-12-08 02:00,8,126.99,127.11,126.82,127.03,67
20110301|2010-12-08 02:30,8,127.03,127.03,126.51,126.69,69
20110301|2010-12-08 03:00,8,126.52,126.89,126.45,126.89,48
20110301|2010-12-08 03:30,8,126.85,127.7,126.64,127.26,338
20110301|2010-12-08 04:00,8,127.02,127.41,127.02,127.15,38
20110301|2010-12-08 04:30,8,127.19,127.19,126.95,127,73
20110301|2010-12-08 05:00,8,127,127.08,126.95,126.97,107
20110301|2010-12-08 05:30,8,126.97,127.44,126.92,127.26,130
20110301|2010-12-08 06:00,8,127.3,127.3,126.87,127.01,236
20110301|2010-12-08 06:30,8,127.1,127.1,126.64,126.79,32
20110301|2010-12-08 07:00,8,126.79,127.76,126.79,127.65,209
20110301|2010-12-08 07:30,8,127.77,127.8,127.17,127.45,201
20110301|2010-12-08 08:00,8,127.5,128.4,127.25,128.13,334
20110301|2010-12-08 08:30,8,128.13,129.75,127.83,128.22,1095
20110301|2010-12-08 09:00,8,128.37,128.52,127.3,127.53,663
20110301|2010-12-08 09:30,8,127.45,128.3,126.67,127.8,830
20110301|2010-12-08 10:00,8,127.77,130.8,127.75,130.25,1167
20110301|2010-12-08 10:30,8,130.33,133.72,129.4,132.5,1806
20110301|2010-12-08 11:00,8,132.6,132.9,130.37,131.49,656
20110301|2010-12-08 11:30,8,131.37,132.2,130.53,132.12,459
20110301|2010-12-08 12:00,8,132.11,132.5,131.5,132.01,381
20110301|2010-12-08 12:30,8,131.88,132.3,131.23,132.2,285
20110301|2010-12-08 13:00,8,132.25,132.67,131.6,132.25,866
20110301|2010-12-08 20:00,9,132.19,132.57,131.35,132.37,439
20110301|2010-12-08 20:30,9,132.36,132.38,131.22,131.61,301
20110301|2010-12-08 21:00,9,131.73,132,130.8,131.05,276
20110301|2010-12-08 21:30,9,130.76,130.96,130.68,130.72,42
20110301|2010-12-08 22:00,9,130.72,131.28,130.72,130.76,13
20110301|2010-12-08 22:30,9,130.8,130.81,130.77,130.81,5
20110301|2010-12-08 23:00,9,131.1,131.1,131.1,131.1,1
20110301|2010-12-08 23:30,9,131,131.1,130.59,130.62,97
20110301|2010-12-09 00:00,9,130.62,130.62,129.82,129.86,181
20110301|2010-12-09 00:30,9,129.82,130.25,129.67,130.15,151
20110301|2010-12-09 01:00,9,130.15,130.15,129.9,129.9,46
20110301|2010-12-09 01:30,9,129.75,129.9,129.75,129.9,6
20110301|2010-12-09 02:00,9,129.96,130.01,129.8,129.99,31
20110301|2010-12-09 02:30,9,129.99,130.02,129.77,130.02,13
20110301|2010-12-09 03:00,9,130,130.15,129.76,130.01,36
20110301|2010-12-09 03:30,9,130.02,130.25,130.02,130.12,39
20110301|2010-12-09 04:00,9,130.1,130.2,129.77,130.2,78
20110301|2010-12-09 04:30,9,130.08,130.18,130.08,130.08,12
20110301|2010-12-09 05:00,9,130.17,130.75,130.1,130.62,40
20110301|2010-12-09 05:30,9,130.72,131.32,130.72,131,49
20110301|2010-12-09 06:00,9,131,131.3,130.9,131.19,26
20110301|2010-12-09 06:30,9,131.04,131.18,130.7,131.12,42
20110301|2010-12-09 07:00,9,131.07,131.1,130.4,130.76,44
20110301|2010-12-09 07:30,9,130.75,132.8,130.75,132.39,374
20110301|2010-12-09 08:00,9,132.3,135.95,132.1,135.95,1719
20110301|2010-12-09 08:30,9,135.95,135.95,135.42,135.95,1448
20110301|2010-12-09 09:00,9,135.95,135.95,135.95,135.95,26
20110301|2010-12-09 09:30,9,135.95,135.95,135.95,135.95,42
20110301|2010-12-09 10:00,9,135.95,135.95,135.95,135.95,30
20110301|2010-12-09 10:30,9,135.95,135.95,135.95,135.95,9
20110301|2010-12-09 11:00,9,135.95,135.95,135.95,135.95,12
20110301|2010-12-09 11:30,9,135.95,135.95,135.95,135.95,13
20110301|2010-12-09 12:00,9,135.95,135.95,135.95,135.95,1
20110301|2010-12-09 12:30,9,135.95,135.95,135.95,135.95,8
20110301|2010-12-09 13:00,9,135.95,135.95,135.95,135.95,9
20110301|2010-12-09 20:00,10,137.08,137.95,135.95,136.4,1937
20110301|2010-12-09 20:30,10,136.3,136.3,135.3,135.48,379
20110301|2010-12-09 21:00,10,135.54,135.87,135.33,135.33,168
20110301|2010-12-09 21:30,10,135.59,135.72,135.42,135.52,28
20110301|2010-12-09 22:00,10,135.52,136.47,135.52,136.3,64
20110301|2010-12-09 22:30,10,136.25,136.25,135.85,136.1,35
20110301|2010-12-09 23:00,10,136.1,136.58,136.1,136.58,29
20110301|2010-12-09 23:30,10,136.45,136.6,136.3,136.45,48
20110301|2010-12-10 00:00,10,136.45,137.81,136.45,137.49,195
20110301|2010-12-10 00:30,10,137.35,137.8,137,137.79,134
20110301|2010-12-10 01:00,10,137.33,137.5,137.1,137.1,22
20110301|2010-12-10 01:30,10,137.02,137.09,136.4,137,24
20110301|2010-12-10 02:00,10,136.81,137.15,136.5,136.8,23
20110301|2010-12-10 02:30,10,136.97,137.15,136.97,137.15,18
20110301|2010-12-10 03:00,10,137.15,137.7,137.15,137.5,87
20110301|2010-12-10 03:30,10,137.45,137.95,137.45,137.49,111
20110301|2010-12-10 04:00,10,137.64,139.89,137.25,139.8,356
20110301|2010-12-10 04:30,10,139.7,139.89,139.48,139.6,79
20110301|2010-12-10 05:00,10,139.6,139.75,139.3,139.32,38
20110301|2010-12-10 05:30,10,139.32,139.32,138.92,139,41
20110301|2010-12-10 06:00,10,139.09,139.7,139.09,139.6,103
20110301|2010-12-10 06:30,10,139.51,139.78,139.15,139.77,74
20110301|2010-12-10 07:00,10,139.86,140.25,139.35,139.74,465
20110301|2010-12-10 07:30,10,139.84,140.95,139.14,139.53,1586
20110301|2010-12-10 08:00,10,139.58,139.6,138,139,610
20110301|2010-12-10 08:30,10,138.86,139.1,137.05,137.16,1062
20110301|2010-12-10 09:00,10,137.13,138.4,137.01,138.15,463
20110301|2010-12-10 09:30,10,138.2,140.87,138.06,139.24,1970
20110301|2010-12-10 10:00,10,139.36,139.6,139.08,139.08,404
20110301|2010-12-10 10:30,10,139.06,139.18,138.27,138.64,358
20110301|2010-12-10 11:00,10,138.55,138.82,138.18,138.18,118
20110301|2010-12-10 11:30,10,138.12,138.15,137.01,137.14,777
20110301|2010-12-10 12:00,10,137.14,138.15,136.86,138,459
20110301|2010-12-10 12:30,10,138,138.82,137.8,137.85,359
20110301|2010-12-10 13:00,10,137.9,138,136.6,136.7,1099
20110301|2010-12-12 20:00,13,137.3,138.67,136.97,137.8,183
20110301|2010-12-12 20:30,13,137.89,139.44,137.89,139.38,296
20110301|2010-12-12 21:00,13,139.21,139.3,138.82,139.2,152
20110301|2010-12-12 21:30,13,139.07,139.2,139.07,139.2,30
20110301|2010-12-12 22:00,13,139.12,139.6,139.12,139.35,102
20110301|2010-12-12 22:30,13,139.35,139.35,139.22,139.22,11
20110301|2010-12-12 23:00,13,139.22,139.5,139.22,139.5,3
20110301|2010-12-12 23:30,13,139.35,139.7,139,139.42,146
20110301|2010-12-13 00:00,13,139.4,140,139.2,139.2,126
20110301|2010-12-13 00:30,13,139.16,139.88,139.12,139.87,13
20110301|2010-12-13 01:00,13,139.6,139.75,139.53,139.53,11
20110301|2010-12-13 01:30,13,139.65,139.7,139.64,139.7,45
20110301|2010-12-13 02:00,13,139.7,139.84,139.55,139.84,42
20110301|2010-12-13 02:30,13,139.82,139.82,139.5,139.7,32
20110301|2010-12-13 03:00,13,139.61,139.85,139.5,139.8,57
20110301|2010-12-13 03:30,13,139.75,139.75,139.16,139.25,50
20110301|2010-12-13 04:00,13,139.35,139.72,139.2,139.66,63
20110301|2010-12-13 04:30,13,139.55,139.66,139.25,139.6,55
20110301|2010-12-13 05:00,13,139.5,139.7,139.5,139.6,38
20110301|2010-12-13 05:30,13,139.5,139.6,139.33,139.5,19
20110301|2010-12-13 06:00,13,139.35,140.1,139.3,140.09,73
20110301|2010-12-13 06:30,13,140.04,140.38,140,140,94
20110301|2010-12-13 07:00,13,140.04,140.08,139.52,139.54,83
20110301|2010-12-13 07:30,13,139.52,139.62,139.09,139.34,113
20110301|2010-12-13 08:00,13,139.23,140.69,139.15,140.56,290
20110301|2010-12-13 08:30,13,140.58,140.97,140.51,140.97,790
20110301|2010-12-13 09:00,13,140.97,140.97,140.18,140.97,1206
20110301|2010-12-13 09:30,13,140.97,140.97,140.97,140.97,15
20110301|2010-12-13 10:00,13,140.97,140.97,140.97,140.97,5
20110301|2010-12-13 10:30,13,140.97,140.97,140.97,140.97,4
20110301|2010-12-13 11:00,13,140.97,140.97,140.97,140.97,1
20110301|2010-12-13 11:30,13,140.97,140.97,140.97,140.97,1
20110301|2010-12-13 12:00,13,140.97,140.97,140.97,140.97,357
20110301|2010-12-13 12:30,13,140.97,140.97,140.97,140.97,1
20110301|2010-12-13 13:00,13,140.97,140.97,140.97,140.97,31
20110301|2010-12-13 20:00,14,143.01,144.38,142.95,143.95,1043
20110301|2010-12-13 20:30,14,143.95,145.42,143.61,144.65,320
20110301|2010-12-13 21:00,14,144.61,144.92,143.71,144.22,217
20110301|2010-12-13 21:30,14,144.18,145.59,144.18,145.59,73
20110301|2010-12-13 22:00,14,145.5,145.5,145,145.5,75
20110301|2010-12-13 22:30,14,145.5,145.97,145.5,145.8,204
20110301|2010-12-13 23:00,14,145.8,145.97,145.77,145.97,79
20110301|2010-12-13 23:30,14,145.97,145.97,145.97,145.97,14
20110301|2010-12-14 00:00,14,145.97,145.97,145.51,145.97,320
20110301|2010-12-14 00:30,14,145.97,145.97,145.97,145.97,25
20110301|2010-12-14 01:00,14,145.97,145.97,145.97,145.97,5
20110301|2010-12-14 01:30,14,145.97,145.97,145.97,145.97,33
20110301|2010-12-14 02:00,14,145.97,145.97,145.79,145.79,165
20110301|2010-12-14 02:30,14,145.85,145.97,145.8,145.94,106
20110301|2010-12-14 03:00,14,145.94,145.95,145.69,145.7,83
20110301|2010-12-14 03:30,14,145.89,145.97,145.34,145.41,129
20110301|2010-12-14 04:00,14,145.52,145.97,145.37,145.97,63
20110301|2010-12-14 04:30,14,145.97,145.97,145.97,145.97,7
20110301|2010-12-14 05:30,14,145.97,145.97,145.97,145.97,42
20110301|2010-12-14 06:00,14,145.97,145.97,145.97,145.97,72
20110301|2010-12-14 06:30,14,145.97,145.97,145.97,145.97,11
20110301|2010-12-14 07:00,14,145.97,145.97,145.97,145.97,6
20110301|2010-12-14 07:30,14,145.97,145.97,145.97,145.97,1
20110301|2010-12-14 08:00,14,145.97,145.97,145.97,145.97,25
20110301|2010-12-14 08:30,14,145.97,145.97,145.09,145.9,2213
20110301|2010-12-14 09:00,14,145.92,145.96,145.02,145.5,878
20110301|2010-12-14 09:30,14,145.5,145.97,145.07,145.42,1843
20110301|2010-12-14 10:00,14,145.58,145.85,145.3,145.76,636
20110301|2010-12-14 10:30,14,145.75,145.75,145.3,145.45,138
20110301|2010-12-14 11:00,14,145.45,145.62,145.28,145.6,148
20110301|2010-12-14 11:30,14,145.6,145.7,145.18,145.18,223
20110301|2010-12-14 12:00,14,145.25,145.48,144.42,144.98,775
20110301|2010-12-14 12:30,14,144.9,145.22,144.45,144.82,391
20110301|2010-12-14 13:00,14,144.82,144.83,144.2,144.28,1152
20110301|2010-12-14 20:00,15,144.4,145.7,143.41,143.41,309
20110301|2010-12-14 20:30,15,143.41,143.68,143.09,143.3,141
20110301|2010-12-14 21:00,15,143.26,143.3,142.55,142.7,299
20110301|2010-12-14 21:30,15,142.6,142.76,142.2,142.6,166
20110301|2010-12-14 22:00,15,142.4,143.05,142.38,143.05,14
20110301|2010-12-14 22:30,15,142.95,143.1,142.25,142.25,54
20110301|2010-12-14 23:00,15,142.25,142.25,142.1,142.11,158
20110301|2010-12-14 23:30,15,142.2,143.2,142.11,143.02,195
20110301|2010-12-15 00:00,15,143.11,143.27,142.5,142.5,101
20110301|2010-12-15 00:30,15,142.37,142.37,141.78,141.78,138
20110301|2010-12-15 01:00,15,142.2,143,141.78,141.98,140
20110301|2010-12-15 01:30,15,141.98,142.05,141.47,141.5,135
20110301|2010-12-15 02:00,15,141.47,141.5,141.21,141.25,110
20110301|2010-12-15 02:30,15,141.25,141.5,141.2,141.2,37
20110301|2010-12-15 03:00,15,141.38,141.5,141.23,141.35,23
20110301|2010-12-15 03:30,15,141.35,141.85,141.33,141.76,54
20110301|2010-12-15 04:00,15,141.9,142.34,141.9,142.05,78
20110301|2010-12-15 04:30,15,142.1,142.1,141.65,141.7,43
20110301|2010-12-15 05:00,15,141.7,142.54,141.7,142.53,87
20110301|2010-12-15 05:30,15,142.31,142.53,141.75,141.75,41
20110301|2010-12-15 06:00,15,141.77,141.96,141.06,141.33,235
20110301|2010-12-15 06:30,15,141.33,142.95,141.33,142.65,180
20110301|2010-12-15 07:00,15,142.6,143.4,142.25,142.53,286
20110301|2010-12-15 07:30,15,142.65,142.65,141.57,141.82,309
20110301|2010-12-15 08:00,15,141.93,142.7,141.9,142.36,317
20110301|2010-12-15 08:30,15,142.53,143.88,142.35,143.2,433
20110301|2010-12-15 09:00,15,143.36,144.48,143.28,143.28,350
20110301|2010-12-15 09:30,15,143.59,144.8,143.17,143.81,980
20110301|2010-12-15 10:00,15,143.85,143.85,142.1,142.35,739
20110301|2010-12-15 10:30,15,142.35,143.11,142.05,142.08,408
20110301|2010-12-15 11:00,15,142.05,142.54,141.6,141.66,407
20110301|2010-12-15 11:30,15,141.63,141.9,141.3,141.4,298
20110301|2010-12-15 12:00,15,141.41,143.35,141.41,142.4,469
20110301|2010-12-15 12:30,15,142.41,142.7,141.79,141.9,268
20110301|2010-12-15 13:00,15,141.97,142.6,141.76,142.33,721
20110301|2010-12-15 20:00,16,143.73,144.73,143.2,144,288
20110301|2010-12-15 20:30,16,143.9,144.4,142.58,144,205
20110301|2010-12-15 21:00,16,144.1,144.63,143.76,144.37,116
20110301|2010-12-15 21:30,16,144.4,144.61,144.2,144.35,13
20110301|2010-12-15 22:00,16,144.45,144.6,144.45,144.6,23
20110301|2010-12-15 22:30,16,144.62,144.63,144.35,144.35,16
20110301|2010-12-15 23:00,16,144.58,144.58,144.35,144.35,3
20110301|2010-12-15 23:30,16,144.35,144.96,144.35,144.85,64
20110301|2010-12-16 00:00,16,144.9,145,144.23,145,105
20110301|2010-12-16 00:30,16,145,145.25,144.64,144.83,229
20110301|2010-12-16 01:00,16,145,145.41,144.8,145.22,83
20110301|2010-12-16 01:30,16,145.11,145.42,144.7,145,148
20110301|2010-12-16 02:00,16,145,145.01,144.99,144.99,40
20110301|2010-12-16 02:30,16,145.14,145.93,145.14,145.8,103
20110301|2010-12-16 03:00,16,145.6,146.14,145.5,146.14,498
20110301|2010-12-16 03:30,16,146.14,146.14,146.14,146.14,12
20110301|2010-12-16 04:00,16,146.14,146.14,146.14,146.14,6
20110301|2010-12-16 04:30,16,146.14,146.14,146.14,146.14,12
20110301|2010-12-16 05:00,16,146.14,146.14,146.14,146.14,6
20110301|2010-12-16 05:30,16,146.14,146.14,146.14,146.14,11
20110301|2010-12-16 06:00,16,146.14,146.14,145.9,146.14,501
20110301|2010-12-16 06:30,16,146.14,146.14,146.14,146.14,18
20110301|2010-12-16 07:00,16,146.14,146.14,146.14,146.14,25
20110301|2010-12-16 07:30,16,146.14,146.14,145.96,146.14,258
20110301|2010-12-16 08:00,16,146.14,146.14,146.14,146.14,17
20110301|2010-12-16 08:30,16,146.14,146.14,145.32,145.62,409
20110301|2010-12-16 09:00,16,145.62,145.81,144.48,145.28,508
20110301|2010-12-16 09:30,16,145.26,145.42,144.25,144.91,624
20110301|2010-12-16 10:00,16,144.99,146.14,144.99,146.05,828
20110301|2010-12-16 10:30,16,146.06,146.14,145.85,146.11,298
20110301|2010-12-16 11:00,16,146.14,146.14,146.02,146.14,130
20110301|2010-12-16 11:30,16,146.14,146.14,146.14,146.14,95
20110301|2010-12-16 12:00,16,146.14,146.14,146.14,146.14,1
20110301|2010-12-16 12:30,16,146.14,146.14,144.92,145,546
20110301|2010-12-16 13:00,16,145.05,146.14,145.05,146.14,546
20110301|2010-12-16 20:00,17,146.12,146.12,145.5,146.11,479
20110301|2010-12-16 20:30,17,146.01,146.12,145.99,146.11,56
20110301|2010-12-16 21:00,17,146.12,148.75,146.12,148.7,362
20110301|2010-12-16 21:30,17,148.6,148.85,148,148.36,147
20110301|2010-12-16 22:00,17,147.79,147.88,147.65,147.88,29
20110301|2010-12-16 22:30,17,147.94,148.25,147.94,148.25,46
20110301|2010-12-16 23:00,17,148.25,148.29,148.15,148.15,20
20110301|2010-12-16 23:30,17,148.15,148.15,147.75,148,95
20110301|2010-12-17 00:00,17,148,148,147.7,147.91,38
20110301|2010-12-17 00:30,17,147.78,147.78,146.7,147.22,194
20110301|2010-12-17 01:00,17,147.64,147.65,146.42,146.42,62
20110301|2010-12-17 01:30,17,146.73,146.81,146.1,146.14,69
20110301|2010-12-17 02:00,17,146.1,146.4,146.1,146.1,11
20110301|2010-12-17 02:30,17,146.15,146.6,146.15,146.6,23
20110301|2010-12-17 03:00,17,146.71,146.94,146.65,146.94,19
20110301|2010-12-17 03:30,17,146.94,146.94,146.06,146.46,68
20110301|2010-12-17 04:00,17,146.4,146.67,145.17,146.4,196
20110301|2010-12-17 04:30,17,146,146.05,146,146,10
20110301|2010-12-17 05:00,17,146,146.82,145.61,145.61,55
20110301|2010-12-17 05:30,17,145.7,146.5,145.6,145.65,14
20110301|2010-12-17 06:00,17,145.8,146.14,145.8,146.14,9
20110301|2010-12-17 06:30,17,146,146,144.53,145.23,152
20110301|2010-12-17 07:00,17,145.4,145.57,144.65,145,134
20110301|2010-12-17 07:30,17,145,145,143.77,144.64,414
20110301|2010-12-17 08:00,17,144.65,144.66,143.4,144.18,405
20110301|2010-12-17 08:30,17,144.18,144.18,143.48,143.71,159
20110301|2010-12-17 09:00,17,143.79,144.3,143.6,143.75,167
20110301|2010-12-17 09:30,17,143.8,147,143.56,145.28,1212
20110301|2010-12-17 10:00,17,145.23,148.55,144.7,148.26,1041
20110301|2010-12-17 10:30,17,148.26,149.95,147.6,149.01,681
20110301|2010-12-17 11:00,17,149.13,149.72,148.83,149.16,429
20110301|2010-12-17 11:30,17,149.21,149.76,149.03,149.74,249
20110301|2010-12-17 12:00,17,149.74,149.9,149,149.37,269
20110301|2010-12-17 12:30,17,149.23,150.11,148.25,150.11,490
20110301|2010-12-17 13:00,17,150.11,150.12,149.88,150.12,723
20110301|2010-12-19 20:00,20,151.64,154.12,151.5,153.93,538
20110301|2010-12-19 20:30,20,153.92,154.11,152.87,153.04,210
20110301|2010-12-19 21:00,20,153,153.4,152.15,152.69,172
20110301|2010-12-19 21:30,20,152.79,153.32,152.4,152.7,20
20110301|2010-12-19 22:00,20,152.35,152.9,152.35,152.7,9
20110301|2010-12-19 22:30,20,152.7,153.1,152.6,153,17
20110301|2010-12-19 23:00,20,153.1,153.57,153.1,153.57,47
20110301|2010-12-19 23:30,20,153.63,154.12,153.19,154,137
20110301|2010-12-20 00:00,20,154,154.12,153.98,154.09,47
20110301|2010-12-20 00:30,20,153.88,154.07,153.88,154.07,5
20110301|2010-12-20 01:00,20,154.07,154.12,153.98,154,63
20110301|2010-12-20 01:30,20,154.02,154.12,154.02,154.12,31
20110301|2010-12-20 02:00,20,154.12,154.12,154.1,154.1,82
20110301|2010-12-20 02:30,20,154.1,154.12,154.1,154.12,18
20110301|2010-12-20 03:00,20,154.12,154.12,154.12,154.12,13
20110301|2010-12-20 03:30,20,154.12,154.12,154.12,154.12,8
20110301|2010-12-20 04:00,20,154.12,154.12,154.12,154.12,1
20110301|2010-12-20 04:30,20,154.12,154.12,154.12,154.12,3
20110301|2010-12-20 05:30,20,154.12,154.12,154.12,154.12,11
20110301|2010-12-20 06:00,20,154.12,154.12,154.12,154.12,47
20110301|2010-12-20 06:30,20,154.12,154.12,154.12,154.12,60
20110301|2010-12-20 07:00,20,154.12,154.12,154.12,154.12,28
20110301|2010-12-20 07:30,20,154.12,154.12,154.12,154.12,5
20110301|2010-12-20 08:00,20,154.12,154.12,154.12,154.12,26
20110301|2010-12-20 08:30,20,154.12,154.12,154.12,154.12,19
20110301|2010-12-20 09:00,20,154.12,154.12,154.12,154.12,32
20110301|2010-12-20 09:30,20,154.12,154.12,154.12,154.12,27
20110301|2010-12-20 10:00,20,154.12,154.12,154.12,154.12,11
20110301|2010-12-20 10:30,20,154.12,154.12,154.12,154.12,12
20110301|2010-12-20 11:00,20,154.12,154.12,154.12,154.12,15
20110301|2010-12-20 11:30,20,154.12,154.12,154.12,154.12,34
20110301|2010-12-20 12:00,20,154.12,154.12,154.12,154.12,3
20110301|2010-12-20 12:30,20,154.12,154.12,154.12,154.12,8
20110301|2010-12-20 13:00,20,154.12,154.12,154.12,154.12,6
20110301|2010-12-20 20:00,21,159.12,159.12,159.12,159.12,150
20110301|2010-12-20 20:30,21,159.12,159.12,159.12,159.12,66
20110301|2010-12-20 21:00,21,159.12,159.12,159.12,159.12,192
20110301|2010-12-20 21:30,21,159.12,159.12,159.12,159.12,1
20110301|2010-12-20 22:00,21,159.12,159.12,159.12,159.12,44
20110301|2010-12-20 22:30,21,159.12,159.12,159.12,159.12,1
20110301|2010-12-20 23:00,21,159.12,159.12,159.12,159.12,1
20110301|2010-12-21 00:00,21,159.12,159.12,159.12,159.12,50
20110301|2010-12-21 00:30,21,159.12,159.12,159.12,159.12,3
20110301|2010-12-21 01:00,21,159.12,159.12,159.12,159.12,2
20110301|2010-12-21 01:30,21,159.12,159.12,159.12,159.12,5
20110301|2010-12-21 02:00,21,159.12,159.12,159.12,159.12,4
20110301|2010-12-21 02:30,21,159.12,159.12,159.12,159.12,2
20110301|2010-12-21 03:00,21,159.12,159.12,159.12,159.12,7
20110301|2010-12-21 03:30,21,159.12,159.12,159.12,159.12,19
20110301|2010-12-21 04:30,21,159.12,159.12,159.12,159.12,4
20110301|2010-12-21 05:30,21,159.12,159.12,159.12,159.12,6
20110301|2010-12-21 06:00,21,159.12,159.12,159.12,159.12,2
20110301|2010-12-21 06:30,21,159.12,159.12,159.12,159.12,15
20110301|2010-12-21 07:00,21,159.12,159.12,159.12,159.12,1
20110301|2010-12-21 07:30,21,159.12,159.12,159.12,159.12,1
20110301|2010-12-21 08:30,21,159.12,159.12,159.12,159.12,2
20110301|2010-12-21 09:00,21,159.12,159.12,159.12,159.12,18
20110301|2010-12-21 09:30,21,159.12,159.12,159.12,159.12,19
20110301|2010-12-21 10:00,21,159.12,159.12,159.12,159.12,1
20110301|2010-12-21 10:30,21,159.12,159.12,159.12,159.12,5
20110301|2010-12-21 11:00,21,159.12,159.12,159.12,159.12,135
20110301|2010-12-21 11:30,21,159.12,159.12,159.12,159.12,125
20110301|2010-12-21 12:00,21,159.12,159.12,159.12,159.12,27
20110301|2010-12-21 12:30,21,159.12,159.12,159.12,159.12,35
20110301|2010-12-21 13:00,21,159.12,159.12,156.7,156.7,2410
20110301|2010-12-21 20:00,22,155.5,155.94,154.15,154.6,975
20110301|2010-12-21 20:30,22,154.53,154.65,154.12,154.12,353
20110301|2010-12-21 21:00,22,154.12,154.12,154.12,154.12,7
20110301|2010-12-21 21:30,22,154.12,154.12,154.12,154.12,15
20110301|2010-12-21 22:30,22,154.12,154.12,154.12,154.12,2
20110301|2010-12-21 23:30,22,154.12,154.12,154.12,154.12,2
20110301|2010-12-22 00:00,22,154.12,154.12,154.12,154.12,1
20110301|2010-12-22 00:30,22,154.12,154.12,154.12,154.12,1
20110301|2010-12-22 01:00,22,154.12,154.12,154.12,154.12,8
20110301|2010-12-22 01:30,22,154.12,154.12,154.12,154.12,4
20110301|2010-12-22 02:00,22,154.12,154.12,154.12,154.12,66
20110301|2010-12-22 02:30,22,154.12,154.12,154.12,154.12,2
20110301|2010-12-22 03:00,22,154.12,154.12,154.12,154.12,2
20110301|2010-12-22 03:30,22,154.12,154.12,154.12,154.12,5
20110301|2010-12-22 04:00,22,154.12,154.12,154.12,154.12,7
20110301|2010-12-22 04:30,22,154.12,154.12,154.12,154.12,6
20110301|2010-12-22 05:00,22,154.12,154.12,154.12,154.12,6
20110301|2010-12-22 06:00,22,154.12,154.12,154.12,154.12,6
20110301|2010-12-22 06:30,22,154.12,154.12,154.12,154.12,1
20110301|2010-12-22 07:00,22,154.12,154.12,154.12,154.12,18
20110301|2010-12-22 07:30,22,154.12,154.12,154.12,154.12,1
20110301|2010-12-22 08:00,22,154.12,154.12,154.12,154.12,5
20110301|2010-12-22 08:30,22,154.12,154.12,154.12,154.12,13
20110301|2010-12-22 09:00,22,154.12,154.12,154.12,154.12,1
20110301|2010-12-22 09:30,22,154.12,154.12,154.12,154.12,34
20110301|2010-12-22 10:00,22,154.12,154.12,154.12,154.12,7
20110301|2010-12-22 10:30,22,154.12,154.12,154.12,154.12,6
20110301|2010-12-22 11:00,22,154.12,154.12,154.12,154.12,5
20110301|2010-12-22 11:30,22,154.12,154.12,154.12,154.12,10
20110301|2010-12-22 13:00,22,154.12,154.12,154.12,154.12,2
20110301|2010-12-22 20:00,23,148.12,149.76,148.12,148.82,1923
20110301|2010-12-22 20:30,23,148.85,148.98,148.12,148.16,392
20110301|2010-12-22 21:00,23,148.15,148.31,148.12,148.12,205
20110301|2010-12-22 21:30,23,148.12,148.12,148.12,148.12,5
20110301|2010-12-22 22:00,23,148.12,148.54,148.12,148.2,411
20110301|2010-12-22 22:30,23,148.21,148.37,148.12,148.37,89
20110301|2010-12-22 23:00,23,148.45,148.6,148.4,148.6,40
20110301|2010-12-22 23:30,23,148.6,149.35,148.5,149.35,163
20110301|2010-12-23 00:00,23,149.18,151.35,149.05,151.2,253
20110301|2010-12-23 00:30,23,150.76,151.2,149.5,149.56,186
20110301|2010-12-23 01:00,23,149.56,149.9,149.01,149.12,98
20110301|2010-12-23 01:30,23,149.12,149.2,148.9,148.9,112
20110301|2010-12-23 02:00,23,149.19,149.5,149.19,149.5,28
20110301|2010-12-23 02:30,23,149.5,149.5,148.75,149,104
20110301|2010-12-23 03:00,23,148.9,149.05,148.75,149.05,56
20110301|2010-12-23 03:30,23,149.05,149.3,148.85,149.07,50
20110301|2010-12-23 04:00,23,149.07,149.29,149,149.29,24
20110301|2010-12-23 04:30,23,148.98,149.19,148.16,148.2,97
20110301|2010-12-23 05:00,23,148.17,148.5,148.12,148.26,35
20110301|2010-12-23 05:30,23,148.25,148.25,148.12,148.13,54
20110301|2010-12-23 06:00,23,148.12,148.12,148.12,148.12,18
20110301|2010-12-23 06:30,23,148.12,148.12,148.12,148.12,19
20110301|2010-12-23 07:00,23,148.12,148.35,148.12,148.12,146
20110301|2010-12-23 07:30,23,148.12,149.3,148.12,149.21,376
20110301|2010-12-23 08:00,23,149.21,151,149.21,150.6,917
20110301|2010-12-23 08:30,23,150.6,153.81,150.07,152.85,1038
20110301|2010-12-23 09:00,23,152.6,155.44,152.06,154.71,1031
20110301|2010-12-23 09:30,23,154.7,154.8,148.55,149.04,1459
20110301|2010-12-23 10:00,23,149.01,150.63,148.61,150.5,539
20110301|2010-12-23 10:30,23,150.33,150.33,148.12,148.12,857
20110301|2010-12-23 11:00,23,148.12,149.45,148.12,149.34,312
20110301|2010-12-23 11:30,23,149.11,149.25,148.7,149.02,172
20110301|2010-12-23 12:00,23,148.75,149.02,148.12,148.12,98
20110301|2010-12-23 12:30,23,148.12,148.41,148.12,148.12,446
20110301|2010-12-23 13:00,23,148.12,148.12,148.12,148.12,453
20110301|2010-12-27 06:30,27,147.12,147.12,142.4,143.04,1251
20110301|2010-12-27 07:00,27,143,143,142.35,142.8,249
20110301|2010-12-27 07:30,27,142.8,142.95,142.75,142.8,140
20110301|2010-12-27 08:00,27,142.75,142.75,142.12,142.12,655
20110301|2010-12-27 08:30,27,142.12,142.25,142.12,142.19,546
20110301|2010-12-27 09:00,27,142.2,142.42,142.12,142.12,307
20110301|2010-12-27 09:30,27,142.12,143.1,142.12,142.94,426
20110301|2010-12-27 10:00,27,142.98,143.16,142.55,143.07,262
20110301|2010-12-27 10:30,27,143.04,144.41,142.42,143.54,627
20110301|2010-12-27 11:00,27,143.56,144.75,143.5,144.15,347
20110301|2010-12-27 11:30,27,144.15,145.14,143.82,144.98,168
20110301|2010-12-27 12:00,27,144.95,145.14,144.51,144.76,110
20110301|2010-12-27 12:30,27,144.72,145,144.47,144.57,77
20110301|2010-12-27 13:00,27,144.6,146.9,144.4,146.51,967
20110301|2010-12-28 06:30,28,146.31,148.77,146.31,148.2,467
20110301|2010-12-28 07:00,28,148.3,148.95,148.3,148.95,205
20110301|2010-12-28 07:30,28,148.95,149.2,148.73,148.78,199
20110301|2010-12-28 08:00,28,148.74,149.49,148.33,148.49,178
20110301|2010-12-28 08:30,28,148.5,149.08,147.85,148,228
20110301|2010-12-28 09:00,28,147.97,148.01,146.8,147.1,303
20110301|2010-12-28 09:30,28,147,147.13,145,146.28,551
20110301|2010-12-28 10:00,28,146.31,147.44,145.97,147.2,337
20110301|2010-12-28 10:30,28,147.19,147.3,145.25,145.81,307
20110301|2010-12-28 11:00,28,145.81,145.81,144,144.78,420
20110301|2010-12-28 11:30,28,144.76,145.85,144.76,145.84,70
20110301|2010-12-28 12:00,28,145.94,146.38,145.25,145.32,83
20110301|2010-12-28 12:30,28,145.37,147,145.08,145.31,280
20110301|2010-12-28 13:00,28,145.16,145.42,144.03,144.94,518
20110301|2010-12-28 13:30,28,144.96,145.19,144.96,145.19,4
20110301|2010-12-28 20:00,29,143.86,144,141.6,141.65,379
20110301|2010-12-28 20:30,29,141.6,141.84,141.26,141.55,232
20110301|2010-12-28 21:00,29,141.74,141.9,141.45,141.7,38
20110301|2010-12-28 21:30,29,141.7,142.64,141.7,142.64,34
20110301|2010-12-28 22:00,29,142.5,142.64,142.45,142.45,4
20110301|2010-12-28 22:30,29,142.49,142.7,142.35,142.35,11
20110301|2010-12-28 23:00,29,142.39,142.85,142.35,142.5,13
20110301|2010-12-28 23:30,29,142.35,142.5,142.25,142.5,18
20110301|2010-12-29 00:00,29,142.5,143.49,142.36,143.49,51
20110301|2010-12-29 00:30,29,142.6,144,142.6,143.91,51
20110301|2010-12-29 01:00,29,144,144.25,142.94,143.5,120
20110301|2010-12-29 01:30,29,143.22,143.25,143.11,143.11,19
20110301|2010-12-29 02:00,29,143.03,143.26,142.9,143,57
20110301|2010-12-29 02:30,29,143.09,143.35,143.09,143.2,20
20110301|2010-12-29 03:00,29,143.45,143.49,143.33,143.49,12
20110301|2010-12-29 03:30,29,143.26,143.49,143.25,143.49,15
20110301|2010-12-29 04:00,29,143.35,143.41,143.32,143.32,12
20110301|2010-12-29 04:30,29,143.35,143.5,143.28,143.45,7
20110301|2010-12-29 05:00,29,143.34,143.5,143.25,143.5,10
20110301|2010-12-29 05:30,29,143.5,143.5,143.47,143.5,6
20110301|2010-12-29 06:00,29,143.5,143.97,143.13,143.13,45
20110301|2010-12-29 06:30,29,143.29,143.9,143.2,143.9,17
20110301|2010-12-29 07:00,29,143.9,144.35,143.65,143.8,52
20110301|2010-12-29 07:30,29,144.1,145.2,144.07,145.1,182
20110301|2010-12-29 08:00,29,145.1,146.35,145.1,145.38,190
20110301|2010-12-29 08:30,29,145.38,146.29,145.38,146,137
20110301|2010-12-29 09:00,29,146.01,146.24,145.43,145.7,79
20110301|2010-12-29 09:30,29,145.7,146.01,143.8,145.85,430
20110301|2010-12-29 10:00,29,145.89,146.15,145.47,145.6,300
20110301|2010-12-29 10:30,29,145.61,145.81,144.65,144.65,211
20110301|2010-12-29 11:00,29,144.54,144.65,144.07,144.59,157
20110301|2010-12-29 11:30,29,144.55,144.55,143.55,143.73,181
20110301|2010-12-29 12:00,29,143.74,143.91,142.33,142.58,351
20110301|2010-12-29 12:30,29,142.4,142.76,140.42,140.42,1022
20110301|2010-12-29 13:00,29,140.44,141.27,140.38,140.43,931
20110301|2010-12-29 20:00,30,140,144.43,140,143.3,506
20110301|2010-12-29 20:30,30,143,143,141.25,141.5,114
20110301|2010-12-29 21:00,30,141.5,141.76,140.96,140.96,80
20110301|2010-12-29 21:30,30,140.93,142.59,140.75,141.99,57
20110301|2010-12-29 22:00,30,141.62,142.3,141.47,141.98,17
20110301|2010-12-29 22:30,30,141.98,143.1,141.98,143.1,33
20110301|2010-12-29 23:00,30,143,143.44,142.22,142.5,19
20110301|2010-12-29 23:30,30,142.8,142.8,142.4,142.51,13
20110301|2010-12-30 00:00,30,142.8,143.1,142.41,143.1,28
20110301|2010-12-30 00:30,30,143.09,143.25,142.77,143.12,23
20110301|2010-12-30 01:00,30,143.11,143.11,142.55,142.55,33
20110301|2010-12-30 01:30,30,142.52,142.66,142.33,142.51,11
20110301|2010-12-30 02:00,30,142.59,142.6,142.55,142.55,16
20110301|2010-12-30 02:30,30,142.55,143.4,142.53,142.8,23
20110301|2010-12-30 03:00,30,142.83,143.1,142.83,143.1,10
20110301|2010-12-30 03:30,30,143.28,143.28,143,143.26,5
20110301|2010-12-30 04:00,30,143.02,143.3,143.02,143.1,13
20110301|2010-12-30 04:30,30,143.05,143.25,142.9,142.9,7
20110301|2010-12-30 05:00,30,143.09,143.23,140.74,140.74,226
20110301|2010-12-30 05:30,30,140.62,140.71,139.1,139.61,306
20110301|2010-12-30 06:00,30,139.5,140.1,139.1,139.59,65
20110301|2010-12-30 06:30,30,139.37,140.49,139.33,139.58,93
20110301|2010-12-30 07:00,30,139.46,139.85,139.21,139.5,229
20110301|2010-12-30 07:30,30,139.45,140,139.45,139.7,137
20110301|2010-12-30 08:00,30,139.88,140.5,137.55,138.06,831
20110301|2010-12-30 08:30,30,138.01,139.6,137.75,139.48,298
20110301|2010-12-30 09:00,30,139.01,139.84,138.51,138.56,407
20110301|2010-12-30 09:30,30,138.55,141.99,138.5,141.73,879
20110301|2010-12-30 10:00,30,141.85,143.56,139.5,139.62,1208
20110301|2010-12-30 10:30,30,139.65,140.16,139.5,139.65,460
20110301|2010-12-30 11:00,30,139.71,140.54,138.93,139.4,371
20110301|2010-12-30 11:30,30,139.05,141.16,139.05,140.55,155
20110301|2010-12-30 12:00,30,140.5,141.84,140.5,141.33,197
20110301|2010-12-30 12:30,30,141.38,143.14,141.38,142.1,198
20110301|2010-12-30 13:00,30,141.93,143.59,141.81,143.54,986
20110301|2010-12-30 20:00,31,144,145.3,143.58,144.5,237
20110301|2010-12-30 20:30,31,144.25,144.59,144.21,144.57,54
20110301|2010-12-30 21:00,31,144.9,144.91,144.21,144.74,27
20110301|2010-12-30 21:30,31,144.74,145.25,144.74,144.96,27
20110301|2010-12-30 22:00,31,144.7,144.8,144.54,144.8,4
20110301|2010-12-30 22:30,31,144.5,144.5,144.5,144.5,3
20110301|2010-12-30 23:00,31,144.75,145.1,144.51,145,30
20110301|2010-12-30 23:30,31,144.53,144.79,144.5,144.79,6
20110301|2010-12-31 00:00,31,144.8,146.13,144.8,146.13,220
20110301|2010-12-31 00:30,31,146.13,146.15,146,146,72
20110301|2010-12-31 01:00,31,146,146,145.81,146,35
20110301|2010-12-31 01:30,31,145.93,146,145.93,145.95,6
20110301|2010-12-31 02:00,31,146.04,146.04,145.63,145.63,15
20110301|2010-12-31 02:30,31,145.63,146.5,145.55,146.4,134
20110301|2010-12-31 03:00,31,146.32,146.32,145.48,145.48,35
20110301|2010-12-31 03:30,31,145.48,145.48,144.97,144.97,27
20110301|2010-12-31 04:00,31,144.7,144.7,144.37,144.5,60
20110301|2010-12-31 04:30,31,144.5,144.89,144.5,144.89,10
20110301|2010-12-31 05:00,31,144.9,145.2,144.9,145.2,87
20110301|2010-12-31 05:30,31,144.91,145.26,144.8,144.81,10
20110301|2010-12-31 06:00,31,145.17,145.25,145.02,145.02,11
20110301|2010-12-31 06:30,31,145.1,145.1,144.97,144.97,3
20110301|2010-12-31 07:00,31,145.15,145.25,144.98,145.06,39
20110301|2010-12-31 07:30,31,145.06,145.25,145.06,145.12,20
20110301|2010-12-31 08:00,31,145.09,146.54,145.09,146.38,139
20110301|2010-12-31 08:30,31,146.52,146.84,145.7,146.46,362
20110301|2010-12-31 09:00,31,146.46,146.83,146.01,146.65,46
20110301|2010-12-31 09:30,31,146.3,146.81,145.87,146.25,274
20110301|2010-12-31 10:00,31,146.25,146.5,146.15,146.28,129
20110301|2010-12-31 10:30,31,146.16,146.42,146.15,146.42,158
20110301|2010-12-31 11:00,31,146.48,146.75,146.47,146.63,306
20110301|2010-12-31 11:30,31,146.73,146.74,145.28,145.49,191
20110301|2010-12-31 12:00,31,145.69,145.88,145,145.68,143
20110301|2010-12-31 12:30,31,145.65,145.9,145.47,145.57,128
20110301|2010-12-31 13:00,31,145.57,145.65,143.53,143.85,851
20110301|2011-01-02 20:00,3,144.97,144.97,142.86,143.4,225
20110301|2011-01-02 20:30,3,143.12,143.67,143.12,143.63,62
20110301|2011-01-02 21:00,3,143.5,143.67,142.87,143.26,41
20110301|2011-01-02 21:30,3,143.11,143.5,142.86,143.43,18
20110301|2011-01-02 22:00,3,143.45,143.6,143.45,143.6,30
20110301|2011-01-02 22:30,3,143.51,143.77,143.35,143.77,9
20110301|2011-01-02 23:00,3,143.59,143.59,143.28,143.31,4
20110301|2011-01-02 23:30,3,143.63,143.8,143.63,143.8,5
20110301|2011-01-03 00:00,3,143.77,143.77,143.69,143.69,4
20110301|2011-01-03 00:30,3,143.66,144,143.66,144,25
20110301|2011-01-03 01:00,3,144,144.01,142.91,143.4,37
20110301|2011-01-03 02:00,3,143.07,143.2,143.07,143.13,19
20110301|2011-01-03 02:30,3,143.04,143.04,142.53,142.93,193
20110301|2011-01-03 03:00,3,142.8,143.43,142.8,143.43,44
20110301|2011-01-03 03:30,3,143.44,143.95,143.44,143.87,31
20110301|2011-01-03 04:00,3,143.6,143.87,143.6,143.8,13
20110301|2011-01-03 04:30,3,143.87,143.87,143.65,143.84,18
20110301|2011-01-03 05:00,3,143.85,143.85,143.15,143.15,83
20110301|2011-01-03 05:30,3,143.64,143.87,143.3,143.72,33
20110301|2011-01-03 06:00,3,143.73,143.73,143.15,143.49,32
20110301|2011-01-03 06:30,3,143.6,145.4,143.6,144.93,106
20110301|2011-01-03 07:00,3,144.87,145.8,144.63,145.44,128
20110301|2011-01-03 07:30,3,145.12,146.25,145.1,145.84,145
20110301|2011-01-03 08:00,3,145.36,145.98,145.3,145.55,31
20110301|2011-01-03 08:30,3,145.55,145.86,145.31,145.79,85
20110301|2011-01-03 09:00,3,145.85,146.5,145.4,145.43,300
20110301|2011-01-03 09:30,3,145.42,146,142.66,143.07,1279
20110301|2011-01-03 10:00,3,143.2,143.98,141.92,142.1,665
20110301|2011-01-03 10:30,3,142.15,142.65,141.96,142.25,310
20110301|2011-01-03 11:00,3,142.25,142.25,141.96,142,208
20110301|2011-01-03 11:30,3,141.96,142.38,141.96,142.05,101
20110301|2011-01-03 12:00,3,142.15,143.67,142.1,143.55,259
20110301|2011-01-03 12:30,3,143.6,144.19,142.35,142.64,216
20110301|2011-01-03 13:00,3,142.48,142.94,141.37,141.37,1178
20110301|2011-01-03 20:00,4,141.25,142.2,141.13,142.19,123
20110301|2011-01-03 20:30,4,142.13,143.25,142.13,143.2,51
20110301|2011-01-03 21:00,4,143.2,143.21,142.65,143.21,32
20110301|2011-01-03 21:30,4,143.29,143.63,142.53,142.53,20
20110301|2011-01-03 22:00,4,142.89,143.28,142.89,143.28,5
20110301|2011-01-03 22:30,4,142.95,142.95,142.95,142.95,1
20110301|2011-01-03 23:00,4,142.9,142.9,142.27,142.27,23
20110301|2011-01-03 23:30,4,142.5,143.66,142.5,143.66,43
20110301|2011-01-04 00:00,4,143.6,143.6,143.3,143.5,25
20110301|2011-01-04 00:30,4,143.2,143.35,142.28,143.1,7
20110301|2011-01-04 01:00,4,142.52,142.52,141.86,141.99,84
20110301|2011-01-04 01:30,4,141.99,142,140.95,141.79,178
20110301|2011-01-04 02:00,4,141.82,141.82,140.04,140.2,357
20110301|2011-01-04 02:30,4,140.24,140.44,139.8,140,351
20110301|2011-01-04 03:00,4,140,141.13,140,140.65,68
20110301|2011-01-04 03:30,4,140.58,141.4,140.34,141.4,67
20110301|2011-01-04 04:00,4,141.32,141.85,140.6,141.69,78
20110301|2011-01-04 04:30,4,141.7,141.7,141.11,141.5,24
20110301|2011-01-04 05:00,4,141.6,141.95,141.31,141.7,16
20110301|2011-01-04 05:30,4,141.82,141.83,141.26,141.3,23
20110301|2011-01-04 06:00,4,141.35,141.83,141.26,141.6,45
20110301|2011-01-04 06:30,4,141.6,142.5,141.3,142.4,53
20110301|2011-01-04 07:00,4,142.56,143.1,141.4,141.43,457
20110301|2011-01-04 07:30,4,141.3,141.53,141.27,141.27,42
20110301|2011-01-04 08:00,4,141.34,142.48,141.34,142.43,128
20110301|2011-01-04 08:30,4,142.4,142.64,141.5,141.58,214
20110301|2011-01-04 09:00,4,141.85,142.36,141.38,142.27,359
20110301|2011-01-04 09:30,4,142.07,142.41,141.16,141.58,1079
20110301|2011-01-04 10:00,4,141.65,142.63,141.36,142.18,571
20110301|2011-01-04 10:30,4,142.13,142.97,141.7,142.44,514
20110301|2011-01-04 11:00,4,142.44,143.23,142.44,142.6,527
20110301|2011-01-04 11:30,4,142.66,143.13,142.6,142.75,180
20110301|2011-01-04 12:00,4,142.69,142.71,141.83,141.95,198
20110301|2011-01-04 12:30,4,142.08,144.15,141.96,143.85,476
20110301|2011-01-04 13:00,4,143.77,145,142.8,145,1167
20110301|2011-01-04 20:00,5,143.5,145.78,143.5,145.5,214
20110301|2011-01-04 20:30,5,145.41,145.41,144.1,144.2,75
20110301|2011-01-04 21:00,5,144.2,144.47,144.01,144.34,41
20110301|2011-01-04 21:30,5,144.48,144.75,144.26,144.26,13
20110301|2011-01-04 22:00,5,144.73,144.99,144.73,144.99,5
20110301|2011-01-04 22:30,5,144.78,144.99,144.78,144.99,5
20110301|2011-01-04 23:00,5,144.99,144.99,144.9,144.9,7
20110301|2011-01-04 23:30,5,144.9,144.9,144.25,144.88,27
20110301|2011-01-05 00:00,5,144.2,144.86,143.87,144.21,72
20110301|2011-01-05 00:30,5,144.2,144.55,144,144,31
20110301|2011-01-05 01:00,5,144.18,144.39,143.15,143.15,120
20110301|2011-01-05 01:30,5,143.3,143.41,143,143.41,26
20110301|2011-01-05 02:00,5,143.41,143.7,142.41,142.41,126
20110301|2011-01-05 02:30,5,142.4,142.52,142.05,142.25,72
20110301|2011-01-05 03:00,5,142.15,142.95,142.15,142.75,98
20110301|2011-01-05 03:30,5,142.93,142.99,142.32,142.6,150
20110301|2011-01-05 04:00,5,142.51,142.69,142.5,142.69,57
20110301|2011-01-05 04:30,5,142.5,142.7,142.5,142.65,35
20110301|2011-01-05 05:00,5,142.54,142.55,142.5,142.54,16
20110301|2011-01-05 05:30,5,142.55,143.7,142.55,143.65,54
20110301|2011-01-05 06:00,5,143.1,144.91,143.1,144.36,99
20110301|2011-01-05 06:30,5,144.27,144.33,143.5,143.52,44
20110301|2011-01-05 07:00,5,143.98,144.55,143.46,144.25,175
20110301|2011-01-05 07:30,5,144.2,145,143.55,143.55,201
20110301|2011-01-05 08:00,5,143.79,144.15,143.52,143.52,176
20110301|2011-01-05 08:30,5,143.52,143.52,142.63,143.44,415
20110301|2011-01-05 09:00,5,143.42,143.61,143.31,143.4,187
20110301|2011-01-05 09:30,5,143.4,144.15,143.29,143.85,697
20110301|2011-01-05 10:00,5,143.85,145.75,143.85,145.58,641
20110301|2011-01-05 10:30,5,145.66,145.75,144.2,144.77,470
20110301|2011-01-05 11:00,5,144.74,145.1,143.95,145.05,298
20110301|2011-01-05 11:30,5,145.1,145.5,144.85,145.5,189
20110301|2011-01-05 12:00,5,145.56,147.78,145.5,147.78,880
20110301|2011-01-05 12:30,5,147.78,147.78,147.26,147.56,788
20110301|2011-01-05 13:00,5,147.5,147.63,145.05,145.18,1814
20110301|2011-01-05 20:00,6,146.39,147,145.51,145.83,312
20110301|2011-01-05 20:30,6,146.25,146.95,145.89,146.8,95
20110301|2011-01-05 21:00,6,146.96,148.45,146.96,147.86,337
20110301|2011-01-05 21:30,6,147.81,147.81,147.01,147.02,124
20110301|2011-01-05 22:00,6,147.23,147.23,147.02,147.22,27
20110301|2011-01-05 22:30,6,147.23,147.3,147.03,147.03,19
20110301|2011-01-05 23:00,6,147.12,147.21,147.02,147.07,19
20110301|2011-01-05 23:30,6,147.21,147.29,147.02,147.24,15
20110301|2011-01-06 00:00,6,147.24,148.25,147.21,148.05,211
20110301|2011-01-06 00:30,6,148.05,148.24,147.95,147.99,19
20110301|2011-01-06 01:00,6,148.01,148.4,147.96,148.27,104
20110301|2011-01-06 01:30,6,148.3,148.9,148.3,148.8,215
20110301|2011-01-06 02:00,6,148.8,148.9,148.55,148.8,75
20110301|2011-01-06 02:30,6,148.8,148.8,148.17,148.17,57
20110301|2011-01-06 03:00,6,148.46,148.58,148.25,148.58,8
20110301|2011-01-06 03:30,6,148.62,148.73,148.3,148.7,24
20110301|2011-01-06 04:00,6,148.79,148.9,148.43,148.65,26
20110301|2011-01-06 04:30,6,148.6,148.75,148.26,148.26,47
20110301|2011-01-06 05:00,6,148.3,148.77,148.3,148.46,15
20110301|2011-01-06 05:30,6,148.69,149.09,148.43,148.8,126
20110301|2011-01-06 06:00,6,149,149.01,148.8,148.9,14
20110301|2011-01-06 06:30,6,148.9,148.9,148.53,148.6,225
20110301|2011-01-06 07:00,6,148.74,148.8,148.31,148.31,85
20110301|2011-01-06 07:30,6,148.32,148.4,146.98,147.4,403
20110301|2011-01-06 08:00,6,147.27,147.42,146.9,146.98,204
20110301|2011-01-06 08:30,6,146.96,148.76,146.57,148.25,227
20110301|2011-01-06 09:00,6,148.25,148.35,147.48,148.1,179
20110301|2011-01-06 09:30,6,147.82,148.69,147.5,147.9,728
20110301|2011-01-06 10:00,6,147.72,147.93,146.5,146.69,605
20110301|2011-01-06 10:30,6,146.69,147.01,144.78,145.65,1315
20110301|2011-01-06 11:00,6,145.62,145.87,145.11,145.11,376
20110301|2011-01-06 11:30,6,145.23,145.27,144.22,144.43,452
20110301|2011-01-06 12:00,6,144.44,145.39,143.2,143.44,617
20110301|2011-01-06 12:30,6,143.4,143.83,141.21,141.75,1836
20110301|2011-01-06 13:00,6,141.75,141.75,141.2,141.2,1965
20110301|2011-01-06 20:00,7,141,141.09,140.13,141.09,242
20110301|2011-01-06 20:30,7,141.09,142.19,140.88,141.68,182
20110301|2011-01-06 21:00,7,141.6,141.85,141.22,141.6,84
20110301|2011-01-06 21:30,7,141.56,141.56,141,141.15,61
20110301|2011-01-06 22:00,7,141.15,141.39,141.03,141.06,21
20110301|2011-01-06 22:30,7,141.35,141.56,141.35,141.56,18
20110301|2011-01-06 23:00,7,141.35,141.35,141.35,141.35,7
20110301|2011-01-06 23:30,7,141.2,141.29,140.75,140.75,89
20110301|2011-01-07 00:00,7,140.86,141,140.69,140.69,87
20110301|2011-01-07 00:30,7,140.69,140.7,140,140.27,185
20110301|2011-01-07 01:00,7,140.28,140.48,139.91,140.1,221
20110301|2011-01-07 01:30,7,140.1,140.5,139.9,140,38
20110301|2011-01-07 02:00,7,140.34,141.29,140,141.27,122
20110301|2011-01-07 02:30,7,140.91,140.91,140.05,140.1,76
20110301|2011-01-07 03:00,7,140.25,140.7,140.2,140.7,18
20110301|2011-01-07 03:30,7,140.95,140.95,140.55,140.89,24
20110301|2011-01-07 04:00,7,140.87,140.93,140.69,140.69,5
20110301|2011-01-07 04:30,7,140.64,140.64,140.35,140.46,10
20110301|2011-01-07 05:00,7,140.37,140.6,140.35,140.51,9
20110301|2011-01-07 05:30,7,140.5,140.97,140.43,140.97,9
20110301|2011-01-07 06:00,7,140.8,141.35,139.67,139.67,211
20110301|2011-01-07 06:30,7,139.67,140.43,139.61,139.74,159
20110301|2011-01-07 07:00,7,139.76,140.17,139.64,139.98,86
20110301|2011-01-07 07:30,7,139.85,140.96,139.85,140.72,246
20110301|2011-01-07 08:00,7,140.7,141.56,140.54,141.28,162
20110301|2011-01-07 08:30,7,141.31,141.75,140.87,141.3,370
20110301|2011-01-07 09:00,7,141.28,141.8,140.66,140.66,276
20110301|2011-01-07 09:30,7,140.65,141.8,140.5,141.71,789
20110301|2011-01-07 10:00,7,141.75,142.5,141.63,141.95,574
20110301|2011-01-07 10:30,7,141.78,142.27,140.54,141.25,1209
20110301|2011-01-07 11:00,7,141.24,141.33,140.72,141.33,185
20110301|2011-01-07 11:30,7,141.22,141.33,140.3,140.45,642
20110301|2011-01-07 12:00,7,140.31,140.4,139.66,140.03,899
20110301|2011-01-07 12:30,7,140.03,141.25,140.03,141.02,732
20110301|2011-01-07 13:00,7,141,141.26,140.2,140.3,2516
20110301|2011-01-09 20:00,10,140.5,142.6,140.5,142,255
20110301|2011-01-09 20:30,10,142,142.05,141.75,142.05,15
20110301|2011-01-09 21:00,10,141.88,141.97,141.75,141.97,35
20110301|2011-01-09 21:30,10,141.75,141.84,141.75,141.84,8
20110301|2011-01-09 22:00,10,141.8,141.8,141.8,141.8,1
20110301|2011-01-09 22:30,10,141.88,141.88,141.75,141.75,5
20110301|2011-01-09 23:00,10,141.85,141.88,141.75,141.75,7
20110301|2011-01-09 23:30,10,141.75,141.8,141.7,141.8,16
20110301|2011-01-10 00:00,10,141.75,141.84,141.75,141.84,8
20110301|2011-01-10 00:30,10,141.8,141.82,141.53,141.53,28
20110301|2011-01-10 01:00,10,141.51,141.65,141.51,141.55,7
20110301|2011-01-10 01:30,10,141.55,141.75,141.55,141.7,14
20110301|2011-01-10 02:00,10,141.72,141.75,141.66,141.7,8
20110301|2011-01-10 02:30,10,141.75,141.75,141.33,141.37,72
20110301|2011-01-10 03:00,10,141.37,142.18,141.37,141.99,72
20110301|2011-01-10 03:30,10,141.76,141.98,141.75,141.9,11
20110301|2011-01-10 04:00,10,141.89,141.95,141.78,141.95,7
20110301|2011-01-10 04:30,10,141.91,141.95,141.4,141.4,18
20110301|2011-01-10 05:00,10,141.88,141.88,141.22,141.64,24
20110301|2011-01-10 05:30,10,141.82,141.82,141.37,141.46,7
20110301|2011-01-10 06:00,10,141.46,141.77,141.23,141.35,30
20110301|2011-01-10 06:30,10,141.35,141.4,141.24,141.3,48
20110301|2011-01-10 07:00,10,141.26,141.38,140.93,141.15,201
20110301|2011-01-10 07:30,10,141.22,141.81,141.02,141.81,87
20110301|2011-01-10 08:00,10,141.89,142.16,141.65,142,83
20110301|2011-01-10 08:30,10,141.97,142.11,141.6,141.7,135
20110301|2011-01-10 09:00,10,141.63,142.4,141.6,142.4,96
20110301|2011-01-10 09:30,10,142.3,143.27,141.57,141.85,837
20110301|2011-01-10 10:00,10,141.86,142.36,141.5,142.15,306
20110301|2011-01-10 10:30,10,142.31,143.6,142.25,143.01,796
20110301|2011-01-10 11:00,10,143.11,144.6,143.11,144.6,1155
20110301|2011-01-10 11:30,10,144.6,144.6,144.54,144.6,560
20110301|2011-01-10 12:00,10,144.6,144.6,144.6,144.6,16
20110301|2011-01-10 12:30,10,144.6,144.6,144.6,144.6,2
20110301|2011-01-10 13:00,10,144.6,144.6,142.47,143.28,3166
20110301|2011-01-10 20:00,11,143.25,144.39,143.15,143.5,200
20110301|2011-01-10 20:30,11,143.5,143.58,143.5,143.51,7
20110301|2011-01-10 21:00,11,143.71,144.4,143.71,144.4,57
20110301|2011-01-10 21:30,11,144.4,144.5,144.32,144.43,73
20110301|2011-01-10 22:00,11,144.4,144.67,144.25,144.25,99
20110301|2011-01-10 22:30,11,144.2,144.8,144.2,144.55,26
20110301|2011-01-10 23:00,11,144.8,144.89,144.5,144.79,32
20110301|2011-01-10 23:30,11,144.7,144.7,144.44,144.44,24
20110301|2011-01-11 00:00,11,144.21,144.65,144.11,144.49,28
20110301|2011-01-11 00:30,11,144.7,144.7,144.39,144.7,21
20110301|2011-01-11 01:00,11,144.69,145,144.69,144.99,55
20110301|2011-01-11 01:30,11,144.72,145,144.72,144.98,50
20110301|2011-01-11 02:00,11,144.9,147.24,144.9,147.1,718
20110301|2011-01-11 02:30,11,147,147,146.47,146.53,191
20110301|2011-01-11 03:00,11,146.75,147.14,146.53,147.09,91
20110301|2011-01-11 03:30,11,147.07,147.18,146.91,147.04,74
20110301|2011-01-11 04:00,11,147.02,147.25,146.99,147.25,136
20110301|2011-01-11 04:30,11,147.25,147.25,147.1,147.13,30
20110301|2011-01-11 05:00,11,147.25,147.25,147.01,147.01,204
20110301|2011-01-11 05:30,11,147.15,147.25,146.86,146.98,74
20110301|2011-01-11 06:00,11,147.01,147.25,146.88,147.02,192
20110301|2011-01-11 06:30,11,147.03,147.24,147.03,147.11,67
20110301|2011-01-11 07:00,11,147.11,147.25,146.96,147.25,199
20110301|2011-01-11 07:30,11,147.25,147.25,147.23,147.25,80
20110301|2011-01-11 08:00,11,147.25,147.25,146.87,147.1,174
20110301|2011-01-11 08:30,11,147.04,147.1,146.57,146.6,208
20110301|2011-01-11 09:00,11,146.6,147.25,146.18,147.21,515
20110301|2011-01-11 09:30,11,147.1,147.25,146.77,147.25,282
20110301|2011-01-11 10:00,11,147.25,147.25,147.25,147.25,88
20110301|2011-01-11 10:30,11,147.25,147.25,147.25,147.25,12
20110301|2011-01-11 11:00,11,147.25,147.25,147.25,147.25,53
20110301|2011-01-11 11:30,11,147.25,147.25,147.25,147.25,553
20110301|2011-01-11 12:00,11,147.25,147.25,146.75,147.25,1003
20110301|2011-01-11 12:30,11,147.25,147.25,147.25,147.25,20
20110301|2011-01-11 13:00,11,147.25,147.25,147.25,147.25,73
20110301|2011-01-11 20:00,12,149.34,152.16,149.34,151.8,1290
20110301|2011-01-11 20:30,12,151.93,151.98,149.85,150.53,332
20110301|2011-01-11 21:00,12,150.85,151.24,150.21,150.6,151
20110301|2011-01-11 21:30,12,150.52,150.78,150.34,150.78,29
20110301|2011-01-11 22:00,12,150.75,151.3,150.74,151.24,32
20110301|2011-01-11 22:30,12,151,151.09,151,151.09,6
20110301|2011-01-11 23:00,12,151.15,151.24,151.13,151.24,13
20110301|2011-01-11 23:30,12,151.09,151.09,149.8,150,145
20110301|2011-01-12 00:00,12,149.9,150.64,149.34,150.64,52
20110301|2011-01-12 00:30,12,150.42,150.56,149.8,150.45,26
20110301|2011-01-12 01:00,12,150.09,150.98,150.09,150.9,41
20110301|2011-01-12 01:30,12,150.9,151,150.85,150.85,26
20110301|2011-01-12 02:00,12,150.6,150.6,150.15,150.15,6
20110301|2011-01-12 02:30,12,150.24,150.98,150.24,150.5,44
20110301|2011-01-12 03:00,12,150.4,150.94,150.4,150.94,40
20110301|2011-01-12 03:30,12,150.6,150.88,150.44,150.6,59
20110301|2011-01-12 04:00,12,150.47,150.6,150.46,150.6,17
20110301|2011-01-12 04:30,12,150.45,150.45,149.88,149.9,129
20110301|2011-01-12 05:00,12,150,150.15,150,150,9
20110301|2011-01-12 05:30,12,149.89,150,149.49,149.5,73
20110301|2011-01-12 06:00,12,149.45,149.7,149.35,149.55,55
20110301|2011-01-12 06:30,12,149.7,149.7,149.45,149.59,28
20110301|2011-01-12 07:00,12,149.59,150.25,149.4,149.8,270
20110301|2011-01-12 07:30,12,149.81,152.25,149.49,151.1,1876
20110301|2011-01-12 08:00,12,150.97,152.25,150.08,150.72,491
20110301|2011-01-12 08:30,12,150.56,151.52,150.56,151.5,208
20110301|2011-01-12 09:00,12,151.5,152.19,151.47,152.19,392
20110301|2011-01-12 09:30,12,152.19,152.25,150.38,150.83,832
20110301|2011-01-12 10:00,12,150.83,151.39,150.1,150.97,495
20110301|2011-01-12 10:30,12,151,151,149.99,150.09,662
20110301|2011-01-12 11:00,12,150.01,150.08,148,149.94,903
20110301|2011-01-12 11:30,12,150.04,150.81,149.94,150.2,353
20110301|2011-01-12 12:00,12,150.25,151.74,150.25,151.65,458
20110301|2011-01-12 12:30,12,151.67,151.8,151.25,151.6,353
20110301|2011-01-12 13:00,12,151.58,151.58,147.7,150.21,4097
20110301|2011-01-12 20:00,13,150.88,151.63,150.23,150.23,512
20110301|2011-01-12 20:30,13,150.3,150.3,149.47,149.78,144
20110301|2011-01-12 21:00,13,149.96,150,148.8,149.1,97
20110301|2011-01-12 22:00,13,149.3,149.35,148.9,149,74
20110301|2011-01-12 22:30,13,149,150.3,149,150.3,74
20110301|2011-01-12 23:00,13,150.19,150.5,150.06,150.5,60
20110301|2011-01-12 23:30,13,150.2,150.2,148.92,148.95,44
20110301|2011-01-13 00:00,13,148.95,149.58,148.56,149.46,58
20110301|2011-01-13 00:30,13,149.02,149.02,148.62,149,20
20110301|2011-01-13 01:00,13,148.75,149.29,148.75,149.29,10
20110301|2011-01-13 01:30,13,148.85,148.94,148.62,148.91,36
20110301|2011-01-13 02:00,13,148.93,149.04,148.72,149.04,17
20110301|2011-01-13 02:30,13,149.14,149.14,148.62,148.62,79
20110301|2011-01-13 03:00,13,148.69,149.2,148.62,149.2,46
20110301|2011-01-13 03:30,13,148.65,149.2,148.64,148.68,7
20110301|2011-01-13 04:00,13,148.68,149.08,148.68,148.68,17
20110301|2011-01-13 04:30,13,148.65,148.78,148.62,148.78,23
20110301|2011-01-13 05:00,13,148.63,148.86,148.63,148.85,15
20110301|2011-01-13 05:30,13,148.86,148.86,148.62,148.7,12
20110301|2011-01-13 06:00,13,148.62,149.21,148.62,149,41
20110301|2011-01-13 06:30,13,149.05,149.05,148.68,149.05,50
20110301|2011-01-13 07:00,13,149.05,149.49,148.62,148.62,185
20110301|2011-01-13 07:30,13,148.62,149.85,148.25,149.56,285
20110301|2011-01-13 08:00,13,149.9,150.42,149.59,150.4,150
20110301|2011-01-13 08:30,13,150.35,150.75,149.25,149.3,262
20110301|2011-01-13 09:00,13,149.38,149.58,148.78,149.41,495
20110301|2011-01-13 09:30,13,149.48,149.5,148.8,149.24,481
20110301|2011-01-13 10:00,13,149.12,149.66,148.51,148.96,632
20110301|2011-01-13 10:30,13,148.98,149.22,147.26,147.43,1107
20110301|2011-01-13 11:00,13,147.5,147.76,146.06,146.44,1262
20110301|2011-01-13 11:30,13,146.47,146.48,145.05,145.35,1269
20110301|2011-01-13 12:00,13,145.19,145.84,145.08,145.68,377
20110301|2011-01-13 12:30,13,145.68,145.85,144.71,144.91,761
20110301|2011-01-13 13:00,13,144.91,145.19,143.97,143.97,3080
20110301|2011-01-13 20:00,14,144,145.23,143.52,144.8,149
20110301|2011-01-13 20:30,14,144.85,145,144.7,144.9,105
20110301|2011-01-13 21:00,14,144.84,145.1,144.8,145,21
20110301|2011-01-13 21:30,14,145.18,145.18,144.8,144.8,51
20110301|2011-01-13 22:00,14,144.86,145,144.86,145,13
20110301|2011-01-13 22:30,14,145,145.01,145,145.01,5
20110301|2011-01-13 23:00,14,145,145.3,145,145.25,48
20110301|2011-01-13 23:30,14,145.25,145.32,145.17,145.32,10
20110301|2011-01-14 00:00,14,145.24,145.25,144.91,144.92,15
20110301|2011-01-14 00:30,14,144.94,144.94,144.77,144.9,10
20110301|2011-01-14 01:00,14,144.95,145.28,144.95,145.28,19
20110301|2011-01-14 01:30,14,145.32,145.41,145.3,145.4,12
20110301|2011-01-14 02:00,14,145.34,145.5,145.34,145.38,27
20110301|2011-01-14 02:30,14,145.22,145.94,145,145.94,55
20110301|2011-01-14 03:00,14,145.87,145.95,145.51,145.66,36
20110301|2011-01-14 03:30,14,145.67,145.67,145.1,145.1,26
20110301|2011-01-14 04:00,14,145.1,145.77,144.38,144.88,68
20110301|2011-01-14 04:30,14,144.8,144.8,144.8,144.8,4
20110301|2011-01-14 05:00,14,144.85,144.94,144.81,144.81,11
20110301|2011-01-14 05:30,14,144.81,144.93,144.8,144.93,11
20110301|2011-01-14 06:00,14,144.81,144.96,144.15,144.15,59
20110301|2011-01-14 06:30,14,144.25,144.25,143.5,143.5,242
20110301|2011-01-14 07:00,14,143.5,143.5,142.79,143.35,632
20110301|2011-01-14 07:30,14,143.2,144,143.11,144,245
20110301|2011-01-14 08:00,14,143.6,143.83,142.55,143.5,327
20110301|2011-01-14 08:30,14,143.4,143.5,142.41,142.9,361
20110301|2011-01-14 09:00,14,143,143.1,141.23,141.47,1165
20110301|2011-01-14 09:30,14,141.69,142.55,141.35,142.49,779
20110301|2011-01-14 10:00,14,142.5,142.5,141.51,141.51,497
20110301|2011-01-14 10:30,14,141.78,142,141.36,141.82,276
20110301|2011-01-14 11:00,14,141.75,142.85,141.74,142.63,301
20110301|2011-01-14 11:30,14,142.7,143.7,142.3,142.5,683
20110301|2011-01-14 12:00,14,142.58,143.06,142.42,143,293
20110301|2011-01-14 12:30,14,142.85,143.02,142.15,142.5,414
20110301|2011-01-14 13:00,14,142.5,142.55,141.19,142.17,3004
20110301|2011-01-17 20:00,18,142.99,143.85,142.47,143.11,309
20110301|2011-01-17 20:30,18,143.14,143.5,142.84,143.5,92
20110301|2011-01-17 21:00,18,143.6,144.76,143.6,144.59,176
20110301|2011-01-17 21:30,18,144.76,144.8,144.25,144.25,35
20110301|2011-01-17 22:00,18,144.25,144.8,144.25,144.8,32
20110301|2011-01-17 22:30,18,144.6,144.96,144.6,144.86,53
20110301|2011-01-17 23:00,18,144.86,144.96,144.78,144.78,11
20110301|2011-01-17 23:30,18,144.84,144.89,144.76,144.76,21
20110301|2011-01-18 00:00,18,144.53,144.95,144.52,144.95,9
20110301|2011-01-18 00:30,18,144.8,145.2,144.8,145.19,52
20110301|2011-01-18 01:00,18,145.18,145.32,144.85,145.32,36
20110301|2011-01-18 01:30,18,145.3,145.38,144.91,145.15,68
20110301|2011-01-18 02:00,18,145.15,145.44,145.15,145.28,69
20110301|2011-01-18 02:30,18,145.29,145.44,145.11,145.11,80
20110301|2011-01-18 03:00,18,145.11,145.35,145.05,145.15,30
20110301|2011-01-18 03:30,18,145.15,145.44,145.15,145.44,129
20110301|2011-01-18 04:00,18,145.43,145.43,145.42,145.42,11
20110301|2011-01-18 04:30,18,145.44,145.44,145.28,145.42,54
20110301|2011-01-18 05:00,18,145.38,145.38,145.24,145.25,119
20110301|2011-01-18 05:30,18,145.3,145.3,145.22,145.3,14
20110301|2011-01-18 06:00,18,145.3,145.37,145.23,145.23,56
20110301|2011-01-18 06:30,18,145.23,145.44,145.13,145.3,119
20110301|2011-01-18 07:00,18,145.29,145.38,144.88,145,105
20110301|2011-01-18 07:30,18,145,145.29,144.92,145.09,45
20110301|2011-01-18 08:00,18,145.28,145.36,144.9,145.2,134
20110301|2011-01-18 08:30,18,145.1,145.44,145,145.44,147
20110301|2011-01-18 09:00,18,145.44,145.44,145.44,145.44,23
20110301|2011-01-18 09:30,18,145.44,145.44,145.32,145.44,407
20110301|2011-01-18 10:00,18,145.44,145.44,145.44,145.44,5
20110301|2011-01-18 10:30,18,145.44,145.44,145.44,145.44,97
20110301|2011-01-18 11:00,18,145.44,145.44,145.44,145.44,51
20110301|2011-01-18 11:30,18,145.44,145.44,145.44,145.44,6
20110301|2011-01-18 12:00,18,145.44,145.44,145.44,145.44,1
20110301|2011-01-18 12:30,18,145.44,145.44,145.44,145.44,2
20110301|2011-01-18 13:00,18,145.44,145.44,145.44,145.44,7
20110301|2011-01-18 20:00,19,148.04,149.24,147.76,148.28,591
20110301|2011-01-18 20:30,19,148.21,148.4,148.17,148.4,197
20110301|2011-01-18 21:00,19,148.4,148.5,148.25,148.5,84
20110301|2011-01-18 21:30,19,148.5,148.7,148.5,148.65,92
20110301|2011-01-18 22:00,19,148.69,149,148.69,148.95,147
20110301|2011-01-18 22:30,19,148.95,149.03,148.89,149.03,35
20110301|2011-01-18 23:00,19,148.95,149.1,148.95,149.05,29
20110301|2011-01-18 23:30,19,149,149.05,148.95,149.05,10
20110301|2011-01-19 00:00,19,149.1,149.17,149,149.17,27
20110301|2011-01-19 00:30,19,149.1,149.2,148.95,148.95,45
20110301|2011-01-19 01:00,19,148.99,149.3,148.99,149.3,31
20110301|2011-01-19 01:30,19,149.29,149.44,148.95,149.01,105
20110301|2011-01-19 02:00,19,149.1,149.5,149.1,149.43,35
20110301|2011-01-19 02:30,19,149.49,149.5,149.15,149.5,71
20110301|2011-01-19 03:00,19,149.45,149.74,149.3,149.74,67
20110301|2011-01-19 03:30,19,149.74,150.35,149.74,150.34,170
20110301|2011-01-19 04:00,19,150.25,150.25,149.76,149.9,82
20110301|2011-01-19 04:30,19,149.9,149.99,149.75,149.99,22
20110301|2011-01-19 05:00,19,149.85,150.08,149.85,150,53
20110301|2011-01-19 05:30,19,150,150.34,150,150.25,66
20110301|2011-01-19 06:00,19,150.34,150.44,150.34,150.43,236
20110301|2011-01-19 06:30,19,150.44,150.44,150.44,150.44,5
20110301|2011-01-19 07:00,19,150.44,150.44,150.44,150.44,13
20110301|2011-01-19 07:30,19,150.44,150.44,150.44,150.44,10
20110301|2011-01-19 08:00,19,150.44,150.44,150.44,150.44,24
20110301|2011-01-19 08:30,19,150.44,150.44,150.44,150.44,8
20110301|2011-01-19 09:00,19,150.44,150.44,150.44,150.44,35
20110301|2011-01-19 09:30,19,150.44,150.44,149,150.44,2297
20110301|2011-01-19 10:00,19,150.44,150.44,150.44,150.44,7
20110301|2011-01-19 10:30,19,150.44,150.44,150.44,150.44,12
20110301|2011-01-19 11:00,19,150.44,150.44,150.44,150.44,15
20110301|2011-01-19 11:30,19,150.44,150.44,150.44,150.44,119
20110301|2011-01-19 12:00,19,150.44,150.44,149.03,149.88,2382
20110301|2011-01-19 12:30,19,149.91,149.95,149.31,149.9,494
20110301|2011-01-19 13:00,19,149.74,150.44,148.68,150.14,1535
20110301|2011-01-19 20:00,20,149.25,152.9,149.25,152.45,959
20110301|2011-01-19 20:30,20,152.4,152.4,151.6,152,213
20110301|2011-01-19 21:00,20,152.24,152.24,151.7,151.71,39
20110301|2011-01-19 21:30,20,151.6,151.91,151.3,151.35,59
20110301|2011-01-19 22:00,20,151.3,151.73,151.3,151.73,8
20110301|2011-01-19 22:30,20,151.84,152.02,151.84,151.88,28
20110301|2011-01-19 23:00,20,151.99,152.02,151.51,151.51,12
20110301|2011-01-19 23:30,20,151.79,151.79,151.54,151.79,5
20110301|2011-01-20 00:00,20,151.6,151.79,151.41,151.72,26
20110301|2011-01-20 00:30,20,151.72,151.72,151.41,151.41,15
20110301|2011-01-20 01:00,20,151.68,151.68,151.41,151.5,7
20110301|2011-01-20 01:30,20,151.45,151.7,150.12,150.12,115
20110301|2011-01-20 02:00,20,150.11,150.11,149.7,150,53
20110301|2011-01-20 02:30,20,150,150,149.75,149.75,35
20110301|2011-01-20 03:00,20,149.77,150.1,149.75,150.1,54
20110301|2011-01-20 03:30,20,149.98,150.8,149.98,150.5,29
20110301|2011-01-20 04:00,20,150.88,151,150.7,150.75,19
20110301|2011-01-20 04:30,20,150.75,150.75,150.26,150.3,51
20110301|2011-01-20 05:00,20,150.3,150.3,149.71,150.19,85
20110301|2011-01-20 05:30,20,149.71,149.71,149.35,149.35,39
20110301|2011-01-20 06:00,20,149.6,149.6,149.07,149.1,117
20110301|2011-01-20 06:30,20,149.1,149.49,149,149.1,141
20110301|2011-01-20 07:00,20,149.21,149.49,148.25,148.35,279
20110301|2011-01-20 07:30,20,148.35,149.43,148.12,149.18,339
20110301|2011-01-20 08:00,20,149,149,148.36,148.46,112
20110301|2011-01-20 08:30,20,148.57,148.72,148.15,148.48,233
20110301|2011-01-20 09:00,20,148.45,148.99,148.02,148.84,384
20110301|2011-01-20 09:30,20,148.89,152.94,148.42,151.82,2419
20110301|2011-01-20 10:00,20,152.04,152.16,151.1,151.24,562
20110301|2011-01-20 10:30,20,151.24,151.4,151,151.3,268
20110301|2011-01-20 11:00,20,151.45,152.91,151.45,152.61,504
20110301|2011-01-20 11:30,20,152.61,152.94,152.53,152.94,329
20110301|2011-01-20 12:00,20,152.94,152.94,152.5,152.93,460
20110301|2011-01-20 12:30,20,152.94,152.94,152.32,152.6,355
20110301|2011-01-20 13:00,20,152.64,152.94,152.64,152.94,185
20110301|2011-01-20 20:00,21,153.9,155.7,153.72,155.7,682
20110301|2011-01-20 20:30,21,155.63,156.65,155.6,156.65,298
20110301|2011-01-20 21:00,21,156.67,156.92,156.6,156.9,200
20110301|2011-01-20 21:30,21,156.89,156.94,156.33,156.94,251
20110301|2011-01-20 22:00,21,156.94,156.94,156.94,156.94,10
20110301|2011-01-20 23:00,21,156.94,156.94,156.94,156.94,4
20110301|2011-01-20 23:30,21,156.94,156.94,156.94,156.94,12
20110301|2011-01-21 00:00,21,156.94,156.94,156.94,156.94,59
20110301|2011-01-21 00:30,21,156.94,156.94,156.94,156.94,65
20110301|2011-01-21 01:00,21,156.94,156.94,156.94,156.94,6
20110301|2011-01-21 01:30,21,156.94,156.94,156.75,156.75,125
20110301|2011-01-21 02:00,21,156.75,156.94,156.75,156.92,50
20110301|2011-01-21 02:30,21,156.91,156.92,156.34,156.34,118
20110301|2011-01-21 03:00,21,156.34,156.6,156.05,156.6,114
20110301|2011-01-21 03:30,21,156.48,156.55,156.04,156.27,29
20110301|2011-01-21 04:00,21,156.08,156.52,156.08,156.52,4
20110301|2011-01-21 04:30,21,156.3,156.5,156.17,156.32,11
20110301|2011-01-21 05:00,21,156.5,156.5,156.3,156.44,7
20110301|2011-01-21 05:30,21,156.3,156.5,156.3,156.5,5
20110301|2011-01-21 06:00,21,156.5,156.94,156.5,156.74,34
20110301|2011-01-21 06:30,21,156.92,156.94,156.71,156.71,223
20110301|2011-01-21 07:00,21,156.85,156.94,156.81,156.94,89
20110301|2011-01-21 07:30,21,156.94,156.94,156.94,156.94,19
20110301|2011-01-21 08:00,21,156.94,156.94,156.94,156.94,17
20110301|2011-01-21 08:30,21,156.94,156.94,156.94,156.94,4
20110301|2011-01-21 09:00,21,156.94,156.94,156.94,156.94,8
20110301|2011-01-21 09:30,21,156.94,156.94,156.94,156.94,8
20110301|2011-01-21 10:00,21,156.94,156.94,156.94,156.94,2
20110301|2011-01-21 10:30,21,156.94,156.94,156.94,156.94,27
20110301|2011-01-21 11:00,21,156.94,156.94,156.94,156.94,6
20110301|2011-01-21 11:30,21,156.94,156.94,156.94,156.94,4
20110301|2011-01-21 12:00,21,156.94,156.94,156.94,156.94,6
20110301|2011-01-21 12:30,21,156.94,156.94,156.94,156.94,2
20110301|2011-01-21 13:00,21,156.94,156.94,156.94,156.94,13
20110301|2011-01-23 20:00,24,160.99,161.94,160.5,161.94,816
20110301|2011-01-23 20:30,24,161.94,161.94,161.93,161.94,27
20110301|2011-01-23 21:00,24,161.94,161.94,161.91,161.91,402
20110301|2011-01-23 21:30,24,161.91,161.94,161.82,161.94,83
20110301|2011-01-23 22:00,24,161.94,161.94,161.94,161.94,4
20110301|2011-01-23 22:30,24,161.94,161.94,161.94,161.94,2
20110301|2011-01-23 23:00,24,161.94,161.94,161.94,161.94,53
20110301|2011-01-24 00:00,24,161.94,161.94,161.94,161.94,1
20110301|2011-01-24 00:30,24,161.94,161.94,161.94,161.94,6
20110301|2011-01-24 01:00,24,161.94,161.94,161.94,161.94,8
20110301|2011-01-24 01:30,24,161.94,161.94,161.94,161.94,47
20110301|2011-01-24 02:00,24,161.94,161.94,161.94,161.94,19
20110301|2011-01-24 02:30,24,161.94,161.94,161.94,161.94,15
20110301|2011-01-24 03:00,24,161.94,161.94,161.82,161.94,198
20110301|2011-01-24 03:30,24,161.94,161.94,161.42,161.42,117
20110301|2011-01-24 04:00,24,161.7,161.9,161.5,161.81,61
20110301|2011-01-24 04:30,24,161.78,161.94,161.66,161.94,75
20110301|2011-01-24 05:00,24,161.94,161.94,161.94,161.94,3
20110301|2011-01-24 06:00,24,161.94,161.94,161.94,161.94,3
20110301|2011-01-24 06:30,24,161.94,161.94,161.94,161.94,5
20110301|2011-01-24 07:00,24,161.94,161.94,161.94,161.94,17
20110301|2011-01-24 07:30,24,161.94,161.94,161.94,161.94,9
20110301|2011-01-24 08:00,24,161.94,161.94,161.94,161.94,19
20110301|2011-01-24 08:30,24,161.94,161.94,161.94,161.94,4
20110301|2011-01-24 09:00,24,161.94,161.94,161.94,161.94,1
20110301|2011-01-24 09:30,24,161.94,161.94,161.94,161.94,33
20110301|2011-01-24 10:30,24,161.94,161.94,161.94,161.94,6
20110301|2011-01-24 11:00,24,161.94,161.94,161.94,161.94,1
20110301|2011-01-24 11:30,24,161.94,161.94,161.94,161.94,2
20110301|2011-01-24 12:30,24,161.94,161.94,161.94,161.94,2
20110301|2011-01-24 13:00,24,161.94,161.94,161.94,161.94,15
20110301|2011-01-24 20:00,25,163.84,163.84,158.01,159.5,2172
20110301|2011-01-24 20:30,25,159.53,160,158.66,159.4,349
20110301|2011-01-24 21:00,25,159.5,163,159.5,163,672
20110301|2011-01-24 21:30,25,162.9,163.84,160.99,162.48,487
20110301|2011-01-24 22:00,25,162.79,163.5,162.37,163,169
20110301|2011-01-24 22:30,25,162.91,163.06,162.44,162.44,18
20110301|2011-01-24 23:00,25,162.26,162.92,161.6,162.07,42
20110301|2011-01-24 23:30,25,162.7,162.76,162.63,162.63,7
20110301|2011-01-25 00:00,25,162.77,163.05,161.34,161.34,61
20110301|2011-01-25 00:30,25,161.37,162.49,161.19,161.67,55
20110301|2011-01-25 01:00,25,161.87,161.87,161,161.6,37
20110301|2011-01-25 01:30,25,161.73,162,160.25,160.25,141
20110301|2011-01-25 02:00,25,160.39,161,160.04,160.48,63
20110301|2011-01-25 02:30,25,160.35,160.85,160.05,160.65,21
20110301|2011-01-25 03:00,25,160.84,160.95,159.79,160.4,157
20110301|2011-01-25 03:30,25,159.91,160.35,159.84,159.98,44
20110301|2011-01-25 04:00,25,159.98,160.43,159.75,159.75,143
20110301|2011-01-25 04:30,25,159.72,159.86,159.47,159.7,143
20110301|2011-01-25 05:00,25,159.7,160.48,159.62,160.35,171
20110301|2011-01-25 05:30,25,160.13,160.58,159.72,160.39,100
20110301|2011-01-25 06:00,25,160.35,160.58,160.28,160.58,170
20110301|2011-01-25 06:30,25,160.58,161.48,160.26,160.26,161
20110301|2011-01-25 07:00,25,160.26,163.13,160.26,163,742
20110301|2011-01-25 07:30,25,163.12,167.89,162.97,164.2,1534
20110301|2011-01-25 08:00,25,164.2,167.31,164.2,165.92,1166
20110301|2011-01-25 08:30,25,165.91,166.16,163.38,163.44,694
20110301|2011-01-25 09:00,25,163.65,164.78,163.32,164.45,388
20110301|2011-01-25 09:30,25,164.14,166.6,160.74,162.73,2415
20110301|2011-01-25 10:00,25,162.73,163.25,161.72,162.27,563
20110301|2011-01-25 10:30,25,162.13,162.39,160.79,161.29,487
20110301|2011-01-25 11:00,25,161.2,162.5,161.2,162.05,394
20110301|2011-01-25 11:30,25,162.05,164,162.05,163.04,387
20110301|2011-01-25 12:00,25,163.19,164.13,162,162.92,462
20110301|2011-01-25 12:30,25,162.6,164.4,162.09,163.86,541
20110301|2011-01-25 13:00,25,163.79,163.79,161.61,162.68,1206
20110301|2011-01-25 20:00,26,163.04,163.7,161.03,161.95,215
20110301|2011-01-25 20:30,26,161.7,161.7,160.81,160.86,161
20110301|2011-01-25 21:00,26,160.81,162.43,160.81,162.43,340
20110301|2011-01-25 21:30,26,162.45,162.45,161.98,161.98,12
20110301|2011-01-25 22:00,26,161.84,162.26,161.72,161.83,19
20110301|2011-01-25 22:30,26,162.04,162.3,162.04,162.3,5
20110301|2011-01-25 23:00,26,161.86,161.86,161.75,161.75,6
20110301|2011-01-25 23:30,26,161.8,162.96,161.79,162.96,21
20110301|2011-01-26 00:00,26,162.96,162.97,162.5,162.6,19
20110301|2011-01-26 00:30,26,162.6,164.3,162.6,164.3,169
20110301|2011-01-26 01:00,26,164.2,164.56,164.1,164.5,58
20110301|2011-01-26 01:30,26,164.5,164.58,164.1,164.45,26
20110301|2011-01-26 02:00,26,164.4,164.58,164.31,164.58,21
20110301|2011-01-26 02:30,26,164.6,164.66,164.41,164.65,63
20110301|2011-01-26 03:00,26,164.5,165.52,164.5,165.36,457
20110301|2011-01-26 03:30,26,165.51,166.04,165.5,166.04,324
20110301|2011-01-26 04:00,26,166.04,166.83,165.99,166.79,409
20110301|2011-01-26 04:30,26,166.8,166.83,166.7,166.78,181
20110301|2011-01-26 05:00,26,166.77,166.83,166.38,166.38,74
20110301|2011-01-26 05:30,26,166.44,166.83,166.01,166.59,117
20110301|2011-01-26 06:00,26,166.53,166.63,165.75,165.75,99
20110301|2011-01-26 06:30,26,165.71,166.83,165.69,166.79,263
20110301|2011-01-26 07:00,26,166.8,166.83,166.34,166.72,165
20110301|2011-01-26 07:30,26,166.54,166.83,166.43,166.62,187
20110301|2011-01-26 08:00,26,166.58,166.83,166.58,166.83,120
20110301|2011-01-26 08:30,26,166.83,166.83,166.46,166.71,468
20110301|2011-01-26 09:00,26,166.65,166.83,166.18,166.43,360
20110301|2011-01-26 09:30,26,166.34,166.83,166.22,166.65,946
20110301|2011-01-26 10:00,26,166.55,166.81,166.45,166.55,460
20110301|2011-01-26 10:30,26,166.52,166.6,166.16,166.44,523
20110301|2011-01-26 11:00,26,166.44,166.55,166.17,166.4,183
20110301|2011-01-26 11:30,26,166.47,166.83,166.31,166.65,752
20110301|2011-01-26 12:00,26,166.65,166.79,166.55,166.79,190
20110301|2011-01-26 12:30,26,166.8,166.83,166.73,166.83,317
20110301|2011-01-26 13:00,26,166.83,166.83,166.83,166.83,15
20110301|2011-01-26 20:00,27,168,169.82,167.1,169.64,689
20110301|2011-01-26 20:30,27,169.64,171.15,169.55,170.36,269
20110301|2011-01-26 21:00,27,170.42,170.54,169.9,170.54,122
20110301|2011-01-26 21:30,27,170.5,171.1,170.5,171,141
20110301|2011-01-26 22:00,27,171,171.74,170.66,171.48,467
20110301|2011-01-26 22:30,27,171.48,171.7,171.15,171.17,57
20110301|2011-01-26 23:00,27,171.19,171.32,170.89,171.13,94
20110301|2011-01-26 23:30,27,171.13,171.7,171.03,171.67,82
20110301|2011-01-27 00:00,27,171.69,171.98,170.02,171.96,262
20110301|2011-01-27 00:30,27,171.94,172.04,171.84,171.9,94
20110301|2011-01-27 01:00,27,171.96,172.6,171.96,172.37,135
20110301|2011-01-27 01:30,27,172.38,172.74,172,172,93
20110301|2011-01-27 02:00,27,171.95,172.28,171.44,172.28,85
20110301|2011-01-27 02:30,27,172.11,172.28,171.9,172.2,62
20110301|2011-01-27 03:00,27,172.2,172.4,172.04,172.35,52
20110301|2011-01-27 03:30,27,172.34,172.78,172.25,172.77,182
20110301|2011-01-27 04:00,27,172.75,172.77,172.27,172.76,78
20110301|2011-01-27 04:30,27,172.75,172.83,172.74,172.8,212
20110301|2011-01-27 05:00,27,172.8,172.83,172.78,172.83,84
20110301|2011-01-27 05:30,27,172.82,172.83,172.67,172.67,44
20110301|2011-01-27 06:00,27,172.73,172.83,172.55,172.64,160
20110301|2011-01-27 06:30,27,172.72,172.72,171.53,171.53,161
20110301|2011-01-27 07:00,27,171.54,172.36,171.25,171.34,170
20110301|2011-01-27 07:30,27,171.48,172.83,171.33,172.45,510
20110301|2011-01-27 08:00,27,172.47,172.56,170.18,170.64,806
20110301|2011-01-27 08:30,27,170.5,171.27,170.17,171.12,337
20110301|2011-01-27 09:00,27,171.29,172.26,170.3,172,565
20110301|2011-01-27 09:30,27,172.24,172.3,170.54,170.8,811
20110301|2011-01-27 10:00,27,170.8,171.63,170.33,170.52,579
20110301|2011-01-27 10:30,27,170.52,170.54,166.25,168.44,3145
20110301|2011-01-27 11:00,27,168.5,169.9,168.3,169.4,499
20110301|2011-01-27 11:30,27,169.47,170.17,169.35,170.08,270
20110301|2011-01-27 12:00,27,170,170.36,169.75,170.34,642
20110301|2011-01-27 12:30,27,170.13,170.33,168.63,168.97,687
20110301|2011-01-27 13:00,27,168.84,170.16,168.63,169.75,1186
20110301|2011-01-27 20:00,28,169.39,170.68,168,168.69,164
20110301|2011-01-27 20:30,28,168.8,169.49,168.72,169,66
20110301|2011-01-27 21:00,28,169,169.42,168.97,169.42,45
20110301|2011-01-27 21:30,28,169.45,169.69,169.4,169.41,16
20110301|2011-01-27 22:00,28,169.39,169.45,168.8,169.45,35
20110301|2011-01-27 22:30,28,169.25,169.4,169.25,169.25,32
20110301|2011-01-27 23:00,28,169.17,169.41,168.95,169.41,5
20110301|2011-01-27 23:30,28,169.42,169.51,169.12,169.12,10
20110301|2011-01-28 00:00,28,169.51,169.53,169.17,169.17,4
20110301|2011-01-28 00:30,28,169.59,170,169.59,169.99,51
20110301|2011-01-28 01:00,28,169.52,169.84,169.1,169.1,53
20110301|2011-01-28 01:30,28,169.1,169.1,167.5,167.75,137
20110301|2011-01-28 02:00,28,168,168,167.55,167.76,146
20110301|2011-01-28 02:30,28,167.76,168.55,166.76,167.56,450
20110301|2011-01-28 03:00,28,167.8,168.2,166.88,168,45
20110301|2011-01-28 03:30,28,167.98,168.66,167.98,168.03,17
20110301|2011-01-28 04:00,28,168.03,168.2,167.8,168.2,18
20110301|2011-01-28 04:30,28,168.48,168.64,168.21,168.64,9
20110301|2011-01-28 05:00,28,168.55,168.55,168.5,168.5,4
20110301|2011-01-28 05:30,28,168.61,169.08,167.52,168.02,91
20110301|2011-01-28 06:00,28,167.71,167.95,166.98,167,62
20110301|2011-01-28 06:30,28,167.3,167.85,166.9,166.9,34
20110301|2011-01-28 07:00,28,167.04,168.7,167.04,168.49,76
20110301|2011-01-28 07:30,28,168.37,170.88,167.58,170.78,513
20110301|2011-01-28 08:00,28,170.78,171.1,166.76,167.37,819
20110301|2011-01-28 08:30,28,167.52,168.8,167.37,168.42,247
20110301|2011-01-28 09:00,28,168.4,168.66,167.76,167.8,108
20110301|2011-01-28 09:30,28,167.93,168.8,166.76,167.57,874
20110301|2011-01-28 10:00,28,167.52,168.07,167.01,167.2,383
20110301|2011-01-28 10:30,28,167.21,167.65,166.2,167.6,754
20110301|2011-01-28 11:00,28,167.52,167.68,165.54,165.95,748
20110301|2011-01-28 11:30,28,166,167.35,165.25,166.49,780
20110301|2011-01-28 12:00,28,166.53,166.61,165.67,165.9,456
20110301|2011-01-28 12:30,28,165.68,165.68,164.52,165.52,1113
20110301|2011-01-28 13:00,28,165.48,165.55,164.51,165.51,993
20110301|2011-01-30 20:00,31,165.89,166.91,165.46,166.7,363
20110301|2011-01-30 20:30,31,166.8,167.09,166.18,166.69,138
20110301|2011-01-30 21:00,31,166.78,166.96,166.5,166.7,43
20110301|2011-01-30 21:30,31,166.69,167.64,166.69,167.58,123
20110301|2011-01-30 22:00,31,167.31,167.55,167.3,167.47,14
20110301|2011-01-30 22:30,31,167.5,167.6,167.5,167.6,8
20110301|2011-01-30 23:00,31,167.64,167.68,167.54,167.68,16
20110301|2011-01-30 23:30,31,167.72,167.73,167.65,167.65,8
20110301|2011-01-31 00:00,31,167.65,167.75,167.05,167.05,31
20110301|2011-01-31 00:30,31,167.16,167.49,167.06,167.31,9
20110301|2011-01-31 01:00,31,167.33,167.64,167.33,167.56,9
20110301|2011-01-31 01:30,31,167.55,167.95,167.5,167.81,90
20110301|2011-01-31 02:00,31,167.81,168.75,167.71,168.63,247
20110301|2011-01-31 02:30,31,168.6,168.6,168.05,168.3,87
20110301|2011-01-31 03:00,31,168.35,168.63,168.1,168.57,45
20110301|2011-01-31 03:30,31,168.51,168.75,168.5,168.54,57
20110301|2011-01-31 04:00,31,168.54,168.54,168.05,168.3,61
20110301|2011-01-31 04:30,31,168.3,168.75,168.11,168.75,71
20110301|2011-01-31 05:00,31,168.75,168.75,168.75,168.75,91
20110301|2011-01-31 05:30,31,168.75,168.75,168.4,168.5,127
20110301|2011-01-31 06:00,31,168.68,168.75,168.68,168.75,31
20110301|2011-01-31 06:30,31,168.75,168.75,168.75,168.75,18
20110301|2011-01-31 07:00,31,168.75,168.75,168.75,168.75,75
20110301|2011-01-31 07:30,31,168.75,168.75,168.35,168.5,442
20110301|2011-01-31 08:00,31,168.4,168.75,168.31,168.6,516
20110301|2011-01-31 08:30,31,168.47,168.75,168.45,168.75,332
20110301|2011-01-31 09:00,31,168.7,168.75,168.4,168.59,191
20110301|2011-01-31 09:30,31,168.37,168.66,167.54,167.74,388
20110301|2011-01-31 10:00,31,167.74,168.75,167.6,168.53,466
20110301|2011-01-31 10:30,31,168.49,168.72,167.75,168.58,329
20110301|2011-01-31 11:00,31,168.49,168.75,168.37,168.68,259
20110301|2011-01-31 11:30,31,168.4,168.75,168.3,168.75,229
20110301|2011-01-31 12:00,31,168.75,168.75,168.25,168.27,147
20110301|2011-01-31 12:30,31,168.28,168.67,167.86,168.33,384
20110301|2011-01-31 13:00,31,168.48,168.75,168.01,168.75,1039
20110301|2011-01-31 20:00,1,170.77,171.27,169.23,171.27,398
20110301|2011-01-31 20:30,1,171.27,171.75,170.99,171.18,126
20110301|2011-01-31 21:00,1,171.02,171.02,169.95,170.8,95
20110301|2011-01-31 21:30,1,171.01,171.17,170.7,170.7,30
20110301|2011-01-31 22:00,1,171.05,171.33,170.71,171.25,27
20110301|2011-01-31 22:30,1,170.88,170.88,170.88,170.88,5
20110301|2011-01-31 23:00,1,171.1,171.1,170.82,170.85,11
20110301|2011-01-31 23:30,1,170.8,171.34,170.76,171.34,8
20110301|2011-02-01 00:00,1,171.2,171.4,170.98,171.3,79
20110301|2011-02-01 00:30,1,171.4,171.75,171.31,171.7,65
20110301|2011-02-01 01:00,1,171.74,172,171.72,171.98,95
20110301|2011-02-01 01:30,1,171.8,172.08,170,171.04,301
20110301|2011-02-01 02:00,1,171.04,171.71,170.15,170.32,123
20110301|2011-02-01 02:30,1,170.55,170.6,169.56,170.59,140
20110301|2011-02-01 03:00,1,170.3,170.54,170.16,170.31,115
20110301|2011-02-01 03:30,1,170.42,170.96,170.42,170.96,15
20110301|2011-02-01 04:00,1,170.96,171.22,170.23,171.17,53
20110301|2011-02-01 04:30,1,171.09,171.09,169.62,169.81,213
20110301|2011-02-01 05:00,1,170.1,170.87,169.95,170.87,60
20110301|2011-02-01 05:30,1,170.36,170.58,169.95,170,25
20110301|2011-02-01 06:00,1,170.15,170.24,170.05,170.21,18
20110301|2011-02-01 06:30,1,170.22,170.57,170.05,170.35,115
20110301|2011-02-01 07:00,1,170.38,170.8,170.15,170.5,79
20110301|2011-02-01 07:30,1,170.57,170.87,170.5,170.79,88
20110301|2011-02-01 08:00,1,170.7,171.29,170.25,171.15,229
20110301|2011-02-01 08:30,1,171.46,171.9,171.29,171.73,361
20110301|2011-02-01 09:00,1,171.66,171.82,170.47,171.61,480
20110301|2011-02-01 09:30,1,171.6,171.77,170.04,171.07,1237
20110301|2011-02-01 10:00,1,171.06,171.54,170.23,170.39,380
20110301|2011-02-01 10:30,1,170.49,171,170.38,170.7,225
20110301|2011-02-01 11:00,1,170.78,170.93,169.62,169.88,704
20110301|2011-02-01 11:30,1,169.95,170.77,169.66,170.5,515
20110301|2011-02-01 12:00,1,170.64,170.68,170.15,170.19,139
20110301|2011-02-01 12:30,1,170.16,171.23,170.05,171.23,218
20110301|2011-02-01 13:00,1,171.24,172.44,170.81,172.44,1414
20110301|2011-02-01 20:00,2,173,174.87,173,174.52,388
20110301|2011-02-01 20:30,2,174.42,174.76,174.3,174.67,76
20110301|2011-02-01 21:00,2,174.7,174.84,174.63,174.63,38
20110301|2011-02-01 21:30,2,174.71,175.34,174.71,175.34,133
20110301|2011-02-01 22:00,2,175.35,175.8,175.29,175.74,133
20110301|2011-02-01 22:30,2,175.74,175.75,175.46,175.68,13
20110301|2011-02-01 23:00,2,175.59,175.7,175.55,175.55,14
20110301|2011-02-01 23:30,2,175.68,175.79,175.56,175.56,27
20110301|2011-02-02 00:00,2,175.55,175.55,175.27,175.27,6
20110301|2011-02-02 00:30,2,175.27,175.59,175.05,175.17,18
20110301|2011-02-02 01:00,2,175.12,175.25,175.05,175.05,41
20110301|2011-02-02 01:30,2,175.05,175.35,175.05,175.3,32
20110301|2011-02-02 02:00,2,175.2,175.37,175.19,175.19,9
20110301|2011-02-02 02:30,2,175.14,175.3,175.12,175.3,10
20110301|2011-02-02 03:00,2,175.14,175.14,174.52,174.7,94
20110301|2011-02-02 03:30,2,174.65,174.85,174.31,174.31,148
20110301|2011-02-02 04:00,2,174.35,174.9,174.35,174.9,6
20110301|2011-02-02 04:30,2,174.9,174.9,174.52,174.52,41
20110301|2011-02-02 05:00,2,174.52,174.72,174.44,174.59,35
20110301|2011-02-02 05:30,2,174.72,174.74,174.35,174.4,49
20110301|2011-02-02 06:00,2,174.54,174.85,174.4,174.85,22
20110301|2011-02-02 06:30,2,174.8,174.87,174.25,174.54,87
20110301|2011-02-02 07:00,2,174.68,175.26,174.5,174.85,129
20110301|2011-02-02 07:30,2,174.76,175.44,174.64,175.05,268
20110301|2011-02-02 08:00,2,174.96,175.22,174.18,174.37,259
20110301|2011-02-02 08:30,2,174.38,175.17,174.28,175.01,174
20110301|2011-02-02 09:00,2,175,175.2,174.75,175.02,115
20110301|2011-02-02 09:30,2,175,176.22,174.61,175.77,1127
20110301|2011-02-02 10:00,2,175.77,176.22,175.57,176.22,484
20110301|2011-02-02 10:30,2,176.22,176.22,175.45,175.73,544
20110301|2011-02-02 11:00,2,175.74,176.09,175.74,176.09,275
20110301|2011-02-02 11:30,2,176,176.22,175.76,176.22,307
20110301|2011-02-02 12:00,2,176.22,176.22,176.2,176.22,102
20110301|2011-02-02 12:30,2,176.22,176.22,176.22,176.22,3
20110301|2011-02-02 13:00,2,176.22,176.22,176.22,176.22,8
20110301|2011-02-02 20:00,3,179.1,180.48,178.88,180.2,428
20110301|2011-02-02 20:30,3,180.25,181.22,180.25,180.33,404
20110301|2011-02-02 21:00,3,180.26,180.32,179.61,179.8,97
20110301|2011-02-02 21:30,3,179.8,180,179.75,179.8,30
20110301|2011-02-02 22:00,3,180,180.05,179.75,180.05,11
20110301|2011-02-02 22:30,3,179.88,180,179.88,180,43
20110301|2011-02-02 23:00,3,179.93,180.05,179.93,179.98,25
20110301|2011-02-02 23:30,3,180.05,180.05,179.98,180,54
20110301|2011-02-03 00:00,3,180.05,180.05,179.75,179.94,71
20110301|2011-02-03 00:30,3,179.93,180,179.93,180,21
20110301|2011-02-03 01:00,3,179.99,180.17,179.95,180.17,66
20110301|2011-02-03 01:30,3,180.17,180.17,178.8,179.34,354
20110301|2011-02-03 02:00,3,179.21,180.1,179.21,179.45,93
20110301|2011-02-03 02:30,3,179.5,180.14,179.45,180.13,14
20110301|2011-02-03 03:00,3,179.89,180.1,179.11,179.59,97
20110301|2011-02-03 03:30,3,179.99,180.1,179.75,179.84,22
20110301|2011-02-03 04:00,3,180,180.14,179.8,179.81,97
20110301|2011-02-03 04:30,3,179.93,180.67,179.93,180.64,90
20110301|2011-02-03 05:00,3,180.65,180.7,180.33,180.64,32
20110301|2011-02-03 05:30,3,180.65,180.72,180.27,180.53,54
20110301|2011-02-03 06:00,3,180.53,180.53,180.16,180.19,45
20110301|2011-02-03 06:30,3,180.12,180.2,179.75,179.95,65
20110301|2011-02-03 07:00,3,179.99,180.69,179.99,180.14,149
20110301|2011-02-03 07:30,3,180.01,181,178.47,180.38,1184
20110301|2011-02-03 08:00,3,180.41,181.22,180.11,181.03,929
20110301|2011-02-03 08:30,3,180.99,181.22,179.77,179.9,513
20110301|2011-02-03 09:00,3,179.82,179.94,178.77,179.44,1101
20110301|2011-02-03 09:30,3,179.44,179.5,176.36,178.48,2153
20110301|2011-02-03 10:00,3,178.3,178.48,175.74,176.14,1092
20110301|2011-02-03 10:30,3,176.12,176.66,173.7,174.01,1737
20110301|2011-02-03 11:00,3,174.2,176.12,173.8,175.33,447
20110301|2011-02-03 11:30,3,175.15,175.55,173.82,174.59,405
20110301|2011-02-03 12:00,3,174.6,174.79,172.23,173.87,730
20110301|2011-02-03 12:30,3,173.82,173.85,172.03,173.14,545
20110301|2011-02-03 13:00,3,173.29,173.34,171.22,171.24,1805
20110301|2011-02-03 20:00,4,171.86,172.44,170.66,172.19,429
20110301|2011-02-03 20:30,4,172.07,172.07,171.51,171.87,81
20110301|2011-02-03 21:00,4,171.66,172,171.6,172,27
20110301|2011-02-03 21:30,4,172,172,171.81,172,16
20110301|2011-02-03 22:00,4,171.98,172,171.81,171.81,8
20110301|2011-02-03 22:30,4,171.81,172,171.81,171.99,20
20110301|2011-02-03 23:00,4,171.81,171.99,171.81,171.81,9
20110301|2011-02-03 23:30,4,172,172,171.81,171.91,9
20110301|2011-02-04 00:00,4,171.82,171.82,171.82,171.82,1
20110301|2011-02-04 00:30,4,172,172,171.9,172,18
20110301|2011-02-04 01:00,4,172,172,171.81,171.99,16
20110301|2011-02-04 01:30,4,171.93,171.93,171.37,171.37,21
20110301|2011-02-04 02:00,4,171.4,171.4,170.42,170.63,200
20110301|2011-02-04 02:30,4,170.63,170.85,170.33,170.4,36
20110301|2011-02-04 03:00,4,170.5,170.5,170.01,170.01,209
20110301|2011-02-04 03:30,4,170.01,170.4,170.01,170.04,60
20110301|2011-02-04 04:00,4,170.04,170.3,169.81,169.95,111
20110301|2011-02-04 04:30,4,169.95,170.38,169.77,170.38,177
20110301|2011-02-04 05:00,4,170.45,171.35,169.86,170.3,130
20110301|2011-02-04 05:30,4,170.3,170.67,169.15,169.21,186
20110301|2011-02-04 06:00,4,169.59,170.04,169.24,169.75,45
20110301|2011-02-04 06:30,4,169.69,169.97,168.77,168.81,217
20110301|2011-02-04 07:00,4,168.78,170.64,168.09,168.87,965
20110301|2011-02-04 07:30,4,168.6,169,168.3,168.31,368
20110301|2011-02-04 08:00,4,168.4,168.64,168,168.05,537
20110301|2011-02-04 08:30,4,168.05,169.14,167.91,169.14,423
20110301|2011-02-04 09:00,4,169,170.54,168.78,170.5,455
20110301|2011-02-04 09:30,4,170.54,170.69,168.5,168.65,1115
20110301|2011-02-04 10:00,4,168.65,169.14,167.86,167.86,1257
20110301|2011-02-04 10:30,4,167.86,168.42,167.86,168.04,453
20110301|2011-02-04 11:00,4,167.86,168.1,167.86,167.9,93
20110301|2011-02-04 11:30,4,167.91,167.94,167.86,167.86,53
20110301|2011-02-04 12:00,4,167.86,167.86,167.86,167.86,3
20110301|2011-02-04 12:30,4,167.86,168.27,167.86,167.87,239
20110301|2011-02-04 13:00,4,167.98,168,167.86,167.86,46
20110301|2011-02-06 20:00,7,167.51,167.51,164.76,164.99,770
20110301|2011-02-06 20:30,7,164.99,165.45,164.86,164.86,63
20110301|2011-02-06 21:00,7,165.09,165.88,164.86,165.88,72
20110301|2011-02-06 21:30,7,165.6,166.19,165.6,166.05,55
20110301|2011-02-06 22:00,7,165.95,166.19,165.81,166.18,33
20110301|2011-02-06 22:30,7,166.15,167.31,165.99,167.31,35
20110301|2011-02-06 23:00,7,167.22,169.75,167.22,169.11,94
20110301|2011-02-06 23:30,7,169.11,169.65,169.11,169.41,28
20110301|2011-02-07 00:00,7,169.4,170.29,169.4,170.29,88
20110301|2011-02-07 00:30,7,170.28,170.28,169.96,170.22,44
20110301|2011-02-07 01:00,7,170.21,170.69,169.5,169.5,64
20110301|2011-02-07 01:30,7,169.5,169.88,169.5,169.56,86
20110301|2011-02-07 02:00,7,169.64,169.64,169.25,169.25,49
20110301|2011-02-07 02:30,7,169.22,171.32,169.21,170.71,82
20110301|2011-02-07 03:00,7,170.99,171.19,170.21,170.52,89
20110301|2011-02-07 03:30,7,170.65,173,170.65,172.49,222
20110301|2011-02-07 04:00,7,172.2,172.6,171.76,171.78,43
20110301|2011-02-07 04:30,7,171.78,172.05,171.63,171.95,101
20110301|2011-02-07 05:00,7,171.8,172.2,171.7,171.93,54
20110301|2011-02-07 05:30,7,172.05,172.25,171.7,172,38
20110301|2011-02-07 06:00,7,171.7,171.99,171.5,171.5,47
20110301|2011-02-07 06:30,7,171.35,171.4,170.5,170.7,63
20110301|2011-02-07 07:00,7,170.7,172.24,170.5,172.24,314
20110301|2011-02-07 07:30,7,172.15,172.15,170.98,171.24,105
20110301|2011-02-07 08:00,7,171.43,172.75,171.22,172.52,318
20110301|2011-02-07 08:30,7,172.37,173.15,171.33,171.45,707
20110301|2011-02-07 09:00,7,171.32,172.79,171.32,172.61,268
20110301|2011-02-07 09:30,7,172.6,174.66,172.56,173.9,1239
20110301|2011-02-07 10:00,7,173.92,174.86,173,174.86,1211
20110301|2011-02-07 10:30,7,174.86,174.86,174.86,174.86,25
20110301|2011-02-07 11:00,7,174.86,174.86,174.86,174.86,113
20110301|2011-02-07 11:30,7,174.86,174.86,174.36,174.86,181
20110301|2011-02-07 12:00,7,174.86,174.86,174.86,174.86,2
20110301|2011-02-07 12:30,7,174.86,174.86,174.86,174.86,26
20110301|2011-02-07 13:00,7,174.86,174.86,174.09,174.86,958
20110301|2011-02-07 20:00,8,174.51,177.39,174.51,177.09,576
20110301|2011-02-07 20:30,8,177,177.3,176.75,176.97,47
20110301|2011-02-07 21:00,8,176.93,176.93,176.63,176.81,36
20110301|2011-02-07 21:30,8,176.81,176.97,176.77,176.97,43
20110301|2011-02-07 22:00,8,176.97,176.97,176.75,176.94,24
20110301|2011-02-07 22:30,8,176.92,177.21,176.92,177.21,38
20110301|2011-02-07 23:00,8,177.2,177.25,177.04,177.11,49
20110301|2011-02-07 23:30,8,177,177,177,177,2
20110301|2011-02-08 00:00,8,176.8,177.34,176.8,177.21,24
20110301|2011-02-08 00:30,8,177.21,177.35,177.1,177.1,10
20110301|2011-02-08 01:00,8,177.24,177.34,176.95,177.07,12
20110301|2011-02-08 01:30,8,176.95,177.09,176.34,176.98,125
20110301|2011-02-08 02:00,8,176.95,176.98,176.35,176.84,85
20110301|2011-02-08 02:30,8,176.84,177.28,176.38,176.4,203
20110301|2011-02-08 03:00,8,176.38,177,176.3,177,56
20110301|2011-02-08 03:30,8,176.91,177.39,176.82,177.37,84
20110301|2011-02-08 04:00,8,177.38,178,177.38,178,193
20110301|2011-02-08 04:30,8,178.16,178.16,176.19,176.38,176
20110301|2011-02-08 05:00,8,176.24,176.3,173.54,174.05,376
20110301|2011-02-08 05:30,8,174.07,175.4,174.05,175.3,71
20110301|2011-02-08 06:00,8,175,175,173.64,173.97,65
20110301|2011-02-08 06:30,8,173.99,175.28,173.92,175.28,84
20110301|2011-02-08 07:00,8,175.33,176.2,174.2,174.44,254
20110301|2011-02-08 07:30,8,174.2,175.95,174.2,174.75,187
20110301|2011-02-08 08:00,8,174.62,175.07,174.25,174.73,194
20110301|2011-02-08 08:30,8,174.76,175,172.94,173.3,662
20110301|2011-02-08 09:00,8,173.21,174.59,173.16,174.46,586
20110301|2011-02-08 09:30,8,174.57,175.68,173.8,175.25,964
20110301|2011-02-08 10:00,8,175.44,176.56,175.24,175.9,571
20110301|2011-02-08 10:30,8,175.87,176.3,175.36,176.1,258
20110301|2011-02-08 11:00,8,176.25,176.33,174.82,175.1,635
20110301|2011-02-08 11:30,8,175.1,175.27,174.83,175.05,205
20110301|2011-02-08 12:00,8,175.05,175.62,174.87,174.97,215
20110301|2011-02-08 12:30,8,174.93,175.5,174.82,175.01,213
20110301|2011-02-08 13:00,8,175.06,176.02,174.75,175.75,789
20110301|2011-02-08 20:00,9,175.3,175.74,174.27,174.7,211
20110301|2011-02-08 20:30,9,174.65,174.89,174.3,174.43,93
20110301|2011-02-08 21:00,9,174.35,174.7,174.35,174.41,5
20110301|2011-02-08 21:30,9,174.39,174.7,174.38,174.4,18
20110301|2011-02-08 22:00,9,174.46,174.46,174.46,174.46,1
20110301|2011-02-08 22:30,9,174.66,174.7,174.36,174.36,15
20110301|2011-02-08 23:00,9,174.62,174.62,174.62,174.62,1
20110301|2011-02-08 23:30,9,174.32,174.32,174.31,174.31,17
20110301|2011-02-09 00:00,9,174.36,175.66,174.36,175.59,45
20110301|2011-02-09 00:30,9,175.65,176.39,175.37,175.49,88
20110301|2011-02-09 01:00,9,175.44,175.44,174.3,175.4,96
20110301|2011-02-09 01:30,9,175.62,175.8,174.75,175.5,29
20110301|2011-02-09 02:00,9,175.5,176,175.34,175.34,109
20110301|2011-02-09 02:30,9,175.5,175.95,175.43,175.76,35
20110301|2011-02-09 03:00,9,175.73,175.73,175.5,175.68,4
20110301|2011-02-09 03:30,9,175.73,175.9,175.66,175.9,21
20110301|2011-02-09 04:00,9,175.84,176,175.67,176,27
20110301|2011-02-09 04:30,9,175.95,176,175.36,175.96,52
20110301|2011-02-09 05:00,9,175.83,176,175.83,176,48
20110301|2011-02-09 05:30,9,176,176,175.98,175.99,73
20110301|2011-02-09 06:00,9,175.95,176.81,175.95,176.81,124
20110301|2011-02-09 06:30,9,176.8,177.14,175.9,175.92,33
20110301|2011-02-09 07:00,9,176.07,176.18,174.27,175.75,337
20110301|2011-02-09 07:30,9,175.98,176.27,173.96,174.04,404
20110301|2011-02-09 08:00,9,174.09,175.11,173.95,174.63,295
20110301|2011-02-09 08:30,9,174.6,176.36,174.6,175.99,452
20110301|2011-02-09 09:00,9,176,176.63,175.56,176.1,222
20110301|2011-02-09 09:30,9,175.89,176.13,174.42,174.5,630
20110301|2011-02-09 10:00,9,174.57,175.47,174.42,174.48,259
20110301|2011-02-09 10:30,9,174.48,175.91,173.67,175.46,506
20110301|2011-02-09 11:00,9,175.47,176.88,175,175.95,269
20110301|2011-02-09 11:30,9,176.07,176.8,176.07,176.58,135
20110301|2011-02-09 12:00,9,176.75,182.29,176.73,181.92,1759
20110301|2011-02-09 12:30,9,181.92,182.29,179.25,180.5,634
20110301|2011-02-09 13:00,9,180.5,181.98,179.26,181.98,535
20110301|2011-02-09 20:00,10,183.18,185,183.18,183.59,228
20110301|2011-02-09 20:30,10,183.52,183.67,183.5,183.5,77
20110301|2011-02-09 21:00,10,183.5,183.65,183.02,183.02,38
20110301|2011-02-09 21:30,10,183.2,183.2,183,183.16,40
20110301|2011-02-09 22:00,10,183.1,183.15,183,183.12,9
20110301|2011-02-09 23:00,10,183.11,183.24,183.11,183.24,10
20110301|2011-02-09 23:30,10,183.05,183.19,183.04,183.19,19
20110301|2011-02-10 00:00,10,183.19,183.55,183.19,183.55,28
20110301|2011-02-10 00:30,10,183.4,183.4,183.21,183.25,21
20110301|2011-02-10 01:00,10,183.24,183.7,183.1,183.5,101
20110301|2011-02-10 01:30,10,183.18,183.5,183.18,183.5,42
20110301|2011-02-10 02:00,10,183.5,183.79,183.35,183.69,42
20110301|2011-02-10 02:30,10,183.41,184.4,183.3,184.35,149
20110301|2011-02-10 03:00,10,184.35,184.63,184.1,184.5,189
20110301|2011-02-10 03:30,10,184.52,185.49,184.52,185.09,316
20110301|2011-02-10 04:00,10,184.93,184.98,184.45,184.45,22
20110301|2011-02-10 04:30,10,184.26,185.17,184.25,185.09,83
20110301|2011-02-10 05:00,10,185,185,184.25,184.25,49
20110301|2011-02-10 05:30,10,184.25,184.68,184.2,184.68,31
20110301|2011-02-10 06:00,10,184.5,185,184.5,184.86,62
20110301|2011-02-10 06:30,10,184.95,184.95,184.29,184.32,34
20110301|2011-02-10 07:00,10,184.35,184.52,183.15,183.15,275
20110301|2011-02-10 07:30,10,183.25,185,183.05,184.48,509
20110301|2011-02-10 08:00,10,184.35,187,184.28,186.78,529
20110301|2011-02-10 08:30,10,186.78,187.58,186.34,187.57,1020
20110301|2011-02-10 09:00,10,187.57,187.57,186.5,187.06,299
20110301|2011-02-10 09:30,10,187.06,187.58,186.76,187.33,1140
20110301|2011-02-10 10:00,10,187.25,187.58,187.05,187.48,1066
20110301|2011-02-10 10:30,10,187.48,187.58,187.37,187.58,692
20110301|2011-02-10 11:00,10,187.58,187.58,187.58,187.58,6
20110301|2011-02-10 11:30,10,187.58,187.58,187.58,187.58,1
20110301|2011-02-10 12:00,10,187.58,187.58,187.58,187.58,39
20110301|2011-02-10 12:30,10,187.58,187.58,187.58,187.58,1
20110301|2011-02-10 13:00,10,187.58,187.58,187.58,187.58,15
20110301|2011-02-10 20:00,11,190.52,192.63,188.21,188.64,905
20110301|2011-02-10 20:30,11,188.75,190.91,187.96,190.26,282
20110301|2011-02-10 21:00,11,190.04,190.63,188.9,189,75
20110301|2011-02-10 21:30,11,189.46,190.99,189.46,190.99,81
20110301|2011-02-10 22:00,11,190.99,191.08,190.28,190.45,92
20110301|2011-02-10 22:30,11,190.89,191.08,190.7,190.85,22
20110301|2011-02-10 23:00,11,190.75,191.08,190.75,191,33
20110301|2011-02-10 23:30,11,191.07,191.5,190.93,191.5,63
20110301|2011-02-11 00:00,11,191.52,191.65,190.83,190.83,48
20110301|2011-02-11 00:30,11,191.29,191.55,190.6,190.66,57
20110301|2011-02-11 01:00,11,190.66,190.66,190.28,190.49,39
20110301|2011-02-11 01:30,11,190.5,191,190.02,190.1,167
20110301|2011-02-11 02:00,11,190.1,191,189.8,190.5,67
20110301|2011-02-11 02:30,11,190.8,190.92,189.9,190.28,16
20110301|2011-02-11 03:00,11,190.35,190.35,189.7,189.7,35
20110301|2011-02-11 03:30,11,189.65,190.1,189.65,189.7,46
20110301|2011-02-11 04:00,11,189.65,189.72,189.11,189.2,91
20110301|2011-02-11 04:30,11,189.05,189.18,188.7,189.06,52
20110301|2011-02-11 05:00,11,188.9,188.9,188.33,188.4,90
20110301|2011-02-11 05:30,11,188.4,188.77,188.13,188.75,74
20110301|2011-02-11 06:00,11,188.94,189.1,188.6,189.1,36
20110301|2011-02-11 06:30,11,189.1,190,189.1,189.85,145
20110301|2011-02-11 07:00,11,189.57,192.2,189.54,191.64,467
20110301|2011-02-11 07:30,11,191.32,192.23,191.32,192.09,256
20110301|2011-02-11 08:00,11,191.97,194,191.65,193.28,696
20110301|2011-02-11 08:30,11,193.3,194.55,192.93,193.82,813
20110301|2011-02-11 09:00,11,193.81,194,190.45,190.47,567
20110301|2011-02-11 09:30,11,190.46,193,189.3,190.06,1109
20110301|2011-02-11 10:00,11,189.91,191.36,189.43,191.08,382
20110301|2011-02-11 10:30,11,191.25,193,191.25,192,426
20110301|2011-02-11 11:00,11,192.01,192.33,191.06,191.09,258
20110301|2011-02-11 11:30,11,191.07,191.28,190.24,190.36,328
20110301|2011-02-11 12:00,11,190.39,191.4,189.81,189.93,461
20110301|2011-02-11 12:30,11,190.11,190.83,189.6,190.78,386
20110301|2011-02-11 13:00,11,190.67,191.52,189.65,191.23,1024
20110301|2011-02-13 20:00,14,190.75,191.48,188.1,188.49,602
20110301|2011-02-13 20:30,14,188.49,188.86,188.22,188.86,109
20110301|2011-02-13 21:00,14,188.77,188.99,188.5,188.99,44
20110301|2011-02-13 21:30,14,188.99,189.17,188.37,188.37,84
20110301|2011-02-13 22:00,14,188.48,188.64,188.4,188.64,12
20110301|2011-02-13 22:30,14,188.55,188.55,188.4,188.55,22
20110301|2011-02-13 23:00,14,188.55,189.1,188.44,189.09,20
20110301|2011-02-13 23:30,14,188.85,189.18,188.5,188.5,15
20110301|2011-02-14 00:00,14,188.49,188.6,188.44,188.5,39
20110301|2011-02-14 00:30,14,188.6,188.79,188.6,188.78,56
20110301|2011-02-14 01:00,14,188.78,188.88,188.78,188.79,52
20110301|2011-02-14 01:30,14,188.79,188.88,188.79,188.82,25
20110301|2011-02-14 02:00,14,188.96,189.4,188.94,189.31,17
20110301|2011-02-14 02:30,14,189.26,189.31,188.79,189,65
20110301|2011-02-14 03:00,14,189,189.2,188.75,189.14,47
20110301|2011-02-14 03:30,14,189.2,190.16,189.2,190.16,57
20110301|2011-02-14 04:00,14,189.8,191,189.8,191,89
20110301|2011-02-14 04:30,14,190.86,191.6,190.7,190.8,51
20110301|2011-02-14 05:00,14,191,191.15,190.8,191.1,18
20110301|2011-02-14 05:30,14,191.26,191.38,190.95,190.95,20
20110301|2011-02-14 06:00,14,190.95,191.24,190.75,191.24,12
20110301|2011-02-14 06:30,14,190.9,191,189.33,189.33,83
20110301|2011-02-14 07:00,14,189.23,189.65,188.55,189.3,182
20110301|2011-02-14 07:30,14,189.36,189.49,188.92,189,114
20110301|2011-02-14 08:00,14,189.04,189.85,188.91,189.5,175
20110301|2011-02-14 08:30,14,189.37,189.99,189.37,189.52,205
20110301|2011-02-14 09:00,14,189.52,190.59,189.41,190.59,243
20110301|2011-02-14 09:30,14,190.48,190.85,188.86,189.33,1382
20110301|2011-02-14 10:00,14,189.34,189.4,188.4,188.77,682
20110301|2011-02-14 10:30,14,188.77,189.45,188.63,189.45,308
20110301|2011-02-14 11:00,14,189.34,189.38,188.11,188.11,286
20110301|2011-02-14 11:30,14,188.1,188.2,185.83,185.83,1795
20110301|2011-02-14 12:00,14,185.83,185.85,185.19,185.64,501
20110301|2011-02-14 12:30,14,185.49,187.91,185.1,185.43,772
20110301|2011-02-14 13:00,14,185.42,186.32,185.34,185.35,703
20110301|2011-02-14 20:00,15,186,188.46,185.92,187.95,174
20110301|2011-02-14 20:30,15,187.73,188,187.71,188,16
20110301|2011-02-14 21:00,15,188,188,187.5,187.75,135
20110301|2011-02-14 21:30,15,187.75,187.75,187.75,187.75,4
20110301|2011-02-14 22:00,15,187.75,187.75,187.5,187.5,47
20110301|2011-02-14 22:30,15,187.5,187.5,187.15,187.15,55
20110301|2011-02-14 23:00,15,187.15,187.39,187.15,187.39,39
20110301|2011-02-14 23:30,15,187.45,187.51,187.45,187.5,12
20110301|2011-02-15 00:00,15,187.5,187.82,187.5,187.69,46
20110301|2011-02-15 00:30,15,187.69,187.9,187.69,187.9,9
20110301|2011-02-15 01:00,15,188,188,187.69,187.69,7
20110301|2011-02-15 01:30,15,187.69,187.83,187.69,187.83,10
20110301|2011-02-15 02:00,15,187.86,188.49,187.86,188.49,34
20110301|2011-02-15 02:30,15,188.5,189.33,188.3,188.3,70
20110301|2011-02-15 03:00,15,188.06,189,187.89,188.5,14
20110301|2011-02-15 03:30,15,188.97,188.99,188.5,188.5,67
20110301|2011-02-15 04:00,15,188.9,189,188.9,189,8
20110301|2011-02-15 04:30,15,188.76,188.76,188.46,188.6,20
20110301|2011-02-15 05:00,15,188.45,188.45,188.26,188.27,11
20110301|2011-02-15 05:30,15,188.44,188.9,188.15,188.9,37
20110301|2011-02-15 06:00,15,188.9,189.1,188.67,188.9,146
20110301|2011-02-15 06:30,15,188.9,188.94,188.5,188.5,12
20110301|2011-02-15 07:00,15,188.37,189.7,188.14,189.7,120
20110301|2011-02-15 07:30,15,189.67,191.75,189.67,190.76,771
20110301|2011-02-15 08:00,15,190.4,191,190.26,190.5,125
20110301|2011-02-15 08:30,15,190.5,191.54,189.85,190.65,383
20110301|2011-02-15 09:00,15,190.7,190.7,188.5,188.84,272
20110301|2011-02-15 09:30,15,188.9,189.42,187.61,188.5,675
20110301|2011-02-15 10:00,15,188.47,189.6,188.3,189.44,267
20110301|2011-02-15 10:30,15,189.44,190.64,189.31,190.41,321
20110301|2011-02-15 11:00,15,190.5,190.54,189.95,190.09,324
20110301|2011-02-15 11:30,15,190.13,190.32,189.95,190.2,237
20110301|2011-02-15 12:00,15,190.23,190.92,189.24,189.31,408
20110301|2011-02-15 12:30,15,189.29,191.02,188.91,190.49,283
20110301|2011-02-15 13:00,15,190.49,190.9,189.81,190.9,1404
20110301|2011-02-15 20:00,16,192.83,195.69,191.38,195.3,378
20110301|2011-02-15 20:30,16,195.2,195.2,194.13,194.55,40
20110301|2011-02-15 21:00,16,194.55,195.08,194.15,194.47,55
20110301|2011-02-15 21:30,16,194.78,195.08,194.78,195.08,8
20110301|2011-02-15 22:00,16,194.81,195.2,194.81,195.2,9
20110301|2011-02-15 22:30,16,195.15,195.2,195.15,195.2,6
20110301|2011-02-15 23:00,16,194.84,194.84,194.81,194.81,9
20110301|2011-02-15 23:30,16,194.75,194.75,194.75,194.75,1
20110301|2011-02-16 00:00,16,194.61,194.61,194.6,194.6,2
20110301|2011-02-16 00:30,16,194.63,195.02,194.42,194.51,7
20110301|2011-02-16 01:00,16,195.03,195.25,194.82,194.82,12
20110301|2011-02-16 01:30,16,194.79,195,194.57,194.62,30
20110301|2011-02-16 02:00,16,195.01,195.01,194.63,194.75,40
20110301|2011-02-16 02:30,16,194.77,195.52,194.77,195.52,60
20110301|2011-02-16 03:00,16,195.52,196.03,195.34,196.03,108
20110301|2011-02-16 03:30,16,195.75,196.25,195.54,196,44
20110301|2011-02-16 04:00,16,195.99,196.36,195.99,196.36,33
20110301|2011-02-16 04:30,16,196.36,196.36,196.1,196.1,73
20110301|2011-02-16 05:00,16,196.1,196.66,196.1,196.25,144
20110301|2011-02-16 05:30,16,196.26,196.29,195.85,195.85,164
20110301|2011-02-16 06:00,16,195.85,195.86,195,195.28,66
20110301|2011-02-16 06:30,16,195.29,195.5,195.21,195.5,43
20110301|2011-02-16 07:00,16,195.5,197.02,195.4,197.02,82
20110301|2011-02-16 07:30,16,197.02,197.02,197.02,197.02,4
20110301|2011-02-16 08:00,16,197.02,197.02,197.02,197.02,15
20110301|2011-02-16 08:30,16,197.02,197.02,197.02,197.02,9
20110301|2011-02-16 09:00,16,197.02,197.02,197.02,197.02,1
20110301|2011-02-16 09:30,16,197.02,197.02,197.02,197.02,31
20110301|2011-02-16 11:30,16,197.02,197.02,197.02,197.02,1
20110301|2011-02-16 13:00,16,197.02,197.02,197.02,197.02,3
20110301|2011-02-16 20:00,17,204.02,204.02,204.02,204.02,156
20110301|2011-02-16 20:30,17,204.02,204.02,204.02,204.02,32
20110301|2011-02-16 21:00,17,204.02,204.02,204.02,204.02,2
20110301|2011-02-16 21:30,17,204.02,204.02,204.02,204.02,1
20110301|2011-02-16 22:30,17,204.02,204.02,204.02,204.02,3
20110301|2011-02-17 00:00,17,204.02,204.02,204.02,204.02,3
20110301|2011-02-17 01:00,17,204.02,204.02,204.02,204.02,1
20110301|2011-02-17 01:30,17,204.02,204.02,204.02,204.02,1
20110301|2011-02-17 02:00,17,204.02,204.02,204.02,204.02,3
20110301|2011-02-17 03:00,17,204.02,204.02,204.02,204.02,1
20110301|2011-02-17 03:30,17,204.02,204.02,204.02,204.02,2
20110301|2011-02-17 04:00,17,204.02,204.02,204.02,204.02,10
20110301|2011-02-17 04:30,17,204.02,204.02,204.02,204.02,9
20110301|2011-02-17 06:00,17,204.02,204.02,204.02,204.02,1
20110301|2011-02-17 07:30,17,204.02,204.02,204.02,204.02,5
20110301|2011-02-17 08:00,17,204.02,204.02,204.02,204.02,1
20110301|2011-02-17 08:30,17,204.02,204.02,204.02,204.02,1
20110301|2011-02-17 09:00,17,204.02,204.02,204.02,204.02,11
20110301|2011-02-17 09:30,17,204.02,204.02,204.02,204.02,10
20110301|2011-02-17 10:00,17,204.02,204.02,204.02,204.02,13
20110301|2011-02-17 10:30,17,204.02,204.02,204.02,204.02,7
20110301|2011-02-17 11:00,17,204.02,204.02,204.02,204.02,8
20110301|2011-02-17 11:30,17,204.02,204.02,204.02,204.02,5
20110301|2011-02-17 12:00,17,204.02,204.02,204.02,204.02,50
20110301|2011-02-17 12:30,17,204.02,204.02,204.02,204.02,6
20110301|2011-02-17 13:00,17,204.02,204.02,204.02,204.02,5
20110301|2011-02-17 20:00,18,211.02,211.02,211.02,211.02,239
20110301|2011-02-17 20:30,18,211.02,211.02,211.02,211.02,9
20110301|2011-02-17 21:30,18,211.02,211.02,211.02,211.02,1
20110301|2011-02-17 22:00,18,211.02,211.02,211.02,211.02,1
20110301|2011-02-17 22:30,18,211.02,211.02,211.02,211.02,1
20110301|2011-02-18 00:00,18,211.02,211.02,211.02,211.02,127
20110301|2011-02-18 00:30,18,211.02,211.02,207.03,207.03,698
20110301|2011-02-18 01:00,18,207.03,207.72,202.2,204.25,471
20110301|2011-02-18 01:30,18,204.28,204.9,203,204.11,80
20110301|2011-02-18 02:00,18,204.45,205.99,204.4,205.99,74
20110301|2011-02-18 02:30,18,205.99,207.5,205.5,207.5,116
20110301|2011-02-18 03:00,18,207.1,207.1,203.53,203.53,278
20110301|2011-02-18 03:30,18,203.53,203.64,199.6,199.89,143
20110301|2011-02-18 04:00,18,199.8,200.22,198.59,199,106
20110301|2011-02-18 04:30,18,199.29,200.9,199.2,200.9,22
20110301|2011-02-18 05:00,18,201.06,202.89,199.45,202.04,44
20110301|2011-02-18 05:30,18,201.83,202.49,201.01,201.57,11
20110301|2011-02-18 06:00,18,202.04,203.1,201.8,203.1,54
20110301|2011-02-18 06:30,18,203.09,203.46,197.95,198.85,80
20110301|2011-02-18 07:00,18,198.51,200.4,197.02,199.6,350
20110301|2011-02-18 07:30,18,199.58,200.97,198.91,198.91,196
20110301|2011-02-18 08:00,18,198.49,198.88,197.02,197.02,176
20110301|2011-02-18 08:30,18,197.1,197.7,197.02,197.02,63
20110301|2011-02-18 09:00,18,197.02,197.02,197.02,197.02,7
20110301|2011-02-18 09:30,18,197.02,197.02,197.02,197.02,1
20110301|2011-02-18 10:00,18,197.02,197.02,197.02,197.02,7
20110301|2011-02-18 10:30,18,197.02,197.02,197.02,197.02,1
20110301|2011-02-18 11:00,18,197.02,197.02,197.02,197.02,1
20110301|2011-02-18 11:30,18,197.02,197.02,197.02,197.02,2
20110301|2011-02-18 12:00,18,197.02,197.02,197.02,197.02,1
20110301|2011-02-21 20:00,22,185,190.02,177.2,188,70
20110301|2011-02-21 20:30,22,186.78,187.27,186.51,186.51,15
20110301|2011-02-21 21:00,22,187.23,189.65,187.23,188.03,7
20110301|2011-02-21 21:30,22,187.66,187.8,187.53,187.8,7
20110301|2011-02-21 22:00,22,187.1,187.1,187.1,187.1,5
20110301|2011-02-21 22:30,22,187.1,187.1,187.1,187.1,4
20110301|2011-02-21 23:00,22,187.1,187.1,187.1,187.1,1
20110301|2011-02-21 23:30,22,186.4,186.4,186.05,186.2,25
20110301|2011-02-22 00:00,22,187,187.11,187,187.11,2
20110301|2011-02-22 00:30,22,186.39,186.39,186,186,19
20110301|2011-02-22 01:00,22,185.57,185.57,185.56,185.56,2
20110301|2011-02-22 02:00,22,187,187.2,186,187,14
20110301|2011-02-22 02:30,22,187,188.7,187,188.7,2
20110301|2011-02-22 04:30,22,187.7,187.7,187.7,187.7,1
20110301|2011-02-22 05:00,22,187.9,187.96,187.9,187.96,3
20110301|2011-02-22 06:30,22,187.7,187.7,187.7,187.7,2
20110301|2011-02-22 07:00,22,188.67,188.67,187.67,187.67,3
20110301|2011-02-22 07:30,22,188.58,188.58,187.29,187.29,4
20110301|2011-02-22 08:00,22,187.2,187.2,186.34,186.34,3
20110301|2011-02-22 08:30,22,186.7,186.7,185.97,186.31,9
20110301|2011-02-22 09:00,22,186,186,184.4,184.4,13
20110301|2011-02-22 09:30,22,184.2,184.2,182.1,183.5,20
20110301|2011-02-22 10:00,22,183.3,183.3,183,183.05,8
20110301|2011-02-22 10:30,22,183,183.12,182.2,183.12,11
20110301|2011-02-22 11:00,22,183.12,183.2,183,183,13
20110301|2011-02-22 11:30,22,183.15,183.15,183.15,183.15,2
20110301|2011-02-22 12:30,22,183.15,183.3,183.15,183.3,2
20110301|2011-02-22 13:00,22,184.34,184.34,182.07,182.07,27
20110301|2011-02-22 20:00,23,184.53,186.1,183.5,186.02,23
20110301|2011-02-22 20:30,23,186.55,187.76,185.38,185.38,21
20110301|2011-02-22 21:00,23,187.38,187.38,187.38,187.38,1
20110301|2011-02-22 23:30,23,187.4,187.4,187.4,187.4,1
20110301|2011-02-23 00:00,23,185.6,185.6,185,185,8
20110301|2011-02-23 01:30,23,186.35,186.95,186.02,186.02,21
20110301|2011-02-23 02:00,23,185.85,185.85,185,185,9
20110301|2011-02-23 02:30,23,184.52,184.52,182.52,182.55,6
20110301|2011-02-23 03:00,23,181.94,183.41,181.94,181.94,28
20110301|2011-02-23 03:30,23,181.94,181.94,181,181,46
20110301|2011-02-23 04:00,23,181,181,181,181,3
20110301|2011-02-23 05:30,23,180.9,181.86,180.9,181.58,5
20110301|2011-02-23 06:00,23,183,183.02,180.9,180.9,7
20110301|2011-02-23 07:00,23,183.07,184.93,182.43,182.43,13
20110301|2011-02-23 07:30,23,183.3,183.69,183.08,183.08,5
20110301|2011-02-23 08:00,23,184.1,184.2,184,184.2,4
20110301|2011-02-23 08:30,23,184.81,187.39,184.52,186.38,10
20110301|2011-02-23 09:00,23,184.65,184.65,183.37,183.37,6
20110301|2011-02-23 09:30,23,182.53,183.95,182,183.22,15
20110301|2011-02-23 10:00,23,183.6,184.52,182.85,184.52,8
20110301|2011-02-23 10:30,23,184.34,184.34,184.34,184.34,1
20110301|2011-02-23 11:30,23,185,185,184.89,184.89,3
20110301|2011-02-23 13:00,23,184.2,184.2,184,184,2
20110301|2011-02-23 21:00,24,185,185.07,183.9,183.9,14
20110301|2011-02-23 21:30,24,183,183,180.35,180.35,19
20110301|2011-02-23 22:00,24,180.06,180.1,180,180,8
20110301|2011-02-23 22:30,24,180.68,180.68,180.68,180.68,1
20110301|2011-02-23 23:30,24,180.05,180.41,180.05,180.41,2
20110301|2011-02-24 00:30,24,180.13,180.13,180.12,180.12,4
20110301|2011-02-24 01:00,24,180.41,180.41,180,180,5
20110301|2011-02-24 01:30,24,180,180,180,180,1
20110301|2011-02-24 04:00,24,180.25,180.64,180.25,180.64,3
20110301|2011-02-24 06:30,24,180,180,180,180,1
20110301|2011-02-24 07:00,24,179.79,179.8,179,179,6
20110301|2011-02-24 09:00,24,180,180.5,179.25,180.5,3
20110301|2011-02-24 09:30,24,180.46,180.5,180.46,180.48,4
20110301|2011-02-24 10:30,24,180.48,180.99,180.48,180.99,2
20110301|2011-02-24 13:00,24,180.4,181.32,180.4,181.32,2
20110301|2011-02-24 20:30,25,178.15,178.15,178.15,178.15,1
20110301|2011-02-24 21:30,25,180.75,180.75,180.75,180.75,3
20110301|2011-02-24 23:00,25,183.25,183.25,183.25,183.25,1
20110301|2011-02-25 00:00,25,181.84,181.84,181.84,181.84,1
20110301|2011-02-25 03:00,25,183.47,183.47,182.35,182.35,3
20110301|2011-02-25 05:30,25,183.25,183.25,183.25,183.25,1
20110301|2011-02-25 07:00,25,180,180,180,180,5
20110301|2011-02-25 07:30,25,180.21,180.74,180.21,180.74,6
20110301|2011-02-25 08:30,25,180.5,180.5,180.5,180.5,1
20110301|2011-02-25 09:00,25,181.19,185.34,181.19,185.34,4
20110301|2011-02-25 09:30,25,185.67,185.67,185.67,185.67,1
20110301|2011-02-25 10:00,25,187.8,187.8,187.8,187.8,1
20110301|2011-02-25 10:30,25,190.4,190.5,190.4,190.4,11
20110301|2011-02-25 11:00,25,190.28,190.5,190.28,190.5,3
20110301|2011-02-25 12:00,25,191.87,191.87,191.87,191.87,1
20110301|2011-02-25 12:30,25,192.1,192.5,192,192,5
20110301|2011-02-25 13:00,25,192.5,192.5,192.5,192.5,5
20110301|2011-02-27 22:00,28,200.25,200.25,200.25,200.25,2
20110301|2011-02-28 01:00,28,198.34,198.34,198.34,198.34,1
20110301|2011-02-28 07:00,28,205.6,205.6,205.6,205.6,1
20110301|2011-02-28 08:30,28,206.75,206.75,205,205,3
20110301|2011-02-28 09:00,28,200.25,200.25,200,200,3
20110301|2011-02-28 09:30,28,199.75,206,199.75,206,9
20110301|2011-02-28 10:00,28,205.5,205.5,205.5,205.5,3
20110301|2011-02-28 10:30,28,205.5,205.5,205.5,205.5,1
20110301|2011-02-28 11:00,28,205.5,205.5,205.5,205.5,2
20110301|2011-02-28 11:30,28,205.9,206,205.54,205.57,9
20110301|2011-02-28 12:30,28,205,205.21,205,205.21,2
20110301|2011-02-28 20:00,1,205.77,207.5,205.77,207.5,33
20110301|2011-02-28 21:00,1,207.5,207.5,207.5,207.5,5
20110301|2011-02-28 22:00,1,208.5,208.5,208.5,208.5,2
20110301|2011-02-28 22:30,1,208.5,208.5,208,208,5
20110301|2011-02-28 23:30,1,207.5,207.5,206.5,206.5,4
20110301|2011-03-01 04:00,1,209,209,209,209,1
20110301|2011-03-01 04:30,1,209,209,209,209,4
20110301|2011-03-01 07:00,1,209.5,209.5,209.5,209.5,5
20110301|2011-03-01 08:00,1,209.5,209.5,209.5,209.5,3
20110301|2011-03-01 08:30,1,205.5,209.25,205,205,12
20110301|2011-03-01 09:00,1,204,209.2,198.86,198.86,15
20110301|2011-03-01 09:30,1,205,205,201,201,4
20110301|2011-03-01 12:30,1,203,203,198,198,3
20110301|2011-03-01 13:00,1,198,199.9,190,199.9,10
20110301|2011-03-01 22:30,2,202,202,202,202,6
20110301|2011-03-01 23:00,2,202,202,202,202,1
20110301|2011-03-01 23:30,2,202,202.5,202,202.5,6
20110301|2011-03-02 01:00,2,202,202.25,202,202.25,4
20110301|2011-03-02 01:30,2,202.25,202.25,202.25,202.25,8
20110301|2011-03-02 03:30,2,202,202,202,202,2
20110301|2011-03-02 05:00,2,202,202,202,202,3
20110301|2011-03-02 05:30,2,209.25,209.25,209.25,209.25,2
20110301|2011-03-02 09:30,2,202.2,205.5,202.2,205.5,3
20110301|2011-03-02 10:30,2,201.6,203.65,195.25,203.65,5
20110301|2011-03-02 13:00,2,202.24,203.3,202.24,203.3,16
20110301|2011-03-03 07:30,3,203,203,203,203,1
20110301|2011-03-03 09:00,3,210.5,210.5,210.5,210.5,1
20110301|2011-03-03 10:00,3,206.5,206.5,206,206,7
20110301|2011-03-03 10:30,3,205.5,205.5,205.5,205.5,1
20110301|2011-03-03 20:30,4,211.79,211.79,211.79,211.79,1
20110301|2011-03-04 01:00,4,204,204,204,204,1
20110301|2011-03-04 03:00,4,217.77,217.77,217.77,217.77,1
20110301|2011-03-04 06:00,4,217.77,217.77,205.11,205.11,4
20110301|2011-03-04 08:00,4,215.5,217.77,215.5,217.73,20
20110301|2011-03-04 08:30,4,217.39,217.39,217.39,217.39,1
20110301|2011-03-04 09:30,4,214.99,215,214.99,215,7
20110301|2011-03-04 10:00,4,214,214,214,214,1
20110301|2011-03-04 12:00,4,215.8,215.8,215.8,215.8,1
20110301|2011-03-04 12:30,4,215.8,215.8,215.8,215.8,1
20110301|2011-03-04 13:00,4,214.5,215.5,214.5,215.5,4
20110301|2011-03-06 20:00,7,215.62,220.08,215.62,220.08,12
20110301|2011-03-07 01:00,7,222,222,222,222,4
20110301|2011-03-07 01:30,7,223,224.05,223,224.05,2
20110301|2011-03-07 02:30,7,227,227,227,227,2
20110301|2011-03-07 06:30,7,227,227,226.99,226.99,3
20110301|2011-03-07 08:00,7,224.2,224.2,224.2,224.2,2
20110301|2011-03-07 11:00,7,224.09,224.09,219.55,219.55,3
20110301|2011-03-07 11:30,7,219.5,219.5,219.5,219.5,1
20110301|2011-03-07 12:00,7,217,217.75,210.75,213.56,17
20110301|2011-03-07 12:30,7,218.7,218.7,214,214,3
20110301|2011-03-07 13:00,7,214.85,214.85,214.85,214.85,8
20110301|2011-03-07 20:00,8,211,211,211,211,1
20110301|2011-03-08 07:00,8,202.05,215,202.05,215,5
20110301|2011-03-08 09:30,8,211.5,211.5,210,210,2
20110301|2011-03-08 10:30,8,212.5,212.5,212.5,212.5,3
20110301|2011-03-08 11:00,8,210.05,210.05,210.05,210.05,3
20110301|2011-03-08 11:30,8,208,208,208,208,1
20110301|2011-03-08 12:00,8,209.95,209.97,209.95,209.97,2
20110301|2011-03-08 20:00,9,204,204,204,204,1
20110501|2010-07-21 09:30,21,74.78,74.78,74.71,74.72,26
20110501|2010-07-21 11:00,21,75.45,75.45,75.45,75.45,1
20110501|2010-07-21 12:00,21,75.11,75.11,75.11,75.11,6
20110501|2010-07-22 09:30,22,75.22,75.22,74.65,74.65,14
20110501|2010-07-22 10:00,22,74.59,74.64,74.59,74.6,5
20110501|2010-07-22 11:30,22,74.6,74.6,74.6,74.6,8
20110501|2010-07-22 12:00,22,74.65,74.68,74.65,74.68,2
20110501|2010-07-22 12:30,22,74.68,74.68,74.61,74.65,26
20110501|2010-07-22 13:00,22,74.75,74.85,74.75,74.85,2
20110501|2010-07-22 21:00,23,75.05,75.05,75.05,75.05,2
20110501|2010-07-22 21:30,23,75.05,75.05,75.05,75.05,6
20110501|2010-07-22 22:00,23,75,75,75,75,1
20110501|2010-07-23 01:30,23,75,75,74.86,74.86,17
20110501|2010-07-23 07:30,23,75.22,75.22,75.22,75.22,2
20110501|2010-07-23 08:00,23,75.01,75.01,75.01,75.01,1
20110501|2010-07-23 08:30,23,75.01,75.05,74.99,75.05,17
20110501|2010-07-23 09:30,23,74.96,74.96,74.96,74.96,5
20110501|2010-07-23 10:00,23,75.08,75.1,74.68,74.68,13
20110501|2010-07-23 10:30,23,74.6,74.6,74.6,74.6,4
20110501|2010-07-23 11:00,23,74.45,74.45,74.38,74.38,2
20110501|2010-07-23 11:30,23,74.67,74.67,74.67,74.67,1
20110501|2010-07-23 12:30,23,74.79,74.79,74.79,74.79,1
20110501|2010-07-26 09:30,26,75.25,75.63,75.23,75.63,8
20110501|2010-07-26 10:00,26,75.5,75.5,75.5,75.5,2
20110501|2010-07-26 11:00,26,75.49,75.49,75.49,75.49,2
20110501|2010-07-26 12:30,26,75.6,75.7,75.6,75.7,2
20110501|2010-07-27 06:30,27,76,76,76,76,3
20110501|2010-07-27 07:00,27,76,76,76,76,3
20110501|2010-07-27 09:00,27,75.63,75.9,75.63,75.9,6
20110501|2010-07-27 09:30,27,75.95,76.08,75.95,76.08,15
20110501|2010-07-27 10:00,27,76,76.05,75.7,75.7,23
20110501|2010-07-27 11:00,27,75.4,75.44,75.4,75.44,9
20110501|2010-07-27 11:30,27,75.53,75.57,75.53,75.57,4
20110501|2010-07-27 12:00,27,75.24,75.33,75.16,75.33,36
20110501|2010-07-27 13:00,27,75.21,75.21,74.99,75,32
20110501|2010-07-28 08:30,28,75.42,75.42,75.42,75.42,5
20110501|2010-07-28 09:30,28,75.78,75.79,75.78,75.79,2
20110501|2010-07-28 12:30,28,75.34,75.34,75.34,75.34,1
20110501|2010-07-28 13:00,28,75.3,75.39,75.02,75.16,12
20110501|2010-07-28 23:00,29,75.72,75.72,75.72,75.72,2
20110501|2010-07-29 04:30,29,75.75,75.75,75.75,75.75,25
20110501|2010-07-29 09:30,29,76.25,76.28,76.25,76.28,3
20110501|2010-07-29 10:00,29,76.13,76.13,76.13,76.13,2
20110501|2010-07-29 10:30,29,75.92,75.92,75.91,75.91,6
20110501|2010-07-29 11:00,29,75.75,75.75,75.71,75.71,3
20110501|2010-07-29 11:30,29,75.88,75.9,75.88,75.9,5
20110501|2010-07-29 12:00,29,75.9,75.9,75.9,75.9,1
20110501|2010-07-29 13:00,29,75.77,75.9,75.6,75.6,21
20110501|2010-07-30 05:30,30,76.4,76.4,76.4,76.4,4
20110501|2010-07-30 09:30,30,76.45,76.45,76.45,76.45,25
20110501|2010-07-30 10:00,30,76.49,76.49,76.49,76.49,25
20110501|2010-07-30 10:30,30,76.61,76.61,76.1,76.1,169
20110501|2010-07-30 11:00,30,76.15,76.15,76.05,76.05,54
20110501|2010-07-30 12:00,30,76.44,76.75,76.44,76.75,35
20110501|2010-07-30 12:30,30,76.9,76.99,76.9,76.97,28
20110501|2010-07-30 13:00,30,76.9,76.9,76.9,76.9,1
20110501|2010-08-01 20:30,2,76.99,76.99,76.99,76.99,3
20110501|2010-08-01 21:00,2,76.99,76.99,76.99,76.99,1
20110501|2010-08-01 21:30,2,76.99,76.99,76.98,76.98,18
20110501|2010-08-02 00:30,2,76.98,76.98,76.98,76.98,31
20110501|2010-08-02 01:00,2,76.98,76.99,76.98,76.99,19
20110501|2010-08-02 03:00,2,76.99,76.99,76.99,76.99,6
20110501|2010-08-02 06:00,2,77.24,77.24,77.24,77.24,7
20110501|2010-08-02 06:30,2,77.24,77.24,77.24,77.24,13
20110501|2010-08-02 07:00,2,77.49,77.49,77.49,77.49,2
20110501|2010-08-02 07:30,2,77.49,77.62,77.49,77.62,24
20110501|2010-08-02 09:30,2,77.45,77.74,77.45,77.74,38
20110501|2010-08-02 10:30,2,77.52,77.52,77.5,77.5,30
20110501|2010-08-02 11:00,2,77.5,77.5,77.5,77.5,285
20110501|2010-08-02 11:30,2,77.55,77.55,77.3,77.3,32
20110501|2010-08-02 12:30,2,77.5,77.5,77.5,77.5,1
20110501|2010-08-02 13:00,2,77.5,77.5,77.5,77.5,294
20110501|2010-08-02 23:00,3,77.1,77.1,77.1,77.1,3
20110501|2010-08-03 01:00,3,77.1,77.1,77.1,77.1,22
20110501|2010-08-03 02:30,3,77.4,77.4,77.4,77.4,1
20110501|2010-08-03 06:30,3,77.48,77.48,77.48,77.48,12
20110501|2010-08-03 07:00,3,77.35,77.4,77.35,77.4,18
20110501|2010-08-03 07:30,3,77.48,77.48,77.48,77.48,23
20110501|2010-08-03 08:00,3,77.48,77.48,77.48,77.48,5
20110501|2010-08-03 08:30,3,77.48,77.48,77.48,77.48,41
20110501|2010-08-03 09:00,3,77.48,77.48,77.48,77.48,23
20110501|2010-08-03 09:30,3,77.48,77.48,77.48,77.48,135
20110501|2010-08-03 10:00,3,77.6,77.6,77.6,77.6,24
20110501|2010-08-03 10:30,3,77.7,77.7,77.65,77.65,26
20110501|2010-08-03 11:00,3,77.87,77.87,77.87,77.87,1
20110501|2010-08-03 11:30,3,77.95,77.95,77.95,77.95,4
20110501|2010-08-03 12:00,3,77.73,77.95,77.73,77.95,14
20110501|2010-08-03 12:30,3,77.92,78.04,77.92,78.04,33
20110501|2010-08-03 13:00,3,78.15,78.27,78.15,78.27,21
20110501|2010-08-03 20:00,4,77.95,77.95,77.95,77.95,2
20110501|2010-08-03 23:30,4,77.6,77.6,77.6,77.6,2
20110501|2010-08-04 04:00,4,77.59,77.59,77.59,77.59,1
20110501|2010-08-04 04:30,4,77.76,77.85,77.76,77.85,12
20110501|2010-08-04 06:30,4,78,78,78,78,5
20110501|2010-08-04 07:00,4,78,78,78,78,2
20110501|2010-08-04 07:30,4,77.9,77.9,77.9,77.9,1
20110501|2010-08-04 08:00,4,77.9,77.9,77.9,77.9,2
20110501|2010-08-04 08:30,4,77.9,78,77.9,78,6
20110501|2010-08-04 09:00,4,78,78,78,78,2
20110501|2010-08-04 09:30,4,78.04,78.04,77.9,77.9,3
20110501|2010-08-04 10:00,4,77.85,77.85,77.7,77.7,3
20110501|2010-08-04 11:00,4,77.75,77.75,77.71,77.71,5
20110501|2010-08-04 11:30,4,77.84,77.84,77.84,77.84,5
20110501|2010-08-04 12:00,4,77.89,77.89,77.55,77.55,2
20110501|2010-08-04 13:00,4,77.6,77.6,77.6,77.6,8
20110501|2010-08-05 07:30,5,78,78,78,78,12
20110501|2010-08-05 08:00,5,78.24,78.31,78.24,78.31,16
20110501|2010-08-05 08:30,5,78.7,79.09,78.65,79.09,18
20110501|2010-08-05 09:00,5,78.8,79,78.8,78.85,23
20110501|2010-08-05 09:30,5,78.9,79.35,78.9,79.35,9
20110501|2010-08-05 10:00,5,79.2,79.2,79.2,79.2,1
20110501|2010-08-05 11:30,5,78.95,78.95,78.95,78.95,1
20110501|2010-08-05 12:00,5,78.7,78.7,78.65,78.65,3
20110501|2010-08-06 03:00,6,78.24,78.24,78.24,78.24,5
20110501|2010-08-06 03:30,6,78.24,78.24,78.24,78.24,15
20110501|2010-08-06 06:00,6,78.32,78.32,78.32,78.32,1
20110501|2010-08-06 06:30,6,78.47,78.47,78.46,78.46,10
20110501|2010-08-06 08:30,6,78.77,78.77,78.77,78.77,2
20110501|2010-08-06 10:00,6,78.54,78.54,78.54,78.54,1
20110501|2010-08-06 10:30,6,78.82,78.84,78.82,78.84,33
20110501|2010-08-06 11:00,6,78.84,78.85,78.84,78.85,24
20110501|2010-08-06 11:30,6,78.87,78.88,78.66,78.76,69
20110501|2010-08-06 12:00,6,78.73,78.79,78.73,78.79,6
20110501|2010-08-06 12:30,6,78.83,78.85,78.82,78.84,30
20110501|2010-08-06 13:00,6,78.67,78.91,78.67,78.87,9
20110501|2010-08-08 21:30,9,78.82,78.82,78.82,78.82,1
20110501|2010-08-09 02:00,9,78.85,78.85,78.85,78.85,3
20110501|2010-08-09 02:30,9,78.85,78.85,78.85,78.85,7
20110501|2010-08-09 05:00,9,78.85,78.85,78.85,78.85,1
20110501|2010-08-09 05:30,9,78.85,78.85,78.85,78.85,5
20110501|2010-08-09 06:00,9,78.85,78.85,78.85,78.85,3
20110501|2010-08-09 06:30,9,78.85,78.85,78.85,78.85,6
20110501|2010-08-09 09:00,9,78.9,78.9,78.9,78.9,3
20110501|2010-08-09 09:30,9,79.02,79.1,79,79,35
20110501|2010-08-10 00:30,10,79.35,79.47,79.35,79.47,6
20110501|2010-08-10 01:00,10,79.5,79.57,79.5,79.57,13
20110501|2010-08-10 08:30,10,78.94,78.94,78.94,78.94,5
20110501|2010-08-10 09:00,10,78.49,78.59,78.49,78.59,3
20110501|2010-08-10 09:30,10,79,79,79,79,12
20110501|2010-08-10 10:00,10,79.33,79.65,79.33,79.65,4
20110501|2010-08-10 10:30,10,79.85,79.88,79.85,79.88,8
20110501|2010-08-10 11:30,10,79.51,79.51,79.51,79.51,2
20110501|2010-08-10 12:30,10,79.88,79.93,79.88,79.9,26
20110501|2010-08-10 13:00,10,80,80,80,80,16
20110501|2010-08-11 08:30,11,79.54,79.54,79.54,79.54,1
20110501|2010-08-11 09:30,11,79.72,79.72,79.72,79.72,1
20110501|2010-08-11 10:00,11,79.85,79.85,79.85,79.85,1
20110501|2010-08-11 13:00,11,79.81,79.81,79.8,79.81,6
20110501|2010-08-12 07:00,12,79.2,79.35,79.2,79.35,3
20110501|2010-08-12 07:30,12,80,80.81,80,80.81,18
20110501|2010-08-12 08:00,12,80.93,81.25,80.91,81.25,15
20110501|2010-08-12 08:30,12,81.19,81.19,81.19,81.19,2
20110501|2010-08-12 10:00,12,81.09,81.09,81.09,81.09,3
20110501|2010-08-12 10:30,12,82.1,82.1,82.1,82.1,1
20110501|2010-08-12 11:00,12,81.9,81.9,81.68,81.68,3
20110501|2010-08-12 12:00,12,81.58,81.58,81.58,81.58,1
20110501|2010-08-12 12:30,12,81.75,81.75,81.75,81.75,1
20110501|2010-08-13 08:00,13,81.95,82.3,81.95,82.3,39
20110501|2010-08-13 08:30,13,82.31,82.31,82.21,82.21,3
20110501|2010-08-13 09:00,13,82.5,82.54,82.5,82.54,7
20110501|2010-08-13 09:30,13,82.86,82.86,82.86,82.86,8
20110501|2010-08-13 11:30,13,82.37,82.37,82.37,82.37,1
20110501|2010-08-15 23:00,16,82.32,82.32,82.32,82.32,1
20110501|2010-08-16 02:00,16,82.31,82.35,82.31,82.35,18
20110501|2010-08-16 04:30,16,82,82,82,82,2
20110501|2010-08-16 07:00,16,82,82,82,82,1
20110501|2010-08-16 07:30,16,82.17,82.21,82.16,82.16,7
20110501|2010-08-16 08:30,16,82.29,82.29,82.29,82.29,6
20110501|2010-08-16 09:00,16,82.29,82.29,82.29,82.29,15
20110501|2010-08-16 09:30,16,82.3,82.3,82.3,82.3,6
20110501|2010-08-16 10:00,16,82.08,82.08,82.08,82.08,6
20110501|2010-08-16 10:30,16,82.08,82.08,82.08,82.08,13
20110501|2010-08-16 11:00,16,82.08,82.08,82.08,82.08,17
20110501|2010-08-16 11:30,16,82.08,82.1,82.08,82.1,47
20110501|2010-08-16 12:00,16,81.88,81.88,81.88,81.88,1
20110501|2010-08-16 13:00,16,82.1,82.2,82.1,82.15,45
20110501|2010-08-17 03:00,17,82,82,82,82,1
20110501|2010-08-17 03:30,17,82,82,82,82,14
20110501|2010-08-17 08:00,17,82.05,82.05,82.05,82.05,2
20110501|2010-08-17 09:00,17,82,82,82,82,1
20110501|2010-08-17 09:30,17,82,82.43,82,82.43,56
20110501|2010-08-17 12:00,17,82.42,82.42,82.41,82.41,2
20110501|2010-08-17 12:30,17,82.5,82.53,82.5,82.53,14
20110501|2010-08-17 13:00,17,82.46,82.46,82.41,82.41,6
20110501|2010-08-18 08:00,18,82.43,82.43,82.38,82.38,3
20110501|2010-08-18 08:30,18,82.4,82.4,82,82,7
20110501|2010-08-18 09:30,18,81.71,81.71,81.71,81.71,1
20110501|2010-08-18 10:00,18,81.97,82.02,81.8,81.98,14
20110501|2010-08-18 10:30,18,81.99,82.19,81.99,82.14,8
20110501|2010-08-18 11:00,18,82.18,82.18,82.18,82.18,1
20110501|2010-08-18 11:30,18,82.21,82.21,82.21,82.21,2
20110501|2010-08-18 12:00,18,81.99,82.02,81.99,82.02,4
20110501|2010-08-18 12:30,18,82.02,82.1,82.02,82.1,12
20110501|2010-08-18 13:00,18,82.09,82.21,82.09,82.15,41
20110501|2010-08-19 03:00,19,82.15,82.15,82.15,82.15,2
20110501|2010-08-19 06:00,19,82.38,82.42,82.38,82.42,5
20110501|2010-08-19 07:00,19,82.14,82.14,82.12,82.12,29
20110501|2010-08-19 07:30,19,82.19,82.19,82.19,82.19,43
20110501|2010-08-19 08:00,19,82.39,82.44,82.39,82.44,9
20110501|2010-08-19 08:30,19,82.43,82.45,82.43,82.45,4
20110501|2010-08-19 09:00,19,82.45,82.45,82.45,82.45,23
20110501|2010-08-19 09:30,19,82.55,82.56,82.52,82.56,21
20110501|2010-08-19 10:00,19,82.33,82.33,82.33,82.33,1
20110501|2010-08-19 10:30,19,82.3,82.3,82.27,82.27,29
20110501|2010-08-19 11:00,19,82.27,82.27,82.27,82.27,15
20110501|2010-08-19 11:30,19,82.45,82.48,82.44,82.48,6
20110501|2010-08-19 12:00,19,82.6,82.6,82.6,82.6,1
20110501|2010-08-19 12:30,19,82.55,82.55,82.42,82.42,11
20110501|2010-08-19 13:00,19,82.55,82.61,82.42,82.58,9
20110501|2010-08-19 20:00,20,82.35,82.35,82.35,82.35,10
20110501|2010-08-20 01:00,20,82.02,82.02,82.02,82.02,1
20110501|2010-08-20 01:30,20,81.56,81.56,81.56,81.56,1
20110501|2010-08-20 03:00,20,81.65,81.65,81.65,81.65,4
20110501|2010-08-20 07:30,20,81.8,81.8,81.75,81.75,7
20110501|2010-08-20 10:00,20,81.76,81.76,81.75,81.75,5
20110501|2010-08-20 10:30,20,81.98,81.98,81.85,81.86,3
20110501|2010-08-20 13:00,20,81.97,81.97,81.94,81.94,4
20110501|2010-08-23 04:30,23,81.86,81.86,81.61,81.61,28
20110501|2010-08-23 07:00,23,82.44,82.44,82.44,82.44,1
20110501|2010-08-23 07:30,23,82.65,82.85,82.65,82.8,6
20110501|2010-08-23 09:30,23,82.86,82.88,82.58,82.58,15
20110501|2010-08-23 10:00,23,82.49,82.66,82.17,82.17,14
20110501|2010-08-23 10:30,23,82.19,82.19,82.19,82.19,1
20110501|2010-08-23 11:30,23,82.74,82.74,82.74,82.74,1
20110501|2010-08-23 13:00,23,82.5,82.6,82.5,82.51,5
20110501|2010-08-24 05:30,24,82.75,82.95,82.75,82.95,27
20110501|2010-08-24 06:30,24,82.35,82.35,82.35,82.35,1
20110501|2010-08-24 07:00,24,82.12,82.12,82,82,5
20110501|2010-08-24 07:30,24,82,82,82,82,18
20110501|2010-08-24 08:00,24,82,82,82,82,41
20110501|2010-08-24 08:30,24,81.59,81.59,81.59,81.59,3
20110501|2010-08-24 10:30,24,82.24,82.3,82.24,82.3,4
20110501|2010-08-24 11:00,24,82.35,82.35,82.35,82.35,14
20110501|2010-08-24 11:30,24,82.36,82.38,82.33,82.33,5
20110501|2010-08-24 12:00,24,82.35,82.37,82.32,82.32,21
20110501|2010-08-24 13:00,24,82.51,83.75,82.51,83.75,241
20110501|2010-08-24 21:30,25,83.45,83.45,83.45,83.45,11
20110501|2010-08-25 03:00,25,83.45,83.45,83.45,83.45,2
20110501|2010-08-25 03:30,25,83.45,83.45,83.45,83.45,2
20110501|2010-08-25 04:00,25,83.45,83.45,83.45,83.45,9
20110501|2010-08-25 06:00,25,83.51,83.51,83.49,83.49,5
20110501|2010-08-25 07:30,25,83.44,83.44,83.39,83.39,7
20110501|2010-08-25 08:30,25,83.24,83.25,83.24,83.24,6
20110501|2010-08-25 09:00,25,83.1,83.35,83.03,83.35,10
20110501|2010-08-25 09:30,25,83.49,83.55,83.49,83.55,10
20110501|2010-08-25 10:00,25,83.68,83.69,83.68,83.69,3
20110501|2010-08-25 10:30,25,83.59,83.91,83.59,83.91,24
20110501|2010-08-25 11:00,25,83.79,83.79,83.66,83.66,3
20110501|2010-08-25 12:00,25,83.91,83.95,83.74,83.74,13
20110501|2010-08-25 12:30,25,83.62,83.62,83.5,83.5,4
20110501|2010-08-25 13:00,25,83.5,83.6,83.5,83.51,5
20110501|2010-08-26 07:00,26,83.7,83.73,83.7,83.73,3
20110501|2010-08-26 07:30,26,83.73,83.8,83.73,83.8,18
20110501|2010-08-26 08:00,26,83.84,84,83.84,84,56
20110501|2010-08-26 08:30,26,84,84.12,84,84.09,4
20110501|2010-08-26 09:00,26,84.24,84.45,84.24,84.45,67
20110501|2010-08-26 09:30,26,84.24,84.26,84.19,84.2,33
20110501|2010-08-26 10:00,26,84,84.25,83.95,84.25,25
20110501|2010-08-26 10:30,26,84.35,84.4,84.33,84.36,10
20110501|2010-08-26 11:00,26,84.35,84.36,84.25,84.25,11
20110501|2010-08-26 11:30,26,84.45,84.5,84.35,84.35,18
20110501|2010-08-26 12:00,26,84.45,84.5,84.35,84.5,11
20110501|2010-08-26 12:30,26,84.6,84.6,84.52,84.52,7
20110501|2010-08-26 13:00,26,84.55,84.78,84.55,84.7,13
20110501|2010-08-26 20:00,27,84.62,84.62,84.62,84.62,2
20110501|2010-08-26 22:00,27,84.8,84.9,84.8,84.9,5
20110501|2010-08-26 23:30,27,84.89,84.9,84.89,84.9,8
20110501|2010-08-27 00:00,27,84.95,84.95,84.95,84.95,11
20110501|2010-08-27 00:30,27,84.95,84.95,84.95,84.95,5
20110501|2010-08-27 01:30,27,84.95,85,84.95,85,11
20110501|2010-08-27 02:00,27,85,85,85,85,3
20110501|2010-08-27 10:00,27,85.25,85.35,85.25,85.31,23
20110501|2010-08-27 10:30,27,85.32,85.44,85.3,85.3,4
20110501|2010-08-27 11:00,27,85.44,85.44,85.15,85.15,18
20110501|2010-08-27 11:30,27,85.1,85.1,85.1,85.1,12
20110501|2010-08-27 12:00,27,85.1,85.1,85.1,85.1,5
20110501|2010-08-27 13:00,27,85,85,84.52,84.62,31
20110501|2010-08-30 00:30,30,84.7,84.7,84.7,84.7,2
20110501|2010-08-30 01:00,30,84.62,84.62,84.62,84.62,3
20110501|2010-08-30 03:30,30,84.36,84.36,84.35,84.35,3
20110501|2010-08-30 08:30,30,84.6,84.6,84.6,84.6,3
20110501|2010-08-30 09:30,30,84.5,84.5,84.5,84.5,4
20110501|2010-08-30 10:00,30,84.95,84.95,84.87,84.87,14
20110501|2010-08-30 11:00,30,84.8,84.8,84.8,84.8,1
20110501|2010-08-30 12:30,30,84.94,84.98,84.89,84.98,20
20110501|2010-08-30 13:00,30,84.98,84.98,84.84,84.9,7
20110501|2010-08-30 21:30,31,85.09,85.09,85.09,85.09,2
20110501|2010-08-31 01:30,31,85.09,85.09,85.08,85.09,10
20110501|2010-08-31 09:00,31,85.35,85.35,85.26,85.35,26
20110501|2010-08-31 09:30,31,85.38,85.4,85.38,85.4,26
20110501|2010-08-31 10:00,31,85.4,85.5,85.4,85.5,42
20110501|2010-08-31 10:30,31,85.5,85.5,85.48,85.5,9
20110501|2010-08-31 11:30,31,85.8,85.8,85.8,85.8,1
20110501|2010-08-31 12:00,31,85.55,85.55,85.55,85.55,3
20110501|2010-08-31 12:30,31,85.8,85.8,85.47,85.47,19
20110501|2010-08-31 13:00,31,85.46,85.46,85,85.19,42
20110501|2010-09-01 02:30,1,85,85,85,85,3
20110501|2010-09-01 07:00,1,85.32,85.33,85.31,85.33,7
20110501|2010-09-01 07:30,1,85.39,85.39,85.39,85.39,1
20110501|2010-09-01 08:00,1,85.42,85.42,85.4,85.4,2
20110501|2010-09-01 08:30,1,85.65,85.65,85.65,85.65,1
20110501|2010-09-01 09:00,1,85.65,85.65,85.65,85.65,6
20110501|2010-09-01 09:30,1,85.59,85.59,85.41,85.41,9
20110501|2010-09-01 10:00,1,85.65,85.75,85.65,85.75,15
20110501|2010-09-01 10:30,1,85.47,85.47,85.44,85.44,3
20110501|2010-09-01 11:00,1,85.28,85.49,85.28,85.49,10
20110501|2010-09-01 11:30,1,85.58,85.7,85.51,85.63,7
20110501|2010-09-01 12:00,1,85.7,85.72,85.7,85.72,2
20110501|2010-09-01 12:30,1,85.3,85.3,85.28,85.28,2
20110501|2010-09-01 13:00,1,85.54,85.54,85.27,85.44,12
20110501|2010-09-01 20:00,2,85.9,85.9,85.9,85.9,13
20110501|2010-09-01 20:30,2,85.9,85.9,85.9,85.9,9
20110501|2010-09-01 21:30,2,85.9,85.9,85.9,85.9,3
20110501|2010-09-02 03:00,2,86.4,86.4,86.4,86.4,50
20110501|2010-09-02 05:00,2,86.4,86.4,86.4,86.4,10
20110501|2010-09-02 06:30,2,86.5,86.5,86.5,86.5,10
20110501|2010-09-02 08:00,2,86.38,86.96,86.38,86.96,10
20110501|2010-09-02 08:30,2,86.81,86.81,86.81,86.81,1
20110501|2010-09-02 09:00,2,87.11,87.53,87.08,87.5,12
20110501|2010-09-02 10:00,2,87.31,87.39,87.31,87.39,7
20110501|2010-09-02 10:30,2,87.45,87.5,87.45,87.5,40
20110501|2010-09-02 11:00,2,87.41,87.5,87.41,87.5,4
20110501|2010-09-02 11:30,2,87.5,87.5,87.5,87.5,5
20110501|2010-09-02 12:30,2,87.4,87.4,87.3,87.3,3
20110501|2010-09-02 13:00,2,87.23,87.43,87.2,87.2,23
20110501|2010-09-02 20:00,3,87.31,87.34,87.31,87.34,25
20110501|2010-09-02 22:00,3,87.53,87.53,87.53,87.53,1
20110501|2010-09-03 02:00,3,88.02,88.1,88.02,88.1,5
20110501|2010-09-03 05:00,3,87.35,87.35,87.35,87.35,6
20110501|2010-09-03 05:30,3,87.35,87.35,87.35,87.35,7
20110501|2010-09-03 06:00,3,87.33,87.33,87.33,87.33,2
20110501|2010-09-03 07:00,3,87.35,87.35,87.3,87.3,3
20110501|2010-09-03 07:30,3,87.15,87.15,87.15,87.15,4
20110501|2010-09-03 08:30,3,87.44,87.76,87.44,87.76,6
20110501|2010-09-03 09:30,3,87.79,87.79,87.05,87.05,11
20110501|2010-09-03 10:00,3,87.03,87.03,87.03,87.03,3
20110501|2010-09-03 10:30,3,87.31,87.31,87.31,87.31,1
20110501|2010-09-03 11:00,3,87.17,87.45,87.17,87.45,2
20110501|2010-09-03 11:30,3,87.43,87.5,87.4,87.4,13
20110501|2010-09-03 12:00,3,87.5,87.7,87.5,87.7,12
20110501|2010-09-03 12:30,3,87.7,87.7,87.61,87.61,2
20110501|2010-09-03 13:00,3,87.66,87.84,87.34,87.53,12
20110501|2010-09-06 20:00,7,87.99,90.45,87.99,90.45,114
20110501|2010-09-07 01:00,7,88.81,88.81,88.81,88.81,5
20110501|2010-09-07 01:30,7,89,89,89,89,14
20110501|2010-09-07 02:00,7,89.18,89.19,88.99,88.99,7
20110501|2010-09-07 03:00,7,89.11,89.19,89.11,89.19,6
20110501|2010-09-07 04:00,7,89.35,89.35,89.35,89.35,10
20110501|2010-09-07 07:00,7,89.2,89.2,89.2,89.2,1
20110501|2010-09-07 07:30,7,89.6,89.6,89.6,89.6,12
20110501|2010-09-07 09:30,7,89.69,89.87,89.69,89.87,65
20110501|2010-09-07 10:00,7,89.86,89.95,89.86,89.95,31
20110501|2010-09-07 11:30,7,89.5,89.5,89.5,89.5,12
20110501|2010-09-07 12:00,7,89.5,89.5,89.5,89.5,100
20110501|2010-09-07 12:30,7,89.5,89.5,89.5,89.5,20
20110501|2010-09-07 13:00,7,89.01,89.35,89.01,89.35,5
20110501|2010-09-07 20:00,8,89,89,89,89,5
20110501|2010-09-08 01:00,8,89.05,89.05,89,89,18
20110501|2010-09-08 02:00,8,89,89,89,89,4
20110501|2010-09-08 02:30,8,89,89,89,89,2
20110501|2010-09-08 03:00,8,89,89,89,89,14
20110501|2010-09-08 03:30,8,89,89,89,89,12
20110501|2010-09-08 04:00,8,89,89,89,89,1
20110501|2010-09-08 04:30,8,89,89,89,89,5
20110501|2010-09-08 06:30,8,89.15,89.15,89,89,11
20110501|2010-09-08 07:00,8,89.12,89.17,89.12,89.17,9
20110501|2010-09-08 07:30,8,89,89,89,89,6
20110501|2010-09-08 08:00,8,89,89,89,89,12
20110501|2010-09-08 08:30,8,89,89.2,89,89.2,8
20110501|2010-09-08 09:00,8,89.25,89.25,89.25,89.25,21
20110501|2010-09-08 09:30,8,89.02,89.09,89.02,89.09,3
20110501|2010-09-08 10:00,8,89,89,89,89,21
20110501|2010-09-08 10:30,8,89,89,88.62,88.64,56
20110501|2010-09-08 11:00,8,88.7,88.7,88.7,88.7,6
20110501|2010-09-08 12:00,8,88.65,88.67,88.65,88.67,5
20110501|2010-09-08 12:30,8,88.8,88.8,88.8,88.8,1
20110501|2010-09-08 13:00,8,88.89,88.91,88.85,88.88,29
20110501|2010-09-08 21:00,9,88.6,88.6,88.6,88.6,1
20110501|2010-09-09 08:00,9,88.6,88.6,88.6,88.6,3
20110501|2010-09-09 08:30,9,88.6,88.73,88.46,88.46,17
20110501|2010-09-09 09:30,9,88.46,88.87,88.46,88.87,33
20110501|2010-09-09 10:00,9,88.99,89.35,88.99,89.25,18
20110501|2010-09-09 10:30,9,88.72,88.73,88.72,88.72,46
20110501|2010-09-09 11:00,9,88.67,88.67,88.55,88.55,3
20110501|2010-09-09 12:00,9,89.03,89.03,88.96,88.96,5
20110501|2010-09-09 12:30,9,89.03,89.03,89.03,89.03,1
20110501|2010-09-09 13:00,9,89.1,89.14,89.02,89.05,7
20110501|2010-09-09 20:00,10,88.75,88.75,88.75,88.75,12
20110501|2010-09-09 20:30,10,88.75,88.75,88.75,88.75,2
20110501|2010-09-09 21:00,10,88.75,88.75,88.75,88.75,6
20110501|2010-09-09 21:30,10,88.75,88.75,88.75,88.75,45
20110501|2010-09-09 22:30,10,88.85,88.85,88.85,88.85,5
20110501|2010-09-09 23:00,10,88.85,89.45,88.85,89.45,7
20110501|2010-09-10 00:00,10,89.5,89.5,89.5,89.5,1
20110501|2010-09-10 01:00,10,89.87,89.88,89.87,89.88,3
20110501|2010-09-10 03:30,10,90.2,90.2,90.2,90.2,1
20110501|2010-09-10 07:30,10,90.05,90.07,90.05,90.07,2
20110501|2010-09-10 08:00,10,89.52,89.52,89.27,89.27,10
20110501|2010-09-10 08:30,10,88.8,89.58,88.8,89.5,10
20110501|2010-09-10 09:00,10,89.45,89.73,89.45,89.73,16
20110501|2010-09-10 09:30,10,89.65,89.65,89.35,89.35,12
20110501|2010-09-10 10:00,10,89.5,89.5,89.5,89.5,1
20110501|2010-09-10 11:00,10,89.05,89.05,89.05,89.05,1
20110501|2010-09-10 11:30,10,88.83,88.9,88.83,88.9,3
20110501|2010-09-10 12:30,10,89.13,89.4,89.13,89.25,15
20110501|2010-09-10 13:00,10,89.4,89.5,89.37,89.37,15
20110501|2010-09-12 20:30,13,90.01,90.01,90.01,90.01,2
20110501|2010-09-12 21:30,13,90.05,90.05,90.05,90.05,3
20110501|2010-09-12 23:30,13,90.15,90.15,90.15,90.15,7
20110501|2010-09-13 00:30,13,90.15,90.15,90.15,90.15,15
20110501|2010-09-13 01:00,13,90.15,90.15,90.15,90.15,5
20110501|2010-09-13 02:00,13,90.21,90.21,90.21,90.21,1
20110501|2010-09-13 02:30,13,90.15,90.15,90.15,90.15,9
20110501|2010-09-13 04:30,13,90.1,90.2,90.1,90.2,3
20110501|2010-09-13 05:00,13,90.12,90.25,90.12,90.25,17
20110501|2010-09-13 06:30,13,90.3,90.3,90.3,90.3,10
20110501|2010-09-13 07:00,13,90.21,90.21,90.21,90.21,1
20110501|2010-09-13 08:00,13,90.46,90.5,90.45,90.5,3
20110501|2010-09-13 08:30,13,90.53,90.55,90.53,90.55,3
20110501|2010-09-13 09:00,13,90.6,90.75,90.6,90.75,23
20110501|2010-09-13 09:30,13,90.75,91.33,90.75,91.33,22
20110501|2010-09-13 10:00,13,91.25,91.25,90.95,90.95,8
20110501|2010-09-13 10:30,13,91.1,91.25,91.1,91.15,5
20110501|2010-09-13 11:00,13,91.21,91.21,91.05,91.05,6
20110501|2010-09-13 11:30,13,91.1,91.1,91.1,91.1,1
20110501|2010-09-13 12:00,13,91.17,91.27,91.17,91.27,6
20110501|2010-09-13 12:30,13,91.1,91.1,90.95,91.02,9
20110501|2010-09-13 13:00,13,90.99,91,90.99,91,47
20110501|2010-09-13 21:30,14,91.3,91.3,91.3,91.3,10
20110501|2010-09-14 00:00,14,91.77,91.77,91.77,91.77,4
20110501|2010-09-14 01:30,14,91.99,91.99,91.99,91.99,12
20110501|2010-09-14 02:00,14,92,92,92,92,1
20110501|2010-09-14 05:00,14,91.82,91.85,91.82,91.85,5
20110501|2010-09-14 05:30,14,91.86,91.86,91.86,91.86,1
20110501|2010-09-14 06:00,14,91.95,91.95,91.95,91.95,3
20110501|2010-09-14 06:30,14,91.95,91.99,91.95,91.99,22
20110501|2010-09-14 07:00,14,91.98,91.98,91.98,91.98,3
20110501|2010-09-14 08:00,14,91.98,91.98,91.98,91.98,1
20110501|2010-09-14 08:30,14,91.97,92,91.97,92,23
20110501|2010-09-14 09:00,14,92.01,92.18,92.01,92.18,8
20110501|2010-09-14 09:30,14,92.1,92.3,92.1,92.28,36
20110501|2010-09-14 10:00,14,92.28,92.32,92.1,92.1,24
20110501|2010-09-14 10:30,14,92.3,92.71,92.3,92.71,11
20110501|2010-09-14 11:00,14,92.55,92.55,92.28,92.5,24
20110501|2010-09-14 11:30,14,92.39,92.39,92.39,92.39,1
20110501|2010-09-14 12:00,14,92.31,92.31,92.2,92.2,29
20110501|2010-09-14 13:00,14,92.25,92.25,92.01,92.01,23
20110501|2010-09-14 22:00,15,92.55,92.55,92.5,92.5,25
20110501|2010-09-14 22:30,15,92.35,92.35,92.35,92.35,4
20110501|2010-09-15 01:00,15,92.35,92.35,92.35,92.35,2
20110501|2010-09-15 01:30,15,92.99,92.99,92.99,92.99,2
20110501|2010-09-15 02:00,15,92.99,92.99,92.99,92.99,2
20110501|2010-09-15 03:00,15,92.79,92.79,92.79,92.79,1
20110501|2010-09-15 04:00,15,92.89,92.89,92.89,92.89,1
20110501|2010-09-15 06:30,15,92.99,93.2,92.99,93.2,22
20110501|2010-09-15 07:30,15,92.98,92.98,92.98,92.98,1
20110501|2010-09-15 08:00,15,92.3,92.3,91.73,91.73,22
20110501|2010-09-15 08:30,15,91.98,92.4,91.96,92.4,8
20110501|2010-09-15 09:00,15,92.36,92.62,92.3,92.62,12
20110501|2010-09-15 09:30,15,92.67,92.76,92.55,92.59,58
20110501|2010-09-15 10:00,15,92.65,92.65,92.35,92.35,69
20110501|2010-09-15 10:30,15,92.31,92.31,92.23,92.23,5
20110501|2010-09-15 11:00,15,92.23,92.23,92.23,92.23,24
20110501|2010-09-15 11:30,15,92.15,92.15,92.13,92.14,23
20110501|2010-09-15 12:00,15,92.12,92.2,92.1,92.2,35
20110501|2010-09-15 12:30,15,92.06,92.06,91.87,91.87,57
20110501|2010-09-15 13:00,15,92.01,92.01,91.87,91.87,2
20110501|2010-09-16 00:00,16,92.04,92.04,92.04,92.04,2
20110501|2010-09-16 00:30,16,92.04,92.04,92.04,92.04,6
20110501|2010-09-16 05:30,16,92.18,92.18,92.18,92.18,2
20110501|2010-09-16 06:00,16,92.48,92.48,92.48,92.48,1
20110501|2010-09-16 06:30,16,92.48,92.48,92.48,92.48,3
20110501|2010-09-16 07:00,16,92.48,92.75,92.48,92.75,19
20110501|2010-09-16 07:30,16,92.79,93.55,92.79,93.55,230
20110501|2010-09-16 08:00,16,93.55,93.85,93.55,93.85,57
20110501|2010-09-16 08:30,16,93.4,93.69,93.4,93.6,21
20110501|2010-09-16 09:00,16,93.48,94.1,93.48,94.1,52
20110501|2010-09-16 09:30,16,93.26,93.26,93.25,93.25,2
20110501|2010-09-16 10:00,16,92.91,92.91,92.6,92.81,7
20110501|2010-09-16 10:30,16,92.7,93.59,92.7,93.59,6
20110501|2010-09-16 11:00,16,93.53,93.53,93.53,93.53,1
20110501|2010-09-16 11:30,16,93.2,93.2,93.2,93.2,2
20110501|2010-09-16 12:30,16,93.75,94,93.75,94,18
20110501|2010-09-16 13:00,16,93.9,93.96,93.64,93.85,16
20110501|2010-09-16 20:00,17,94.27,94.3,94.15,94.3,35
20110501|2010-09-16 20:30,17,94.2,94.2,94.2,94.2,25
20110501|2010-09-16 21:00,17,94.2,94.2,94.08,94.2,16
20110501|2010-09-16 21:30,17,94.2,94.2,94.2,94.2,14
20110501|2010-09-16 22:30,17,94.67,94.72,94.67,94.72,4
20110501|2010-09-17 00:30,17,94.7,94.7,94.7,94.7,5
20110501|2010-09-17 01:00,17,94.7,94.7,94.7,94.7,3
20110501|2010-09-17 03:00,17,94.61,94.61,94.58,94.58,3
20110501|2010-09-17 03:30,17,94.55,94.55,94.55,94.55,2
20110501|2010-09-17 04:30,17,94.85,94.85,94.85,94.85,1
20110501|2010-09-17 05:00,17,94.85,94.85,94.85,94.85,5
20110501|2010-09-17 08:00,17,94.85,94.85,94.85,94.85,39
20110501|2010-09-17 08:30,17,94.86,94.95,94.85,94.95,21
20110501|2010-09-17 09:00,17,94.9,94.9,94.9,94.9,6
20110501|2010-09-17 09:30,17,94.66,95.3,94.65,95.26,178
20110501|2010-09-17 10:00,17,95.3,95.95,95.3,95.77,285
20110501|2010-09-17 10:30,17,95.81,95.87,95.81,95.87,6
20110501|2010-09-17 11:00,17,95.86,96,95.86,96,13
20110501|2010-09-17 11:30,17,95.8,95.8,95.8,95.8,1
20110501|2010-09-17 12:00,17,95.95,96.01,95.93,95.95,73
20110501|2010-09-17 12:30,17,96.01,96.2,95.95,95.95,48
20110501|2010-09-17 13:00,17,96.13,96.8,96.13,96.8,69
20110501|2010-09-19 20:00,20,97.88,99.68,97.82,99.68,33
20110501|2010-09-19 20:30,20,99,99,99,99,2
20110501|2010-09-19 23:30,20,98.76,98.76,98.76,98.76,5
20110501|2010-09-20 00:00,20,98.5,98.8,98.5,98.8,14
20110501|2010-09-20 01:00,20,99.3,99.3,99.3,99.3,1
20110501|2010-09-20 01:30,20,99.3,99.3,99.3,99.3,30
20110501|2010-09-20 02:30,20,99.51,99.77,99.51,99.75,88
20110501|2010-09-20 04:30,20,99.7,99.7,99.69,99.69,3
20110501|2010-09-20 05:00,20,99.99,100,99.99,100,48
20110501|2010-09-20 05:30,20,100,100.2,100,100.03,58
20110501|2010-09-20 06:00,20,100,100,99.87,99.87,29
20110501|2010-09-20 07:00,20,99.35,99.35,99.35,99.35,1
20110501|2010-09-20 07:30,20,99.3,99.5,99.3,99.3,64
20110501|2010-09-20 08:00,20,99.3,99.55,99.3,99.55,4
20110501|2010-09-20 08:30,20,99.55,99.58,99.55,99.58,25
20110501|2010-09-20 09:00,20,99.58,100.03,99.58,100.03,49
20110501|2010-09-20 09:30,20,99.69,99.69,99.34,99.38,43
20110501|2010-09-20 10:00,20,99.39,99.39,99.38,99.38,168
20110501|2010-09-20 11:00,20,99,99,99,99,24
20110501|2010-09-20 11:30,20,99,99,99,99,1
20110501|2010-09-20 13:00,20,98.2,98.2,98.2,98.2,2
20110501|2010-09-20 20:00,21,98.35,98.35,98.35,98.35,3
20110501|2010-09-20 20:30,21,98.5,98.7,98.5,98.7,2
20110501|2010-09-20 21:30,21,99.24,99.28,99.24,99.28,2
20110501|2010-09-20 22:00,21,99.29,99.3,99.29,99.3,6
20110501|2010-09-20 23:00,21,99.3,99.3,99.3,99.3,1
20110501|2010-09-20 23:30,21,99.5,99.8,99.5,99.8,4
20110501|2010-09-21 00:00,21,99.9,99.9,99.8,99.8,3
20110501|2010-09-21 00:30,21,100,100.2,100,100.2,24
20110501|2010-09-21 01:00,21,100.2,100.2,100.2,100.2,28
20110501|2010-09-21 03:00,21,100.55,100.55,100.55,100.55,2
20110501|2010-09-21 03:30,21,100.38,100.38,100.38,100.38,14
20110501|2010-09-21 04:00,21,100.55,100.7,100.55,100.7,26
20110501|2010-09-21 04:30,21,100.44,100.44,100.44,100.44,2
20110501|2010-09-21 05:00,21,100.5,100.7,100.5,100.7,41
20110501|2010-09-21 06:30,21,100.5,100.5,100.5,100.5,49
20110501|2010-09-21 07:00,21,100.41,100.41,100.15,100.15,15
20110501|2010-09-21 07:30,21,100.15,100.2,99.8,99.8,10
20110501|2010-09-21 08:00,21,99.77,99.95,99.77,99.95,5
20110501|2010-09-21 08:30,21,100.2,100.2,100.2,100.2,15
20110501|2010-09-21 09:30,21,99.79,99.85,99.35,99.8,59
20110501|2010-09-21 10:00,21,100.71,100.92,100.71,100.8,8
20110501|2010-09-21 10:30,21,100.8,100.8,100.8,100.8,1
20110501|2010-09-21 11:00,21,100.44,100.54,100.44,100.54,3
20110501|2010-09-21 12:00,21,100.24,100.6,100.24,100.3,137
20110501|2010-09-21 12:30,21,100.3,100.3,100.3,100.3,46
20110501|2010-09-21 13:00,21,99.8,100.64,99.8,100.64,9
20110501|2010-09-21 21:00,22,100.69,100.76,100.69,100.76,4
20110501|2010-09-21 22:00,22,100.7,100.76,100.7,100.76,3
20110501|2010-09-21 22:30,22,100.7,100.7,100.7,100.7,4
20110501|2010-09-21 23:00,22,100.8,100.8,100.8,100.8,26
20110501|2010-09-21 23:30,22,100.8,100.8,100.78,100.8,41
20110501|2010-09-22 00:00,22,100.8,100.83,100.8,100.83,10
20110501|2010-09-22 01:00,22,100.83,100.83,100.83,100.83,22
20110501|2010-09-22 01:30,22,100.5,100.5,100.36,100.36,15
20110501|2010-09-22 02:30,22,100.62,100.62,100.62,100.62,2
20110501|2010-09-22 06:00,22,101,101,101,101,15
20110501|2010-09-22 08:00,22,101,101.58,101,101.58,13
20110501|2010-09-22 09:00,22,102,102,102,102,100
20110501|2010-09-22 09:30,22,101.55,101.86,101.1,101.61,80
20110501|2010-09-22 10:00,22,101.83,102.44,101.63,101.63,264
20110501|2010-09-22 10:30,22,101.61,101.8,101.61,101.73,13
20110501|2010-09-22 11:00,22,101.31,101.32,101.26,101.26,17
20110501|2010-09-22 11:30,22,101.26,101.3,100.33,100.82,192
20110501|2010-09-22 12:00,22,100.5,100.55,100.29,100.29,24
20110501|2010-09-22 12:30,22,100,100,99.15,99.45,16
20110501|2010-09-22 13:00,22,99.58,99.58,98.85,98.98,9
20110501|2010-09-22 20:30,23,98,98,98,98,1
20110501|2010-09-22 21:30,23,98.24,98.24,98.24,98.24,6
20110501|2010-09-22 22:00,23,98.2,98.2,98.2,98.2,3
20110501|2010-09-23 00:30,23,98,98,98,98,1
20110501|2010-09-23 01:00,23,98,98,97.95,97.95,10
20110501|2010-09-23 01:30,23,97.96,97.96,97.61,97.61,6
20110501|2010-09-23 03:00,23,98.3,98.3,98.3,98.3,1
20110501|2010-09-23 07:00,23,97.66,97.66,97.66,97.66,1
20110501|2010-09-23 07:30,23,98.24,98.24,98.24,98.24,1
20110501|2010-09-23 09:00,23,97.48,97.69,97.23,97.69,8
20110501|2010-09-23 09:30,23,97.7,97.7,97.11,97.11,4
20110501|2010-09-23 10:00,23,97.15,97.15,96.26,96.81,124
20110501|2010-09-23 10:30,23,97,97,96.45,96.45,19
20110501|2010-09-23 11:00,23,96.45,96.45,96.27,96.29,41
20110501|2010-09-23 11:30,23,96.25,96.25,95.85,95.85,52
20110501|2010-09-23 12:00,23,96.27,96.27,96.27,96.27,5
20110501|2010-09-23 13:00,23,96.61,96.61,95.87,95.87,9
20110501|2010-09-24 03:30,24,96,96,96,96,5
20110501|2010-09-24 04:00,24,96.1,96.1,96.1,96.1,3
20110501|2010-09-24 07:30,24,97.11,97.11,97.11,97.11,1
20110501|2010-09-24 08:00,24,96.97,96.97,96.97,96.97,2
20110501|2010-09-24 08:30,24,97.11,98,97.11,98,7
20110501|2010-09-24 09:00,24,97.9,98.5,97.9,98.5,19
20110501|2010-09-24 09:30,24,98.14,98.27,98.14,98.27,3
20110501|2010-09-24 10:00,24,98.6,98.67,97.97,97.97,6
20110501|2010-09-24 11:00,24,98.11,98.11,98.11,98.11,5
20110501|2010-09-24 11:30,24,98.3,98.3,98.3,98.3,2
20110501|2010-09-24 12:00,24,98.75,98.75,98.75,98.75,1
20110501|2010-09-24 13:00,24,98.17,98.32,98.11,98.32,24
20110501|2010-09-26 20:00,27,100.7,101.2,100.52,101.2,25
20110501|2010-09-26 20:30,27,100.71,101.2,100.7,101,34
20110501|2010-09-26 21:30,27,100.1,100.1,100.1,100.1,1
20110501|2010-09-27 05:00,27,101.2,101.2,101.2,101.2,1
20110501|2010-09-27 07:00,27,101.35,101.35,101.35,101.35,4
20110501|2010-09-27 07:30,27,101.45,101.45,101,101,8
20110501|2010-09-27 08:00,27,101.07,101.09,101.07,101.09,2
20110501|2010-09-27 08:30,27,101.21,101.21,101.21,101.21,1
20110501|2010-09-27 09:00,27,101.2,101.25,101.2,101.25,3
20110501|2010-09-27 09:30,27,101.15,101.15,100.12,101.15,17
20110501|2010-09-27 11:00,27,101.1,101.1,101.1,101.1,1
20110501|2010-09-27 11:30,27,101.5,102.33,101.5,102.33,5
20110501|2010-09-27 12:00,27,102.35,102.35,102.35,102.35,10
20110501|2010-09-27 13:00,27,102.35,102.35,102.35,102.35,13
20110501|2010-09-27 20:00,28,103.15,103.57,103.15,103.57,33
20110501|2010-09-27 21:00,28,103.55,104.02,103.55,104,39
20110501|2010-09-27 21:30,28,104,104,104,104,4
20110501|2010-09-27 22:00,28,103.95,103.95,103.95,103.95,1
20110501|2010-09-27 22:30,28,103.95,103.95,103.95,103.95,9
20110501|2010-09-27 23:00,28,103.98,104,103.98,103.99,14
20110501|2010-09-27 23:30,28,104,104,104,104,4
20110501|2010-09-28 00:30,28,104,104.3,104,104.29,49
20110501|2010-09-28 02:30,28,103.74,104,103.74,104,18
20110501|2010-09-28 03:00,28,103.5,103.58,103.5,103.58,7
20110501|2010-09-28 04:00,28,103.5,103.6,103.5,103.6,18
20110501|2010-09-28 04:30,28,103.6,103.6,103.6,103.6,5
20110501|2010-09-28 06:00,28,103.6,103.6,103.6,103.6,17
20110501|2010-09-28 07:00,28,103.6,103.6,103.5,103.5,9
20110501|2010-09-28 07:30,28,103.81,104.22,103.54,103.95,11
20110501|2010-09-28 08:00,28,104.18,104.42,104.18,104.42,5
20110501|2010-09-28 08:30,28,104.25,104.46,104.13,104.45,42
20110501|2010-09-28 09:30,28,103.65,103.65,103,103.1,32
20110501|2010-09-28 10:00,28,104.04,104.04,103.69,103.69,8
20110501|2010-09-28 10:30,28,103.7,103.7,103.4,103.4,12
20110501|2010-09-28 11:00,28,103.78,103.8,103.78,103.8,7
20110501|2010-09-28 11:30,28,103.9,103.9,103.9,103.9,1
20110501|2010-09-28 12:30,28,103.42,103.71,103.42,103.71,16
20110501|2010-09-28 13:00,28,103.4,103.5,103.28,103.5,12
20110501|2010-09-28 20:00,29,103,103,103,103,9
20110501|2010-09-28 20:30,29,102.4,102.41,102.3,102.4,13
20110501|2010-09-28 23:00,29,101.25,101.25,101.25,101.25,1
20110501|2010-09-29 00:30,29,100.5,100.5,100.5,100.5,6
20110501|2010-09-29 01:00,29,100.5,100.5,100.5,100.5,1
20110501|2010-09-29 01:30,29,100.45,100.45,100.45,100.45,1
20110501|2010-09-29 02:00,29,101,101,101,101,3
20110501|2010-09-29 04:30,29,100.5,100.5,100.5,100.5,6
20110501|2010-09-29 06:30,29,100.03,100.03,100.03,100.03,1
20110501|2010-09-29 07:30,29,100.62,100.62,100.62,100.62,2
20110501|2010-09-29 08:00,29,100.21,100.37,100.21,100.37,5
20110501|2010-09-29 08:30,29,100,100.05,99.34,99.4,51
20110501|2010-09-29 09:30,29,99.34,99.43,99.34,99.43,82
20110501|2010-09-29 10:00,29,99.6,99.79,99.34,99.34,11
20110501|2010-09-29 13:00,29,99.34,99.34,99.34,99.34,5
20110501|2010-09-29 20:00,30,99,99,97.65,97.65,77
20110501|2010-09-29 21:00,30,98.67,98.87,98.67,98.87,6
20110501|2010-09-30 00:00,30,99.83,99.83,99.83,99.83,1
20110501|2010-09-30 02:30,30,100.5,100.5,100.5,100.5,10
20110501|2010-09-30 03:30,30,100.6,100.6,100.6,100.6,2
20110501|2010-09-30 04:00,30,100.6,100.6,100.6,100.6,1
20110501|2010-09-30 05:30,30,100.42,100.42,100.42,100.42,9
20110501|2010-09-30 06:00,30,100.42,100.42,100.42,100.42,4
20110501|2010-09-30 06:30,30,100.42,100.42,100.42,100.42,2
20110501|2010-09-30 07:00,30,100.39,100.39,100.33,100.33,2
20110501|2010-09-30 07:30,30,100.14,100.14,99.83,99.83,10
20110501|2010-09-30 08:00,30,99.78,99.96,99.78,99.96,13
20110501|2010-09-30 08:30,30,100.16,100.5,100.16,100.5,18
20110501|2010-09-30 09:00,30,100.5,100.5,100.15,100.15,10
20110501|2010-09-30 09:30,30,99.93,101.1,99.7,99.7,54
20110501|2010-09-30 10:00,30,99.47,99.47,98.3,98.3,51
20110501|2010-09-30 10:30,30,98.84,99.38,98.84,99.1,11
20110501|2010-09-30 11:00,30,99.2,99.24,98.88,98.88,3
20110501|2010-09-30 11:30,30,98.55,98.61,98.22,98.61,81
20110501|2010-09-30 12:00,30,98.34,98.46,98.34,98.46,7
20110501|2010-09-30 12:30,30,98.79,98.79,98.57,98.57,7
20110501|2010-09-30 13:00,30,99.2,100.19,99.2,99.7,62
20110501|2010-09-30 20:30,1,100.2,100.2,99.8,99.8,2
20110501|2010-10-01 08:00,1,99.51,99.51,99.51,99.51,2
20110501|2010-10-01 09:00,1,99.66,99.66,99.63,99.63,3
20110501|2010-10-01 09:30,1,99.18,99.2,99.18,99.2,3
20110501|2010-10-01 10:00,1,98.64,98.74,98.41,98.41,14
20110501|2010-10-01 10:30,1,98.31,98.32,98.15,98.15,6
20110501|2010-10-01 11:00,1,98.15,98.15,98.05,98.05,55
20110501|2010-10-01 11:30,1,98.05,98.05,97.72,97.72,27
20110501|2010-10-01 12:00,1,97.71,97.71,97.1,97.1,64
20110501|2010-10-01 12:30,1,97.4,97.4,97,97,36
20110501|2010-10-01 13:00,1,96.75,96.75,96.5,96.5,48
20110501|2010-10-03 20:00,4,96.65,96.65,96,96,25
20110501|2010-10-03 23:00,4,96.47,96.47,96.47,96.47,1
20110501|2010-10-04 02:30,4,96.5,96.5,96.5,96.5,18
20110501|2010-10-04 03:00,4,96.5,96.5,96.5,96.5,47
20110501|2010-10-04 04:00,4,96.06,96.06,96,96,15
20110501|2010-10-04 06:00,4,95.9,95.9,95.9,95.9,3
20110501|2010-10-04 06:30,4,95.8,95.8,95.8,95.8,1
20110501|2010-10-04 07:00,4,95.8,95.85,95.8,95.85,19
20110501|2010-10-04 07:30,4,95.75,95.75,95,95.25,316
20110501|2010-10-04 08:00,4,95.25,95.39,94.87,94.87,65
20110501|2010-10-04 08:30,4,95.01,95.01,95.01,95.01,5
20110501|2010-10-04 09:00,4,95.16,95.16,94.65,94.9,141
20110501|2010-10-04 09:30,4,94.56,95.52,94.56,95.14,47
20110501|2010-10-04 10:00,4,95.69,95.75,95.69,95.75,5
20110501|2010-10-04 10:30,4,95.08,95.56,95.08,95.45,40
20110501|2010-10-04 11:00,4,95.68,97.24,95.68,97.18,93
20110501|2010-10-04 11:30,4,96.57,96.58,96.57,96.58,2
20110501|2010-10-04 12:00,4,96.43,96.43,96.37,96.43,3
20110501|2010-10-04 12:30,4,96.16,96.65,96.16,96.65,22
20110501|2010-10-04 13:00,4,96.69,96.78,96.24,96.38,26
20110501|2010-10-04 20:00,5,96,96.12,96,96.12,65
20110501|2010-10-04 20:30,5,96.05,96.05,96.05,96.05,1
20110501|2010-10-04 23:00,5,96.25,96.25,96.25,96.25,1
20110501|2010-10-04 23:30,5,96.55,96.55,96.55,96.55,1
20110501|2010-10-05 00:30,5,96.25,96.25,96.25,96.25,5
20110501|2010-10-05 01:30,5,96.31,96.31,96.31,96.31,1
20110501|2010-10-05 02:30,5,96.45,96.5,96.45,96.5,3
20110501|2010-10-05 03:00,5,96.5,96.6,96.5,96.6,25
20110501|2010-10-05 03:30,5,96.6,96.64,96.6,96.64,13
20110501|2010-10-05 04:00,5,97,97.49,97,97.49,2
20110501|2010-10-05 04:30,5,97.41,97.41,97.41,97.41,1
20110501|2010-10-05 05:30,5,97.53,97.53,97.41,97.41,10
20110501|2010-10-05 06:30,5,97.78,97.78,97.78,97.78,1
20110501|2010-10-05 07:00,5,97.83,98.07,97.83,98.07,20
20110501|2010-10-05 07:30,5,97.35,97.35,97.35,97.35,1
20110501|2010-10-05 08:00,5,98.02,98.02,97.59,97.59,4
20110501|2010-10-05 09:00,5,97.99,98.03,97.38,97.38,10
20110501|2010-10-05 09:30,5,97.9,98.59,97.9,98.34,20
20110501|2010-10-05 10:00,5,98.34,98.62,98.24,98.62,11
20110501|2010-10-05 10:30,5,98.43,98.43,97.74,97.74,3
20110501|2010-10-05 11:00,5,97.74,97.74,97.65,97.65,22
20110501|2010-10-05 11:30,5,97.42,97.42,97.4,97.4,5
20110501|2010-10-05 12:30,5,98.04,98.05,97.7,97.7,9
20110501|2010-10-05 13:00,5,97.76,97.76,97.02,97.07,71
20110501|2010-10-05 22:30,6,97.28,97.28,97.28,97.28,9
20110501|2010-10-05 23:30,6,96.93,96.93,96.93,96.93,1
20110501|2010-10-06 03:00,6,97.17,97.28,97.17,97.28,3
20110501|2010-10-06 07:00,6,97.3,97.3,97.3,97.3,4
20110501|2010-10-06 07:30,6,97.3,97.3,97.3,97.3,1
20110501|2010-10-06 08:00,6,97.3,97.3,97.3,97.3,21
20110501|2010-10-06 08:30,6,97.49,97.49,97.47,97.47,2
20110501|2010-10-06 09:30,6,97.55,98.62,97.55,98.25,7
20110501|2010-10-06 10:00,6,97.99,98,97.95,98,35
20110501|2010-10-06 10:30,6,98.02,98.02,98,98,2
20110501|2010-10-06 11:30,6,98.2,98.21,98.2,98.21,2
20110501|2010-10-06 12:00,6,98.03,98.03,98.03,98.03,8
20110501|2010-10-06 13:00,6,98.2,98.25,98.1,98.24,16
20110501|2010-10-06 21:30,7,98.5,98.5,98.5,98.5,24
20110501|2010-10-07 00:00,7,99.88,99.94,99.88,99.94,3
20110501|2010-10-07 00:30,7,100.03,100.03,100.03,100.03,1
20110501|2010-10-07 02:00,7,100.32,100.32,100.32,100.32,3
20110501|2010-10-07 06:00,7,99.91,99.91,99.9,99.91,6
20110501|2010-10-07 07:00,7,100.1,100.31,100.1,100.31,2
20110501|2010-10-07 08:00,7,100.2,100.25,100.2,100.21,13
20110501|2010-10-07 08:30,7,100.01,100.46,100.01,100.21,27
20110501|2010-10-07 09:00,7,100.01,100.01,100,100,10
20110501|2010-10-07 09:30,7,99.79,100.21,99.72,100.21,27
20110501|2010-10-07 10:30,7,100.8,100.8,99.72,99.72,35
20110501|2010-10-07 11:00,7,100.65,100.65,100.65,100.65,5
20110501|2010-10-07 11:30,7,100.61,100.8,100.33,100.33,22
20110501|2010-10-07 12:00,7,100.26,100.3,100.26,100.3,2
20110501|2010-10-07 12:30,7,100.77,100.77,100.5,100.5,4
20110501|2010-10-07 13:00,7,100.76,101.16,100.23,100.73,29
20110501|2010-10-07 20:00,8,101.35,102.13,101.35,102.13,13
20110501|2010-10-07 20:30,8,102.5,102.5,102.5,102.5,10
20110501|2010-10-07 21:00,8,103,103,103,103,1
20110501|2010-10-07 22:30,8,102.75,102.75,102.68,102.68,44
20110501|2010-10-07 23:00,8,102.5,102.6,102.5,102.6,27
20110501|2010-10-07 23:30,8,102.6,102.65,102.6,102.6,12
20110501|2010-10-08 00:00,8,102.6,102.6,102.6,102.6,5
20110501|2010-10-08 00:30,8,102.55,102.55,102.55,102.55,5
20110501|2010-10-08 02:00,8,102.13,102.25,102.12,102.25,16
20110501|2010-10-08 03:00,8,102.1,102.15,102.1,102.15,2
20110501|2010-10-08 07:00,8,102.35,102.55,102.32,102.55,20
20110501|2010-10-08 07:30,8,102.55,104.1,102.55,104.1,36
20110501|2010-10-08 08:00,8,104.2,104.51,104.2,104.51,77
20110501|2010-10-08 08:30,8,104.53,104.53,104.53,104.53,6
20110501|2010-10-08 09:00,8,104.53,104.53,104.53,104.53,16
20110501|2010-10-08 09:30,8,104.53,104.53,104.48,104.53,33
20110501|2010-10-08 10:00,8,104.53,104.53,103.4,103.7,38
20110501|2010-10-08 10:30,8,103.33,103.33,102.2,102.2,32
20110501|2010-10-08 11:00,8,102.41,102.59,102.41,102.59,19
20110501|2010-10-08 11:30,8,102.73,102.73,102.33,102.33,10
20110501|2010-10-08 12:00,8,102.05,102.47,102,102.47,26
20110501|2010-10-08 12:30,8,102.75,103.36,102.75,102.77,23
20110501|2010-10-10 20:00,11,105.2,105.6,105.16,105.6,30
20110501|2010-10-10 20:30,11,105.6,105.6,105.6,105.6,3
20110501|2010-10-10 21:00,11,105.09,105.09,105,105.05,11
20110501|2010-10-10 22:00,11,105.25,105.3,105.25,105.3,6
20110501|2010-10-10 22:30,11,105.3,105.3,105.19,105.19,7
20110501|2010-10-10 23:30,11,105.19,105.3,105.15,105.3,9
20110501|2010-10-11 00:00,11,105.3,105.3,105.3,105.3,10
20110501|2010-10-11 00:30,11,105.25,105.3,105.25,105.3,12
20110501|2010-10-11 01:00,11,105.55,105.65,105.55,105.65,2
20110501|2010-10-11 02:00,11,105.95,105.95,105.88,105.92,22
20110501|2010-10-11 02:30,11,105.65,106.04,105.65,105.86,25
20110501|2010-10-11 03:00,11,106,106,106,106,13
20110501|2010-10-11 05:00,11,106.61,106.61,106.61,106.61,9
20110501|2010-10-11 05:30,11,106.7,106.7,106.7,106.7,1
20110501|2010-10-11 07:00,11,106.85,107,106.85,107,16
20110501|2010-10-11 07:30,11,107,107,106.95,106.95,8
20110501|2010-10-11 08:00,11,106.95,107,106.95,107,33
20110501|2010-10-11 09:00,11,106.95,107,106.95,107,5
20110501|2010-10-11 09:30,11,107.13,107.28,107.13,107.28,13
20110501|2010-10-11 10:00,11,107.28,107.28,107.28,107.28,5
20110501|2010-10-11 11:00,11,107.28,107.28,106.95,106.95,29
20110501|2010-10-11 11:30,11,107.28,107.28,107.28,107.28,5
20110501|2010-10-11 12:00,11,107.28,107.28,107.28,107.28,35
20110501|2010-10-11 12:30,11,107.28,107.28,107.28,107.28,14
20110501|2010-10-11 13:00,11,107.28,107.28,107.03,107.26,59
20110501|2010-10-11 20:00,12,106.08,106.08,105.66,105.66,32
20110501|2010-10-11 20:30,12,105.89,106.08,105.89,106.08,2
20110501|2010-10-11 21:30,12,106.2,106.5,106,106.5,36
20110501|2010-10-11 22:00,12,106.5,106.5,106.5,106.5,4
20110501|2010-10-11 22:30,12,107.64,107.69,107.31,107.31,6
20110501|2010-10-11 23:00,12,107.8,107.9,107.8,107.9,21
20110501|2010-10-11 23:30,12,107.9,107.9,107.9,107.9,1
20110501|2010-10-12 00:00,12,107.9,107.9,107.9,107.9,1
20110501|2010-10-12 00:30,12,108,108.09,108,108,24
20110501|2010-10-12 01:00,12,108,108.08,107.24,108.08,33
20110501|2010-10-12 01:30,12,106.8,106.8,106.8,106.8,6
20110501|2010-10-12 02:00,12,106.8,106.8,106.8,106.8,83
20110501|2010-10-12 02:30,12,106.8,106.8,106.8,106.8,3
20110501|2010-10-12 03:00,12,106.8,106.8,106.8,106.8,16
20110501|2010-10-12 03:30,12,106.8,106.8,106.58,106.58,34
20110501|2010-10-12 04:00,12,106.5,106.5,106.5,106.5,4
20110501|2010-10-12 04:30,12,106.76,107.02,106.76,107.02,14
20110501|2010-10-12 05:30,12,107,107.18,107,107.18,5
20110501|2010-10-12 06:30,12,106.6,106.6,106.6,106.6,1
20110501|2010-10-12 07:00,12,107.87,108.5,107.87,108.44,16
20110501|2010-10-12 07:30,12,107.84,107.87,107.8,107.8,6
20110501|2010-10-12 08:00,12,107,107,107,107,1
20110501|2010-10-12 08:30,12,107.15,107.34,107.02,107.02,19
20110501|2010-10-12 09:00,12,107,107.08,106.8,107.08,42
20110501|2010-10-12 09:30,12,106.5,106.51,106.12,106.3,73
20110501|2010-10-12 10:00,12,105.86,105.86,105.8,105.86,21
20110501|2010-10-12 10:30,12,105.86,105.95,105.62,105.62,50
20110501|2010-10-12 11:00,12,105.66,105.7,105.64,105.7,7
20110501|2010-10-12 11:30,12,106,106,106,106,1
20110501|2010-10-12 12:00,12,105.54,105.54,105.54,105.54,1
20110501|2010-10-12 12:30,12,105.9,105.9,105.53,105.53,8
20110501|2010-10-12 13:00,12,105.79,105.79,105.41,105.64,126
20110501|2010-10-12 21:00,13,105.23,105.23,105.23,105.23,4
20110501|2010-10-12 21:30,13,105.23,105.23,105.23,105.23,1
20110501|2010-10-13 02:00,13,106.5,106.55,106.5,106.55,11
20110501|2010-10-13 03:00,13,106.35,106.35,106.35,106.35,1
20110501|2010-10-13 03:30,13,106.35,106.35,106.35,106.35,1
20110501|2010-10-13 05:00,13,106.35,106.35,106.35,106.35,1
20110501|2010-10-13 06:30,13,106.25,106.25,106.25,106.25,21
20110501|2010-10-13 08:00,13,105.51,105.51,105.51,105.51,5
20110501|2010-10-13 08:30,13,105.96,106.04,105.96,106.04,7
20110501|2010-10-13 09:00,13,106.13,106.59,106.09,106.59,5
20110501|2010-10-13 09:30,13,106.6,106.69,105.7,105.7,16
20110501|2010-10-13 10:00,13,105.68,105.68,105.53,105.53,4
20110501|2010-10-13 10:30,13,105.47,105.55,105.47,105.55,2
20110501|2010-10-13 11:00,13,105.5,105.5,105.4,105.4,2
20110501|2010-10-13 11:30,13,105.46,105.46,105.34,105.34,8
20110501|2010-10-13 12:00,13,105.68,105.72,105.68,105.72,2
20110501|2010-10-13 12:30,13,105.72,105.72,105.59,105.61,6
20110501|2010-10-13 13:00,13,105.3,105.79,105.3,105.79,51
20110501|2010-10-13 20:00,14,105.85,105.85,105.85,105.85,6
20110501|2010-10-13 21:30,14,105.85,105.85,105.85,105.85,19
20110501|2010-10-13 22:00,14,106.1,106.1,106.1,106.1,1
20110501|2010-10-13 23:00,14,106.1,106.1,106.1,106.1,1
20110501|2010-10-14 00:30,14,106.35,106.75,106.35,106.75,28
20110501|2010-10-14 01:00,14,106.75,107.5,106.75,107.5,24
20110501|2010-10-14 02:00,14,106.93,106.93,106.93,106.93,2
20110501|2010-10-14 02:30,14,107.5,107.5,107.5,107.5,1
20110501|2010-10-14 06:30,14,107.75,107.75,107.75,107.75,1
20110501|2010-10-14 07:00,14,107.85,107.85,107.85,107.85,9
20110501|2010-10-14 07:30,14,108,108,108,108,10
20110501|2010-10-14 08:00,14,108.3,108.64,108.3,108.3,4
20110501|2010-10-14 08:30,14,108.25,108.4,108.25,108.4,13
20110501|2010-10-14 09:00,14,108.92,108.92,108.92,108.92,33
20110501|2010-10-14 09:30,14,108.88,109.05,108.71,109.05,36
20110501|2010-10-14 10:00,14,109.06,109.63,108.81,108.81,24
20110501|2010-10-14 10:30,14,109.15,109.56,109.07,109.1,13
20110501|2010-10-14 11:00,14,109.1,109.64,108.32,109.64,44
20110501|2010-10-14 11:30,14,109.64,109.64,109.64,109.64,14
20110501|2010-10-14 12:30,14,109.64,109.64,109.64,109.64,4
20110501|2010-10-14 13:00,14,109.64,109.64,109.64,109.64,17
20110501|2010-10-14 20:00,15,109.9,109.9,109.1,109.1,14
20110501|2010-10-14 20:30,15,107.01,109.01,107.01,109.01,2
20110501|2010-10-14 21:00,15,109.99,109.99,109.99,109.99,1
20110501|2010-10-14 22:00,15,109.95,109.95,109.95,109.95,1
20110501|2010-10-14 23:30,15,109.95,109.95,109.95,109.95,1
20110501|2010-10-15 00:00,15,108.5,109.95,108.5,109.95,3
20110501|2010-10-15 03:00,15,109.95,109.95,109.95,109.95,3
20110501|2010-10-15 04:00,15,109.95,110,109.95,110,5
20110501|2010-10-15 07:30,15,109.9,109.9,109.9,109.9,1
20110501|2010-10-15 08:30,15,107.31,107.31,105.23,105.4,27
20110501|2010-10-15 09:00,15,105.53,105.53,104.87,105.28,109
20110501|2010-10-15 09:30,15,105.75,106.25,104.87,104.91,34
20110501|2010-10-15 10:00,15,104.85,105.29,104.85,105.29,6
20110501|2010-10-15 10:30,15,105.24,105.42,105,105.13,60
20110501|2010-10-15 11:00,15,105.14,105.14,104.64,104.64,117
20110501|2010-10-15 11:30,15,104.64,104.64,104.64,104.64,1
20110501|2010-10-17 20:00,18,103.35,103.89,103.35,103.89,10
20110501|2010-10-17 20:30,18,104.52,104.64,104.52,104.64,9
20110501|2010-10-17 21:00,18,104.5,104.64,104.5,104.5,32
20110501|2010-10-17 21:30,18,104.5,104.5,104.5,104.5,31
20110501|2010-10-17 22:00,18,104.5,104.56,104.5,104.56,51
20110501|2010-10-17 22:30,18,104.56,104.56,104.56,104.56,5
20110501|2010-10-17 23:30,18,104.56,104.56,104.56,104.56,1
20110501|2010-10-18 00:30,18,104.56,104.56,104.56,104.56,16
20110501|2010-10-18 01:00,18,104.64,104.64,104.64,104.64,1
20110501|2010-10-18 02:00,18,104.64,104.64,104.64,104.64,15
20110501|2010-10-18 02:30,18,104.7,104.95,104.7,104.95,43
20110501|2010-10-18 03:30,18,104.9,104.9,104.9,104.9,18
20110501|2010-10-18 05:30,18,104.79,104.79,104.79,104.79,9
20110501|2010-10-18 06:00,18,104.79,104.79,104.79,104.79,9
20110501|2010-10-18 07:00,18,104.45,105,104.45,104.8,12
20110501|2010-10-18 07:30,18,104.9,104.9,104.89,104.89,12
20110501|2010-10-18 08:00,18,104.86,104.89,104.86,104.89,3
20110501|2010-10-18 08:30,18,104.78,104.85,104.74,104.79,20
20110501|2010-10-18 09:00,18,104.79,105,104.79,105,52
20110501|2010-10-18 09:30,18,105,105.5,105,105.28,164
20110501|2010-10-18 10:00,18,105.6,105.6,104.95,104.95,28
20110501|2010-10-18 10:30,18,104.95,104.95,104.4,104.52,111
20110501|2010-10-18 11:30,18,105.06,105.14,105.01,105.11,29
20110501|2010-10-18 12:00,18,105.14,105.26,104.96,104.96,19
20110501|2010-10-18 12:30,18,104.96,104.97,104.74,104.74,53
20110501|2010-10-18 13:00,18,104.53,105.26,104.4,105.05,292
20110501|2010-10-18 20:00,19,104.99,105.49,104.99,105.49,48
20110501|2010-10-18 20:30,19,105.52,105.74,105.52,105.74,34
20110501|2010-10-19 01:30,19,105,105,105,105,1
20110501|2010-10-19 02:30,19,105.3,105.3,105.3,105.3,18
20110501|2010-10-19 05:00,19,105.68,105.68,105.68,105.68,1
20110501|2010-10-19 06:00,19,105.5,105.5,105.5,105.5,2
20110501|2010-10-19 06:30,19,105.22,105.22,104.4,104.4,116
20110501|2010-10-19 07:00,19,104.4,104.4,104.32,104.32,11
20110501|2010-10-19 07:30,19,104.21,104.24,103.84,103.84,89
20110501|2010-10-19 08:00,19,103.84,103.84,103.65,103.65,58
20110501|2010-10-19 08:30,19,103.58,103.58,103.58,103.58,1
20110501|2010-10-19 09:00,19,104.4,104.76,104,104.69,16
20110501|2010-10-19 09:30,19,104.5,105,104,104.94,83
20110501|2010-10-19 10:00,19,104.46,104.46,104.46,104.46,3
20110501|2010-10-19 10:30,19,104.45,104.7,104.45,104.7,7
20110501|2010-10-19 11:00,19,104.69,104.75,104.4,104.4,9
20110501|2010-10-19 11:30,19,104.25,104.4,104,104,47
20110501|2010-10-19 12:00,19,103.98,104.1,103.58,104.1,53
20110501|2010-10-19 12:30,19,103.8,103.9,103.8,103.8,6
20110501|2010-10-19 13:00,19,103.75,103.75,103,103,279
20110501|2010-10-19 20:00,20,103.61,104.75,103.61,103.65,23
20110501|2010-10-19 20:30,20,104.06,104.06,103.96,103.96,3
20110501|2010-10-19 21:00,20,103.9,103.9,103.17,103.17,11
20110501|2010-10-19 21:30,20,104.41,104.52,104.11,104.11,25
20110501|2010-10-19 22:00,20,104.86,104.86,104.63,104.72,5
20110501|2010-10-19 22:30,20,104.9,104.9,104.9,104.9,1
20110501|2010-10-20 00:00,20,105.39,105.39,105.39,105.39,10
20110501|2010-10-20 02:30,20,105.19,105.19,105.19,105.19,1
20110501|2010-10-20 03:30,20,105.19,105.19,105.19,105.19,2
20110501|2010-10-20 05:30,20,105.46,105.46,105.46,105.46,1
20110501|2010-10-20 07:30,20,105.02,105.02,105.02,105.02,10
20110501|2010-10-20 08:00,20,105.02,105.02,105.02,105.02,27
20110501|2010-10-20 08:30,20,105.12,105.25,105.12,105.25,8
20110501|2010-10-20 09:00,20,105.44,105.45,105.44,105.45,2
20110501|2010-10-20 09:30,20,105.36,106.5,105.36,106,51
20110501|2010-10-20 10:00,20,106,106.4,105.9,106.1,80
20110501|2010-10-20 10:30,20,106,106,105.8,105.95,7
20110501|2010-10-20 11:00,20,105.95,106,105.95,106,9
20110501|2010-10-20 11:30,20,106,106.2,105.95,106.17,33
20110501|2010-10-20 12:30,20,106.19,107.61,106.19,107.1,42
20110501|2010-10-20 13:00,20,106.99,107.08,106.3,107,34
20110501|2010-10-20 20:00,21,106.96,106.96,106.96,106.96,14
20110501|2010-10-20 21:30,21,107.75,108.15,107.75,108.15,9
20110501|2010-10-20 22:00,21,108.84,109,108.81,109,21
20110501|2010-10-20 23:00,21,108.88,109.45,108.88,109.45,44
20110501|2010-10-21 00:30,21,108.81,108.81,108.8,108.8,2
20110501|2010-10-21 01:00,21,108.5,108.5,108.46,108.5,23
20110501|2010-10-21 01:30,21,108.7,108.7,108.7,108.7,1
20110501|2010-10-21 02:30,21,108.7,108.98,108.7,108.98,20
20110501|2010-10-21 03:00,21,109.3,109.3,109.27,109.27,8
20110501|2010-10-21 03:30,21,109.2,109.4,109.18,109.4,11
20110501|2010-10-21 04:00,21,109.4,109.4,109.4,109.4,1
20110501|2010-10-21 04:30,21,109.4,109.8,109.4,109.72,29
20110501|2010-10-21 05:00,21,109.65,109.71,109.56,109.7,25
20110501|2010-10-21 06:30,21,109.5,109.5,109.27,109.33,11
20110501|2010-10-21 07:00,21,109.28,109.4,109.28,109.4,23
20110501|2010-10-21 07:30,21,109.42,109.45,108.78,109,8
20110501|2010-10-21 08:00,21,109.01,109.11,109.01,109.1,4
20110501|2010-10-21 08:30,21,108.87,108.87,108.87,108.87,44
20110501|2010-10-21 09:00,21,109,109.17,108.96,109.04,21
20110501|2010-10-21 09:30,21,108.45,108.45,107.21,107.35,439
20110501|2010-10-21 10:00,21,107.3,108.1,107.3,107.65,39
20110501|2010-10-21 10:30,21,107.46,107.46,107.01,107.01,18
20110501|2010-10-21 11:00,21,107.2,107.85,107.2,107.85,35
20110501|2010-10-21 12:00,21,107.23,107.6,107.23,107.6,22
20110501|2010-10-21 12:30,21,107.76,108.21,107.76,108.12,28
20110501|2010-10-21 13:00,21,108,108.2,107.16,108,105
20110501|2010-10-21 22:00,22,108.9,109,108.9,109,8
20110501|2010-10-22 01:30,22,108.75,108.75,108.75,108.75,2
20110501|2010-10-22 03:30,22,107.69,107.69,107.27,107.27,22
20110501|2010-10-22 05:30,22,107.53,107.53,107.42,107.42,3
20110501|2010-10-22 07:00,22,108.5,108.5,108.5,108.5,8
20110501|2010-10-22 07:30,22,108.5,108.5,108.5,108.5,19
20110501|2010-10-22 08:00,22,108.15,108.22,108.15,108.22,3
20110501|2010-10-22 08:30,22,108.15,108.61,108.15,108.61,46
20110501|2010-10-22 09:00,22,108.6,109.67,108.6,109.67,6
20110501|2010-10-22 09:30,22,109.95,111,109.93,110.65,155
20110501|2010-10-22 10:00,22,110.65,112.11,110.65,112,58
20110501|2010-10-22 10:30,22,111.97,112.1,111.85,112.03,62
20110501|2010-10-22 11:00,22,112,112.11,111.84,111.84,47
20110501|2010-10-22 11:30,22,111.89,111.89,111.43,111.6,40
20110501|2010-10-22 12:00,22,111.6,111.7,111.53,111.7,18
20110501|2010-10-22 12:30,22,111.83,112.1,111.81,111.9,26
20110501|2010-10-22 13:00,22,112.11,112.11,111.87,111.87,48
20110501|2010-10-24 20:00,25,112.1,115.69,112.1,115.54,33
20110501|2010-10-24 20:30,25,115.6,115.6,115.6,115.6,13
20110501|2010-10-24 21:00,25,115.6,115.6,115.6,115.6,6
20110501|2010-10-24 21:30,25,115.81,115.81,115.81,115.81,13
20110501|2010-10-24 22:00,25,115.81,117,115.81,117,17
20110501|2010-10-24 22:30,25,116.9,116.9,115.1,115.1,12
20110501|2010-10-24 23:00,25,116.5,116.99,116.5,116.99,13
20110501|2010-10-24 23:30,25,116.6,116.6,116.6,116.6,8
20110501|2010-10-25 00:00,25,116.6,116.99,116.6,116.99,5
20110501|2010-10-25 00:30,25,116.6,117,116.6,116.6,115
20110501|2010-10-25 01:00,25,117,117.04,116.85,117.04,35
20110501|2010-10-25 01:30,25,117.04,117.04,117.04,117.04,3
20110501|2010-10-25 02:00,25,116.66,116.89,116.65,116.89,15
20110501|2010-10-25 02:30,25,116.79,116.94,116.79,116.94,9
20110501|2010-10-25 03:00,25,116.49,116.49,116.49,116.49,1
20110501|2010-10-25 03:30,25,116.3,116.3,116.3,116.3,1
20110501|2010-10-25 04:00,25,116.11,116.11,116.1,116.1,10
20110501|2010-10-25 04:30,25,116.05,116.05,116.04,116.04,11
20110501|2010-10-25 05:00,25,115.9,116,115.85,115.85,8
20110501|2010-10-25 05:30,25,115.8,115.8,115.6,115.6,26
20110501|2010-10-25 06:00,25,116.04,116.04,116.04,116.04,3
20110501|2010-10-25 07:00,25,116.9,117.04,116.9,117,26
20110501|2010-10-25 07:30,25,116.35,116.35,116.35,116.35,1
20110501|2010-10-25 08:00,25,116.35,117.04,116.35,117.04,56
20110501|2010-10-25 08:30,25,117.04,117.04,117.04,117.04,7
20110501|2010-10-25 09:00,25,117.04,117.04,117.04,117.04,4
20110501|2010-10-25 09:30,25,117.04,117.04,116.56,117.04,42
20110501|2010-10-25 10:00,25,117.04,117.04,117.04,117.04,12
20110501|2010-10-25 10:30,25,117.04,117.04,117.04,117.04,18
20110501|2010-10-25 11:30,25,117.04,117.04,117.04,117.04,51
20110501|2010-10-25 13:00,25,117.04,117.04,117.04,117.04,7
20110501|2010-10-25 20:00,26,118.28,118.63,117.2,117.2,65
20110501|2010-10-25 20:30,26,117.2,117.2,116.89,116.89,292
20110501|2010-10-25 21:00,26,116.89,116.89,116.81,116.81,178
20110501|2010-10-25 21:30,26,116.81,116.81,116.81,116.81,3
20110501|2010-10-25 23:30,26,118.58,118.58,117.35,117.35,3
20110501|2010-10-26 00:00,26,117.06,117.45,117.05,117.45,25
20110501|2010-10-26 00:30,26,117.05,117.05,117.05,117.05,2
20110501|2010-10-26 01:00,26,117.05,117.05,117.05,117.05,86
20110501|2010-10-26 01:30,26,117.05,117.05,117.05,117.05,90
20110501|2010-10-26 02:00,26,117.05,117.05,116.84,116.84,62
20110501|2010-10-26 02:30,26,116.86,116.86,116.86,116.86,2
20110501|2010-10-26 03:00,26,116.87,117.1,116.81,117,123
20110501|2010-10-26 03:30,26,117,117,116.78,116.78,116
20110501|2010-10-26 05:00,26,116.78,117.28,116.78,117.28,10
20110501|2010-10-26 06:00,26,117.21,117.57,117.21,117.57,3
20110501|2010-10-26 06:30,26,118.35,119.67,118,118.8,40
20110501|2010-10-26 07:00,26,118.8,119.6,118.8,119.57,43
20110501|2010-10-26 07:30,26,118.82,118.82,118.82,118.82,5
20110501|2010-10-26 08:00,26,118.8,119.5,118.8,119.45,10
20110501|2010-10-26 08:30,26,119.68,120,119.68,119.68,3
20110501|2010-10-26 09:00,26,120,123.04,120,120.16,32
20110501|2010-10-26 09:30,26,119.39,119.52,118.8,119.16,55
20110501|2010-10-26 10:00,26,119.15,119.15,119.15,119.15,16
20110501|2010-10-26 10:30,26,119.4,119.4,119.4,119.4,14
20110501|2010-10-26 11:00,26,119.4,120.21,119.4,120.2,56
20110501|2010-10-26 11:30,26,120,120,120,120,1
20110501|2010-10-26 12:00,26,120,121.7,120,121.7,15
20110501|2010-10-26 12:30,26,121.84,121.84,121.3,121.51,15
20110501|2010-10-26 13:00,26,121.95,122,119.94,119.94,81
20110501|2010-10-26 20:00,27,120.02,120.02,119.4,119.7,37
20110501|2010-10-26 20:30,27,119.7,119.7,119.02,119.1,32
20110501|2010-10-26 21:30,27,119.04,119.04,119.04,119.04,1
20110501|2010-10-26 22:00,27,119.03,119.03,119.01,119.01,28
20110501|2010-10-26 23:00,27,119,119,119,119,1
20110501|2010-10-26 23:30,27,118.9,118.9,118.9,118.9,35
20110501|2010-10-27 00:00,27,118.9,119,118.9,119,30
20110501|2010-10-27 00:30,27,118.9,118.9,118.9,118.9,13
20110501|2010-10-27 01:00,27,118.82,118.82,118.82,118.82,5
20110501|2010-10-27 01:30,27,118.82,118.82,118.74,118.74,7
20110501|2010-10-27 02:30,27,118.74,118.74,118.52,118.52,41
20110501|2010-10-27 03:00,27,118.52,118.52,118.52,118.52,31
20110501|2010-10-27 03:30,27,118.47,118.47,118.27,118.27,100
20110501|2010-10-27 04:00,27,118.46,118.47,118.46,118.47,2
20110501|2010-10-27 04:30,27,118.64,118.75,118.64,118.74,22
20110501|2010-10-27 05:00,27,118.5,118.75,118.5,118.75,31
20110501|2010-10-27 05:30,27,118.8,118.8,118.31,118.34,27
20110501|2010-10-27 06:00,27,118.8,118.84,118.8,118.84,34
20110501|2010-10-27 06:30,27,118.85,118.95,118.85,118.95,26
20110501|2010-10-27 07:00,27,118.98,118.98,117.27,117.52,157
20110501|2010-10-27 07:30,27,117.12,117.5,116.82,117.18,67
20110501|2010-10-27 08:00,27,117.13,117.62,116.71,116.71,85
20110501|2010-10-27 08:30,27,116.71,116.71,115.3,115.3,269
20110501|2010-10-27 09:00,27,115.3,115.3,115.3,115.3,16
20110501|2010-10-27 09:30,27,115.3,115.3,115.3,115.3,20
20110501|2010-10-27 10:00,27,115.3,115.3,115.3,115.3,12
20110501|2010-10-27 11:30,27,115.3,115.3,115.3,115.3,4
20110501|2010-10-27 13:00,27,115.3,115.6,115.3,115.54,161
20110501|2010-10-27 20:00,28,115.28,118.14,115.28,117.87,47
20110501|2010-10-27 20:30,28,117.35,117.35,117.35,117.35,1
20110501|2010-10-27 21:00,28,117.99,117.99,117.93,117.93,3
20110501|2010-10-27 22:00,28,117.94,117.94,117.93,117.93,7
20110501|2010-10-27 22:30,28,118.49,118.62,118.49,118.62,7
20110501|2010-10-28 00:00,28,119.02,119.02,119.02,119.02,1
20110501|2010-10-28 00:30,28,119.21,119.25,119,119,19
20110501|2010-10-28 01:00,28,119.15,119.5,119.15,119.5,6
20110501|2010-10-28 01:30,28,119.5,119.5,119.5,119.5,2
20110501|2010-10-28 02:00,28,119.5,119.5,119.5,119.5,22
20110501|2010-10-28 02:30,28,119.2,119.5,119.06,119.06,47
20110501|2010-10-28 03:00,28,118.56,118.56,118.56,118.56,2
20110501|2010-10-28 04:30,28,118.41,118.41,118.13,118.4,25
20110501|2010-10-28 05:00,28,118.06,118.06,117.24,117.24,19
20110501|2010-10-28 05:30,28,116.67,116.67,116.67,116.67,26
20110501|2010-10-28 07:00,28,117.03,117.03,117.03,117.03,1
20110501|2010-10-28 07:30,28,117.04,117.04,116.67,116.67,19
20110501|2010-10-28 08:00,28,116.76,117,116.76,117,2
20110501|2010-10-28 08:30,28,117.22,117.22,116.97,116.97,26
20110501|2010-10-28 09:00,28,115.94,116.16,115.82,115.83,83
20110501|2010-10-28 09:30,28,115.83,116.56,115.49,115.51,89
20110501|2010-10-28 10:00,28,115.65,116.04,115.65,116.04,20
20110501|2010-10-28 10:30,28,116.19,116.2,115.91,116.2,17
20110501|2010-10-28 11:00,28,115.91,116.14,115.8,116.14,4
20110501|2010-10-28 11:30,28,116.1,116.1,115.51,115.52,100
20110501|2010-10-28 12:00,28,115.85,115.86,115.62,115.62,5
20110501|2010-10-28 12:30,28,115.85,115.85,115.71,115.71,44
20110501|2010-10-28 13:00,28,115.84,115.84,115.42,115.46,30
20110501|2010-10-28 20:00,29,115.47,116.25,115.47,115.93,10
20110501|2010-10-28 20:30,29,116.24,116.26,116.24,116.26,4
20110501|2010-10-28 21:00,29,116.26,116.26,116.26,116.26,1
20110501|2010-10-28 23:30,29,116.33,116.38,116.33,116.38,3
20110501|2010-10-29 00:30,29,116,116,116,116,9
20110501|2010-10-29 01:00,29,116.1,116.1,116.1,116.1,10
20110501|2010-10-29 01:30,29,116.2,116.3,116.1,116.1,25
20110501|2010-10-29 02:30,29,116.31,116.31,116.31,116.31,24
20110501|2010-10-29 03:30,29,116.31,116.4,116.31,116.4,12
20110501|2010-10-29 04:00,29,116.35,116.35,116.35,116.35,3
20110501|2010-10-29 04:30,29,116.35,116.35,116.31,116.31,89
20110501|2010-10-29 05:00,29,116.31,116.31,116.31,116.31,44
20110501|2010-10-29 05:30,29,116.31,116.31,115.87,115.87,5
20110501|2010-10-29 07:30,29,116.33,117.35,116.33,117.35,99
20110501|2010-10-29 08:00,29,117.4,118.4,117.39,118.4,118
20110501|2010-10-29 08:30,29,117.61,117.62,117.54,117.62,11
20110501|2010-10-29 09:00,29,117.12,117.12,116.85,116.85,27
20110501|2010-10-29 09:30,29,116.31,116.31,115.6,116.06,18
20110501|2010-10-29 10:00,29,116.15,116.15,116.06,116.06,48
20110501|2010-10-29 10:30,29,115.84,115.84,115.5,115.5,53
20110501|2010-10-29 11:00,29,115.51,115.51,115.36,115.46,52
20110501|2010-10-29 11:30,29,115.8,115.8,115.8,115.8,1
20110501|2010-10-29 12:00,29,115.8,115.8,115.8,115.8,2
20110501|2010-10-29 12:30,29,115.98,117.35,115.98,117.35,6
20110501|2010-10-29 13:00,29,117.35,117.54,116.6,116.6,169
20110501|2010-10-31 20:00,1,118.25,120.22,118.25,120.22,24
20110501|2010-10-31 21:30,1,119.96,120.2,119.96,120.2,10
20110501|2010-10-31 22:00,1,120.21,121,120.21,121,27
20110501|2010-10-31 22:30,1,121,121.09,120.94,121.09,7
20110501|2010-10-31 23:00,1,121.09,121.09,121.09,121.09,5
20110501|2010-11-01 00:00,1,121.08,121.09,121.08,121.09,8
20110501|2010-11-01 00:30,1,121.08,121.09,121.08,121.09,12
20110501|2010-11-01 01:00,1,121.09,121.09,121.09,121.09,3
20110501|2010-11-01 01:30,1,121.09,121.09,121.09,121.09,1
20110501|2010-11-01 04:00,1,121.09,121.09,120.55,120.55,2
20110501|2010-11-01 04:30,1,120.58,120.58,120.4,120.4,57
20110501|2010-11-01 05:00,1,120.4,120.5,120.03,120.5,20
20110501|2010-11-01 05:30,1,120.21,120.21,119.57,119.57,29
20110501|2010-11-01 06:00,1,119.74,119.74,119.74,119.74,6
20110501|2010-11-01 06:30,1,120.2,120.2,120.2,120.2,1
20110501|2010-11-01 07:00,1,120.1,120.2,120.1,120.2,6
20110501|2010-11-01 07:30,1,119.97,119.97,119.97,119.97,2
20110501|2010-11-01 08:00,1,119.97,120.7,119.97,120.7,11
20110501|2010-11-01 08:30,1,120.85,121.09,120.85,121.09,15
20110501|2010-11-01 09:00,1,121.09,121.09,120.77,120.78,41
20110501|2010-11-01 10:00,1,121.09,121.09,121,121,63
20110501|2010-11-01 10:30,1,121.09,121.09,120.9,121.09,46
20110501|2010-11-01 11:00,1,121.09,121.09,121.09,121.09,7
20110501|2010-11-01 11:30,1,121.09,121.09,121.09,121.09,10
20110501|2010-11-01 20:00,2,121.69,121.7,121.69,121.7,2
20110501|2010-11-01 20:30,2,122.25,122.28,122.09,122.09,15
20110501|2010-11-01 21:00,2,122.09,122.25,122.09,122.25,8
20110501|2010-11-01 21:30,2,122.3,122.3,122.3,122.3,5
20110501|2010-11-01 22:00,2,122.4,122.4,122.34,122.35,15
20110501|2010-11-01 22:30,2,122.67,123.13,122.67,123.13,44
20110501|2010-11-01 23:00,2,123.38,123.38,123.36,123.36,5
20110501|2010-11-01 23:30,2,123.62,123.62,123.62,123.62,1
20110501|2010-11-02 00:30,2,123.75,123.75,123.75,123.75,20
20110501|2010-11-02 02:00,2,122.95,122.95,122.88,122.88,2
20110501|2010-11-02 02:30,2,122.68,122.68,122.63,122.63,4
20110501|2010-11-02 05:30,2,123.45,124.7,123.35,124.7,52
20110501|2010-11-02 06:00,2,124.93,125.4,124.93,125.4,2
20110501|2010-11-02 06:30,2,125.21,125.45,125.21,125.45,3
20110501|2010-11-02 07:00,2,125.5,126.08,125.5,126,11
20110501|2010-11-02 11:00,2,126.09,126.09,126.09,126.09,1
20110501|2010-11-02 11:30,2,126.09,126.09,126.09,126.09,1
20110501|2010-11-02 13:00,2,126.09,126.09,126.09,126.09,2
20110501|2010-11-02 20:00,3,127.4,127.75,127.09,127.64,41
20110501|2010-11-02 20:30,3,127.64,128.54,127.42,128.46,116
20110501|2010-11-02 21:00,3,128.51,129.67,128.51,129.5,36
20110501|2010-11-02 21:30,3,129.63,129.64,129.5,129.5,7
20110501|2010-11-02 22:00,3,129.9,129.9,129.9,129.9,1
20110501|2010-11-02 22:30,3,130.75,130.75,130.75,130.75,1
20110501|2010-11-02 23:00,3,130.8,130.8,130.8,130.8,2
20110501|2010-11-02 23:30,3,130.8,130.8,130.8,130.8,7
20110501|2010-11-03 00:30,3,131.32,132.09,131.32,132.09,2
20110501|2010-11-03 01:00,3,130.8,130.81,130.75,130.75,26
20110501|2010-11-03 01:30,3,130.04,130.04,130.04,130.04,4
20110501|2010-11-03 02:00,3,130.25,130.25,130.25,130.25,5
20110501|2010-11-03 02:30,3,130.5,130.5,130.5,130.5,5
20110501|2010-11-03 03:00,3,131.16,131.16,131.16,131.16,1
20110501|2010-11-03 03:30,3,130.57,130.79,130.5,130.5,171
20110501|2010-11-03 04:00,3,130.62,130.62,129.95,129.95,43
20110501|2010-11-03 04:30,3,130.44,130.58,130.43,130.43,11
20110501|2010-11-03 05:00,3,131.1,131.1,131.1,131.1,10
20110501|2010-11-03 06:00,3,131,131,130.86,130.99,54
20110501|2010-11-03 06:30,3,131.2,131.2,131,131.1,15
20110501|2010-11-03 07:00,3,131.01,131.01,130.5,130.5,95
20110501|2010-11-03 07:30,3,130.45,130.6,130.3,130.45,120
20110501|2010-11-03 08:00,3,130.45,130.95,130.35,130.35,50
20110501|2010-11-03 08:30,3,130.35,130.44,130.25,130.4,95
20110501|2010-11-03 09:00,3,130.47,130.74,130.4,130.4,55
20110501|2010-11-03 09:30,3,130.15,130.15,125.29,125.29,286
20110501|2010-11-03 10:00,3,125.29,125.62,125.29,125.32,40
20110501|2010-11-03 10:30,3,125.75,126.91,125.75,126.65,4
20110501|2010-11-03 11:00,3,127.4,127.4,126.69,127,106
20110501|2010-11-03 11:30,3,127,127.95,127,127.8,55
20110501|2010-11-03 12:00,3,127.95,128.7,127.94,128.44,141
20110501|2010-11-03 12:30,3,128.31,128.89,128.27,128.89,102
20110501|2010-11-03 13:00,3,128.6,128.6,127.77,128.1,58
20110501|2010-11-03 20:00,4,128.5,129,127.15,127.56,183
20110501|2010-11-03 20:30,4,127.58,127.58,127.45,127.5,4
20110501|2010-11-03 21:30,4,127.55,127.55,127.55,127.55,3
20110501|2010-11-03 22:30,4,128.81,128.81,128.81,128.81,1
20110501|2010-11-03 23:00,4,128.77,128.77,128.77,128.77,1
20110501|2010-11-03 23:30,4,128.77,128.77,128.77,128.77,3
20110501|2010-11-04 00:00,4,128.77,128.77,128.77,128.77,6
20110501|2010-11-04 00:30,4,129,129,128.95,129,61
20110501|2010-11-04 01:00,4,129,129,129,129,39
20110501|2010-11-04 01:30,4,129,129,129,129,1
20110501|2010-11-04 02:00,4,128.95,129,128.95,129,2
20110501|2010-11-04 02:30,4,129.34,129.34,129.34,129.34,1
20110501|2010-11-04 03:00,4,129,129,128.95,128.95,24
20110501|2010-11-04 03:30,4,129.95,129.95,129.75,129.75,7
20110501|2010-11-04 04:00,4,129.68,129.75,129.68,129.75,27
20110501|2010-11-04 05:30,4,129.4,129.44,129.3,129.3,7
20110501|2010-11-04 06:00,4,129.25,129.25,129.25,129.25,11
20110501|2010-11-04 06:30,4,129.6,129.61,129.56,129.61,13
20110501|2010-11-04 07:00,4,129.62,130.24,129.62,130.24,19
20110501|2010-11-04 07:30,4,130.25,130.4,130.08,130.35,27
20110501|2010-11-04 08:00,4,130.9,132,130.9,131.9,70
20110501|2010-11-04 08:30,4,131.65,132.2,131.5,132.2,72
20110501|2010-11-04 09:00,4,132.2,132.2,131.99,131.99,5
20110501|2010-11-04 09:30,4,131.27,131.8,131.07,131.21,64
20110501|2010-11-04 10:00,4,131.25,131.25,130.92,130.94,73
20110501|2010-11-04 10:30,4,131.34,132.85,130.98,132.85,102
20110501|2010-11-04 11:00,4,133.1,133.14,132.58,133.14,59
20110501|2010-11-04 11:30,4,132.95,133.17,132.57,132.7,82
20110501|2010-11-04 12:00,4,132.74,133.17,132.74,133.17,72
20110501|2010-11-04 13:00,4,133.17,133.17,131.15,131.53,79
20110501|2010-11-04 20:00,5,132.21,134.3,132.21,134.05,44
20110501|2010-11-04 20:30,5,134.2,135.97,134.2,135.97,43
20110501|2010-11-04 21:00,5,134.9,135.64,134.9,135.49,21
20110501|2010-11-04 22:00,5,134.86,134.86,134.86,134.86,2
20110501|2010-11-04 22:30,5,134.9,134.9,134.9,134.9,1
20110501|2010-11-04 23:30,5,134.8,134.8,134.8,134.8,33
20110501|2010-11-05 00:00,5,134.8,134.8,134.8,134.8,18
20110501|2010-11-05 00:30,5,134.8,134.85,134.8,134.85,66
20110501|2010-11-05 01:00,5,134.85,135.36,134.85,135.36,19
20110501|2010-11-05 01:30,5,135.5,135.5,135.5,135.5,3
20110501|2010-11-05 02:30,5,135.5,135.68,135.5,135.68,3
20110501|2010-11-05 03:00,5,135.7,135.7,135.7,135.7,2
20110501|2010-11-05 04:00,5,135.78,135.9,135.78,135.9,2
20110501|2010-11-05 04:30,5,135.9,136.31,135.9,136.03,21
20110501|2010-11-05 05:00,5,136.03,136.03,135,135.39,49
20110501|2010-11-05 05:30,5,136.05,136.05,133.75,133.98,48
20110501|2010-11-05 06:00,5,133.97,134.07,133.97,134.04,22
20110501|2010-11-05 06:30,5,134,135.37,134,135.01,122
20110501|2010-11-05 07:00,5,134.89,135.12,134.89,135.12,46
20110501|2010-11-05 07:30,5,134.73,134.77,132.56,133,120
20110501|2010-11-05 08:00,5,133,134.46,131.3,131.78,85
20110501|2010-11-05 08:30,5,131.79,133.49,131.78,132.86,41
20110501|2010-11-05 09:00,5,133,133,132.85,132.97,36
20110501|2010-11-05 09:30,5,132.97,133.5,132.85,133.39,104
20110501|2010-11-05 10:00,5,133.99,134.61,133.56,133.56,121
20110501|2010-11-05 10:30,5,133.54,133.99,133.54,133.69,81
20110501|2010-11-05 11:00,5,133.69,134.1,133.69,134.1,49
20110501|2010-11-05 11:30,5,134.1,134.49,134.1,134.29,159
20110501|2010-11-05 12:00,5,134.61,135.09,134.61,134.92,16
20110501|2010-11-05 12:30,5,135.06,135.06,134.77,134.85,17
20110501|2010-11-05 13:00,5,134.88,134.93,134,134.4,93
20110501|2010-11-07 20:00,8,136.25,137.75,136.25,136.65,101
20110501|2010-11-07 20:30,8,136.9,137.09,136.7,137.09,7
20110501|2010-11-07 21:00,8,137.41,137.54,137.21,137.54,4
20110501|2010-11-07 22:00,8,137.75,138.53,137.75,138.53,13
20110501|2010-11-07 22:30,8,138.4,138.4,138.4,138.4,5
20110501|2010-11-07 23:30,8,138.2,138.2,138.2,138.2,3
20110501|2010-11-08 00:30,8,137.36,137.36,137.35,137.35,3
20110501|2010-11-08 01:00,8,137.55,137.55,137.55,137.55,1
20110501|2010-11-08 01:30,8,137.25,137.25,136.7,136.71,29
20110501|2010-11-08 02:00,8,137.45,137.45,136.8,136.8,10
20110501|2010-11-08 03:00,8,137.49,137.5,137.49,137.5,13
20110501|2010-11-08 03:30,8,137.5,137.66,137.49,137.66,30
20110501|2010-11-08 04:00,8,137.69,137.94,137.69,137.94,80
20110501|2010-11-08 04:30,8,137.78,137.85,137.67,137.67,74
20110501|2010-11-08 05:00,8,137.67,138.12,137.67,138.12,63
20110501|2010-11-08 05:30,8,138.1,138.1,137.76,137.78,47
20110501|2010-11-08 06:00,8,138,138,138,138,9
20110501|2010-11-08 06:30,8,137.99,138.18,137.82,138.18,33
20110501|2010-11-08 07:00,8,138.18,138.5,138.18,138.5,111
20110501|2010-11-08 07:30,8,138.5,138.53,138.5,138.53,42
20110501|2010-11-08 08:30,8,138.54,138.54,138.54,138.54,7
20110501|2010-11-08 09:00,8,138.54,138.54,138.54,138.54,1
20110501|2010-11-08 09:30,8,138.54,138.54,138.54,138.54,2
20110501|2010-11-08 11:30,8,138.54,138.54,138.54,138.54,35
20110501|2010-11-08 20:00,9,139.5,139.62,138.8,139.62,26
20110501|2010-11-08 20:30,9,139.51,139.74,139.51,139.74,13
20110501|2010-11-08 21:00,9,139.49,139.49,139.49,139.49,10
20110501|2010-11-08 21:30,9,139.49,139.57,139.49,139.57,2
20110501|2010-11-08 22:00,9,139.74,139.75,139.74,139.75,5
20110501|2010-11-08 22:30,9,140.3,140.3,140.3,140.3,5
20110501|2010-11-08 23:30,9,140.43,140.43,140.43,140.43,2
20110501|2010-11-09 00:00,9,140,140,140,140,1
20110501|2010-11-09 00:30,9,140.75,140.9,140.75,140.75,16
20110501|2010-11-09 01:00,9,140.9,141.09,140.9,140.95,43
20110501|2010-11-09 01:30,9,141.5,143.54,141.5,143.12,59
20110501|2010-11-09 02:00,9,143.52,143.54,143.12,143.12,54
20110501|2010-11-09 03:00,9,142.7,142.7,142.7,142.7,1
20110501|2010-11-09 03:30,9,142.72,143.04,142.72,142.82,6
20110501|2010-11-09 04:00,9,142.67,142.67,142.03,142.03,4
20110501|2010-11-09 04:30,9,142.08,142.08,142,142,8
20110501|2010-11-09 05:00,9,141.86,141.86,141.86,141.86,1
20110501|2010-11-09 05:30,9,142,142,141.44,141.44,13
20110501|2010-11-09 06:00,9,141.39,141.39,140.5,140.5,4
20110501|2010-11-09 06:30,9,140.99,142.21,140.99,142.1,15
20110501|2010-11-09 07:00,9,142.1,142.87,141.81,141.81,41
20110501|2010-11-09 07:30,9,142,143.54,139.95,143.54,323
20110501|2010-11-09 08:00,9,143.54,143.54,143.54,143.54,4
20110501|2010-11-09 08:30,9,143.54,143.54,143.54,143.54,1
20110501|2010-11-09 09:30,9,143.54,143.54,143.54,143.54,2
20110501|2010-11-09 20:00,10,144.24,146.4,144.24,146.4,120
20110501|2010-11-09 20:30,10,146.9,147.2,146.47,146.47,54
20110501|2010-11-09 21:00,10,146.3,146.3,144.5,144.5,61
20110501|2010-11-09 21:30,10,144.75,144.75,143.97,143.97,5
20110501|2010-11-09 22:00,10,143.7,143.7,143.54,143.54,28
20110501|2010-11-09 23:00,10,143.96,144,143.96,144,39
20110501|2010-11-10 00:00,10,144.57,144.57,143.55,143.55,5
20110501|2010-11-10 00:30,10,143.96,144,143.14,143.14,80
20110501|2010-11-10 01:00,10,143.15,143.15,142.74,142.74,48
20110501|2010-11-10 01:30,10,143.14,143.14,143.14,143.14,8
20110501|2010-11-10 02:00,10,143.95,146.5,143.95,146.5,17
20110501|2010-11-10 02:30,10,146.5,146.99,146.5,146.99,3
20110501|2010-11-10 03:00,10,146.21,146.21,146.21,146.21,12
20110501|2010-11-10 04:00,10,146.05,146.05,146,146,19
20110501|2010-11-10 04:30,10,145.93,145.93,145.93,145.93,1
20110501|2010-11-10 05:00,10,146,146,146,146,1
20110501|2010-11-10 05:30,10,145.47,145.47,144.87,144.87,2
20110501|2010-11-10 06:30,10,145.02,145.03,142.74,142.75,23
20110501|2010-11-10 07:00,10,144.32,144.5,143.8,144.49,19
20110501|2010-11-10 07:30,10,143.3,143.59,143.28,143.4,15
20110501|2010-11-10 08:00,10,143.4,144.1,143.4,143.4,32
20110501|2010-11-10 08:30,10,143.4,143.74,143.4,143.73,21
20110501|2010-11-10 09:00,10,143.74,143.81,137.6,140.29,257
20110501|2010-11-10 09:30,10,139.77,145.26,137.58,145.24,93
20110501|2010-11-10 10:00,10,144.24,144.24,140.45,141.8,23
20110501|2010-11-10 10:30,10,142.5,142.76,142.5,142.5,9
20110501|2010-11-10 11:00,10,141.73,141.73,140.34,141.45,8
20110501|2010-11-10 11:30,10,140.9,140.9,137.54,137.54,23
20110501|2010-11-10 12:00,10,137.54,137.54,137.54,137.54,83
20110501|2010-11-10 12:30,10,137.54,137.54,137.54,137.54,10
20110501|2010-11-10 13:00,10,137.54,137.54,137.54,137.54,44
20110501|2010-11-10 20:00,11,136,136,134.14,134.3,323
20110501|2010-11-10 20:30,11,134.3,135,134.3,134.65,51
20110501|2010-11-10 21:00,11,134.87,137,134.85,136.69,105
20110501|2010-11-10 21:30,11,137.54,137.54,137,137.3,23
20110501|2010-11-10 22:00,11,137,137.41,137,137,46
20110501|2010-11-10 22:30,11,136.64,136.64,136.64,136.64,1
20110501|2010-11-10 23:00,11,135.8,136.13,135.8,136.13,4
20110501|2010-11-10 23:30,11,136.55,136.64,136.55,136.64,3
20110501|2010-11-11 00:30,11,136.12,136.12,135.6,135.6,19
20110501|2010-11-11 01:00,11,135.6,135.6,133.87,133.87,111
20110501|2010-11-11 01:30,11,133.81,134.8,133.54,133.54,32
20110501|2010-11-11 02:00,11,133.98,133.98,133.98,133.98,1
20110501|2010-11-11 02:30,11,135,135,135,135,2
20110501|2010-11-11 03:00,11,135.36,135.36,134.91,134.91,8
20110501|2010-11-11 03:30,11,135,135,135,135,1
20110501|2010-11-11 04:30,11,134.45,135,134.02,134.99,38
20110501|2010-11-11 05:00,11,134.99,134.99,134.99,134.99,1
20110501|2010-11-11 05:30,11,135,135,133.98,133.98,4
20110501|2010-11-11 06:00,11,134,134,133.62,133.62,27
20110501|2010-11-11 06:30,11,133.77,133.77,133.54,133.54,64
20110501|2010-11-11 07:00,11,133.54,134.16,133,133.89,92
20110501|2010-11-11 07:30,11,133.03,133.1,133.03,133.1,6
20110501|2010-11-11 08:00,11,133.2,135.03,133.18,135.03,16
20110501|2010-11-11 08:30,11,134.65,134.7,134.05,134.05,98
20110501|2010-11-11 09:00,11,134.05,134.49,134.05,134.26,67
20110501|2010-11-11 09:30,11,134.49,134.94,134.05,134.05,165
20110501|2010-11-11 10:00,11,134,134.17,133.1,133.11,84
20110501|2010-11-11 10:30,11,133.49,133.73,132.7,132.8,103
20110501|2010-11-11 11:00,11,132.9,132.9,132.7,132.7,38
20110501|2010-11-11 11:30,11,132.75,133.03,132.75,132.76,64
20110501|2010-11-11 12:00,11,132.76,132.78,132.7,132.7,101
20110501|2010-11-11 12:30,11,132.59,132.76,132.59,132.66,38
20110501|2010-11-11 13:00,11,133,136,133,134.66,181
20110501|2010-11-11 20:00,12,133.8,133.8,130.55,131.45,340
20110501|2010-11-11 20:30,12,131.3,131.3,130.86,130.86,7
20110501|2010-11-11 21:00,12,130.87,130.87,130.77,130.77,12
20110501|2010-11-11 22:00,12,130.77,130.77,130.56,130.56,23
20110501|2010-11-12 01:00,12,130.49,130.49,130.49,130.49,10
20110501|2010-11-12 01:30,12,130.5,130.5,130.5,130.5,5
20110501|2010-11-12 02:00,12,130.49,130.49,130.49,130.49,13
20110501|2010-11-12 02:30,12,130.49,130.5,130.49,130.5,53
20110501|2010-11-12 04:30,12,130.49,131.63,130.49,131.63,4
20110501|2010-11-12 07:00,12,130.49,130.49,130.49,130.49,1
20110501|2010-11-12 08:30,12,130.49,130.99,130.49,130.99,106
20110501|2010-11-12 09:00,12,131.2,131.24,130.49,130.54,40
20110501|2010-11-12 09:30,12,130.51,130.67,130.49,130.5,121
20110501|2010-11-12 10:00,12,130.5,130.56,130.49,130.49,25
20110501|2010-11-12 10:30,12,130.49,130.49,130.49,130.49,3
20110501|2010-11-12 13:00,12,130.49,130.49,130.49,130.49,3
20110501|2010-11-14 20:00,15,129.05,129.05,127.16,127.9,214
20110501|2010-11-14 20:30,15,127.77,127.77,125.79,125.8,71
20110501|2010-11-14 21:00,15,125.64,125.64,124.6,124.6,52
20110501|2010-11-14 21:30,15,124.65,125.05,124.65,124.78,21
20110501|2010-11-14 22:00,15,124.78,125.01,124.76,125.01,7
20110501|2010-11-14 23:00,15,125.3,125.5,125.3,125.5,128
20110501|2010-11-14 23:30,15,125.51,125.51,125.5,125.5,132
20110501|2010-11-15 00:30,15,125.5,125.51,125.5,125.51,31
20110501|2010-11-15 01:00,15,126.48,126.77,126.48,126.77,6
20110501|2010-11-15 02:00,15,127.8,127.8,127.8,127.8,1
20110501|2010-11-15 02:30,15,128.44,128.55,128.44,128.55,27
20110501|2010-11-15 03:00,15,128.55,129.25,128.55,129.25,6
20110501|2010-11-15 03:30,15,129.25,129.25,129.24,129.25,46
20110501|2010-11-15 04:00,15,128.78,128.78,128.78,128.78,3
20110501|2010-11-15 04:30,15,128.31,128.31,127.9,127.9,23
20110501|2010-11-15 05:00,15,127.9,127.9,127.9,127.9,1
20110501|2010-11-15 05:30,15,127.44,127.44,127.44,127.44,1
20110501|2010-11-15 07:00,15,128.31,128.31,128.31,128.31,4
20110501|2010-11-15 07:30,15,128.3,128.3,127.5,127.5,36
20110501|2010-11-15 08:00,15,127.65,127.71,127.5,127.5,54
20110501|2010-11-15 08:30,15,127.8,128,127.8,127.82,15
20110501|2010-11-15 09:00,15,127.2,127.2,127,127,43
20110501|2010-11-15 09:30,15,127.77,129,127.64,127.64,47
20110501|2010-11-15 10:00,15,127.13,127.13,126,126,286
20110501|2010-11-15 10:30,15,126.69,126.69,126.56,126.62,14
20110501|2010-11-15 11:00,15,126.88,127.5,126.84,126.84,40
20110501|2010-11-15 12:00,15,127.1,127.1,127.1,127.1,10
20110501|2010-11-15 12:30,15,127.24,129,127.24,129,4
20110501|2010-11-15 13:00,15,128.45,130.45,128.45,129.47,154
20110501|2010-11-15 20:00,16,131.03,131.1,130.86,131.1,39
20110501|2010-11-15 20:30,16,131.96,133.28,131.96,133.22,19
20110501|2010-11-15 21:00,16,132.58,132.59,132,132.38,23
20110501|2010-11-15 21:30,16,131.53,131.7,131.53,131.7,31
20110501|2010-11-15 22:00,16,131.7,131.7,131.65,131.7,122
20110501|2010-11-15 22:30,16,131.7,132.63,131.7,132.5,15
20110501|2010-11-15 23:00,16,132.62,133,132.62,132.7,14
20110501|2010-11-15 23:30,16,132.2,132.5,131.7,131.7,16
20110501|2010-11-16 00:00,16,131.52,132.52,131.03,132.52,16
20110501|2010-11-16 00:30,16,132.22,132.22,131.92,131.92,26
20110501|2010-11-16 01:30,16,131.62,131.62,131.5,131.5,2
20110501|2010-11-16 02:00,16,130.82,130.82,130.78,130.78,3
20110501|2010-11-16 04:30,16,130.2,130.2,130.2,130.2,4
20110501|2010-11-16 05:00,16,129.2,129.2,127.92,127.92,9
20110501|2010-11-16 05:30,16,127.92,127.92,127.92,127.92,2
20110501|2010-11-16 06:00,16,127.72,127.72,127.72,127.72,3
20110501|2010-11-16 06:30,16,127.57,127.57,126.85,127.24,11
20110501|2010-11-16 07:00,16,127.28,127.28,126.52,126.52,22
20110501|2010-11-16 07:30,16,127.83,127.85,127.83,127.85,2
20110501|2010-11-16 08:00,16,128.08,128.08,128.08,128.08,1
20110501|2010-11-16 08:30,16,127.57,127.57,126.84,126.89,6
20110501|2010-11-16 09:00,16,126.57,126.57,126.57,126.57,3
20110501|2010-11-16 09:30,16,126.39,126.39,125.2,125.5,245
20110501|2010-11-16 10:00,16,125.85,126.52,125.8,125.8,448
20110501|2010-11-16 10:30,16,125.85,126.1,124.8,124.8,288
20110501|2010-11-16 11:00,16,124.86,124.87,124.8,124.8,47
20110501|2010-11-16 11:30,16,124.8,124.8,124.8,124.8,8
20110501|2010-11-16 12:30,16,124.8,124.8,124.8,124.8,3
20110501|2010-11-16 20:00,17,124.2,124.2,121.15,123.48,305
20110501|2010-11-16 20:30,17,123.62,124.2,123.62,124.2,51
20110501|2010-11-16 21:00,17,124.2,124.67,123.97,124.67,59
20110501|2010-11-16 21:30,17,124.02,124.02,124.02,124.02,1
20110501|2010-11-16 22:00,17,124.67,124.67,124.67,124.67,5
20110501|2010-11-16 22:30,17,123.92,124,123.91,124,47
20110501|2010-11-16 23:00,17,124,124,123.3,123.3,8
20110501|2010-11-16 23:30,17,123.35,123.35,123.35,123.35,1
20110501|2010-11-17 00:00,17,123.74,123.75,123.3,123.3,5
20110501|2010-11-17 00:30,17,122.31,122.31,122.3,122.3,2
20110501|2010-11-17 01:00,17,122.31,122.31,122,122,8
20110501|2010-11-17 01:30,17,122.11,122.11,122.11,122.11,1
20110501|2010-11-17 02:00,17,121.6,121.83,121.27,121.83,14
20110501|2010-11-17 02:30,17,121.81,121.86,120.75,120.75,39
20110501|2010-11-17 03:00,17,120.15,121,119.69,120.52,28
20110501|2010-11-17 03:30,17,120.67,120.67,120.61,120.61,3
20110501|2010-11-17 04:00,17,120.71,120.71,120.18,120.32,13
20110501|2010-11-17 04:30,17,121.32,121.4,121.32,121.38,8
20110501|2010-11-17 05:00,17,121.37,121.37,120.94,120.94,2
20110501|2010-11-17 06:00,17,120.24,120.24,119.68,120.2,26
20110501|2010-11-17 06:30,17,120.24,120.24,119.81,119.81,9
20110501|2010-11-17 07:00,17,120.24,120.87,120.14,120.87,33
20110501|2010-11-17 07:30,17,120.19,120.35,120.19,120.3,12
20110501|2010-11-17 08:00,17,120.9,121,120.6,120.6,10
20110501|2010-11-17 08:30,17,120.41,120.41,118.8,118.8,109
20110501|2010-11-17 09:00,17,118.8,120.55,118.8,118.98,16
20110501|2010-11-17 09:30,17,118.8,119.14,118.8,118.8,25
20110501|2010-11-17 10:00,17,118.8,119.03,118.8,118.8,93
20110501|2010-11-17 11:30,17,118.8,118.91,118.8,118.8,110
20110501|2010-11-17 12:00,17,118.88,118.88,118.85,118.88,36
20110501|2010-11-17 12:30,17,118.8,118.8,118.8,118.8,25
20110501|2010-11-17 13:00,17,118.8,119.5,118.8,119.46,151
20110501|2010-11-17 20:00,18,119.39,120.45,119,120.45,55
20110501|2010-11-17 20:30,18,120.65,120.65,119.69,120.19,30
20110501|2010-11-17 21:00,18,120,120.42,119.79,120.31,11
20110501|2010-11-17 21:30,18,120.04,121.05,120.04,121.05,22
20110501|2010-11-17 23:30,18,121.04,121.35,121,121.35,17
20110501|2010-11-18 00:00,18,121.6,122.4,121.51,122.4,171
20110501|2010-11-18 00:30,18,122.5,122.8,122.34,122.75,26
20110501|2010-11-18 01:00,18,122.8,122.8,122.55,122.55,3
20110501|2010-11-18 01:30,18,122.75,122.77,122.75,122.77,6
20110501|2010-11-18 02:00,18,122.51,122.51,121.88,121.88,19
20110501|2010-11-18 02:30,18,121.8,121.8,121.8,121.8,2
20110501|2010-11-18 03:30,18,122.05,122.12,122.05,122.12,4
20110501|2010-11-18 04:00,18,121.97,122.35,121.96,122.35,14
20110501|2010-11-18 04:30,18,122.35,122.56,122,122.26,20
20110501|2010-11-18 05:00,18,122.8,122.8,122.37,122.37,27
20110501|2010-11-18 05:30,18,122.55,122.8,122.55,122.68,41
20110501|2010-11-18 06:00,18,122.68,122.8,122.61,122.8,35
20110501|2010-11-18 06:30,18,122.8,122.8,122.8,122.8,2
20110501|2010-11-18 07:00,18,122.72,122.72,122.72,122.72,1
20110501|2010-11-18 07:30,18,122.69,123.35,122.69,123.08,100
20110501|2010-11-18 08:00,18,123.08,123.45,123.03,123.32,26
20110501|2010-11-18 08:30,18,123.17,123.55,123.17,123.5,22
20110501|2010-11-18 09:00,18,123.59,123.79,123.44,123.78,31
20110501|2010-11-18 09:30,18,123.56,123.88,123.13,123.13,32
20110501|2010-11-18 10:00,18,123.23,123.49,123.23,123.25,32
20110501|2010-11-18 10:30,18,123.36,123.88,123.1,123.7,71
20110501|2010-11-18 11:00,18,123.75,124.39,123.64,124.39,63
20110501|2010-11-18 11:30,18,124.39,124.39,124.3,124.34,17
20110501|2010-11-18 12:00,18,124.39,124.39,124.39,124.39,2
20110501|2010-11-18 13:00,18,124.39,124.39,124.34,124.34,38
20110501|2010-11-18 20:00,19,123.31,123.67,120.4,120.79,82
20110501|2010-11-18 20:30,19,120.8,120.85,120.37,120.44,12
20110501|2010-11-18 21:00,19,120.1,120.1,119.01,119.01,49
20110501|2010-11-18 21:30,19,119,119,118.9,118.9,13
20110501|2010-11-18 22:00,19,119.17,119.17,119.17,119.17,2
20110501|2010-11-18 22:30,19,119.17,119.17,119.16,119.17,17
20110501|2010-11-18 23:00,19,119,119,119,119,4
20110501|2010-11-18 23:30,19,118.74,118.74,118.74,118.74,2
20110501|2010-11-19 00:00,19,119.76,120.5,119.76,120.5,3
20110501|2010-11-19 00:30,19,120.5,120.5,120.45,120.5,55
20110501|2010-11-19 01:00,19,120.5,120.6,120.5,120.6,4
20110501|2010-11-19 02:00,19,120.48,120.5,120.48,120.5,6
20110501|2010-11-19 03:30,19,120.38,120.38,119.6,119.6,25
20110501|2010-11-19 04:00,19,119.81,120.4,119.81,120.4,5
20110501|2010-11-19 04:30,19,119.5,119.5,119.2,119.42,20
20110501|2010-11-19 05:00,19,119.2,119.57,118.57,118.77,36
20110501|2010-11-19 05:30,19,118.51,118.92,118.51,118.92,2
20110501|2010-11-19 06:00,19,118.41,118.41,118.4,118.41,28
20110501|2010-11-19 06:30,19,118.39,118.39,118.39,118.39,6
20110501|2010-11-19 08:00,19,118.39,118.39,118.39,118.39,2
20110501|2010-11-19 09:00,19,118.39,118.39,118.39,118.39,5
20110501|2010-11-19 09:30,19,118.39,118.39,118.39,118.39,3
20110501|2010-11-19 10:00,19,118.39,118.39,118.39,118.39,1
20110501|2010-11-21 20:00,22,118.69,118.73,115,115.82,293
20110501|2010-11-21 20:30,22,115.75,116.02,115.56,115.56,22
20110501|2010-11-21 21:00,22,115.55,116.02,115.55,115.85,61
20110501|2010-11-21 21:30,22,115.86,115.88,115.85,115.88,32
20110501|2010-11-21 22:00,22,115.85,115.85,115.85,115.85,38
20110501|2010-11-22 00:00,22,116.87,116.87,116.87,116.87,1
20110501|2010-11-22 00:30,22,116.25,116.25,116.25,116.25,2
20110501|2010-11-22 01:00,22,115.1,115.1,114.76,114.76,80
20110501|2010-11-22 01:30,22,114.75,114.75,114.72,114.72,3
20110501|2010-11-22 02:00,22,114.93,115.36,114.85,115.36,7
20110501|2010-11-22 02:30,22,115.41,115.41,114.96,115.08,5
20110501|2010-11-22 03:30,22,115,115.07,115,115.07,5
20110501|2010-11-22 04:00,22,114.61,114.61,114.39,114.39,50
20110501|2010-11-22 04:30,22,114.75,114.75,114.51,114.51,7
20110501|2010-11-22 05:00,22,114.53,114.53,114.51,114.53,11
20110501|2010-11-22 05:30,22,114.6,114.69,114.11,114.11,41
20110501|2010-11-22 06:00,22,114.05,114.06,113.49,113.49,82
20110501|2010-11-22 06:30,22,113.19,113.53,113.1,113.1,9
20110501|2010-11-22 07:00,22,113.07,113.1,112.39,112.39,162
20110501|2010-11-22 07:30,22,112.39,112.39,112.39,112.39,35
20110501|2010-11-22 08:00,22,112.39,112.89,112.39,112.69,109
20110501|2010-11-22 08:30,22,112.5,113.93,112.39,113.38,69
20110501|2010-11-22 09:00,22,113.89,114.68,113.89,114.6,38
20110501|2010-11-22 09:30,22,114.66,114.96,112.69,113.23,158
20110501|2010-11-22 10:00,22,113.15,113.28,112.58,113.28,19
20110501|2010-11-22 10:30,22,113.48,114,113.48,113.93,38
20110501|2010-11-22 11:00,22,114,114.08,113.17,113.17,8
20110501|2010-11-22 11:30,22,113.17,113.17,112.79,112.8,25
20110501|2010-11-22 12:00,22,112.8,112.8,112.53,112.53,67
20110501|2010-11-22 12:30,22,112.5,112.5,112.39,112.39,25
20110501|2010-11-22 13:00,22,112.39,114.07,112.39,114.07,82
20110501|2010-11-22 20:00,23,113.31,113.31,111.05,111.22,173
20110501|2010-11-22 20:30,23,110.97,111.64,110.7,111.64,41
20110501|2010-11-22 21:00,23,111.88,111.88,111.88,111.88,1
20110501|2010-11-22 21:30,23,111.63,112.06,111.63,111.79,6
20110501|2010-11-22 22:00,23,111.55,111.9,111.55,111.84,5
20110501|2010-11-22 23:00,23,110.71,111.11,110.65,111.11,38
20110501|2010-11-22 23:30,23,111.11,111.11,110.57,110.59,22
20110501|2010-11-23 00:00,23,110.55,110.89,110.5,110.7,44
20110501|2010-11-23 00:30,23,110.51,110.65,109.77,109.78,127
20110501|2010-11-23 01:00,23,109.93,109.95,109.43,109.43,11
20110501|2010-11-23 01:30,23,109.5,109.5,109.31,109.5,19
20110501|2010-11-23 02:00,23,109.54,109.54,108.97,108.97,17
20110501|2010-11-23 02:30,23,108.77,108.77,108.5,108.5,8
20110501|2010-11-23 03:00,23,108.74,108.99,108.74,108.99,9
20110501|2010-11-23 03:30,23,108.99,109.93,108.99,109.93,3
20110501|2010-11-23 04:00,23,109.2,109.2,109.18,109.18,10
20110501|2010-11-23 05:30,23,109.5,109.5,109.5,109.5,1
20110501|2010-11-23 07:00,23,109,109,107.77,107.78,29
20110501|2010-11-23 07:30,23,108.06,108.06,107.77,108,61
20110501|2010-11-23 08:00,23,108,108,107.8,107.95,24
20110501|2010-11-23 08:30,23,107.57,107.67,107.12,107.12,37
20110501|2010-11-23 09:00,23,107.06,107.12,106.97,106.97,85
20110501|2010-11-23 10:30,23,106.97,106.97,106.97,106.97,1
20110501|2010-11-23 13:00,23,106.97,106.97,106.97,106.97,8
20110501|2010-11-23 20:00,24,106.63,110.82,106.63,110.82,315
20110501|2010-11-23 20:30,24,110.7,112.4,110.48,111.3,99
20110501|2010-11-23 21:00,24,111.3,111.3,110.68,110.8,17
20110501|2010-11-23 21:30,24,110.75,110.83,110.75,110.82,3
20110501|2010-11-23 22:00,24,110.57,110.7,110.57,110.7,9
20110501|2010-11-23 22:30,24,110.65,110.65,110.65,110.65,3
20110501|2010-11-23 23:00,24,110.42,110.65,110.42,110.65,2
20110501|2010-11-23 23:30,24,110.65,110.7,110.21,110.21,26
20110501|2010-11-24 00:30,24,110.3,110.95,110.3,110.88,80
20110501|2010-11-24 01:00,24,110.69,110.95,110.69,110.95,6
20110501|2010-11-24 02:00,24,110.95,110.95,110.95,110.95,17
20110501|2010-11-24 03:00,24,110.55,110.55,110.55,110.55,2
20110501|2010-11-24 03:30,24,110.09,110.09,110,110,24
20110501|2010-11-24 04:30,24,109.08,109.08,108.74,108.74,8
20110501|2010-11-24 05:00,24,109.04,109.04,108.83,108.83,14
20110501|2010-11-24 05:30,24,109,109,109,109,2
20110501|2010-11-24 06:00,24,109,109,108,108,17
20110501|2010-11-24 06:30,24,108.55,108.7,108.49,108.7,5
20110501|2010-11-24 07:00,24,109.3,110.7,109.3,110.22,43
20110501|2010-11-24 07:30,24,110.5,110.55,110.5,110.55,21
20110501|2010-11-24 08:00,24,110.91,112,110.64,110.88,76
20110501|2010-11-24 08:30,24,111.59,112.95,111.4,111.41,37
20110501|2010-11-24 09:00,24,111.89,111.96,111.64,111.64,21
20110501|2010-11-24 09:30,24,111.54,111.54,109.9,110.44,101
20110501|2010-11-24 10:00,24,110.55,111.14,110.39,110.77,41
20110501|2010-11-24 10:30,24,110.75,110.75,110,110,25
20110501|2010-11-24 11:00,24,110.2,110.58,110.2,110.58,8
20110501|2010-11-24 11:30,24,110.75,111.27,110.75,111.27,25
20110501|2010-11-24 12:00,24,111.38,111.4,111.14,111.19,33
20110501|2010-11-24 12:30,24,111.07,111.54,110.76,111.54,14
20110501|2010-11-24 13:00,24,111.45,111.74,111.15,111.2,73
20110501|2010-11-25 20:00,26,111.72,111.72,107,107.3,166
20110501|2010-11-25 20:30,26,107.33,108,107.3,107.7,47
20110501|2010-11-25 21:00,26,108.4,108.4,108.4,108.4,1
20110501|2010-11-25 23:30,26,108.3,108.8,107.9,107.9,14
20110501|2010-11-26 00:00,26,108.3,108.3,107.6,107.6,5
20110501|2010-11-26 00:30,26,107.57,107.57,107,107.01,36
20110501|2010-11-26 02:00,26,107.84,107.84,107.77,107.77,2
20110501|2010-11-26 02:30,26,107.3,107.45,107,107.11,6
20110501|2010-11-26 03:00,26,107.2,107.2,107,107,11
20110501|2010-11-26 03:30,26,107,107,106.85,106.85,37
20110501|2010-11-26 04:00,26,106.89,107,106.72,106.72,18
20110501|2010-11-26 04:30,26,106.8,106.8,106.8,106.8,1
20110501|2010-11-26 05:00,26,106.88,106.88,106.8,106.8,13
20110501|2010-11-26 05:30,26,106.8,106.8,106.8,106.8,2
20110501|2010-11-26 06:30,26,107.41,107.41,107.41,107.41,6
20110501|2010-11-26 07:00,26,107.3,107.3,107.3,107.3,2
20110501|2010-11-26 07:30,26,107.4,107.95,107.4,107.95,4
20110501|2010-11-26 08:00,26,108.03,108.57,108.03,108.54,6
20110501|2010-11-26 08:30,26,107.79,108.05,107.49,108,19
20110501|2010-11-26 09:00,26,107.67,107.67,107.67,107.67,1
20110501|2010-11-26 09:30,26,107.7,107.71,106.72,106.72,87
20110501|2010-11-26 10:00,26,106.72,107.01,106.72,106.82,40
20110501|2010-11-26 10:30,26,106.75,106.76,106.75,106.75,34
20110501|2010-11-26 11:00,26,107.11,107.62,106.99,107.5,10
20110501|2010-11-26 11:30,26,107.6,107.6,106.72,107.12,67
20110501|2010-11-28 20:00,29,107.39,108.1,107.39,108.02,59
20110501|2010-11-28 20:30,29,108.1,108.97,108.1,108.97,34
20110501|2010-11-28 21:00,29,109,109.33,109,109.32,12
20110501|2010-11-28 22:00,29,110.25,110.25,110.25,110.25,2
20110501|2010-11-29 00:00,29,110.42,110.64,110.42,110.64,12
20110501|2010-11-29 02:00,29,109.48,109.48,109.18,109.18,5
20110501|2010-11-29 02:30,29,108.88,108.91,108.87,108.91,7
20110501|2010-11-29 03:00,29,108.47,109.05,108.47,109.05,5
20110501|2010-11-29 04:00,29,108.59,108.59,108.54,108.58,8
20110501|2010-11-29 04:30,29,108.63,108.63,108.6,108.6,3
20110501|2010-11-29 05:00,29,108.5,108.5,108.4,108.4,22
20110501|2010-11-29 07:00,29,108.75,108.84,108.75,108.84,12
20110501|2010-11-29 07:30,29,109.75,109.88,109.4,109.4,7
20110501|2010-11-29 08:00,29,109.24,109.24,109.21,109.21,6
20110501|2010-11-29 08:30,29,109.43,109.43,109.43,109.43,1
20110501|2010-11-29 09:00,29,109.34,109.5,109.27,109.5,5
20110501|2010-11-29 09:30,29,109.37,110.34,109.28,110,98
20110501|2010-11-29 10:00,29,110.14,110.84,110.11,110.84,88
20110501|2010-11-29 10:30,29,110.84,110.84,110.8,110.8,64
20110501|2010-11-29 11:00,29,110.65,110.82,110.65,110.82,2
20110501|2010-11-29 11:30,29,110.81,110.84,110.81,110.84,22
20110501|2010-11-29 12:00,29,110.84,110.84,110.8,110.84,9
20110501|2010-11-29 12:30,29,110.78,110.84,110.78,110.84,8
20110501|2010-11-29 13:00,29,110.84,110.84,110.78,110.84,52
20110501|2010-11-29 20:00,30,110.43,111.61,109.54,110.92,55
20110501|2010-11-29 20:30,30,110.77,110.77,110.32,110.32,18
20110501|2010-11-29 21:00,30,109.78,109.78,109.49,109.49,22
20110501|2010-11-29 22:00,30,109.55,109.55,109.45,109.45,4
20110501|2010-11-29 22:30,30,109.4,109.41,109.28,109.37,7
20110501|2010-11-29 23:30,30,109.36,109.48,109.36,109.48,9
20110501|2010-11-30 00:00,30,109.6,110.2,109.6,110.2,22
20110501|2010-11-30 00:30,30,110.78,112,110.78,112,17
20110501|2010-11-30 01:00,30,112.7,112.72,112.69,112.72,58
20110501|2010-11-30 01:30,30,112.91,113.13,112.8,113.13,17
20110501|2010-11-30 02:00,30,112.8,113,112.8,113,6
20110501|2010-11-30 02:30,30,113.1,113.13,113,113.13,11
20110501|2010-11-30 03:30,30,112.53,113.78,112.52,113.78,30
20110501|2010-11-30 04:00,30,113.58,113.82,113.53,113.53,7
20110501|2010-11-30 04:30,30,113.53,113.6,113.09,113.09,7
20110501|2010-11-30 05:00,30,113.48,113.49,113.45,113.49,12
20110501|2010-11-30 05:30,30,113.62,113.62,113.62,113.62,1
20110501|2010-11-30 06:00,30,113.62,113.65,113.56,113.56,4
20110501|2010-11-30 06:30,30,112.99,112.99,112.85,112.85,6
20110501|2010-11-30 07:00,30,112.6,112.6,111.63,111.77,38
20110501|2010-11-30 07:30,30,111.57,111.68,111.25,111.5,48
20110501|2010-11-30 08:00,30,112,112,111.31,111.31,11
20110501|2010-11-30 08:30,30,111.4,112,111.4,112,19
20110501|2010-11-30 09:00,30,112,112.75,112,112.75,47
20110501|2010-11-30 09:30,30,112.51,113.12,111.38,111.8,223
20110501|2010-11-30 10:00,30,112,112.08,111,111.43,223
20110501|2010-11-30 10:30,30,111.43,112.11,111.43,112.07,43
20110501|2010-11-30 11:00,30,112.09,112.09,112.04,112.05,8
20110501|2010-11-30 11:30,30,112.14,112.14,111.68,111.95,10
20110501|2010-11-30 12:00,30,112.06,112.3,112.06,112.25,24
20110501|2010-11-30 12:30,30,112.18,112.38,112.17,112.36,19
20110501|2010-11-30 13:00,30,112.33,112.62,112.25,112.35,151
20110501|2010-11-30 20:00,1,112.5,113.5,112.27,112.43,24
20110501|2010-11-30 20:30,1,113,113.58,113,113.58,5
20110501|2010-11-30 21:00,1,113.48,113.58,112.46,112.46,6
20110501|2010-11-30 21:30,1,112.46,112.46,112.46,112.46,1
20110501|2010-11-30 22:30,1,112.8,112.8,112.74,112.74,2
20110501|2010-11-30 23:30,1,113.31,113.43,113.31,113.42,4
20110501|2010-12-01 00:00,1,113.42,113.42,113.42,113.42,1
20110501|2010-12-01 01:00,1,112.71,113.05,112.39,113.05,19
20110501|2010-12-01 02:00,1,113.5,113.82,113.5,113.82,22
20110501|2010-12-01 03:30,1,114.06,114.21,114.06,114.21,6
20110501|2010-12-01 04:00,1,114.27,114.27,114.27,114.27,1
20110501|2010-12-01 04:30,1,114.27,114.27,114.27,114.27,1
20110501|2010-12-01 05:00,1,114.22,114.22,114.03,114.03,2
20110501|2010-12-01 06:00,1,114.27,114.9,114.25,114.9,49
20110501|2010-12-01 06:30,1,114.62,114.71,114.61,114.71,6
20110501|2010-12-01 07:00,1,114.45,114.45,113.67,114.16,15
20110501|2010-12-01 08:00,1,114,114.17,113.86,114.17,29
20110501|2010-12-01 08:30,1,114.16,116,114.16,115.87,39
20110501|2010-12-01 09:00,1,115.87,116.27,115.73,115.73,53
20110501|2010-12-01 09:30,1,115.94,116.2,115.13,115.4,47
20110501|2010-12-01 10:00,1,115.7,116.1,115.7,115.71,16
20110501|2010-12-01 10:30,1,115.92,116.5,115.92,116.5,58
20110501|2010-12-01 11:00,1,116.5,116.5,116.5,116.5,23
20110501|2010-12-01 20:00,2,117.67,119.61,117.67,119.55,102
20110501|2010-12-01 20:30,2,119.29,119.29,118.69,118.69,10
20110501|2010-12-01 21:00,2,118.89,119.03,118.89,119.03,2
20110501|2010-12-01 21:30,2,119.35,120.2,119.35,120.2,43
20110501|2010-12-01 22:30,2,120,120,120,120,2
20110501|2010-12-01 23:00,2,119.84,120.13,119.84,120.13,9
20110501|2010-12-01 23:30,2,120.02,120.04,119.69,119.69,11
20110501|2010-12-02 00:00,2,119.58,119.58,119.56,119.56,2
20110501|2010-12-02 00:30,2,119.51,119.51,119.32,119.32,5
20110501|2010-12-02 01:00,2,119.46,120.2,119.46,120.1,10
20110501|2010-12-02 01:30,2,120.16,120.16,120.16,120.16,5
20110501|2010-12-02 02:00,2,120.14,120.14,120.14,120.14,1
20110501|2010-12-02 02:30,2,120.1,120.1,119.85,119.85,32
20110501|2010-12-02 03:00,2,119.7,119.89,119.7,119.89,11
20110501|2010-12-02 03:30,2,119.89,120.7,119.89,120.7,60
20110501|2010-12-02 04:00,2,120.79,121.26,120.76,120.76,20
20110501|2010-12-02 04:30,2,121.26,121.26,120.8,120.8,2
20110501|2010-12-02 05:00,2,120.81,121,120.75,120.75,48
20110501|2010-12-02 05:30,2,120.68,120.68,120.26,120.4,78
20110501|2010-12-02 06:00,2,120.22,120.54,120.2,120.54,6
20110501|2010-12-02 06:30,2,120.5,120.52,120.12,120.12,19
20110501|2010-12-02 07:00,2,120.5,121.42,120.5,121.09,32
20110501|2010-12-02 07:30,2,121.13,121.13,120,120.51,94
20110501|2010-12-02 08:00,2,120.3,121.14,119.86,120.66,23
20110501|2010-12-02 08:30,2,120.56,121.5,120.55,121.5,112
20110501|2010-12-02 09:00,2,121.5,121.5,121.12,121.12,41
20110501|2010-12-02 09:30,2,121.2,121.5,121.2,121.5,21
20110501|2010-12-02 13:00,2,121.5,121.5,121.5,121.5,1
20110501|2010-12-02 20:00,3,122.26,124.11,122.26,124.11,80
20110501|2010-12-02 20:30,3,124.14,124.68,123.62,123.62,62
20110501|2010-12-02 21:00,3,123.55,123.55,123,123,35
20110501|2010-12-02 21:30,3,122.85,124.61,122.85,123.95,50
20110501|2010-12-02 22:00,3,123.89,124.5,123.78,124.5,11
20110501|2010-12-02 22:30,3,124.47,124.47,124.47,124.47,3
20110501|2010-12-02 23:00,3,124,124,124,124,1
20110501|2010-12-02 23:30,3,124,124,122.71,122.76,99
20110501|2010-12-03 00:00,3,122.71,123.1,122.7,122.9,33
20110501|2010-12-03 00:30,3,122.86,123.24,122.48,123.24,19
20110501|2010-12-03 01:00,3,123.09,123.09,123.09,123.09,1
20110501|2010-12-03 01:30,3,123.25,123.49,123.25,123.49,12
20110501|2010-12-03 02:00,3,123.55,123.59,123.18,123.4,21
20110501|2010-12-03 02:30,3,123.5,124.71,123.5,124.71,54
20110501|2010-12-03 03:00,3,124.76,124.78,124.7,124.7,4
20110501|2010-12-03 03:30,3,124.68,125,124.38,125,35
20110501|2010-12-03 04:00,3,125,125.52,125,125.05,37
20110501|2010-12-03 04:30,3,124.89,124.89,124.83,124.83,5
20110501|2010-12-03 05:00,3,124.96,125.16,124.81,125.16,41
20110501|2010-12-03 05:30,3,125.16,126.4,125.16,126.15,41
20110501|2010-12-03 06:00,3,125.8,125.8,125.55,125.55,5
20110501|2010-12-03 06:30,3,125.4,125.7,125.4,125.7,12
20110501|2010-12-03 07:00,3,125.74,127.5,125.74,127.5,138
20110501|2010-12-03 07:30,3,127.5,127.5,126.8,127.07,186
20110501|2010-12-03 08:00,3,127.09,127.11,126.89,126.95,64
20110501|2010-12-03 08:30,3,126.96,127.5,126.96,127.5,40
20110501|2010-12-03 09:00,3,127.5,127.5,127.5,127.5,1
20110501|2010-12-03 13:00,3,127.5,127.5,127.24,127.48,107
20110501|2010-12-05 20:00,6,128.24,130,128.24,129.04,216
20110501|2010-12-05 20:30,6,129.15,129.16,127.27,127.43,87
20110501|2010-12-05 21:00,6,127.42,127.42,124.55,125,90
20110501|2010-12-05 21:30,6,125.49,126.4,125.4,126.4,10
20110501|2010-12-05 22:00,6,126.5,127.5,126.4,127.09,23
20110501|2010-12-05 22:30,6,127.04,127.55,126.61,127.55,4
20110501|2010-12-05 23:00,6,126.59,126.59,126.58,126.58,2
20110501|2010-12-05 23:30,6,126.96,127,126.6,126.6,26
20110501|2010-12-06 00:00,6,126.6,126.6,126.32,126.32,17
20110501|2010-12-06 00:30,6,126.32,126.35,126.3,126.3,12
20110501|2010-12-06 01:00,6,126.05,126.05,125.1,125.35,20
20110501|2010-12-06 01:30,6,125.35,126.02,125.35,125.86,9
20110501|2010-12-06 02:00,6,125.54,125.75,125.54,125.75,6
20110501|2010-12-06 03:00,6,125.1,125.1,124.21,124.23,45
20110501|2010-12-06 03:30,6,124.18,124.23,124.18,124.23,6
20110501|2010-12-06 04:00,6,124.23,124.7,124.23,124.7,11
20110501|2010-12-06 04:30,6,124.42,124.42,124.24,124.24,3
20110501|2010-12-06 05:00,6,124.13,124.24,124.13,124.24,22
20110501|2010-12-06 05:30,6,124.49,124.49,123,123,25
20110501|2010-12-06 06:00,6,123.43,124.73,123.43,124.72,19
20110501|2010-12-06 07:30,6,124.51,124.8,124.16,124.45,29
20110501|2010-12-06 08:00,6,124.7,124.86,124.58,124.8,9
20110501|2010-12-06 08:30,6,124.89,125.94,124.88,125.92,34
20110501|2010-12-06 09:00,6,125.82,125.94,123.41,125.01,101
20110501|2010-12-06 09:30,6,125.39,126.44,122.8,123.47,185
20110501|2010-12-06 10:00,6,123.54,124.45,123.5,124.22,29
20110501|2010-12-06 10:30,6,123.97,124.95,123.46,124.58,105
20110501|2010-12-06 11:00,6,123.52,123.57,123,123.08,40
20110501|2010-12-06 11:30,6,123.51,123.59,123.51,123.55,6
20110501|2010-12-06 12:00,6,123.4,123.6,123.4,123.6,11
20110501|2010-12-06 12:30,6,123.08,124.24,123.08,124,34
20110501|2010-12-06 13:00,6,124,124.7,123.7,124.3,173
20110501|2010-12-06 20:00,7,122.95,127.34,122.95,126.63,96
20110501|2010-12-06 20:30,7,126.04,126.22,124.14,124.14,8
20110501|2010-12-06 21:00,7,124.18,124.98,124.18,124.98,7
20110501|2010-12-06 21:30,7,125.34,125.34,125.15,125.15,4
20110501|2010-12-06 23:00,7,124.5,124.5,124.5,124.5,3
20110501|2010-12-06 23:30,7,124.5,124.5,124.5,124.5,2
20110501|2010-12-07 00:00,7,125.08,125.08,125.08,125.08,1
20110501|2010-12-07 01:00,7,125.63,126.83,125.63,126.83,11
20110501|2010-12-07 01:30,7,126.42,126.42,126.35,126.35,9
20110501|2010-12-07 02:00,7,127,127,127,127,9
20110501|2010-12-07 02:30,7,127.35,127.35,127,127,5
20110501|2010-12-07 03:30,7,127.11,127.26,126.8,126.8,29
20110501|2010-12-07 04:00,7,126.8,126.8,126.63,126.72,8
20110501|2010-12-07 04:30,7,126.6,126.6,125.77,125.77,45
20110501|2010-12-07 05:00,7,125.66,125.66,125.4,125.4,10
20110501|2010-12-07 05:30,7,125.4,126,125.4,125.86,16
20110501|2010-12-07 06:00,7,125.62,125.62,125.62,125.62,2
20110501|2010-12-07 06:30,7,125.25,125.75,125.2,125.64,12
20110501|2010-12-07 07:00,7,126,126.4,126,126.08,25
20110501|2010-12-07 07:30,7,125.95,126.25,125.79,125.79,22
20110501|2010-12-07 08:00,7,125.49,125.74,125.49,125.74,8
20110501|2010-12-07 08:30,7,125.74,125.86,125.66,125.68,7
20110501|2010-12-07 09:00,7,125.92,126.3,125.58,126.3,30
20110501|2010-12-07 09:30,7,125.67,125.67,124.6,125.05,47
20110501|2010-12-07 10:00,7,124.67,124.98,124.4,124.4,11
20110501|2010-12-07 10:30,7,124.2,124.2,123,123.1,86
20110501|2010-12-07 11:00,7,123.01,123.01,122.25,122.7,79
20110501|2010-12-07 11:30,7,122.7,122.83,122.29,122.29,13
20110501|2010-12-07 12:00,7,122.36,122.5,122.36,122.5,5
20110501|2010-12-07 12:30,7,122.56,124.01,122.5,123.9,11
20110501|2010-12-07 13:00,7,123.86,124.3,123.51,124,83
20110501|2010-12-07 20:00,8,122.52,122.52,122.1,122.24,12
20110501|2010-12-07 20:30,8,122.42,122.58,122.42,122.54,4
20110501|2010-12-07 22:30,8,122,122,122,122,2
20110501|2010-12-08 00:30,8,121.75,121.75,120.04,120.34,94
20110501|2010-12-08 01:00,8,120.34,120.5,120.34,120.5,13
20110501|2010-12-08 01:30,8,120.6,120.6,120.6,120.6,3
20110501|2010-12-08 02:30,8,120.23,120.23,120.04,120.1,16
20110501|2010-12-08 03:00,8,120.22,120.22,120.22,120.22,1
20110501|2010-12-08 03:30,8,120.4,121.3,120.4,120.45,16
20110501|2010-12-08 04:30,8,120.59,120.59,120.59,120.59,4
20110501|2010-12-08 05:30,8,120.59,120.6,120.59,120.6,10
20110501|2010-12-08 06:00,8,120.69,120.69,120.69,120.69,1
20110501|2010-12-08 06:30,8,120.4,120.4,120.4,120.4,6
20110501|2010-12-08 07:00,8,120.49,120.81,120.49,120.81,7
20110501|2010-12-08 07:30,8,121.15,121.15,120.9,121.05,19
20110501|2010-12-08 08:00,8,120.77,121.52,120.77,121.52,27
20110501|2010-12-08 08:30,8,121.52,123,121.52,121.78,7
20110501|2010-12-08 09:00,8,121.66,121.66,120.94,120.94,17
20110501|2010-12-08 09:30,8,120.95,121.77,120.25,121.77,26
20110501|2010-12-08 10:00,8,121.26,123.77,121.26,123.77,71
20110501|2010-12-08 10:30,8,123.7,126.55,123.06,125.73,64
20110501|2010-12-08 11:00,8,125.73,125.76,124.07,124.41,36
20110501|2010-12-08 11:30,8,123.93,124.41,123.93,124.1,19
20110501|2010-12-08 12:00,8,124.35,124.5,123.76,123.76,32
20110501|2010-12-08 12:30,8,123.87,124.18,123.34,124.18,11
20110501|2010-12-08 13:00,8,124.4,124.7,123.96,124.08,41
20110501|2010-12-08 20:00,9,123.99,124.6,123.7,124.6,16
20110501|2010-12-08 20:30,9,124.47,124.47,123.89,123.89,11
20110501|2010-12-08 21:00,9,123.51,123.51,123.15,123.23,20
20110501|2010-12-08 22:00,9,123.42,123.42,123.42,123.42,1
20110501|2010-12-08 23:30,9,123.15,123.15,123.02,123.02,8
20110501|2010-12-09 00:00,9,123.02,123.02,122.53,122.53,59
20110501|2010-12-09 00:30,9,122.39,122.39,122.39,122.39,1
20110501|2010-12-09 01:00,9,122.36,122.36,122.36,122.36,2
20110501|2010-12-09 01:30,9,122.26,122.26,122.26,122.26,2
20110501|2010-12-09 02:00,9,122.36,122.36,122.36,122.36,1
20110501|2010-12-09 03:00,9,122.46,122.46,122.46,122.46,7
20110501|2010-12-09 03:30,9,122.5,122.56,122.5,122.56,2
20110501|2010-12-09 05:00,9,122.65,122.89,122.65,122.83,14
20110501|2010-12-09 05:30,9,122.9,123.28,122.89,123.28,14
20110501|2010-12-09 07:00,9,123.1,123.1,122.7,122.7,7
20110501|2010-12-09 07:30,9,122.7,124.27,122.7,124.27,113
20110501|2010-12-09 08:00,9,124.58,128.2,124.58,128.2,273
20110501|2010-12-09 08:30,9,128.2,128.2,127.51,128.2,135
20110501|2010-12-09 09:00,9,128.2,128.2,128.18,128.2,45
20110501|2010-12-09 09:30,9,128.2,128.2,128.2,128.2,16
20110501|2010-12-09 10:30,9,128.2,128.2,128.19,128.2,58
20110501|2010-12-09 11:30,9,128.2,128.2,128.2,128.2,1
20110501|2010-12-09 12:30,9,128.2,128.2,128.2,128.2,1
20110501|2010-12-09 20:00,10,127.99,129.51,127.8,128.29,171
20110501|2010-12-09 20:30,10,127.83,128,127.11,127.22,67
20110501|2010-12-09 21:00,10,127.29,127.34,127.11,127.34,12
20110501|2010-12-09 21:30,10,127.31,127.34,127.31,127.34,2
20110501|2010-12-09 22:00,10,128,128.1,128,128.1,6
20110501|2010-12-09 22:30,10,127.97,127.97,127.93,127.93,2
20110501|2010-12-09 23:00,10,127.9,128.11,127.9,128.11,8
20110501|2010-12-09 23:30,10,128.39,128.39,128.39,128.39,1
20110501|2010-12-10 00:00,10,128.42,129.19,128.42,129.09,20
20110501|2010-12-10 00:30,10,129,129.24,129,129.19,41
20110501|2010-12-10 01:00,10,129.1,129.1,129.1,129.1,3
20110501|2010-12-10 01:30,10,128.63,128.63,128.63,128.63,1
20110501|2010-12-10 02:00,10,128.42,128.7,128.42,128.7,2
20110501|2010-12-10 03:00,10,129.34,129.34,129.34,129.34,1
20110501|2010-12-10 03:30,10,129,129.43,129,129.1,6
20110501|2010-12-10 04:00,10,129.1,131.1,128.66,131.1,75
20110501|2010-12-10 04:30,10,131.14,131.14,131,131.09,36
20110501|2010-12-10 05:30,10,130.8,130.8,130.6,130.79,8
20110501|2010-12-10 06:00,10,131,131.82,131,131.82,38
20110501|2010-12-10 06:30,10,131.51,131.77,131.44,131.77,18
20110501|2010-12-10 07:00,10,131.87,132.76,131.3,131.3,45
20110501|2010-12-10 07:30,10,131.3,133.19,131.3,131.55,85
20110501|2010-12-10 08:00,10,131.52,131.52,129.89,129.98,82
20110501|2010-12-10 08:30,10,130.3,130.3,129.15,129.15,109
20110501|2010-12-10 09:00,10,129.15,130.28,128.85,129.78,119
20110501|2010-12-10 09:30,10,130.19,132.28,130.19,131.22,137
20110501|2010-12-10 10:00,10,131.14,131.49,131.14,131.37,6
20110501|2010-12-10 10:30,10,131.15,131.15,130.45,130.45,9
20110501|2010-12-10 11:30,10,129.51,129.52,129,129,72
20110501|2010-12-10 12:00,10,129.19,129.2,128.93,129.2,11
20110501|2010-12-10 12:30,10,129.95,130.9,129.92,129.95,79
20110501|2010-12-10 13:00,10,129.76,129.76,128.93,128.98,68
20110501|2010-12-12 20:00,13,129.79,130.77,129.79,129.86,11
20110501|2010-12-12 20:30,13,130,131.34,130,131.32,40
20110501|2010-12-12 21:00,13,131.08,131.08,131,131,2
20110501|2010-12-12 21:30,13,131.07,131.07,131.07,131.07,2
20110501|2010-12-12 22:00,13,131.19,131.45,131.19,131.45,26
20110501|2010-12-12 23:30,13,131.4,131.58,131.4,131.58,6
20110501|2010-12-13 00:00,13,131.36,131.36,131.36,131.36,1
20110501|2010-12-13 01:00,13,131.2,131.2,131.2,131.2,1
20110501|2010-12-13 03:00,13,131.71,131.85,131.71,131.71,17
20110501|2010-12-13 03:30,13,131.67,131.67,131.25,131.25,19
20110501|2010-12-13 04:00,13,131.45,131.67,131.45,131.67,10
20110501|2010-12-13 06:00,13,131.57,131.95,131.4,131.95,9
20110501|2010-12-13 06:30,13,131.95,132.14,131.95,132.14,2
20110501|2010-12-13 07:00,13,131.59,131.59,131.59,131.59,1
20110501|2010-12-13 07:30,13,131.59,131.59,131.25,131.42,20
20110501|2010-12-13 08:00,13,131.26,132.61,131.25,132.27,35
20110501|2010-12-13 08:30,13,132.55,133.23,132.55,132.83,330
20110501|2010-12-13 09:00,13,132.97,133.23,132.38,133.23,247
20110501|2010-12-13 09:30,13,133.23,133.23,132.86,133.23,141
20110501|2010-12-13 10:00,13,133.23,133.23,133.23,133.23,22
20110501|2010-12-13 11:00,13,133.23,133.23,133.23,133.23,5
20110501|2010-12-13 20:00,14,134.49,135.94,134.49,135.9,99
20110501|2010-12-13 20:30,14,135.41,137.02,135.41,137.02,23
20110501|2010-12-13 21:00,14,136.49,136.49,135.27,136.44,4
20110501|2010-12-13 21:30,14,136.3,137.37,136.3,137.37,3
20110501|2010-12-13 22:00,14,137.4,137.4,137.03,137.03,9
20110501|2010-12-13 22:30,14,137.03,137.25,137.02,137.25,6
20110501|2010-12-13 23:00,14,137.49,138.2,137.49,138.2,73
20110501|2010-12-13 23:30,14,138.17,138.23,138.17,138.23,30
20110501|2010-12-14 00:00,14,137.8,138.23,137.75,137.77,82
20110501|2010-12-14 00:30,14,137.9,137.9,137.72,137.72,4
20110501|2010-12-14 01:00,14,138.2,138.22,138.2,138.22,10
20110501|2010-12-14 01:30,14,138.22,138.22,138.22,138.22,6
20110501|2010-12-14 02:00,14,138.22,138.22,137.78,137.79,16
20110501|2010-12-14 02:30,14,137.99,137.99,137.79,137.89,8
20110501|2010-12-14 03:00,14,137.79,137.86,137.79,137.79,35
20110501|2010-12-14 03:30,14,137.79,137.8,137.5,137.5,14
20110501|2010-12-14 04:00,14,137.5,137.79,137.5,137.6,13
20110501|2010-12-14 04:30,14,138.2,138.2,138.19,138.2,3
20110501|2010-12-14 05:00,14,138.19,138.22,138.19,138.22,56
20110501|2010-12-14 05:30,14,138.22,138.22,138.22,138.22,37
20110501|2010-12-14 06:00,14,138.22,138.22,138.22,138.22,32
20110501|2010-12-14 06:30,14,138.22,138.23,138.2,138.23,25
20110501|2010-12-14 08:30,14,138.23,138.23,137.07,137.58,174
20110501|2010-12-14 09:00,14,137.25,137.53,136.95,137.19,109
20110501|2010-12-14 09:30,14,137.39,137.8,136.95,137.03,96
20110501|2010-12-14 10:00,14,137.06,137.2,136.95,137.01,7
20110501|2010-12-14 10:30,14,137,137.13,136.92,136.92,24
20110501|2010-12-14 11:00,14,137,137.04,136.9,137,94
20110501|2010-12-14 11:30,14,137,137.55,136.88,136.88,49
20110501|2010-12-14 12:00,14,136.85,136.91,136.47,136.68,76
20110501|2010-12-14 12:30,14,136.7,136.98,136.35,136.35,61
20110501|2010-12-14 13:00,14,136.49,136.49,136.06,136.24,167
20110501|2010-12-14 20:00,15,137.75,137.75,135.51,135.51,18
20110501|2010-12-14 20:30,15,135.29,135.29,134.96,135.14,26
20110501|2010-12-14 21:00,15,134.93,134.93,134.61,134.69,53
20110501|2010-12-14 21:30,15,134.61,134.61,134.19,134.19,24
20110501|2010-12-14 22:00,15,134.83,134.83,134.83,134.83,1
20110501|2010-12-14 22:30,15,134.73,134.74,134.25,134.25,10
20110501|2010-12-14 23:00,15,134.24,134.24,134.05,134.05,5
20110501|2010-12-14 23:30,15,134.33,134.88,134.33,134.73,14
20110501|2010-12-15 00:00,15,134.81,134.86,134.54,134.54,24
20110501|2010-12-15 00:30,15,133.96,133.96,133.79,133.8,4
20110501|2010-12-15 01:00,15,134.57,134.57,134.57,134.57,3
20110501|2010-12-15 01:30,15,133.61,133.61,133.38,133.38,5
20110501|2010-12-15 02:00,15,133.38,133.38,133.38,133.38,54
20110501|2010-12-15 02:30,15,133.38,133.38,133.23,133.23,22
20110501|2010-12-15 03:00,15,133.35,133.35,133.35,133.35,3
20110501|2010-12-15 03:30,15,133.35,133.51,133.35,133.51,2
20110501|2010-12-15 05:30,15,133.81,133.81,133.69,133.81,11
20110501|2010-12-15 06:00,15,133.63,133.63,133.15,133.15,13
20110501|2010-12-15 06:30,15,133.5,134.65,133.5,134.65,5
20110501|2010-12-15 07:00,15,134.37,134.8,133.46,134.4,19
20110501|2010-12-15 07:30,15,133.5,133.5,133.47,133.47,5
20110501|2010-12-15 08:00,15,133.9,134.4,133.9,134.23,19
20110501|2010-12-15 08:30,15,134.39,135.3,134.39,134.98,134
20110501|2010-12-15 09:00,15,135.16,135.4,134.67,134.74,43
20110501|2010-12-15 09:30,15,134.8,136,134.42,135.4,184
20110501|2010-12-15 10:00,15,135,135.12,133.8,134,60
20110501|2010-12-15 10:30,15,133.88,134.55,133.88,134.08,25
20110501|2010-12-15 11:00,15,133.8,134.38,133.65,133.65,170
20110501|2010-12-15 11:30,15,133.55,133.72,133.25,133.25,7
20110501|2010-12-15 12:00,15,133.56,134.62,133.56,133.95,20
20110501|2010-12-15 12:30,15,134.2,134.35,133.87,134.13,60
20110501|2010-12-15 13:00,15,134.16,134.43,133.8,134.05,30
20110501|2010-12-15 20:00,16,133.88,136.28,133.88,136.14,64
20110501|2010-12-15 20:30,16,135.15,135.15,135.15,135.15,1
20110501|2010-12-15 21:00,16,136.28,136.28,136.28,136.28,14
20110501|2010-12-15 21:30,16,136.28,136.28,136.28,136.28,1
20110501|2010-12-15 22:00,16,136.28,136.28,136.28,136.28,19
20110501|2010-12-15 22:30,16,136.28,136.28,136,136,3
20110501|2010-12-15 23:30,16,136.31,136.47,136.31,136.47,12
20110501|2010-12-16 00:00,16,136.47,136.47,136.2,136.47,22
20110501|2010-12-16 00:30,16,136.47,136.5,136.47,136.5,10
20110501|2010-12-16 01:00,16,136.55,136.55,136.55,136.55,5
20110501|2010-12-16 01:30,16,136.55,136.55,136.55,136.55,1
20110501|2010-12-16 02:30,16,136.98,137.24,136.98,137.24,19
20110501|2010-12-16 03:00,16,137.23,137.57,137.23,137.5,58
20110501|2010-12-16 03:30,16,137.5,137.9,137.49,137.87,67
20110501|2010-12-16 04:00,16,137.55,137.8,137.55,137.8,5
20110501|2010-12-16 04:30,16,137.75,137.75,137.75,137.75,1
20110501|2010-12-16 05:00,16,137.74,137.8,137.74,137.8,12
20110501|2010-12-16 05:30,16,137.8,137.8,137.8,137.8,5
20110501|2010-12-16 06:00,16,137.8,137.8,137.36,137.39,28
20110501|2010-12-16 06:30,16,137.51,137.81,137.51,137.81,15
20110501|2010-12-16 07:00,16,137.81,137.85,137.81,137.85,3
20110501|2010-12-16 07:30,16,137.74,137.8,137.4,137.5,81
20110501|2010-12-16 08:00,16,137.52,137.78,137.5,137.59,25
20110501|2010-12-16 08:30,16,137.61,137.61,137.14,137.14,39
20110501|2010-12-16 09:00,16,137,137.01,136.13,136.5,33
20110501|2010-12-16 09:30,16,136.58,136.58,135.53,136.1,58
20110501|2010-12-16 10:00,16,136.1,136.74,136.1,136.68,102
20110501|2010-12-16 10:30,16,136.73,137,136.53,136.8,34
20110501|2010-12-16 11:00,16,136.75,136.75,136.58,136.6,38
20110501|2010-12-16 11:30,16,136.7,137.77,136.66,137.27,208
20110501|2010-12-16 12:00,16,137.25,137.76,137.25,137.3,89
20110501|2010-12-16 12:30,16,137.25,137.25,135.78,135.78,89
20110501|2010-12-16 13:00,16,136.58,137.09,136.53,137,97
20110501|2010-12-16 13:30,16,137.2,137.34,137.2,137.34,6
20110501|2010-12-16 20:00,17,136.57,136.57,136.21,136.21,3
20110501|2010-12-16 20:30,17,136.41,136.41,136.41,136.41,1
20110501|2010-12-16 21:00,17,137,139,136.99,139,44
20110501|2010-12-16 21:30,17,139,139.34,138.49,138.49,28
20110501|2010-12-16 22:00,17,138.36,138.36,137.85,138.05,10
20110501|2010-12-16 22:30,17,138.05,138.3,138.05,138.3,28
20110501|2010-12-16 23:00,17,138.3,138.3,138.3,138.3,3
20110501|2010-12-16 23:30,17,138.08,138.08,138.08,138.08,1
20110501|2010-12-17 00:30,17,137.56,137.71,137.45,137.69,81
20110501|2010-12-17 01:00,17,137.54,137.54,136.8,136.8,17
20110501|2010-12-17 01:30,17,136.75,136.75,136,136,72
20110501|2010-12-17 02:00,17,136.3,136.3,136.3,136.3,3
20110501|2010-12-17 02:30,17,136.3,136.35,136.3,136.35,27
20110501|2010-12-17 03:00,17,136.57,136.57,136.57,136.57,7
20110501|2010-12-17 03:30,17,136.72,136.8,136.72,136.74,16
20110501|2010-12-17 04:00,17,136.16,136.16,135.31,136.1,31
20110501|2010-12-17 05:00,17,136.1,136.1,135.46,135.46,6
20110501|2010-12-17 06:30,17,135.8,135.8,135,135,13
20110501|2010-12-17 07:00,17,135.08,135.08,135.08,135.08,1
20110501|2010-12-17 07:30,17,134.52,135.12,134.24,135.12,10
20110501|2010-12-17 08:00,17,134.28,134.3,133.92,133.92,8
20110501|2010-12-17 08:30,17,133.63,133.63,133.42,133.5,4
20110501|2010-12-17 09:00,17,133.2,134.18,133.05,134,13
20110501|2010-12-17 09:30,17,133.48,136.05,133.16,134.3,218
20110501|2010-12-17 10:00,17,134.3,136.55,133.95,136.55,154
20110501|2010-12-17 10:30,17,136.55,137.11,136,136.21,126
20110501|2010-12-17 11:00,17,136.4,137.11,136.4,137.11,11
20110501|2010-12-17 11:30,17,137.11,137.41,136.89,137.41,119
20110501|2010-12-17 12:00,17,137.41,137.41,136.3,136.5,41
20110501|2010-12-17 12:30,17,136.2,137.85,135.67,137.85,157
20110501|2010-12-17 13:00,17,137.7,138.71,137.7,138.04,176
20110501|2010-12-19 20:00,20,139.01,142,139.01,141.6,55
20110501|2010-12-19 20:30,20,141.25,141.25,141,141,3
20110501|2010-12-19 21:00,20,139.75,139.75,139.41,139.65,6
20110501|2010-12-19 21:30,20,140.3,140.3,140.3,140.3,2
20110501|2010-12-19 22:30,20,140.14,140.3,140.14,140.3,11
20110501|2010-12-19 23:00,20,140.3,140.45,140.3,140.45,13
20110501|2010-12-19 23:30,20,140.45,140.45,140.45,140.45,8
20110501|2010-12-20 00:30,20,140.75,140.75,140.75,140.75,2
20110501|2010-12-20 01:00,20,140.74,140.98,140.74,140.98,13
20110501|2010-12-20 01:30,20,140.98,140.98,140.9,140.98,37
20110501|2010-12-20 02:00,20,140.98,140.98,140.98,140.98,7
20110501|2010-12-20 02:30,20,140.83,140.83,140.83,140.83,2
20110501|2010-12-20 03:00,20,140.98,141.59,140.98,141.59,63
20110501|2010-12-20 03:30,20,141.54,141.6,141.54,141.6,21
20110501|2010-12-20 04:00,20,141.89,141.95,141.6,141.6,5
20110501|2010-12-20 04:30,20,141.54,141.55,141.54,141.55,3
20110501|2010-12-20 05:30,20,141.95,142.1,141.95,142.1,5
20110501|2010-12-20 06:00,20,142,142,141.95,141.95,23
20110501|2010-12-20 06:30,20,141.7,142,141.6,141.8,5
20110501|2010-12-20 07:00,20,141.8,141.8,141.51,141.51,2
20110501|2010-12-20 08:00,20,141.99,142.1,141.99,142.1,15
20110501|2010-12-20 08:30,20,142.03,142.3,142,142.21,104
20110501|2010-12-20 09:00,20,142.16,142.39,142.16,142.39,87
20110501|2010-12-20 09:30,20,142.39,142.39,142.25,142.39,13
20110501|2010-12-20 11:00,20,142.39,142.39,142.39,142.39,1
20110501|2010-12-20 20:00,21,146.89,147.39,146.5,147.39,452
20110501|2010-12-20 20:30,21,147.19,147.38,146.65,146.65,57
20110501|2010-12-20 21:00,21,147.1,147.1,145.78,145.92,48
20110501|2010-12-20 21:30,21,145.65,146.3,145.39,146.3,18
20110501|2010-12-20 22:00,21,146.3,146.3,146,146,7
20110501|2010-12-20 22:30,21,146.25,146.25,146.2,146.2,7
20110501|2010-12-20 23:00,21,146.2,146.4,146.2,146.4,25
20110501|2010-12-20 23:30,21,146.41,146.41,146.41,146.41,1
20110501|2010-12-21 00:00,21,146.51,146.55,146.21,146.21,23
20110501|2010-12-21 00:30,21,146.45,146.5,146.25,146.5,10
20110501|2010-12-21 01:00,21,146.7,146.99,146.7,146.95,39
20110501|2010-12-21 01:30,21,146.95,147.15,146.89,147.15,41
20110501|2010-12-21 02:00,21,147.02,147.38,147.01,147.24,111
20110501|2010-12-21 02:30,21,147.38,147.39,147.25,147.39,56
20110501|2010-12-21 03:00,21,147.38,147.39,147.38,147.39,5
20110501|2010-12-21 03:30,21,147.3,147.3,147.1,147.1,13
20110501|2010-12-21 04:30,21,147.2,147.39,147.2,147.39,8
20110501|2010-12-21 08:30,21,147.39,147.39,147.39,147.39,13
20110501|2010-12-21 11:00,21,147.39,147.39,147.05,147.05,167
20110501|2010-12-21 11:30,21,147.05,147.16,146.27,146.27,158
20110501|2010-12-21 12:00,21,146.36,146.8,146.25,146.65,48
20110501|2010-12-21 12:30,21,146.7,146.81,146.12,146.12,65
20110501|2010-12-21 13:00,21,146.3,146.3,141.87,141.9,334
20110501|2010-12-21 20:00,22,143.48,143.48,139.69,140.01,190
20110501|2010-12-21 20:30,22,140.01,140.01,139.69,139.69,194
20110501|2010-12-21 21:00,22,139.69,139.69,139.69,139.69,9
20110501|2010-12-21 22:00,22,139.69,139.69,139.69,139.69,4
20110501|2010-12-21 22:30,22,139.69,139.69,139.69,139.69,5
20110501|2010-12-22 04:30,22,139.69,139.69,139.69,139.69,10
20110501|2010-12-22 05:00,22,139.69,139.69,139.69,139.69,3
20110501|2010-12-22 10:00,22,139.69,139.69,139.69,139.69,5
20110501|2010-12-22 12:00,22,139.69,139.69,139.69,139.69,4
20110501|2010-12-22 20:00,23,136.68,136.68,134.25,134.67,352
20110501|2010-12-22 20:30,23,135.19,135.19,133.75,133.86,198
20110501|2010-12-22 21:00,23,133.99,134.34,133.69,133.8,196
20110501|2010-12-22 21:30,23,133.8,133.99,133.8,133.8,40
20110501|2010-12-22 22:00,23,133.8,134.1,133.8,134.03,53
20110501|2010-12-22 22:30,23,134.01,134.01,134.01,134.01,2
20110501|2010-12-22 23:00,23,134.21,134.21,134.21,134.21,7
20110501|2010-12-22 23:30,23,134.29,134.95,134.29,134.95,63
20110501|2010-12-23 00:00,23,134.95,137.29,134.95,136.74,65
20110501|2010-12-23 00:30,23,136.99,136.99,135.56,135.56,8
20110501|2010-12-23 01:00,23,135.22,135.22,134.56,134.56,19
20110501|2010-12-23 01:30,23,134.52,134.66,134.5,134.66,3
20110501|2010-12-23 02:00,23,135.44,135.44,134.6,134.6,7
20110501|2010-12-23 02:30,23,134.6,134.6,134.02,134.02,11
20110501|2010-12-23 03:30,23,134.2,134.5,134.2,134.5,8
20110501|2010-12-23 04:00,23,134.4,134.4,134.4,134.4,2
20110501|2010-12-23 04:30,23,134.4,134.4,133.8,133.8,21
20110501|2010-12-23 05:00,23,133.8,134.6,133.8,134.6,20
20110501|2010-12-23 06:00,23,133.85,133.85,133.85,133.85,1
20110501|2010-12-23 06:30,23,133.8,134.25,133.8,133.8,16
20110501|2010-12-23 07:00,23,134.19,134.19,133.8,133.83,46
20110501|2010-12-23 07:30,23,134.11,134.6,133.9,134.6,134
20110501|2010-12-23 08:00,23,134.6,136.6,134.6,135.7,140
20110501|2010-12-23 08:30,23,135.41,138.63,135.19,138.07,59
20110501|2010-12-23 09:00,23,137.55,139.69,136.97,139.5,66
20110501|2010-12-23 09:30,23,139,139.46,134.24,134.98,111
20110501|2010-12-23 10:00,23,134.88,135.5,134.5,135.4,55
20110501|2010-12-23 10:30,23,135.4,135.4,133.8,133.8,57
20110501|2010-12-23 11:00,23,133.81,134.4,133.76,134.36,26
20110501|2010-12-23 12:00,23,134.7,134.7,133.72,133.72,89
20110501|2010-12-23 12:30,23,133.73,134.5,133.7,134.5,60
20110501|2010-12-23 13:00,23,133.98,134.86,133.7,133.7,148
20110501|2010-12-27 06:30,27,134.63,134.63,130.39,130.64,233
20110501|2010-12-27 07:00,27,130.59,130.87,130.4,130.73,32
20110501|2010-12-27 07:30,27,130.73,131.03,130.73,130.9,12
20110501|2010-12-27 08:00,27,130.82,130.82,130,130.05,119
20110501|2010-12-27 08:30,27,130,130.52,129.89,130.42,175
20110501|2010-12-27 09:00,27,130.42,130.5,130.3,130.38,15
20110501|2010-12-27 09:30,27,130.3,131.49,130.01,131.32,68
20110501|2010-12-27 10:00,27,131.2,131.53,131.2,131.2,90
20110501|2010-12-27 10:30,27,130.97,132.03,130.67,131.51,64
20110501|2010-12-27 11:00,27,131.7,132.32,131.7,131.98,77
20110501|2010-12-27 11:30,27,131.93,132.7,131.93,132.7,11
20110501|2010-12-27 12:00,27,132.44,132.51,132.06,132.51,21
20110501|2010-12-27 12:30,27,132.51,132.7,132.51,132.6,4
20110501|2010-12-27 13:00,27,132.65,134.06,132.65,133.75,94
20110501|2010-12-28 06:30,28,133.84,135.74,133.84,135.61,80
20110501|2010-12-28 07:00,28,135.61,135.72,135.61,135.61,17
20110501|2010-12-28 07:30,28,135.52,136.1,135.52,135.76,37
20110501|2010-12-28 08:00,28,135.99,136.38,135.76,135.88,36
20110501|2010-12-28 08:30,28,135.91,136.22,135.47,135.47,28
20110501|2010-12-28 09:00,28,135.51,135.64,134.43,135.08,49
20110501|2010-12-28 09:30,28,134.87,134.9,133,133.97,34
20110501|2010-12-28 10:00,28,134.13,135.22,134,135,67
20110501|2010-12-28 10:30,28,135,135,133.29,133.52,48
20110501|2010-12-28 11:00,28,133.55,133.55,132.4,133.1,97
20110501|2010-12-28 11:30,28,133.09,133.88,133.09,133.88,13
20110501|2010-12-28 12:00,28,134.17,134.22,133.6,133.6,7
20110501|2010-12-28 12:30,28,133.42,135.2,133.4,134.8,48
20110501|2010-12-28 13:00,28,133.68,133.68,132.85,133.23,52
20110501|2010-12-28 20:00,29,133.23,133.23,131.73,131.73,92
20110501|2010-12-28 20:30,29,131.5,131.74,131.5,131.5,47
20110501|2010-12-28 21:00,29,131.41,131.63,131.41,131.63,6
20110501|2010-12-28 21:30,29,131.63,131.63,131.63,131.63,1
20110501|2010-12-28 22:00,29,131.75,131.75,131.75,131.75,1
20110501|2010-12-29 00:00,29,132.03,133.23,132.03,133.23,3
20110501|2010-12-29 00:30,29,133.2,133.23,133.2,133.23,6
20110501|2010-12-29 01:00,29,133.44,133.44,133.05,133.44,21
20110501|2010-12-29 01:30,29,133.06,133.06,133.06,133.06,3
20110501|2010-12-29 02:00,29,133.06,133.06,132.66,132.66,5
20110501|2010-12-29 02:30,29,132.66,132.66,132.66,132.66,1
20110501|2010-12-29 04:00,29,132.64,132.64,132.64,132.64,2
20110501|2010-12-29 06:00,29,132.65,132.66,132.65,132.66,6
20110501|2010-12-29 06:30,29,132.29,132.71,132.29,132.65,7
20110501|2010-12-29 07:00,29,132.65,132.65,132.65,132.65,1
20110501|2010-12-29 07:30,29,132.8,134.09,132.75,134.05,37
20110501|2010-12-29 08:00,29,134.05,135.87,134.05,135.3,41
20110501|2010-12-29 08:30,29,135.74,135.85,135.54,135.7,23
20110501|2010-12-29 09:00,29,135.7,135.9,135.01,135.01,23
20110501|2010-12-29 09:30,29,134.53,135.5,133.51,135.5,56
20110501|2010-12-29 10:00,29,135.46,135.56,135.2,135.2,17
20110501|2010-12-29 10:30,29,135.13,135.42,134.42,134.42,13
20110501|2010-12-29 11:00,29,134.6,134.6,134.11,134.56,26
20110501|2010-12-29 11:30,29,133.98,134.35,133.65,133.7,42
20110501|2010-12-29 12:00,29,133.7,133.87,132.5,132.65,43
20110501|2010-12-29 12:30,29,132.24,132.77,130.87,130.9,110
20110501|2010-12-29 13:00,29,130.75,131.88,130.75,131.79,46
20110501|2010-12-29 20:00,30,131.58,135.15,131.58,134.3,121
20110501|2010-12-29 20:30,30,133.8,133.8,132.6,132.6,23
20110501|2010-12-29 21:00,30,133,133,133,133,20
20110501|2010-12-29 21:30,30,132.55,133.58,132.55,132.8,18
20110501|2010-12-29 22:30,30,134.23,134.3,134.23,134.3,2
20110501|2010-12-30 00:00,30,134.15,134.15,134.15,134.15,5
20110501|2010-12-30 01:00,30,134.56,134.56,134.35,134.35,6
20110501|2010-12-30 01:30,30,134.15,134.15,134.15,134.15,1
20110501|2010-12-30 02:00,30,134.45,134.5,134.45,134.5,3
20110501|2010-12-30 02:30,30,134.5,134.64,134.5,134.64,2
20110501|2010-12-30 04:00,30,134.79,134.8,134.79,134.8,2
20110501|2010-12-30 05:00,30,134.15,134.15,132.8,132.8,32
20110501|2010-12-30 05:30,30,132.55,132.55,131.3,131.39,60
20110501|2010-12-30 06:00,30,131.68,131.78,131.68,131.7,4
20110501|2010-12-30 06:30,30,131.62,132.61,131.62,131.8,23
20110501|2010-12-30 07:00,30,131.78,131.78,131.61,131.62,42
20110501|2010-12-30 07:30,30,131.7,131.92,131.7,131.92,12
20110501|2010-12-30 08:00,30,132.25,132.25,130.2,130.2,35
20110501|2010-12-30 08:30,30,130.36,132,130.36,131.89,17
20110501|2010-12-30 09:00,30,132,132,131.1,131.34,27
20110501|2010-12-30 09:30,30,131.09,134.36,131.09,134,44
20110501|2010-12-30 10:00,30,134.05,135.45,132.22,132.46,156
20110501|2010-12-30 10:30,30,132.51,132.78,132.27,132.45,41
20110501|2010-12-30 11:00,30,132.17,132.3,131.66,131.66,59
20110501|2010-12-30 11:30,30,131.58,132.82,131.42,132.28,22
20110501|2010-12-30 12:00,30,132.31,133.1,132.31,133.1,16
20110501|2010-12-30 12:30,30,133.1,135.45,133.1,134.79,36
20110501|2010-12-30 13:00,30,134.67,135.67,134.67,135.64,124
20110501|2010-12-30 20:00,31,135.68,137.56,135.68,136.22,35
20110501|2010-12-30 20:30,31,136.59,136.59,136.37,136.37,2
20110501|2010-12-30 21:00,31,137.01,137.01,137.01,137.01,1
20110501|2010-12-30 21:30,31,137.1,137.2,136.53,137.2,8
20110501|2010-12-30 22:00,31,136.5,136.5,136.5,136.5,1
20110501|2010-12-30 22:30,31,136.98,136.98,136.98,136.98,3
20110501|2010-12-30 23:30,31,136.55,136.55,136.55,136.55,1
20110501|2010-12-31 00:00,31,137.2,137.67,137.2,137.67,17
20110501|2010-12-31 01:00,31,138,138,137.95,137.95,5
20110501|2010-12-31 02:00,31,137.95,137.95,137.95,137.95,1
20110501|2010-12-31 02:30,31,137.95,138.69,137.95,138.69,33
20110501|2010-12-31 03:00,31,138.6,138.6,138.1,138.1,5
20110501|2010-12-31 03:30,31,137.96,137.96,137.95,137.95,2
20110501|2010-12-31 04:00,31,137.02,137.13,137,137.13,9
20110501|2010-12-31 04:30,31,137.16,137.25,137,137.25,14
20110501|2010-12-31 05:00,31,137.25,137.25,137.25,137.25,3
20110501|2010-12-31 05:30,31,137.25,137.25,137.25,137.25,6
20110501|2010-12-31 07:00,31,137.5,137.64,137.5,137.5,9
20110501|2010-12-31 07:30,31,137.5,137.64,137.5,137.5,5
20110501|2010-12-31 08:00,31,137.72,138.66,137.72,138.66,19
20110501|2010-12-31 08:30,31,139.1,139.23,138.23,138.42,37
20110501|2010-12-31 09:00,31,138.52,138.82,138.39,138.82,7
20110501|2010-12-31 09:30,31,138.82,138.93,138.56,138.75,50
20110501|2010-12-31 10:00,31,138.88,139.04,138.88,139.03,27
20110501|2010-12-31 10:30,31,138.88,138.93,138.85,138.93,9
20110501|2010-12-31 11:00,31,139.04,139.23,139.04,139.23,38
20110501|2010-12-31 11:30,31,139.23,139.23,138.09,138.27,92
20110501|2010-12-31 12:00,31,138.53,138.53,137.37,138.15,46
20110501|2010-12-31 12:30,31,138.17,138.17,138.06,138.06,3
20110501|2010-12-31 13:00,31,138.04,138.25,136.64,136.64,154
20110501|2011-01-02 20:00,3,137.49,137.49,135.79,135.8,21
20110501|2011-01-02 20:30,3,136.04,136.55,136.04,136.55,9
20110501|2011-01-02 21:00,3,136.56,136.57,135.9,136.2,13
20110501|2011-01-02 21:30,3,136.4,136.4,135.81,136.29,3
20110501|2011-01-02 22:30,3,136.3,136.62,136.3,136.62,3
20110501|2011-01-03 00:30,3,136.51,136.79,136.51,136.78,12
20110501|2011-01-03 01:00,3,136.01,136.01,136.01,136.01,9
20110501|2011-01-03 02:00,3,136.01,136.18,136.01,136.18,13
20110501|2011-01-03 02:30,3,136.01,136.01,135.53,135.53,81
20110501|2011-01-03 03:00,3,136,136.09,136,136.09,5
20110501|2011-01-03 03:30,3,136.38,136.54,136.38,136.54,5
20110501|2011-01-03 04:30,3,136.81,136.85,136.81,136.85,8
20110501|2011-01-03 05:00,3,136.86,136.93,136.49,136.56,46
20110501|2011-01-03 05:30,3,136.51,136.51,136.51,136.51,1
20110501|2011-01-03 06:00,3,136.58,136.58,136.31,136.31,24
20110501|2011-01-03 06:30,3,136.61,137.76,136.54,137.76,28
20110501|2011-01-03 07:00,3,138.28,138.6,138,138,11
20110501|2011-01-03 07:30,3,138.5,139,138.5,139,3
20110501|2011-01-03 08:00,3,138.69,138.69,138.69,138.69,1
20110501|2011-01-03 08:30,3,138.37,138.72,138.37,138.72,6
20110501|2011-01-03 09:00,3,138.76,139.5,138.47,138.49,108
20110501|2011-01-03 09:30,3,138.47,139.16,136.07,136.35,99
20110501|2011-01-03 10:00,3,136.5,137,135.27,135.47,159
20110501|2011-01-03 10:30,3,135.47,135.85,135.31,135.45,81
20110501|2011-01-03 11:00,3,135.5,135.74,135.45,135.63,19
20110501|2011-01-03 11:30,3,135.61,135.85,135.61,135.65,6
20110501|2011-01-03 12:00,3,135.75,137,135.75,137,57
20110501|2011-01-03 12:30,3,137.25,137.5,136.27,136.29,88
20110501|2011-01-03 13:00,3,136.05,136.9,135.51,135.52,117
20110501|2011-01-03 20:00,4,136.3,136.3,135.6,136.1,11
20110501|2011-01-03 20:30,4,136.35,136.35,136.35,136.35,1
20110501|2011-01-03 21:30,4,136.9,137.52,136.9,137,7
20110501|2011-01-03 23:00,4,136.35,136.36,136.35,136.35,8
20110501|2011-01-03 23:30,4,137.24,137.7,137.24,137.7,2
20110501|2011-01-04 00:00,4,137.3,137.3,137.2,137.2,2
20110501|2011-01-04 00:30,4,136.35,136.35,136.35,136.35,6
20110501|2011-01-04 01:00,4,136.35,136.35,136.01,136.01,19
20110501|2011-01-04 01:30,4,136.01,136.01,135.25,135.25,56
20110501|2011-01-04 02:00,4,135.98,135.98,134.55,134.55,87
20110501|2011-01-04 02:30,4,134.86,134.86,134.5,134.54,78
20110501|2011-01-04 03:00,4,134.9,135.3,134.9,135.3,15
20110501|2011-01-04 03:30,4,134.84,135.63,134.84,135.53,6
20110501|2011-01-04 04:00,4,135.87,136,135.87,136,11
20110501|2011-01-04 04:30,4,135.6,135.98,135.6,135.98,5
20110501|2011-01-04 05:00,4,136,136,135.69,135.69,2
20110501|2011-01-04 05:30,4,135.69,135.69,135.69,135.69,2
20110501|2011-01-04 06:00,4,135.53,135.53,135.53,135.53,1
20110501|2011-01-04 06:30,4,135.61,135.61,135.61,135.61,1
20110501|2011-01-04 07:00,4,136.99,137,136,136,14
20110501|2011-01-04 07:30,4,135.85,135.9,135.85,135.9,24
20110501|2011-01-04 08:00,4,135.85,136.58,135.84,136.47,26
20110501|2011-01-04 08:30,4,136.79,136.82,135.65,135.65,11
20110501|2011-01-04 09:00,4,135.65,136.41,135.65,136.15,48
20110501|2011-01-04 09:30,4,136.24,136.34,135.25,135.77,152
20110501|2011-01-04 10:00,4,135.79,136.42,135.4,136,108
20110501|2011-01-04 10:30,4,135.95,136.63,135.95,136.63,249
20110501|2011-01-04 11:00,4,136.38,137,136.3,136.59,47
20110501|2011-01-04 11:30,4,136.7,137.1,136.7,136.8,12
20110501|2011-01-04 12:00,4,136.82,136.82,136,136.01,32
20110501|2011-01-04 12:30,4,136.5,138.3,136.5,138,86
20110501|2011-01-04 13:00,4,137.73,138.97,137,138.97,198
20110501|2011-01-04 20:00,5,137.89,139.92,137.89,139.92,55
20110501|2011-01-04 20:30,5,138.93,138.93,138.38,138.38,3
20110501|2011-01-04 21:00,5,138.57,138.64,138.57,138.64,4
20110501|2011-01-04 22:00,5,138.75,138.83,138.75,138.83,2
20110501|2011-01-04 22:30,5,138.8,138.8,138.8,138.8,1
20110501|2011-01-05 01:00,5,137.93,137.93,137.44,137.44,5
20110501|2011-01-05 01:30,5,137.6,137.8,137.6,137.8,2
20110501|2011-01-05 02:00,5,137.6,137.81,136.71,136.71,18
20110501|2011-01-05 02:30,5,136.37,136.37,136.37,136.37,1
20110501|2011-01-05 03:30,5,137,137,136.6,136.6,7
20110501|2011-01-05 04:00,5,136.6,136.6,136.51,136.52,15
20110501|2011-01-05 04:30,5,136.51,136.6,136.51,136.6,6
20110501|2011-01-05 05:00,5,136.51,136.51,136.5,136.5,8
20110501|2011-01-05 05:30,5,136.44,136.7,136.44,136.7,32
20110501|2011-01-05 06:00,5,137.53,138,137.47,137.47,15
20110501|2011-01-05 06:30,5,137.35,137.35,137.35,137.35,1
20110501|2011-01-05 07:00,5,137.02,138.05,137.02,138.05,2
20110501|2011-01-05 07:30,5,138.35,138.45,137.5,137.5,9
20110501|2011-01-05 08:00,5,137.25,137.6,137.25,137.3,14
20110501|2011-01-05 08:30,5,137.3,137.85,136.87,137.85,124
20110501|2011-01-05 09:00,5,137.85,138.04,137.85,137.85,60
20110501|2011-01-05 09:30,5,137.85,138.42,137.81,138.25,156
20110501|2011-01-05 10:00,5,138.25,139.97,138.25,139.97,95
20110501|2011-01-05 10:30,5,139.9,139.97,138.91,139.13,53
20110501|2011-01-05 11:00,5,138.76,139.45,138.5,139.45,41
20110501|2011-01-05 11:30,5,139.55,139.73,139.26,139.73,15
20110501|2011-01-05 12:00,5,139.95,141.89,139.9,141.89,115
20110501|2011-01-05 12:30,5,141.89,141.89,141.7,141.89,114
20110501|2011-01-05 13:00,5,141.89,141.89,140,140.32,159
20110501|2011-01-05 20:00,6,141.16,141.39,140.42,141,31
20110501|2011-01-05 20:30,6,140.73,140.9,140.7,140.83,12
20110501|2011-01-05 21:00,6,141.61,143.09,141.61,142.61,37
20110501|2011-01-05 21:30,6,142.01,142.1,141.66,141.66,4
20110501|2011-01-05 22:00,6,141.98,141.98,141.61,141.61,7
20110501|2011-01-05 22:30,6,141.97,142,141.9,141.9,12
20110501|2011-01-05 23:00,6,141.92,141.92,141.92,141.92,2
20110501|2011-01-05 23:30,6,141.92,141.92,141.92,141.92,2
20110501|2011-01-06 00:00,6,142.41,142.49,142.41,142.49,3
20110501|2011-01-06 00:30,6,142.79,142.8,142.79,142.8,6
20110501|2011-01-06 01:00,6,142.8,143.28,142.8,143.28,37
20110501|2011-01-06 01:30,6,143.49,143.61,143.49,143.61,8
20110501|2011-01-06 02:00,6,143.64,143.7,143.4,143.7,9
20110501|2011-01-06 02:30,6,143.4,143.4,143.24,143.24,2
20110501|2011-01-06 03:00,6,143.35,143.35,143.35,143.35,2
20110501|2011-01-06 03:30,6,143.5,143.65,143.5,143.65,8
20110501|2011-01-06 04:00,6,143.69,143.7,143.69,143.69,7
20110501|2011-01-06 05:30,6,143.62,143.8,143.62,143.71,12
20110501|2011-01-06 06:00,6,143.93,143.95,143.93,143.95,6
20110501|2011-01-06 06:30,6,143.7,143.7,143.7,143.7,2
20110501|2011-01-06 07:00,6,143.7,143.74,143.15,143.2,29
20110501|2011-01-06 07:30,6,143.2,143.2,141.99,142.4,55
20110501|2011-01-06 08:00,6,142.43,142.43,141.98,141.98,80
20110501|2011-01-06 08:30,6,141.98,143.26,141.76,143.2,41
20110501|2011-01-06 09:00,6,142.95,142.95,142.53,142.72,39
20110501|2011-01-06 09:30,6,143.13,143.51,142.35,142.8,45
20110501|2011-01-06 10:00,6,142.26,142.26,141.5,141.5,141
20110501|2011-01-06 10:30,6,141.5,141.74,140.01,140.5,305
20110501|2011-01-06 11:00,6,140.5,140.6,140.1,140.1,63
20110501|2011-01-06 11:30,6,140,140.1,139.22,139.47,57
20110501|2011-01-06 12:00,6,139.4,139.82,138.75,138.75,48
20110501|2011-01-06 12:30,6,138.8,138.98,137.21,137.86,138
20110501|2011-01-06 13:00,6,137.85,137.85,136.91,137.35,161
20110501|2011-01-06 20:00,7,136.91,137,136.78,137,14
20110501|2011-01-06 20:30,7,137.27,137.27,136.89,137,21
20110501|2011-01-06 21:00,7,137.57,137.79,137.57,137.59,4
20110501|2011-01-06 21:30,7,137.44,137.44,137.08,137.08,4
20110501|2011-01-06 22:00,7,136.86,137.18,136.86,137.18,10
20110501|2011-01-06 22:30,7,137.35,137.35,137.35,137.35,3
20110501|2011-01-06 23:30,7,137.39,137.39,136.75,136.75,28
20110501|2011-01-07 00:00,7,136.75,136.75,136.7,136.7,40
20110501|2011-01-07 00:30,7,136.25,136.5,136.04,136.29,7
20110501|2011-01-07 01:00,7,136.3,136.3,136,136.1,17
20110501|2011-01-07 01:30,7,135.93,135.93,135.9,135.9,7
20110501|2011-01-07 02:00,7,135.9,135.9,135.9,135.9,1
20110501|2011-01-07 02:30,7,135.9,135.9,135.9,135.9,1
20110501|2011-01-07 04:00,7,136.92,136.92,136.92,136.92,1
20110501|2011-01-07 04:30,7,136.55,136.55,136.55,136.55,1
20110501|2011-01-07 05:30,7,136.75,136.75,136.75,136.75,1
20110501|2011-01-07 06:00,7,137.25,137.25,135.9,136,16
20110501|2011-01-07 06:30,7,136,136.49,136,136.49,12
20110501|2011-01-07 07:00,7,136.05,136.05,136,136.03,23
20110501|2011-01-07 07:30,7,136.4,136.67,136.4,136.51,12
20110501|2011-01-07 08:00,7,136.91,137.3,136.65,137,16
20110501|2011-01-07 08:30,7,137.1,137.42,137,137.24,58
20110501|2011-01-07 09:00,7,137.28,137.52,136.54,136.54,26
20110501|2011-01-07 09:30,7,136.54,137.75,136.21,137.75,89
20110501|2011-01-07 10:00,7,137.88,138.3,137.3,137.3,91
20110501|2011-01-07 10:30,7,137.33,137.75,136.6,137.01,132
20110501|2011-01-07 11:00,7,136.94,136.94,136.73,136.87,11
20110501|2011-01-07 11:30,7,136.96,136.96,136.2,136.33,22
20110501|2011-01-07 12:00,7,136.2,136.21,135.71,136.2,72
20110501|2011-01-07 12:30,7,136.27,137.3,136.27,137.15,89
20110501|2011-01-07 13:00,7,136.92,137.17,136.05,136.33,470
20110501|2011-01-09 20:00,10,138,138.5,137.34,137.65,36
20110501|2011-01-09 20:30,10,137.65,137.68,137.54,137.54,16
20110501|2011-01-09 21:00,10,137.68,137.69,137.49,137.6,5
20110501|2011-01-09 21:30,10,137.59,137.59,137.58,137.58,7
20110501|2011-01-09 22:30,10,137.69,137.69,137.69,137.69,1
20110501|2011-01-09 23:00,10,137.69,137.69,137.44,137.44,6
20110501|2011-01-09 23:30,10,137.58,137.58,137.58,137.58,1
20110501|2011-01-10 00:30,10,137.58,137.58,137.44,137.44,6
20110501|2011-01-10 01:00,10,137.44,137.58,137.44,137.44,6
20110501|2011-01-10 01:30,10,137.59,137.69,137.59,137.69,9
20110501|2011-01-10 02:00,10,137.82,137.93,137.69,137.93,3
20110501|2011-01-10 02:30,10,137.93,137.93,137.65,137.65,59
20110501|2011-01-10 03:00,10,137.65,138.44,137.65,138.44,2
20110501|2011-01-10 04:00,10,138.16,138.16,138.16,138.16,1
20110501|2011-01-10 04:30,10,138.16,138.16,137.65,137.65,5
20110501|2011-01-10 05:00,10,137.6,137.89,137.45,137.89,15
20110501|2011-01-10 06:00,10,137.6,137.65,137.6,137.6,7
20110501|2011-01-10 06:30,10,137.5,137.6,137.5,137.5,3
20110501|2011-01-10 07:00,10,137.67,137.67,137.25,137.25,63
20110501|2011-01-10 07:30,10,137.25,137.25,137.25,137.25,1
20110501|2011-01-10 08:00,10,137.75,138.3,137.75,138.18,13
20110501|2011-01-10 08:30,10,138.1,138.2,137.69,137.85,9
20110501|2011-01-10 09:00,10,137.85,138.2,137.85,137.97,14
20110501|2011-01-10 09:30,10,138.03,139,137.72,137.72,164
20110501|2011-01-10 10:00,10,137.83,138.3,137.39,138.15,73
20110501|2011-01-10 10:30,10,138.35,139.43,138.35,139,102
20110501|2011-01-10 11:00,10,139.34,140.51,139.34,140.51,147
20110501|2011-01-10 11:30,10,140.51,140.51,140.41,140.51,26
20110501|2011-01-10 12:00,10,140.51,140.51,140.51,140.51,4
20110501|2011-01-10 12:30,10,140.51,140.51,140.51,140.51,8
20110501|2011-01-10 13:00,10,140.51,140.51,138.46,139.3,331
20110501|2011-01-10 20:00,11,139.25,140.19,139.2,139.35,16
20110501|2011-01-10 20:30,11,139.29,139.3,139.29,139.3,5
20110501|2011-01-10 21:00,11,139.5,140.19,139.5,140.11,8
20110501|2011-01-10 21:30,11,140.19,140.55,140.11,140.2,36
20110501|2011-01-10 22:00,11,140.53,140.67,140.21,140.21,9
20110501|2011-01-10 22:30,11,140.25,140.25,140.25,140.25,1
20110501|2011-01-10 23:00,11,140.66,140.66,140.66,140.66,1
20110501|2011-01-10 23:30,11,140.55,140.55,140.5,140.5,2
20110501|2011-01-11 00:00,11,140.21,140.21,140.21,140.21,4
20110501|2011-01-11 00:30,11,140.66,140.66,140.66,140.66,2
20110501|2011-01-11 01:00,11,140.85,141,140.85,141,16
20110501|2011-01-11 01:30,11,141.03,141.1,141.03,141.1,5
20110501|2011-01-11 02:00,11,141.43,142.85,141.43,142.85,36
20110501|2011-01-11 02:30,11,142.85,142.85,142.3,142.3,23
20110501|2011-01-11 03:00,11,142.93,143.11,142.93,143.03,35
20110501|2011-01-11 03:30,11,143.14,143.18,143.02,143.02,12
20110501|2011-01-11 04:00,11,143.02,143.18,143.02,143.18,3
20110501|2011-01-11 04:30,11,143.18,143.18,143.18,143.18,4
20110501|2011-01-11 05:00,11,143.18,143.18,143.18,143.18,2
20110501|2011-01-11 05:30,11,142.95,142.95,142.8,142.8,25
20110501|2011-01-11 06:00,11,142.92,142.92,142.76,142.76,2
20110501|2011-01-11 06:30,11,142.75,142.75,142.75,142.75,1
20110501|2011-01-11 07:00,11,142.8,143.18,142.75,143.18,79
20110501|2011-01-11 07:30,11,143.18,143.18,143.07,143.18,35
20110501|2011-01-11 08:00,11,143.18,143.18,142.85,142.87,43
20110501|2011-01-11 08:30,11,142.75,142.75,142.55,142.55,18
20110501|2011-01-11 09:00,11,142.55,143.18,142.55,142.94,75
20110501|2011-01-11 09:30,11,142.82,143.18,142.71,143.18,66
20110501|2011-01-11 10:00,11,143.18,143.18,143.18,143.18,2
20110501|2011-01-11 10:30,11,143.18,143.18,143.18,143.18,1
20110501|2011-01-11 11:00,11,143.18,143.18,143.18,143.18,1
20110501|2011-01-11 11:30,11,143.18,143.18,143.18,143.18,91
20110501|2011-01-11 12:00,11,143.18,143.18,142.65,143,108
20110501|2011-01-11 12:30,11,143.18,143.18,143.18,143.18,10
20110501|2011-01-11 13:00,11,143.18,143.18,143.18,143.18,17
20110501|2011-01-11 20:00,12,144.12,147.01,144.12,147.01,75
20110501|2011-01-11 20:30,12,146.85,146.85,145.25,145.55,21
20110501|2011-01-11 21:00,12,146.17,146.17,145.55,146,21
20110501|2011-01-11 21:30,12,146,146,145.55,146,8
20110501|2011-01-11 22:00,12,146,146,146,146,3
20110501|2011-01-11 23:00,12,146.15,146.45,146.15,146.25,24
20110501|2011-01-11 23:30,12,146.25,146.25,145.25,145.25,48
20110501|2011-01-12 00:00,12,145.26,145.55,145.25,145.55,12
20110501|2011-01-12 00:30,12,145.55,145.55,145.25,145.25,7
20110501|2011-01-12 03:00,12,145.49,145.49,145.45,145.45,2
20110501|2011-01-12 03:30,12,145.45,145.45,145.45,145.45,2
20110501|2011-01-12 04:30,12,145.45,145.45,145.41,145.41,17
20110501|2011-01-12 05:00,12,145.74,145.74,145.42,145.42,2
20110501|2011-01-12 05:30,12,145.56,145.56,145.25,145.25,9
20110501|2011-01-12 06:00,12,144.71,144.94,144.7,144.74,7
20110501|2011-01-12 07:00,12,144.74,145,144.74,145,12
20110501|2011-01-12 07:30,12,145,148.18,145,146.27,365
20110501|2011-01-12 08:00,12,145.87,146.05,145.78,145.97,21
20110501|2011-01-12 08:30,12,146.16,146.5,146,146.5,53
20110501|2011-01-12 09:00,12,146.5,147.56,146.5,147.18,47
20110501|2011-01-12 09:30,12,147.18,147.3,145.77,146.2,79
20110501|2011-01-12 10:00,12,146.2,146.45,145.65,146.41,34
20110501|2011-01-12 10:30,12,146.4,146.4,145.22,145.57,62
20110501|2011-01-12 11:00,12,145.08,145.34,143.5,145.34,109
20110501|2011-01-12 11:30,12,145.3,146,145.3,146,86
20110501|2011-01-12 12:00,12,145.84,146.77,145.81,146.42,21
20110501|2011-01-12 12:30,12,146.58,146.58,146.02,146.24,12
20110501|2011-01-12 13:00,12,146.29,146.29,143.23,145.26,403
20110501|2011-01-12 20:00,13,145.28,146.4,145.04,145.04,16
20110501|2011-01-12 20:30,13,145,145,144.19,144.86,7
20110501|2011-01-12 21:00,13,144.48,144.48,144.2,144.2,3
20110501|2011-01-12 22:00,13,144.13,144.13,144.13,144.13,1
20110501|2011-01-12 22:30,13,144.11,144.54,144.11,144.54,2
20110501|2011-01-12 23:30,13,145.06,145.18,144.5,144.5,6
20110501|2011-01-13 00:00,13,143.8,144.29,143.5,144.29,12
20110501|2011-01-13 00:30,13,144.05,144.05,143.6,143.6,2
20110501|2011-01-13 01:00,13,143.98,143.98,143.98,143.98,2
20110501|2011-01-13 02:00,13,143.98,143.98,143.98,143.98,2
20110501|2011-01-13 04:00,13,143.95,143.95,143.95,143.95,1
20110501|2011-01-13 04:30,13,143.65,143.65,143.65,143.65,5
20110501|2011-01-13 05:00,13,143.65,143.65,143.6,143.6,9
20110501|2011-01-13 06:00,13,143.65,143.95,143.65,143.73,17
20110501|2011-01-13 06:30,13,143.94,144,143.75,144,18
20110501|2011-01-13 07:00,13,144.4,144.58,144.2,144.3,24
20110501|2011-01-13 07:30,13,144.29,144.98,144.29,144.98,9
20110501|2011-01-13 08:00,13,145.45,145.5,144.91,145.48,13
20110501|2011-01-13 08:30,13,145.48,145.48,144.55,144.55,18
20110501|2011-01-13 09:00,13,144.23,144.25,143.86,144.25,87
20110501|2011-01-13 09:30,13,144.22,144.37,143.7,143.85,108
20110501|2011-01-13 10:00,13,143.54,144.02,143.19,143.19,99
20110501|2011-01-13 10:30,13,143.1,143.29,141.86,141.86,116
20110501|2011-01-13 11:00,13,141.86,142.05,140.71,140.95,204
20110501|2011-01-13 11:30,13,140.64,141,140.2,140.2,151
20110501|2011-01-13 12:00,13,140.2,140.92,140.2,140.84,26
20110501|2011-01-13 12:30,13,140.95,140.95,140,140.15,83
20110501|2011-01-13 13:00,13,140.25,140.5,139.45,139.45,287
20110501|2011-01-13 20:00,14,139.5,140.48,139,140.15,45
20110501|2011-01-13 20:30,14,140.04,140.44,140.04,140.42,39
20110501|2011-01-13 21:00,14,140.27,140.27,140.27,140.27,1
20110501|2011-01-13 21:30,14,140.26,140.26,139.98,139.98,6
20110501|2011-01-13 22:00,14,140.35,140.35,140.35,140.35,1
20110501|2011-01-13 22:30,14,140.4,140.45,140.4,140.45,9
20110501|2011-01-13 23:00,14,140.45,140.45,140.45,140.45,10
20110501|2011-01-13 23:30,14,140.36,140.45,140.27,140.45,6
20110501|2011-01-14 00:00,14,140.03,140.43,140.03,140.43,2
20110501|2011-01-14 00:30,14,140,140,140,140,4
20110501|2011-01-14 01:00,14,140,140,140,140,1
20110501|2011-01-14 01:30,14,140.45,140.5,140.45,140.5,7
20110501|2011-01-14 02:00,14,140.5,140.5,140.5,140.5,2
20110501|2011-01-14 02:30,14,140.41,140.9,140.41,140.9,3
20110501|2011-01-14 03:30,14,140.37,140.83,140.37,140.83,3
20110501|2011-01-14 04:00,14,140.1,140.1,139.5,139.5,13
20110501|2011-01-14 06:00,14,139.71,139.71,139.5,139.5,3
20110501|2011-01-14 06:30,14,139.52,139.52,138.88,138.88,37
20110501|2011-01-14 07:00,14,138.97,138.97,138.34,138.55,62
20110501|2011-01-14 07:30,14,139.23,139.42,139.05,139.42,14
20110501|2011-01-14 08:00,14,139.2,139.2,138.1,138.95,153
20110501|2011-01-14 08:30,14,138.84,138.94,138,138.4,81
20110501|2011-01-14 09:00,14,138.51,138.51,137,137.11,76
20110501|2011-01-14 09:30,14,137.11,138.11,137.07,138,77
20110501|2011-01-14 10:00,14,137.94,137.97,136.62,136.62,91
20110501|2011-01-14 10:30,14,136.74,137,136.55,136.8,43
20110501|2011-01-14 11:00,14,136.8,137.55,136.7,137.55,61
20110501|2011-01-14 11:30,14,137.55,138.24,137.27,137.27,58
20110501|2011-01-14 12:00,14,137.56,138.24,137.56,138.16,96
20110501|2011-01-14 12:30,14,138.19,138.22,137.11,137.66,139
20110501|2011-01-14 13:00,14,137.56,137.76,136.06,137,387
20110501|2011-01-17 20:00,18,136.9,138.7,136.9,138.44,20
20110501|2011-01-17 20:30,18,138.2,138.52,138.2,138.52,6
20110501|2011-01-17 21:00,18,138.5,139.37,138.5,139.37,27
20110501|2011-01-17 21:30,18,139.37,139.5,139.28,139.44,13
20110501|2011-01-17 22:00,18,139.6,139.6,139.32,139.32,6
20110501|2011-01-17 22:30,18,139.77,139.85,139.61,139.84,12
20110501|2011-01-17 23:30,18,139.9,139.9,139.9,139.9,1
20110501|2011-01-18 01:30,18,139.9,139.97,139.86,139.86,10
20110501|2011-01-18 02:30,18,139.74,139.74,139.74,139.74,1
20110501|2011-01-18 03:00,18,139.9,139.9,139.9,139.9,6
20110501|2011-01-18 03:30,18,139.71,139.71,139.67,139.67,4
20110501|2011-01-18 04:30,18,140.1,140.23,140,140,8
20110501|2011-01-18 06:00,18,139.91,139.91,139.91,139.91,1
20110501|2011-01-18 06:30,18,140.15,140.33,140.15,140.33,22
20110501|2011-01-18 07:00,18,140.14,140.14,139.65,139.65,3
20110501|2011-01-18 07:30,18,139.8,139.8,139.74,139.74,2
20110501|2011-01-18 08:00,18,139.84,140.25,139.53,140.25,27
20110501|2011-01-18 08:30,18,140.08,140.37,140.08,140.37,37
20110501|2011-01-18 09:00,18,140.37,140.37,140.08,140.37,34
20110501|2011-01-18 09:30,18,140.1,140.35,139.97,140.35,47
20110501|2011-01-18 10:00,18,140.2,140.37,140.17,140.37,73
20110501|2011-01-18 10:30,18,140.37,140.37,140.36,140.37,26
20110501|2011-01-18 11:00,18,140.37,140.37,140.37,140.37,10
20110501|2011-01-18 12:00,18,140.37,140.37,140.37,140.37,6
20110501|2011-01-18 20:00,19,141,143.33,141,142.72,46
20110501|2011-01-18 20:30,19,142.86,143.09,142.86,143.09,30
20110501|2011-01-18 21:00,19,142.95,143.07,142.9,142.95,19
20110501|2011-01-18 21:30,19,142.95,143.36,142.94,143,19
20110501|2011-01-18 22:00,19,143,143.5,143,143.5,17
20110501|2011-01-18 22:30,19,143.47,143.56,143.47,143.56,4
20110501|2011-01-19 00:00,19,143.56,143.68,143.56,143.68,2
20110501|2011-01-19 00:30,19,143.8,143.9,143.6,143.9,15
20110501|2011-01-19 01:00,19,143.75,143.97,143.75,143.97,14
20110501|2011-01-19 01:30,19,143.88,143.97,143.88,143.97,10
20110501|2011-01-19 02:00,19,143.97,143.97,143.97,143.97,1
20110501|2011-01-19 02:30,19,143.97,143.97,143.92,143.97,8
20110501|2011-01-19 03:00,19,143.98,144,143.98,144,4
20110501|2011-01-19 03:30,19,144.37,144.77,144.37,144.77,38
20110501|2011-01-19 04:00,19,144.5,144.5,144.5,144.5,1
20110501|2011-01-19 04:30,19,144.25,144.25,144.25,144.25,1
20110501|2011-01-19 06:00,19,144.68,144.73,144.64,144.73,4
20110501|2011-01-19 06:30,19,144.97,145.13,144.97,145.13,44
20110501|2011-01-19 07:00,19,145.13,145.32,145.13,145.32,68
20110501|2011-01-19 07:30,19,145.32,145.32,145.1,145.2,40
20110501|2011-01-19 08:00,19,145.2,145.33,145.16,145.25,20
20110501|2011-01-19 08:30,19,145.25,145.36,145.1,145.1,50
20110501|2011-01-19 09:00,19,145.2,145.37,144.48,144.48,95
20110501|2011-01-19 09:30,19,144.86,145.27,143,145,336
20110501|2011-01-19 10:00,19,145.09,145.37,144.96,145.37,293
20110501|2011-01-19 10:30,19,145.37,145.37,145.17,145.3,45
20110501|2011-01-19 11:00,19,145.36,145.37,145.35,145.37,72
20110501|2011-01-19 11:30,19,145.37,145.37,144.7,144.7,70
20110501|2011-01-19 12:00,19,144.51,144.51,143.04,144,97
20110501|2011-01-19 12:30,19,143.72,144,143.52,143.88,56
20110501|2011-01-19 13:00,19,143.88,144.99,143.05,144.36,87
20110501|2011-01-19 20:00,20,144.36,146.61,143.52,146.6,60
20110501|2011-01-19 20:30,20,145.99,146.11,145.52,145.99,24
20110501|2011-01-19 21:00,20,145.74,145.74,145.7,145.7,5
20110501|2011-01-19 21:30,20,145.7,145.7,145.31,145.31,6
20110501|2011-01-19 22:00,20,145.45,145.45,145.45,145.45,1
20110501|2011-01-19 23:00,20,145.7,145.7,145.44,145.44,4
20110501|2011-01-19 23:30,20,145.39,145.87,145.39,145.87,7
20110501|2011-01-20 00:00,20,145.57,145.57,145.57,145.57,1
20110501|2011-01-20 01:00,20,145.36,145.36,145.36,145.36,1
20110501|2011-01-20 01:30,20,145.31,145.68,144.34,144.34,18
20110501|2011-01-20 02:00,20,144,144,143.65,143.65,4
20110501|2011-01-20 02:30,20,143.81,143.81,143.81,143.81,1
20110501|2011-01-20 03:30,20,144.28,145.39,144.28,144.93,33
20110501|2011-01-20 05:30,20,143.87,143.87,143.87,143.87,1
20110501|2011-01-20 06:00,20,143.66,143.66,143.65,143.66,25
20110501|2011-01-20 06:30,20,143.4,143.49,143.28,143.34,6
20110501|2011-01-20 07:00,20,143.66,143.66,142.73,142.73,57
20110501|2011-01-20 07:30,20,142.8,143.28,142.73,143.28,35
20110501|2011-01-20 08:00,20,143.28,143.28,142.73,142.73,22
20110501|2011-01-20 08:30,20,142.75,142.84,142.6,142.84,18
20110501|2011-01-20 09:00,20,142.7,143.2,142.55,142.94,44
20110501|2011-01-20 09:30,20,143.09,146.95,142.91,146.01,282
20110501|2011-01-20 10:00,20,145.46,146.2,145.46,145.59,95
20110501|2011-01-20 10:30,20,145.33,145.4,145.09,145.4,34
20110501|2011-01-20 11:00,20,145.81,146.94,145.81,146.6,26
20110501|2011-01-20 11:30,20,146.6,147.19,146.6,147.1,112
20110501|2011-01-20 12:00,20,147.05,147.19,146.78,147.17,90
20110501|2011-01-20 12:30,20,146.9,147.1,146.49,146.76,14
20110501|2011-01-20 13:00,20,147.02,147.31,147.02,147.31,165
20110501|2011-01-20 20:00,21,147.74,149.6,147.74,149.6,183
20110501|2011-01-20 20:30,21,149.78,150.28,149.66,150.28,92
20110501|2011-01-20 21:00,21,150.5,150.7,150.5,150.7,4
20110501|2011-01-20 21:30,21,150.79,150.88,150.18,150.88,18
20110501|2011-01-20 22:00,21,150.97,150.97,150.9,150.97,23
20110501|2011-01-20 22:30,21,150.96,151.13,150.96,151.13,20
20110501|2011-01-20 23:00,21,151.1,151.1,151,151,4
20110501|2011-01-20 23:30,21,151.1,151.2,151.1,151.2,12
20110501|2011-01-21 00:00,21,151.2,151.2,150.8,150.8,3
20110501|2011-01-21 00:30,21,150.61,150.8,150.61,150.8,8
20110501|2011-01-21 01:00,21,150.9,150.9,150.9,150.9,3
20110501|2011-01-21 02:30,21,150.62,150.62,150.5,150.5,11
20110501|2011-01-21 03:00,21,149.83,149.83,149.83,149.83,1
20110501|2011-01-21 03:30,21,149.87,149.87,149.87,149.87,6
20110501|2011-01-21 04:30,21,150.05,150.05,150.05,150.05,2
20110501|2011-01-21 05:30,21,150.1,150.1,150.1,150.1,1
20110501|2011-01-21 06:00,21,150.23,150.23,150.23,150.23,1
20110501|2011-01-21 06:30,21,150.55,150.8,150.55,150.6,10
20110501|2011-01-21 07:00,21,150.84,151.06,150.84,150.92,20
20110501|2011-01-21 07:30,21,150.94,151.27,150.89,151.27,91
20110501|2011-01-21 08:00,21,151.27,151.27,151.27,151.27,5
20110501|2011-01-21 08:30,21,151.27,151.27,151.27,151.27,3
20110501|2011-01-21 10:30,21,151.27,151.27,151.27,151.27,1
20110501|2011-01-21 12:00,21,151.27,151.27,151.27,151.27,2
20110501|2011-01-23 20:00,24,154.27,155.21,154.07,155.21,158
20110501|2011-01-23 20:30,24,155.21,156.14,155.21,156.14,46
20110501|2011-01-23 21:00,24,155.8,155.8,155.21,155.21,61
20110501|2011-01-23 21:30,24,155.55,155.64,155.5,155.5,8
20110501|2011-01-23 22:30,24,155.36,155.8,155.35,155.8,36
20110501|2011-01-23 23:00,24,155.75,155.75,155.4,155.4,5
20110501|2011-01-23 23:30,24,155.5,155.5,155.2,155.33,18
20110501|2011-01-24 00:00,24,155.38,155.7,155.38,155.5,23
20110501|2011-01-24 00:30,24,155.5,155.59,155.2,155.2,91
20110501|2011-01-24 01:00,24,155.2,155.3,155.2,155.3,24
20110501|2011-01-24 01:30,24,155.3,155.74,155.2,155.72,28
20110501|2011-01-24 02:00,24,155.45,155.87,155.45,155.7,17
20110501|2011-01-24 02:30,24,155.7,155.8,155.7,155.77,28
20110501|2011-01-24 03:00,24,155.88,155.88,155.65,155.65,3
20110501|2011-01-24 03:30,24,155.83,155.83,155,155,50
20110501|2011-01-24 04:30,24,155.15,155.15,154.95,155.07,11
20110501|2011-01-24 05:00,24,155.3,155.45,155.2,155.35,8
20110501|2011-01-24 05:30,24,155.46,155.9,155.45,155.45,26
20110501|2011-01-24 06:00,24,155.74,155.8,155.74,155.8,3
20110501|2011-01-24 06:30,24,155.84,155.84,155.7,155.7,6
20110501|2011-01-24 07:00,24,155.93,156.1,155.84,156,49
20110501|2011-01-24 07:30,24,156.09,156.27,156,156.27,67
20110501|2011-01-24 08:00,24,156.27,156.27,156.27,156.27,13
20110501|2011-01-24 08:30,24,156.27,156.27,156.27,156.27,7
20110501|2011-01-24 09:30,24,156.27,156.27,156.27,156.27,5
20110501|2011-01-24 12:00,24,156.27,156.27,156.27,156.27,2
20110501|2011-01-24 20:00,25,157,157,152.01,152.46,343
20110501|2011-01-24 20:30,25,152.75,152.77,151.39,152.75,103
20110501|2011-01-24 21:00,25,152.74,155.5,152.74,155.5,75
20110501|2011-01-24 21:30,25,155.78,156.66,154.38,154.71,45
20110501|2011-01-24 22:00,25,155.81,156.65,155.54,155.57,29
20110501|2011-01-24 23:00,25,155.54,155.79,154.9,155.79,9
20110501|2011-01-24 23:30,25,155.6,155.6,155.6,155.6,1
20110501|2011-01-25 00:00,25,155.75,158,155.21,155.21,34
20110501|2011-01-25 00:30,25,155.4,155.77,154.63,154.63,20
20110501|2011-01-25 01:00,25,154.63,154.63,154.1,154.21,7
20110501|2011-01-25 01:30,25,154.01,154.01,153.76,153.79,27
20110501|2011-01-25 02:00,25,153.7,154.27,153.7,153.73,5
20110501|2011-01-25 02:30,25,153.73,154,153.73,154,3
20110501|2011-01-25 03:00,25,153.4,154,153.4,154,33
20110501|2011-01-25 03:30,25,153.4,153.88,153.25,153.87,15
20110501|2011-01-25 04:00,25,153.4,153.4,153.35,153.35,4
20110501|2011-01-25 04:30,25,153.4,153.4,153.04,153.21,12
20110501|2011-01-25 05:00,25,153.2,153.79,153.2,153.79,17
20110501|2011-01-25 05:30,25,153.53,154,153.53,154,3
20110501|2011-01-25 06:00,25,154,154,154,154,11
20110501|2011-01-25 06:30,25,154.05,154.41,153.88,154.08,15
20110501|2011-01-25 07:00,25,153.8,155.3,153.79,155.24,135
20110501|2011-01-25 07:30,25,155.3,158.6,155.1,156.17,245
20110501|2011-01-25 08:00,25,156,159.11,155.98,156.56,245
20110501|2011-01-25 08:30,25,156.56,156.65,155.46,156,47
20110501|2011-01-25 09:00,25,155.4,155.7,154.69,155.63,80
20110501|2011-01-25 09:30,25,156.21,157.32,152.7,153.52,471
20110501|2011-01-25 10:00,25,153.94,154,152.7,153.4,99
20110501|2011-01-25 10:30,25,153.22,153.22,152.25,152.27,48
20110501|2011-01-25 11:00,25,152.5,153.56,152.5,153.51,58
20110501|2011-01-25 11:30,25,153.4,154.8,153.4,154.04,43
20110501|2011-01-25 12:00,25,154.18,155,153.48,153.9,51
20110501|2011-01-25 12:30,25,154.02,155.15,154.02,155,87
20110501|2011-01-25 13:00,25,155,155.24,154.1,154.23,332
20110501|2011-01-25 20:00,26,155.12,155.5,153.6,154.14,39
20110501|2011-01-25 20:30,26,153.6,153.7,153.26,153.26,63
20110501|2011-01-25 21:00,26,153.5,154.33,153.32,154.33,24
20110501|2011-01-25 22:00,26,154,154.19,153.97,153.97,3
20110501|2011-01-25 22:30,26,154.04,154.04,154.04,154.04,4
20110501|2011-01-25 23:30,26,154.69,154.69,154.69,154.69,1
20110501|2011-01-26 00:00,26,154.5,154.5,154.45,154.45,4
20110501|2011-01-26 00:30,26,155.24,156,155.24,155.9,26
20110501|2011-01-26 01:00,26,156.05,156.54,156.05,156.54,21
20110501|2011-01-26 01:30,26,156.6,156.6,156.5,156.6,5
20110501|2011-01-26 02:00,26,156.6,156.7,156.55,156.55,4
20110501|2011-01-26 02:30,26,156.8,156.89,156.75,156.83,17
20110501|2011-01-26 03:00,26,156.59,157.45,156.59,157.45,75
20110501|2011-01-26 03:30,26,157.45,158,157.45,158,58
20110501|2011-01-26 04:00,26,158,159,158,158.66,19
20110501|2011-01-26 04:30,26,158.86,159.33,158.68,158.86,34
20110501|2011-01-26 05:00,26,158.88,158.91,158.38,158.38,9
20110501|2011-01-26 05:30,26,158.36,158.84,158.04,158.04,9
20110501|2011-01-26 06:00,26,158.29,159.04,157.8,157.8,18
20110501|2011-01-26 06:30,26,158.7,158.7,158.7,158.7,1
20110501|2011-01-26 07:00,26,159.01,159.04,158.5,158.51,5
20110501|2011-01-26 07:30,26,158.7,159.1,158.7,159.02,19
20110501|2011-01-26 08:00,26,159.1,159.33,158.93,159.33,35
20110501|2011-01-26 08:30,26,159.33,159.33,158.67,158.92,46
20110501|2011-01-26 09:00,26,158.9,158.92,158.51,158.6,33
20110501|2011-01-26 09:30,26,158.61,158.9,158.43,158.7,71
20110501|2011-01-26 10:00,26,158.76,158.89,158.6,158.83,26
20110501|2011-01-26 10:30,26,158.49,158.83,158.49,158.75,17
20110501|2011-01-26 11:00,26,158.65,158.83,158.45,158.8,74
20110501|2011-01-26 11:30,26,158.71,159.3,158.63,159.09,119
20110501|2011-01-26 12:00,26,159.03,159.29,159.03,159.21,75
20110501|2011-01-26 12:30,26,159.28,159.33,159.22,159.33,147
20110501|2011-01-26 13:00,26,159.33,159.33,159.33,159.33,9
20110501|2011-01-26 20:00,27,160.35,161.95,159.72,161.95,179
20110501|2011-01-26 20:30,27,162,163.22,162,162.6,120
20110501|2011-01-26 21:00,27,162.81,162.9,162.5,162.84,34
20110501|2011-01-26 21:30,27,162.72,163.02,162.72,163.02,4
20110501|2011-01-26 22:00,27,163.02,163.76,163,163.76,45
20110501|2011-01-26 22:30,27,163.25,163.25,163.25,163.25,3
20110501|2011-01-26 23:00,27,163.24,163.47,163.24,163.47,3
20110501|2011-01-26 23:30,27,163.45,163.85,163.1,163.85,26
20110501|2011-01-27 00:00,27,163.95,164.22,163.17,164.22,39
20110501|2011-01-27 00:30,27,164.25,164.35,164.25,164.35,24
20110501|2011-01-27 01:00,27,164.35,164.75,164.35,164.5,23
20110501|2011-01-27 01:30,27,164.5,164.75,164.25,164.25,15
20110501|2011-01-27 02:00,27,164.5,164.65,164.1,164.53,18
20110501|2011-01-27 02:30,27,164.66,164.91,164.37,164.37,37
20110501|2011-01-27 03:00,27,164.82,164.93,164.49,164.93,7
20110501|2011-01-27 03:30,27,164.95,165.25,164.95,165.25,13
20110501|2011-01-27 04:00,27,165.24,165.25,165.24,165.25,5
20110501|2011-01-27 04:30,27,165.29,165.33,165.15,165.33,12
20110501|2011-01-27 05:00,27,165.33,165.33,165.33,165.33,16
20110501|2011-01-27 05:30,27,165.33,165.33,165.15,165.15,38
20110501|2011-01-27 06:00,27,165.12,165.33,165.12,165.33,7
20110501|2011-01-27 06:30,27,164.99,164.99,164.33,164.33,18
20110501|2011-01-27 07:00,27,164.11,164.83,164,164.1,41
20110501|2011-01-27 07:30,27,164.29,165.33,164.18,165.26,109
20110501|2011-01-27 08:00,27,165.33,165.33,163.5,163.5,70
20110501|2011-01-27 08:30,27,163.51,164.64,163.5,164.64,33
20110501|2011-01-27 09:00,27,164.88,165.33,163.73,165.33,173
20110501|2011-01-27 09:30,27,165.33,165.33,163.78,163.83,257
20110501|2011-01-27 10:00,27,163.84,164.7,163.62,163.62,135
20110501|2011-01-27 10:30,27,163.6,163.61,159.91,161.56,300
20110501|2011-01-27 11:00,27,162.25,162.99,161.92,162.7,18
20110501|2011-01-27 11:30,27,162.74,163.5,162.74,163.33,31
20110501|2011-01-27 12:00,27,163.49,164,163.38,164,116
20110501|2011-01-27 12:30,27,164,164,162.79,162.79,67
20110501|2011-01-27 13:00,27,162.76,163.94,162.47,163.6,206
20110501|2011-01-27 20:00,28,163.9,164.58,162.2,163,116
20110501|2011-01-27 20:30,28,163.2,163.5,163.15,163.16,31
20110501|2011-01-27 21:00,28,163.06,163.3,163,163.3,32
20110501|2011-01-27 21:30,28,163.3,163.57,163.3,163.35,4
20110501|2011-01-27 22:00,28,163.35,163.53,163,163.53,10
20110501|2011-01-27 23:00,28,163.55,163.55,163.55,163.55,1
20110501|2011-01-28 00:00,28,163.43,163.45,163.17,163.17,4
20110501|2011-01-28 00:30,28,163.54,163.8,163.5,163.8,23
20110501|2011-01-28 01:00,28,163.5,163.83,163.2,163.2,3
20110501|2011-01-28 01:30,28,163.1,163.12,162,162.4,57
20110501|2011-01-28 02:00,28,162,162.1,161.9,162.1,64
20110501|2011-01-28 02:30,28,162,162,160.8,162,60
20110501|2011-01-28 03:00,28,161.02,161.02,161,161,7
20110501|2011-01-28 04:00,28,162.08,162.08,162.08,162.08,1
20110501|2011-01-28 04:30,28,162.4,162.5,162.4,162.5,3
20110501|2011-01-28 05:00,28,162.5,162.5,162.5,162.5,5
20110501|2011-01-28 05:30,28,162.5,162.88,162.04,162.04,9
20110501|2011-01-28 06:00,28,161.6,161.8,161.2,161.23,31
20110501|2011-01-28 06:30,28,161.21,161.35,161.2,161.2,11
20110501|2011-01-28 07:00,28,161.65,162.75,161.65,162.75,34
20110501|2011-01-28 07:30,28,162.6,164.65,162.11,164.55,122
20110501|2011-01-28 08:00,28,164.65,164.85,161.2,161.75,190
20110501|2011-01-28 08:30,28,162,163.04,161.82,162.98,15
20110501|2011-01-28 09:00,28,163,163,162.2,162.2,17
20110501|2011-01-28 09:30,28,162.34,163.09,161.2,161.7,255
20110501|2011-01-28 10:00,28,161.58,162.23,161.25,161.25,177
20110501|2011-01-28 10:30,28,161.49,161.52,160.25,161.5,237
20110501|2011-01-28 11:00,28,161.49,161.5,160,160,168
20110501|2011-01-28 11:30,28,160.05,160.75,159.35,160.54,172
20110501|2011-01-28 12:00,28,160.35,160.4,159.75,159.75,112
20110501|2011-01-28 12:30,28,159.63,159.85,158.91,159.85,141
20110501|2011-01-28 13:00,28,159.72,160,159.2,159.9,208
20110501|2011-01-30 20:00,31,160.65,161.57,160.24,161.19,82
20110501|2011-01-30 20:30,31,161.19,161.3,160.83,161.21,41
20110501|2011-01-30 21:00,31,161.22,161.33,160.86,161.33,13
20110501|2011-01-30 21:30,31,161.21,162.36,161.21,162.33,62
20110501|2011-01-30 22:00,31,162,162.29,162,162.2,6
20110501|2011-01-30 22:30,31,162.23,162.42,162.23,162.42,13
20110501|2011-01-31 00:00,31,162.57,162.63,162.11,162.11,16
20110501|2011-01-31 00:30,31,162,162.32,161.77,162.32,5
20110501|2011-01-31 01:00,31,162.29,162.29,162.28,162.28,2
20110501|2011-01-31 01:30,31,162.4,162.55,162.4,162.55,15
20110501|2011-01-31 02:00,31,162.55,163.49,162.42,163.49,28
20110501|2011-01-31 02:30,31,163.04,163.06,163,163.06,11
20110501|2011-01-31 03:00,31,162.89,163.25,162.89,163.25,8
20110501|2011-01-31 03:30,31,163.25,163.25,163.25,163.25,2
20110501|2011-01-31 04:00,31,163.3,163.3,163.17,163.17,4
20110501|2011-01-31 04:30,31,163.15,163.4,163.15,163.4,23
20110501|2011-01-31 05:00,31,163.39,163.49,163.39,163.49,16
20110501|2011-01-31 05:30,31,163.49,163.49,163.2,163.3,38
20110501|2011-01-31 06:00,31,163.4,163.49,163.3,163.49,12
20110501|2011-01-31 06:30,31,163.49,163.49,163.3,163.45,159
20110501|2011-01-31 07:00,31,163.45,163.49,163.44,163.49,30
20110501|2011-01-31 07:30,31,163.49,163.49,163.1,163.3,245
20110501|2011-01-31 08:00,31,163.21,163.49,163.11,163.34,43
20110501|2011-01-31 08:30,31,163.25,163.49,163.25,163.38,93
20110501|2011-01-31 09:00,31,163.49,163.49,163.2,163.2,30
20110501|2011-01-31 09:30,31,163.2,163.49,162.33,162.72,218
20110501|2011-01-31 10:00,31,162.51,163.49,162.5,163.19,130
20110501|2011-01-31 10:30,31,163.13,163.27,162.5,163.27,58
20110501|2011-01-31 11:00,31,163.22,163.48,163.21,163.28,37
20110501|2011-01-31 11:30,31,163.02,163.02,163.02,163.02,2
20110501|2011-01-31 12:00,31,163.47,163.47,163,163,16
20110501|2011-01-31 12:30,31,162.85,163.46,162.58,163.3,43
20110501|2011-01-31 13:00,31,163.35,163.49,162.85,163.45,225
20110501|2011-01-31 20:00,1,165,165.76,163.8,165.76,166
20110501|2011-01-31 20:30,1,165.86,166.23,165.65,165.9,43
20110501|2011-01-31 21:00,1,165.7,165.77,164.86,165.77,7
20110501|2011-01-31 21:30,1,165.77,165.77,165.77,165.77,2
20110501|2011-01-31 22:00,1,165.47,166,165.4,165.47,6
20110501|2011-01-31 22:30,1,165.48,166.03,165.48,166.03,2
20110501|2011-01-31 23:00,1,166.05,166.05,165.86,165.87,4
20110501|2011-01-31 23:30,1,166.08,166.08,166.08,166.08,1
20110501|2011-02-01 00:00,1,166.16,166.16,165.57,165.57,2
20110501|2011-02-01 00:30,1,166,166.5,166,166.5,25
20110501|2011-02-01 01:00,1,166.5,166.81,166.25,166.31,27
20110501|2011-02-01 01:30,1,166.78,166.78,164.83,165.65,71
20110501|2011-02-01 02:00,1,166.27,166.27,165,165,10
20110501|2011-02-01 02:30,1,165.05,165.05,164.78,165.05,6
20110501|2011-02-01 03:00,1,165,165,165,165,2
20110501|2011-02-01 03:30,1,165.25,165.52,165.25,165.52,4
20110501|2011-02-01 04:00,1,165.4,166.1,165.15,166.07,42
20110501|2011-02-01 04:30,1,165.35,165.35,164.5,164.75,17
20110501|2011-02-01 05:00,1,164.96,165.49,164.96,165.48,6
20110501|2011-02-01 05:30,1,165.3,165.52,165,165.1,8
20110501|2011-02-01 06:00,1,165.15,165.15,164.92,165.1,13
20110501|2011-02-01 06:30,1,165,165.32,164.92,165.11,9
20110501|2011-02-01 07:00,1,165.05,165.43,165.05,165.36,16
20110501|2011-02-01 07:30,1,165.29,165.5,165.29,165.5,3
20110501|2011-02-01 08:00,1,165.8,165.97,165.15,165.97,33
20110501|2011-02-01 08:30,1,166.28,166.74,166.27,166.65,79
20110501|2011-02-01 09:00,1,166.55,166.8,165.6,166.45,126
20110501|2011-02-01 09:30,1,166.41,166.85,164.91,165.73,321
20110501|2011-02-01 10:00,1,165.78,166.28,165.18,165.23,175
20110501|2011-02-01 10:30,1,165.34,165.61,165.15,165.56,50
20110501|2011-02-01 11:00,1,165.6,165.6,164.53,164.68,155
20110501|2011-02-01 11:30,1,164.78,165.45,164.55,164.98,149
20110501|2011-02-01 12:00,1,165.2,165.45,165.05,165.45,17
20110501|2011-02-01 12:30,1,165,166,165,166,32
20110501|2011-02-01 13:00,1,166,167.18,165.59,167.18,283
20110501|2011-02-01 20:00,2,167.63,169.41,167.63,169.22,86
20110501|2011-02-01 20:30,2,169.2,169.41,169.04,169.37,22
20110501|2011-02-01 21:00,2,169.4,169.41,169.23,169.4,34
20110501|2011-02-01 21:30,2,169.4,169.94,169.4,169.62,21
20110501|2011-02-01 22:00,2,170,170,170,170,3
20110501|2011-02-01 22:30,2,170,170,169.85,169.85,3
20110501|2011-02-01 23:00,2,170,170.17,170,170,7
20110501|2011-02-01 23:30,2,169.94,169.94,169.94,169.94,1
20110501|2011-02-02 00:00,2,169.85,169.85,169.85,169.85,1
20110501|2011-02-02 00:30,2,169.85,169.85,169.85,169.85,15
20110501|2011-02-02 01:00,2,169.85,169.85,169.7,169.7,10
20110501|2011-02-02 02:00,2,169.95,169.95,169.95,169.95,1
20110501|2011-02-02 02:30,2,169.9,169.95,169.9,169.95,8
20110501|2011-02-02 03:00,2,169.7,169.7,169.42,169.47,30
20110501|2011-02-02 03:30,2,169.4,169.63,169.15,169.15,17
20110501|2011-02-02 04:30,2,169.54,169.57,169.54,169.57,2
20110501|2011-02-02 05:00,2,169.36,169.36,169.35,169.35,3
20110501|2011-02-02 05:30,2,169.16,169.16,169.16,169.16,1
20110501|2011-02-02 06:00,2,169.47,169.47,169.15,169.15,3
20110501|2011-02-02 06:30,2,169.31,169.31,169.15,169.15,3
20110501|2011-02-02 07:00,2,169.5,169.95,169.35,169.58,18
20110501|2011-02-02 07:30,2,169.58,170.25,169.58,169.99,176
20110501|2011-02-02 08:00,2,170.1,170.1,169.3,169.3,63
20110501|2011-02-02 08:30,2,169.35,170.29,169.35,169.9,142
20110501|2011-02-02 09:00,2,170.06,170.15,169.81,170.15,75
20110501|2011-02-02 09:30,2,170.19,171,169.62,170.95,411
20110501|2011-02-02 10:00,2,170.63,171,170.63,170.87,175
20110501|2011-02-02 10:30,2,170.99,170.99,170.25,170.63,98
20110501|2011-02-02 11:00,2,170.65,171,170.65,170.83,176
20110501|2011-02-02 11:30,2,170.83,171,170.49,171,69
20110501|2011-02-02 12:00,2,170.9,171,170.8,171,59
20110501|2011-02-02 12:30,2,171,171,171,171,6
20110501|2011-02-02 20:00,3,173,174.85,173,174.55,79
20110501|2011-02-02 20:30,3,174.56,175.74,174.56,174.75,168
20110501|2011-02-02 21:00,3,174.8,175,174.5,174.5,11
20110501|2011-02-02 21:30,3,174.58,174.78,174.51,174.51,7
20110501|2011-02-02 22:00,3,174.55,174.7,174.55,174.7,5
20110501|2011-02-02 22:30,3,174.64,174.7,174.64,174.7,8
20110501|2011-02-02 23:00,3,174.7,174.7,174.7,174.7,7
20110501|2011-02-02 23:30,3,174.7,174.7,174.7,174.7,9
20110501|2011-02-03 00:00,3,174.7,174.7,174.5,174.5,4
20110501|2011-02-03 00:30,3,174.7,175,174.44,174.44,74
20110501|2011-02-03 01:00,3,174.75,174.97,174.75,174.97,21
20110501|2011-02-03 01:30,3,174.98,174.98,174,174.49,74
20110501|2011-02-03 02:00,3,174.49,175,174.49,174.8,25
20110501|2011-02-03 02:30,3,174.77,175.2,174.77,174.96,3
20110501|2011-02-03 03:00,3,174.68,174.97,174,174.42,31
20110501|2011-02-03 03:30,3,175.06,175.18,174.79,174.79,14
20110501|2011-02-03 04:00,3,175.07,175.14,174.87,174.87,14
20110501|2011-02-03 04:30,3,175.22,175.6,175.11,175.6,41
20110501|2011-02-03 05:00,3,175.6,175.6,175.4,175.4,17
20110501|2011-02-03 05:30,3,175.6,175.69,175.4,175.69,22
20110501|2011-02-03 06:00,3,175.4,175.43,175.3,175.4,15
20110501|2011-02-03 06:30,3,175.24,175.37,175,175.16,12
20110501|2011-02-03 07:00,3,175.11,175.55,175.11,175.28,48
20110501|2011-02-03 07:30,3,175.16,175.96,173.75,175.6,257
20110501|2011-02-03 08:00,3,175.68,176,175.67,176,71
20110501|2011-02-03 08:30,3,175.97,176,175,175,96
20110501|2011-02-03 09:00,3,175,175.21,174.11,174.8,188
20110501|2011-02-03 09:30,3,174.87,174.87,172.13,174,465
20110501|2011-02-03 10:00,3,174,174,171.45,172.15,228
20110501|2011-02-03 10:30,3,171.75,171.87,169.5,169.5,341
20110501|2011-02-03 11:00,3,169.7,171.32,169.5,170.62,66
20110501|2011-02-03 11:30,3,170.93,171.04,169.32,170.3,71
20110501|2011-02-03 12:00,3,170.3,170.3,167.99,169.61,62
20110501|2011-02-03 12:30,3,169.62,169.62,167.87,168.65,111
20110501|2011-02-03 13:00,3,168.97,169.1,167.03,167.15,622
20110501|2011-02-03 20:00,4,168.15,168.46,166.8,168.35,150
20110501|2011-02-03 20:30,4,167.84,167.86,167.76,167.86,8
20110501|2011-02-03 21:00,4,168.04,168.09,168,168.09,4
20110501|2011-02-03 21:30,4,168.1,168.1,167.89,167.89,2
20110501|2011-02-03 22:00,4,167.91,167.91,167.91,167.91,1
20110501|2011-02-03 23:00,4,167.9,167.9,167.87,167.9,10
20110501|2011-02-04 00:00,4,168,168,168,168,7
20110501|2011-02-04 00:30,4,168.2,168.22,168.2,168.22,12
20110501|2011-02-04 01:00,4,168,168.02,167.91,168.02,5
20110501|2011-02-04 01:30,4,167.93,167.93,167.79,167.79,4
20110501|2011-02-04 02:00,4,167.3,167.3,166.62,166.77,47
20110501|2011-02-04 02:30,4,166.8,167.07,166.62,166.82,37
20110501|2011-02-04 03:00,4,167,167,165.93,165.93,46
20110501|2011-02-04 03:30,4,165.91,166.1,165.91,165.98,5
20110501|2011-02-04 04:00,4,165.97,166.08,165.87,166,5
20110501|2011-02-04 04:30,4,165.97,166.02,165.81,165.81,15
20110501|2011-02-04 05:00,4,166.5,167,166,166,36
20110501|2011-02-04 05:30,4,166,166,165.22,165.57,12
20110501|2011-02-04 06:00,4,165.74,165.94,165.74,165.85,12
20110501|2011-02-04 06:30,4,165.85,165.85,165,165.13,77
20110501|2011-02-04 07:00,4,164.77,166.23,164,164.77,121
20110501|2011-02-04 07:30,4,164.5,164.87,164.37,164.57,48
20110501|2011-02-04 08:00,4,164.54,164.75,163.9,163.9,331
20110501|2011-02-04 08:30,4,164.01,165,163.82,165,159
20110501|2011-02-04 09:00,4,164.8,166.45,164.57,166.45,105
20110501|2011-02-04 09:30,4,166.45,166.71,164.43,164.77,187
20110501|2011-02-04 10:00,4,164.75,165.12,163.96,164,204
20110501|2011-02-04 10:30,4,164,164.66,163.9,164.25,220
20110501|2011-02-04 11:00,4,164.11,164.24,163.99,164.18,48
20110501|2011-02-04 11:30,4,164.19,164.25,163.82,163.82,103
20110501|2011-02-04 12:00,4,163.82,163.95,163.82,163.83,88
20110501|2011-02-04 12:30,4,163.83,164.82,163.82,164.68,266
20110501|2011-02-04 13:00,4,164.85,164.85,163.82,163.82,215
20110501|2011-02-06 20:00,7,163.25,163.82,161.75,162.04,346
20110501|2011-02-06 20:30,7,162.09,162.25,161.9,162,11
20110501|2011-02-06 21:00,7,162.15,162.5,162,162.5,57
20110501|2011-02-06 21:30,7,162.45,162.97,162.45,162.95,40
20110501|2011-02-06 22:00,7,162.97,162.98,162.85,162.95,15
20110501|2011-02-06 22:30,7,162.9,164,162.9,164,97
20110501|2011-02-06 23:00,7,164.17,166.26,164.17,166.1,33
20110501|2011-02-06 23:30,7,166.33,166.8,166.25,166.8,17
20110501|2011-02-07 00:00,7,166.8,167.2,166.5,167.2,15
20110501|2011-02-07 00:30,7,167.2,167.2,167.01,167.01,13
20110501|2011-02-07 01:00,7,167,167.2,167,167.2,24
20110501|2011-02-07 01:30,7,166.25,166.28,166.02,166.02,34
20110501|2011-02-07 02:00,7,165.7,165.81,165.5,165.5,31
20110501|2011-02-07 02:30,7,166.2,166.2,165.76,165.99,7
20110501|2011-02-07 03:00,7,166.94,167.18,166.5,166.91,11
20110501|2011-02-07 03:30,7,167.18,169.16,166.88,168.8,81
20110501|2011-02-07 04:00,7,168.5,168.5,167.85,167.85,19
20110501|2011-02-07 04:30,7,168,168.17,167.86,167.86,35
20110501|2011-02-07 05:00,7,168,168.24,167.97,168.01,14
20110501|2011-02-07 05:30,7,168.17,168.5,168.17,168.3,5
20110501|2011-02-07 06:00,7,168.45,168.48,168.26,168.3,31
20110501|2011-02-07 06:30,7,168.2,168.26,167.5,167.5,10
20110501|2011-02-07 07:00,7,167.68,168.58,167.35,168.58,261
20110501|2011-02-07 07:30,7,168.58,168.58,167.76,168.3,82
20110501|2011-02-07 08:00,7,168.3,170.81,168.06,169.3,147
20110501|2011-02-07 08:30,7,169.3,170,168.55,168.55,239
20110501|2011-02-07 09:00,7,168.58,170,168.58,170,49
20110501|2011-02-07 09:30,7,169.87,170.82,169.85,170.82,358
20110501|2011-02-07 10:00,7,170.82,170.82,170.28,170.82,372
20110501|2011-02-07 10:30,7,170.82,170.82,170.82,170.82,13
20110501|2011-02-07 11:00,7,170.82,170.82,170.82,170.82,2
20110501|2011-02-07 11:30,7,170.82,170.82,170.82,170.82,9
20110501|2011-02-07 12:00,7,170.82,170.82,170.82,170.82,1
20110501|2011-02-07 12:30,7,170.82,170.82,170.82,170.82,1
20110501|2011-02-07 13:00,7,170.82,170.82,170.82,170.82,95
20110501|2011-02-07 20:00,8,171.65,174.53,171.5,174.31,180
20110501|2011-02-07 20:30,8,174.19,174.2,173.72,173.85,29
20110501|2011-02-07 21:00,8,173.8,173.8,173.57,173.7,33
20110501|2011-02-07 21:30,8,173.72,173.91,173.72,173.91,20
20110501|2011-02-07 22:00,8,173.92,173.92,173.65,173.89,10
20110501|2011-02-07 22:30,8,173.92,174.25,173.86,174.15,31
20110501|2011-02-07 23:00,8,174.19,174.36,173.93,173.93,33
20110501|2011-02-07 23:30,8,173.82,174.3,173.82,174.3,11
20110501|2011-02-08 00:00,8,173.55,174.1,173.55,174.09,21
20110501|2011-02-08 00:30,8,174.09,174.25,174,174,7
20110501|2011-02-08 01:00,8,174.23,174.23,173.97,174,10
20110501|2011-02-08 01:30,8,173.85,174.08,173.5,173.53,78
20110501|2011-02-08 02:00,8,173.5,173.97,173.5,173.6,21
20110501|2011-02-08 02:30,8,173.8,174.36,173.59,173.59,57
20110501|2011-02-08 03:00,8,173.58,174.32,173.56,174.09,38
20110501|2011-02-08 03:30,8,174.1,174.6,174,174.6,43
20110501|2011-02-08 04:00,8,174.62,175.25,174.62,175.25,72
20110501|2011-02-08 04:30,8,175.03,175.03,173.5,173.5,66
20110501|2011-02-08 05:00,8,173.5,173.6,170.84,171.35,255
20110501|2011-02-08 05:30,8,171.25,172.62,171.2,172.31,48
20110501|2011-02-08 06:00,8,172.07,172.07,170.95,171.22,47
20110501|2011-02-08 06:30,8,171.35,172.57,171.3,172.57,32
20110501|2011-02-08 07:00,8,172.49,173.5,171.45,171.7,209
20110501|2011-02-08 07:30,8,171.55,173.01,171.42,171.87,218
20110501|2011-02-08 08:00,8,171.87,172.44,171.45,172.1,105
20110501|2011-02-08 08:30,8,172.02,172.43,170.83,171.26,289
20110501|2011-02-08 09:00,8,171.07,172.25,171.04,172.25,343
20110501|2011-02-08 09:30,8,172.25,173.5,171.51,173.42,448
20110501|2011-02-08 10:00,8,173.44,174.31,173.2,173.86,283
20110501|2011-02-08 10:30,8,173.87,174.14,173.5,174.07,150
20110501|2011-02-08 11:00,8,174.05,174.06,172.66,173,274
20110501|2011-02-08 11:30,8,173.01,173.2,172.71,172.84,146
20110501|2011-02-08 12:00,8,172.93,173.56,172.81,172.92,132
20110501|2011-02-08 12:30,8,172.91,173.38,172.86,173.34,42
20110501|2011-02-08 13:00,8,173.26,174.35,173.2,174.3,360
20110501|2011-02-08 20:00,9,174.45,174.45,172.75,173,103
20110501|2011-02-08 20:30,9,172.9,173.13,172.75,172.75,60
20110501|2011-02-08 21:00,9,172.76,173.14,172.76,172.76,4
20110501|2011-02-08 21:30,9,172.76,172.76,172.76,172.76,6
20110501|2011-02-08 22:00,9,172.76,172.8,172.76,172.8,2
20110501|2011-02-08 22:30,9,173,173,172.8,172.8,6
20110501|2011-02-08 23:00,9,172.8,173,172.8,173,5
20110501|2011-02-08 23:30,9,172.82,173.01,172.75,172.75,62
20110501|2011-02-09 00:00,9,172.8,174.03,172.76,174.03,16
20110501|2011-02-09 00:30,9,174,174.45,173.73,174.31,59
20110501|2011-02-09 01:00,9,173.84,174.05,172.75,174.05,32
20110501|2011-02-09 01:30,9,173.86,174,173.16,174,6
20110501|2011-02-09 02:00,9,173.81,174.25,173.73,173.73,17
20110501|2011-02-09 02:30,9,174.04,174.13,174.01,174.13,6
20110501|2011-02-09 03:00,9,174.13,174.13,174.09,174.09,2
20110501|2011-02-09 03:30,9,174.13,174.38,174.08,174.38,26
20110501|2011-02-09 04:00,9,174.29,174.47,174.15,174.47,34
20110501|2011-02-09 04:30,9,174.42,174.47,173.72,174.37,36
20110501|2011-02-09 05:00,9,174.24,174.4,174.24,174.4,4
20110501|2011-02-09 05:30,9,174.4,174.45,174.4,174.45,4
20110501|2011-02-09 06:00,9,174.43,175.23,174.39,175.23,58
20110501|2011-02-09 06:30,9,175.43,175.45,174.43,174.5,15
20110501|2011-02-09 07:00,9,174.5,174.5,172.66,173.94,225
20110501|2011-02-09 07:30,9,174.18,174.45,172.36,172.36,336
20110501|2011-02-09 08:00,9,172.36,173.44,172.36,173.03,195
20110501|2011-02-09 08:30,9,173.01,174.74,172.96,174.27,234
20110501|2011-02-09 09:00,9,174.31,175,174,174.55,168
20110501|2011-02-09 09:30,9,174.26,174.4,172.76,172.84,439
20110501|2011-02-09 10:00,9,172.92,173.3,172.36,172.36,294
20110501|2011-02-09 10:30,9,172.36,173.61,171.71,173.05,370
20110501|2011-02-09 11:00,9,173.05,174.89,172.63,173.55,185
20110501|2011-02-09 11:30,9,174.1,174.37,173.75,174.25,39
20110501|2011-02-09 12:00,9,174.38,180.69,174.38,178.81,777
20110501|2011-02-09 12:30,9,178.9,179.68,176.74,178,458
20110501|2011-02-09 13:00,9,177.9,178.8,177.55,178.8,361
20110501|2011-02-09 20:00,10,180.88,182.05,180.49,180.49,215
20110501|2011-02-09 20:30,10,180.39,180.7,180.35,180.5,93
20110501|2011-02-09 21:00,10,180.45,180.45,179.71,179.71,9
20110501|2011-02-09 21:30,10,179.72,179.75,179.61,179.75,19
20110501|2011-02-09 22:00,10,179.7,179.89,179.7,179.89,2
20110501|2011-02-09 22:30,10,179.81,179.81,179.81,179.81,1
20110501|2011-02-09 23:00,10,179.81,179.81,179.8,179.8,10
20110501|2011-02-09 23:30,10,179.7,179.7,179.61,179.67,28
20110501|2011-02-10 00:00,10,179.75,179.87,179.75,179.87,9
20110501|2011-02-10 00:30,10,179.96,179.96,179.9,179.9,23
20110501|2011-02-10 01:00,10,180.12,180.29,179.95,179.95,14
20110501|2011-02-10 01:30,10,180.1,180.3,180.1,180.3,4
20110501|2011-02-10 02:00,10,180.3,180.38,180.05,180.14,20
20110501|2011-02-10 02:30,10,180,180.8,179.98,180.8,66
20110501|2011-02-10 03:00,10,180.8,180.99,180.65,180.84,70
20110501|2011-02-10 03:30,10,180.99,181.5,180.87,181.5,186
20110501|2011-02-10 04:00,10,181.1,181.35,180.75,180.75,51
20110501|2011-02-10 04:30,10,180.52,181.3,180.52,181.3,37
20110501|2011-02-10 05:00,10,181.13,181.3,180.58,180.58,14
20110501|2011-02-10 05:30,10,180.55,180.9,180.55,180.7,27
20110501|2011-02-10 06:00,10,180.85,181.16,180.7,181.15,28
20110501|2011-02-10 06:30,10,181.1,181.15,180.74,180.74,14
20110501|2011-02-10 07:00,10,180.79,180.8,179.62,179.62,68
20110501|2011-02-10 07:30,10,179.76,181.39,179.44,180.9,135
20110501|2011-02-10 08:00,10,180.77,183.49,180.74,183.4,233
20110501|2011-02-10 08:30,10,182.96,184.1,182.56,184.1,266
20110501|2011-02-10 09:00,10,184.14,184.17,183.21,183.82,217
20110501|2011-02-10 09:30,10,183.83,184.38,183.2,183.77,538
20110501|2011-02-10 10:00,10,183.65,183.96,183.35,183.7,296
20110501|2011-02-10 10:30,10,183.75,184.98,183.51,184.98,534
20110501|2011-02-10 11:00,10,184.98,184.98,184.98,184.98,18
20110501|2011-02-10 11:30,10,184.98,184.98,184.98,184.98,4
20110501|2011-02-10 12:30,10,184.98,184.98,184.98,184.98,8
20110501|2011-02-10 13:00,10,184.98,184.98,184.98,184.98,5
20110501|2011-02-10 20:00,11,184.98,187.49,182.45,183,536
20110501|2011-02-10 20:30,11,183,185,183,184.51,157
20110501|2011-02-10 21:00,11,184.51,184.94,183.5,183.6,31
20110501|2011-02-10 21:30,11,183.99,185.87,183.99,185.87,34
20110501|2011-02-10 22:00,11,185.83,186.3,184.59,185,49
20110501|2011-02-10 22:30,11,185.2,185.73,185.2,185.73,13
20110501|2011-02-10 23:00,11,185.64,186.25,185.64,186.25,17
20110501|2011-02-10 23:30,11,186,186.3,186,186.29,30
20110501|2011-02-11 00:00,11,186.3,186.3,185.15,185.15,58
20110501|2011-02-11 00:30,11,186,186,184.89,185.33,21
20110501|2011-02-11 01:00,11,184.86,185.44,184.85,185.39,25
20110501|2011-02-11 01:30,11,185.01,185.88,185,185.53,221
20110501|2011-02-11 02:00,11,185.42,186.06,185.25,185.95,55
20110501|2011-02-11 02:30,11,185.95,186.06,185.55,185.94,58
20110501|2011-02-11 03:00,11,185.7,185.72,185.15,185.15,22
20110501|2011-02-11 03:30,11,185.5,185.53,185.11,185.11,19
20110501|2011-02-11 04:00,11,185.1,185.1,184.66,184.66,75
20110501|2011-02-11 04:30,11,184.3,184.65,184.25,184.5,13
20110501|2011-02-11 05:00,11,184.36,184.36,183.97,184,70
20110501|2011-02-11 05:30,11,184,184.59,183.79,184.59,87
20110501|2011-02-11 06:00,11,184.65,184.7,184.2,184.7,30
20110501|2011-02-11 06:30,11,184.7,185.1,184.6,185.01,94
20110501|2011-02-11 07:00,11,185.04,187.47,185.04,186.89,394
20110501|2011-02-11 07:30,11,186.92,187.4,186.8,187.32,151
20110501|2011-02-11 08:00,11,187.32,189,186.92,188.1,514
20110501|2011-02-11 08:30,11,188.29,189.4,187.95,189.02,263
20110501|2011-02-11 09:00,11,189,189.37,186.02,186.3,276
20110501|2011-02-11 09:30,11,186.31,188.67,185.03,185.85,327
20110501|2011-02-11 10:00,11,186.06,186.48,185.33,186.48,196
20110501|2011-02-11 10:30,11,186.6,188.25,186.6,187.3,200
20110501|2011-02-11 11:00,11,187.3,187.33,186.12,186.38,159
20110501|2011-02-11 11:30,11,186.11,186.2,185.19,185.42,97
20110501|2011-02-11 12:00,11,185.41,186.3,185.04,185.29,189
20110501|2011-02-11 12:30,11,185.09,186.14,185.09,186.14,85
20110501|2011-02-11 13:00,11,185.97,186.74,185.25,186.74,499
20110501|2011-02-13 20:00,14,186.61,186.61,184.3,184.36,224
20110501|2011-02-13 20:30,14,184.5,184.5,183.9,184.4,126
20110501|2011-02-13 21:00,14,184.36,184.4,184.12,184.36,61
20110501|2011-02-13 21:30,14,184.36,184.47,183.95,183.97,25
20110501|2011-02-13 22:00,14,184.06,184.2,184.06,184.2,6
20110501|2011-02-13 23:00,14,184.42,184.44,184.39,184.44,8
20110501|2011-02-13 23:30,14,184.15,184.44,183.72,183.75,31
20110501|2011-02-14 00:00,14,183.75,183.84,183.58,183.68,49
20110501|2011-02-14 00:30,14,183.81,183.92,183.74,183.92,68
20110501|2011-02-14 01:00,14,183.91,183.97,183.89,183.97,73
20110501|2011-02-14 01:30,14,183.93,184.07,183.93,184.07,22
20110501|2011-02-14 02:00,14,184.28,184.57,184.28,184.5,17
20110501|2011-02-14 02:30,14,184.43,184.46,184,184,22
20110501|2011-02-14 03:00,14,184.31,184.58,184,184.5,62
20110501|2011-02-14 03:30,14,184.59,185.34,184.59,185.34,34
20110501|2011-02-14 04:00,14,185.29,186.3,185.16,186.3,59
20110501|2011-02-14 04:30,14,186.15,186.68,186,186.3,41
20110501|2011-02-14 05:00,14,186.23,186.52,186.08,186.49,16
20110501|2011-02-14 05:30,14,186.56,186.67,186.3,186.3,23
20110501|2011-02-14 06:00,14,186.63,186.64,186.3,186.64,17
20110501|2011-02-14 06:30,14,186.3,186.3,185.12,185.12,54
20110501|2011-02-14 07:00,14,185.14,185.67,184.82,185.09,96
20110501|2011-02-14 07:30,14,185.48,185.48,185.08,185.1,84
20110501|2011-02-14 08:00,14,185.15,185.98,185.13,185.7,107
20110501|2011-02-14 08:30,14,185.62,186,185.55,185.58,124
20110501|2011-02-14 09:00,14,185.7,186.45,185.2,186.45,181
20110501|2011-02-14 09:30,14,186.48,187.15,185.33,186.6,701
20110501|2011-02-14 10:00,14,186.53,186.53,185.65,186.12,333
20110501|2011-02-14 10:30,14,186.12,186.59,185.9,186.59,293
20110501|2011-02-14 11:00,14,186.48,186.53,185.25,185.33,189
20110501|2011-02-14 11:30,14,185.38,185.43,182.77,182.77,1011
20110501|2011-02-14 12:00,14,182.77,182.77,182.02,182.02,583
20110501|2011-02-14 12:30,14,182.22,184.67,182,182.37,454
20110501|2011-02-14 13:00,14,182.38,183.27,182.05,182.75,449
20110501|2011-02-14 20:00,15,182.99,185.59,182.99,185.54,175
20110501|2011-02-14 20:30,15,185.5,185.55,185.35,185.5,20
20110501|2011-02-14 21:00,15,185.55,185.6,185,185.06,121
20110501|2011-02-14 21:30,15,185.06,185.28,185.06,185.2,13
20110501|2011-02-14 22:00,15,185.21,185.3,185,185.28,29
20110501|2011-02-14 22:30,15,185,185,184.64,184.64,53
20110501|2011-02-14 23:00,15,184.64,184.94,184.6,184.94,62
20110501|2011-02-14 23:30,15,185,185.15,185,185.1,12
20110501|2011-02-15 00:00,15,185.15,185.2,184.8,184.8,45
20110501|2011-02-15 00:30,15,185.28,185.3,184.9,185,35
20110501|2011-02-15 01:00,15,185.04,185.19,185,185,21
20110501|2011-02-15 01:30,15,185.01,185.2,185,185.2,10
20110501|2011-02-15 02:00,15,185.22,185.43,185.1,185.43,51
20110501|2011-02-15 02:30,15,185.45,186.29,185.15,185.15,115
20110501|2011-02-15 03:00,15,185.37,186.1,185,186.1,45
20110501|2011-02-15 03:30,15,185.71,186.09,185.71,185.71,17
20110501|2011-02-15 04:00,15,185.99,186.24,185.99,186.2,8
20110501|2011-02-15 04:30,15,186.01,186.18,186,186.02,25
20110501|2011-02-15 05:00,15,186,186.01,186,186.01,12
20110501|2011-02-15 05:30,15,186.01,186.75,186,186.75,82
20110501|2011-02-15 06:00,15,186.75,187.1,186.6,186.87,184
20110501|2011-02-15 06:30,15,186.75,186.8,186.31,186.31,13
20110501|2011-02-15 07:00,15,186.25,187.65,185.99,187.5,145
20110501|2011-02-15 07:30,15,187.5,189.34,187.5,188.63,466
20110501|2011-02-15 08:00,15,188.67,188.71,188.13,188.2,78
20110501|2011-02-15 08:30,15,188.27,188.96,187.52,188.62,286
20110501|2011-02-15 09:00,15,188.6,188.61,186.47,186.82,282
20110501|2011-02-15 09:30,15,186.82,187.43,185.58,186.98,466
20110501|2011-02-15 10:00,15,186.8,187.6,186.52,187.32,278
20110501|2011-02-15 10:30,15,187.42,188.32,187.29,188.09,422
20110501|2011-02-15 11:00,15,188.23,188.3,187.61,187.79,386
20110501|2011-02-15 11:30,15,187.79,188,187.58,187.94,161
20110501|2011-02-15 12:00,15,187.86,188.3,186.7,186.8,317
20110501|2011-02-15 12:30,15,186.71,188.7,186.56,188,253
20110501|2011-02-15 13:00,15,188,188.9,187.68,188.9,697
20110501|2011-02-15 20:00,16,188.86,193.21,188.86,192.6,296
20110501|2011-02-15 20:30,16,192.6,192.6,191.4,192,91
20110501|2011-02-15 21:00,16,192,192.2,191.6,192.2,101
20110501|2011-02-15 21:30,16,192.14,192.2,192,192.02,26
20110501|2011-02-15 22:00,16,192.02,192.2,192.02,192.09,21
20110501|2011-02-15 22:30,16,192.02,192.02,192.02,192.02,2
20110501|2011-02-15 23:00,16,192.02,192.19,192.02,192.19,9
20110501|2011-02-15 23:30,16,191.82,192.1,191.75,191.8,16
20110501|2011-02-16 00:00,16,191.9,191.9,191.44,191.7,24
20110501|2011-02-16 00:30,16,191.7,192.2,191.6,192.2,35
20110501|2011-02-16 01:00,16,192.18,192.21,192.01,192.01,22
20110501|2011-02-16 01:30,16,192.01,192.01,191.8,191.85,50
20110501|2011-02-16 02:00,16,191.92,192.11,191.9,191.9,15
20110501|2011-02-16 02:30,16,192,192.35,192,192.35,61
20110501|2011-02-16 03:00,16,192.35,192.78,192.3,192.78,75
20110501|2011-02-16 03:30,16,192.78,193.15,192.58,192.72,52
20110501|2011-02-16 04:00,16,192.71,193.39,192.71,193.05,40
20110501|2011-02-16 04:30,16,193.28,193.39,193.01,193.01,66
20110501|2011-02-16 05:00,16,193.11,193.56,193.1,193.21,75
20110501|2011-02-16 05:30,16,193.24,193.24,192.58,192.74,91
20110501|2011-02-16 06:00,16,192.61,192.69,191.7,192.08,77
20110501|2011-02-16 06:30,16,192.15,192.28,191.94,192.11,15
20110501|2011-02-16 07:00,16,192.32,194.93,192.11,194.93,226
20110501|2011-02-16 07:30,16,194.93,194.93,194.93,194.93,31
20110501|2011-02-16 08:00,16,194.93,194.93,194.93,194.93,29
20110501|2011-02-16 08:30,16,194.93,194.93,194.93,194.93,24
20110501|2011-02-16 09:00,16,194.93,194.93,194.93,194.93,4
20110501|2011-02-16 09:30,16,194.93,194.93,194.93,194.93,74
20110501|2011-02-16 10:00,16,194.93,194.93,194.93,194.93,19
20110501|2011-02-16 10:30,16,194.93,194.93,194.93,194.93,5
20110501|2011-02-16 11:00,16,194.93,194.93,194.93,194.93,6
20110501|2011-02-16 12:00,16,194.93,194.93,194.93,194.93,6
20110501|2011-02-16 12:30,16,194.93,194.93,194.93,194.93,2
20110501|2011-02-16 13:00,16,194.93,194.93,194.93,194.93,8
20110501|2011-02-16 20:00,17,200.97,201.93,199.6,201.36,1037
20110501|2011-02-16 20:30,17,201.31,201.93,201.25,201.93,282
20110501|2011-02-16 21:00,17,201.93,201.93,201.93,201.93,9
20110501|2011-02-16 21:30,17,201.93,201.93,201.93,201.93,38
20110501|2011-02-16 22:00,17,201.93,201.93,201.93,201.93,3
20110501|2011-02-16 22:30,17,201.93,201.93,201.93,201.93,5
20110501|2011-02-16 23:30,17,201.93,201.93,201.93,201.93,2
20110501|2011-02-17 00:00,17,201.93,201.93,201.93,201.93,44
20110501|2011-02-17 00:30,17,201.93,201.93,201.93,201.93,24
20110501|2011-02-17 01:00,17,201.93,201.93,201.93,201.93,21
20110501|2011-02-17 01:30,17,201.93,201.93,201.93,201.93,13
20110501|2011-02-17 02:00,17,201.93,201.93,201.93,201.93,15
20110501|2011-02-17 02:30,17,201.93,201.93,201.93,201.93,6
20110501|2011-02-17 03:00,17,201.93,201.93,201.93,201.93,3
20110501|2011-02-17 03:30,17,201.93,201.93,201.93,201.93,9
20110501|2011-02-17 04:30,17,201.93,201.93,201.93,201.93,35
20110501|2011-02-17 05:00,17,201.93,201.93,201.93,201.93,10
20110501|2011-02-17 05:30,17,201.93,201.93,201.93,201.93,5
20110501|2011-02-17 06:00,17,201.93,201.93,201.93,201.93,2
20110501|2011-02-17 07:00,17,201.93,201.93,201.93,201.93,8
20110501|2011-02-17 08:00,17,201.93,201.93,201.93,201.93,28
20110501|2011-02-17 08:30,17,201.93,201.93,201.93,201.93,19
20110501|2011-02-17 09:00,17,201.93,201.93,201.93,201.93,80
20110501|2011-02-17 09:30,17,201.93,201.93,201.93,201.93,9
20110501|2011-02-17 10:00,17,201.93,201.93,201.93,201.93,3
20110501|2011-02-17 10:30,17,201.93,201.93,201.93,201.93,9
20110501|2011-02-17 11:00,17,201.93,201.93,201.93,201.93,10
20110501|2011-02-17 11:30,17,201.93,201.93,201.93,201.93,1
20110501|2011-02-17 12:30,17,201.93,201.93,201.93,201.93,3
20110501|2011-02-17 20:00,18,208.93,208.93,205,208.2,1909
20110501|2011-02-17 20:30,18,207.95,208.93,207.95,208.93,474
20110501|2011-02-17 21:00,18,208.93,208.93,208.93,208.93,72
20110501|2011-02-17 21:30,18,208.93,208.93,208.93,208.93,1
20110501|2011-02-17 22:00,18,208.93,208.93,208.93,208.93,5
20110501|2011-02-17 22:30,18,208.93,208.93,208.93,208.93,1
20110501|2011-02-17 23:00,18,208.93,208.93,208.93,208.93,2
20110501|2011-02-17 23:30,18,208.93,208.93,208.93,208.93,5
20110501|2011-02-18 00:00,18,208.93,208.93,206.3,206.8,545
20110501|2011-02-18 00:30,18,207.05,207.4,201.07,201.55,813
20110501|2011-02-18 01:00,18,201.48,201.48,195.25,198.34,892
20110501|2011-02-18 01:30,18,198.55,198.55,196.01,196.7,182
20110501|2011-02-18 02:00,18,196.88,198.96,196.71,198.9,223
20110501|2011-02-18 02:30,18,199,202.5,198.01,202.2,299
20110501|2011-02-18 03:00,18,202.01,202.77,198.99,199.14,465
20110501|2011-02-18 03:30,18,199.4,199.5,195.53,195.53,283
20110501|2011-02-18 04:00,18,195.54,196.45,194.93,194.94,594
20110501|2011-02-18 04:30,18,195.05,197.41,195.05,197.41,170
20110501|2011-02-18 05:00,18,197.29,198.88,197.16,198.8,97
20110501|2011-02-18 05:30,18,198.5,198.5,197.34,198.2,42
20110501|2011-02-18 06:00,18,198.25,199.72,198.25,199.39,236
20110501|2011-02-18 06:30,18,199.5,199.88,194.93,195.08,363
20110501|2011-02-18 07:00,18,194.96,198,194.93,196.5,586
20110501|2011-02-18 07:30,18,196.71,198,194.94,195.16,464
20110501|2011-02-18 08:00,18,195.18,195.67,194.93,194.93,670
20110501|2011-02-18 08:30,18,194.93,194.93,194.93,194.93,25
20110501|2011-02-18 09:00,18,194.93,194.93,194.93,194.93,27
20110501|2011-02-18 09:30,18,194.93,194.93,194.93,194.93,38
20110501|2011-02-18 10:00,18,194.93,194.93,194.93,194.93,5
20110501|2011-02-18 10:30,18,194.93,194.93,194.93,194.93,10
20110501|2011-02-18 11:00,18,194.93,194.93,194.93,194.93,51
20110501|2011-02-18 11:30,18,194.93,194.93,194.93,194.93,1
20110501|2011-02-18 12:00,18,194.93,194.93,194.93,194.93,2
20110501|2011-02-18 12:30,18,194.93,194.93,194.93,194.93,29
20110501|2011-02-18 13:00,18,194.93,194.93,194.93,194.93,14
20110501|2011-02-21 20:00,22,188.93,189.22,187.93,187.93,1808
20110501|2011-02-21 20:30,22,187.93,187.93,187.93,187.93,186
20110501|2011-02-21 21:00,22,187.93,187.93,187.93,187.93,2
20110501|2011-02-21 22:00,22,187.93,187.93,187.93,187.93,8
20110501|2011-02-21 23:00,22,187.93,187.93,187.93,187.93,9
20110501|2011-02-21 23:30,22,187.93,187.93,187.93,187.93,1
20110501|2011-02-22 00:00,22,187.93,187.93,187.93,187.93,49
20110501|2011-02-22 01:00,22,187.93,187.93,187.93,187.93,2
20110501|2011-02-22 01:30,22,187.93,187.93,187.93,187.93,2
20110501|2011-02-22 02:00,22,187.93,187.93,187.93,187.93,307
20110501|2011-02-22 02:30,22,187.93,189.1,187.93,187.93,392
20110501|2011-02-22 03:00,22,187.93,187.93,187.93,187.93,6
20110501|2011-02-22 03:30,22,187.93,187.93,187.93,187.93,7
20110501|2011-02-22 04:00,22,187.93,187.93,187.93,187.93,5
20110501|2011-02-22 05:00,22,187.93,187.93,187.93,187.93,1
20110501|2011-02-22 05:30,22,187.93,187.93,187.93,187.93,5
20110501|2011-02-22 06:30,22,187.93,187.93,187.93,187.93,102
20110501|2011-02-22 07:00,22,187.93,187.93,187.93,187.93,9
20110501|2011-02-22 07:30,22,187.93,187.93,187.93,187.93,30
20110501|2011-02-22 08:00,22,187.93,187.93,187.93,187.93,16
20110501|2011-02-22 08:30,22,187.93,187.93,187.93,187.93,2
20110501|2011-02-22 09:00,22,187.93,187.93,187.93,187.93,6
20110501|2011-02-22 09:30,22,187.93,187.93,187.93,187.93,12
20110501|2011-02-22 10:00,22,187.93,187.93,187.93,187.93,29
20110501|2011-02-22 11:00,22,187.93,187.93,187.93,187.93,1
20110501|2011-02-22 11:30,22,187.93,187.93,187.93,187.93,1
20110501|2011-02-22 12:30,22,187.93,187.93,187.93,187.93,2
20110501|2011-02-22 13:00,22,187.93,187.93,187.93,187.93,8
20110501|2011-02-22 20:00,23,181.54,185.54,181.32,185.4,1880
20110501|2011-02-22 20:30,23,185.49,187.2,183.72,183.8,812
20110501|2011-02-22 21:00,23,184,186.1,183.75,186.1,258
20110501|2011-02-22 21:30,23,186.3,187,185.77,186.18,210
20110501|2011-02-22 22:00,23,186.14,187.72,186.05,187.02,100
20110501|2011-02-22 22:30,23,187.03,187.23,187,187.11,28
20110501|2011-02-22 23:00,23,187.19,187.85,187.05,187.05,147
20110501|2011-02-22 23:30,23,187.11,187.11,185,185,177
20110501|2011-02-23 00:00,23,185,185,183.66,183.85,214
20110501|2011-02-23 00:30,23,183.85,184.63,183.66,184.2,71
20110501|2011-02-23 01:00,23,184.35,184.5,184.04,184.5,87
20110501|2011-02-23 01:30,23,184.5,185.3,184.24,184.24,56
20110501|2011-02-23 02:00,23,184.07,184.07,182.75,183.29,312
20110501|2011-02-23 02:30,23,183.01,183.09,180.93,180.93,1196
20110501|2011-02-23 03:00,23,180.93,180.93,180.93,180.93,47
20110501|2011-02-23 03:30,23,180.93,180.93,180.93,180.93,72
20110501|2011-02-23 04:30,23,180.93,180.93,180.93,180.93,21
20110501|2011-02-23 05:00,23,180.93,180.93,180.93,180.93,34
20110501|2011-02-23 05:30,23,180.93,180.93,180.93,180.93,20
20110501|2011-02-23 06:00,23,180.93,180.93,180.93,180.93,19
20110501|2011-02-23 06:30,23,180.93,180.93,180.93,180.93,64
20110501|2011-02-23 07:00,23,180.93,183.47,180.93,181.2,1613
20110501|2011-02-23 07:30,23,181.36,182.35,181.07,181.5,464
20110501|2011-02-23 08:00,23,181.61,183,181.6,182.9,235
20110501|2011-02-23 08:30,23,182.93,186,182.5,184.2,613
20110501|2011-02-23 09:00,23,184.01,184.45,181.3,181.3,501
20110501|2011-02-23 09:30,23,181.3,182.07,180.93,181.28,1125
20110501|2011-02-23 10:00,23,181.2,182.87,180.93,182,943
20110501|2011-02-23 10:30,23,181.97,182.8,181.51,182.2,279
20110501|2011-02-23 11:00,23,182.2,184.35,181.86,183.05,583
20110501|2011-02-23 11:30,23,182.9,183.33,182.12,182.79,216
20110501|2011-02-23 12:00,23,182.71,183.11,182.14,182.61,146
20110501|2011-02-23 12:30,23,182.57,182.67,182.13,182.21,250
20110501|2011-02-23 13:00,23,182.13,185.84,181,185.5,1593
20110501|2011-02-23 20:00,24,185.76,186.24,185.2,186,113
20110501|2011-02-23 20:30,24,185.8,185.8,183.1,183.1,152
20110501|2011-02-23 21:00,24,183.03,183.03,181,181.18,271
20110501|2011-02-23 21:30,24,181.06,181.06,177.75,177.8,1638
20110501|2011-02-23 22:00,24,177.9,178,177.23,177.5,1141
20110501|2011-02-23 22:30,24,177.5,177.95,177.23,177.95,88
20110501|2011-02-23 23:00,24,177.66,177.66,177.23,177.23,250
20110501|2011-02-23 23:30,24,177.23,177.5,177.23,177.23,203
20110501|2011-02-24 00:00,24,177.23,177.28,177.23,177.25,135
20110501|2011-02-24 00:30,24,177.45,177.5,177.23,177.23,69
20110501|2011-02-24 01:00,24,177.23,177.23,177.23,177.23,17
20110501|2011-02-24 01:30,24,177.23,177.7,177.23,177.4,73
20110501|2011-02-24 02:00,24,177.7,177.7,177.23,177.26,55
20110501|2011-02-24 02:30,24,177.27,177.65,177.23,177.39,59
20110501|2011-02-24 03:00,24,177.26,177.65,177.25,177.55,56
20110501|2011-02-24 03:30,24,177.56,177.77,177.26,177.3,66
20110501|2011-02-24 04:00,24,177.28,177.6,177.25,177.6,40
20110501|2011-02-24 04:30,24,177.36,177.45,177.3,177.31,20
20110501|2011-02-24 05:00,24,177.3,177.57,177.23,177.3,93
20110501|2011-02-24 05:30,24,177.3,177.5,177.25,177.4,54
20110501|2011-02-24 06:00,24,177.36,177.79,177.36,177.79,67
20110501|2011-02-24 06:30,24,177.65,177.94,177.23,177.23,118
20110501|2011-02-24 07:00,24,177.23,177.23,177.23,177.23,62
20110501|2011-02-24 07:30,24,177.23,177.23,177.23,177.23,19
20110501|2011-02-24 08:00,24,177.23,177.23,177.23,177.23,23
20110501|2011-02-24 08:30,24,177.23,177.23,177.23,177.23,11
20110501|2011-02-24 09:00,24,177.23,177.23,177.23,177.23,7
20110501|2011-02-24 09:30,24,177.23,177.23,177.23,177.23,14
20110501|2011-02-24 10:00,24,177.23,177.23,177.23,177.23,58
20110501|2011-02-24 10:30,24,177.23,177.23,177.23,177.23,13
20110501|2011-02-24 11:30,24,177.23,177.23,177.23,177.23,3
20110501|2011-02-24 12:00,24,177.23,177.23,177.23,177.23,12
20110501|2011-02-24 12:30,24,177.23,177.23,177.23,177.23,3
20110501|2011-02-24 13:00,24,177.23,177.23,177.23,177.23,93
20110501|2011-02-24 20:00,25,176.23,177.5,175.3,175.74,1011
20110501|2011-02-24 20:30,25,175.79,175.8,175.13,175.5,160
20110501|2011-02-24 21:00,25,175.28,176.1,175.2,176.09,120
20110501|2011-02-24 21:30,25,176,176.15,175.9,176.15,83
20110501|2011-02-24 22:00,25,176.15,177.07,176.15,176.92,67
20110501|2011-02-24 22:30,25,176.92,177.11,176.55,177.11,44
20110501|2011-02-24 23:00,25,176.91,179.5,176.91,178.25,251
20110501|2011-02-24 23:30,25,179.1,179.22,177.06,177.37,36
20110501|2011-02-25 00:00,25,177.26,177.37,176.5,177.1,49
20110501|2011-02-25 00:30,25,177.1,178.13,177.1,178.13,24
20110501|2011-02-25 01:00,25,178.14,178.99,178.14,178.99,23
20110501|2011-02-25 01:30,25,179,179,178.25,178.3,33
20110501|2011-02-25 02:00,25,178.79,179.23,178.32,178.5,65
20110501|2011-02-25 02:30,25,178.5,179,178.17,178.35,69
20110501|2011-02-25 03:00,25,178.34,178.78,177.54,177.8,91
20110501|2011-02-25 03:30,25,177.71,178.7,177.59,178,41
20110501|2011-02-25 04:00,25,178.04,178.76,178,178.01,38
20110501|2011-02-25 04:30,25,178,178.17,178,178.05,28
20110501|2011-02-25 05:00,25,178.3,178.66,178.3,178.45,135
20110501|2011-02-25 05:30,25,178.51,178.83,178.4,178.5,21
20110501|2011-02-25 06:00,25,178.5,178.5,178,178.02,27
20110501|2011-02-25 06:30,25,178,178.2,176.75,176.75,173
20110501|2011-02-25 07:00,25,176.89,176.91,175.34,175.94,791
20110501|2011-02-25 07:30,25,175.9,176,175.61,175.85,218
20110501|2011-02-25 08:00,25,175.7,176.25,175.61,175.8,300
20110501|2011-02-25 08:30,25,175.86,176.6,175.64,176.5,153
20110501|2011-02-25 09:00,25,176.43,183.51,176.26,181.4,1695
20110501|2011-02-25 09:30,25,181.64,182.14,179.06,182.03,1001
20110501|2011-02-25 10:00,25,181.86,182.99,181.18,182.69,555
20110501|2011-02-25 10:30,25,182.5,184.23,182.5,184.23,829
20110501|2011-02-25 11:00,25,184.23,184.23,184.23,184.23,59
20110501|2011-02-25 11:30,25,184.23,184.23,184.23,184.23,3
20110501|2011-02-25 12:00,25,184.23,184.23,184.23,184.23,1
20110501|2011-02-25 12:30,25,184.23,184.23,184.23,184.23,5
20110501|2011-02-25 13:00,25,184.23,184.23,184.23,184.23,35
20110501|2011-02-27 20:00,28,189.56,191.23,187.21,191.23,834
20110501|2011-02-27 20:30,28,191.23,191.23,191.23,191.23,46
20110501|2011-02-27 21:00,28,191.23,191.23,191.23,191.23,3
20110501|2011-02-27 21:30,28,191.23,191.23,191.23,191.23,30
20110501|2011-02-27 23:30,28,191.23,191.23,191.23,191.23,1
20110501|2011-02-28 00:30,28,191.23,191.23,191.23,191.23,20
20110501|2011-02-28 01:30,28,191.23,191.23,191.23,191.23,5
20110501|2011-02-28 02:00,28,191.23,191.23,191.23,191.23,31
20110501|2011-02-28 02:30,28,191.23,191.23,191.23,191.23,6
20110501|2011-02-28 03:00,28,191.23,191.23,191.23,191.23,7
20110501|2011-02-28 03:30,28,191.23,191.23,191.23,191.23,1
20110501|2011-02-28 04:00,28,191.23,191.23,191.23,191.23,12
20110501|2011-02-28 05:00,28,191.23,191.23,191.23,191.23,1
20110501|2011-02-28 05:30,28,191.23,191.23,191.23,191.23,10
20110501|2011-02-28 06:00,28,191.23,191.23,191.23,191.23,1
20110501|2011-02-28 06:30,28,191.23,191.23,191.23,191.23,1
20110501|2011-02-28 07:00,28,191.23,191.23,191.23,191.23,3
20110501|2011-02-28 07:30,28,191.23,191.23,191.23,191.23,18
20110501|2011-02-28 08:00,28,191.23,191.23,191.23,191.23,13
20110501|2011-02-28 08:30,28,191.23,191.23,191.23,191.23,33
20110501|2011-02-28 09:30,28,191.23,191.23,191.23,191.23,18
20110501|2011-02-28 10:00,28,191.23,191.23,191.23,191.23,20
20110501|2011-02-28 10:30,28,191.23,191.23,191.23,191.23,21
20110501|2011-02-28 11:00,28,191.23,191.23,191.23,191.23,43
20110501|2011-02-28 11:30,28,191.23,191.23,191.23,191.23,9
20110501|2011-02-28 12:00,28,191.23,191.23,191.23,191.23,11
20110501|2011-02-28 12:30,28,191.23,191.23,191.23,191.23,27
20110501|2011-02-28 13:00,28,191.23,191.23,191.23,191.23,12
20110501|2011-02-28 20:00,1,198.23,198.23,198.23,198.23,386
20110501|2011-02-28 20:30,1,198.23,198.23,198.23,198.23,5
20110501|2011-02-28 21:00,1,198.23,198.23,198.23,198.23,12
20110501|2011-02-28 21:30,1,198.23,198.23,198.23,198.23,371
20110501|2011-02-28 22:00,1,198.23,198.23,198.23,198.23,7
20110501|2011-02-28 22:30,1,198.23,198.23,198.23,198.23,1
20110501|2011-02-28 23:00,1,198.23,198.23,198.23,198.23,10
20110501|2011-02-28 23:30,1,198.23,198.23,198.23,198.23,39
20110501|2011-03-01 00:00,1,198.23,198.23,198.23,198.23,1
20110501|2011-03-01 00:30,1,198.23,198.23,198.23,198.23,5
20110501|2011-03-01 01:00,1,198.23,198.23,198.23,198.23,4
20110501|2011-03-01 01:30,1,198.23,198.23,198.23,198.23,6
20110501|2011-03-01 02:00,1,198.23,198.23,198.23,198.23,10
20110501|2011-03-01 02:30,1,198.23,198.23,198.23,198.23,19
20110501|2011-03-01 03:00,1,198.23,198.23,198.23,198.23,10
20110501|2011-03-01 04:00,1,198.23,198.23,198.23,198.23,56
20110501|2011-03-01 05:00,1,198.23,198.23,198.23,198.23,1
20110501|2011-03-01 05:30,1,198.23,198.23,198.23,198.23,6
20110501|2011-03-01 06:00,1,198.23,198.23,198.23,198.23,14
20110501|2011-03-01 06:30,1,198.23,198.23,198.23,198.23,5
20110501|2011-03-01 07:00,1,198.23,198.23,198.23,198.23,22
20110501|2011-03-01 07:30,1,198.23,198.23,198.23,198.23,9
20110501|2011-03-01 08:00,1,198.23,198.23,198.23,198.23,6
20110501|2011-03-01 08:30,1,198.23,198.23,198.23,198.23,23
20110501|2011-03-01 09:00,1,198.23,198.23,198.23,198.23,273
20110501|2011-03-01 09:30,1,198.23,198.23,198.23,198.23,86
20110501|2011-03-01 10:00,1,198.23,198.23,198.23,198.23,4
20110501|2011-03-01 10:30,1,198.23,198.23,198.23,198.23,4
20110501|2011-03-01 11:00,1,198.23,198.23,198.23,198.23,1
20110501|2011-03-01 11:30,1,198.23,198.23,198.23,198.23,3
20110501|2011-03-01 12:00,1,198.23,198.23,198.23,198.23,20
20110501|2011-03-01 12:30,1,198.23,198.23,193.3,193.98,3751
20110501|2011-03-01 13:00,1,193.88,194.91,191.57,194,3133
20110501|2011-03-01 20:00,2,199.4,199.4,193.3,195.9,886
20110501|2011-03-01 20:30,2,195.75,197.09,194.84,196.8,223
20110501|2011-03-01 21:00,2,196.45,198.12,196.13,198.01,300
20110501|2011-03-01 21:30,2,198.1,199.1,198.06,199.1,207
20110501|2011-03-01 22:00,2,198.71,198.71,197.76,197.81,70
20110501|2011-03-01 22:30,2,198,198.27,197.93,198.12,7
20110501|2011-03-01 23:00,2,198.05,198.24,197.93,197.93,13
20110501|2011-03-01 23:30,2,197.93,200.6,197.83,200.6,284
20110501|2011-03-02 00:00,2,200.6,200.6,200.6,200.6,2
20110501|2011-03-02 00:30,2,200.6,200.6,200.6,200.6,23
20110501|2011-03-02 01:30,2,200.6,200.6,200.6,200.6,9
20110501|2011-03-02 02:00,2,200.6,200.6,200.6,200.6,37
20110501|2011-03-02 02:30,2,200.6,200.6,200.6,200.6,5
20110501|2011-03-02 03:00,2,200.6,200.6,200.6,200.6,23
20110501|2011-03-02 03:30,2,200.6,200.6,200.6,200.6,52
20110501|2011-03-02 04:00,2,200.6,200.6,200.6,200.6,23
20110501|2011-03-02 04:30,2,200.6,200.6,200.6,200.6,21
20110501|2011-03-02 05:30,2,200.6,200.6,200.6,200.6,1
20110501|2011-03-02 06:00,2,200.6,200.6,200.6,200.6,18
20110501|2011-03-02 06:30,2,200.6,200.6,200.6,200.6,31
20110501|2011-03-02 07:00,2,200.6,200.6,200.6,200.6,2
20110501|2011-03-02 07:30,2,200.6,200.6,200.6,200.6,22
20110501|2011-03-02 08:00,2,200.6,200.6,200.6,200.6,5
20110501|2011-03-02 08:30,2,200.6,200.6,200.6,200.6,256
20110501|2011-03-02 09:00,2,200.6,200.6,200.6,200.6,60
20110501|2011-03-02 09:30,2,200.6,200.6,198.5,200.3,1254
20110501|2011-03-02 10:00,2,200.35,200.6,200.01,200.6,842
20110501|2011-03-02 10:30,2,200.6,200.6,199.22,199.3,612
20110501|2011-03-02 11:00,2,199.27,200.6,199.22,200.6,345
20110501|2011-03-02 11:30,2,200.6,200.6,200.6,200.6,7
20110501|2011-03-02 12:00,2,200.6,200.6,200.6,200.6,1
20110501|2011-03-02 12:30,2,200.6,200.6,200.6,200.6,3
20110501|2011-03-02 13:00,2,200.6,200.6,200.6,200.6,16
20110501|2011-03-02 20:00,3,204,207.36,203,205.85,962
20110501|2011-03-02 20:30,3,205.85,206.87,205.63,205.85,130
20110501|2011-03-02 21:00,3,205.98,207.6,205.98,207.5,285
20110501|2011-03-02 21:30,3,207.25,207.25,206.47,206.86,91
20110501|2011-03-02 22:00,3,206.99,207.22,206.99,207.03,10
20110501|2011-03-02 22:30,3,207.39,207.6,207.39,207.41,67
20110501|2011-03-02 23:00,3,207.2,207.6,207.15,207.5,49
20110501|2011-03-02 23:30,3,207.31,207.5,201.1,201.44,352
20110501|2011-03-03 00:00,3,202.34,206.15,202,206.15,133
20110501|2011-03-03 00:30,3,205.75,206.05,204.8,205.25,211
20110501|2011-03-03 01:00,3,205.25,205.25,204.14,204.28,75
20110501|2011-03-03 01:30,3,204.03,205,204,204.87,67
20110501|2011-03-03 02:00,3,204.6,205.2,204.29,205,20
20110501|2011-03-03 02:30,3,204.65,204.65,203.4,203.45,65
20110501|2011-03-03 03:00,3,203.95,207.32,203.95,207,139
20110501|2011-03-03 03:30,3,207.3,207.6,206.8,207,150
20110501|2011-03-03 04:00,3,207,207.33,206.35,207.25,33
20110501|2011-03-03 04:30,3,207.2,207.2,206.37,206.38,10
20110501|2011-03-03 05:00,3,206.35,206.85,206.01,206.14,36
20110501|2011-03-03 05:30,3,206.03,206.5,203.16,203.4,142
20110501|2011-03-03 06:00,3,203.2,204.27,203.13,203.99,27
20110501|2011-03-03 06:30,3,203.7,203.7,202.22,203.2,136
20110501|2011-03-03 07:00,3,203.16,203.41,200.6,202.88,426
20110501|2011-03-03 07:30,3,202.97,203.99,201.58,203.32,253
20110501|2011-03-03 08:00,3,203.15,205.2,202.34,205.06,285
20110501|2011-03-03 08:30,3,205.2,207.6,205,207.6,723
20110501|2011-03-03 09:00,3,207.6,207.6,206.14,206.6,820
20110501|2011-03-03 09:30,3,206.6,207.6,204.3,204.83,1210
20110501|2011-03-03 10:00,3,204.8,205.97,203.4,203.82,417
20110501|2011-03-03 10:30,3,203.68,204.49,202.83,204.3,369
20110501|2011-03-03 11:00,3,204.3,204.67,202.82,202.82,232
20110501|2011-03-03 11:30,3,202.9,203.81,202.82,203.31,80
20110501|2011-03-03 12:00,3,203.32,204.52,203.14,203.5,156
20110501|2011-03-03 12:30,3,203.61,203.96,203.04,203.25,170
20110501|2011-03-03 13:00,3,203.26,207.6,203.04,207.6,1326
20110501|2011-03-03 20:00,4,207,210.47,206.7,208.58,674
20110501|2011-03-03 20:30,4,208.55,210.84,206.4,210.3,305
20110501|2011-03-03 21:00,4,210.3,211.94,209.39,211.75,305
20110501|2011-03-03 21:30,4,211.75,211.8,209.69,210,227
20110501|2011-03-03 22:00,4,209.85,211.47,209.7,211,70
20110501|2011-03-03 22:30,4,210.95,211.26,210.53,211.26,32
20110501|2011-03-03 23:00,4,211,211.67,210.88,211.58,79
20110501|2011-03-03 23:30,4,211.5,211.7,211.35,211.7,77
20110501|2011-03-04 00:00,4,211.69,212.5,211.35,212.5,178
20110501|2011-03-04 00:30,4,212.49,212.7,212.11,212.4,349
20110501|2011-03-04 01:00,4,212.06,212.2,211.5,211.65,80
20110501|2011-03-04 01:30,4,211.68,211.9,211.57,211.9,23
20110501|2011-03-04 02:00,4,211.89,212.7,211.61,212.7,68
20110501|2011-03-04 02:30,4,212.65,212.7,212.3,212.37,128
20110501|2011-03-04 03:00,4,212.36,212.7,211.55,211.72,76
20110501|2011-03-04 03:30,4,212.27,212.3,211.74,212.15,7
20110501|2011-03-04 04:00,4,212,212.7,212,212.7,31
20110501|2011-03-04 04:30,4,212.7,212.7,212.35,212.7,116
20110501|2011-03-04 05:00,4,212.7,212.7,212.7,212.7,9
20110501|2011-03-04 05:30,4,212.7,212.7,212.7,212.7,30
20110501|2011-03-04 06:00,4,212.7,212.7,212.7,212.7,3
20110501|2011-03-04 06:30,4,212.7,212.7,212.7,212.7,23
20110501|2011-03-04 07:00,4,212.7,212.7,212.7,212.7,7
20110501|2011-03-04 07:30,4,212.7,212.7,212.7,212.7,7
20110501|2011-03-04 08:00,4,212.7,212.7,212.7,212.7,4
20110501|2011-03-04 08:30,4,212.7,212.7,212.7,212.7,2
20110501|2011-03-04 09:00,4,212.7,212.7,212.7,212.7,8
20110501|2011-03-04 09:30,4,212.7,212.7,212.7,212.7,105
20110501|2011-03-04 10:00,4,212.7,212.7,211.8,212.46,2260
20110501|2011-03-04 10:30,4,212.57,212.7,212.32,212.7,210
20110501|2011-03-04 11:00,4,212.7,212.7,212.7,212.7,26
20110501|2011-03-04 11:30,4,212.7,212.7,212.7,212.7,3
20110501|2011-03-04 12:00,4,212.7,212.7,212.7,212.7,4
20110501|2011-03-04 12:30,4,212.7,212.7,212.7,212.7,5
20110501|2011-03-04 13:00,4,212.7,212.7,212.7,212.7,24
20110501|2011-03-06 20:00,7,213.75,219.5,213.75,216.85,1112
20110501|2011-03-06 20:30,7,216.7,218.74,216.7,218.71,175
20110501|2011-03-06 21:00,7,218.53,219.01,218.5,218.85,93
20110501|2011-03-06 21:30,7,219,219.7,218.17,219.48,751
20110501|2011-03-06 22:00,7,219.45,219.69,218.9,219.69,109
20110501|2011-03-06 22:30,7,219.6,219.7,219.41,219.7,109
20110501|2011-03-06 23:00,7,219.7,219.7,219.5,219.7,64
20110501|2011-03-06 23:30,7,219.7,219.7,219.7,219.7,3
20110501|2011-03-07 00:00,7,219.7,219.7,219.7,219.7,14
20110501|2011-03-07 00:30,7,219.7,219.7,219.7,219.7,1
20110501|2011-03-07 01:00,7,219.7,219.7,219.7,219.7,6
20110501|2011-03-07 01:30,7,219.7,219.7,219.7,219.7,5
20110501|2011-03-07 02:00,7,219.7,219.7,219.7,219.7,117
20110501|2011-03-07 02:30,7,219.7,219.7,219.7,219.7,21
20110501|2011-03-07 03:00,7,219.7,219.7,219.7,219.7,3
20110501|2011-03-07 04:30,7,219.7,219.7,219.7,219.7,18
20110501|2011-03-07 05:00,7,219.7,219.7,219.7,219.7,2
20110501|2011-03-07 05:30,7,219.7,219.7,219.7,219.7,1
20110501|2011-03-07 06:00,7,219.7,219.7,219.7,219.7,5
20110501|2011-03-07 06:30,7,219.7,219.7,219.7,219.7,1
20110501|2011-03-07 07:00,7,219.7,219.7,219.7,219.7,10
20110501|2011-03-07 07:30,7,219.7,219.7,219.7,219.7,1
20110501|2011-03-07 08:30,7,219.7,219.7,219.7,219.7,1
20110501|2011-03-07 09:00,7,219.7,219.7,219.7,219.7,21
20110501|2011-03-07 09:30,7,219.7,219.7,219.7,219.7,13
20110501|2011-03-07 10:00,7,219.7,219.7,219.7,219.7,149
20110501|2011-03-07 10:30,7,219.7,219.7,219.7,219.7,64
20110501|2011-03-07 11:00,7,219.7,219.7,219.7,219.7,8
20110501|2011-03-07 11:30,7,219.7,219.7,219.7,219.7,299
20110501|2011-03-07 12:00,7,219.7,219.7,216.21,217.98,2462
20110501|2011-03-07 12:30,7,218.04,218.1,213.81,215.7,1575
20110501|2011-03-07 13:00,7,215.94,215.95,213.13,213.7,1595
20110501|2011-03-07 20:00,8,213.76,214.14,210.09,210.75,1420
20110501|2011-03-07 20:30,8,210.57,210.96,208.7,208.7,359
20110501|2011-03-07 21:00,8,208.7,208.7,207.14,207.14,404
20110501|2011-03-07 21:30,8,207.14,207.14,207.14,207.14,11
20110501|2011-03-07 22:00,8,207.14,207.14,207.14,207.14,3
20110501|2011-03-07 22:30,8,207.14,207.14,207.14,207.14,7
20110501|2011-03-07 23:00,8,207.14,207.14,207.14,207.14,7
20110501|2011-03-07 23:30,8,207.14,207.14,207.14,207.14,4
20110501|2011-03-08 00:00,8,207.14,207.14,207.14,207.14,4
20110501|2011-03-08 00:30,8,207.14,207.14,207.14,207.14,9
20110501|2011-03-08 01:00,8,207.14,207.14,207.14,207.14,36
20110501|2011-03-08 01:30,8,207.14,215.75,207.14,214.2,758
20110501|2011-03-08 02:00,8,214.09,214.09,208,211,195
20110501|2011-03-08 02:30,8,211,212.79,210.64,212,80
20110501|2011-03-08 03:00,8,212.41,213.6,211.98,213.1,170
20110501|2011-03-08 03:30,8,213.1,213.1,212.2,212.2,100
20110501|2011-03-08 04:00,8,212.12,212.2,208.21,209.1,135
20110501|2011-03-08 04:30,8,209.8,210,207.85,208.76,167
20110501|2011-03-08 05:00,8,208.78,208.98,208.29,208.8,39
20110501|2011-03-08 05:30,8,208.84,210.53,208.5,209.7,119
20110501|2011-03-08 06:00,8,209.7,212.47,209.7,212.47,144
20110501|2011-03-08 06:30,8,212.22,212.3,209.8,211.3,264
20110501|2011-03-08 07:00,8,211.25,213.5,210.55,213.2,262
20110501|2011-03-08 07:30,8,213.38,213.7,212.09,212.67,448
20110501|2011-03-08 08:00,8,212.67,212.95,211.01,211.48,154
20110501|2011-03-08 08:30,8,211.5,212,211.22,211.69,225
20110501|2011-03-08 09:00,8,211.57,213.4,211.5,213.4,375
20110501|2011-03-08 09:30,8,213.4,213.4,209.11,210.19,1463
20110501|2011-03-08 10:00,8,210.5,211.2,210.11,210.48,228
20110501|2011-03-08 10:30,8,210.64,210.8,210.15,210.29,270
20110501|2011-03-08 11:00,8,210.26,210.55,209.81,210,482
20110501|2011-03-08 11:30,8,209.91,210.25,207.14,207.17,1576
20110501|2011-03-08 12:00,8,207.16,207.39,207.14,207.14,173
20110501|2011-03-08 12:30,8,207.14,207.14,207.14,207.14,11
20110501|2011-03-08 13:00,8,207.14,207.14,207.14,207.14,17
20110501|2011-03-08 20:00,9,205.45,205.45,202.48,203.4,1427
20110501|2011-03-08 20:30,9,203.48,204.91,203.01,204.9,233
20110501|2011-03-08 21:00,9,204.9,205.86,204.09,205.2,110
20110501|2011-03-08 21:30,9,205.4,207.75,205.4,207.32,314
20110501|2011-03-08 22:00,9,207.45,207.72,205.83,206.52,235
20110501|2011-03-08 22:30,9,206.55,206.55,205.6,206,35
20110501|2011-03-08 23:00,9,205.95,205.98,205.76,205.76,5
20110501|2011-03-08 23:30,9,205.92,208.54,205.9,208.5,113
20110501|2011-03-09 00:00,9,208.56,210.66,208.56,210.66,310
20110501|2011-03-09 00:30,9,210.66,210.66,210,210,159
20110501|2011-03-09 01:00,9,210.2,211.52,210.2,211.52,118
20110501|2011-03-09 01:30,9,211.48,211.52,210.31,211.04,78
20110501|2011-03-09 02:00,9,211.35,211.4,210,210.36,50
20110501|2011-03-09 02:30,9,210.3,210.3,209.3,209.95,65
20110501|2011-03-09 03:00,9,210.32,212.7,210.32,212.7,214
20110501|2011-03-09 03:30,9,212.7,213.4,212.03,212.64,223
20110501|2011-03-09 04:00,9,212.95,213.21,210.2,211,112
20110501|2011-03-09 04:30,9,211.03,211.93,211.03,211.16,37
20110501|2011-03-09 05:00,9,211.4,212.19,211.4,211.8,16
20110501|2011-03-09 05:30,9,211.65,212.57,210.22,210.6,92
20110501|2011-03-09 06:00,9,210.87,211.26,209.3,209.52,137
20110501|2011-03-09 06:30,9,209.5,210.5,209.32,210.5,90
20110501|2011-03-09 07:00,9,210.5,212.49,209.05,210.02,458
20110501|2011-03-09 07:30,9,209.8,210.5,209.59,210.02,94
20110501|2011-03-09 08:00,9,209.7,210.84,209.7,210.48,81
20110501|2011-03-09 08:30,9,210.6,210.6,207.3,207.56,547
20110501|2011-03-09 09:00,9,207.55,207.92,205.6,207.12,692
20110501|2011-03-09 09:30,9,207.12,208.65,206.09,206.45,709
20110501|2011-03-09 10:00,9,206.42,207.34,206.1,206.46,491
20110501|2011-03-09 10:30,9,206.49,206.72,204.48,205.57,604
20110501|2011-03-09 11:00,9,205.12,205.53,204.31,205.32,446
20110501|2011-03-09 11:30,9,205.4,206.84,203.14,203.4,841
20110501|2011-03-09 12:00,9,203.3,207.98,203.3,207.1,405
20110501|2011-03-09 12:30,9,207,208.45,205.4,206.38,467
20110501|2011-03-09 13:00,9,206.17,206.94,204.09,204.87,1141
20110501|2011-03-09 20:00,10,204.41,205.84,203.29,205.3,347
20110501|2011-03-09 20:30,10,205.49,207.71,205.25,206.78,315
20110501|2011-03-09 21:00,10,206.78,207.49,206.4,207.1,25
20110501|2011-03-09 21:30,10,207.1,207.71,206.98,207.1,23
20110501|2011-03-09 22:00,10,207.1,207.48,205.27,206.27,79
20110501|2011-03-09 22:30,10,205.65,206.09,205.08,205.27,20
20110501|2011-03-09 23:00,10,205.1,205.11,203.84,204.04,59
20110501|2011-03-09 23:30,10,203.86,204.78,203.55,204.75,150
20110501|2011-03-10 00:00,10,204.53,205.4,203.55,203.55,51
20110501|2011-03-10 00:30,10,204,204.99,204,204.86,21
20110501|2011-03-10 01:00,10,204.98,205.71,204.88,204.88,13
20110501|2011-03-10 01:30,10,205.15,206.46,205.15,206.39,43
20110501|2011-03-10 02:00,10,206.35,207,205.8,205.8,36
20110501|2011-03-10 02:30,10,205.23,205.5,202.85,202.85,381
20110501|2011-03-10 03:00,10,202.95,204.54,202.27,204.54,363
20110501|2011-03-10 03:30,10,204.22,204.22,203.5,204.19,51
20110501|2011-03-10 04:00,10,204,205,204,204.8,68
20110501|2011-03-10 04:30,10,204.66,205.1,204.25,205,63
20110501|2011-03-10 05:00,10,205.04,205.25,204.73,205.15,40
20110501|2011-03-10 05:30,10,205,205,203.01,203.68,115
20110501|2011-03-10 06:00,10,204.15,206.24,204.15,206.24,82
20110501|2011-03-10 06:30,10,206,206,204.2,204.5,84
20110501|2011-03-10 07:00,10,204.5,205.25,203.72,205.25,83
20110501|2011-03-10 07:30,10,204.85,204.9,202.55,203.75,417
20110501|2011-03-10 08:00,10,203.8,206.54,203.56,206.07,246
20110501|2011-03-10 08:30,10,205.92,205.92,204.41,204.51,309
20110501|2011-03-10 09:00,10,204.64,205.23,203.2,204.24,518
20110501|2011-03-10 09:30,10,204.48,205.02,203.4,204.63,327
20110501|2011-03-10 10:00,10,204.82,206.55,204.8,205.81,594
20110501|2011-03-10 10:30,10,205.8,206.17,204.4,204.74,246
20110501|2011-03-10 11:00,10,204.69,204.69,202.69,202.77,450
20110501|2011-03-10 11:30,10,202.74,203.18,200.74,200.79,1204
20110501|2011-03-10 12:00,10,200.76,201.49,200.38,201.47,486
20110501|2011-03-10 12:30,10,201.47,202.95,201.33,202.37,522
20110501|2011-03-10 13:00,10,202.12,202.36,200.68,202.36,747
20110501|2011-03-10 20:00,11,202.37,202.69,201.07,202.1,218
20110501|2011-03-10 20:30,11,202.11,202.39,201.07,201.07,67
20110501|2011-03-10 21:00,11,201.07,202.41,201.07,202.1,58
20110501|2011-03-10 21:30,11,202.11,202.6,201.9,202.6,20
20110501|2011-03-10 22:00,11,202.02,202.55,201.76,201.76,6
20110501|2011-03-10 22:30,11,201.5,201.7,201.5,201.51,7
20110501|2011-03-10 23:00,11,201.51,202.03,201.51,201.51,8
20110501|2011-03-10 23:30,11,201.9,202.14,201.07,201.95,46
20110501|2011-03-11 00:00,11,201.99,202.08,201.51,201.99,28
20110501|2011-03-11 00:30,11,201.89,202,201.5,201.6,63
20110501|2011-03-11 01:00,11,201.65,201.65,200.14,200.43,302
20110501|2011-03-11 01:30,11,200.43,200.43,199.48,199.51,451
20110501|2011-03-11 02:00,11,199.75,200.06,199.52,200.06,131
20110501|2011-03-11 02:30,11,199.82,202.68,199.82,200.75,202
20110501|2011-03-11 03:00,11,200.75,200.85,199.7,199.72,106
20110501|2011-03-11 03:30,11,200.3,200.35,199.22,199.27,210
20110501|2011-03-11 04:00,11,199.23,200.19,199.22,199.28,302
20110501|2011-03-11 04:30,11,199.3,199.54,198.81,198.81,66
20110501|2011-03-11 05:00,11,198.81,199,198.58,198.59,67
20110501|2011-03-11 05:30,11,198.58,198.7,197.67,197.68,468
20110501|2011-03-11 06:00,11,197.77,198.05,196.6,197.19,267
20110501|2011-03-11 06:30,11,196.99,199.7,196.75,198.04,165
20110501|2011-03-11 07:00,11,198.21,200.16,198.08,200.16,110
20110501|2011-03-11 07:30,11,199.83,200.8,199.33,200.48,114
20110501|2011-03-11 08:00,11,200.62,201.2,199.07,199.21,165
20110501|2011-03-11 08:30,11,199.04,200.94,198.86,200.8,215
20110501|2011-03-11 09:00,11,200.64,201.15,199.2,200.45,386
20110501|2011-03-11 09:30,11,200.45,204.47,199.83,202.71,1793
20110501|2011-03-11 10:00,11,202.71,203,201.65,202.65,362
20110501|2011-03-11 10:30,11,202.7,204.7,202.5,204.19,775
20110501|2011-03-11 11:00,11,204.32,204.73,203.55,204.25,313
20110501|2011-03-11 11:30,11,204.48,205.78,204.25,205.67,675
20110501|2011-03-11 12:00,11,205.5,207.98,205.44,205.5,2179
20110501|2011-03-11 12:30,11,205.72,206.49,205.23,205.5,612
20110501|2011-03-11 13:00,11,205.68,206.63,204.42,204.42,1483
20110501|2011-03-13 20:00,14,204.94,206.83,202.53,202.55,340
20110501|2011-03-13 20:30,14,202.56,203.66,202.55,202.84,30
20110501|2011-03-13 21:00,14,202.8,202.8,201.26,202,503
20110501|2011-03-13 21:30,14,201.87,203.26,201.8,203.01,113
20110501|2011-03-13 22:00,14,202.55,204.84,202.48,203.6,147
20110501|2011-03-13 22:30,14,203.6,203.9,201.83,202,109
20110501|2011-03-13 23:00,14,201.83,202.07,201.21,201.21,62
20110501|2011-03-13 23:30,14,201.3,201.3,200.61,200.8,56
20110501|2011-03-14 00:00,14,200.9,201.58,200.8,201.5,9
20110501|2011-03-14 00:30,14,201.41,201.42,198.05,199,414
20110501|2011-03-14 01:00,14,199,199.01,198.4,199.01,36
20110501|2011-03-14 01:30,14,199.24,201,199.24,200.15,134
20110501|2011-03-14 02:00,14,200.11,201.01,199.14,199.14,77
20110501|2011-03-14 02:30,14,199.14,199.17,198.32,199.17,145
20110501|2011-03-14 03:00,14,199.27,201.01,199.27,200.1,63
20110501|2011-03-14 03:30,14,199.7,200.01,199.5,199.8,36
20110501|2011-03-14 04:00,14,199.69,199.81,198.87,199.81,44
20110501|2011-03-14 04:30,14,199.1,199.84,198.66,199.84,39
20110501|2011-03-14 05:00,14,199.76,199.84,198.5,198.5,65
20110501|2011-03-14 05:30,14,198.26,198.55,198.2,198.4,33
20110501|2011-03-14 06:00,14,198.52,198.62,197.94,197.94,210
20110501|2011-03-14 06:30,14,197.94,197.94,197.94,197.94,34
20110501|2011-03-14 07:00,14,197.94,197.94,197.94,197.94,85
20110501|2011-03-14 07:30,14,197.94,197.94,197.94,197.94,131
20110501|2011-03-14 08:00,14,197.94,197.94,197.94,197.94,44
20110501|2011-03-14 08:30,14,197.94,197.94,197.94,197.94,36
20110501|2011-03-14 09:00,14,197.94,197.94,197.94,197.94,28
20110501|2011-03-14 09:30,14,197.94,199.65,197.94,199.32,1305
20110501|2011-03-14 10:00,14,199.32,199.33,197.94,197.94,191
20110501|2011-03-14 10:30,14,197.94,197.94,197.94,197.94,12
20110501|2011-03-14 11:00,14,197.94,197.94,197.94,197.94,1
20110501|2011-03-14 11:30,14,197.94,197.94,197.94,197.94,1
20110501|2011-03-14 12:30,14,197.94,197.94,197.94,197.94,20
20110501|2011-03-14 13:00,14,197.94,197.99,197.94,197.94,725
20110501|2011-03-14 20:00,15,196.1,197.36,195.11,195.45,364
20110501|2011-03-14 20:30,15,195.5,199.57,195.49,199.22,240
20110501|2011-03-14 21:00,15,199,199.23,194.33,194.9,315
20110501|2011-03-14 21:30,15,194.9,194.9,193.55,193.6,266
20110501|2011-03-14 22:00,15,193.64,194.7,193.55,193.75,97
20110501|2011-03-14 22:30,15,193.55,193.55,192.57,193.4,171
20110501|2011-03-14 23:00,15,193.4,193.9,192.82,193.02,80
20110501|2011-03-14 23:30,15,193.04,193.77,192.57,192.65,100
20110501|2011-03-15 00:00,15,192.89,195.25,192.6,195,86
20110501|2011-03-15 00:30,15,195.2,195.2,193.66,194.7,42
20110501|2011-03-15 01:00,15,194.88,196.1,194.8,194.8,66
20110501|2011-03-15 01:30,15,194.64,195.27,194.47,194.7,28
20110501|2011-03-15 02:00,15,194.68,194.88,193.56,194.4,41
20110501|2011-03-15 02:30,15,193.4,194,192.76,193.95,52
20110501|2011-03-15 03:00,15,193.94,195.27,192.99,193.8,78
20110501|2011-03-15 03:30,15,193.81,194.9,193.81,194.25,39
20110501|2011-03-15 04:00,15,194.49,194.5,193.55,193.89,68
20110501|2011-03-15 04:30,15,193.69,193.7,192,192,204
20110501|2011-03-15 05:00,15,192,192.06,191.57,191.57,282
20110501|2011-03-15 05:30,15,191.57,191.67,191.24,191.26,144
20110501|2011-03-15 06:00,15,191.29,191.68,191.23,191.23,165
20110501|2011-03-15 06:30,15,191.23,191.25,190.94,190.94,503
20110501|2011-03-15 07:00,15,190.94,190.94,190.94,190.94,39
20110501|2011-03-15 07:30,15,190.94,190.94,190.94,190.94,10
20110501|2011-03-15 08:00,15,190.94,190.94,190.94,190.94,13
20110501|2011-03-15 08:30,15,190.94,190.94,190.94,190.94,21
20110501|2011-03-15 09:00,15,190.94,190.94,190.94,190.94,66
20110501|2011-03-15 09:30,15,190.94,191.65,190.94,190.94,1280
20110501|2011-03-15 10:00,15,190.94,192.49,190.94,191.54,569
20110501|2011-03-15 10:30,15,191.53,192.12,190.94,191,260
20110501|2011-03-15 11:00,15,191.01,191.86,191.01,191.44,142
20110501|2011-03-15 11:30,15,191.38,191.67,190.94,190.94,189
20110501|2011-03-15 12:00,15,190.94,190.94,190.94,190.94,2
20110501|2011-03-15 12:30,15,190.94,190.94,190.94,190.94,2
20110501|2011-03-15 13:00,15,190.94,190.94,190.94,190.94,68
20110501|2011-03-15 20:00,16,190,192.39,189.36,190.92,427
20110501|2011-03-15 20:30,16,190.15,191.05,190.15,190.45,241
20110501|2011-03-15 21:00,16,190.31,190.65,190.25,190.65,46
20110501|2011-03-15 21:30,16,190.64,190.64,189.5,189.56,96
20110501|2011-03-15 22:00,16,189.5,189.6,188.86,188.86,186
20110501|2011-03-15 22:30,16,189,189.74,189,189.6,47
20110501|2011-03-15 23:00,16,189.04,189.53,188.86,189.48,15
20110501|2011-03-15 23:30,16,189.28,189.73,189.17,189.24,10
20110501|2011-03-16 00:00,16,189,190.55,189,189.6,79
20110501|2011-03-16 00:30,16,190,195.15,190,195.15,163
20110501|2011-03-16 01:00,16,195.28,196.48,194.3,195.27,250
20110501|2011-03-16 01:30,16,195.6,197.2,194.83,197.09,150
20110501|2011-03-16 02:00,16,197.1,197.94,197,197.94,270
20110501|2011-03-16 02:30,16,197.94,197.94,195.6,195.6,485
20110501|2011-03-16 03:00,16,195.8,197.5,194.6,197.3,151
20110501|2011-03-16 03:30,16,197.5,197.8,195.9,197.1,29
20110501|2011-03-16 04:00,16,197.3,197.5,196.72,196.72,12
20110501|2011-03-16 04:30,16,196.99,197.57,196.81,197.47,32
20110501|2011-03-16 05:00,16,196.9,197.56,196.66,196.94,50
20110501|2011-03-16 05:30,16,196.94,197.45,196.91,197.45,38
20110501|2011-03-16 06:00,16,197.2,197.34,197,197,54
20110501|2011-03-16 06:30,16,196.95,196.95,194.66,194.96,182
20110501|2011-03-16 07:00,16,194.82,196.97,194.6,196.52,199
20110501|2011-03-16 07:30,16,196.52,196.96,196.17,196.85,95
20110501|2011-03-16 08:00,16,196.71,196.77,195.96,196.32,227
20110501|2011-03-16 08:30,16,196.02,196.4,192.96,194.44,826
20110501|2011-03-16 09:00,16,194.16,195.64,194.15,195.48,306
20110501|2011-03-16 09:30,16,195.48,196.75,195.31,196.56,679
20110501|2011-03-16 10:00,16,196.52,196.7,191.8,193.39,953
20110501|2011-03-16 10:30,16,193.39,193.55,191.3,191.72,429
20110501|2011-03-16 11:00,16,191.66,192.06,190.55,190.87,671
20110501|2011-03-16 11:30,16,190.88,190.93,188.16,188.55,1085
20110501|2011-03-16 12:00,16,188.59,189.66,187.23,187.72,1408
20110501|2011-03-16 12:30,16,187.62,187.94,185.99,186,769
20110501|2011-03-16 13:00,16,186,186.57,185.01,185.48,1543
20110501|2011-03-16 13:30,16,185.5,185.5,185.46,185.46,5
20110501|2011-03-16 20:00,17,186.95,187.17,185.12,185.3,414
20110501|2011-03-16 20:30,17,185.5,186.45,185.2,186.04,77
20110501|2011-03-16 21:00,17,186.28,187.67,186.28,187.4,284
20110501|2011-03-16 21:30,17,187.21,187.4,186.03,186.03,56
20110501|2011-03-16 22:00,17,186.12,186.12,185.71,185.99,35
20110501|2011-03-16 22:30,17,186.5,187.01,186.5,186.5,9
20110501|2011-03-16 23:00,17,186.94,186.94,186.64,186.64,3
20110501|2011-03-16 23:30,17,186.93,187.04,186.52,186.54,13
20110501|2011-03-17 00:00,17,187,187.32,187,187.21,15
20110501|2011-03-17 00:30,17,187.48,188.47,187.48,188.47,127
20110501|2011-03-17 01:00,17,188.05,188.67,187.75,188.67,166
20110501|2011-03-17 01:30,17,188.67,189.23,187.21,187.21,209
20110501|2011-03-17 02:00,17,187.36,187.8,187.01,187.78,76
20110501|2011-03-17 02:30,17,187.76,188.8,187.76,188.43,26
20110501|2011-03-17 03:00,17,188.88,189.39,188.06,189.06,64
20110501|2011-03-17 03:30,17,189.06,189.06,188.43,188.76,52
20110501|2011-03-17 04:00,17,188.76,188.76,187.66,187.81,71
20110501|2011-03-17 04:30,17,187.83,188.8,187.44,187.72,34
20110501|2011-03-17 05:00,17,188.28,188.8,187.44,188.01,29
20110501|2011-03-17 05:30,17,188.72,188.72,187.29,187.29,70
20110501|2011-03-17 06:00,17,187.81,189.24,187.81,188.3,38
20110501|2011-03-17 06:30,17,188.16,189.35,188,188.77,41
20110501|2011-03-17 07:00,17,189.16,190,189.03,189.99,312
20110501|2011-03-17 07:30,17,189.92,190.05,185,188.92,688
20110501|2011-03-17 08:00,17,188.94,189.43,187.85,188.73,204
20110501|2011-03-17 08:30,17,188.8,189.93,188.5,189.2,233
20110501|2011-03-17 09:00,17,189.34,192.11,189,190.6,1070
20110501|2011-03-17 09:30,17,190.6,192.12,190.16,192.01,1109
20110501|2011-03-17 10:00,17,192,192.12,192,192.12,74
20110501|2011-03-17 10:30,17,192.12,192.12,192.12,192.12,10
20110501|2011-03-17 11:00,17,192.12,192.12,192.12,192.12,17
20110501|2011-03-17 11:30,17,192.12,192.12,192.12,192.12,10
20110501|2011-03-17 12:00,17,192.12,192.12,192.12,192.12,16
20110501|2011-03-17 12:30,17,192.12,192.12,192.12,192.12,5
20110501|2011-03-17 13:00,17,192.12,192.12,192.12,192.12,27
20110501|2011-03-17 20:00,18,196.13,199.12,196,196.95,666
20110501|2011-03-17 20:30,18,196.77,197.1,196.25,196.25,86
20110501|2011-03-17 21:00,18,196.25,196.47,195.72,195.9,73
20110501|2011-03-17 21:30,18,195.9,195.9,195.31,195.31,74
20110501|2011-03-17 22:00,18,195.69,196.45,195.5,196.45,80
20110501|2011-03-17 22:30,18,196.45,196.45,196.33,196.45,4
20110501|2011-03-17 23:00,18,196.77,197.1,196.77,197.1,48
20110501|2011-03-17 23:30,18,196.85,197.1,196.72,196.72,16
20110501|2011-03-18 00:00,18,196.98,197.1,196.73,196.73,12
20110501|2011-03-18 00:30,18,196.73,197.24,196.45,197.1,41
20110501|2011-03-18 01:00,18,197.1,197.1,196.84,197.05,16
20110501|2011-03-18 01:30,18,197.1,197.1,196.99,197.1,12
20110501|2011-03-18 02:00,18,197.05,198.14,197.04,197.5,35
20110501|2011-03-18 02:30,18,197.5,198.14,197.5,198.14,28
20110501|2011-03-18 03:00,18,198.14,198.14,198.03,198.04,57
20110501|2011-03-18 03:30,18,198,199.12,198,198.85,400
20110501|2011-03-18 04:00,18,198.9,199.12,198.5,198.5,55
20110501|2011-03-18 04:30,18,198.77,199.1,198.23,198.76,27
20110501|2011-03-18 05:00,18,198.96,199.12,198.68,198.68,54
20110501|2011-03-18 05:30,18,198.7,198.7,197.76,198.1,96
20110501|2011-03-18 06:00,18,198.08,198.08,196.84,197.2,103
20110501|2011-03-18 06:30,18,197.21,198.99,196.84,198.69,96
20110501|2011-03-18 07:00,18,198.69,199.12,198.54,199.12,146
20110501|2011-03-18 07:30,18,199.12,199.12,197,198.44,235
20110501|2011-03-18 08:00,18,198.18,198.2,196.74,197.36,116
20110501|2011-03-18 08:30,18,197.58,199.06,197.58,198.03,164
20110501|2011-03-18 09:00,18,198.06,199.04,197.7,199.02,121
20110501|2011-03-18 09:30,18,198.78,199,196,197.95,858
20110501|2011-03-18 10:00,18,197.8,198.54,196.5,198.04,455
20110501|2011-03-18 10:30,18,197.9,199.12,197.9,199.12,446
20110501|2011-03-18 11:00,18,199.12,199.12,198.44,199.12,509
20110501|2011-03-18 11:30,18,199.12,199.12,198,198,180
20110501|2011-03-18 12:00,18,198.14,199.12,198.14,199.12,225
20110501|2011-03-18 12:30,18,199.12,199.12,199.12,199.12,31
20110501|2011-03-18 13:00,18,199.12,199.12,199.12,199.12,60
20110501|2011-03-20 20:00,21,202.62,204.88,201.55,202.98,447
20110501|2011-03-20 20:30,21,202.68,202.84,200.25,201.33,182
20110501|2011-03-20 21:00,21,201.5,202.75,200.4,200.65,103
20110501|2011-03-20 21:30,21,200.8,200.8,200,200.01,48
20110501|2011-03-20 22:00,21,200.39,200.84,199.8,200.55,50
20110501|2011-03-20 22:30,21,200.3,200.3,199.81,199.91,13
20110501|2011-03-20 23:00,21,200.49,200.67,200.49,200.6,4
20110501|2011-03-20 23:30,21,200.67,200.68,200.55,200.55,4
20110501|2011-03-21 00:00,21,200.55,200.55,200.2,200.2,4
20110501|2011-03-21 00:30,21,200.56,201,200.56,201,59
20110501|2011-03-21 01:00,21,200.9,200.9,200.41,200.86,7
20110501|2011-03-21 01:30,21,201,201.06,200.39,200.39,12
20110501|2011-03-21 02:00,21,201,201.03,201,201.03,4
20110501|2011-03-21 02:30,21,201.37,202.58,200.72,201.5,53
20110501|2011-03-21 03:00,21,201.46,201.5,201.38,201.38,8
20110501|2011-03-21 03:30,21,201.5,202.97,201.5,202.57,91
20110501|2011-03-21 04:00,21,202.45,202.51,201.91,202.4,66
20110501|2011-03-21 04:30,21,202.42,203.35,202.07,202.5,148
20110501|2011-03-21 05:00,21,202.31,202.61,202.14,202.4,13
20110501|2011-03-21 05:30,21,202.53,202.61,202.2,202.2,24
20110501|2011-03-21 06:00,21,202.25,202.49,202.25,202.35,14
20110501|2011-03-21 06:30,21,202.35,202.6,199.3,200.8,237
20110501|2011-03-21 07:00,21,200.32,201.7,200.32,201.38,53
20110501|2011-03-21 07:30,21,201.33,201.33,199.6,199.74,64
20110501|2011-03-21 08:00,21,199.5,199.71,198.35,199,583
20110501|2011-03-21 08:30,21,198.91,201.54,198.7,200.77,265
20110501|2011-03-21 09:00,21,200.8,200.8,199.2,199.92,158
20110501|2011-03-21 09:30,21,199.94,201.45,197.79,198.58,1093
20110501|2011-03-21 10:00,21,198.58,199.4,197.55,197.7,551
20110501|2011-03-21 10:30,21,197.99,198.22,197.71,198.15,160
20110501|2011-03-21 11:00,21,198.06,198.2,197.77,197.93,147
20110501|2011-03-21 11:30,21,197.93,198.24,197.72,198,165
20110501|2011-03-21 12:00,21,198.12,198.12,197.35,197.78,562
20110501|2011-03-21 12:30,21,197.66,199.42,197.4,199.42,617
20110501|2011-03-21 13:00,21,199.06,200.09,198.2,200.05,1730
20110501|2011-03-21 20:00,22,200.5,200.5,197.43,198.4,166
20110501|2011-03-21 20:30,22,198.4,199.02,198.4,198.5,20
20110501|2011-03-21 21:00,22,198.35,198.58,198.01,198.58,34
20110501|2011-03-21 21:30,22,198.58,198.68,198.24,198.68,4
20110501|2011-03-21 22:00,22,198.28,200.01,198.28,200,60
20110501|2011-03-21 22:30,22,199.9,200.01,199.3,200.01,11
20110501|2011-03-21 23:00,22,200.15,200.15,200.15,200.15,1
20110501|2011-03-21 23:30,22,199.85,199.85,199.65,199.66,5
20110501|2011-03-22 00:00,22,199.65,199.65,198.65,198.76,10
20110501|2011-03-22 00:30,22,199.5,201.18,199.5,201.13,120
20110501|2011-03-22 01:00,22,201.13,202.47,200.92,202.3,94
20110501|2011-03-22 01:30,22,201.87,202.83,201.77,202.17,60
20110501|2011-03-22 02:00,22,202.26,202.65,201.5,202.41,18
20110501|2011-03-22 02:30,22,202.39,202.98,202.37,202.89,24
20110501|2011-03-22 03:00,22,202.1,202.1,199.87,199.87,80
20110501|2011-03-22 03:30,22,200.19,200.19,199.92,200,3
20110501|2011-03-22 04:00,22,200.45,200.45,197.57,198.1,251
20110501|2011-03-22 04:30,22,198.1,198.75,197.7,198,29
20110501|2011-03-22 05:00,22,198.25,199.9,197.84,199.9,32
20110501|2011-03-22 05:30,22,199.87,200.5,197.75,198.48,136
20110501|2011-03-22 06:00,22,198.36,200.18,197.62,198.92,140
20110501|2011-03-22 06:30,22,198.6,199.43,198.35,199.3,36
20110501|2011-03-22 07:00,22,199.41,200.49,199.1,199.36,54
20110501|2011-03-22 07:30,22,199.1,199.81,198.96,198.96,36
20110501|2011-03-22 08:00,22,199.15,199.6,198.6,198.92,49
20110501|2011-03-22 08:30,22,198.56,198.56,197.62,198.38,157
20110501|2011-03-22 09:00,22,198.44,200.2,198.43,200,270
20110501|2011-03-22 09:30,22,200,202.1,199.12,201.13,628
20110501|2011-03-22 10:00,22,201.14,203.69,201.14,203.3,871
20110501|2011-03-22 10:30,22,203.47,203.67,202.42,203,246
20110501|2011-03-22 11:00,22,203,205.96,202.8,205.41,1113
20110501|2011-03-22 11:30,22,205.34,205.7,204.2,204.98,271
20110501|2011-03-22 12:00,22,205.18,205.96,204.91,205.96,480
20110501|2011-03-22 12:30,22,205.96,205.96,205.67,205.96,147
20110501|2011-03-22 13:00,22,205.96,205.96,205.96,205.96,38
20110501|2011-03-22 20:00,23,209.8,209.8,207.55,208.15,402
20110501|2011-03-22 20:30,23,208,208.98,208,208.15,51
20110501|2011-03-22 21:00,23,208.2,208.48,208.15,208.38,48
20110501|2011-03-22 21:30,23,208.1,208.52,207.71,208.52,93
20110501|2011-03-22 22:00,23,208.52,209.43,208.48,209.1,88
20110501|2011-03-22 22:30,23,209.22,209.81,208.76,209.5,113
20110501|2011-03-22 23:00,23,209.28,209.41,209.15,209.41,6
20110501|2011-03-22 23:30,23,209.11,209.97,208.8,209.91,67
20110501|2011-03-23 00:00,23,209.45,209.56,209.35,209.56,10
20110501|2011-03-23 00:30,23,209.3,209.3,208.6,208.96,20
20110501|2011-03-23 01:00,23,208.96,209.13,208.65,209.13,49
20110501|2011-03-23 01:30,23,209,209.67,208.77,208.77,8
20110501|2011-03-23 02:00,23,209.6,209.6,209.23,209.6,6
20110501|2011-03-23 02:30,23,209.67,209.67,209.45,209.45,3
20110501|2011-03-23 03:00,23,209.3,209.3,208.12,208.12,35
20110501|2011-03-23 03:30,23,208.12,208.19,207.6,207.87,60
20110501|2011-03-23 04:00,23,208.17,208.8,207.89,208.6,76
20110501|2011-03-23 04:30,23,208.26,208.26,207.9,208,18
20110501|2011-03-23 05:00,23,208.06,208.06,207.27,207.85,62
20110501|2011-03-23 05:30,23,207.8,207.91,207.5,207.71,28
20110501|2011-03-23 06:00,23,207.71,207.72,206.89,206.89,55
20110501|2011-03-23 06:30,23,206.8,206.8,205.52,205.52,176
20110501|2011-03-23 07:00,23,205.56,206.3,205.5,205.8,77
20110501|2011-03-23 07:30,23,205.82,206.54,204.03,204.2,331
20110501|2011-03-23 08:00,23,204.35,204.8,203.05,203.94,415
20110501|2011-03-23 08:30,23,203.92,205.38,203.09,203.99,343
20110501|2011-03-23 09:00,23,203.89,204.9,203.6,204.9,114
20110501|2011-03-23 09:30,23,204.5,205.96,203.61,203.95,393
20110501|2011-03-23 10:00,23,204,204.07,199.56,199.71,1188
20110501|2011-03-23 10:30,23,199.7,200.28,198.96,198.96,1098
20110501|2011-03-23 11:00,23,198.96,201.3,198.96,200.25,825
20110501|2011-03-23 11:30,23,200.4,200.48,199.6,200.2,228
20110501|2011-03-23 12:00,23,200.16,201,199.75,200.24,204
20110501|2011-03-23 12:30,23,200.23,200.9,199.8,200.64,140
20110501|2011-03-23 13:00,23,200.69,202.74,200.56,202,1196
20110501|2011-03-23 20:00,24,202.29,202.29,200.19,200.55,142
20110501|2011-03-23 20:30,24,200.58,202.47,200.4,202.47,75
20110501|2011-03-23 21:00,24,202.46,202.46,201.4,201.87,40
20110501|2011-03-23 21:30,24,201.75,203.98,201.5,203.78,76
20110501|2011-03-23 22:00,24,203.6,204.42,201.5,201.9,162
20110501|2011-03-23 22:30,24,201.87,202.64,201.87,202.64,63
20110501|2011-03-23 23:00,24,202.21,202.21,201.57,201.57,21
20110501|2011-03-23 23:30,24,201.55,201.97,201.53,201.97,12
20110501|2011-03-24 00:00,24,201.9,201.9,201.6,201.6,6
20110501|2011-03-24 00:30,24,201.55,201.55,200.37,200.37,93
20110501|2011-03-24 01:00,24,201.01,201.55,200.4,201.55,24
20110501|2011-03-24 01:30,24,201.55,204.35,201.55,203.14,192
20110501|2011-03-24 02:00,24,203.38,203.5,202.77,202.77,122
20110501|2011-03-24 02:30,24,202.77,202.77,196.87,197.11,1090
20110501|2011-03-24 03:00,24,197.1,198.8,197.1,197.98,46
20110501|2011-03-24 03:30,24,197.7,199.5,197.64,198.96,42
20110501|2011-03-24 04:00,24,199,199.39,198.3,199.01,111
20110501|2011-03-24 04:30,24,199.01,199.3,198.56,198.56,22
20110501|2011-03-24 05:00,24,198.72,199.3,198.4,199.3,33
20110501|2011-03-24 05:30,24,199.3,199.3,198.36,198.9,39
20110501|2011-03-24 06:00,24,198.45,199.72,198.12,199.5,97
20110501|2011-03-24 06:30,24,199.53,200.38,198.71,199.86,94
20110501|2011-03-24 07:00,24,199.92,200.36,199.44,200.36,165
20110501|2011-03-24 07:30,24,200.36,205.8,200.36,202.6,1577
20110501|2011-03-24 08:00,24,202.5,202.59,200.5,201.56,249
20110501|2011-03-24 08:30,24,201.06,201.57,200.23,201.3,228
20110501|2011-03-24 09:00,24,200.9,201.87,200.4,200.91,368
20110501|2011-03-24 09:30,24,201.3,201.86,200.52,201.86,330
20110501|2011-03-24 10:00,24,201.86,201.94,201.12,201.64,315
20110501|2011-03-24 10:30,24,201.52,203.67,201.5,203.24,617
20110501|2011-03-24 11:00,24,203.01,204.64,203,204.16,435
20110501|2011-03-24 11:30,24,204.17,205.78,203.48,204.28,740
20110501|2011-03-24 12:00,24,204.27,206.91,204,206.75,946
20110501|2011-03-24 12:30,24,206.75,208.87,206.75,208.4,1710
20110501|2011-03-24 13:00,24,208.4,208.87,208.4,208.87,1691
20110501|2011-03-24 20:00,25,209.68,209.82,205,205.8,332
20110501|2011-03-24 20:30,25,205.6,206,204.8,205.56,258
20110501|2011-03-24 21:00,25,205.6,206.7,205.6,205.7,73
20110501|2011-03-24 21:30,25,205.6,205.95,205.6,205.8,31
20110501|2011-03-24 22:00,25,205.63,206,205.62,206,19
20110501|2011-03-24 22:30,25,206,206.5,205.97,206.5,52
20110501|2011-03-24 23:00,25,206.75,207.26,206.54,206.54,13
20110501|2011-03-24 23:30,25,206.4,206.61,206.4,206.61,7
20110501|2011-03-25 00:00,25,206.6,207,206.4,206.66,11
20110501|2011-03-25 00:30,25,206.65,206.95,206.38,206.95,8
20110501|2011-03-25 01:00,25,207.16,207.44,207.16,207.44,27
20110501|2011-03-25 01:30,25,207.4,207.4,205.62,205.97,40
20110501|2011-03-25 02:00,25,205.7,205.8,205.43,205.5,187
20110501|2011-03-25 02:30,25,205.33,205.55,204.83,204.83,81
20110501|2011-03-25 03:00,25,205.02,207.32,204.83,207.32,49
20110501|2011-03-25 03:30,25,207.31,207.31,206.23,207.29,23
20110501|2011-03-25 04:00,25,206.68,207.2,206.56,206.94,10
20110501|2011-03-25 04:30,25,206.95,207.16,206.75,206.8,20
20110501|2011-03-25 05:00,25,206.99,206.99,206.89,206.96,4
20110501|2011-03-25 05:30,25,206.97,207,206.41,206.82,23
20110501|2011-03-25 06:00,25,206.51,206.82,206.35,206.4,17
20110501|2011-03-25 06:30,25,206.4,206.45,206.13,206.3,15
20110501|2011-03-25 07:00,25,206.3,207.27,206.12,207.2,49
20110501|2011-03-25 07:30,25,206.96,207.86,206.96,207.79,52
20110501|2011-03-25 08:00,25,207.77,209.3,207.67,208.95,221
20110501|2011-03-25 08:30,25,208.66,211,208.5,211,660
20110501|2011-03-25 09:00,25,210.5,211.16,210,210.73,511
20110501|2011-03-25 09:30,25,210.74,211.12,207.22,207.44,731
20110501|2011-03-25 10:00,25,207.7,208.5,205.26,205.8,597
20110501|2011-03-25 10:30,25,205.83,206.84,205.46,205.94,216
20110501|2011-03-25 11:00,25,205.92,206.19,202.8,203.04,628
20110501|2011-03-25 11:30,25,203.05,204,202.63,202.99,463
20110501|2011-03-25 12:00,25,203,204.1,203,203.13,200
20110501|2011-03-25 12:30,25,203.14,204.2,202.85,203.85,211
20110501|2011-03-25 13:00,25,203.71,204.85,203.35,204.67,848
20110501|2011-03-27 20:00,28,202.89,204,201.87,201.87,187
20110501|2011-03-27 20:30,28,201.87,202.88,201.81,202,33
20110501|2011-03-27 21:00,28,202.01,202.09,201.69,201.79,17
20110501|2011-03-27 21:30,28,201.9,201.92,200.51,200.51,116
20110501|2011-03-27 22:00,28,200.51,200.74,198.53,198.98,224
20110501|2011-03-27 22:30,28,198.65,199,198.2,198.2,113
20110501|2011-03-27 23:00,28,198.15,198.44,198.01,198.05,34
20110501|2011-03-27 23:30,28,198.01,198.45,197.49,197.49,272
20110501|2011-03-28 00:00,28,197.49,198.74,197.49,197.49,75
20110501|2011-03-28 00:30,28,197.49,198.39,197.49,197.99,154
20110501|2011-03-28 01:00,28,197.64,198.5,197.64,198.5,48
20110501|2011-03-28 01:30,28,198.24,199.32,198.15,198.2,74
20110501|2011-03-28 02:00,28,198.45,199.37,198.2,198.93,54
20110501|2011-03-28 02:30,28,199.36,199.44,198.55,198.55,26
20110501|2011-03-28 03:00,28,198.54,199,198.25,199,22
20110501|2011-03-28 03:30,28,199.1,199.1,198.77,198.77,17
20110501|2011-03-28 04:00,28,198.66,199.2,198.65,198.85,28
20110501|2011-03-28 04:30,28,198.9,198.99,198.14,198.36,91
20110501|2011-03-28 05:00,28,198.83,199.48,198.61,198.88,41
20110501|2011-03-28 05:30,28,198.9,199,198.5,198.5,54
20110501|2011-03-28 06:00,28,198.5,198.8,198.38,198.38,15
20110501|2011-03-28 06:30,28,198.4,199.2,198.36,198.69,70
20110501|2011-03-28 07:00,28,198.72,199.25,197.49,197.72,486
20110501|2011-03-28 07:30,28,197.67,198.28,197.49,197.51,360
20110501|2011-03-28 08:00,28,197.72,197.88,197.49,197.49,235
20110501|2011-03-28 08:30,28,197.5,198.58,197.49,198.4,174
20110501|2011-03-28 09:00,28,198.58,199,198.24,198.7,164
20110501|2011-03-28 09:30,28,198.61,198.8,197.55,197.85,622
20110501|2011-03-28 10:00,28,197.76,197.76,197.49,197.49,180
20110501|2011-03-28 10:30,28,197.49,198.35,197.49,197.49,427
20110501|2011-03-28 11:00,28,197.49,197.6,197.49,197.49,83
20110501|2011-03-28 11:30,28,197.49,197.49,197.49,197.49,10
20110501|2011-03-28 12:00,28,197.49,197.49,197.49,197.49,2
20110501|2011-03-28 13:00,28,197.49,197.49,197.49,197.49,39
20110501|2011-03-28 20:00,29,196.53,196.53,194.71,195.6,644
20110501|2011-03-28 20:30,29,195.67,196.44,195.31,196.09,101
20110501|2011-03-28 21:00,29,196.02,196.96,195.68,195.7,82
20110501|2011-03-28 21:30,29,195.74,195.95,194.1,194.99,106
20110501|2011-03-28 22:00,29,195.48,198.98,195.48,197.78,35
20110501|2011-03-28 22:30,29,198.55,198.55,196.31,196.31,32
20110501|2011-03-28 23:00,29,197,198.2,196.31,198.2,26
20110501|2011-03-28 23:30,29,198.2,198.5,197.5,198,35
20110501|2011-03-29 00:00,29,197.6,197.65,197.6,197.65,2
20110501|2011-03-29 00:30,29,197.65,199.9,196.97,199.7,66
20110501|2011-03-29 01:00,29,199.7,201,198.65,199.65,105
20110501|2011-03-29 01:30,29,199.65,201,199.65,200.67,45
20110501|2011-03-29 02:00,29,200.18,200.18,198.89,199.48,23
20110501|2011-03-29 02:30,29,199.6,200,199.07,199.07,15
20110501|2011-03-29 03:00,29,199.02,199.02,198.56,198.84,48
20110501|2011-03-29 03:30,29,198.84,198.84,198.7,198.71,10
20110501|2011-03-29 04:00,29,198.95,198.95,198.15,198.15,21
20110501|2011-03-29 04:30,29,198.15,198.36,197.78,198.36,37
20110501|2011-03-29 05:00,29,198.3,198.64,198.06,198.64,4
20110501|2011-03-29 05:30,29,198.25,198.25,197.8,198.15,8
20110501|2011-03-29 06:00,29,198.15,198.15,197.39,197.7,22
20110501|2011-03-29 06:30,29,197.5,198.91,197.5,198.8,63
20110501|2011-03-29 07:00,29,198.24,198.85,197.56,197.69,62
20110501|2011-03-29 07:30,29,197.5,197.63,194.5,195.28,281
20110501|2011-03-29 08:00,29,195.24,196.99,195.06,196.51,74
20110501|2011-03-29 08:30,29,196.53,196.95,195.7,196.66,83
20110501|2011-03-29 09:00,29,196.44,197.55,196.4,196.83,141
20110501|2011-03-29 09:30,29,197.39,197.4,195.88,197.23,439
20110501|2011-03-29 10:00,29,197.2,197.2,195.81,196.13,250
20110501|2011-03-29 10:30,29,196,196.68,195.71,195.73,185
20110501|2011-03-29 11:00,29,195.72,196.26,195.03,195.08,351
20110501|2011-03-29 11:30,29,195.04,195.43,194.33,194.37,598
20110501|2011-03-29 12:00,29,194.36,194.89,194.15,194.3,423
20110501|2011-03-29 12:30,29,194.35,195.24,194.18,195.24,276
20110501|2011-03-29 13:00,29,195.25,195.8,194.42,194.43,769
20110501|2011-03-29 20:00,30,195.03,196.85,194.76,196.16,230
20110501|2011-03-29 20:30,30,196.44,198.51,196.1,198.4,242
20110501|2011-03-29 21:00,30,198.4,199.93,197.16,198.25,427
20110501|2011-03-29 21:30,30,198.25,199.15,198.25,198.6,77
20110501|2011-03-29 22:00,30,198.6,199.69,198.34,199.67,69
20110501|2011-03-29 22:30,30,199.3,199.3,198.8,199,31
20110501|2011-03-29 23:00,30,199.07,199.84,199.07,199.19,24
20110501|2011-03-29 23:30,30,199.17,199.17,198.8,199,33
20110501|2011-03-30 00:00,30,199,199.17,199,199,19
20110501|2011-03-30 00:30,30,199,199.89,199,199.8,29
20110501|2011-03-30 01:00,30,199.38,199.89,199.07,199.07,39
20110501|2011-03-30 01:30,30,199.06,199.3,197.27,197.27,101
20110501|2011-03-30 02:00,30,197.5,198.16,196.82,197.99,39
20110501|2011-03-30 03:00,30,197.3,197.6,196.96,197.11,22
20110501|2011-03-30 03:30,30,197.48,197.48,193.68,194.3,569
20110501|2011-03-30 04:00,30,194.32,195.5,193.56,194.33,328
20110501|2011-03-30 04:30,30,194.35,194.6,194.35,194.35,8
20110501|2011-03-30 05:00,30,194.5,194.85,194.35,194.67,48
20110501|2011-03-30 05:30,30,194.76,196,194.57,195.74,44
20110501|2011-03-30 06:00,30,195.74,195.74,195.25,195.5,34
20110501|2011-03-30 06:30,30,195.47,195.6,195.25,195.45,39
20110501|2011-03-30 07:00,30,195.65,195.65,195.11,195.34,71
20110501|2011-03-30 07:30,30,195.59,195.59,194.57,194.85,56
20110501|2011-03-30 08:00,30,195.2,195.41,194.97,195.27,39
20110501|2011-03-30 08:30,30,195.22,195.29,193.42,193.42,585
20110501|2011-03-30 09:00,30,193.42,194,193.1,193.35,629
20110501|2011-03-30 09:30,30,193.59,195.2,193.03,194.4,834
20110501|2011-03-30 10:00,30,194.43,194.95,194.07,194.72,403
20110501|2011-03-30 10:30,30,194.8,195.17,194.07,194.35,621
20110501|2011-03-30 11:00,30,194.32,194.9,194.02,194.34,314
20110501|2011-03-30 11:30,30,194.33,195.28,193.91,194.39,425
20110501|2011-03-30 12:00,30,194.42,194.7,192.66,193.25,1168
20110501|2011-03-30 12:30,30,193.2,193.75,192.23,193.4,542
20110501|2011-03-30 13:00,30,193.35,195.63,192.8,195.22,1474
20110501|2011-03-30 20:00,31,195.25,195.67,193.67,194.68,225
20110501|2011-03-30 20:30,31,194.65,194.97,194.35,194.35,73
20110501|2011-03-30 21:00,31,194.35,194.41,194.3,194.41,62
20110501|2011-03-30 21:30,31,194.35,195.29,194.35,195,47
20110501|2011-03-30 22:00,31,195,195.02,194.67,195.02,34
20110501|2011-03-30 22:30,31,195.01,195.01,194.8,194.8,4
20110501|2011-03-30 23:00,31,194.3,194.37,194.25,194.25,5
20110501|2011-03-30 23:30,31,194.25,194.25,193.35,193.35,44
20110501|2011-03-31 00:00,31,193.4,194.09,192.57,194.09,135
20110501|2011-03-31 00:30,31,194.08,194.78,193.35,194.46,25
20110501|2011-03-31 01:00,31,194.7,196.18,194.12,196.18,247
20110501|2011-03-31 01:30,31,196,196,194.2,194.98,123
20110501|2011-03-31 02:00,31,194.66,194.99,194.2,194.95,43
20110501|2011-03-31 02:30,31,194.95,195.2,194.95,195.2,46
20110501|2011-03-31 03:00,31,195.2,195.2,194.7,194.97,21
20110501|2011-03-31 03:30,31,195.24,195.24,195,195.1,6
20110501|2011-03-31 04:00,31,195.2,195.32,194.6,194.6,31
20110501|2011-03-31 04:30,31,194.63,194.75,194.39,194.39,25
20110501|2011-03-31 05:00,31,194.4,195,194.4,194.4,15
20110501|2011-03-31 05:30,31,194.22,194.49,194.15,194.16,40
20110501|2011-03-31 06:00,31,194.93,194.98,194.93,194.98,6
20110501|2011-03-31 06:30,31,194.8,195.25,194.5,194.5,62
20110501|2011-03-31 07:00,31,194.32,195.5,194,195.35,93
20110501|2011-03-31 07:30,31,195.4,198.77,194.73,197.3,1908
20110501|2011-03-31 08:00,31,197.32,198,196.31,197.8,748
20110501|2011-03-31 08:30,31,197.8,199.67,197.38,198.5,938
20110501|2011-03-31 09:00,31,198.34,199.87,197.96,199.43,460
20110501|2011-03-31 09:30,31,199.08,199.69,197.42,197.91,949
20110501|2011-03-31 10:00,31,197.8,198,196.78,197.18,735
20110501|2011-03-31 10:30,31,197.23,198.75,197.23,197.65,332
20110501|2011-03-31 11:00,31,198.1,198.35,197.19,198.28,351
20110501|2011-03-31 11:30,31,198.34,198.5,197.97,198.23,191
20110501|2011-03-31 12:00,31,198.26,199.09,198.24,198.8,234
20110501|2011-03-31 12:30,31,198.82,200.65,198.82,200.32,557
20110501|2011-03-31 13:00,31,200.48,200.67,199.98,200.67,1539
20110501|2011-03-31 20:00,1,201,201,197.8,197.9,349
20110501|2011-03-31 20:30,1,197.91,198.65,197.5,198.65,138
20110501|2011-03-31 21:00,1,198.54,198.86,198.33,198.33,39
20110501|2011-03-31 21:30,1,198.33,198.33,197.56,197.56,60
20110501|2011-03-31 22:00,1,197.56,197.62,196.97,196.97,267
20110501|2011-03-31 22:30,1,197.39,197.39,196.65,197.25,25
20110501|2011-03-31 23:00,1,196.72,197.19,196.58,197.15,18
20110501|2011-04-01 00:00,1,196.8,197.15,196.56,196.91,15
20110501|2011-04-01 00:30,1,197.02,197.6,197.02,197.35,30
20110501|2011-04-01 01:00,1,197.32,197.59,196.92,197.34,44
20110501|2011-04-01 01:30,1,197.17,197.6,196.5,196.73,180
20110501|2011-04-01 02:00,1,197.31,197.98,196.88,197.4,86
20110501|2011-04-01 02:30,1,197.49,198.4,197.32,197.58,68
20110501|2011-04-01 03:00,1,197.62,198,197.55,197.78,20
20110501|2011-04-01 03:30,1,197.56,198.35,197.56,197.87,78
20110501|2011-04-01 04:00,1,197.87,198,195.74,196.41,159
20110501|2011-04-01 04:30,1,196.34,196.8,196.11,196.43,22
20110501|2011-04-01 05:00,1,196.44,197,196.05,196.05,81
20110501|2011-04-01 05:30,1,196.42,197.01,196.42,197,31
20110501|2011-04-01 06:00,1,196.6,197.67,196.6,197.65,17
20110501|2011-04-01 06:30,1,197.59,197.6,196.8,196.8,54
20110501|2011-04-01 07:00,1,196.76,197.37,196.76,197.36,31
20110501|2011-04-01 07:30,1,197.05,197.65,196.77,196.9,98
20110501|2011-04-01 08:00,1,196.81,197.34,196.2,196.4,201
20110501|2011-04-01 08:30,1,196.6,197,196.6,196.9,120
20110501|2011-04-01 09:00,1,196.8,197.84,196.71,197.83,149
20110501|2011-04-01 09:30,1,197.83,199.44,197.6,198.99,851
20110501|2011-04-01 10:00,1,199.11,199.38,197.06,197.47,415
20110501|2011-04-01 10:30,1,197.55,197.75,195.37,195.66,894
20110501|2011-04-01 11:00,1,195.75,195.84,195.36,195.44,512
20110501|2011-04-01 11:30,1,195.5,195.66,195.06,195.15,538
20110501|2011-04-01 12:00,1,195.07,195.58,195.06,195.31,277
20110501|2011-04-01 12:30,1,195.1,195.92,195.1,195.89,263
20110501|2011-04-01 13:00,1,195.81,196.08,195.25,195.55,1207
20110501|2011-04-03 20:00,4,195.01,195.01,193.6,193.65,429
20110501|2011-04-03 20:30,4,193.66,193.66,192.51,192.85,228
20110501|2011-04-03 21:00,4,192.67,192.92,192.62,192.71,23
20110501|2011-04-03 21:30,4,192.71,192.92,192.21,192.32,80
20110501|2011-04-03 22:00,4,192.32,193.3,192.32,193.04,38
20110501|2011-04-03 22:30,4,193.33,193.34,193,193,9
20110501|2011-04-03 23:00,4,193,193.29,193,193.29,2
20110501|2011-04-03 23:30,4,193.22,193.22,193.09,193.09,2
20110501|2011-04-04 00:00,4,193.09,193.34,193.05,193.34,6
20110501|2011-04-04 00:30,4,193.35,193.4,193.1,193.1,4
20110501|2011-04-04 01:00,4,193.37,193.65,193.37,193.65,13
20110501|2011-04-04 01:30,4,193.5,193.65,193.5,193.65,12
20110501|2011-04-04 02:00,4,193.65,194.14,193.65,194.1,48
20110501|2011-04-04 02:30,4,194.03,194.15,193.9,193.9,9
20110501|2011-04-04 03:00,4,194,194.66,194,194.66,66
20110501|2011-04-04 03:30,4,194.78,195,194.78,195,14
20110501|2011-04-04 04:00,4,194.88,195,194.88,194.99,4
20110501|2011-04-04 04:30,4,195,195.63,195,195.63,36
20110501|2011-04-04 05:00,4,195.79,196.32,195.65,195.65,67
20110501|2011-04-04 05:30,4,195.55,195.55,194,194,41
20110501|2011-04-04 06:00,4,193.77,194.2,193.18,193.46,47
20110501|2011-04-04 06:30,4,193.7,194.17,193.46,193.64,10
20110501|2011-04-04 07:00,4,193.64,195.76,193.64,195.62,67
20110501|2011-04-04 07:30,4,195.77,195.79,194.37,194.68,81
20110501|2011-04-04 08:00,4,194.62,194.73,194.27,194.46,62
20110501|2011-04-04 08:30,4,194.35,194.61,194.11,194.26,123
20110501|2011-04-04 09:00,4,194.51,195.14,194.43,195,105
20110501|2011-04-04 09:30,4,195.01,195.16,193.16,194.19,672
20110501|2011-04-04 10:00,4,194.13,195.48,194.13,195.03,439
20110501|2011-04-04 10:30,4,194.76,195.04,194.62,194.79,99
20110501|2011-04-04 11:00,4,194.75,194.75,194.11,194.2,179
20110501|2011-04-04 11:30,4,194.28,194.62,194.14,194.31,164
20110501|2011-04-04 12:00,4,194.2,195.26,194.16,194.51,209
20110501|2011-04-04 12:30,4,194.51,194.64,194.2,194.2,175
20110501|2011-04-04 13:00,4,194.2,196.49,194.2,195.69,1096
20110501|2011-04-04 20:00,5,194.58,196.11,194.58,196,63
20110501|2011-04-04 20:30,5,195.64,195.66,195.64,195.66,3
20110501|2011-04-04 21:00,5,195.78,195.78,195.5,195.5,5
20110501|2011-04-04 22:00,5,195.34,195.34,195.3,195.3,2
20110501|2011-04-04 22:30,5,195.5,195.5,195.5,195.5,1
20110501|2011-04-04 23:00,5,195.72,195.8,195.72,195.73,6
20110501|2011-04-05 00:00,5,195.59,195.59,195.59,195.59,1
20110501|2011-04-05 01:00,5,195.73,195.9,195.51,195.51,14
20110501|2011-04-05 01:30,5,195.5,195.89,195.5,195.83,5
20110501|2011-04-05 02:00,5,195.45,195.55,195.4,195.55,10
20110501|2011-04-05 02:30,5,195.84,195.88,195,195.05,52
20110501|2011-04-05 03:00,5,195.25,195.9,195.25,195.75,14
20110501|2011-04-05 03:30,5,195.25,195.7,195.2,195.22,17
20110501|2011-04-05 04:00,5,195.14,195.56,195.11,195.56,6
20110501|2011-04-05 04:30,5,195.6,195.66,195.05,195.2,18
20110501|2011-04-05 05:00,5,195.05,195.05,194.58,194.73,72
20110501|2011-04-05 05:30,5,194.58,194.77,194.39,194.75,28
20110501|2011-04-05 06:00,5,194.6,194.7,194.31,194.31,16
20110501|2011-04-05 06:30,5,194.29,194.57,193.89,193.89,159
20110501|2011-04-05 07:00,5,193.88,194.83,193.85,194.82,172
20110501|2011-04-05 07:30,5,194.9,195.14,194.42,194.47,51
20110501|2011-04-05 08:00,5,194.5,194.54,193.62,194.2,137
20110501|2011-04-05 08:30,5,194.12,195.07,194.12,194.17,108
20110501|2011-04-05 09:00,5,194.17,194.17,189.77,189.79,2681
20110501|2011-04-05 09:30,5,189.77,191.72,188.85,191.72,2200
20110501|2011-04-05 10:00,5,191.6,193.34,191.17,192.33,958
20110501|2011-04-05 10:30,5,192.47,193.5,192.01,193.36,511
20110501|2011-04-05 11:00,5,193.19,193.6,192.91,193.21,144
20110501|2011-04-05 11:30,5,193.12,194.4,193.12,194.01,313
20110501|2011-04-05 12:00,5,193.89,194.05,193.56,193.74,75
20110501|2011-04-05 12:30,5,193.86,201.85,193.86,201.5,2904
20110501|2011-04-05 13:00,5,201.48,202.55,199.28,200.17,1661
20110501|2011-04-05 20:00,6,200,200.85,199.34,199.5,275
20110501|2011-04-05 20:30,6,199.6,200.35,199.6,199.85,28
20110501|2011-04-05 21:00,6,199.95,201.35,199.95,201.35,68
20110501|2011-04-05 21:30,6,201.43,203.34,201,202.78,152
20110501|2011-04-05 22:00,6,202.86,204.31,202.29,204,175
20110501|2011-04-05 22:30,6,203.74,206.15,203.74,205.58,411
20110501|2011-04-05 23:00,6,205.6,205.99,205.47,205.47,17
20110501|2011-04-05 23:30,6,205.5,205.77,205.14,205.14,6
20110501|2011-04-06 00:00,6,205.14,205.14,204.25,204.31,20
20110501|2011-04-06 00:30,6,204.25,205.95,203.55,205.95,87
20110501|2011-04-06 01:00,6,205.98,206,205.17,205.96,95
20110501|2011-04-06 01:30,6,205.99,206.43,205.25,205.6,57
20110501|2011-04-06 02:00,6,205.36,206.04,205.25,205.61,48
20110501|2011-04-06 02:30,6,205.61,206.99,205.56,206.5,215
20110501|2011-04-06 03:00,6,206.5,206.96,206.5,206.5,78
20110501|2011-04-06 03:30,6,206.5,206.6,205.4,205.4,49
20110501|2011-04-06 04:00,6,205.44,205.74,205.15,205.51,35
20110501|2011-04-06 04:30,6,205.5,206,205.5,205.79,43
20110501|2011-04-06 05:00,6,205.56,206.19,205.56,206.1,7
20110501|2011-04-06 05:30,6,205.75,206.38,205.75,206.15,19
20110501|2011-04-06 06:00,6,206.36,208.06,206.36,208.06,422
20110501|2011-04-06 06:30,6,208.06,208.06,208.06,208.06,38
20110501|2011-04-06 07:00,6,208.06,208.06,208.06,208.06,32
20110501|2011-04-06 07:30,6,208.06,208.06,208.06,208.06,3
20110501|2011-04-06 08:00,6,208.06,208.06,208.06,208.06,11
20110501|2011-04-06 08:30,6,208.06,208.06,208.06,208.06,2
20110501|2011-04-06 09:00,6,208.06,208.06,208.06,208.06,10
20110501|2011-04-06 09:30,6,208.06,208.06,208.06,208.06,43
20110501|2011-04-06 10:00,6,208.06,208.06,208.06,208.06,33
20110501|2011-04-06 10:30,6,208.06,208.06,208.06,208.06,4
20110501|2011-04-06 11:00,6,208.06,208.06,208.06,208.06,11
20110501|2011-04-06 11:30,6,208.06,208.06,208.06,208.06,4
20110501|2011-04-06 12:00,6,208.06,208.06,208.06,208.06,1
20110501|2011-04-06 12:30,6,208.06,208.06,208.06,208.06,16
20110501|2011-04-06 13:00,6,208.06,208.06,208.06,208.06,10
20110501|2011-04-06 20:00,7,210.05,214.06,210.05,213.92,1248
20110501|2011-04-06 20:30,7,213.95,214.46,213.62,214.29,411
20110501|2011-04-06 21:00,7,214.22,214.92,214.22,214.7,283
20110501|2011-04-06 21:30,7,214.7,215.03,214.33,214.9,278
20110501|2011-04-06 22:00,7,214.6,214.6,214.33,214.47,32
20110501|2011-04-06 22:30,7,214.6,214.6,213.43,213.43,89
20110501|2011-04-06 23:00,7,213.45,214.5,213.45,213.82,34
20110501|2011-04-06 23:30,7,213.96,213.97,213.64,213.97,18
20110501|2011-04-07 00:00,7,214.05,214.78,214.05,214.78,17
20110501|2011-04-07 00:30,7,214.75,215,214.17,214.8,127
20110501|2011-04-07 01:00,7,214.93,215.03,214.35,214.82,175
20110501|2011-04-07 01:30,7,214.85,215.06,213.5,213.79,1513
20110501|2011-04-07 02:00,7,213.8,214,212.5,212.5,199
20110501|2011-04-07 02:30,7,212.9,213.4,212.5,213,80
20110501|2011-04-07 03:00,7,213.2,213.2,212.5,212.5,83
20110501|2011-04-07 03:30,7,212.6,212.6,212.6,212.6,2
20110501|2011-04-07 04:00,7,212.98,213.79,212.98,213.47,42
20110501|2011-04-07 04:30,7,213.2,213.22,212.39,212.57,85
20110501|2011-04-07 05:00,7,212.29,212.29,211.42,212,129
20110501|2011-04-07 05:30,7,212.07,212.07,211.17,211.2,66
20110501|2011-04-07 06:00,7,211.21,211.99,211.2,211.3,44
20110501|2011-04-07 06:30,7,211.32,212.03,211.32,211.57,90
20110501|2011-04-07 07:00,7,211.57,211.58,210.43,210.54,161
20110501|2011-04-07 07:30,7,211,212.15,210.74,211.95,112
20110501|2011-04-07 08:00,7,211.95,212.81,211.6,212.65,143
20110501|2011-04-07 08:30,7,212.55,215.06,212.45,215.06,713
20110501|2011-04-07 09:00,7,215.06,215.06,212.55,213.42,1037
20110501|2011-04-07 09:30,7,213.4,213.6,208.2,212.03,1506
20110501|2011-04-07 10:00,7,212.16,212.4,211.15,212.23,417
20110501|2011-04-07 10:30,7,212.08,212.84,211.41,212.36,397
20110501|2011-04-07 11:00,7,212.4,212.84,212,212.76,110
20110501|2011-04-07 11:30,7,212.76,213.48,212.67,212.74,217
20110501|2011-04-07 12:00,7,212.84,212.86,212.53,212.6,240
20110501|2011-04-07 12:30,7,212.7,212.71,209.95,210.01,602
20110501|2011-04-07 13:00,7,210.02,210.76,207.14,208.21,1007
20110501|2011-04-07 20:00,8,208.22,209.21,207.5,208.51,199
20110501|2011-04-07 20:30,8,208.15,209.19,207.75,209.19,48
20110501|2011-04-07 21:00,8,209.15,210.5,209.15,210,134
20110501|2011-04-07 21:30,8,210.49,210.49,209.51,210.49,84
20110501|2011-04-07 22:00,8,210.25,210.5,210.25,210.41,72
20110501|2011-04-07 22:30,8,210.95,212.34,210.95,212.06,77
20110501|2011-04-07 23:00,8,212,212.2,211.52,211.55,23
20110501|2011-04-07 23:30,8,211.55,211.55,211.22,211.5,7
20110501|2011-04-08 00:00,8,211.5,212.06,211.5,212,18
20110501|2011-04-08 00:30,8,212,212.29,212,212.29,27
20110501|2011-04-08 01:00,8,212.29,212.29,212,212,53
20110501|2011-04-08 01:30,8,212,212,210.11,211.85,427
20110501|2011-04-08 02:00,8,212,212,211.5,211.5,15
20110501|2011-04-08 02:30,8,211.5,212.4,211.17,211.8,146
20110501|2011-04-08 03:00,8,211.89,211.89,211.6,211.6,11
20110501|2011-04-08 03:30,8,211.6,211.9,211.6,211.9,5
20110501|2011-04-08 04:00,8,211.9,212,211.59,211.59,44
20110501|2011-04-08 04:30,8,211.6,211.99,211.53,211.53,32
20110501|2011-04-08 05:00,8,211.35,211.66,211.35,211.5,13
20110501|2011-04-08 05:30,8,211.48,211.65,211.2,211.2,18
20110501|2011-04-08 06:00,8,211.22,211.65,211.22,211.63,28
20110501|2011-04-08 06:30,8,211.63,211.65,210.99,211.16,102
20110501|2011-04-08 07:00,8,211.6,211.6,210.71,211.22,46
20110501|2011-04-08 07:30,8,211.18,212.01,210.52,211.1,282
20110501|2011-04-08 08:00,8,211.1,212,210.6,211.6,142
20110501|2011-04-08 08:30,8,211.53,211.7,210.98,211.52,105
20110501|2011-04-08 09:00,8,211.55,211.64,209.58,211.46,304
20110501|2011-04-08 09:30,8,211.22,211.4,207.75,208.37,778
20110501|2011-04-08 10:00,8,208.23,208.89,205.75,205.76,951
20110501|2011-04-08 10:30,8,205.75,206.49,205.25,205.84,468
20110501|2011-04-08 11:00,8,205.83,206.5,205.62,205.78,261
20110501|2011-04-08 11:30,8,205.74,206.01,205,205.37,435
20110501|2011-04-08 12:00,8,205.33,205.92,204.5,205.75,565
20110501|2011-04-08 12:30,8,205.59,205.86,204.71,204.71,275
20110501|2011-04-08 13:00,8,204.66,204.7,201.25,201.75,2246
20110501|2011-04-10 20:00,11,204.98,206.48,203.53,206.2,188
20110501|2011-04-10 20:30,11,206.3,206.81,205.8,206.05,138
20110501|2011-04-10 21:00,11,206.6,207.6,206.54,207,74
20110501|2011-04-10 21:30,11,207.13,207.13,207,207,13
20110501|2011-04-10 22:00,11,206.6,206.6,206,206.5,71
20110501|2011-04-10 22:30,11,206.5,206.5,206.5,206.5,6
20110501|2011-04-10 23:00,11,206.11,206.6,206.1,206.59,11
20110501|2011-04-10 23:30,11,206.84,207.28,206.84,206.99,11
20110501|2011-04-11 00:00,11,207,207.28,206.84,207.28,23
20110501|2011-04-11 00:30,11,207.1,207.1,207,207,15
20110501|2011-04-11 01:00,11,207,207,206.49,207,49
20110501|2011-04-11 01:30,11,206.67,207.01,206.27,206.5,28
20110501|2011-04-11 02:00,11,206.47,206.47,206.47,206.47,1
20110501|2011-04-11 02:30,11,206.2,206.2,205.63,205.63,19
20110501|2011-04-11 03:00,11,205.59,205.59,204.02,204.61,57
20110501|2011-04-11 03:30,11,204.73,205.24,204.73,205.15,12
20110501|2011-04-11 04:30,11,204.87,204.87,203.67,203.69,23
20110501|2011-04-11 05:00,11,203.69,203.92,202.25,202.5,40
20110501|2011-04-11 05:30,11,202.3,203.42,202.08,203.42,41
20110501|2011-04-11 06:00,11,203.45,204.64,203.45,203.8,41
20110501|2011-04-11 06:30,11,203.55,203.81,203.4,203.56,31
20110501|2011-04-11 07:00,11,203.34,204.14,202.08,202.22,71
20110501|2011-04-11 07:30,11,202.24,203.5,202.24,203.28,38
20110501|2011-04-11 08:00,11,203.43,203.72,200.65,201.1,479
20110501|2011-04-11 08:30,11,200.97,201.26,199.35,200.88,519
20110501|2011-04-11 09:00,11,200.83,202,200.18,200.75,338
20110501|2011-04-11 09:30,11,200.76,203.55,200.24,203.09,425
20110501|2011-04-11 10:00,11,202.81,203.32,201.25,201.79,273
20110501|2011-04-11 10:30,11,201.74,202.18,201.4,201.8,106
20110501|2011-04-11 11:00,11,201.98,204.1,201.98,203.95,178
20110501|2011-04-11 11:30,11,203.95,204.85,203.17,204.83,261
20110501|2011-04-11 12:00,11,204.78,205.26,204.07,205.26,161
20110501|2011-04-11 12:30,11,204.95,207.73,204.94,206.25,492
20110501|2011-04-11 13:00,11,206,206,204.28,205.51,564
20110501|2011-04-11 20:00,12,205.5,205.5,204.32,205.21,46
20110501|2011-04-11 20:30,12,205.01,205.25,204.4,204.4,11
20110501|2011-04-11 21:00,12,204.32,205.16,204,204,19
20110501|2011-04-11 21:30,12,204,204.37,204,204.25,9
20110501|2011-04-11 22:00,12,204.45,204.57,203.87,203.92,9
20110501|2011-04-11 22:30,12,204.48,204.59,204.4,204.59,6
20110501|2011-04-11 23:00,12,204.5,204.69,204,204.69,5
20110501|2011-04-11 23:30,12,204.5,204.5,204.5,204.5,1
20110501|2011-04-12 00:00,12,204.4,204.4,204.19,204.19,7
20110501|2011-04-12 00:30,12,204.19,205.5,203.62,205,24
20110501|2011-04-12 01:00,12,205.49,206.08,205.49,205.74,28
20110501|2011-04-12 01:30,12,205.5,205.76,205.15,205.76,24
20110501|2011-04-12 02:00,12,205.2,205.2,205.1,205.1,6
20110501|2011-04-12 02:30,12,205.06,205.4,205.06,205.4,3
20110501|2011-04-12 03:00,12,205.45,205.45,205,205,10
20110501|2011-04-12 03:30,12,205,205,204.3,204.99,6
20110501|2011-04-12 04:00,12,204.3,204.35,203.9,204.05,16
20110501|2011-04-12 04:30,12,204.2,205.82,204.2,205.82,35
20110501|2011-04-12 05:00,12,205.63,205.77,205.22,205.22,8
20110501|2011-04-12 05:30,12,205.22,205.22,205.21,205.21,3
20110501|2011-04-12 06:00,12,204.76,204.76,204.6,204.6,12
20110501|2011-04-12 06:30,12,204.42,205.55,203.69,205.28,69
20110501|2011-04-12 07:00,12,205.48,205.6,204.07,204.07,118
20110501|2011-04-12 07:30,12,204.12,204.86,203.61,204.31,97
20110501|2011-04-12 08:00,12,204.49,204.49,203.05,203.2,165
20110501|2011-04-12 08:30,12,203.36,203.66,199.81,200.1,971
20110501|2011-04-12 09:00,12,200.08,200.7,199.68,199.99,414
20110501|2011-04-12 09:30,12,199.99,200.02,198.15,198.93,1347
20110501|2011-04-12 10:00,12,198.88,199.11,197.62,197.62,883
20110501|2011-04-12 10:30,12,197.61,199.45,197.6,199.23,272
20110501|2011-04-12 11:00,12,199.11,199.15,198.35,198.64,261
20110501|2011-04-12 11:30,12,198.64,199.95,198.51,199.6,118
20110501|2011-04-12 12:00,12,199.75,199.84,199.44,199.75,42
20110501|2011-04-12 12:30,12,199.83,201.11,199.57,199.69,165
20110501|2011-04-12 13:00,12,199.77,200.3,199.52,200.21,489
20110501|2011-04-12 20:00,13,201.85,202.4,199.61,201.11,51
20110501|2011-04-12 20:30,13,201,201.05,200.87,200.87,10
20110501|2011-04-12 21:00,13,200.85,200.99,200.85,200.99,17
20110501|2011-04-12 21:30,13,200.06,200.6,200.06,200.36,4
20110501|2011-04-12 22:00,13,200.03,200.03,200.03,200.03,1
20110501|2011-04-12 22:30,13,200.1,200.1,199.77,199.78,13
20110501|2011-04-12 23:00,13,199.7,199.7,199.7,199.7,2
20110501|2011-04-12 23:30,13,200.06,200.14,199.42,199.42,4
20110501|2011-04-13 00:00,13,200.15,200.21,200.15,200.21,13
20110501|2011-04-13 00:30,13,200.1,200.7,199.44,200.7,13
20110501|2011-04-13 01:00,13,200.48,200.5,200.2,200.38,19
20110501|2011-04-13 01:30,13,200.64,200.97,200.64,200.9,25
20110501|2011-04-13 02:00,13,201,201.1,200.9,201,17
20110501|2011-04-13 02:30,13,200.9,200.9,200.7,200.7,34
20110501|2011-04-13 03:00,13,200.69,200.83,200.69,200.69,19
20110501|2011-04-13 03:30,13,200.69,200.76,200.69,200.76,12
20110501|2011-04-13 04:00,13,200.69,200.69,199.93,200,20
20110501|2011-04-13 04:30,13,200,200,199.81,199.99,8
20110501|2011-04-13 05:00,13,200,200,199.68,199.71,19
20110501|2011-04-13 05:30,13,199.72,200,199.72,199.78,37
20110501|2011-04-13 06:00,13,199.73,199.73,199.26,199.26,40
20110501|2011-04-13 06:30,13,199.22,200.57,199.21,199.8,563
20110501|2011-04-13 07:00,13,199.81,200.69,199.77,200.04,293
20110501|2011-04-13 07:30,13,200.12,200.81,199.89,200.1,289
20110501|2011-04-13 08:00,13,200.1,200.95,200,200.9,63
20110501|2011-04-13 08:30,13,201.04,201.75,200.77,201.35,149
20110501|2011-04-13 09:00,13,201.5,206.73,201.5,206.73,1006
20110501|2011-04-13 09:30,13,206.73,206.73,206.07,206.3,487
20110501|2011-04-13 10:00,13,206.36,206.56,204.29,204.44,439
20110501|2011-04-13 10:30,13,204.4,204.45,199.25,199.76,586
20110501|2011-04-13 11:00,13,199.76,199.8,197,198.86,898
20110501|2011-04-13 11:30,13,198.77,199.18,197.3,197.3,269
20110501|2011-04-13 12:00,13,197.99,198.23,196.8,197.1,390
20110501|2011-04-13 12:30,13,197.1,197.92,197,197.37,109
20110501|2011-04-13 13:00,13,197.14,198.5,196.7,197.2,483
20110501|2011-04-13 20:00,14,197.5,197.88,196.1,197.6,217
20110501|2011-04-13 20:30,14,197.4,197.4,196.92,197.01,36
20110501|2011-04-13 21:00,14,196.54,197.01,196.01,196.01,20
20110501|2011-04-13 21:30,14,196.53,196.53,195.5,195.6,114
20110501|2011-04-13 22:00,14,195.79,196.4,195.79,196,10
20110501|2011-04-13 22:30,14,195.88,195.88,195.62,195.7,7
20110501|2011-04-13 23:00,14,195.96,195.96,195.96,195.96,1
20110501|2011-04-13 23:30,14,195.9,195.9,195.9,195.9,1
20110501|2011-04-14 00:00,14,195.9,196.93,195.9,196.7,6
20110501|2011-04-14 00:30,14,196.93,197.2,196.3,196.3,24
20110501|2011-04-14 01:00,14,196.3,196.3,195.61,196.04,25
20110501|2011-04-14 01:30,14,196.87,197.07,195.61,196,37
20110501|2011-04-14 02:00,14,196.01,196.48,195.75,196,23
20110501|2011-04-14 02:30,14,196,196.77,195.61,196.77,33
20110501|2011-04-14 03:00,14,196.77,197.12,196.77,197,9
20110501|2011-04-14 03:30,14,196.87,196.87,195.62,196,38
20110501|2011-04-14 04:00,14,196,196.61,196,196.2,55
20110501|2011-04-14 04:30,14,196.2,196.25,195.2,195.2,50
20110501|2011-04-14 05:00,14,195.2,195.2,194.75,194.82,227
20110501|2011-04-14 05:30,14,195.13,195.58,194.85,195.2,22
20110501|2011-04-14 06:00,14,195.69,196,195,195.85,39
20110501|2011-04-14 06:30,14,196.12,196.12,194.88,195.54,10
20110501|2011-04-14 07:00,14,195.3,195.3,194.81,194.95,333
20110501|2011-04-14 07:30,14,194.81,195.1,194.55,195.1,247
20110501|2011-04-14 08:00,14,195.2,195.8,194.8,195.8,204
20110501|2011-04-14 08:30,14,195.68,195.98,195.31,195.7,123
20110501|2011-04-14 09:00,14,195.56,196.05,195.45,196.05,106
20110501|2011-04-14 09:30,14,195.76,195.87,194.2,194.48,374
20110501|2011-04-14 10:00,14,194.48,194.98,194.06,194.6,373
20110501|2011-04-14 10:30,14,194.58,195.14,194.5,194.8,244
20110501|2011-04-14 11:00,14,194.94,195.28,194.9,195,91
20110501|2011-04-14 11:30,14,195,195.3,195,195.07,42
20110501|2011-04-14 12:00,14,195.12,195.75,195.02,195.59,119
20110501|2011-04-14 12:30,14,195.57,195.57,195.24,195.5,109
20110501|2011-04-14 13:00,14,195.72,196.5,195.27,196.4,518
20110501|2011-04-14 20:00,15,196.04,198.01,196.03,196.03,42
20110501|2011-04-14 20:30,15,195.72,195.85,195.12,195.57,76
20110501|2011-04-14 21:00,15,195.44,195.5,195.12,195.12,43
20110501|2011-04-14 21:30,15,195.1,195.96,194.5,195.05,39
20110501|2011-04-14 22:00,15,194.74,195.3,194.4,194.59,15
20110501|2011-04-14 22:30,15,194.59,194.97,194.4,194.97,5
20110501|2011-04-14 23:30,15,195.49,195.69,195.02,195.02,4
20110501|2011-04-15 00:00,15,194.94,194.94,194.94,194.94,1
20110501|2011-04-15 00:30,15,194.73,195.8,194.61,195.8,7
20110501|2011-04-15 01:00,15,195.92,196,194.72,195,11
20110501|2011-04-15 02:00,15,195.1,195.1,194.73,195,5
20110501|2011-04-15 02:30,15,195.25,196.04,195.03,195.03,32
20110501|2011-04-15 03:00,15,194.83,194.83,194.83,194.83,1
20110501|2011-04-15 03:30,15,194.85,194.85,194.25,194.25,47
20110501|2011-04-15 04:00,15,194.86,195.5,194.86,195.3,15
20110501|2011-04-15 04:30,15,195.58,195.67,195.58,195.67,2
20110501|2011-04-15 05:00,15,195.22,195.67,195.22,195.67,3
20110501|2011-04-15 05:30,15,195.67,195.67,195.46,195.46,14
20110501|2011-04-15 06:00,15,195.41,195.41,195.41,195.41,1
20110501|2011-04-15 06:30,15,195.49,195.69,195.4,195.69,11
20110501|2011-04-15 07:00,15,195.64,195.76,195.61,195.67,14
20110501|2011-04-15 07:30,15,195.5,196.62,195.5,195.99,80
20110501|2011-04-15 08:00,15,196.1,196.3,195.83,195.83,61
20110501|2011-04-15 08:30,15,195.83,196.65,195.55,196.32,88
20110501|2011-04-15 09:00,15,196.76,197.62,194.87,195.5,260
20110501|2011-04-15 09:30,15,195.05,196.26,194.95,195.7,242
20110501|2011-04-15 10:00,15,195.7,196,195.2,195.73,207
20110501|2011-04-15 10:30,15,196.44,196.75,195.6,195.95,252
20110501|2011-04-15 11:00,15,195.96,196.6,195.96,196.14,56
20110501|2011-04-15 11:30,15,196.19,196.48,196.07,196.48,29
20110501|2011-04-15 12:00,15,196.48,196.68,196.05,196.05,131
20110501|2011-04-15 12:30,15,196.06,196.06,195.25,195.63,104
20110501|2011-04-15 13:00,15,195.94,196.05,195.2,195.54,168
20110501|2011-04-17 20:00,18,195.52,195.52,194.94,194.97,119
20110501|2011-04-17 20:30,18,194.63,194.63,193.9,193.9,87
20110501|2011-04-17 21:00,18,193.95,194.6,193.95,194.36,17
20110501|2011-04-17 21:30,18,194.22,194.6,194.14,194.6,17
20110501|2011-04-17 22:00,18,194.9,195.31,194.9,195.31,61
20110501|2011-04-17 23:00,18,195.01,195.1,195,195,17
20110501|2011-04-18 00:00,18,194.6,194.61,194.56,194.61,9
20110501|2011-04-18 00:30,18,194.6,194.6,194.6,194.6,1
20110501|2011-04-18 01:00,18,194.46,194.73,194.46,194.73,2
20110501|2011-04-18 01:30,18,195.01,196.56,194.37,196.51,801
20110501|2011-04-18 02:00,18,196.56,197.97,196.56,197.75,133
20110501|2011-04-18 02:30,18,197.17,197.75,196.4,197,4328
20110501|2011-04-18 03:00,18,195.91,196.1,195.53,195.53,8
20110501|2011-04-18 03:30,18,196.14,196.35,195.31,195.5,6
20110501|2011-04-18 04:00,18,195.96,195.97,195.59,195.71,9
20110501|2011-04-18 04:30,18,195.8,196.12,195.8,195.86,643
20110501|2011-04-18 05:00,18,196.34,196.5,196.34,196.5,6
20110501|2011-04-18 05:30,18,196.28,196.28,195.86,196.1,7
20110501|2011-04-18 06:00,18,196.3,196.36,196.06,196.1,16
20110501|2011-04-18 06:30,18,196.44,196.6,195.92,196.5,5
20110501|2011-04-18 07:00,18,196.85,196.88,193.9,193.9,323
20110501|2011-04-18 07:30,18,193.86,194.51,193.75,194.5,20
20110501|2011-04-18 08:00,18,194.5,194.5,192.09,193.88,492
20110501|2011-04-18 08:30,18,193.8,194.35,192.06,192.08,113
20110501|2011-04-18 09:00,18,192.06,193,192,193,222
20110501|2011-04-18 09:30,18,192.75,196.21,192.25,195.38,263
20110501|2011-04-18 10:00,18,195.48,197.3,195.08,197.3,139
20110501|2011-04-18 10:30,18,197,197.15,196.01,196.01,49
20110501|2011-04-18 11:00,18,196.21,196.3,195.7,196.15,44
20110501|2011-04-18 11:30,18,196.1,196.1,195.51,196,45
20110501|2011-04-18 12:00,18,195.97,196.35,195.93,196.32,25
20110501|2011-04-18 12:30,18,196.26,196.75,196.25,196.25,91
20110501|2011-04-18 13:00,18,196.25,196.96,195.88,196.65,387
20110501|2011-04-18 20:00,19,196.45,196.86,196,196,20
20110501|2011-04-18 20:30,19,196.08,196.08,196.08,196.08,1
20110501|2011-04-18 21:00,19,196,196,194.75,194.75,22
20110501|2011-04-18 21:30,19,194.5,195,194.45,194.99,14
20110501|2011-04-18 22:00,19,194.8,194.8,193,193,91
20110501|2011-04-18 22:30,19,193.19,193.19,192.5,193.11,75
20110501|2011-04-18 23:30,19,192.67,192.93,192.5,192.93,23
20110501|2011-04-19 00:00,19,192.93,192.93,192.5,192.5,5
20110501|2011-04-19 00:30,19,192.45,193.05,191.75,193.05,73
20110501|2011-04-19 01:00,19,192.45,193.05,192.45,192.51,19
20110501|2011-04-19 01:30,19,192.5,192.5,192.5,192.5,4
20110501|2011-04-19 02:00,19,192.5,193.5,192.5,193.5,91
20110501|2011-04-19 02:30,19,193.33,193.45,192.36,193.34,139
20110501|2011-04-19 03:00,19,192.85,192.96,192.1,192.1,16
20110501|2011-04-19 03:30,19,192.01,192.01,191,191.03,141
20110501|2011-04-19 04:00,19,191.21,192.21,191.21,191.38,33
20110501|2011-04-19 04:30,19,191.35,192.61,191.35,192.36,30
20110501|2011-04-19 05:00,19,192.33,192.5,191.35,191.35,7
20110501|2011-04-19 05:30,19,191.57,192.3,191.31,192,10
20110501|2011-04-19 06:00,19,192,192.32,192,192.13,13
20110501|2011-04-19 06:30,19,192.6,192.6,192.6,192.6,1
20110501|2011-04-19 07:00,19,192.67,193.21,192.23,192.65,33
20110501|2011-04-19 07:30,19,192.91,193,192.07,192.75,75
20110501|2011-04-19 08:00,19,192.52,192.78,192,192.56,99
20110501|2011-04-19 08:30,19,192.52,192.7,192.04,192.44,33
20110501|2011-04-19 09:00,19,192.2,192.93,192.2,192.93,25
20110501|2011-04-19 09:30,19,192.85,192.85,190.67,191.15,482
20110501|2011-04-19 10:00,19,191,191.02,190.01,190.3,346
20110501|2011-04-19 10:30,19,190.25,191.53,190.25,190.9,95
20110501|2011-04-19 11:00,19,190.9,191.74,190.86,190.87,37
20110501|2011-04-19 11:30,19,191.13,191.28,191,191,21
20110501|2011-04-19 12:00,19,190.84,191,190.54,190.6,48
20110501|2011-04-19 12:30,19,190.65,190.65,190.02,190.04,104
20110501|2011-04-19 13:00,19,190.15,190.5,189.61,190.1,397
20110501|2011-04-19 20:00,20,190.3,191.32,190.3,190.89,25
20110501|2011-04-19 20:30,20,191,191.19,190.84,190.84,22
20110501|2011-04-19 21:00,20,190.84,190.91,190.84,190.84,45
20110501|2011-04-19 21:30,20,190.92,191,190.84,190.84,14
20110501|2011-04-19 22:00,20,190.31,190.31,190.31,190.31,1
20110501|2011-04-19 22:30,20,190.31,190.79,190.25,190.29,37
20110501|2011-04-19 23:30,20,190.22,190.33,190.22,190.33,2
20110501|2011-04-20 00:00,20,190.15,190.15,189.2,189.65,63
20110501|2011-04-20 00:30,20,189.98,189.98,189.65,189.89,15
20110501|2011-04-20 01:00,20,189.91,191.5,189.91,191.06,19
20110501|2011-04-20 01:30,20,191.31,191.89,191.31,191.89,39
20110501|2011-04-20 02:00,20,191.8,191.94,191.19,191.19,86
20110501|2011-04-20 02:30,20,191.17,191.5,191.17,191.4,14
20110501|2011-04-20 03:00,20,191.43,192,191.43,191.55,11
20110501|2011-04-20 03:30,20,191.3,191.3,191.3,191.3,2
20110501|2011-04-20 04:00,20,191.35,191.98,191.3,191.46,21
20110501|2011-04-20 04:30,20,191.48,191.79,191.4,191.5,40
20110501|2011-04-20 05:00,20,191.34,191.4,190.75,191.4,61
20110501|2011-04-20 05:30,20,190.94,190.94,190.75,190.75,9
20110501|2011-04-20 06:00,20,191.5,192.28,191.5,192,13
20110501|2011-04-20 06:30,20,192.19,192.54,192.03,192.03,12
20110501|2011-04-20 07:00,20,191.65,192.35,191.65,192.35,3
20110501|2011-04-20 07:30,20,192.07,193.02,192,192.32,95
20110501|2011-04-20 08:00,20,192.31,192.46,192.02,192.43,13
20110501|2011-04-20 08:30,20,192.3,193.5,192.02,193.35,110
20110501|2011-04-20 09:00,20,193,193.75,192.6,193.33,183
20110501|2011-04-20 09:30,20,193.38,193.51,190.73,190.77,393
20110501|2011-04-20 10:00,20,190.85,190.85,186.9,187.37,370
20110501|2011-04-20 10:30,20,187.96,188.57,187.6,187.87,76
20110501|2011-04-20 11:00,20,188.17,188.18,187.17,187.5,138
20110501|2011-04-20 11:30,20,187.69,187.8,185.25,185.55,409
20110501|2011-04-20 12:00,20,185.95,186.16,185.1,185.1,152
20110501|2011-04-20 12:30,20,185.17,186.12,185.1,186.11,132
20110501|2011-04-20 13:00,20,185.75,185.75,183.02,183.77,601
20110501|2011-04-20 20:00,21,183.3,185.7,183.3,185.54,19
20110501|2011-04-20 20:30,21,185.5,185.5,185,185.41,12
20110501|2011-04-20 21:30,21,185.25,185.25,184.71,184.79,6
20110501|2011-04-20 22:00,21,184.86,185,184.86,185,9
20110501|2011-04-20 23:00,21,184.2,184.2,184.19,184.19,6
20110501|2011-04-21 01:00,21,184.01,184.01,183.66,183.66,6
20110501|2011-04-21 01:30,21,183.64,184.38,182.29,182.3,108
20110501|2011-04-21 02:00,21,183.49,184.19,180.55,181.97,57
20110501|2011-04-21 02:30,21,182,183.43,182,183.43,14
20110501|2011-04-21 03:00,21,183.73,183.73,183.36,183.48,8
20110501|2011-04-21 03:30,21,183.06,183.7,183.05,183.7,5
20110501|2011-04-21 04:00,21,183.69,183.7,182.69,183.47,8
20110501|2011-04-21 04:30,21,182.7,182.7,182.7,182.7,1
20110501|2011-04-21 05:00,21,183.36,184.13,183.13,183.13,5
20110501|2011-04-21 05:30,21,182.79,184.1,182.79,184.1,2
20110501|2011-04-21 06:00,21,183.68,183.68,183.68,183.68,2
20110501|2011-04-21 06:30,21,184,185,184,185,16
20110501|2011-04-21 07:00,21,185.16,185.19,184.75,184.75,22
20110501|2011-04-21 07:30,21,184.35,184.99,183.75,184.99,103
20110501|2011-04-21 08:00,21,184.19,185.61,184.19,185.2,15
20110501|2011-04-21 08:30,21,185.2,185.42,184.3,184.87,141
20110501|2011-04-21 09:00,21,184.6,185.7,184.6,185.3,101
20110501|2011-04-21 09:30,21,185.41,185.58,184,185.14,111
20110501|2011-04-21 10:00,21,185.14,185.42,184,184.71,95
20110501|2011-04-21 10:30,21,184.71,184.77,184.2,184.2,115
20110501|2011-04-21 11:00,21,184.6,185.22,184.2,185.22,80
20110501|2011-04-21 11:30,21,185.24,186.41,184.98,186.25,181
20110501|2011-04-21 12:00,21,186.25,188.82,186.25,187.46,510
20110501|2011-04-21 12:30,21,187.35,187.42,185.1,185.4,140
20110501|2011-04-21 13:00,21,185.4,187.87,185.4,187.15,480
20110501|2011-04-24 20:00,25,189.43,189.43,189.43,189.43,1
20110501|2011-04-24 20:30,25,190,190.7,190,190.7,4
20110501|2011-04-24 21:30,25,186.96,189.69,186.96,189.69,2
20110501|2011-04-25 00:00,25,187.1,187.1,187.1,187.1,2
20110501|2011-04-25 03:30,25,190,190,190,190,8
20110501|2011-04-25 04:30,25,190,190.7,190,190.7,3
20110501|2011-04-25 05:00,25,190.57,190.57,190,190,2
20110501|2011-04-25 05:30,25,190,190,190,190,5
20110501|2011-04-25 06:00,25,189.95,189.95,186.96,186.96,16
20110501|2011-04-25 08:00,25,188.24,188.26,187.75,187.75,13
20110501|2011-04-25 08:30,25,188.5,188.5,187.5,187.5,37
20110501|2011-04-25 09:00,25,187.92,187.92,187.58,187.58,11
20110501|2011-04-25 09:30,25,187.55,187.55,186.96,186.96,17
20110501|2011-04-25 10:00,25,188.18,188.78,188.18,188.78,7
20110501|2011-04-25 10:30,25,188.92,189.11,188.44,188.44,9
20110501|2011-04-25 11:00,25,188.35,188.35,188.35,188.35,1
20110501|2011-04-25 11:30,25,188.28,188.4,188.28,188.4,4
20110501|2011-04-25 12:00,25,188.02,188.02,187.63,187.63,2
20110501|2011-04-25 13:00,25,188.22,188.22,188.22,188.22,1
20110501|2011-04-25 20:00,26,187,187,187,187,1
20110501|2011-04-25 20:30,26,185.67,186.05,185.67,185.93,15
20110501|2011-04-25 21:00,26,185.67,185.67,185.67,185.67,1
20110501|2011-04-25 22:00,26,185.94,185.94,185.94,185.94,5
20110501|2011-04-25 22:30,26,185.82,185.82,185.82,185.82,1
20110501|2011-04-26 01:00,26,185.59,185.59,185.59,185.59,1
20110501|2011-04-26 04:30,26,186.2,186.2,186.2,186.2,1
20110501|2011-04-26 07:30,26,185.75,186.3,185.46,186.3,21
20110501|2011-04-26 08:00,26,186.05,186.05,185.7,185.85,36
20110501|2011-04-26 08:30,26,185.32,185.32,185.2,185.2,23
20110501|2011-04-26 09:00,26,185.15,185.4,185.15,185.4,5
20110501|2011-04-26 09:30,26,185.04,185.04,184,184.2,42
20110501|2011-04-26 10:00,26,184.1,184.19,183.5,183.5,33
20110501|2011-04-26 10:30,26,183.45,183.5,182.7,182.7,26
20110501|2011-04-26 11:00,26,182.34,182.34,182.34,182.34,1
20110501|2011-04-26 11:30,26,181.83,182.32,181.6,181.6,13
20110501|2011-04-26 12:00,26,181.24,181.24,181.21,181.21,6
20110501|2011-04-26 12:30,26,181.75,181.75,181.2,181.2,12
20110501|2011-04-26 13:00,26,181.1,181.1,180.9,180.95,15
20110501|2011-04-26 20:30,27,179.94,179.94,179.55,179.76,4
20110501|2011-04-26 21:00,27,179.75,179.77,179.5,179.5,31
20110501|2011-04-26 21:30,27,179.66,179.66,179.4,179.4,3
20110501|2011-04-26 22:00,27,179.2,179.2,179.2,179.2,1
20110501|2011-04-26 22:30,27,179.55,179.55,179.55,179.55,1
20110501|2011-04-26 23:00,27,179.2,179.2,179.2,179.2,1
20110501|2011-04-27 01:30,27,178.9,178.9,178.9,178.9,2
20110501|2011-04-27 02:00,27,178.01,178.01,178,178,2
20110501|2011-04-27 02:30,27,176.5,176.5,176,176,8
20110501|2011-04-27 03:00,27,175.2,175.39,175.2,175.39,3
20110501|2011-04-27 05:00,27,176.57,176.6,176.57,176.6,20
20110501|2011-04-27 05:30,27,176.6,176.6,176.6,176.6,10
20110501|2011-04-27 06:30,27,176.01,176.01,175.62,175.62,18
20110501|2011-04-27 07:30,27,176.1,177.18,176.1,177,4
20110501|2011-04-27 08:00,27,176.88,176.9,176.5,176.6,7
20110501|2011-04-27 08:30,27,176.1,176.1,175.7,175.7,6
20110501|2011-04-27 09:00,27,175.7,175.95,175.1,175.5,44
20110501|2011-04-27 09:30,27,174.9,175.6,174.56,175.34,31
20110501|2011-04-27 10:00,27,175.38,175.38,175.23,175.23,4
20110501|2011-04-27 10:30,27,175.27,175.27,173.81,173.81,18
20110501|2011-04-27 11:00,27,173.81,173.81,171.66,171.66,13
20110501|2011-04-27 11:30,27,171.66,175.69,171.66,175.66,28
20110501|2011-04-27 12:00,27,174.42,175.28,174.42,175.28,2
20110501|2011-04-27 12:30,27,175.36,175.36,175.36,175.36,1
20110501|2011-04-27 13:00,27,174.4,174.4,174,174,2
20110501|2011-04-27 20:00,28,173.31,173.31,173.31,173.31,1
20110501|2011-04-27 21:30,28,176.53,176.53,176.53,176.53,2
20110501|2011-04-27 22:00,28,174.2,174.2,174.2,174.2,1
20110501|2011-04-27 22:30,28,174.3,174.3,174.3,174.3,1
20110501|2011-04-28 00:30,28,174.3,174.3,174.3,174.3,1
20110501|2011-04-28 02:30,28,173.31,173.31,172.3,172.3,3
20110501|2011-04-28 03:00,28,171.5,171.5,168.53,168.53,21
20110501|2011-04-28 03:30,28,170.27,170.27,169.65,169.75,5
20110501|2011-04-28 04:30,28,169.5,169.5,169.5,169.5,2
20110501|2011-04-28 06:30,28,170.84,170.84,169.81,170.6,12
20110501|2011-04-28 07:00,28,170.84,171,170.84,171,4
20110501|2011-04-28 07:30,28,170.72,171.01,170.72,171.01,6
20110501|2011-04-28 08:00,28,171.95,173.81,171.95,173.81,31
20110501|2011-04-28 08:30,28,172.93,172.96,171.88,172.96,5
20110501|2011-04-28 09:00,28,170.5,170.5,169,170.4,11
20110501|2011-04-28 09:30,28,168.49,170.2,168.3,170.2,6
20110501|2011-04-28 10:00,28,169.03,169.32,169,169.32,12
20110501|2011-04-28 10:30,28,168.5,169,168.5,169,3
20110501|2011-04-28 11:00,28,170.2,170.2,170.2,170.2,6
20110501|2011-04-28 12:30,28,173.45,173.5,173.45,173.5,8
20110501|2011-04-28 13:00,28,173.5,173.84,173.5,173.5,7
20110501|2011-04-29 00:00,29,172.98,172.98,172.98,172.98,1
20110501|2011-04-29 06:30,29,170.76,170.76,170.76,170.76,1
20110501|2011-04-29 10:00,29,172.28,172.28,172.28,172.28,4
20110501|2011-04-29 11:30,29,176.89,176.89,176.89,176.89,2
20110501|2011-04-29 12:30,29,178.86,178.86,178.85,178.85,5
20110501|2011-04-29 13:00,29,178.85,178.85,178.85,178.85,3
20110501|2011-05-01 20:00,2,178.05,178.05,178.05,178.05,1
20110501|2011-05-02 06:30,2,178.75,178.75,178,178,5
20110501|2011-05-02 07:00,2,178.59,178.59,178.59,178.59,1
20110501|2011-05-02 08:00,2,178.29,178.29,178.29,178.29,1
20110501|2011-05-02 09:00,2,178.77,178.77,178.77,178.77,1
20110501|2011-05-02 09:30,2,178,178.04,175,175,24
20110501|2011-05-02 10:00,2,175.3,176,175.3,175.8,6
20110501|2011-05-02 10:30,2,176.61,176.61,176.17,176.17,4
20110501|2011-05-02 11:30,2,176.16,176.16,175.16,175.16,4
20110501|2011-05-02 12:00,2,175.61,175.61,175,175,7
20110501|2011-05-02 12:30,2,174.04,174.04,172.79,173,28
20110501|2011-05-03 03:30,3,177.23,177.24,176.93,176.93,12
20110501|2011-05-03 04:00,3,177.34,177.34,177.34,177.34,3
20110501|2011-05-03 04:30,3,177.23,177.44,177.19,177.44,16
20110501|2011-05-03 05:00,3,177.94,177.94,177.94,177.94,5
20110501|2011-05-03 07:30,3,177.96,177.98,177.96,177.98,5
20110501|2011-05-03 09:30,3,178.6,179.39,178.5,179,31
20110501|2011-05-03 10:00,3,179.09,179.09,176.29,177.61,22
20110501|2011-05-03 11:00,3,179.3,179.3,179.2,179.2,2
20110501|2011-05-03 11:30,3,180.17,180.17,180.17,180.17,1
20110501|2011-05-03 12:00,3,180.11,180.23,179.6,179.6,34
20110501|2011-05-03 12:30,3,179.6,179.64,179.3,179.3,29
20110501|2011-05-03 13:00,3,179.66,179.66,178,178,47
20110501|2011-05-03 20:30,4,177,177,177,177,22
20110501|2011-05-03 21:00,4,177,177,177,177,1
20110501|2011-05-03 21:30,4,177.05,177.05,177,177.05,5
20110501|2011-05-03 22:30,4,177.05,177.05,177,177,22
20110501|2011-05-03 23:00,4,177.05,177.05,177,177,3
20110501|2011-05-04 00:30,4,177.05,177.05,177,177,9
20110501|2011-05-04 01:30,4,176.14,176.14,176.14,176.14,1
20110501|2011-05-04 02:00,4,176.2,176.2,175.4,175.4,5
20110501|2011-05-04 02:30,4,175.57,175.61,175.5,175.5,6
20110501|2011-05-04 03:00,4,175.9,175.9,175.5,175.5,4
20110501|2011-05-04 04:00,4,175.68,175.71,175.68,175.71,17
20110501|2011-05-04 04:30,4,175,175,175,175,6
20110501|2011-05-04 05:00,4,175,175,175,175,3
20110501|2011-05-04 05:30,4,174.6,174.91,174.6,174.91,13
20110501|2011-05-04 06:00,4,174.75,174.75,174.75,174.75,2
20110501|2011-05-04 07:00,4,175,175,174.5,174.5,2
20110501|2011-05-04 07:30,4,174.5,174.5,174,174,2
20110501|2011-05-04 08:00,4,174,174,174,174,3
20110501|2011-05-04 08:30,4,173.5,173.5,172.5,172.5,11
20110501|2011-05-04 09:00,4,172.9,173,172.5,172.5,20
20110501|2011-05-04 09:30,4,172.5,172.97,170.99,171.81,52
20110501|2011-05-04 10:30,4,173.53,173.53,173.53,173.53,1
20110501|2011-05-04 11:00,4,173.35,173.54,173.35,173.5,6
20110501|2011-05-04 11:30,4,173.35,173.35,173.35,173.35,1
20110501|2011-05-04 12:00,4,172.96,172.99,172.96,172.99,2
20110501|2011-05-04 13:00,4,172.5,172.5,172.5,172.5,3
20110501|2011-05-04 20:00,5,170.99,170.99,170,170,3
20110501|2011-05-05 01:30,5,169,169,169,169,1
20110501|2011-05-05 03:00,5,168.95,168.95,168.93,168.93,3
20110501|2011-05-05 04:30,5,168.53,168.53,168.53,168.53,1
20110501|2011-05-05 05:30,5,168,168,168,168,2
20110501|2011-05-05 07:00,5,167,167,166.8,166.8,5
20110501|2011-05-05 07:30,5,166.8,166.8,166.66,166.66,4
20110501|2011-05-05 08:30,5,166.66,166.66,166.66,166.66,10
20110501|2011-05-05 09:30,5,166.8,166.8,166.8,166.8,9
20110501|2011-05-05 10:00,5,165.3,165.3,165.2,165.2,2
20110501|2011-05-05 10:30,5,166.1,167.08,166.1,167.08,14
20110501|2011-05-06 05:00,6,166.97,166.97,166.97,166.97,2
20110501|2011-05-06 06:00,6,167.39,167.39,167.39,167.39,2
20110501|2011-05-06 08:00,6,169.62,169.62,169.62,169.62,1
20110501|2011-05-06 08:30,6,167.5,168.79,167.5,168.79,6
20110501|2011-05-06 09:30,6,166.5,166.5,165.1,165.1,2
20110501|2011-05-06 12:00,6,157.02,157.03,156.91,156.91,3
20110501|2011-05-06 13:00,6,154.44,154.44,154.26,154.36,8
20110701|2010-11-10 03:00,10,142.99,142.99,142.5,142.5,4
20110701|2010-11-10 03:30,10,142.5,142.8,142.5,142.5,17
20110701|2010-11-10 04:00,10,142.2,142.2,141.26,142.2,9
20110701|2010-11-10 05:30,10,141.26,141.26,141,141,20
20110701|2010-11-10 06:00,10,141.5,141.5,141,141,12
20110701|2010-11-10 06:30,10,140.76,140.76,138.8,139.03,51
20110701|2010-11-10 07:00,10,138.81,140.25,138.81,140.25,33
20110701|2010-11-10 07:30,10,140.24,140.24,138.9,138.9,92
20110701|2010-11-10 08:00,10,138.9,139.15,138.61,138.61,250
20110701|2010-11-10 08:30,10,138.72,139,138.56,139,127
20110701|2010-11-10 09:00,10,138.97,139.05,133.8,135.3,368
20110701|2010-11-10 09:30,10,134.98,139.99,133.8,139.99,163
20110701|2010-11-10 10:00,10,138.66,138.66,136,137.01,116
20110701|2010-11-10 10:30,10,137.4,137.6,136.7,137,20
20110701|2010-11-10 11:00,10,136.66,136.66,135.75,136.25,46
20110701|2010-11-10 11:30,10,135.01,135.01,133.8,133.8,11
20110701|2010-11-10 20:00,11,132.5,132.5,130.15,130.2,285
20110701|2010-11-10 20:30,11,130.22,130.81,130.15,130.65,25
20110701|2010-11-10 21:00,11,130.86,132.5,130.73,132.11,100
20110701|2010-11-10 21:30,11,132.5,132.73,132.5,132.73,3
20110701|2010-11-10 22:00,11,132.75,133.06,132.71,132.71,38
20110701|2010-11-10 22:30,11,132.14,132.14,132.14,132.14,1
20110701|2010-11-10 23:00,11,132.01,132.01,132.01,132.01,1
20110701|2010-11-11 00:00,11,131.88,131.88,131.88,131.88,2
20110701|2010-11-11 00:30,11,131.9,131.9,131.87,131.87,6
20110701|2010-11-11 01:00,11,131.54,132.45,130.07,130.07,29
20110701|2010-11-11 01:30,11,130.07,130.28,129.71,130.28,115
20110701|2010-11-11 02:00,11,131.09,131.88,129.43,129.95,7
20110701|2010-11-11 05:00,11,130.4,130.81,130.4,130.6,4
20110701|2010-11-11 05:30,11,130.5,130.5,130.02,130.02,6
20110701|2010-11-11 06:00,11,129.87,129.87,129.87,129.87,8
20110701|2010-11-11 06:30,11,129.77,129.85,129.77,129.85,10
20110701|2010-11-11 07:00,11,129.57,129.85,129.01,129.24,62
20110701|2010-11-11 07:30,11,129.24,129.24,129.01,129.01,5
20110701|2010-11-11 08:00,11,129.01,130.64,129.01,130.1,27
20110701|2010-11-11 08:30,11,130.17,130.55,130,130.11,121
20110701|2010-11-11 09:00,11,129.8,130.33,129.8,129.8,9
20110701|2010-11-11 09:30,11,130.33,130.33,129.53,129.53,115
20110701|2010-11-11 10:00,11,129.5,130,129.01,129.21,117
20110701|2010-11-11 10:30,11,129.49,129.66,128.51,128.52,135
20110701|2010-11-11 11:00,11,128.52,128.76,128.52,128.6,185
20110701|2010-11-11 11:30,11,128.61,128.9,128.55,128.71,37
20110701|2010-11-11 12:00,11,128.71,128.82,128.55,128.55,77
20110701|2010-11-11 12:30,11,128.55,128.7,128.55,128.67,79
20110701|2010-11-11 13:00,11,129.04,132.21,129.04,130.5,320
20110701|2010-11-11 20:00,12,129.06,129.06,126.73,127,190
20110701|2010-11-11 20:30,12,126.73,126.88,126.73,126.88,6
20110701|2010-11-11 21:00,12,126.61,126.88,126.61,126.75,6
20110701|2010-11-11 21:30,12,127,127,127,127,2
20110701|2010-11-11 22:00,12,126.61,126.61,126.61,126.61,10
20110701|2010-11-12 01:00,12,126.59,126.59,126.59,126.59,1
20110701|2010-11-12 01:30,12,126.59,126.59,126.59,126.59,36
20110701|2010-11-12 02:30,12,126.59,126.59,126.59,126.59,3
20110701|2010-11-12 04:30,12,126.59,126.59,126.59,126.59,2
20110701|2010-11-12 05:00,12,126.59,126.59,126.59,126.59,5
20110701|2010-11-12 08:30,12,126.59,126.59,126.59,126.59,149
20110701|2010-11-12 09:00,12,126.59,126.68,126.59,126.66,135
20110701|2010-11-12 09:30,12,126.59,126.6,126.59,126.59,191
20110701|2010-11-12 10:00,12,126.59,126.59,126.59,126.59,3
20110701|2010-11-12 13:00,12,126.59,126.59,126.59,126.59,2
20110701|2010-11-14 20:00,15,123.34,124.4,123,123.8,106
20110701|2010-11-14 20:30,15,123.8,123.8,121.6,121.6,190
20110701|2010-11-14 21:00,15,121.6,121.6,120.6,120.6,71
20110701|2010-11-14 21:30,15,120.75,120.99,120.75,120.76,17
20110701|2010-11-14 22:00,15,120.76,121,120.76,121,16
20110701|2010-11-14 22:30,15,120.85,121,120.85,121,7
20110701|2010-11-14 23:00,15,120.76,121.5,120.76,121.5,26
20110701|2010-11-14 23:30,15,121.5,121.5,121.5,121.5,318
20110701|2010-11-15 00:00,15,121.5,121.55,121.5,121.5,30
20110701|2010-11-15 00:30,15,121.5,122,121.5,122,44
20110701|2010-11-15 01:00,15,122,122.6,121.8,122.6,89
20110701|2010-11-15 02:00,15,122.8,122.8,122.7,122.7,2
20110701|2010-11-15 02:30,15,124,124.01,123.86,123.99,6
20110701|2010-11-15 03:30,15,124.6,124.6,124.6,124.6,1
20110701|2010-11-15 04:00,15,124.2,124.2,123.67,123.67,4
20110701|2010-11-15 04:30,15,123.4,123.4,123.4,123.4,4
20110701|2010-11-15 05:30,15,122.92,122.92,122.92,122.92,5
20110701|2010-11-15 06:30,15,123.24,123.24,123.24,123.24,1
20110701|2010-11-15 07:00,15,123.81,123.81,123.81,123.81,2
20110701|2010-11-15 07:30,15,123.6,123.6,123.22,123.22,22
20110701|2010-11-15 08:00,15,123.5,123.65,123.15,123.65,38
20110701|2010-11-15 08:30,15,123.19,123.21,122.92,123,41
20110701|2010-11-15 09:00,15,122.92,123,122.92,123,82
20110701|2010-11-15 09:30,15,123,124.34,122.8,122.8,203
20110701|2010-11-15 10:00,15,122.62,122.65,121.5,121.69,342
20110701|2010-11-15 10:30,15,121.52,122.11,121.42,121.97,129
20110701|2010-11-15 11:00,15,121.81,122.8,121.63,121.68,201
20110701|2010-11-15 11:30,15,121.77,121.9,121.46,121.9,25
20110701|2010-11-15 12:00,15,121.85,122,121.79,122,22
20110701|2010-11-15 12:30,15,122,123.9,122,123.9,60
20110701|2010-11-15 13:00,15,123.9,125.39,123.6,124.15,257
20110701|2010-11-15 20:00,16,124.84,126.2,124.84,126,57
20110701|2010-11-15 20:30,16,127,128.08,127,128.08,72
20110701|2010-11-15 21:30,16,126.59,126.6,126.59,126.6,3
20110701|2010-11-15 22:00,16,126.84,126.84,126.5,126.5,27
20110701|2010-11-15 22:30,16,126.68,126.7,126.68,126.7,4
20110701|2010-11-15 23:30,16,126.7,126.7,126.7,126.7,7
20110701|2010-11-16 00:00,16,127.14,127.14,127.14,127.14,1
20110701|2010-11-16 01:30,16,126.35,126.35,126.35,126.35,1
20110701|2010-11-16 02:30,16,125.35,125.35,125.35,125.35,3
20110701|2010-11-16 03:00,16,125.5,125.5,125.5,125.5,1
20110701|2010-11-16 03:30,16,125.4,125.4,125.4,125.4,2
20110701|2010-11-16 05:00,16,124.8,124.8,122.94,123,42
20110701|2010-11-16 05:30,16,123,123,122.8,122.8,16
20110701|2010-11-16 06:00,16,123.01,123.01,123,123,6
20110701|2010-11-16 06:30,16,123,123.01,122.5,122.69,42
20110701|2010-11-16 07:00,16,122.69,122.69,122.5,122.5,11
20110701|2010-11-16 07:30,16,121.99,122.75,121.99,122.75,6
20110701|2010-11-16 08:00,16,122.95,123.04,122.95,123.04,2
20110701|2010-11-16 08:30,16,122.42,122.42,121.51,121.51,28
20110701|2010-11-16 09:00,16,122,122.08,121.58,121.58,14
20110701|2010-11-16 09:30,16,121.58,121.58,120.09,120.57,530
20110701|2010-11-16 10:00,16,120.78,121.64,120.78,121,171
20110701|2010-11-16 10:30,16,121,121.26,120.15,120.24,214
20110701|2010-11-16 11:00,16,120.24,120.4,119.94,119.94,219
20110701|2010-11-16 11:30,16,119.94,119.94,119.94,119.94,25
20110701|2010-11-16 20:00,17,118.77,118.86,116.65,118.86,255
20110701|2010-11-16 20:30,17,119.35,119.35,118.9,119.21,23
20110701|2010-11-16 21:00,17,119.02,119.22,119,119,13
20110701|2010-11-16 21:30,17,119,119.61,119,119.61,11
20110701|2010-11-16 22:00,17,119.17,119.17,119.17,119.17,1
20110701|2010-11-16 22:30,17,118.71,118.71,118.71,118.71,1
20110701|2010-11-16 23:00,17,118.65,118.66,118.6,118.6,8
20110701|2010-11-16 23:30,17,118.6,118.6,118.6,118.6,1
20110701|2010-11-17 00:00,17,118.6,118.6,118.5,118.5,10
20110701|2010-11-17 00:30,17,118.1,118.1,117.5,117.5,9
20110701|2010-11-17 02:00,17,116.9,116.9,116.9,116.9,5
20110701|2010-11-17 02:30,17,116.19,116.19,116.14,116.14,2
20110701|2010-11-17 03:00,17,115.56,116.23,115.44,115.45,29
20110701|2010-11-17 03:30,17,115.8,115.8,115.06,115.06,37
20110701|2010-11-17 04:00,17,116.1,116.1,114.5,115.55,116
20110701|2010-11-17 04:30,17,115.49,115.51,115.48,115.48,4
20110701|2010-11-17 05:00,17,116.2,116.2,116,116,10
20110701|2010-11-17 05:30,17,115.56,116.17,115.56,116.17,7
20110701|2010-11-17 06:00,17,115.48,115.48,115.06,115.46,30
20110701|2010-11-17 06:30,17,115.05,115.1,115.04,115.04,7
20110701|2010-11-17 07:00,17,115.04,116,114.47,116,10
20110701|2010-11-17 07:30,17,115.6,115.73,115.5,115.58,8
20110701|2010-11-17 08:00,17,116.1,116.15,115.35,115.85,13
20110701|2010-11-17 08:30,17,114.91,114.91,113.94,113.94,143
20110701|2010-11-17 09:00,17,113.94,115.79,113.94,113.94,393
20110701|2010-11-17 09:30,17,114.15,114.26,113.94,113.94,120
20110701|2010-11-17 10:00,17,113.94,113.94,113.94,113.94,1
20110701|2010-11-17 10:30,17,113.94,113.94,113.94,113.94,74
20110701|2010-11-17 11:30,17,113.94,114,113.94,113.94,217
20110701|2010-11-17 12:00,17,113.94,114,113.94,113.94,52
20110701|2010-11-17 12:30,17,113.94,114,113.94,113.96,35
20110701|2010-11-17 13:00,17,113.94,114.72,113.94,114.72,269
20110701|2010-11-17 20:00,18,114.77,115.45,114.5,115.45,68
20110701|2010-11-17 20:30,18,115.45,115.45,114.81,115,31
20110701|2010-11-17 21:00,18,115.25,115.25,114.85,115.25,20
20110701|2010-11-17 21:30,18,115.15,115.83,115,115.83,20
20110701|2010-11-17 22:30,18,115.87,115.95,115.87,115.95,10
20110701|2010-11-17 23:00,18,115.8,115.8,115.8,115.8,5
20110701|2010-11-17 23:30,18,115.8,115.95,115.61,115.95,47
20110701|2010-11-18 00:00,18,115.95,116.9,115.95,116.9,171
20110701|2010-11-18 00:30,18,116.56,116.95,116.56,116.95,32
20110701|2010-11-18 01:00,18,116.95,116.95,116.95,116.95,12
20110701|2010-11-18 01:30,18,116.88,117,116.88,117,31
20110701|2010-11-18 02:00,18,117.05,117.05,115.95,115.95,32
20110701|2010-11-18 05:00,18,117.13,117.45,117.06,117.45,44
20110701|2010-11-18 06:00,18,117.27,117.49,117.27,117.49,31
20110701|2010-11-18 06:30,18,117.48,117.58,117.35,117.58,21
20110701|2010-11-18 07:00,18,117.45,117.45,117.35,117.35,15
20110701|2010-11-18 07:30,18,117.39,117.9,116.94,117.8,10
20110701|2010-11-18 08:00,18,117.55,118.13,117.3,118.03,115
20110701|2010-11-18 08:30,18,118.04,118.25,118.03,118.25,24
20110701|2010-11-18 09:00,18,118.25,118.3,117.95,118.3,27
20110701|2010-11-18 09:30,18,118.43,118.48,117.66,117.85,111
20110701|2010-11-18 10:00,18,117.73,118.15,117.51,117.95,96
20110701|2010-11-18 10:30,18,118.02,118.39,117.9,118.39,78
20110701|2010-11-18 11:00,18,118.35,119,118.34,119,75
20110701|2010-11-18 11:30,18,119,119.15,119,119.15,75
20110701|2010-11-18 12:00,18,119.15,119.15,119.15,119.15,1
20110701|2010-11-18 12:30,18,119.15,119.15,119.15,119.15,4
20110701|2010-11-18 13:00,18,119.15,119.15,118.75,119.15,155
20110701|2010-11-18 20:00,19,118.02,118.02,114.8,115.5,124
20110701|2010-11-18 20:30,19,115.5,115.79,115.42,115.58,123
20110701|2010-11-18 21:00,19,115.58,115.58,114.36,114.45,128
20110701|2010-11-18 21:30,19,114.17,114.17,114,114,31
20110701|2010-11-18 22:00,19,114.01,114.25,114.01,114.25,2
20110701|2010-11-18 22:30,19,114.24,114.24,114.01,114.01,13
20110701|2010-11-18 23:00,19,114.05,114.05,113.99,113.99,11
20110701|2010-11-18 23:30,19,113.78,114,113.78,114,6
20110701|2010-11-19 00:00,19,114.2,114.77,114.2,114.77,29
20110701|2010-11-19 00:30,19,115.1,115.25,115.1,115.1,79
20110701|2010-11-19 01:00,19,115.34,115.35,115.2,115.2,15
20110701|2010-11-19 01:30,19,115.1,115.35,115.1,115.35,12
20110701|2010-11-19 02:00,19,115.35,115.35,115.35,115.35,6
20110701|2010-11-19 02:30,19,115.35,115.35,115.1,115.35,4
20110701|2010-11-19 03:30,19,115.25,115.35,115.25,115.3,24
20110701|2010-11-19 04:30,19,114.75,114.75,114.42,114.5,8
20110701|2010-11-19 05:00,19,114.5,115,113.97,113.97,111
20110701|2010-11-19 05:30,19,114,114,113.95,113.95,6
20110701|2010-11-19 06:00,19,114,114,113.5,113.5,42
20110701|2010-11-19 06:30,19,113.45,113.45,112.99,113.23,281
20110701|2010-11-19 07:00,19,113.45,113.45,113.05,113.05,22
20110701|2010-11-19 07:30,19,113.15,113.15,113.13,113.13,4
20110701|2010-11-19 08:00,19,113.3,113.4,113.3,113.4,9
20110701|2010-11-19 08:30,19,113.17,113.17,112.99,113.01,30
20110701|2010-11-19 09:00,19,112.99,112.99,112.99,112.99,10
20110701|2010-11-19 09:30,19,112.99,112.99,112.99,112.99,93
20110701|2010-11-19 10:00,19,112.99,113.19,112.99,112.99,232
20110701|2010-11-19 10:30,19,112.99,112.99,112.99,112.99,6
20110701|2010-11-19 11:00,19,112.99,112.99,112.99,112.99,35
20110701|2010-11-19 11:30,19,112.99,112.99,112.99,112.99,5
20110701|2010-11-19 12:00,19,112.99,112.99,112.99,112.99,6
20110701|2010-11-19 12:30,19,112.99,112.99,112.99,112.99,5
20110701|2010-11-19 13:00,19,112.99,112.99,112.99,112.99,3
20110701|2010-11-21 20:00,22,113.34,113.42,110.15,111.07,281
20110701|2010-11-21 20:30,22,111,111.05,110.8,110.8,14
20110701|2010-11-21 21:00,22,110.34,111.22,110.2,111.22,27
20110701|2010-11-21 21:30,22,110.75,110.75,110.75,110.75,1
20110701|2010-11-21 22:00,22,111.13,111.13,110.8,110.8,7
20110701|2010-11-22 00:00,22,111.78,111.94,111.78,111.94,2
20110701|2010-11-22 00:30,22,110.71,110.71,110.12,110.15,17
20110701|2010-11-22 01:00,22,110.12,110.12,110,110,82
20110701|2010-11-22 01:30,22,110,110,109.91,109.91,15
20110701|2010-11-22 02:00,22,110,110.3,110,110.3,70
20110701|2010-11-22 02:30,22,110.3,110.75,110.15,110.15,44
20110701|2010-11-22 03:00,22,110.15,110.15,110.15,110.15,6
20110701|2010-11-22 03:30,22,110.5,110.55,110.48,110.48,22
20110701|2010-11-22 04:00,22,109.91,109.91,109.51,109.9,6
20110701|2010-11-22 04:30,22,109.76,109.76,109.66,109.7,13
20110701|2010-11-22 05:30,22,109.9,109.9,109.5,109.5,45
20110701|2010-11-22 06:00,22,109.32,109.32,109,109,14
20110701|2010-11-22 06:30,22,109,109,108.52,108.52,60
20110701|2010-11-22 07:00,22,108.52,108.52,107.35,107.35,156
20110701|2010-11-22 07:30,22,107.2,107.2,107.07,107.19,218
20110701|2010-11-22 08:00,22,107.2,107.7,107.1,107.7,40
20110701|2010-11-22 08:30,22,107.5,108.04,107.5,108.03,87
20110701|2010-11-22 09:00,22,108.37,109.8,108.37,109.5,80
20110701|2010-11-22 09:30,22,109.79,110.4,107.86,108.28,127
20110701|2010-11-22 10:00,22,107.8,108.2,107.76,108.2,47
20110701|2010-11-22 10:30,22,108.66,109.28,108.66,109.28,29
20110701|2010-11-22 11:00,22,109.28,109.34,108.72,108.75,12
20110701|2010-11-22 11:30,22,108.51,108.51,107.99,108,59
20110701|2010-11-22 12:00,22,108,108.1,107.66,107.66,38
20110701|2010-11-22 12:30,22,107.66,107.76,107.13,107.13,61
20110701|2010-11-22 13:00,22,107.5,108.75,107.5,108.75,29
20110701|2010-11-22 20:00,23,108.04,108.04,106.43,106.45,149
20110701|2010-11-22 20:30,23,106.4,106.82,106,106.82,54
20110701|2010-11-22 21:00,23,106.82,107.07,106.7,107.07,6
20110701|2010-11-22 21:30,23,107.15,107.37,107.08,107.08,10
20110701|2010-11-22 22:00,23,106.85,107.15,106.85,107,6
20110701|2010-11-22 23:00,23,106.25,106.35,106.05,106.05,35
20110701|2010-11-22 23:30,23,106.05,106.06,106,106.05,41
20110701|2010-11-23 00:00,23,106,106.2,106,106.2,91
20110701|2010-11-23 00:30,23,106,106.15,105,105.54,145
20110701|2010-11-23 01:00,23,105.54,105.56,104.92,104.92,42
20110701|2010-11-23 01:30,23,104.98,104.98,104.58,104.58,24
20110701|2010-11-23 02:00,23,104.93,105,104.49,104.49,9
20110701|2010-11-23 02:30,23,104.1,104.1,104.1,104.1,1
20110701|2010-11-23 03:00,23,103.79,104.15,103.72,104.15,65
20110701|2010-11-23 03:30,23,104.3,104.9,104.3,104.9,58
20110701|2010-11-23 04:00,23,104.9,104.9,104.65,104.65,29
20110701|2010-11-23 04:30,23,104.35,104.35,104.35,104.35,1
20110701|2010-11-23 05:00,23,104.7,104.7,104.7,104.7,1
20110701|2010-11-23 05:30,23,104.7,104.7,104.58,104.58,3
20110701|2010-11-23 06:30,23,104.25,104.38,104.15,104.38,6
20110701|2010-11-23 07:00,23,104.2,104.2,103.4,103.4,60
20110701|2010-11-23 07:30,23,103.5,103.54,103.19,103.33,57
20110701|2010-11-23 08:00,23,103.33,103.45,103.13,103.44,117
20110701|2010-11-23 08:30,23,103.44,103.79,102.45,102.45,77
20110701|2010-11-23 09:00,23,102.44,102.45,102.06,102.06,252
20110701|2010-11-23 09:30,23,102.06,102.06,102.06,102.06,36
20110701|2010-11-23 11:00,23,102.06,102.06,102.06,102.06,321
20110701|2010-11-23 11:30,23,102.06,102.06,102.06,102.06,3
20110701|2010-11-23 13:00,23,102.06,102.06,102.06,102.06,20
20110701|2010-11-23 20:00,24,102,105.8,102,105.8,205
20110701|2010-11-23 20:30,24,105.97,107.6,104.78,106.58,241
20110701|2010-11-23 21:00,24,106.3,106.39,105.7,105.72,23
20110701|2010-11-23 21:30,24,106.09,106.09,105.8,105.8,3
20110701|2010-11-23 22:00,24,106,106,106,106,6
20110701|2010-11-23 22:30,24,106,106.04,106,106,19
20110701|2010-11-23 23:30,24,105.69,105.69,105.34,105.45,19
20110701|2010-11-24 00:00,24,104.6,104.6,104.1,104.1,2
20110701|2010-11-24 00:30,24,105,106,105,105.9,45
20110701|2010-11-24 01:00,24,105.9,106,105.77,106,21
20110701|2010-11-24 01:30,24,106,106,106,106,2
20110701|2010-11-24 02:00,24,106.2,106.2,106.2,106.2,16
20110701|2010-11-24 03:00,24,105.75,105.75,105.75,105.75,1
20110701|2010-11-24 03:30,24,105.22,105.22,104.9,104.9,8
20110701|2010-11-24 04:00,24,104.9,105.32,104.5,104.5,20
20110701|2010-11-24 04:30,24,104.5,104.5,104,104.42,25
20110701|2010-11-24 05:00,24,104.44,104.44,104.21,104.21,5
20110701|2010-11-24 06:00,24,104.3,104.3,103.51,103.51,6
20110701|2010-11-24 07:00,24,104.96,106.38,104.96,105.9,35
20110701|2010-11-24 07:30,24,105.5,105.9,105.5,105.9,15
20110701|2010-11-24 08:00,24,106.32,107.4,106.2,106.2,108
20110701|2010-11-24 08:30,24,107.02,107.5,107.02,107.17,6
20110701|2010-11-24 09:00,24,107,107.24,106.88,106.88,8
20110701|2010-11-24 09:30,24,106.65,106.81,105.25,106.06,202
20110701|2010-11-24 10:00,24,105.95,106.5,105.95,106.2,52
20110701|2010-11-24 10:30,24,105.96,105.96,105.5,105.5,2
20110701|2010-11-24 11:00,24,105.82,105.99,105.75,105.8,37
20110701|2010-11-24 11:30,24,105.8,106.68,105.8,106.68,22
20110701|2010-11-24 12:00,24,106.63,106.63,106.33,106.47,32
20110701|2010-11-24 12:30,24,106.34,106.75,106.34,106.75,20
20110701|2010-11-24 13:00,24,106.62,107.14,106.46,106.6,164
20110701|2010-11-25 20:00,26,102.99,104.5,102.25,102.6,123
20110701|2010-11-25 20:30,26,103.49,103.49,103,103,2
20110701|2010-11-25 21:00,26,103.75,104.33,103.75,104.17,130
20110701|2010-11-25 21:30,26,104.1,104.2,104.05,104.2,5
20110701|2010-11-25 23:00,26,104.1,104.1,104.1,104.1,5
20110701|2010-11-25 23:30,26,104,104,103.1,103.1,51
20110701|2010-11-26 00:00,26,103,103,102.85,102.85,5
20110701|2010-11-26 00:30,26,102.77,103,102.77,102.9,3
20110701|2010-11-26 01:00,26,103.06,103.06,103,103.06,55
20110701|2010-11-26 01:30,26,103.06,103.06,103.06,103.06,24
20110701|2010-11-26 02:00,26,103.06,103.06,102.8,103.06,25
20110701|2010-11-26 03:00,26,102.78,102.78,102.64,102.78,69
20110701|2010-11-26 03:30,26,102.89,102.89,102.54,102.54,33
20110701|2010-11-26 04:00,26,102.54,102.54,102.31,102.5,100
20110701|2010-11-26 04:30,26,102.36,102.38,102.23,102.23,57
20110701|2010-11-26 05:00,26,102.3,102.35,102.25,102.25,92
20110701|2010-11-26 05:30,26,102.25,102.25,102.25,102.25,2
20110701|2010-11-26 06:30,26,102.32,102.32,102.25,102.25,4
20110701|2010-11-26 07:00,26,103.06,103.06,103.06,103.06,9
20110701|2010-11-26 07:30,26,103.06,103.06,103.06,103.06,3
20110701|2010-11-26 08:30,26,103.34,103.78,103.06,103.7,59
20110701|2010-11-26 09:00,26,103.34,103.4,103.34,103.4,3
20110701|2010-11-26 09:30,26,103.1,103.1,102.15,102.25,214
20110701|2010-11-26 10:00,26,102.15,102.5,102.08,102.28,92
20110701|2010-11-26 10:30,26,102.27,102.3,102.22,102.28,28
20110701|2010-11-26 11:00,26,102.5,102.5,102.5,102.5,7
20110701|2010-11-26 11:30,26,102.8,103.15,102.29,102.65,244
20110701|2010-11-28 20:00,29,102.75,103.51,102.75,103.32,119
20110701|2010-11-28 20:30,29,103.51,104.01,103.51,104.01,79
20110701|2010-11-28 21:00,29,104.25,104.79,104.25,104.79,61
20110701|2010-11-28 21:30,29,104.8,104.8,104.8,104.8,4
20110701|2010-11-28 22:00,29,105.05,105.05,105.05,105.05,6
20110701|2010-11-28 23:30,29,105.68,105.68,105.68,105.68,5
20110701|2010-11-29 00:00,29,105.75,105.86,105.75,105.86,46
20110701|2010-11-29 01:00,29,105.85,105.85,105.85,105.85,1
20110701|2010-11-29 02:00,29,105.1,105.1,104.3,104.3,52
20110701|2010-11-29 02:30,29,104.3,104.3,104.1,104.3,3
20110701|2010-11-29 03:00,29,104.1,104.1,103.96,103.96,38
20110701|2010-11-29 04:00,29,104.4,104.4,104.4,104.4,1
20110701|2010-11-29 05:00,29,103.9,103.9,103.9,103.9,13
20110701|2010-11-29 05:30,29,103.69,103.69,103.69,103.69,1
20110701|2010-11-29 06:30,29,104.04,104.04,104.04,104.04,1
20110701|2010-11-29 07:00,29,104.23,105.07,104.23,105.07,15
20110701|2010-11-29 07:30,29,105.07,105.07,105,105.07,10
20110701|2010-11-29 08:00,29,104.9,104.9,104.9,104.9,2
20110701|2010-11-29 08:30,29,104.6,104.85,104.6,104.85,4
20110701|2010-11-29 09:00,29,104.6,105,104.6,104.91,13
20110701|2010-11-29 09:30,29,105.06,105.5,105.06,105.2,41
20110701|2010-11-29 10:00,29,105.31,106.1,105.31,106.08,77
20110701|2010-11-29 10:30,29,106.1,106.31,105.99,106.31,77
20110701|2010-11-29 11:00,29,106.2,106.3,106.1,106.3,23
20110701|2010-11-29 11:30,29,106.29,106.36,106.29,106.36,47
20110701|2010-11-29 12:00,29,106.36,106.36,106.2,106.3,34
20110701|2010-11-29 12:30,29,106.36,106.36,106.36,106.36,1
20110701|2010-11-29 13:00,29,106.36,106.36,106.23,106.34,102
20110701|2010-11-29 20:00,30,106,107.04,105.1,106.44,79
20110701|2010-11-29 20:30,30,106.2,106.33,105.95,106.33,31
20110701|2010-11-29 21:00,30,105.13,105.13,105,105,29
20110701|2010-11-29 21:30,30,105.3,105.3,105.3,105.3,1
20110701|2010-11-29 22:00,30,105.1,105.1,105,105,4
20110701|2010-11-29 22:30,30,105,105,104.8,104.8,74
20110701|2010-11-29 23:30,30,104.7,104.87,104.7,104.87,2
20110701|2010-11-30 00:00,30,105.07,105.68,105.05,105.68,6
20110701|2010-11-30 00:30,30,106.18,107.27,106.18,107.27,18
20110701|2010-11-30 01:00,30,107.49,108.25,107.49,108.25,50
20110701|2010-11-30 01:30,30,108.39,108.39,108.39,108.39,23
20110701|2010-11-30 02:00,30,108.39,108.39,108.35,108.35,29
20110701|2010-11-30 02:30,30,108.35,108.35,108.35,108.35,2
20110701|2010-11-30 03:30,30,108,109,108,109,34
20110701|2010-11-30 04:00,30,109,109.07,109,109,36
20110701|2010-11-30 04:30,30,109,109,109,109,22
20110701|2010-11-30 05:00,30,109,109.07,108.98,108.98,27
20110701|2010-11-30 05:30,30,108.95,109.07,108.8,109.07,12
20110701|2010-11-30 06:00,30,109.06,109.14,109.03,109.14,6
20110701|2010-11-30 06:30,30,108.49,108.5,108.39,108.39,13
20110701|2010-11-30 07:00,30,108.21,108.21,107.32,107.33,32
20110701|2010-11-30 07:30,30,107.15,107.27,106.85,107.27,58
20110701|2010-11-30 08:00,30,107.32,107.34,107,107,7
20110701|2010-11-30 08:30,30,107,107.4,107,107.4,46
20110701|2010-11-30 09:00,30,107.72,108.13,107.72,108.13,36
20110701|2010-11-30 09:30,30,108.05,108.66,107,107.29,166
20110701|2010-11-30 10:00,30,107.29,107.58,106.7,107.1,264
20110701|2010-11-30 10:30,30,107.05,107.44,107.05,107.29,18
20110701|2010-11-30 11:00,30,107.6,107.6,107.6,107.6,1
20110701|2010-11-30 11:30,30,107.73,107.73,107.5,107.65,4
20110701|2010-11-30 12:00,30,107.65,107.82,107.64,107.82,9
20110701|2010-11-30 12:30,30,107.72,107.8,107.72,107.8,35
20110701|2010-11-30 13:00,30,107.9,108.14,107.8,107.85,159
20110701|2010-11-30 20:00,1,108,108.24,107.8,107.8,13
20110701|2010-11-30 20:30,1,108.96,108.99,108.96,108.99,3
20110701|2010-11-30 21:00,1,108,108,108,108,5
20110701|2010-11-30 21:30,1,108.01,108.01,107.8,107.8,6
20110701|2010-12-01 00:00,1,108.96,108.96,108.96,108.96,1
20110701|2010-12-01 01:00,1,108,108,108,108,3
20110701|2010-12-01 02:00,1,109.17,109.17,109.17,109.17,2
20110701|2010-12-01 03:00,1,109.35,109.42,109.35,109.42,40
20110701|2010-12-01 03:30,1,109.42,109.55,109.42,109.55,5
20110701|2010-12-01 04:00,1,109.75,109.78,109.75,109.78,2
20110701|2010-12-01 05:30,1,109.72,109.72,109.72,109.72,1
20110701|2010-12-01 06:00,1,109.78,110.03,109.73,110.03,4
20110701|2010-12-01 07:00,1,109.97,109.97,109.22,109.75,25
20110701|2010-12-01 07:30,1,109.58,109.58,109.58,109.58,1
20110701|2010-12-01 08:00,1,109.58,109.58,109.45,109.45,22
20110701|2010-12-01 08:30,1,109.75,111.7,109.75,111.5,32
20110701|2010-12-01 09:00,1,111.49,111.8,111.47,111.64,38
20110701|2010-12-01 09:30,1,111.54,111.72,110.75,110.85,147
20110701|2010-12-01 10:00,1,111.46,111.75,111.46,111.62,100
20110701|2010-12-01 10:30,1,111.49,112.08,111.49,112.08,110
20110701|2010-12-01 11:00,1,112.08,112.08,112.08,112.08,6
20110701|2010-12-01 12:00,1,112.08,112.08,112.08,112.08,1
20110701|2010-12-01 13:00,1,112.08,112.08,112.08,112.08,1
20110701|2010-12-01 20:00,2,113.23,115.01,113.23,115.01,59
20110701|2010-12-01 20:30,2,114.73,114.73,114.73,114.73,1
20110701|2010-12-01 21:00,2,114.4,114.4,114.4,114.4,1
20110701|2010-12-01 21:30,2,114.72,115.5,114.72,115.5,6
20110701|2010-12-01 22:00,2,115.5,115.52,115.5,115.52,6
20110701|2010-12-01 22:30,2,115.38,115.38,115.38,115.38,2
20110701|2010-12-01 23:00,2,115.5,115.53,115.5,115.5,9
20110701|2010-12-01 23:30,2,115,115,115,115,1
20110701|2010-12-02 00:00,2,115.05,115.05,115,115,13
20110701|2010-12-02 01:00,2,115.35,115.6,115.35,115.59,76
20110701|2010-12-02 01:30,2,115.6,115.6,115.6,115.6,2
20110701|2010-12-02 02:00,2,115.6,115.6,115.58,115.6,10
20110701|2010-12-02 02:30,2,115.59,115.59,115.2,115.2,22
20110701|2010-12-02 03:00,2,115.25,115.25,115.1,115.24,54
20110701|2010-12-02 03:30,2,115.24,115.97,115.24,115.97,321
20110701|2010-12-02 04:00,2,115.95,116.2,115.95,116.2,52
20110701|2010-12-02 04:30,2,115.5,115.59,115.5,115.59,5
20110701|2010-12-02 05:00,2,115.57,115.98,115.57,115.81,19
20110701|2010-12-02 05:30,2,115.36,115.36,115.1,115.32,45
20110701|2010-12-02 06:00,2,115.12,115.55,115.05,115.55,32
20110701|2010-12-02 06:30,2,115.5,115.6,114.79,115.42,55
20110701|2010-12-02 07:00,2,115.5,116.18,115.5,116.18,27
20110701|2010-12-02 07:30,2,116.18,116.19,115.45,115.5,89
20110701|2010-12-02 08:00,2,115.6,116.4,115.03,115.62,43
20110701|2010-12-02 08:30,2,115.9,117.08,115.9,117.08,182
20110701|2010-12-02 09:00,2,117.05,117.08,116.59,116.59,154
20110701|2010-12-02 09:30,2,116.74,117.08,116.48,117.08,67
20110701|2010-12-02 13:00,2,117.08,117.08,117.08,117.08,1
20110701|2010-12-02 20:00,3,117.56,119.31,117.56,119.31,151
20110701|2010-12-02 20:30,3,119.31,119.82,119.31,119.31,18
20110701|2010-12-02 21:00,3,118.56,118.71,118,118,70
20110701|2010-12-02 21:30,3,118.95,119.61,118.95,119.61,27
20110701|2010-12-02 22:00,3,119.5,119.5,119.5,119.5,1
20110701|2010-12-02 22:30,3,119.5,119.5,119.3,119.3,5
20110701|2010-12-02 23:30,3,118.5,118.5,118,118,8
20110701|2010-12-03 00:00,3,118.58,118.58,118.58,118.58,1
20110701|2010-12-03 00:30,3,118,118,117.75,117.85,30
20110701|2010-12-03 01:00,3,118.49,118.49,118.49,118.49,5
20110701|2010-12-03 01:30,3,118.49,118.51,118.49,118.51,11
20110701|2010-12-03 02:00,3,118.48,118.48,118.48,118.48,1
20110701|2010-12-03 02:30,3,118.6,120,118.6,119.6,32
20110701|2010-12-03 03:00,3,120,120,120,120,2
20110701|2010-12-03 03:30,3,119.5,120.05,119.44,120.05,8
20110701|2010-12-03 04:00,3,120.1,120.4,120.05,120.05,21
20110701|2010-12-03 04:30,3,120.05,120.1,120.05,120.05,18
20110701|2010-12-03 05:00,3,120.05,120.1,119.85,120.1,13
20110701|2010-12-03 05:30,3,120.53,121.58,120.51,121.42,137
20110701|2010-12-03 06:00,3,121.33,121.33,120.65,120.8,39
20110701|2010-12-03 06:30,3,120.72,121,120.72,120.99,13
20110701|2010-12-03 07:00,3,121,123.08,121,122.96,336
20110701|2010-12-03 07:30,3,122.73,123.07,121.6,122.22,201
20110701|2010-12-03 08:00,3,122.4,122.5,122.2,122.2,66
20110701|2010-12-03 08:30,3,122.2,123.08,122.11,123.08,358
20110701|2010-12-03 09:00,3,123.08,123.08,123.08,123.08,25
20110701|2010-12-03 09:30,3,123.08,123.08,123.08,123.08,55
20110701|2010-12-03 10:00,3,123.08,123.08,123.08,123.08,55
20110701|2010-12-03 10:30,3,123.08,123.08,123.08,123.08,8
20110701|2010-12-03 12:30,3,123.08,123.08,123.08,123.08,11
20110701|2010-12-03 13:00,3,123.08,123.08,122.55,122.74,274
20110701|2010-12-05 20:00,6,124.1,125,124.1,124.23,113
20110701|2010-12-05 20:30,6,124.29,124.29,122.4,122.52,63
20110701|2010-12-05 21:00,6,122.52,122.52,119.8,120,39
20110701|2010-12-05 21:30,6,120.72,121.44,120.72,121.44,3
20110701|2010-12-05 22:00,6,121.48,122.5,121.48,122.07,20
20110701|2010-12-05 22:30,6,122,122.79,121.75,121.75,13
20110701|2010-12-05 23:00,6,121.75,121.75,121.75,121.75,4
20110701|2010-12-05 23:30,6,122,122.1,121.8,121.9,35
20110701|2010-12-06 00:00,6,121.63,121.63,121.5,121.5,2
20110701|2010-12-06 00:30,6,121.5,121.5,121.5,121.5,2
20110701|2010-12-06 01:00,6,121.15,121.15,121.15,121.15,1
20110701|2010-12-06 01:30,6,121.1,121.1,121.1,121.1,1
20110701|2010-12-06 03:00,6,119.77,119.77,119.2,119.2,25
20110701|2010-12-06 03:30,6,119.2,119.25,119.2,119.25,5
20110701|2010-12-06 04:00,6,119.25,119.25,119.25,119.25,5
20110701|2010-12-06 04:30,6,119.66,119.66,119.14,119.14,4
20110701|2010-12-06 06:00,6,119.7,119.7,119.7,119.7,1
20110701|2010-12-06 06:30,6,119.25,119.25,119.25,119.25,1
20110701|2010-12-06 07:00,6,119.25,119.5,119.25,119.5,7
20110701|2010-12-06 07:30,6,119.63,119.63,119.03,119.03,33
20110701|2010-12-06 08:00,6,119.89,120,119.75,120,16
20110701|2010-12-06 08:30,6,120,121.15,119.94,121.15,34
20110701|2010-12-06 09:00,6,121.01,121.02,118.61,120,16
20110701|2010-12-06 09:30,6,120.44,121.76,117.98,117.98,45
20110701|2010-12-06 10:00,6,118.84,119.42,118.41,119.16,15
20110701|2010-12-06 10:30,6,118.45,119.91,118.3,119.52,45
20110701|2010-12-06 11:00,6,119.2,119.2,117.4,117.5,306
20110701|2010-12-06 11:30,6,117.5,117.99,117.5,117.99,14
20110701|2010-12-06 12:00,6,117.62,117.8,117.6,117.61,57
20110701|2010-12-06 12:30,6,117.61,118.54,117.61,118.35,56
20110701|2010-12-06 13:00,6,118.48,119.3,118.42,118.54,121
20110701|2010-12-06 20:00,7,118.31,121.48,117.5,121.48,126
20110701|2010-12-06 20:30,7,120.4,120.4,118.51,118.51,6
20110701|2010-12-06 21:00,7,118.55,119.37,118.55,119.37,6
20110701|2010-12-06 21:30,7,119.5,119.5,119.49,119.49,6
20110701|2010-12-06 23:30,7,119,119,119,119,11
20110701|2010-12-07 00:00,7,119.2,119.45,119.2,119.45,10
20110701|2010-12-07 00:30,7,119.5,119.55,119.5,119.55,7
20110701|2010-12-07 01:00,7,119.8,120.94,119.8,120.94,11
20110701|2010-12-07 01:30,7,120.49,120.8,120.22,120.8,9
20110701|2010-12-07 02:00,7,121,121.4,121,121.33,14
20110701|2010-12-07 03:00,7,121.3,121.3,121.3,121.3,5
20110701|2010-12-07 03:30,7,121.5,121.5,121.12,121.12,7
20110701|2010-12-07 04:00,7,121,121.08,120.8,120.8,8
20110701|2010-12-07 04:30,7,120.08,120.08,120,120,8
20110701|2010-12-07 05:30,7,119.54,120,119.5,120,14
20110701|2010-12-07 06:00,7,120,120,120,120,28
20110701|2010-12-07 06:30,7,119.7,120,119.7,120,16
20110701|2010-12-07 07:00,7,119.91,120.87,119.72,120,31
20110701|2010-12-07 07:30,7,120.11,120.24,119.85,119.85,57
20110701|2010-12-07 08:00,7,119.85,119.92,119.7,119.91,33
20110701|2010-12-07 08:30,7,120,120.06,119.9,120.06,79
20110701|2010-12-07 09:00,7,120.18,120.55,119.88,120.4,92
20110701|2010-12-07 09:30,7,119.84,119.84,118.73,118.87,330
20110701|2010-12-07 10:00,7,118.84,119.04,118.31,118.31,50
20110701|2010-12-07 10:30,7,118.2,118.3,117.33,117.51,199
20110701|2010-12-07 11:00,7,117.28,117.46,116.5,117.06,133
20110701|2010-12-07 11:30,7,116.9,116.92,116.52,116.52,24
20110701|2010-12-07 12:00,7,116.53,116.77,116.5,116.5,34
20110701|2010-12-07 12:30,7,117.2,118,117.2,118,24
20110701|2010-12-07 13:00,7,118,118.17,117.6,118,108
20110701|2010-12-07 20:00,8,116.35,116.4,116,116.38,31
20110701|2010-12-07 20:30,8,116.2,116.71,116.2,116.67,33
20110701|2010-12-07 21:00,8,116.05,116.05,116.05,116.05,1
20110701|2010-12-07 22:30,8,116.05,116.05,115.95,115.95,15
20110701|2010-12-07 23:30,8,115.95,115.95,115.95,115.95,7
20110701|2010-12-08 00:30,8,115.36,115.51,114,114.51,46
20110701|2010-12-08 01:30,8,114.32,114.32,114.32,114.32,1
20110701|2010-12-08 02:00,8,114.41,114.41,114.4,114.4,2
20110701|2010-12-08 02:30,8,114.1,114.1,114,114,32
20110701|2010-12-08 03:30,8,114.3,114.65,114.3,114.65,4
20110701|2010-12-08 04:30,8,114.61,114.61,114.5,114.5,5
20110701|2010-12-08 05:00,8,114.5,114.5,114.5,114.5,1
20110701|2010-12-08 05:30,8,114.73,114.73,114.73,114.73,5
20110701|2010-12-08 06:00,8,114.6,114.6,114.6,114.6,3
20110701|2010-12-08 06:30,8,114.6,114.6,114.3,114.3,3
20110701|2010-12-08 07:30,8,114.9,115.18,114.9,115.18,7
20110701|2010-12-08 08:00,8,114.84,115.45,114.7,115.45,15
20110701|2010-12-08 08:30,8,115.24,116.48,115.09,115.09,27
20110701|2010-12-08 09:00,8,115.5,115.5,114.76,114.88,69
20110701|2010-12-08 09:30,8,114.97,115.15,114.2,115,166
20110701|2010-12-08 10:00,8,115,117.35,115,117.21,199
20110701|2010-12-08 10:30,8,117.2,119.7,116.74,118.74,201
20110701|2010-12-08 11:00,8,118.9,118.9,117.47,117.8,22
20110701|2010-12-08 11:30,8,117.38,117.69,116.5,116.5,90
20110701|2010-12-08 12:00,8,116.5,116.7,115.34,115.92,138
20110701|2010-12-08 12:30,8,115.85,116.34,115.6,116.28,36
20110701|2010-12-08 13:00,8,116.35,116.55,115.83,116.11,95
20110701|2010-12-08 20:00,9,116.25,116.85,116.25,116.85,11
20110701|2010-12-08 20:30,9,116.6,116.6,116,116,42
20110701|2010-12-08 21:00,9,115.92,115.92,115.11,115.11,55
20110701|2010-12-08 23:00,9,115.33,115.33,115.33,115.33,1
20110701|2010-12-08 23:30,9,115.3,115.3,115.12,115.12,5
20110701|2010-12-09 00:00,9,115.17,115.18,114.7,114.75,39
20110701|2010-12-09 00:30,9,114.65,114.71,114.65,114.65,22
20110701|2010-12-09 01:00,9,114.65,114.78,114.65,114.78,2
20110701|2010-12-09 01:30,9,114.65,114.65,114.65,114.65,7
20110701|2010-12-09 02:00,9,114.85,114.89,114.85,114.89,2
20110701|2010-12-09 03:00,9,114.65,114.82,114.65,114.82,12
20110701|2010-12-09 04:00,9,114.65,114.65,114.65,114.65,2
20110701|2010-12-09 04:30,9,114.9,114.9,114.9,114.9,2
20110701|2010-12-09 05:00,9,114.9,114.9,114.9,114.9,9
20110701|2010-12-09 05:30,9,114.9,114.9,114.9,114.9,17
20110701|2010-12-09 06:00,9,114.9,115.09,114.9,115.09,2
20110701|2010-12-09 06:30,9,114.77,114.77,114.7,114.7,3
20110701|2010-12-09 07:00,9,115,115,114.4,114.75,26
20110701|2010-12-09 07:30,9,114.67,116.02,114.67,116.02,109
20110701|2010-12-09 08:00,9,116.35,120.19,116.35,120.15,349
20110701|2010-12-09 08:30,9,119.9,120.19,119.39,120.19,287
20110701|2010-12-09 09:00,9,120.19,120.19,120.19,120.19,8
20110701|2010-12-09 09:30,9,120.19,120.19,120.19,120.19,14
20110701|2010-12-09 10:00,9,120.19,120.19,120.19,120.19,1
20110701|2010-12-09 10:30,9,120.19,120.19,120,120.19,318
20110701|2010-12-09 11:30,9,120.19,120.19,120.19,120.19,100
20110701|2010-12-09 12:00,9,120.19,120.19,120.19,120.19,1
20110701|2010-12-09 20:00,10,118.1,121,118.1,119.95,190
20110701|2010-12-09 20:30,10,119.6,119.8,119.01,119.01,26
20110701|2010-12-09 21:00,10,119.01,119.17,118.85,118.85,16
20110701|2010-12-09 22:00,10,119.75,119.75,119.75,119.75,2
20110701|2010-12-09 22:30,10,119.75,119.75,119.75,119.75,2
20110701|2010-12-09 23:00,10,119.69,119.9,119.69,119.8,21
20110701|2010-12-09 23:30,10,119.74,119.74,119.74,119.74,1
20110701|2010-12-10 00:00,10,120.43,120.5,120.4,120.5,49
20110701|2010-12-10 00:30,10,120.45,120.52,120.4,120.42,49
20110701|2010-12-10 01:00,10,120.4,120.4,120.4,120.4,2
20110701|2010-12-10 01:30,10,120.01,120.02,120.01,120.02,2
20110701|2010-12-10 02:00,10,119.9,120.4,119.9,120.4,10
20110701|2010-12-10 03:00,10,120.5,120.5,120.5,120.5,13
20110701|2010-12-10 03:30,10,120.5,120.5,120.49,120.5,19
20110701|2010-12-10 04:00,10,120.24,122.05,120,122.05,160
20110701|2010-12-10 04:30,10,122.05,122.05,121.99,122,90
20110701|2010-12-10 05:30,10,121.82,122,121.7,122,20
20110701|2010-12-10 06:00,10,122.09,123.3,122.09,122.82,64
20110701|2010-12-10 06:30,10,123.01,123.17,122.9,123.17,46
20110701|2010-12-10 07:00,10,123.17,123.17,122.5,122.5,62
20110701|2010-12-10 07:30,10,122.5,125.01,122.5,122.84,366
20110701|2010-12-10 08:00,10,123.2,123.2,121.3,121.5,85
20110701|2010-12-10 08:30,10,121.49,121.55,120.7,120.7,111
20110701|2010-12-10 09:00,10,120.7,121.4,120.61,121.4,43
20110701|2010-12-10 09:30,10,121.39,123.51,121.39,123.1,463
20110701|2010-12-10 10:00,10,123.1,123.31,122.75,123.01,60
20110701|2010-12-10 10:30,10,122.92,122.94,122.19,122.4,26
20110701|2010-12-10 11:00,10,122.2,122.4,122.19,122.19,42
20110701|2010-12-10 11:30,10,122.01,122.01,121,121,149
20110701|2010-12-10 12:00,10,121.04,121.54,120.95,121.54,117
20110701|2010-12-10 12:30,10,121.54,122.4,121.3,121.54,65
20110701|2010-12-10 13:00,10,120.97,121.15,120.48,120.48,250
20110701|2010-12-12 20:00,13,121.37,121.5,121.28,121.28,10
20110701|2010-12-12 20:30,13,121.48,122.76,121.48,122.76,63
20110701|2010-12-12 21:00,13,122.56,122.57,122.47,122.5,5
20110701|2010-12-12 21:30,13,122.49,122.49,122.49,122.49,1
20110701|2010-12-12 22:00,13,122.77,122.95,122.77,122.95,25
20110701|2010-12-12 22:30,13,122.4,122.4,122.4,122.4,1
20110701|2010-12-12 23:30,13,122.55,122.84,122.51,122.71,10
20110701|2010-12-13 00:00,13,122.9,123.2,122.9,123,34
20110701|2010-12-13 01:00,13,122.58,122.58,122.58,122.58,1
20110701|2010-12-13 03:00,13,123.3,123.37,123.3,123.37,15
20110701|2010-12-13 03:30,13,123.14,123.15,122.8,122.8,13
20110701|2010-12-13 04:30,13,123.01,123.2,123.01,123.05,40
20110701|2010-12-13 06:00,13,123.15,123.15,123.15,123.15,1
20110701|2010-12-13 07:00,13,123.25,123.25,123.25,123.25,1
20110701|2010-12-13 07:30,13,122.82,122.82,122.65,122.7,4
20110701|2010-12-13 08:00,13,123.25,123.7,123.25,123.7,7
20110701|2010-12-13 08:30,13,123.48,124.68,123.48,124.39,213
20110701|2010-12-13 09:00,13,124.6,124.84,123.69,124.5,615
20110701|2010-12-13 09:30,13,124.5,124.84,124.22,124.37,315
20110701|2010-12-13 10:00,13,124.39,124.49,124.3,124.3,39
20110701|2010-12-13 10:30,13,124.4,124.84,124.31,124.8,100
20110701|2010-12-13 11:00,13,124.8,124.84,124.75,124.84,26
20110701|2010-12-13 11:30,13,124.84,124.84,124.73,124.84,30
20110701|2010-12-13 12:00,13,124.84,124.84,124.69,124.75,68
20110701|2010-12-13 12:30,13,124.75,124.84,124.75,124.8,25
20110701|2010-12-13 13:00,13,124.84,124.84,124.84,124.84,6
20110701|2010-12-13 20:00,14,125,127.2,125,127.18,183
20110701|2010-12-13 20:30,14,126.65,127.91,126.65,127.65,85
20110701|2010-12-13 21:00,14,127.65,127.65,126.7,127.31,20
20110701|2010-12-13 21:30,14,127.9,128,127.9,128,8
20110701|2010-12-13 22:00,14,128,128,128,128,35
20110701|2010-12-13 22:30,14,128,128.42,128,128.42,3
20110701|2010-12-13 23:00,14,128.79,129.01,128.79,129.01,45
20110701|2010-12-13 23:30,14,129.01,129.01,128.84,128.84,8
20110701|2010-12-14 00:00,14,128.84,128.9,128.33,128.5,106
20110701|2010-12-14 00:30,14,128.48,128.48,128.35,128.35,51
20110701|2010-12-14 01:00,14,128.83,128.84,128.75,128.8,32
20110701|2010-12-14 01:30,14,128.8,128.82,128.8,128.82,2
20110701|2010-12-14 02:00,14,128.95,129.01,128.8,128.8,58
20110701|2010-12-14 02:30,14,128.8,128.82,128.8,128.82,10
20110701|2010-12-14 03:00,14,128.81,128.82,128.8,128.8,59
20110701|2010-12-14 03:30,14,129.01,129.01,128.64,128.64,13
20110701|2010-12-14 04:00,14,128.64,129.01,128.64,129.01,45
20110701|2010-12-14 04:30,14,129.01,129.3,129.01,129.3,26
20110701|2010-12-14 05:00,14,129.29,129.34,129.29,129.34,29
20110701|2010-12-14 05:30,14,129.29,129.34,129.29,129.34,8
20110701|2010-12-14 06:00,14,129.3,129.32,129.3,129.32,8
20110701|2010-12-14 06:30,14,129.43,129.68,129.36,129.68,27
20110701|2010-12-14 07:00,14,129.55,129.73,129.55,129.61,107
20110701|2010-12-14 07:30,14,129.6,129.84,129.6,129.84,170
20110701|2010-12-14 08:00,14,129.84,129.84,129.84,129.84,10
20110701|2010-12-14 08:30,14,129.84,129.84,128.15,128.25,270
20110701|2010-12-14 09:00,14,128.25,128.35,127.86,128.1,399
20110701|2010-12-14 09:30,14,128.5,128.5,127.81,127.81,190
20110701|2010-12-14 10:00,14,127.89,127.96,127.74,127.74,90
20110701|2010-12-14 10:30,14,127.91,127.91,127.72,127.72,53
20110701|2010-12-14 11:00,14,127.72,127.86,127.64,127.86,109
20110701|2010-12-14 11:30,14,127.85,128.03,127.64,127.64,33
20110701|2010-12-14 12:00,14,127.64,127.64,127.06,127.4,169
20110701|2010-12-14 12:30,14,127.41,127.64,127.2,127.36,28
20110701|2010-12-14 13:00,14,127.25,127.38,126.55,126.66,174
20110701|2010-12-14 20:00,15,126.2,127.9,126.01,126.5,14
20110701|2010-12-14 20:30,15,126.01,126.01,125.39,125.51,88
20110701|2010-12-14 21:00,15,125.51,125.66,125.39,125.39,57
20110701|2010-12-14 21:30,15,125.16,125.16,125.11,125.11,23
20110701|2010-12-14 22:00,15,125.74,125.9,125.74,125.9,2
20110701|2010-12-14 22:30,15,125.63,125.66,125.17,125.17,8
20110701|2010-12-14 23:00,15,125.16,125.16,125.13,125.13,3
20110701|2010-12-14 23:30,15,125.15,125.15,125.15,125.15,10
20110701|2010-12-15 00:00,15,125.42,125.42,124.97,124.97,8
20110701|2010-12-15 00:30,15,124.87,124.87,124.71,124.71,23
20110701|2010-12-15 01:00,15,125.51,125.51,125.51,125.51,2
20110701|2010-12-15 01:30,15,124.53,124.53,123.96,124,41
20110701|2010-12-15 02:00,15,124.2,124.2,124,124,2
20110701|2010-12-15 02:30,15,123.91,123.91,123.81,123.81,16
20110701|2010-12-15 03:00,15,124.13,124.25,123.83,123.83,10
20110701|2010-12-15 03:30,15,124.24,124.24,124.24,124.24,3
20110701|2010-12-15 04:00,15,124.24,124.58,124.24,124.58,8
20110701|2010-12-15 04:30,15,124.2,124.2,124.2,124.2,1
20110701|2010-12-15 05:00,15,124.1,124.1,124.1,124.1,19
20110701|2010-12-15 05:30,15,124.6,124.6,124.3,124.3,3
20110701|2010-12-15 06:00,15,123.86,123.88,123.76,123.76,3
20110701|2010-12-15 06:30,15,124.65,124.65,124.65,124.65,40
20110701|2010-12-15 07:00,15,124.5,125.41,124.5,124.77,65
20110701|2010-12-15 07:30,15,124.13,124.13,123.75,124.13,21
20110701|2010-12-15 08:00,15,124.27,124.91,124.1,124.91,83
20110701|2010-12-15 08:30,15,125,125.47,124.9,125.2,80
20110701|2010-12-15 09:00,15,125.24,125.44,124.28,124.29,183
20110701|2010-12-15 09:30,15,124.3,125.63,124.25,125.2,73
20110701|2010-12-15 10:00,15,124.78,124.78,123.52,123.8,190
20110701|2010-12-15 10:30,15,123.83,124.29,123.7,123.84,32
20110701|2010-12-15 11:00,15,123.71,123.94,123.5,123.52,168
20110701|2010-12-15 11:30,15,123.5,123.55,123.11,123.11,59
20110701|2010-12-15 12:00,15,123.24,123.9,123.2,123.4,45
20110701|2010-12-15 12:30,15,123.95,123.95,123.95,123.95,2
20110701|2010-12-15 13:00,15,123.5,123.7,123.06,123.09,78
20110701|2010-12-15 20:00,16,126.24,126.24,124.31,125.75,33
20110701|2010-12-15 20:30,16,124.84,125.44,124.42,125.44,10
20110701|2010-12-15 21:00,16,125.58,125.58,125.58,125.58,1
20110701|2010-12-15 21:30,16,125.5,125.55,125.5,125.55,2
20110701|2010-12-15 22:00,16,125.55,125.68,125.55,125.68,10
20110701|2010-12-15 23:00,16,125.4,125.4,125.4,125.4,1
20110701|2010-12-15 23:30,16,125.4,125.79,125.4,125.73,11
20110701|2010-12-16 00:00,16,125.6,125.6,125.6,125.6,4
20110701|2010-12-16 00:30,16,125.8,126,125.8,126,7
20110701|2010-12-16 01:00,16,125.58,125.9,125.58,125.9,9
20110701|2010-12-16 01:30,16,125.9,125.9,125.66,125.66,2
20110701|2010-12-16 02:30,16,126.23,126.23,126.23,126.23,40
20110701|2010-12-16 03:00,16,126.23,126.23,126.23,126.23,4
20110701|2010-12-16 03:30,16,126.89,126.97,126.89,126.97,12
20110701|2010-12-16 05:30,16,126.98,126.98,126.7,126.7,24
20110701|2010-12-16 06:00,16,126.6,126.6,126.35,126.35,16
20110701|2010-12-16 06:30,16,126.5,126.84,126.5,126.84,63
20110701|2010-12-16 07:00,16,126.91,126.97,126.78,126.78,11
20110701|2010-12-16 07:30,16,126.8,126.8,126.49,126.59,21
20110701|2010-12-16 08:00,16,126.69,126.73,126.69,126.73,11
20110701|2010-12-16 08:30,16,126.54,126.55,126,126,15
20110701|2010-12-16 09:00,16,126,126,125,125.34,76
20110701|2010-12-16 09:30,16,125.73,125.73,124.41,125.1,89
20110701|2010-12-16 10:00,16,125.36,125.6,125.36,125.44,49
20110701|2010-12-16 10:30,16,125.6,125.74,125.5,125.5,19
20110701|2010-12-16 11:00,16,125.6,125.6,125.55,125.58,10
20110701|2010-12-16 11:30,16,125.64,125.9,125.6,125.9,16
20110701|2010-12-16 12:00,16,125.89,125.99,125.89,125.99,13
20110701|2010-12-16 12:30,16,125.87,125.87,124.86,124.86,44
20110701|2010-12-16 13:00,16,125.26,125.45,124.84,125.45,46
20110701|2010-12-16 13:30,16,125.5,125.5,125.5,125.5,1
20110701|2010-12-16 20:00,17,125.13,125.13,124.52,124.52,4
20110701|2010-12-16 20:30,17,124.97,124.98,124.95,124.95,6
20110701|2010-12-16 21:00,17,125,127.24,125,127.24,29
20110701|2010-12-16 21:30,17,127.22,127.46,127.2,127.46,28
20110701|2010-12-16 22:00,17,126.7,126.7,126.7,126.7,1
20110701|2010-12-16 22:30,17,126.42,126.74,126.41,126.74,4
20110701|2010-12-16 23:30,17,126.28,126.28,126.28,126.28,1
20110701|2010-12-17 00:30,17,126,126,125.8,125.81,3
20110701|2010-12-17 01:00,17,125.81,125.81,125.13,125.13,33
20110701|2010-12-17 01:30,17,125,125,124.48,124.49,22
20110701|2010-12-17 02:30,17,124.65,124.79,124.65,124.79,3
20110701|2010-12-17 03:00,17,124.92,124.97,124.92,124.97,2
20110701|2010-12-17 03:30,17,124.5,124.5,124.48,124.48,2
20110701|2010-12-17 04:00,17,124.55,124.71,124.05,124.69,12
20110701|2010-12-17 05:00,17,124.5,124.78,124.1,124.1,7
20110701|2010-12-17 05:30,17,124.18,124.18,124.18,124.18,3
20110701|2010-12-17 06:30,17,124.05,124.05,123.68,124,26
20110701|2010-12-17 07:00,17,124,124,123.8,123.8,2
20110701|2010-12-17 07:30,17,123.76,124,123.2,123.53,38
20110701|2010-12-17 08:00,17,123.4,123.4,122.27,122.27,78
20110701|2010-12-17 08:30,17,122.25,122.25,122.25,122.25,1
20110701|2010-12-17 09:00,17,122.54,122.65,122.01,122.65,9
20110701|2010-12-17 09:30,17,122.35,124.47,122,122.8,177
20110701|2010-12-17 10:00,17,122.6,124.01,122.4,123.3,27
20110701|2010-12-17 10:30,17,124.15,124.75,123.76,123.8,83
20110701|2010-12-17 11:00,17,123.97,124.75,123.8,124.7,222
20110701|2010-12-17 11:30,17,124.7,124.7,124.21,124.3,20
20110701|2010-12-17 12:00,17,124.2,124.27,123.36,123.84,42
20110701|2010-12-17 12:30,17,123.4,124.34,122.52,124.34,288
20110701|2010-12-17 13:00,17,124.4,125.5,124.34,124.69,294
20110701|2010-12-19 20:00,20,126.98,128,126,127.7,102
20110701|2010-12-19 20:30,20,126.55,126.8,126.3,126.5,8
20110701|2010-12-19 21:00,20,125.8,125.8,125.8,125.8,1
20110701|2010-12-19 21:30,20,125.95,125.95,125.9,125.9,4
20110701|2010-12-19 22:00,20,125.9,125.9,125.9,125.9,1
20110701|2010-12-19 22:30,20,125.9,125.9,125.9,125.9,5
20110701|2010-12-19 23:00,20,126.69,126.69,126.69,126.69,1
20110701|2010-12-19 23:30,20,126.45,127,126.45,127,14
20110701|2010-12-20 01:00,20,127,127,126.8,126.8,11
20110701|2010-12-20 01:30,20,127,127,127,127,2
20110701|2010-12-20 02:00,20,126.8,126.8,126.8,126.8,8
20110701|2010-12-20 03:00,20,126.9,126.9,126.9,126.9,1
20110701|2010-12-20 03:30,20,127.11,127.38,127.11,127.38,7
20110701|2010-12-20 04:00,20,127.68,127.69,127.38,127.4,14
20110701|2010-12-20 04:30,20,127.37,127.46,127.2,127.38,7
20110701|2010-12-20 05:00,20,127.38,127.38,127.38,127.38,2
20110701|2010-12-20 05:30,20,127.5,127.52,127.5,127.52,12
20110701|2010-12-20 06:00,20,127.52,127.52,127.17,127.17,30
20110701|2010-12-20 06:30,20,127.17,127.53,127.05,127.53,26
20110701|2010-12-20 07:00,20,127.79,127.8,127.79,127.8,2
20110701|2010-12-20 07:30,20,127.8,128,127.8,128,11
20110701|2010-12-20 08:00,20,128,128.07,127.9,128.07,11
20110701|2010-12-20 08:30,20,127.92,128.1,127.68,127.75,100
20110701|2010-12-20 09:00,20,127.5,127.62,127.34,127.34,20
20110701|2010-12-20 09:30,20,127.21,128.93,127.2,128.88,180
20110701|2010-12-20 10:00,20,128.81,128.93,128.75,128.93,147
20110701|2010-12-20 10:30,20,128.93,128.93,128.93,128.93,1
20110701|2010-12-20 11:00,20,128.93,128.93,128.93,128.93,31
20110701|2010-12-20 11:30,20,128.93,128.93,128.93,128.93,45
20110701|2010-12-20 12:00,20,128.93,128.93,128.93,128.93,12
20110701|2010-12-20 12:30,20,128.93,128.93,128.93,128.93,9
20110701|2010-12-20 13:00,20,128.93,128.93,128.93,128.93,9
20110701|2010-12-20 20:00,21,130.24,131.8,130.24,131.07,245
20110701|2010-12-20 20:30,21,131.07,131.55,130.9,131,72
20110701|2010-12-20 21:00,21,130.99,131.75,130.48,130.62,85
20110701|2010-12-20 21:30,21,130.42,130.42,130.24,130.24,7
20110701|2010-12-20 22:00,21,130.79,130.9,130.79,130.89,6
20110701|2010-12-20 22:30,21,130.99,130.99,130.99,130.99,2
20110701|2010-12-20 23:00,21,131.2,131.22,131,131,6
20110701|2010-12-20 23:30,21,131.1,131.28,131,131.28,24
20110701|2010-12-21 00:00,21,131.28,131.75,131.1,131.75,69
20110701|2010-12-21 00:30,21,131.8,131.81,131.8,131.81,3
20110701|2010-12-21 01:00,21,131.94,132.34,131.85,132.34,32
20110701|2010-12-21 01:30,21,132.33,133.34,132.25,133.34,61
20110701|2010-12-21 02:00,21,133.34,133.6,133.25,133.58,15
20110701|2010-12-21 02:30,21,133.31,133.35,133,133,74
20110701|2010-12-21 03:00,21,132.98,132.99,132.98,132.99,8
20110701|2010-12-21 03:30,21,133,133.03,132.2,132.36,51
20110701|2010-12-21 04:30,21,132.65,133.25,132.65,133.25,35
20110701|2010-12-21 05:00,21,133.3,133.3,132.9,132.9,15
20110701|2010-12-21 05:30,21,132.83,133.81,132.83,133.8,51
20110701|2010-12-21 06:00,21,133.6,133.93,133.5,133.5,79
20110701|2010-12-21 06:30,21,133.55,133.93,133.5,133.92,28
20110701|2010-12-21 07:00,21,133.85,133.93,133.76,133.93,83
20110701|2010-12-21 07:30,21,133.93,133.93,133.93,133.93,11
20110701|2010-12-21 08:00,21,133.93,133.93,133.76,133.83,61
20110701|2010-12-21 08:30,21,133.93,133.93,133.83,133.93,29
20110701|2010-12-21 09:00,21,133.93,133.93,133.83,133.9,381
20110701|2010-12-21 09:30,21,133.88,133.93,133.56,133.75,597
20110701|2010-12-21 10:00,21,133.79,133.89,133.55,133.6,107
20110701|2010-12-21 10:30,21,133.66,133.91,133.5,133.91,98
20110701|2010-12-21 11:00,21,133.93,133.93,132.71,132.71,231
20110701|2010-12-21 11:30,21,132.71,132.71,131.98,132.41,218
20110701|2010-12-21 12:00,21,132.4,133,132.3,133,48
20110701|2010-12-21 12:30,21,132.75,132.97,132.28,132.28,173
20110701|2010-12-21 13:00,21,132.3,132.3,128.53,128.53,684
20110701|2010-12-21 20:00,22,128.5,128.5,126.5,127.05,141
20110701|2010-12-21 20:30,22,127.05,127.05,126.35,126.35,135
20110701|2010-12-21 21:00,22,126.35,126.35,126.35,126.35,39
20110701|2010-12-21 22:00,22,126.35,126.35,126.35,126.35,4
20110701|2010-12-21 22:30,22,126.35,126.35,126.35,126.35,3
20110701|2010-12-21 23:00,22,126.35,126.35,126.35,126.35,5
20110701|2010-12-21 23:30,22,126.35,126.35,126.35,126.35,1
20110701|2010-12-22 00:30,22,126.35,126.35,126.35,126.35,4
20110701|2010-12-22 01:30,22,126.35,126.35,126.35,126.35,2
20110701|2010-12-22 02:00,22,126.35,126.35,126.35,126.35,1
20110701|2010-12-22 02:30,22,126.35,126.35,126.35,126.35,18
20110701|2010-12-22 03:00,22,126.35,126.35,126.35,126.35,1
20110701|2010-12-22 04:30,22,126.35,126.35,126.35,126.35,5
20110701|2010-12-22 07:30,22,126.35,126.35,126.35,126.35,2
20110701|2010-12-22 09:30,22,126.35,126.35,126.35,126.35,1
20110701|2010-12-22 10:30,22,126.35,126.35,126.35,126.35,1
20110701|2010-12-22 13:00,22,126.35,126.35,126.35,126.35,8
20110701|2010-12-22 20:00,23,124.55,124.76,122.48,123,88
20110701|2010-12-22 20:30,23,123.64,123.64,122.01,122.1,117
20110701|2010-12-22 21:00,23,122.1,122.36,122,122.01,91
20110701|2010-12-22 21:30,23,122.05,122.05,121.92,121.92,27
20110701|2010-12-22 22:00,23,121.93,122.1,121.92,122.1,62
20110701|2010-12-22 22:30,23,121.94,122.2,121.94,122.2,2
20110701|2010-12-22 23:30,23,122.2,123.06,122.2,123.06,14
20110701|2010-12-23 00:00,23,123.32,125.05,123.32,125.05,20
20110701|2010-12-23 00:30,23,125.35,125.42,124.78,124.78,10
20110701|2010-12-23 01:00,23,124.23,124.7,124.23,124.53,10
20110701|2010-12-23 01:30,23,125.02,125.25,124.85,125.25,17
20110701|2010-12-23 02:00,23,125.25,125.43,125.25,125.35,31
20110701|2010-12-23 02:30,23,124.85,124.85,124.53,124.53,4
20110701|2010-12-23 03:00,23,124.55,124.55,124.44,124.44,6
20110701|2010-12-23 04:00,23,124.04,124.04,123.97,124,12
20110701|2010-12-23 04:30,23,123.56,123.56,122.8,122.81,28
20110701|2010-12-23 05:00,23,123.1,123.52,122.8,123.52,9
20110701|2010-12-23 05:30,23,122.51,123.08,122.1,123.08,24
20110701|2010-12-23 06:30,23,122.58,122.58,122.5,122.5,2
20110701|2010-12-23 07:00,23,122.5,122.5,122.1,122.1,4
20110701|2010-12-23 07:30,23,122.4,123.63,122.4,123.63,32
20110701|2010-12-23 08:00,23,123.63,124.9,123.63,123.85,124
20110701|2010-12-23 08:30,23,123.8,125.3,123.55,124.8,80
20110701|2010-12-23 09:00,23,124.96,126.33,124.96,126.06,39
20110701|2010-12-23 09:30,23,125.5,126.35,123.05,123.64,288
20110701|2010-12-23 10:00,23,123.38,124.32,123.15,124,21
20110701|2010-12-23 10:30,23,124,124,122.5,122.5,111
20110701|2010-12-23 11:00,23,122.37,122.5,121.98,122.5,88
20110701|2010-12-23 11:30,23,122.9,122.9,122.9,122.9,1
20110701|2010-12-23 12:00,23,123.27,123.27,122.18,123.21,17
20110701|2010-12-23 12:30,23,123.16,123.2,122.82,123.2,18
20110701|2010-12-23 13:00,23,122.98,123.35,122.46,122.46,18
20110701|2010-12-27 06:30,27,123.78,123.78,121.33,121.88,228
20110701|2010-12-27 07:00,27,121.63,121.75,121.53,121.53,39
20110701|2010-12-27 07:30,27,121.87,121.96,121.87,121.96,9
20110701|2010-12-27 08:00,27,121.68,121.68,121.13,121.19,73
20110701|2010-12-27 08:30,27,121.03,121.5,120.64,121.35,163
20110701|2010-12-27 09:00,27,121.18,121.33,120.85,121.09,36
20110701|2010-12-27 09:30,27,121.09,122.33,121.03,122.25,44
20110701|2010-12-27 10:00,27,122.25,122.25,121.8,121.8,79
20110701|2010-12-27 10:30,27,121.75,122.9,120.95,122.7,209
20110701|2010-12-27 11:00,27,122.54,122.85,122.54,122.84,28
20110701|2010-12-27 11:30,27,122.57,123.2,122.57,123.2,12
20110701|2010-12-27 12:00,27,122.77,122.93,122.53,122.93,7
20110701|2010-12-27 12:30,27,122.95,123.24,122.95,123.02,9
20110701|2010-12-27 13:00,27,123.15,124.1,123.15,123.85,153
20110701|2010-12-28 06:30,28,124.4,125.33,124.4,125.33,114
20110701|2010-12-28 07:00,28,125.46,125.46,125.4,125.46,4
20110701|2010-12-28 07:30,28,125.46,126.35,125.46,126.35,73
20110701|2010-12-28 08:00,28,126.07,126.59,126.07,126.48,33
20110701|2010-12-28 08:30,28,126.48,126.51,126.07,126.07,54
20110701|2010-12-28 09:00,28,126.17,126.39,125.95,125.95,83
20110701|2010-12-28 09:30,28,125.87,125.93,124.73,125.53,97
20110701|2010-12-28 10:00,28,125.5,125.8,125.21,125.41,45
20110701|2010-12-28 10:30,28,125.4,125.4,124.45,124.8,24
20110701|2010-12-28 11:00,28,124.66,124.66,123.8,124.5,54
20110701|2010-12-28 11:30,28,124.05,125,124.05,125,11
20110701|2010-12-28 12:00,28,125.4,125.4,124.56,124.7,9
20110701|2010-12-28 12:30,28,124.7,126,124.54,125.04,24
20110701|2010-12-28 13:00,28,124.7,124.7,123.9,124.25,41
20110701|2010-12-28 20:00,29,123.9,124,122.95,122.95,188
20110701|2010-12-28 20:30,29,122.77,122.85,122.53,122.65,54
20110701|2010-12-28 21:00,29,122.5,122.7,122.3,122.7,46
20110701|2010-12-28 22:00,29,122.8,122.8,122.8,122.8,3
20110701|2010-12-28 22:30,29,122.8,122.8,122.8,122.8,7
20110701|2010-12-28 23:30,29,122.62,122.62,122.61,122.61,13
20110701|2010-12-29 00:00,29,122.51,122.97,122.5,122.86,40
20110701|2010-12-29 00:30,29,123.88,123.88,123.68,123.68,6
20110701|2010-12-29 01:00,29,124.15,124.66,124.15,124.66,3
20110701|2010-12-29 02:00,29,123.64,123.64,123.63,123.63,5
20110701|2010-12-29 02:30,29,123.65,123.65,123.64,123.64,4
20110701|2010-12-29 04:30,29,123.69,123.69,123.69,123.69,2
20110701|2010-12-29 05:00,29,123.69,124.04,123.69,124.04,2
20110701|2010-12-29 06:00,29,123.52,123.52,123.52,123.52,1
20110701|2010-12-29 06:30,29,123.69,123.69,123.69,123.69,4
20110701|2010-12-29 07:00,29,124.04,124.04,124.04,124.04,1
20110701|2010-12-29 07:30,29,124.61,124.66,124.61,124.66,10
20110701|2010-12-29 08:00,29,125.51,126.9,125.51,126.67,33
20110701|2010-12-29 08:30,29,126.67,127.25,126.67,126.93,69
20110701|2010-12-29 09:00,29,127.07,127.2,126.58,126.58,19
20110701|2010-12-29 09:30,29,126.77,127,125.04,126.88,38
20110701|2010-12-29 10:00,29,126.99,127,126.46,126.46,33
20110701|2010-12-29 10:30,29,126.75,126.75,125.88,125.96,16
20110701|2010-12-29 11:00,29,126,126,125.5,125.5,37
20110701|2010-12-29 11:30,29,125.6,125.99,125.05,125.5,50
20110701|2010-12-29 12:00,29,125.26,125.44,124.17,124.53,81
20110701|2010-12-29 12:30,29,124.07,124.22,122.88,122.9,88
20110701|2010-12-29 13:00,29,123.29,123.66,123,123.51,20
20110701|2010-12-29 20:00,30,124,126.95,124,125.45,87
20110701|2010-12-29 20:30,30,124.89,125,124,124.14,39
20110701|2010-12-29 21:00,30,124.45,124.71,124.45,124.45,11
20110701|2010-12-29 21:30,30,124.45,125.78,124.15,125.78,6
20110701|2010-12-29 22:00,30,125,125,125,125,1
20110701|2010-12-29 22:30,30,125.5,125.5,125.5,125.5,1
20110701|2010-12-29 23:00,30,125.74,125.74,125.74,125.74,1
20110701|2010-12-29 23:30,30,126.06,126.06,126.06,126.06,1
20110701|2010-12-30 00:30,30,126.3,126.3,126.3,126.3,18
20110701|2010-12-30 01:00,30,126.3,126.3,126.3,126.3,22
20110701|2010-12-30 01:30,30,125.9,125.9,125.9,125.9,1
20110701|2010-12-30 02:30,30,126.45,126.45,126.45,126.45,1
20110701|2010-12-30 04:30,30,126.35,126.35,126.35,126.35,13
20110701|2010-12-30 05:00,30,126.05,126.05,125,125,60
20110701|2010-12-30 05:30,30,124.45,124.45,123.8,123.8,40
20110701|2010-12-30 06:30,30,123.82,123.82,123.18,123.18,2
20110701|2010-12-30 07:00,30,123.97,123.97,123.69,123.8,69
20110701|2010-12-30 07:30,30,123.59,123.85,123.59,123.85,11
20110701|2010-12-30 08:00,30,123.65,123.65,122.05,122.1,104
20110701|2010-12-30 08:30,30,122.1,123.25,122.01,123.25,23
20110701|2010-12-30 09:00,30,123.72,123.72,122.9,122.9,8
20110701|2010-12-30 09:30,30,123.6,125.03,123.6,125.03,50
20110701|2010-12-30 10:00,30,125.89,126.95,124.26,124.26,155
20110701|2010-12-30 10:30,30,124.35,124.58,124.25,124.25,16
20110701|2010-12-30 11:00,30,123.83,124.4,123.5,123.5,20
20110701|2010-12-30 11:30,30,124.48,125,123.68,123.68,4
20110701|2010-12-30 12:00,30,125.21,125.21,125.21,125.21,3
20110701|2010-12-30 12:30,30,125.04,126.36,125.04,126.36,9
20110701|2010-12-30 13:00,30,126.24,127.45,126.03,127.45,190
20110701|2010-12-30 20:00,31,128.5,129.53,128.1,128.1,17
20110701|2010-12-30 20:30,31,128.29,128.29,128.29,128.29,3
20110701|2010-12-30 21:00,31,128.32,128.32,128.3,128.3,3
20110701|2010-12-30 22:00,31,128.6,128.6,128.6,128.6,1
20110701|2010-12-31 00:00,31,129.52,129.52,129.52,129.52,1
20110701|2010-12-31 01:00,31,130.04,130.04,130.04,130.04,1
20110701|2010-12-31 01:30,31,130.02,130.02,130.02,130.02,2
20110701|2010-12-31 02:30,31,129.8,130.01,129.77,130.01,5
20110701|2010-12-31 03:00,31,130.02,130.02,130.02,130.02,4
20110701|2010-12-31 03:30,31,129.51,129.51,129.29,129.3,5
20110701|2010-12-31 04:00,31,129,129,129,129,20
20110701|2010-12-31 05:30,31,129,129,129,129,3
20110701|2010-12-31 08:00,31,129.5,130.49,129.5,130.49,57
20110701|2010-12-31 08:30,31,130.54,130.54,130,130.3,41
20110701|2010-12-31 09:00,31,130.3,130.4,130.07,130.27,52
20110701|2010-12-31 09:30,31,130.25,130.54,130.21,130.33,52
20110701|2010-12-31 10:00,31,130.3,130.3,130.1,130.11,46
20110701|2010-12-31 10:30,31,130.11,130.39,130.11,130.11,18
20110701|2010-12-31 11:00,31,130.12,130.54,130.12,130.54,104
20110701|2010-12-31 11:30,31,130.54,130.54,129.7,129.7,94
20110701|2010-12-31 12:00,31,130.06,130.54,129.5,130.24,113
20110701|2010-12-31 12:30,31,130.1,130.27,130.1,130.15,4
20110701|2010-12-31 13:00,31,130.15,130.17,128.16,128.16,128
20110701|2011-01-02 20:00,3,128.52,128.52,127.51,127.51,4
20110701|2011-01-02 20:30,3,128.18,128.22,128.17,128.17,4
20110701|2011-01-02 21:00,3,127.89,127.89,127.89,127.89,5
20110701|2011-01-02 21:30,3,127.8,127.8,127.8,127.8,1
20110701|2011-01-03 00:30,3,128.5,128.78,128.5,128.77,13
20110701|2011-01-03 01:00,3,128.77,128.77,128,128,14
20110701|2011-01-03 02:30,3,127.85,127.85,127.52,127.52,21
20110701|2011-01-03 03:00,3,127.6,128,127.6,128,2
20110701|2011-01-03 03:30,3,128,128.25,128,128.25,10
20110701|2011-01-03 04:30,3,128.25,128.25,128.25,128.25,19
20110701|2011-01-03 05:00,3,128.5,128.5,128.5,128.5,3
20110701|2011-01-03 05:30,3,128.35,128.4,128.35,128.4,17
20110701|2011-01-03 06:00,3,128.31,128.31,128.3,128.3,8
20110701|2011-01-03 06:30,3,128.3,129.7,128.3,129.7,74
20110701|2011-01-03 07:00,3,129.6,130.52,129.6,130.24,30
20110701|2011-01-03 07:30,3,130.8,130.8,130.06,130.15,5
20110701|2011-01-03 08:00,3,130,130,130,130,5
20110701|2011-01-03 08:30,3,130.16,130.5,130.16,130.5,13
20110701|2011-01-03 09:00,3,130.5,130.8,130.46,130.46,31
20110701|2011-01-03 09:30,3,130.46,131.3,128.46,128.8,123
20110701|2011-01-03 10:00,3,128.9,129.28,127.76,127.76,76
20110701|2011-01-03 10:30,3,127.56,127.79,127.45,127.45,132
20110701|2011-01-03 11:00,3,127.45,128.15,127.45,128.15,26
20110701|2011-01-03 11:30,3,128.37,128.37,128.12,128.12,3
20110701|2011-01-03 12:00,3,128.3,129.46,128.3,129.46,39
20110701|2011-01-03 12:30,3,129.76,130,128.87,128.87,62
20110701|2011-01-03 13:00,3,128.84,129.85,127.97,127.97,128
20110701|2011-01-03 20:00,4,128,128.11,127.85,128.11,20
20110701|2011-01-03 20:30,4,128.19,128.75,128.19,128.75,6
20110701|2011-01-03 23:30,4,129.8,129.8,129.8,129.8,1
20110701|2011-01-04 00:00,4,129.45,129.45,129.45,129.45,1
20110701|2011-01-04 00:30,4,129.45,129.45,129.45,129.45,9
20110701|2011-01-04 01:00,4,128.3,128.3,128.08,128.22,6
20110701|2011-01-04 01:30,4,128,128,127.45,128,57
20110701|2011-01-04 02:00,4,128,128,126.74,126.8,56
20110701|2011-01-04 02:30,4,126.75,126.95,126.52,126.52,43
20110701|2011-01-04 03:00,4,127.36,127.56,127.31,127.33,8
20110701|2011-01-04 03:30,4,127.54,127.54,127.54,127.54,1
20110701|2011-01-04 04:00,4,127.94,127.94,127.5,127.5,2
20110701|2011-01-04 05:00,4,127.8,127.8,127.8,127.8,2
20110701|2011-01-04 05:30,4,128,128,128,128,3
20110701|2011-01-04 06:00,4,128,128,128,128,1
20110701|2011-01-04 06:30,4,128,128,128,128,1
20110701|2011-01-04 07:00,4,129.26,129.26,128.41,128.41,3
20110701|2011-01-04 07:30,4,128.2,128.2,128.2,128.2,1
20110701|2011-01-04 08:00,4,128.11,128.8,128.11,128.8,24
20110701|2011-01-04 08:30,4,128.8,128.95,127.95,128,26
20110701|2011-01-04 09:00,4,128.35,128.74,127.95,128.74,9
20110701|2011-01-04 09:30,4,128.89,128.89,128.05,128.47,35
20110701|2011-01-04 10:00,4,128.4,128.7,128,128.4,62
20110701|2011-01-04 10:30,4,128.4,129.33,128.2,129.33,69
20110701|2011-01-04 11:00,4,129.1,129.81,128.83,128.83,98
20110701|2011-01-04 11:30,4,129.01,129.05,129.01,129.05,3
20110701|2011-01-04 12:00,4,129.05,129.05,128.61,128.61,10
20110701|2011-01-04 12:30,4,128.5,130,128.5,129.8,95
20110701|2011-01-04 13:00,4,129.65,130.72,128.66,130.72,116
20110701|2011-01-04 20:00,5,129.99,131.49,129.42,131.49,38
20110701|2011-01-04 20:30,5,130.47,130.94,130.25,130.25,23
20110701|2011-01-04 21:00,5,130.51,130.51,130.25,130.34,5
20110701|2011-01-04 22:00,5,130.5,130.5,130.5,130.5,2
20110701|2011-01-04 22:30,5,130.25,130.25,130.25,130.25,12
20110701|2011-01-04 23:00,5,130.5,130.5,130.5,130.5,1
20110701|2011-01-05 00:00,5,130.1,130.1,129.93,129.93,21
20110701|2011-01-05 00:30,5,129.75,129.75,129.75,129.75,5
20110701|2011-01-05 01:00,5,129.55,129.55,129.42,129.42,32
20110701|2011-01-05 01:30,5,129.01,129.35,129.01,129.35,8
20110701|2011-01-05 02:00,5,129.49,129.49,128.49,128.49,20
20110701|2011-01-05 02:30,5,128.26,128.26,128.05,128.05,3
20110701|2011-01-05 03:00,5,128.44,128.44,128.44,128.44,1
20110701|2011-01-05 03:30,5,128.5,128.5,128.44,128.44,9
20110701|2011-01-05 04:30,5,128.23,128.23,128.23,128.23,1
20110701|2011-01-05 05:30,5,128.2,128.94,128.2,128.94,10
20110701|2011-01-05 06:00,5,129.01,129.49,129,129.49,4
20110701|2011-01-05 06:30,5,129.49,129.49,129,129,6
20110701|2011-01-05 07:00,5,128.7,128.7,128.7,128.7,1
20110701|2011-01-05 07:30,5,129.55,129.7,129.55,129.7,3
20110701|2011-01-05 08:00,5,129.27,129.27,129.27,129.27,1
20110701|2011-01-05 08:30,5,129.27,129.63,128.75,129.63,71
20110701|2011-01-05 09:00,5,129.56,129.62,129.5,129.6,10
20110701|2011-01-05 09:30,5,129.72,130.15,128.95,129.6,212
20110701|2011-01-05 10:00,5,129.6,131.15,129.39,131.15,135
20110701|2011-01-05 10:30,5,131.15,131.18,130,130.33,59
20110701|2011-01-05 11:00,5,130.14,130.67,129.71,130.65,58
20110701|2011-01-05 11:30,5,130.7,130.92,130.32,130.9,52
20110701|2011-01-05 12:00,5,130.9,133.49,130.9,133.49,217
20110701|2011-01-05 12:30,5,133.1,133.2,132.8,132.95,131
20110701|2011-01-05 13:00,5,132.84,133,131.04,131.25,200
20110701|2011-01-05 20:00,6,132.16,132.77,131.47,132.7,37
20110701|2011-01-05 20:30,6,132.51,132.69,132.51,132.69,3
20110701|2011-01-05 21:00,6,132.69,134.05,132.69,134.05,59
20110701|2011-01-05 21:30,6,133.8,133.8,133.07,133.07,19
20110701|2011-01-05 22:00,6,133.07,133.07,133.07,133.07,1
20110701|2011-01-05 23:00,6,133.07,133.07,133,133,6
20110701|2011-01-06 00:00,6,132.99,133.3,132.99,133.3,9
20110701|2011-01-06 01:00,6,134.04,134.16,134.04,134.16,20
20110701|2011-01-06 01:30,6,134.16,134.66,134.16,134.66,3
20110701|2011-01-06 02:00,6,134.66,135,134.66,134.94,21
20110701|2011-01-06 03:00,6,133.84,133.84,133.84,133.84,1
20110701|2011-01-06 03:30,6,134.12,134.5,134.12,134.5,2
20110701|2011-01-06 04:00,6,134.83,134.84,134.56,134.56,22
20110701|2011-01-06 04:30,6,134.56,134.56,134.4,134.4,6
20110701|2011-01-06 05:30,6,134.78,134.78,134.78,134.78,9
20110701|2011-01-06 06:00,6,134.7,134.78,134.7,134.78,7
20110701|2011-01-06 06:30,6,134.65,134.65,134.55,134.55,2
20110701|2011-01-06 07:00,6,134.6,134.7,134.55,134.55,4
20110701|2011-01-06 07:30,6,134.28,134.28,133.52,133.78,23
20110701|2011-01-06 08:00,6,133.04,133.04,132.99,132.99,40
20110701|2011-01-06 08:30,6,132.99,134.04,132.76,134.04,76
20110701|2011-01-06 09:00,6,133.52,133.52,133.52,133.52,1
20110701|2011-01-06 09:30,6,133.54,134.16,133.5,133.56,83
20110701|2011-01-06 10:00,6,133.56,133.56,132.6,132.6,80
20110701|2011-01-06 10:30,6,132.7,132.7,131.16,131.16,184
20110701|2011-01-06 11:00,6,131.5,131.6,131.21,131.21,12
20110701|2011-01-06 11:30,6,131.21,131.21,130.6,131.09,20
20110701|2011-01-06 12:00,6,131.16,131.4,130,130.11,34
20110701|2011-01-06 12:30,6,129.95,130.22,128.52,129.39,128
20110701|2011-01-06 13:00,6,129.39,129.39,128,128.95,257
20110701|2011-01-06 20:00,7,128.25,128.4,128.2,128.23,20
20110701|2011-01-06 20:30,7,128.2,129.4,128.2,129,13
20110701|2011-01-06 21:00,7,129,129,129,129,3
20110701|2011-01-06 21:30,7,129,129,129,129,4
20110701|2011-01-06 22:00,7,129,129,129,129,9
20110701|2011-01-06 22:30,7,129,129,129,129,4
20110701|2011-01-06 23:30,7,129,129,128.7,128.7,23
20110701|2011-01-07 00:00,7,128.7,128.7,128,128,7
20110701|2011-01-07 00:30,7,128,128,128,128,7
20110701|2011-01-07 01:00,7,127.74,127.74,127.69,127.69,3
20110701|2011-01-07 01:30,7,127.9,127.9,127.65,127.65,6
20110701|2011-01-07 02:00,7,127.8,128,127.8,128,19
20110701|2011-01-07 02:30,7,127.82,127.82,127.82,127.82,1
20110701|2011-01-07 06:00,7,128.14,128.14,127.67,127.67,62
20110701|2011-01-07 06:30,7,127.67,127.9,127.61,127.9,70
20110701|2011-01-07 07:00,7,127.87,127.87,127.81,127.81,2
20110701|2011-01-07 07:30,7,128,128.6,127.94,128.6,18
20110701|2011-01-07 08:00,7,128.6,128.8,128.6,128.75,21
20110701|2011-01-07 08:30,7,129,129.18,128.75,129.05,31
20110701|2011-01-07 09:00,7,129,129.18,128.06,128.06,34
20110701|2011-01-07 09:30,7,128.12,129.21,127.88,129.21,51
20110701|2011-01-07 10:00,7,129.21,130,129.03,129.2,121
20110701|2011-01-07 10:30,7,129.2,129.2,128.6,128.81,87
20110701|2011-01-07 11:00,7,128.51,128.51,128.11,128.11,22
20110701|2011-01-07 11:30,7,128.35,128.35,127.8,127.9,24
20110701|2011-01-07 12:00,7,127.8,128,127.61,128,122
20110701|2011-01-07 12:30,7,128.14,129.1,128.14,128.84,44
20110701|2011-01-07 13:00,7,128.83,129.55,128.22,129,228
20110701|2011-01-09 20:00,10,130.01,130.01,129.7,130,9
20110701|2011-01-09 20:30,10,130,130,129.75,129.75,13
20110701|2011-01-09 21:00,10,129.8,130.18,129.75,130.18,7
20110701|2011-01-09 21:30,10,130.18,130.18,130.18,130.18,7
20110701|2011-01-09 22:30,10,130.19,130.19,130.19,130.19,1
20110701|2011-01-09 23:00,10,130.18,130.18,130.18,130.18,4
20110701|2011-01-10 00:00,10,130.18,130.18,130.18,130.18,1
20110701|2011-01-10 00:30,10,130.3,130.34,130.2,130.2,19
20110701|2011-01-10 01:00,10,130.2,130.34,130.2,130.2,8
20110701|2011-01-10 01:30,10,130.35,130.4,130.35,130.4,10
20110701|2011-01-10 02:30,10,130.6,130.69,130.5,130.5,21
20110701|2011-01-10 03:00,10,131.01,131.01,131.01,131.01,1
20110701|2011-01-10 04:00,10,130.92,130.92,130.92,130.92,1
20110701|2011-01-10 04:30,10,130.5,130.92,130.5,130.5,3
20110701|2011-01-10 05:00,10,130.36,130.65,130.35,130.65,6
20110701|2011-01-10 06:30,10,130.18,130.18,130.18,130.18,11
20110701|2011-01-10 07:00,10,130.18,130.18,130.17,130.17,24
20110701|2011-01-10 08:00,10,130.47,130.47,130.47,130.47,1
20110701|2011-01-10 08:30,10,130.4,130.4,130.4,130.4,1
20110701|2011-01-10 09:00,10,130.95,130.95,130.95,130.95,1
20110701|2011-01-10 09:30,10,130.52,131.3,130.3,130.5,65
20110701|2011-01-10 10:00,10,130.44,131,130.01,131,110
20110701|2011-01-10 10:30,10,131.14,131.68,131.12,131.5,173
20110701|2011-01-10 11:00,10,131.68,132.93,131.68,132.85,138
20110701|2011-01-10 11:30,10,132.77,132.85,132.6,132.61,65
20110701|2011-01-10 12:00,10,132.75,132.97,132.75,132.95,50
20110701|2011-01-10 12:30,10,132.81,132.97,132.81,132.86,29
20110701|2011-01-10 13:00,10,132.85,132.97,131.5,132.04,285
20110701|2011-01-10 20:00,11,132.5,132.5,131.96,131.96,45
20110701|2011-01-10 20:30,11,132.33,132.34,132.1,132.1,36
20110701|2011-01-10 21:00,11,132.6,132.8,132.52,132.53,15
20110701|2011-01-10 21:30,11,133.4,133.63,132.62,132.62,22
20110701|2011-01-10 22:00,11,133.56,133.68,133.56,133.68,7
20110701|2011-01-10 23:00,11,133.3,133.3,133.3,133.3,6
20110701|2011-01-10 23:30,11,133.3,133.3,133.01,133.01,15
20110701|2011-01-11 00:00,11,133.1,133.1,133.1,133.1,1
20110701|2011-01-11 00:30,11,133.01,133.01,133.01,133.01,6
20110701|2011-01-11 01:30,11,133.45,133.5,133.45,133.5,3
20110701|2011-01-11 02:00,11,133.81,135,133.81,134.61,50
20110701|2011-01-11 02:30,11,134.65,134.93,134.56,134.93,15
20110701|2011-01-11 03:30,11,134.93,134.99,134.93,134.93,6
20110701|2011-01-11 04:00,11,134.93,135.25,134.93,135.25,9
20110701|2011-01-11 04:30,11,135.59,136.11,135.59,136.1,30
20110701|2011-01-11 05:00,11,136,136.11,135.43,135.43,37
20110701|2011-01-11 05:30,11,135.7,135.7,135.7,135.7,2
20110701|2011-01-11 06:00,11,135.82,135.85,135.82,135.82,3
20110701|2011-01-11 06:30,11,135.82,135.82,135.82,135.82,13
20110701|2011-01-11 07:00,11,135.7,136.11,135.7,136.09,13
20110701|2011-01-11 07:30,11,136.11,136.11,136.11,136.11,6
20110701|2011-01-11 08:00,11,136.11,136.11,135.82,135.87,23
20110701|2011-01-11 08:30,11,135.7,135.8,135.7,135.8,4
20110701|2011-01-11 09:00,11,135.26,135.56,135.1,135.16,69
20110701|2011-01-11 09:30,11,135.16,136,135.1,136,137
20110701|2011-01-11 10:00,11,136,136.1,135.82,135.94,75
20110701|2011-01-11 10:30,11,135.91,136.11,135.85,136.11,17
20110701|2011-01-11 11:00,11,136.11,136.11,136.08,136.11,25
20110701|2011-01-11 11:30,11,136.11,136.11,135.52,135.6,147
20110701|2011-01-11 12:00,11,135.6,136.11,135.11,136.11,74
20110701|2011-01-11 12:30,11,136.11,136.11,136.11,136.11,19
20110701|2011-01-11 13:00,11,136.11,136.11,136.11,136.11,21
20110701|2011-01-11 20:00,12,138.5,139.76,137.5,139.76,158
20110701|2011-01-11 20:30,12,139.56,139.7,138,138.66,41
20110701|2011-01-11 21:00,12,138.75,139,138.66,139,28
20110701|2011-01-11 21:30,12,138.8,138.86,138.28,138.28,3
20110701|2011-01-11 22:00,12,138.41,139.23,138.4,138.69,9
20110701|2011-01-11 23:00,12,139.03,139.03,139.03,139.03,1
20110701|2011-01-11 23:30,12,138.57,138.57,138,138,15
20110701|2011-01-12 00:00,12,137.76,138,137.76,138,2
20110701|2011-01-12 00:30,12,138.15,138.15,138.15,138.15,7
20110701|2011-01-12 01:00,12,137.96,137.96,137.75,137.75,7
20110701|2011-01-12 02:30,12,137.5,137.5,137.31,137.31,18
20110701|2011-01-12 03:00,12,137.7,137.96,137.7,137.7,20
20110701|2011-01-12 03:30,12,137.5,138.5,137.36,137.92,15
20110701|2011-01-12 04:00,12,137.89,137.89,137.89,137.89,11
20110701|2011-01-12 04:30,12,137.78,137.78,137.7,137.7,5
20110701|2011-01-12 05:00,12,137.78,137.78,137.78,137.78,1
20110701|2011-01-12 05:30,12,137.77,137.77,137.77,137.77,2
20110701|2011-01-12 06:00,12,137.4,137.4,137.32,137.32,2
20110701|2011-01-12 07:00,12,137.4,137.69,137.3,137.69,16
20110701|2011-01-12 07:30,12,137.66,139.64,137.35,137.35,294
20110701|2011-01-12 08:00,12,137.92,138.3,137.5,138,39
20110701|2011-01-12 08:30,12,138.14,138.14,137.85,138,27
20110701|2011-01-12 09:00,12,138.2,138.74,138.2,138.74,93
20110701|2011-01-12 09:30,12,138.9,139.4,137.76,138.08,116
20110701|2011-01-12 10:00,12,138.1,138.69,137.65,138.69,60
20110701|2011-01-12 10:30,12,138.66,138.69,138.22,138.22,60
20110701|2011-01-12 11:00,12,137.9,137.9,136.44,137.45,105
20110701|2011-01-12 11:30,12,137.8,138,137.7,137.9,20
20110701|2011-01-12 12:00,12,137.9,138.4,137.9,138.4,29
20110701|2011-01-12 12:30,12,138.39,138.68,138.39,138.64,20
20110701|2011-01-12 13:00,12,138.8,138.98,136.28,138.27,134
20110701|2011-01-12 20:00,13,138.5,139.95,138.5,139.65,4
20110701|2011-01-12 21:00,13,137.5,137.68,136.9,136.9,3
20110701|2011-01-12 22:30,13,138,138,138,138,5
20110701|2011-01-12 23:00,13,137.9,138.25,137.9,138.25,4
20110701|2011-01-12 23:30,13,137.95,137.95,137.95,137.95,1
20110701|2011-01-13 00:00,13,136.9,136.9,136.9,136.9,1
20110701|2011-01-13 01:30,13,136.7,137.34,136.7,137.34,2
20110701|2011-01-13 02:00,13,137.34,137.43,137.34,137.43,3
20110701|2011-01-13 03:30,13,137.41,137.41,137.41,137.41,1
20110701|2011-01-13 04:30,13,137.26,137.26,137.26,137.26,10
20110701|2011-01-13 05:00,13,137.25,137.25,137.01,137.01,19
20110701|2011-01-13 05:30,13,136.9,136.9,136.9,136.9,1
20110701|2011-01-13 06:00,13,137,137,137,137,2
20110701|2011-01-13 07:00,13,137.5,137.5,137.5,137.5,3
20110701|2011-01-13 07:30,13,137,138.25,136.8,138.25,28
20110701|2011-01-13 08:00,13,138.45,138.55,138.45,138.45,7
20110701|2011-01-13 08:30,13,138.5,138.63,137.8,137.8,33
20110701|2011-01-13 09:00,13,137.8,137.8,137.25,137.3,29
20110701|2011-01-13 09:30,13,137.3,137.3,136.61,136.9,211
20110701|2011-01-13 10:00,13,136.75,136.75,136.12,136.12,180
20110701|2011-01-13 10:30,13,136,136,134.9,134.9,92
20110701|2011-01-13 11:00,13,134.9,134.9,134.14,134.21,98
20110701|2011-01-13 11:30,13,134.14,134.28,133.25,133.4,172
20110701|2011-01-13 12:00,13,133.4,134,133.3,133.77,57
20110701|2011-01-13 12:30,13,133.78,134.01,133.5,133.7,81
20110701|2011-01-13 13:00,13,133.7,133.96,132.9,132.9,326
20110701|2011-01-13 20:00,14,132.6,134.14,132.6,134.05,81
20110701|2011-01-13 20:30,14,133.78,134.18,133.78,134.15,41
20110701|2011-01-13 21:00,14,134,134,134,134,4
20110701|2011-01-13 22:00,14,134,134,134,134,3
20110701|2011-01-14 00:30,14,133.75,133.75,133.75,133.75,1
20110701|2011-01-14 02:00,14,133.9,133.9,133.9,133.9,3
20110701|2011-01-14 02:30,14,133.9,133.9,133.9,133.9,3
20110701|2011-01-14 03:00,14,133.9,134,133.9,134,6
20110701|2011-01-14 03:30,14,133.72,134,133.72,134,2
20110701|2011-01-14 04:00,14,133.71,133.71,133.22,133.22,6
20110701|2011-01-14 06:00,14,133.16,133.16,133.15,133.15,14
20110701|2011-01-14 06:30,14,133.15,133.15,132.63,132.65,19
20110701|2011-01-14 07:00,14,132.65,132.65,132.06,132.06,57
20110701|2011-01-14 07:30,14,132.31,132.85,132.31,132.8,7
20110701|2011-01-14 08:00,14,132.5,132.6,131.9,132.39,122
20110701|2011-01-14 08:30,14,132.3,132.3,131.7,131.84,25
20110701|2011-01-14 09:00,14,131.84,131.84,130,130.4,235
20110701|2011-01-14 09:30,14,130.39,131.35,130.37,130.93,155
20110701|2011-01-14 10:00,14,131,131,130.05,130.05,105
20110701|2011-01-14 10:30,14,130,130,129.62,129.75,224
20110701|2011-01-14 11:00,14,129.97,130.7,129.97,130.5,66
20110701|2011-01-14 11:30,14,130.54,131,130.25,130.3,185
20110701|2011-01-14 12:00,14,130.3,130.6,130.3,130.31,82
20110701|2011-01-14 12:30,14,130.42,130.5,129.86,130.25,57
20110701|2011-01-14 13:00,14,130.25,131,129.72,130.4,295
20110701|2011-01-17 20:00,18,131.8,132.35,131.44,132.35,11
20110701|2011-01-17 20:30,18,131.85,132.42,131.75,132.42,34
20110701|2011-01-17 21:00,18,132.42,133.2,132.27,133.2,48
20110701|2011-01-17 21:30,18,133.24,133.33,133.24,133.33,5
20110701|2011-01-17 22:00,18,133.15,133.15,133.03,133.15,15
20110701|2011-01-17 22:30,18,133.63,133.7,133.63,133.7,7
20110701|2011-01-18 00:30,18,133.68,133.7,133.35,133.35,10
20110701|2011-01-18 01:00,18,133.35,133.35,133.35,133.35,3
20110701|2011-01-18 01:30,18,133.35,133.36,133.35,133.35,14
20110701|2011-01-18 02:30,18,133.25,133.25,133.25,133.25,1
20110701|2011-01-18 03:00,18,133.46,133.69,133.26,133.26,10
20110701|2011-01-18 04:30,18,133.64,133.64,133.64,133.64,3
20110701|2011-01-18 05:00,18,133.51,133.51,133.51,133.51,2
20110701|2011-01-18 05:30,18,133.29,133.29,133.29,133.29,1
20110701|2011-01-18 06:30,18,133.45,133.68,133.45,133.6,42
20110701|2011-01-18 07:00,18,133.3,133.3,133.25,133.25,74
20110701|2011-01-18 07:30,18,133.26,133.32,133.25,133.32,8
20110701|2011-01-18 08:00,18,133.25,133.92,133.03,133.9,64
20110701|2011-01-18 08:30,18,133.9,133.93,133.89,133.93,28
20110701|2011-01-18 09:00,18,133.74,133.93,133.41,133.6,16
20110701|2011-01-18 09:30,18,133.54,133.6,133.19,133.4,151
20110701|2011-01-18 10:00,18,133.42,133.88,133.42,133.65,50
20110701|2011-01-18 10:30,18,133.66,133.9,133.66,133.7,32
20110701|2011-01-18 11:00,18,133.7,133.7,133.52,133.52,39
20110701|2011-01-18 11:30,18,133.53,133.74,133.53,133.74,4
20110701|2011-01-18 12:00,18,133.66,133.93,133.66,133.93,78
20110701|2011-01-18 13:00,18,133.93,133.93,133.81,133.93,32
20110701|2011-01-18 20:00,19,135,135.4,134.74,135.4,27
20110701|2011-01-18 20:30,19,135.61,136.21,135.61,136.21,25
20110701|2011-01-18 21:00,19,136.38,136.38,136.25,136.32,10
20110701|2011-01-18 21:30,19,136.31,136.45,136.31,136.38,15
20110701|2011-01-18 22:00,19,136.38,136.51,136.21,136.51,8
20110701|2011-01-18 22:30,19,136.6,136.95,136.6,136.95,29
20110701|2011-01-18 23:00,19,136.99,136.99,136.99,136.99,9
20110701|2011-01-19 00:00,19,136.65,136.9,136.65,136.9,5
20110701|2011-01-19 00:30,19,136.99,137.4,136.99,137.4,79
20110701|2011-01-19 01:00,19,137.08,137.4,137.08,137.4,32
20110701|2011-01-19 01:30,19,137.3,137.4,137.3,137.4,11
20110701|2011-01-19 02:30,19,137.11,137.3,137.1,137.3,9
20110701|2011-01-19 03:00,19,137.35,137.4,137.13,137.4,16
20110701|2011-01-19 03:30,19,137.74,138.26,137.74,138.1,43
20110701|2011-01-19 04:00,19,138.1,138.1,137.69,137.69,31
20110701|2011-01-19 04:30,19,137.69,137.75,137.32,137.75,7
20110701|2011-01-19 05:00,19,137.59,138.01,137.59,138.01,3
20110701|2011-01-19 06:00,19,138.17,138.33,138.15,138.33,30
20110701|2011-01-19 06:30,19,138.33,138.54,138.33,138.5,47
20110701|2011-01-19 07:00,19,138.59,138.79,138.5,138.79,126
20110701|2011-01-19 07:30,19,138.79,138.79,138.43,138.6,18
20110701|2011-01-19 08:00,19,138.63,138.8,138.35,138.48,40
20110701|2011-01-19 08:30,19,138.53,138.6,138.33,138.47,57
20110701|2011-01-19 09:00,19,138.47,138.93,138.18,138.2,190
20110701|2011-01-19 09:30,19,138.36,138.69,135.81,138.69,179
20110701|2011-01-19 10:00,19,138.69,138.93,138.64,138.93,87
20110701|2011-01-19 10:30,19,138.93,138.93,138.72,138.72,39
20110701|2011-01-19 11:00,19,138.8,138.93,138.8,138.93,61
20110701|2011-01-19 11:30,19,138.93,138.93,138.37,138.37,67
20110701|2011-01-19 12:00,19,137.81,137.81,136.37,137.2,70
20110701|2011-01-19 12:30,19,137.35,137.35,136.72,136.72,46
20110701|2011-01-19 13:00,19,137.05,137.87,135.75,137.87,87
20110701|2011-01-19 20:00,20,136.75,139.98,136.75,139,48
20110701|2011-01-19 20:30,20,139.06,139.06,139,139,13
20110701|2011-01-19 21:00,20,138.8,138.8,138.66,138.66,2
20110701|2011-01-19 22:00,20,138.72,138.72,138.72,138.72,1
20110701|2011-01-19 23:00,20,138.75,138.75,138.75,138.75,3
20110701|2011-01-19 23:30,20,138.75,138.75,138.75,138.75,6
20110701|2011-01-20 00:00,20,138.72,138.72,138.72,138.72,2
20110701|2011-01-20 00:30,20,138.72,138.72,138.72,138.72,10
20110701|2011-01-20 01:30,20,138.87,139.07,137.71,137.71,42
20110701|2011-01-20 02:00,20,137.5,137.5,137.5,137.5,1
20110701|2011-01-20 02:30,20,137.49,137.49,137.05,137.05,16
20110701|2011-01-20 03:00,20,137.05,137.05,137.05,137.05,1
20110701|2011-01-20 03:30,20,137.18,137.73,137.18,137.73,11
20110701|2011-01-20 04:00,20,138.15,138.15,138.15,138.15,1
20110701|2011-01-20 04:30,20,137.73,137.73,137.73,137.73,1
20110701|2011-01-20 05:00,20,137.73,137.73,137.43,137.43,5
20110701|2011-01-20 05:30,20,137,137,137,137,1
20110701|2011-01-20 06:30,20,136.66,136.66,136.66,136.66,1
20110701|2011-01-20 07:00,20,136.95,136.95,136.04,136.04,6
20110701|2011-01-20 07:30,20,136.06,136.6,136,136.6,8
20110701|2011-01-20 08:00,20,136.42,136.42,135.99,136.1,12
20110701|2011-01-20 08:30,20,135.99,136,135.84,136,15
20110701|2011-01-20 09:00,20,136,136.34,135.77,136.34,8
20110701|2011-01-20 09:30,20,135.8,140.24,135.8,138.98,167
20110701|2011-01-20 10:00,20,139.2,139.74,138.9,139.01,147
20110701|2011-01-20 10:30,20,138.8,138.97,138.56,138.97,25
20110701|2011-01-20 11:00,20,139,139.9,139,139.9,78
20110701|2011-01-20 11:30,20,139.99,140.2,139.85,140.1,70
20110701|2011-01-20 12:00,20,140.14,140.36,140.04,140.36,16
20110701|2011-01-20 12:30,20,140.3,140.32,139.81,140,25
20110701|2011-01-20 13:00,20,139.89,140.4,139.89,140.4,224
20110701|2011-01-20 20:00,21,141.49,142.57,141.49,142.52,25
20110701|2011-01-20 20:30,21,142.52,143.15,142.52,143.06,92
20110701|2011-01-20 21:00,21,143.4,143.46,143.38,143.46,10
20110701|2011-01-20 21:30,21,143.8,144.06,143.43,144.06,30
20110701|2011-01-20 22:00,21,144,144.06,144,144.06,10
20110701|2011-01-20 22:30,21,144.06,144.06,144.06,144.06,9
20110701|2011-01-20 23:00,21,144.06,144.06,144,144,4
20110701|2011-01-20 23:30,21,144.11,144.26,144.11,144.26,25
20110701|2011-01-21 00:30,21,143.74,143.74,143.74,143.74,4
20110701|2011-01-21 01:00,21,143.62,144.05,143.6,144.05,7
20110701|2011-01-21 02:30,21,143.6,143.6,143.11,143.11,6
20110701|2011-01-21 03:00,21,143.06,143.11,143.06,143.11,5
20110701|2011-01-21 03:30,21,143.08,143.08,143.08,143.08,3
20110701|2011-01-21 05:30,21,143.35,143.35,143.35,143.35,1
20110701|2011-01-21 06:00,21,143.71,143.71,143.71,143.71,2
20110701|2011-01-21 06:30,21,143.92,144.02,143.92,144.02,3
20110701|2011-01-21 07:00,21,143.9,143.99,143.9,143.9,9
20110701|2011-01-21 07:30,21,144.04,144.36,143.87,144.36,87
20110701|2011-01-21 08:00,21,144.36,144.36,144.36,144.36,5
20110701|2011-01-21 08:30,21,144.36,144.36,144.36,144.36,17
20110701|2011-01-23 20:00,24,147.15,148.05,147,148.05,293
20110701|2011-01-23 20:30,24,148.05,149,148.05,148.76,192
20110701|2011-01-23 21:00,24,148.75,148.9,148.5,148.5,64
20110701|2011-01-23 21:30,24,148.77,148.77,148.77,148.77,3
20110701|2011-01-23 22:30,24,148.75,148.77,148.75,148.77,11
20110701|2011-01-23 23:00,24,148.85,148.86,148.85,148.86,3
20110701|2011-01-23 23:30,24,148.47,148.47,148.07,148.07,25
20110701|2011-01-24 00:00,24,148.33,148.55,148.31,148.55,6
20110701|2011-01-24 00:30,24,148.31,148.31,148.31,148.31,1
20110701|2011-01-24 01:30,24,148.45,148.6,148.2,148.2,12
20110701|2011-01-24 02:00,24,148.19,148.87,148.19,148.87,16
20110701|2011-01-24 02:30,24,148.9,148.9,148.35,148.35,7
20110701|2011-01-24 03:00,24,148.19,148.19,148.19,148.19,1
20110701|2011-01-24 03:30,24,148.35,148.55,147.4,147.4,128
20110701|2011-01-24 04:00,24,147.97,148.25,147.97,148.25,24
20110701|2011-01-24 04:30,24,148,148.25,148,148.16,17
20110701|2011-01-24 05:00,24,148.36,148.5,148.36,148.5,8
20110701|2011-01-24 05:30,24,148.5,148.5,148.5,148.5,2
20110701|2011-01-24 06:00,24,148.5,148.5,148.5,148.5,18
20110701|2011-01-24 06:30,24,148.5,148.5,148.5,148.5,12
20110701|2011-01-24 07:00,24,148.5,148.93,148.5,148.93,81
20110701|2011-01-24 07:30,24,148.92,149.36,148.88,149.36,246
20110701|2011-01-24 08:00,24,149.36,149.36,149.35,149.36,36
20110701|2011-01-24 08:30,24,149.36,149.36,149.36,149.36,3
20110701|2011-01-24 09:00,24,149.36,149.36,149.36,149.36,1
20110701|2011-01-24 09:30,24,149.36,149.36,149.36,149.36,1
20110701|2011-01-24 20:00,25,150,150,145.2,145.5,306
20110701|2011-01-24 20:30,25,145.75,146.16,144.96,146.16,90
20110701|2011-01-24 21:00,25,146.19,148.5,146.19,148.5,49
20110701|2011-01-24 21:30,25,148.5,149,146.57,146.98,56
20110701|2011-01-24 22:00,25,148.05,148.8,148.05,148.5,29
20110701|2011-01-24 23:00,25,148.02,148.02,148.02,148.02,2
20110701|2011-01-25 00:00,25,148.09,148.5,147.75,147.75,7
20110701|2011-01-25 00:30,25,147.75,147.75,147,147,57
20110701|2011-01-25 01:00,25,147.1,147.1,147,147,7
20110701|2011-01-25 01:30,25,147.5,147.5,146.99,146.99,29
20110701|2011-01-25 02:00,25,147,147.44,146.78,147.36,52
20110701|2011-01-25 02:30,25,146.68,146.68,146.68,146.68,2
20110701|2011-01-25 03:00,25,146.3,147,146,147,27
20110701|2011-01-25 04:00,25,146.3,146.3,146.3,146.3,12
20110701|2011-01-25 04:30,25,146.3,146.4,146,146.4,36
20110701|2011-01-25 05:00,25,146.47,146.69,146.47,146.69,22
20110701|2011-01-25 05:30,25,146.6,147.19,146.35,147.19,64
20110701|2011-01-25 06:30,25,147.11,147.75,147.11,147.51,9
20110701|2011-01-25 07:00,25,147.45,148.42,147.45,148.42,69
20110701|2011-01-25 07:30,25,148.42,151,148.33,148.4,253
20110701|2011-01-25 08:00,25,148.33,151.2,148.33,149.45,108
20110701|2011-01-25 08:30,25,149.31,149.5,148.33,148.33,133
20110701|2011-01-25 09:00,25,148.33,149,147.85,148.91,34
20110701|2011-01-25 09:30,25,148.5,150,145.01,146.25,405
20110701|2011-01-25 10:00,25,146,146.15,144.81,145.45,282
20110701|2011-01-25 10:30,25,145.11,145.4,144.4,144.4,113
20110701|2011-01-25 11:00,25,144.4,145.44,144.3,145.44,51
20110701|2011-01-25 11:30,25,145.45,146.72,145.44,146.72,16
20110701|2011-01-25 12:00,25,146.5,146.81,145.99,146.6,8
20110701|2011-01-25 12:30,25,146.5,146.9,146.49,146.9,4
20110701|2011-01-25 13:00,25,146.3,147.5,146.04,146.92,161
20110701|2011-01-25 20:00,26,148.52,148.52,146.26,146.5,19
20110701|2011-01-25 20:30,26,146.02,146.02,145.54,145.54,14
20110701|2011-01-25 21:00,26,145.8,146.25,145.35,146.25,33
20110701|2011-01-25 21:30,26,146.25,146.25,146.25,146.25,43
20110701|2011-01-25 22:00,26,146.25,146.25,146.25,146.25,1
20110701|2011-01-25 23:30,26,146.35,146.35,146.35,146.35,1
20110701|2011-01-26 00:00,26,146.58,146.58,146.58,146.58,2
20110701|2011-01-26 00:30,26,147,147.5,147,147.5,23
20110701|2011-01-26 01:00,26,147.55,148.1,147.55,148.1,38
20110701|2011-01-26 02:00,26,147.7,148,147.7,148,6
20110701|2011-01-26 02:30,26,147.9,148,147.87,148,7
20110701|2011-01-26 03:00,26,148.1,149.02,148.1,149.02,15
20110701|2011-01-26 03:30,26,149.15,150.03,149.15,150.03,6
20110701|2011-01-26 04:00,26,150.03,150.45,150.03,150.24,21
20110701|2011-01-26 04:30,26,150.23,151.55,150.23,150.46,50
20110701|2011-01-26 05:00,26,150.46,150.86,150.39,150.6,8
20110701|2011-01-26 05:30,26,150.39,150.6,150.15,150.35,20
20110701|2011-01-26 06:00,26,150.31,150.5,150.1,150.1,20
20110701|2011-01-26 06:30,26,150.49,150.66,150.49,150.66,7
20110701|2011-01-26 07:00,26,150.66,150.66,150.22,150.65,6
20110701|2011-01-26 07:30,26,150.66,150.66,150.64,150.64,7
20110701|2011-01-26 08:00,26,150.57,151.55,150.57,151.55,81
20110701|2011-01-26 08:30,26,151.55,151.55,150.85,150.87,118
20110701|2011-01-26 09:00,26,151.07,151.15,150.55,150.7,44
20110701|2011-01-26 09:30,26,150.65,150.9,150.46,150.64,40
20110701|2011-01-26 10:00,26,150.49,150.49,150.4,150.4,28
20110701|2011-01-26 10:30,26,150.45,150.45,150.15,150.4,46
20110701|2011-01-26 11:00,26,150.15,150.48,150.02,150.26,60
20110701|2011-01-26 11:30,26,150.1,150.6,150.1,150.55,26
20110701|2011-01-26 12:00,26,150.5,151,150.5,150.88,105
20110701|2011-01-26 12:30,26,150.88,151.47,150.88,151.41,48
20110701|2011-01-26 13:00,26,151.46,151.55,151.44,151.55,62
20110701|2011-01-26 20:00,27,152.8,152.97,151,152.48,229
20110701|2011-01-26 20:30,27,152.64,153.99,152.64,153.6,22
20110701|2011-01-26 21:00,27,153.4,153.42,153,153.01,52
20110701|2011-01-26 21:30,27,153.1,153.5,153.1,153.5,7
20110701|2011-01-26 22:00,27,153.5,154.03,153.5,154.03,14
20110701|2011-01-26 22:30,27,154,154,153.5,153.5,2
20110701|2011-01-26 23:30,27,153.75,154.37,153.75,154.37,3
20110701|2011-01-27 00:00,27,154,154.05,153.75,153.75,13
20110701|2011-01-27 00:30,27,154.5,154.68,154.5,154.53,21
20110701|2011-01-27 01:00,27,154.5,154.84,154.5,154.84,70
20110701|2011-01-27 01:30,27,154.83,155.13,154.5,154.6,10
20110701|2011-01-27 02:00,27,154.6,155.26,154.6,154.7,49
20110701|2011-01-27 02:30,27,154.95,155.24,154.95,155,30
20110701|2011-01-27 03:00,27,155.01,155.27,155.01,155.27,2
20110701|2011-01-27 03:30,27,155.3,155.8,155.3,155.8,7
20110701|2011-01-27 04:00,27,155.81,155.81,155.81,155.81,2
20110701|2011-01-27 04:30,27,155.83,156.12,155.83,156.09,53
20110701|2011-01-27 05:00,27,156.07,156.48,156.05,156.4,56
20110701|2011-01-27 05:30,27,156.42,156.49,156.42,156.49,4
20110701|2011-01-27 06:00,27,156.1,156.12,156.1,156.1,24
20110701|2011-01-27 06:30,27,156.34,156.35,155.33,155.33,25
20110701|2011-01-27 07:00,27,155.5,156.03,154.7,154.7,69
20110701|2011-01-27 07:30,27,155,156.24,154.55,155.8,69
20110701|2011-01-27 08:00,27,155.9,155.9,154.4,154.4,131
20110701|2011-01-27 08:30,27,154.3,155.95,154.1,155.66,32
20110701|2011-01-27 09:00,27,155.7,156.54,155,156.54,69
20110701|2011-01-27 09:30,27,156.7,156.7,154.61,155,287
20110701|2011-01-27 10:00,27,154.89,155.32,154.43,154.8,37
20110701|2011-01-27 10:30,27,154.43,154.8,152.53,153.16,336
20110701|2011-01-27 11:00,27,153.25,154.1,153.25,154.1,24
20110701|2011-01-27 11:30,27,153.75,155.09,153.75,155.09,29
20110701|2011-01-27 12:00,27,155,155.7,154.95,155.59,111
20110701|2011-01-27 12:30,27,155.4,155.79,154.6,154.97,82
20110701|2011-01-27 13:00,27,154.62,155.5,154.55,155.18,77
20110701|2011-01-27 20:00,28,155,155.99,154.5,154.73,26
20110701|2011-01-27 20:30,28,155.2,155.2,154.41,154.41,29
20110701|2011-01-27 21:00,28,154.36,154.5,154.2,154.5,38
20110701|2011-01-27 21:30,28,154.5,154.78,154.5,154.78,3
20110701|2011-01-27 22:00,28,154.3,154.49,154.3,154.49,3
20110701|2011-01-27 22:30,28,154.73,154.74,154.73,154.74,2
20110701|2011-01-27 23:00,28,154.7,154.99,154.7,154.99,9
20110701|2011-01-28 00:00,28,154.65,154.65,154.65,154.65,21
20110701|2011-01-28 00:30,28,154.65,155,154.65,155,29
20110701|2011-01-28 01:00,28,154.65,154.65,154.65,154.65,3
20110701|2011-01-28 01:30,28,154.23,155,154,155,41
20110701|2011-01-28 02:00,28,154.01,154.01,153.54,153.54,19
20110701|2011-01-28 02:30,28,153.55,153.55,153.34,153.55,72
20110701|2011-01-28 04:30,28,154.6,154.6,154.6,154.6,10
20110701|2011-01-28 05:30,28,154.5,154.5,154.5,154.5,1
20110701|2011-01-28 06:00,28,153.7,153.7,153,153,33
20110701|2011-01-28 06:30,28,153.01,153.01,153.01,153.01,1
20110701|2011-01-28 07:00,28,153.75,154.15,153.75,154.1,22
20110701|2011-01-28 07:30,28,153.7,155.05,153.65,155.05,67
20110701|2011-01-28 08:00,28,155.05,155.7,153.14,153.78,149
20110701|2011-01-28 08:30,28,154.59,154.8,153.75,154.8,4
20110701|2011-01-28 09:00,28,154.24,154.24,154.2,154.2,2
20110701|2011-01-28 09:30,28,154.2,154.25,153.55,153.85,77
20110701|2011-01-28 10:00,28,153.3,154,153.15,153.15,79
20110701|2011-01-28 10:30,28,153.39,153.39,152.8,152.93,116
20110701|2011-01-28 11:00,28,152.87,153.12,152,152.08,120
20110701|2011-01-28 11:30,28,151.92,152.26,151.55,152.23,64
20110701|2011-01-28 12:00,28,151.9,151.9,151.7,151.7,7
20110701|2011-01-28 12:30,28,151.61,151.61,150.73,151.35,40
20110701|2011-01-28 13:00,28,151.31,151.69,150.95,151.5,99
20110701|2011-01-30 20:00,31,152.5,152.98,152.15,152.95,88
20110701|2011-01-30 20:30,31,152.92,152.95,152.7,152.95,62
20110701|2011-01-30 21:00,31,152.8,153.23,152.8,153.15,3
20110701|2011-01-30 21:30,31,153.15,153.7,153.15,153.7,38
20110701|2011-01-30 22:30,31,153.7,154.2,153.7,154.2,9
20110701|2011-01-30 23:00,31,154.32,154.32,154.2,154.25,15
20110701|2011-01-31 00:00,31,154.25,154.25,154.1,154.1,21
20110701|2011-01-31 00:30,31,154.1,154.1,154.1,154.1,1
20110701|2011-01-31 01:30,31,154,154,154,154,5
20110701|2011-01-31 02:00,31,154,155.15,154,155.15,72
20110701|2011-01-31 02:30,31,154.7,154.85,154.7,154.85,6
20110701|2011-01-31 03:00,31,154.95,154.95,154.95,154.95,8
20110701|2011-01-31 03:30,31,154.95,154.95,154.95,154.95,12
20110701|2011-01-31 04:00,31,155,155,154.83,154.9,21
20110701|2011-01-31 04:30,31,154.9,155.03,154.9,155.03,5
20110701|2011-01-31 05:00,31,154.95,155.05,154.9,155.05,18
20110701|2011-01-31 05:30,31,155.05,155.07,154.92,155,33
20110701|2011-01-31 06:00,31,155,155.14,154.98,155.14,11
20110701|2011-01-31 06:30,31,155.14,155.15,155.1,155.1,19
20110701|2011-01-31 07:00,31,154.92,154.92,154.92,154.92,6
20110701|2011-01-31 07:30,31,154.93,155.15,154.93,154.99,42
20110701|2011-01-31 08:00,31,154.93,154.93,154.75,154.75,6
20110701|2011-01-31 08:30,31,154.78,154.82,154.75,154.82,11
20110701|2011-01-31 09:00,31,154.78,154.83,154.65,154.65,24
20110701|2011-01-31 09:30,31,154.57,155.13,154.11,154.38,112
20110701|2011-01-31 10:00,31,154.4,155.1,154.4,155,71
20110701|2011-01-31 10:30,31,154.85,155.15,154.52,155.15,87
20110701|2011-01-31 11:00,31,155.07,155.15,155,155.15,32
20110701|2011-01-31 11:30,31,154.85,155.15,154.85,155.05,25
20110701|2011-01-31 12:00,31,155.05,155.15,154.79,154.79,23
20110701|2011-01-31 12:30,31,154.75,155.1,154.4,155.05,45
20110701|2011-01-31 13:00,31,155.15,155.15,154.65,155.15,224
20110701|2011-01-31 20:00,1,158,158,155.42,157.25,49
20110701|2011-01-31 20:30,1,157.55,157.66,157.55,157.66,4
20110701|2011-01-31 21:00,1,156.77,156.77,156.77,156.77,1
20110701|2011-01-31 21:30,1,157.45,157.45,157.45,157.45,1
20110701|2011-01-31 23:00,1,157.5,157.5,157.5,157.5,1
20110701|2011-01-31 23:30,1,157.5,157.5,157.5,157.5,2
20110701|2011-02-01 00:30,1,158,158.95,158,158.27,13
20110701|2011-02-01 01:00,1,158.75,158.75,158.75,158.75,6
20110701|2011-02-01 01:30,1,158.78,158.78,157,157.44,68
20110701|2011-02-01 02:00,1,157.44,157.8,156.75,156.75,14
20110701|2011-02-01 02:30,1,156.85,156.9,156.5,156.9,51
20110701|2011-02-01 03:30,1,156.95,157.2,156.95,157.2,6
20110701|2011-02-01 04:00,1,157.1,157.51,156.5,157.51,18
20110701|2011-02-01 04:30,1,156.5,156.6,156.5,156.51,17
20110701|2011-02-01 05:00,1,157.76,157.76,157.5,157.5,3
20110701|2011-02-01 05:30,1,157.51,157.51,156.7,156.7,3
20110701|2011-02-01 06:30,1,156.92,156.93,156.92,156.93,3
20110701|2011-02-01 07:00,1,156.96,157.28,156.96,157.25,15
20110701|2011-02-01 07:30,1,157.35,157.35,157.22,157.26,3
20110701|2011-02-01 08:00,1,157.3,157.71,157,157.71,16
20110701|2011-02-01 08:30,1,157.89,158.94,157.89,158.1,58
20110701|2011-02-01 09:00,1,158.15,158.15,157.05,158.01,46
20110701|2011-02-01 09:30,1,157.79,157.85,156.3,156.75,151
20110701|2011-02-01 10:00,1,157.26,157.5,156.75,156.79,22
20110701|2011-02-01 10:30,1,156.76,157.09,156.7,157.09,37
20110701|2011-02-01 11:00,1,156.7,156.7,156.25,156.5,75
20110701|2011-02-01 11:30,1,156.35,157.33,156.3,157.33,21
20110701|2011-02-01 12:00,1,157,157.15,157,157.04,43
20110701|2011-02-01 13:00,1,157.3,159.15,157.23,159.15,147
20110701|2011-02-01 20:00,2,158.3,161.05,158.3,161.05,32
20110701|2011-02-01 20:30,2,160.89,160.89,160.89,160.89,1
20110701|2011-02-01 21:00,2,161.01,161.06,161.01,161.06,2
20110701|2011-02-01 21:30,2,161,161.84,161,161.84,16
20110701|2011-02-01 22:00,2,161.09,161.5,161.09,161.5,13
20110701|2011-02-01 22:30,2,161.5,161.5,161.5,161.5,1
20110701|2011-02-01 23:00,2,161.4,161.45,161.4,161.44,4
20110701|2011-02-01 23:30,2,161.44,161.44,161.44,161.44,4
20110701|2011-02-02 00:30,2,161.47,161.5,161.4,161.4,6
20110701|2011-02-02 01:00,2,161.1,161.1,161,161,11
20110701|2011-02-02 01:30,2,161,161.3,161,161.05,32
20110701|2011-02-02 02:30,2,161.4,161.4,161.4,161.4,22
20110701|2011-02-02 03:30,2,160.81,161.27,160.81,161.27,3
20110701|2011-02-02 04:00,2,161.29,161.29,161.29,161.29,1
20110701|2011-02-02 04:30,2,161.33,161.4,161.33,161.4,7
20110701|2011-02-02 05:30,2,161.19,161.19,161.19,161.19,4
20110701|2011-02-02 07:00,2,161.01,161.47,161,161.3,60
20110701|2011-02-02 07:30,2,161.25,161.5,161,161,90
20110701|2011-02-02 08:00,2,161,161,160.55,160.55,88
20110701|2011-02-02 08:30,2,160.75,161.47,160.75,161.28,154
20110701|2011-02-02 09:00,2,161.49,161.5,161.34,161.5,17
20110701|2011-02-02 09:30,2,161.5,162.38,161.26,162.38,127
20110701|2011-02-02 10:00,2,162.3,162.38,161.99,161.99,129
20110701|2011-02-02 10:30,2,162.1,162.1,161.5,162.01,58
20110701|2011-02-02 11:00,2,162.25,162.38,162.16,162.25,43
20110701|2011-02-02 11:30,2,162.25,162.35,162.14,162.35,58
20110701|2011-02-02 12:00,2,162.34,162.38,162.34,162.38,20
20110701|2011-02-02 12:30,2,162.38,162.38,162.38,162.38,6
20110701|2011-02-02 20:00,3,164.8,166.22,164.48,165.6,61
20110701|2011-02-02 20:30,3,165.8,166.99,165.8,166.38,33
20110701|2011-02-02 21:00,3,166.38,166.48,165.9,165.9,67
20110701|2011-02-02 21:30,3,166,166,166,166,1
20110701|2011-02-02 22:30,3,166.01,166.01,166.01,166.01,1
20110701|2011-02-02 23:00,3,166.01,166.03,166.01,166.03,3
20110701|2011-02-02 23:30,3,166.01,166.28,166.01,166.28,10
20110701|2011-02-03 00:00,3,166.29,166.29,166,166,24
20110701|2011-02-03 00:30,3,165.95,166,165.9,165.9,25
20110701|2011-02-03 01:00,3,166,166.6,166,166.48,72
20110701|2011-02-03 01:30,3,166.48,166.53,166,166.5,126
20110701|2011-02-03 02:00,3,166.52,167.29,166.52,167.29,47
20110701|2011-02-03 03:00,3,166.25,167,166.24,166.93,21
20110701|2011-02-03 03:30,3,166.99,167.38,166.99,167,75
20110701|2011-02-03 04:00,3,167,167,166.5,166.5,6
20110701|2011-02-03 04:30,3,166.82,167.31,166.82,167.05,55
20110701|2011-02-03 05:00,3,167.05,167.08,166.9,166.9,19
20110701|2011-02-03 05:30,3,167,167.38,166.9,167.38,19
20110701|2011-02-03 06:00,3,167.36,167.36,167.03,167.03,2
20110701|2011-02-03 06:30,3,167.3,167.3,166.9,167.03,8
20110701|2011-02-03 07:00,3,166.9,167.3,166.9,167,28
20110701|2011-02-03 07:30,3,166.92,167.38,165.75,167.38,296
20110701|2011-02-03 08:00,3,167.3,167.38,167.2,167.38,102
20110701|2011-02-03 08:30,3,167.17,167.38,166.46,166.46,45
20110701|2011-02-03 09:00,3,166.47,166.65,166,166.6,219
20110701|2011-02-03 09:30,3,166.1,166.1,164.48,165.32,421
20110701|2011-02-03 10:00,3,165.8,165.8,162.6,162.61,661
20110701|2011-02-03 10:30,3,162.78,162.89,161.5,161.9,289
20110701|2011-02-03 11:00,3,162,162.7,161.5,162.4,134
20110701|2011-02-03 11:30,3,162.4,162.59,161.17,162.1,163
20110701|2011-02-03 12:00,3,162,162.04,160.4,161.5,130
20110701|2011-02-03 12:30,3,161.5,161.5,160.1,160.3,77
20110701|2011-02-03 13:00,3,160.4,160.75,159.35,159.68,334
20110701|2011-02-03 20:00,4,160.5,160.5,158.83,159.75,90
20110701|2011-02-03 20:30,4,159.8,159.8,159.55,159.55,24
20110701|2011-02-03 21:00,4,159.75,159.99,159.75,159.99,3
20110701|2011-02-03 23:00,4,159.85,159.85,159.85,159.85,1
20110701|2011-02-03 23:30,4,160,160,160,160,1
20110701|2011-02-04 00:00,4,160.18,160.19,160.18,160.19,2
20110701|2011-02-04 01:00,4,160.1,160.1,160.1,160.1,1
20110701|2011-02-04 01:30,4,160.01,160.01,160.01,160.01,1
20110701|2011-02-04 02:00,4,159.56,159.56,157.8,157.8,178
20110701|2011-02-04 02:30,4,158.75,158.75,158,158,11
20110701|2011-02-04 03:00,4,158,158,157.99,157.99,16
20110701|2011-02-04 03:30,4,157.99,157.99,157.99,157.99,2
20110701|2011-02-04 04:30,4,157.8,158.04,157.8,158.04,2
20110701|2011-02-04 05:00,4,158.13,158.75,157.62,157.9,56
20110701|2011-02-04 05:30,4,157.9,157.95,157.06,157.06,22
20110701|2011-02-04 06:00,4,157.75,157.75,157.75,157.75,1
20110701|2011-02-04 06:30,4,157.61,157.75,156.2,156.2,111
20110701|2011-02-04 07:00,4,156.2,157.5,156,156,368
20110701|2011-02-04 07:30,4,156,156.2,156,156,117
20110701|2011-02-04 08:00,4,156,156.05,156,156,97
20110701|2011-02-04 08:30,4,156,156.5,156,156.5,63
20110701|2011-02-04 09:00,4,156.65,158,156.6,158,98
20110701|2011-02-04 09:30,4,157.92,157.92,156.2,156.76,173
20110701|2011-02-04 10:00,4,156.76,157.22,156,156.42,115
20110701|2011-02-04 10:30,4,156.28,156.97,156.16,156.4,103
20110701|2011-02-04 11:00,4,156.3,156.4,156.21,156.3,12
20110701|2011-02-04 11:30,4,156.4,156.4,156,156,69
20110701|2011-02-04 12:00,4,156,156.45,156,156.45,43
20110701|2011-02-04 12:30,4,156.4,157.52,156.14,157.45,144
20110701|2011-02-04 13:00,4,157.53,157.53,156,156,198
20110701|2011-02-06 20:00,7,156.1,156.6,154.59,155.42,166
20110701|2011-02-06 20:30,7,155.29,155.5,155.29,155.5,13
20110701|2011-02-06 21:00,7,155.49,155.59,155.49,155.55,36
20110701|2011-02-06 21:30,7,155.98,156.1,155.98,156.1,18
20110701|2011-02-06 22:00,7,156.1,156.1,156.1,156.1,9
20110701|2011-02-06 22:30,7,156.34,156.78,156.34,156.78,33
20110701|2011-02-06 23:00,7,157.91,159.43,157.91,159.43,34
20110701|2011-02-06 23:30,7,159.49,159.86,159.49,159.86,3
20110701|2011-02-07 00:00,7,159.84,160.56,159.82,160.56,28
20110701|2011-02-07 00:30,7,160.56,160.56,160.56,160.56,1
20110701|2011-02-07 01:00,7,160.45,160.45,160.45,160.45,1
20110701|2011-02-07 01:30,7,159.35,159.75,158.92,159.75,33
20110701|2011-02-07 02:00,7,159.13,159.13,158.74,158.74,28
20110701|2011-02-07 02:30,7,158.8,159.2,158.8,159.2,8
20110701|2011-02-07 03:00,7,160.27,160.45,160.06,160.06,29
20110701|2011-02-07 03:30,7,160.45,161.02,160.45,161.02,32
20110701|2011-02-07 04:00,7,160.9,160.9,160.9,160.9,15
20110701|2011-02-07 04:30,7,160.57,161,160.57,160.85,12
20110701|2011-02-07 05:00,7,161,161.25,160.6,160.75,59
20110701|2011-02-07 05:30,7,160.96,161.45,160.91,161.45,11
20110701|2011-02-07 06:00,7,161.45,161.45,161.12,161.31,50
20110701|2011-02-07 06:30,7,161.25,161.31,160.89,160.89,3
20110701|2011-02-07 07:00,7,160.61,161.85,160.48,161.85,295
20110701|2011-02-07 07:30,7,161.85,161.85,161,161.46,46
20110701|2011-02-07 08:00,7,161.72,162.65,161.72,162.6,88
20110701|2011-02-07 08:30,7,162.4,162.95,161.5,161.5,114
20110701|2011-02-07 09:00,7,161.4,163.03,161.4,163.03,157
20110701|2011-02-07 09:30,7,163.03,163.03,162.96,163.03,160
20110701|2011-02-07 10:00,7,163.03,163.03,163.03,163.03,2
20110701|2011-02-07 11:30,7,163.03,163.03,163.03,163.03,2
20110701|2011-02-07 12:00,7,163.03,163.03,163.03,163.03,20
20110701|2011-02-07 20:00,8,164.95,168.2,164.88,167.9,369
20110701|2011-02-07 20:30,8,167.88,167.9,167.5,167.55,22
20110701|2011-02-07 21:00,8,167.5,167.67,167.48,167.67,29
20110701|2011-02-07 21:30,8,167.5,167.5,167.47,167.47,20
20110701|2011-02-07 22:00,8,167.5,167.5,167.5,167.5,5
20110701|2011-02-07 22:30,8,167.81,168.2,167.81,168,71
20110701|2011-02-07 23:00,8,168.1,168.27,168,168,11
20110701|2011-02-07 23:30,8,167.59,167.59,167.59,167.59,1
20110701|2011-02-08 00:00,8,167.46,168,167.46,168,23
20110701|2011-02-08 00:30,8,168,168.16,168,168,13
20110701|2011-02-08 01:00,8,168.12,168.12,168.12,168.12,1
20110701|2011-02-08 01:30,8,167.77,168.06,167.42,167.44,65
20110701|2011-02-08 02:00,8,167.93,167.93,167.5,167.5,17
20110701|2011-02-08 02:30,8,167.78,168.4,167.53,167.53,93
20110701|2011-02-08 03:00,8,167.51,167.94,167.41,167.94,21
20110701|2011-02-08 03:30,8,168.01,168.01,168.01,168.01,1
20110701|2011-02-08 04:00,8,168.26,169,168.26,169,61
20110701|2011-02-08 04:30,8,168.82,168.82,167.41,167.41,79
20110701|2011-02-08 05:00,8,167.4,167.4,164.62,165.04,196
20110701|2011-02-08 05:30,8,165.23,166.39,165.23,165.91,44
20110701|2011-02-08 06:00,8,165.2,165.2,164.75,165.05,51
20110701|2011-02-08 06:30,8,165.05,166.3,165.05,166.3,32
20110701|2011-02-08 07:00,8,166.96,167.3,165.65,165.65,51
20110701|2011-02-08 07:30,8,165.6,166.9,165.55,166.05,109
20110701|2011-02-08 08:00,8,166.05,166.5,165.61,166.2,62
20110701|2011-02-08 08:30,8,166.3,166.53,164.97,165.42,117
20110701|2011-02-08 09:00,8,165.51,166,164.75,166,156
20110701|2011-02-08 09:30,8,166.19,167.7,165.57,167.33,214
20110701|2011-02-08 10:00,8,167.69,168.5,167.69,168,271
20110701|2011-02-08 10:30,8,168,168.4,167.77,168.21,96
20110701|2011-02-08 11:00,8,168.26,168.38,167,167.1,204
20110701|2011-02-08 11:30,8,167.09,167.4,167,167.1,93
20110701|2011-02-08 12:00,8,167.1,167.64,167.1,167.18,78
20110701|2011-02-08 12:30,8,167.15,167.54,167.04,167.54,39
20110701|2011-02-08 13:00,8,167.5,168.57,167.44,168.4,245
20110701|2011-02-08 20:00,9,167.74,168.13,167.05,167.18,44
20110701|2011-02-08 20:30,9,167.15,167.35,167,167,143
20110701|2011-02-08 21:00,9,167.37,167.37,167.37,167.37,1
20110701|2011-02-08 21:30,9,167.37,167.37,167,167.02,12
20110701|2011-02-08 22:30,9,167.06,167.06,167.02,167.02,3
20110701|2011-02-08 23:00,9,167.06,167.43,167.02,167.43,12
20110701|2011-02-08 23:30,9,167,167.01,167,167,10
20110701|2011-02-09 00:00,9,167.51,168.13,167.5,168.13,50
20110701|2011-02-09 00:30,9,168.39,168.59,168.01,168.36,46
20110701|2011-02-09 01:00,9,168.36,168.36,167.32,167.32,41
20110701|2011-02-09 01:30,9,167.55,168.5,167.55,168.5,43
20110701|2011-02-09 02:00,9,167.96,168.5,167.8,168.12,17
20110701|2011-02-09 02:30,9,168.3,168.3,168.08,168.3,5
20110701|2011-02-09 03:00,9,168.3,168.3,168.25,168.25,2
20110701|2011-02-09 03:30,9,168.3,168.5,168.3,168.5,10
20110701|2011-02-09 04:00,9,168.45,168.69,168.45,168.55,52
20110701|2011-02-09 04:30,9,168.5,168.79,168.34,168.79,38
20110701|2011-02-09 05:00,9,168.75,168.83,168.75,168.83,27
20110701|2011-02-09 05:30,9,168.75,168.83,168.68,168.68,53
20110701|2011-02-09 06:00,9,168.83,169.74,168.72,169.74,66
20110701|2011-02-09 06:30,9,169.75,169.75,168.9,168.92,20
20110701|2011-02-09 07:00,9,168.92,168.92,167.1,168.39,121
20110701|2011-02-09 07:30,9,168.72,169,167,167,179
20110701|2011-02-09 08:00,9,167,168.19,167,167.53,100
20110701|2011-02-09 08:30,9,167.48,169.31,167.44,169.09,194
20110701|2011-02-09 09:00,9,169.12,169.73,168.87,169.29,109
20110701|2011-02-09 09:30,9,169,169.13,167.5,167.63,299
20110701|2011-02-09 10:00,9,167.67,167.68,167.05,167.2,125
20110701|2011-02-09 10:30,9,167.01,168.17,166.35,167.87,252
20110701|2011-02-09 11:00,9,167.61,169.49,167.25,168.37,84
20110701|2011-02-09 11:30,9,168.73,168.87,168.3,168.75,19
20110701|2011-02-09 12:00,9,168.85,173.94,168.85,173.45,263
20110701|2011-02-09 12:30,9,173.43,173.6,171.18,171.6,204
20110701|2011-02-09 13:00,9,171.52,173.1,171.52,173.1,169
20110701|2011-02-09 20:00,10,175,175.97,174.5,175,215
20110701|2011-02-09 20:30,10,175,175.2,174.75,174.8,251
20110701|2011-02-09 21:00,10,174.8,174.85,174.6,174.6,31
20110701|2011-02-09 21:30,10,174.25,174.25,174.02,174.02,11
20110701|2011-02-09 22:00,10,174.15,174.25,174.15,174.25,11
20110701|2011-02-09 22:30,10,174.25,174.25,174.25,174.25,3
20110701|2011-02-09 23:00,10,174.25,174.25,174.25,174.25,1
20110701|2011-02-09 23:30,10,174.05,174.05,174.05,174.05,14
20110701|2011-02-10 00:00,10,174.05,174.67,174.05,174.67,14
20110701|2011-02-10 00:30,10,174.42,174.45,174.41,174.45,11
20110701|2011-02-10 01:00,10,174.65,174.65,174.64,174.65,7
20110701|2011-02-10 01:30,10,174.64,174.75,174.64,174.75,8
20110701|2011-02-10 02:00,10,174.75,174.75,174.58,174.58,8
20110701|2011-02-10 02:30,10,174.3,174.81,174.3,174.81,54
20110701|2011-02-10 03:00,10,174.81,175.19,174.81,175.19,98
20110701|2011-02-10 03:30,10,175.21,175.6,175,175.49,92
20110701|2011-02-10 04:00,10,175.28,175.6,175,175,40
20110701|2011-02-10 04:30,10,175.15,175.6,175.15,175.6,22
20110701|2011-02-10 05:00,10,175.6,175.7,174.74,174.74,21
20110701|2011-02-10 05:30,10,174.96,174.96,174.96,174.96,1
20110701|2011-02-10 06:00,10,175.05,175.25,175,175.25,41
20110701|2011-02-10 06:30,10,175.25,175.25,175,175,29
20110701|2011-02-10 07:00,10,174.99,174.99,174.17,174.17,11
20110701|2011-02-10 07:30,10,174.01,175.44,173.82,174.5,137
20110701|2011-02-10 08:00,10,175.36,177.44,175.36,177.44,208
20110701|2011-02-10 08:30,10,177.32,177.77,177.01,177.73,154
20110701|2011-02-10 09:00,10,177.73,178.32,177.5,177.79,108
20110701|2011-02-10 09:30,10,177.79,179,177.5,178.11,435
20110701|2011-02-10 10:00,10,178.04,178.68,178.04,178.49,236
20110701|2011-02-10 10:30,10,178.34,179.47,178.21,179.47,257
20110701|2011-02-10 11:00,10,179.4,179.47,179.4,179.47,68
20110701|2011-02-10 11:30,10,179.47,179.47,179.47,179.47,5
20110701|2011-02-10 20:00,11,181.9,181.9,176.61,176.8,144
20110701|2011-02-10 20:30,11,177.35,179.2,177.03,178.6,36
20110701|2011-02-10 21:00,11,178.6,178.9,177.9,177.9,19
20110701|2011-02-10 21:30,11,178,179.82,178,179.82,40
20110701|2011-02-10 22:00,11,180,180.28,178.68,179,17
20110701|2011-02-10 22:30,11,179.14,180.16,179.14,179.98,18
20110701|2011-02-10 23:00,11,179.98,180.27,179.98,180.27,10
20110701|2011-02-10 23:30,11,180.47,180.47,180,180.44,17
20110701|2011-02-11 00:00,11,180.45,180.87,180.3,180.3,13
20110701|2011-02-11 00:30,11,180.56,180.56,179.46,179.46,7
20110701|2011-02-11 01:30,11,179.46,180.26,179.46,180.1,66
20110701|2011-02-11 02:00,11,179.82,180.62,179.82,180.52,46
20110701|2011-02-11 02:30,11,180.42,180.54,179.92,180.54,37
20110701|2011-02-11 03:00,11,180.16,180.16,179.96,179.96,8
20110701|2011-02-11 03:30,11,179.99,179.99,179.99,179.99,11
20110701|2011-02-11 04:00,11,179.45,179.45,179.04,179.04,3
20110701|2011-02-11 04:30,11,178.79,179.15,178.79,179.15,2
20110701|2011-02-11 05:00,11,179.15,179.15,178.5,178.5,5
20110701|2011-02-11 05:30,11,178.5,179.1,178.35,179.1,14
20110701|2011-02-11 06:00,11,179.15,179.15,179.15,179.15,15
20110701|2011-02-11 06:30,11,179.15,179.54,179.05,179.54,73
20110701|2011-02-11 07:00,11,179.61,181.7,179.61,181.5,118
20110701|2011-02-11 07:30,11,181.5,181.7,181.4,181.65,67
20110701|2011-02-11 08:00,11,181.68,186,181.6,182.6,103
20110701|2011-02-11 08:30,11,182.79,183.94,182.6,183.61,120
20110701|2011-02-11 09:00,11,183.87,183.87,180.39,180.49,193
20110701|2011-02-11 09:30,11,180.68,182.89,179.8,180.26,351
20110701|2011-02-11 10:00,11,180.5,180.63,179.4,180.22,121
20110701|2011-02-11 10:30,11,180.35,181.57,180.35,181.03,69
20110701|2011-02-11 11:00,11,180.58,180.94,180.5,180.5,7
20110701|2011-02-11 11:30,11,180.19,180.19,179.9,180.11,37
20110701|2011-02-11 12:00,11,179.91,180.5,179.67,179.73,112
20110701|2011-02-11 12:30,11,179.77,180.5,179.69,180.5,25
20110701|2011-02-11 13:00,11,180.38,181.2,180,181.2,227
20110701|2011-02-13 20:00,14,181.29,181.29,178.11,178.31,136
20110701|2011-02-13 20:30,14,178.11,178.29,177.91,178.29,19
20110701|2011-02-13 21:00,14,178.15,178.4,177.95,178,55
20110701|2011-02-13 21:30,14,178,178,177.71,177.71,14
20110701|2011-02-13 22:00,14,178,178,178,178,4
20110701|2011-02-13 23:00,14,178,178,178,178,5
20110701|2011-02-13 23:30,14,177.71,178,177.31,177.5,37
20110701|2011-02-14 00:00,14,177.45,177.61,177.45,177.61,10
20110701|2011-02-14 00:30,14,177.44,177.44,177.44,177.44,14
20110701|2011-02-14 01:00,14,177.41,177.44,177.41,177.44,4
20110701|2011-02-14 01:30,14,177.69,177.76,177.69,177.76,6
20110701|2011-02-14 02:00,14,177.79,178.18,177.79,178.18,7
20110701|2011-02-14 02:30,14,178.18,178.28,178.18,178.2,101
20110701|2011-02-14 03:00,14,178.1,178.2,178.1,178.2,13
20110701|2011-02-14 03:30,14,178.2,178.98,178.2,178.7,32
20110701|2011-02-14 04:00,14,178.7,179.64,178.7,179.64,98
20110701|2011-02-14 04:30,14,180,180,179.36,179.77,21
20110701|2011-02-14 05:00,14,179.85,180,179.85,180,12
20110701|2011-02-14 05:30,14,180,180,179.85,179.85,15
20110701|2011-02-14 06:00,14,179.65,180.13,179.65,180,18
20110701|2011-02-14 06:30,14,179.63,179.63,179,179,16
20110701|2011-02-14 07:00,14,179,179.47,179,179,80
20110701|2011-02-14 07:30,14,179.4,179.61,179,179,41
20110701|2011-02-14 08:00,14,179.03,179.97,179.03,179.31,31
20110701|2011-02-14 08:30,14,179.79,180,179.54,179.85,219
20110701|2011-02-14 09:00,14,179.97,180.53,179.63,180.53,115
20110701|2011-02-14 09:30,14,180.14,180.98,179.86,180.18,238
20110701|2011-02-14 10:00,14,180.18,180.3,179.55,179.79,105
20110701|2011-02-14 10:30,14,179.99,180.38,179.74,180.38,124
20110701|2011-02-14 11:00,14,180.22,180.22,179,179,122
20110701|2011-02-14 11:30,14,179,179,176.18,176.31,326
20110701|2011-02-14 12:00,14,176.3,176.3,175.7,176.25,161
20110701|2011-02-14 12:30,14,176.25,178.45,176,176.25,232
20110701|2011-02-14 13:00,14,176.25,176.8,175.97,176,268
20110701|2011-02-14 20:00,15,176.5,178,176.5,178,73
20110701|2011-02-14 20:30,15,178.38,178.72,178.38,178.72,9
20110701|2011-02-14 21:00,15,178.38,178.38,178.38,178.38,5
20110701|2011-02-14 21:30,15,178.35,178.35,178.35,178.35,7
20110701|2011-02-14 22:00,15,178.35,178.35,178,178,24
20110701|2011-02-14 22:30,15,178,178,177.73,177.73,8
20110701|2011-02-14 23:30,15,178,178,178,178,35
20110701|2011-02-15 00:00,15,178,178,178,178,3
20110701|2011-02-15 00:30,15,178,178,178,178,1
20110701|2011-02-15 01:00,15,177.8,177.99,177.61,177.61,9
20110701|2011-02-15 01:30,15,177.89,178,177.6,178,11
20110701|2011-02-15 02:00,15,177.75,178,177.75,178,7
20110701|2011-02-15 02:30,15,178,178.35,177.59,177.87,54
20110701|2011-02-15 03:30,15,178.35,178.35,178.35,178.35,22
20110701|2011-02-15 04:00,15,178.09,178.09,178.09,178.09,3
20110701|2011-02-15 04:30,15,178.08,178.28,178.05,178.28,36
20110701|2011-02-15 05:00,15,178.28,178.38,178.28,178.38,4
20110701|2011-02-15 05:30,15,178.2,178.8,178.2,178.8,21
20110701|2011-02-15 06:00,15,178.8,179,178.7,178.9,100
20110701|2011-02-15 07:00,15,178.42,179.8,178.42,179.8,195
20110701|2011-02-15 07:30,15,179.79,180.88,179.79,180.3,295
20110701|2011-02-15 08:00,15,180.27,180.27,180.06,180.06,17
20110701|2011-02-15 08:30,15,180.2,181,179.54,180.38,107
20110701|2011-02-15 09:00,15,180.58,180.58,178.2,178.48,66
20110701|2011-02-15 09:30,15,178.54,178.84,177.27,177.89,311
20110701|2011-02-15 10:00,15,178.12,178.9,178.06,178.76,175
20110701|2011-02-15 10:30,15,178.83,179.98,178.82,179.98,138
20110701|2011-02-15 11:00,15,179.88,180.16,179.3,179.35,101
20110701|2011-02-15 11:30,15,179.49,179.49,179.02,179.3,8
20110701|2011-02-15 12:00,15,179.5,179.57,178.61,178.61,72
20110701|2011-02-15 12:30,15,178.5,179.88,178.04,179.4,90
20110701|2011-02-15 13:00,15,179.4,180.48,179.2,180.48,81
20110701|2011-02-15 20:00,16,179.97,183,179.97,183,107
20110701|2011-02-15 20:30,16,182.11,182.2,181.9,182.2,17
20110701|2011-02-15 21:00,16,182.23,182.4,182.23,182.39,7
20110701|2011-02-15 21:30,16,182.28,182.28,182.17,182.17,23
20110701|2011-02-15 22:00,16,182.26,182.45,182.26,182.45,2
20110701|2011-02-15 22:30,16,182.4,182.45,182.4,182.45,6
20110701|2011-02-15 23:30,16,182.01,182.05,182,182,11
20110701|2011-02-16 00:00,16,182,182.45,182,182.45,22
20110701|2011-02-16 00:30,16,182.12,182.12,182.11,182.11,2
20110701|2011-02-16 01:00,16,182.45,182.45,182.45,182.45,4
20110701|2011-02-16 01:30,16,182,182.45,181.99,182.45,11
20110701|2011-02-16 02:00,16,182.45,182.5,182.45,182.45,10
20110701|2011-02-16 02:30,16,182.86,183,182.86,183,51
20110701|2011-02-16 03:00,16,183,183.35,183,183.35,12
20110701|2011-02-16 03:30,16,183.35,183.35,183.28,183.28,36
20110701|2011-02-16 04:00,16,183.2,183.55,183.2,183.4,80
20110701|2011-02-16 04:30,16,183.4,183.4,183.2,183.2,17
20110701|2011-02-16 05:00,16,183.2,183.55,183.2,183.2,66
20110701|2011-02-16 05:30,16,183.2,183.2,182.99,182.99,10
20110701|2011-02-16 06:00,16,182.45,182.45,182.45,182.45,3
20110701|2011-02-16 06:30,16,182.1,182.1,182.1,182.1,8
20110701|2011-02-16 07:00,16,182.52,186.53,182.5,186.48,129
20110701|2011-02-16 07:30,16,186.48,186.56,185.94,186.56,159
20110701|2011-02-16 08:00,16,186.56,186.56,186.5,186.56,21
20110701|2011-02-16 09:00,16,186.56,186.56,186.56,186.56,2
20110701|2011-02-16 10:00,16,186.56,186.56,186.56,186.56,10
20110701|2011-02-16 11:00,16,186.56,186.56,186.56,186.56,9
20110701|2011-02-16 11:30,16,186.56,186.56,186.56,186.56,4
20110701|2011-02-16 12:00,16,186.56,186.56,186.56,186.56,13
20110701|2011-02-16 12:30,16,186.56,186.56,186.56,186.56,8
20110701|2011-02-16 20:00,17,191.5,193.5,191.34,192.85,399
20110701|2011-02-16 20:30,17,192.6,193.29,192.5,193.1,209
20110701|2011-02-16 21:00,17,193.1,193.56,193.08,193.4,224
20110701|2011-02-16 21:30,17,193.42,193.56,193.27,193.56,37
20110701|2011-02-16 22:00,17,193.56,193.56,193.56,193.56,7
20110701|2011-02-16 22:30,17,193.56,193.56,193.5,193.5,2
20110701|2011-02-16 23:00,17,193.56,193.56,193.56,193.56,36
20110701|2011-02-16 23:30,17,193.56,193.56,193.56,193.56,2
20110701|2011-02-17 00:00,17,193.56,193.56,193.56,193.56,27
20110701|2011-02-17 00:30,17,193.56,193.56,193.56,193.56,3
20110701|2011-02-17 01:00,17,193.56,193.56,193.5,193.56,149
20110701|2011-02-17 01:30,17,193.56,193.56,193.5,193.56,90
20110701|2011-02-17 03:00,17,193.56,193.56,193.56,193.56,3
20110701|2011-02-17 03:30,17,193.56,193.56,193.56,193.56,34
20110701|2011-02-17 04:00,17,193.56,193.56,193.56,193.56,53
20110701|2011-02-17 04:30,17,193.56,193.56,193.56,193.56,33
20110701|2011-02-17 06:30,17,193.56,193.56,193.56,193.56,1
20110701|2011-02-17 07:00,17,193.56,193.56,193.56,193.56,100
20110701|2011-02-17 07:30,17,193.56,193.56,193.56,193.56,1
20110701|2011-02-17 08:00,17,193.56,193.56,193.56,193.56,1
20110701|2011-02-17 09:00,17,193.56,193.56,193.56,193.56,10
20110701|2011-02-17 09:30,17,193.56,193.56,193.56,193.56,13
20110701|2011-02-17 13:00,17,193.56,193.56,193.56,193.56,1
20110701|2011-02-17 20:00,18,200.56,200.56,197,197.5,922
20110701|2011-02-17 20:30,18,197.55,199.72,197.55,199,132
20110701|2011-02-17 21:00,18,199.4,199.5,198.9,199.5,68
20110701|2011-02-17 21:30,18,199.5,200.56,199.5,200.56,90
20110701|2011-02-17 22:00,18,200.56,200.56,200.41,200.56,57
20110701|2011-02-17 22:30,18,200.56,200.56,200.32,200.32,9
20110701|2011-02-17 23:00,18,200.31,200.56,200.31,200.5,26
20110701|2011-02-17 23:30,18,200.38,200.56,199.5,199.5,24
20110701|2011-02-18 00:00,18,199.5,199.98,195.84,196.9,136
20110701|2011-02-18 00:30,18,196.75,197.01,192,192,207
20110701|2011-02-18 01:00,18,191.45,191.45,186.56,189.34,241
20110701|2011-02-18 01:30,18,189.34,189.7,188.46,189,95
20110701|2011-02-18 02:00,18,189,190.02,188.8,190,145
20110701|2011-02-18 02:30,18,190,192.61,189.77,192.61,65
20110701|2011-02-18 03:00,18,192.57,192.63,190.32,190.32,41
20110701|2011-02-18 03:30,18,188.85,188.85,186.56,186.56,110
20110701|2011-02-18 04:00,18,186.85,187.32,186.56,186.56,112
20110701|2011-02-18 04:30,18,186.56,187.92,186.56,187.92,84
20110701|2011-02-18 05:00,18,187.97,190.29,187.97,189.53,54
20110701|2011-02-18 05:30,18,189.52,189.6,188.92,189,13
20110701|2011-02-18 06:00,18,189.83,190.43,189.83,190.37,41
20110701|2011-02-18 06:30,18,190.35,190.49,186.56,186.56,38
20110701|2011-02-18 07:00,18,186.56,188.96,186.56,187.7,328
20110701|2011-02-18 07:30,18,187.8,188.7,186.56,186.56,102
20110701|2011-02-18 08:00,18,186.56,186.74,186.56,186.56,50
20110701|2011-02-18 08:30,18,186.56,186.56,186.56,186.56,3
20110701|2011-02-18 09:00,18,186.56,186.56,186.56,186.56,1
20110701|2011-02-18 10:00,18,186.56,186.56,186.56,186.56,2
20110701|2011-02-18 12:00,18,186.56,186.56,186.56,186.56,1
20110701|2011-02-18 13:00,18,186.56,186.56,186.56,186.56,2
20110701|2011-02-21 20:00,22,180,180,179.56,179.56,161
20110701|2011-02-22 01:00,22,179.56,179.56,179.56,179.56,10
20110701|2011-02-22 02:30,22,179.56,179.56,179.56,179.56,33
20110701|2011-02-22 03:00,22,179.56,179.56,179.56,179.56,4
20110701|2011-02-22 05:00,22,179.56,179.56,179.56,179.56,4
20110701|2011-02-22 07:30,22,179.56,179.56,179.56,179.56,5
20110701|2011-02-22 10:30,22,179.56,179.56,179.56,179.56,1
20110701|2011-02-22 13:00,22,179.56,179.56,179.56,179.56,7
20110701|2011-02-22 20:00,23,176.05,176.05,172.56,175.96,770
20110701|2011-02-22 20:30,23,176.05,177.49,174.01,174.01,182
20110701|2011-02-22 21:00,23,173.99,176.1,173.47,176.1,155
20110701|2011-02-22 21:30,23,176.1,177,176.1,176.4,160
20110701|2011-02-22 22:00,23,176.4,177.5,176.4,177.5,11
20110701|2011-02-22 22:30,23,177.25,177.4,177.25,177.4,5
20110701|2011-02-22 23:00,23,177.4,177.5,177.12,177.12,64
20110701|2011-02-22 23:30,23,177,177,175,175,55
20110701|2011-02-23 00:00,23,173.86,173.88,173.47,173.78,35
20110701|2011-02-23 00:30,23,173.69,173.95,173.67,173.95,7
20110701|2011-02-23 01:00,23,174,174.52,174,174.52,71
20110701|2011-02-23 01:30,23,174.52,175.14,174.52,174.52,14
20110701|2011-02-23 02:00,23,174.35,174.35,173,173,42
20110701|2011-02-23 02:30,23,172.89,172.89,172.56,172.56,118
20110701|2011-02-23 04:00,23,172.56,172.56,172.56,172.56,21
20110701|2011-02-23 06:00,23,172.56,172.56,172.56,172.56,14
20110701|2011-02-23 07:00,23,172.56,173.24,172.56,172.6,735
20110701|2011-02-23 07:30,23,172.74,173.49,172.56,172.56,167
20110701|2011-02-23 08:00,23,172.56,173.2,172.56,172.97,157
20110701|2011-02-23 08:30,23,173.1,175.74,173.1,174.83,59
20110701|2011-02-23 09:00,23,174.5,174.6,172.56,172.6,126
20110701|2011-02-23 09:30,23,172.56,172.56,172.56,172.56,38
20110701|2011-02-23 10:00,23,172.56,173.8,172.56,173.73,239
20110701|2011-02-23 10:30,23,172.87,173.49,172.56,173.18,79
20110701|2011-02-23 11:00,23,173.3,175.08,173.07,174.11,103
20110701|2011-02-23 11:30,23,174.05,174.05,173.2,173.55,36
20110701|2011-02-23 12:00,23,173.72,174.1,173.3,174.1,19
20110701|2011-02-23 12:30,23,173.9,174.22,173.47,173.8,88
20110701|2011-02-23 13:00,23,173.7,176.75,173,176.75,393
20110701|2011-02-23 20:00,24,177,177,176.4,176.66,60
20110701|2011-02-23 20:30,24,176.55,176.55,174.53,174.53,42
20110701|2011-02-23 21:00,24,174.3,174.55,172.5,172.5,117
20110701|2011-02-23 21:30,24,172.5,172.5,169.76,170,299
20110701|2011-02-23 22:00,24,169.76,169.76,168.59,168.59,191
20110701|2011-02-23 22:30,24,168.59,168.59,168.59,168.59,204
20110701|2011-02-23 23:00,24,168.59,168.59,168.59,168.59,35
20110701|2011-02-23 23:30,24,168.59,168.59,168.59,168.59,8
20110701|2011-02-24 00:00,24,168.59,168.59,168.59,168.59,5
20110701|2011-02-24 00:30,24,168.59,168.59,168.59,168.59,15
20110701|2011-02-24 01:30,24,168.59,168.59,168.59,168.59,1
20110701|2011-02-24 02:00,24,168.59,168.59,168.59,168.59,40
20110701|2011-02-24 02:30,24,168.59,168.59,168.59,168.59,22
20110701|2011-02-24 03:00,24,168.59,168.59,168.59,168.59,1
20110701|2011-02-24 03:30,24,168.59,168.59,168.59,168.59,8
20110701|2011-02-24 04:00,24,168.59,168.59,168.59,168.59,11
20110701|2011-02-24 05:00,24,168.59,168.59,168.59,168.59,14
20110701|2011-02-24 05:30,24,168.59,168.59,168.59,168.59,1
20110701|2011-02-24 06:00,24,168.59,168.59,168.59,168.59,62
20110701|2011-02-24 06:30,24,168.59,168.59,168.59,168.59,43
20110701|2011-02-24 08:00,24,168.59,168.59,168.59,168.59,42
20110701|2011-02-24 08:30,24,168.59,168.59,168.59,168.59,14
20110701|2011-02-24 09:00,24,168.59,168.59,168.59,168.59,15
20110701|2011-02-24 09:30,24,168.59,168.59,168.59,168.59,1
20110701|2011-02-24 10:00,24,168.59,168.93,168.59,168.59,337
20110701|2011-02-24 10:30,24,168.59,168.59,168.59,168.59,5
20110701|2011-02-24 12:00,24,168.59,168.59,168.59,168.59,12
20110701|2011-02-24 12:30,24,168.59,168.59,168.59,168.59,6
20110701|2011-02-24 13:00,24,168.59,168.59,168.59,168.59,24
20110701|2011-02-24 20:00,25,167.31,168.25,167.02,167.02,319
20110701|2011-02-24 20:30,25,167.05,167.32,166.94,167,52
20110701|2011-02-24 21:00,25,167,167.74,167,167.47,30
20110701|2011-02-24 21:30,25,167.52,167.6,167.5,167.5,6
20110701|2011-02-24 22:00,25,167.5,168.15,167.5,168.15,22
20110701|2011-02-24 22:30,25,168.15,168.35,167.98,168.35,18
20110701|2011-02-24 23:00,25,168.42,170.5,168.42,169.9,79
20110701|2011-02-24 23:30,25,170.5,170.5,168.8,168.8,5
20110701|2011-02-25 00:00,25,168.81,168.81,168.4,168.5,6
20110701|2011-02-25 00:30,25,168.5,169.28,168.5,169.28,10
20110701|2011-02-25 01:00,25,169.96,170,169.7,170,4
20110701|2011-02-25 01:30,25,170,170,170,170,8
20110701|2011-02-25 02:00,25,170.5,170.5,170,170.2,3
20110701|2011-02-25 02:30,25,170.2,170.48,170,170.11,51
20110701|2011-02-25 03:00,25,170.1,170.48,169.16,169.16,47
20110701|2011-02-25 03:30,25,169.15,169.5,168.76,169.5,39
20110701|2011-02-25 04:00,25,168.82,169.28,168.8,169.04,16
20110701|2011-02-25 04:30,25,169,169.2,169,169.16,7
20110701|2011-02-25 05:00,25,169.1,169.5,169.1,169.5,16
20110701|2011-02-25 05:30,25,169.5,169.5,169.5,169.5,1
20110701|2011-02-25 06:00,25,169.63,169.63,169.3,169.3,17
20110701|2011-02-25 06:30,25,169,169,168,168,45
20110701|2011-02-25 07:00,25,168,168,166.95,167.15,91
20110701|2011-02-25 07:30,25,167.15,167.38,166.84,167.2,95
20110701|2011-02-25 08:00,25,167.15,167.35,166.92,167.04,46
20110701|2011-02-25 08:30,25,167.08,167.72,166.92,167.6,76
20110701|2011-02-25 09:00,25,167.62,173.5,167.51,172.25,433
20110701|2011-02-25 09:30,25,171.65,172.61,170.18,172.56,305
20110701|2011-02-25 10:00,25,172.52,173.65,171.7,173.5,223
20110701|2011-02-25 10:30,25,173.19,175.59,173.19,175.59,245
20110701|2011-02-25 11:00,25,175.59,175.59,175.59,175.59,52
20110701|2011-02-25 11:30,25,175.59,175.59,175.59,175.59,1
20110701|2011-02-25 13:00,25,175.59,175.59,175.59,175.59,6
20110701|2011-02-27 20:00,28,178.5,182.59,178.5,182.59,494
20110701|2011-02-27 21:00,28,182.59,182.59,182.59,182.59,4
20110701|2011-02-27 22:30,28,182.59,182.59,182.59,182.59,15
20110701|2011-02-27 23:30,28,182.59,182.59,182.59,182.59,3
20110701|2011-02-28 02:30,28,182.59,182.59,182.59,182.59,50
20110701|2011-02-28 05:30,28,182.59,182.59,182.59,182.59,4
20110701|2011-02-28 07:00,28,182.59,182.59,182.59,182.59,5
20110701|2011-02-28 07:30,28,182.59,182.59,182.59,182.59,4
20110701|2011-02-28 08:00,28,182.59,182.59,182.59,182.59,1
20110701|2011-02-28 09:00,28,182.59,182.59,182.59,182.59,1
20110701|2011-02-28 09:30,28,182.59,182.59,182.59,182.59,1
20110701|2011-02-28 10:30,28,182.59,182.59,182.59,182.59,1
20110701|2011-02-28 12:00,28,182.59,182.59,182.59,182.59,1
20110701|2011-02-28 13:00,28,182.59,182.59,182.59,182.59,8
20110701|2011-02-28 20:00,1,189.59,189.59,189.59,189.59,20
20110701|2011-02-28 22:00,1,189.59,189.59,189.59,189.59,20
20110701|2011-02-28 23:30,1,189.59,189.59,189.59,189.59,111
20110701|2011-03-01 00:00,1,189.59,189.59,189.59,189.59,22
20110701|2011-03-01 02:00,1,189.59,189.59,189.59,189.59,2
20110701|2011-03-01 02:30,1,189.59,189.59,189.59,189.59,2
20110701|2011-03-01 07:30,1,189.59,189.59,189.59,189.59,22
20110701|2011-03-01 08:00,1,189.59,189.59,189.59,189.59,2
20110701|2011-03-01 09:00,1,189.59,189.59,189.01,189.59,620
20110701|2011-03-01 09:30,1,189.59,189.59,189.24,189.59,530
20110701|2011-03-01 10:00,1,189.59,189.59,189.59,189.59,2
20110701|2011-03-01 10:30,1,189.59,189.59,189.59,189.59,2
20110701|2011-03-01 11:30,1,189.59,189.59,189.59,189.59,24
20110701|2011-03-01 12:00,1,189.59,189.59,189.58,189.59,285
20110701|2011-03-01 12:30,1,189.59,189.59,184.11,184.11,963
20110701|2011-03-01 13:00,1,184.94,186.81,182.97,185.37,624
20110701|2011-03-01 20:00,2,185.24,190.8,184.9,187.35,351
20110701|2011-03-01 20:30,2,187.23,188.49,186.49,188.49,64
20110701|2011-03-01 21:00,2,188,189.41,188,189.41,46
20110701|2011-03-01 21:30,2,189.37,189.95,189.35,189.95,26
20110701|2011-03-01 22:00,2,189.3,189.3,188.93,188.93,3
20110701|2011-03-01 22:30,2,189,189,189,189,1
20110701|2011-03-01 23:00,2,188.83,188.83,188.83,188.83,1
20110701|2011-03-01 23:30,2,189.2,192.24,188.72,192.24,160
20110701|2011-03-02 00:00,2,192.24,192.24,192.24,192.24,39
20110701|2011-03-02 00:30,2,192.24,192.24,192.24,192.24,23
20110701|2011-03-02 01:30,2,192.24,192.24,192.24,192.24,11
20110701|2011-03-02 02:00,2,192.24,192.24,192.24,192.24,2
20110701|2011-03-02 02:30,2,192.24,192.24,192.24,192.24,25
20110701|2011-03-02 03:00,2,192.24,192.24,192.24,192.24,3
20110701|2011-03-02 04:00,2,192.24,192.24,192.24,192.24,1
20110701|2011-03-02 05:00,2,192.24,192.24,192.24,192.24,8
20110701|2011-03-02 05:30,2,192.24,192.24,192.24,192.24,14
20110701|2011-03-02 06:00,2,192.24,192.24,191.17,191.6,249
20110701|2011-03-02 06:30,2,191.37,191.6,191.17,191.35,30
20110701|2011-03-02 07:00,2,191.48,191.6,191.35,191.4,28
20110701|2011-03-02 07:30,2,191.5,192.1,191.5,192.1,94
20110701|2011-03-02 08:00,2,192.04,192.24,191.76,191.76,65
20110701|2011-03-02 08:30,2,191.77,192,191.11,191.79,170
20110701|2011-03-02 09:00,2,191.7,191.89,191.38,191.6,38
20110701|2011-03-02 09:30,2,191.55,191.8,189.87,191,281
20110701|2011-03-02 10:00,2,191.1,192.24,191.01,191.73,472
20110701|2011-03-02 10:30,2,191.74,191.99,190.25,191,247
20110701|2011-03-02 11:00,2,190.7,192.24,190.52,192.24,185
20110701|2011-03-02 11:30,2,192.23,192.24,191.9,192.24,22
20110701|2011-03-02 12:30,2,192.24,192.24,192.24,192.24,2
20110701|2011-03-02 13:00,2,192.24,192.24,192.24,192.24,4
20110701|2011-03-02 20:00,3,198.88,198.88,194.61,196.75,349
20110701|2011-03-02 20:30,3,196.98,197.75,196.53,196.53,39
20110701|2011-03-02 21:00,3,196.71,198.62,196.71,198.22,229
20110701|2011-03-02 21:30,3,197.53,198.01,197.49,197.67,52
20110701|2011-03-02 22:00,3,197.86,197.86,197.86,197.86,3
20110701|2011-03-02 22:30,3,197.78,198.72,197.78,198.46,36
20110701|2011-03-02 23:00,3,197.96,198.88,197.96,198.4,27
20110701|2011-03-02 23:30,3,198.4,198.43,192,192,103
20110701|2011-03-03 00:00,3,192.23,196.53,192.23,196,63
20110701|2011-03-03 00:30,3,196,196,195.03,195.5,35
20110701|2011-03-03 01:00,3,195.07,195.25,194.9,195,17
20110701|2011-03-03 01:30,3,194.78,195,194.6,194.6,14
20110701|2011-03-03 02:00,3,194.6,195.26,194.6,195.25,6
20110701|2011-03-03 02:30,3,195,195.15,194.2,194.2,26
20110701|2011-03-03 03:00,3,194.3,197.7,194.21,197.51,68
20110701|2011-03-03 03:30,3,197.53,198.85,197.53,197.75,169
20110701|2011-03-03 04:00,3,197.82,197.95,197.26,197.95,23
20110701|2011-03-03 04:30,3,197.55,197.55,197.2,197.2,4
20110701|2011-03-03 05:00,3,197.2,197.2,196.62,196.62,45
20110701|2011-03-03 05:30,3,196.99,197.05,193.99,193.99,32
20110701|2011-03-03 06:00,3,194.8,194.99,194.8,194.99,3
20110701|2011-03-03 06:30,3,194.1,194.1,193.52,193.7,72
20110701|2011-03-03 07:00,3,193.66,193.95,191.6,193.79,115
20110701|2011-03-03 07:30,3,193.7,193.95,192.09,193.95,126
20110701|2011-03-03 08:00,3,193.72,195.42,193.07,195.42,181
20110701|2011-03-03 08:30,3,195.44,199.24,195.18,199.24,506
20110701|2011-03-03 09:00,3,199.24,199.24,196.86,197.39,365
20110701|2011-03-03 09:30,3,197.25,198.48,195,195.63,224
20110701|2011-03-03 10:00,3,195.58,196.44,194.42,194.42,114
20110701|2011-03-03 10:30,3,194.51,194.88,193.7,194.78,151
20110701|2011-03-03 11:00,3,194.45,195.04,193.6,193.6,125
20110701|2011-03-03 11:30,3,193.6,194.34,193.5,193.69,86
20110701|2011-03-03 12:00,3,193.56,194.9,193.52,193.9,66
20110701|2011-03-03 12:30,3,193.9,194.03,193.42,193.5,118
20110701|2011-03-03 13:00,3,193.4,199.24,193.4,199.24,371
20110701|2011-03-03 20:00,4,195.1,200.45,195.1,198.03,404
20110701|2011-03-03 20:30,4,198.09,200.45,196.78,200.44,129
20110701|2011-03-03 21:00,4,200.49,201.68,199.48,201.13,66
20110701|2011-03-03 21:30,4,201.14,201.14,199.46,199.46,26
20110701|2011-03-03 22:00,4,199.43,200.98,199.43,200.5,29
20110701|2011-03-03 22:30,4,200.55,200.88,200.25,200.7,41
20110701|2011-03-03 23:00,4,200.7,201,200.32,201,8
20110701|2011-03-03 23:30,4,200.98,201.05,200.98,201.05,64
20110701|2011-03-04 00:00,4,201.05,201.9,201,201.9,83
20110701|2011-03-04 00:30,4,201.84,202.12,201.79,202.12,46
20110701|2011-03-04 01:00,4,201.6,201.6,201.08,201.37,67
20110701|2011-03-04 01:30,4,201.37,201.6,201.37,201.6,16
20110701|2011-03-04 02:00,4,201.6,201.88,201.42,201.88,19
20110701|2011-03-04 02:30,4,202.02,202.25,201.83,202.1,49
20110701|2011-03-04 03:00,4,202.1,202.14,201.72,201.72,18
20110701|2011-03-04 03:30,4,202,202,202,202,1
20110701|2011-03-04 04:00,4,201.6,202.38,201.6,202.38,53
20110701|2011-03-04 04:30,4,202.38,202.38,202.35,202.38,31
20110701|2011-03-04 05:00,4,202.48,202.95,202.48,202.92,91
20110701|2011-03-04 05:30,4,202.9,202.97,202.76,202.97,116
20110701|2011-03-04 06:30,4,202.97,202.97,202.97,202.97,11
20110701|2011-03-04 07:30,4,202.97,202.97,202.97,202.97,24
20110701|2011-03-04 08:30,4,202.97,202.97,202.97,202.97,7
20110701|2011-03-04 09:30,4,202.97,202.97,202.72,202.72,393
20110701|2011-03-04 10:00,4,202.65,202.97,201.2,201.96,443
20110701|2011-03-04 10:30,4,201.95,202.97,201.74,202.9,411
20110701|2011-03-04 11:00,4,202.9,202.97,202.59,202.97,145
20110701|2011-03-04 13:00,4,202.97,202.97,202.97,202.97,1
20110701|2011-03-06 20:00,7,205.9,208.5,204.73,206.25,317
20110701|2011-03-06 20:30,7,206.43,208,206.4,207.7,20
20110701|2011-03-06 21:00,7,207.7,207.98,207.7,207.98,39
20110701|2011-03-06 21:30,7,207.98,209.1,207.22,208.69,186
20110701|2011-03-06 22:00,7,208.9,209.04,208.3,208.51,63
20110701|2011-03-06 22:30,7,208.9,209.7,208.9,209.7,141
20110701|2011-03-06 23:00,7,209.64,209.68,209.2,209.5,15
20110701|2011-03-06 23:30,7,209.5,209.7,209.5,209.7,79
20110701|2011-03-07 00:00,7,209.7,209.9,209.68,209.71,51
20110701|2011-03-07 00:30,7,209.87,209.9,209.74,209.9,10
20110701|2011-03-07 01:00,7,209.9,209.9,209.89,209.9,32
20110701|2011-03-07 01:30,7,209.9,209.96,209.6,209.96,40
20110701|2011-03-07 02:00,7,209.96,209.97,209.82,209.97,98
20110701|2011-03-07 02:30,7,209.97,209.97,209.97,209.97,1
20110701|2011-03-07 06:00,7,209.97,209.97,209.97,209.97,1
20110701|2011-03-07 06:30,7,209.97,209.97,209.97,209.97,1
20110701|2011-03-07 08:00,7,209.97,209.97,209.97,209.97,10
20110701|2011-03-07 09:30,7,209.97,209.97,209.97,209.97,8
20110701|2011-03-07 10:30,7,209.97,209.97,209.97,209.97,4
20110701|2011-03-07 11:00,7,209.97,209.97,209.97,209.97,1
20110701|2011-03-07 11:30,7,209.97,209.97,209.68,209.97,786
20110701|2011-03-07 12:00,7,209.97,209.97,206.5,208.22,614
20110701|2011-03-07 12:30,7,207.99,208.25,203.21,205.78,583
20110701|2011-03-07 13:00,7,206.37,206.37,203,203.4,334
20110701|2011-03-07 20:00,8,202.95,203.8,199.21,200,667
20110701|2011-03-07 20:30,8,200,200.32,197.8,197.91,147
20110701|2011-03-07 21:00,8,197.54,197.54,196.97,196.97,58
20110701|2011-03-07 22:00,8,196.97,196.97,196.97,196.97,1
20110701|2011-03-08 00:00,8,196.97,196.97,196.97,196.97,24
20110701|2011-03-08 00:30,8,196.97,196.97,196.97,196.97,8
20110701|2011-03-08 01:00,8,196.97,196.97,196.97,196.97,52
20110701|2011-03-08 01:30,8,196.97,204,196.97,203,470
20110701|2011-03-08 02:00,8,202.5,202.5,196.97,199.94,185
20110701|2011-03-08 02:30,8,199.6,201.4,199.5,200,17
20110701|2011-03-08 03:00,8,200.93,201.57,200.93,201.57,11
20110701|2011-03-08 03:30,8,201.5,201.5,200.72,200.72,22
20110701|2011-03-08 04:00,8,200.58,200.58,197.24,197.95,65
20110701|2011-03-08 04:30,8,198.84,199,197.29,198.39,44
20110701|2011-03-08 05:00,8,198.04,198.36,198.04,198.36,5
20110701|2011-03-08 05:30,8,198.42,199.95,198.42,198.7,5
20110701|2011-03-08 06:00,8,198.72,201.4,198.72,201.4,21
20110701|2011-03-08 06:30,8,200.52,201,199.5,200.3,26
20110701|2011-03-08 07:00,8,200.3,202.28,200,202.28,115
20110701|2011-03-08 07:30,8,201.57,202.28,201.1,202.28,58
20110701|2011-03-08 08:00,8,201.9,201.9,200,200,22
20110701|2011-03-08 08:30,8,200.05,200.75,200.05,200.45,48
20110701|2011-03-08 09:00,8,200.34,202.28,200.34,202.09,82
20110701|2011-03-08 09:30,8,202.28,202.28,198,199.1,341
20110701|2011-03-08 10:00,8,199.2,199.61,198.96,199.2,75
20110701|2011-03-08 10:30,8,199.23,199.28,198.54,198.73,94
20110701|2011-03-08 11:00,8,199.04,199.34,198.7,199,146
20110701|2011-03-08 11:30,8,198.83,199.01,196.97,196.97,523
20110701|2011-03-08 12:00,8,196.97,197.11,196.97,196.97,50
20110701|2011-03-08 12:30,8,196.97,196.97,196.97,196.97,2
20110701|2011-03-08 20:00,9,195.75,195.75,192.04,192.12,615
20110701|2011-03-08 20:30,9,192.45,193.65,192.2,193.65,156
20110701|2011-03-08 21:00,9,193.65,194.54,192.9,193.53,36
20110701|2011-03-08 21:30,9,194.7,196.56,194.47,196.56,55
20110701|2011-03-08 22:00,9,196.4,196.4,194.5,196,68
20110701|2011-03-08 22:30,9,194.5,194.68,194.5,194.68,6
20110701|2011-03-08 23:00,9,194.66,194.68,194.4,194.4,12
20110701|2011-03-08 23:30,9,194.52,196.95,194.47,196.95,93
20110701|2011-03-09 00:00,9,196.97,199.18,196.97,199.18,37
20110701|2011-03-09 00:30,9,199,199.06,198.43,198.51,41
20110701|2011-03-09 01:00,9,198.56,199.86,198.56,199.86,21
20110701|2011-03-09 01:30,9,199.86,200.22,199,200.2,45
20110701|2011-03-09 02:00,9,200.12,200.12,199,199,6
20110701|2011-03-09 02:30,9,198.46,198.46,198.2,198.2,2
20110701|2011-03-09 03:00,9,199.18,201.06,199.18,201.06,62
20110701|2011-03-09 03:30,9,201.5,202,200.7,201.2,67
20110701|2011-03-09 04:00,9,201.64,201.8,199.56,199.92,37
20110701|2011-03-09 04:30,9,200.34,200.77,200.34,200.77,3
20110701|2011-03-09 05:00,9,200.7,200.79,200.7,200.79,2
20110701|2011-03-09 05:30,9,200.18,201,199.05,199.05,23
20110701|2011-03-09 06:00,9,199.08,199.2,197.6,198.14,51
20110701|2011-03-09 06:30,9,198.39,199.16,198.39,199.16,30
20110701|2011-03-09 07:00,9,199.15,200.77,197.8,198.8,79
20110701|2011-03-09 07:30,9,198.88,199.03,198.65,198.65,11
20110701|2011-03-09 08:00,9,198.32,199.29,198.32,199.1,22
20110701|2011-03-09 08:30,9,199.19,199.75,196.16,196.6,241
20110701|2011-03-09 09:00,9,196.5,196.82,195,196.07,187
20110701|2011-03-09 09:30,9,195.65,197.13,195.25,195.51,473
20110701|2011-03-09 10:00,9,195.69,196.51,195.36,195.96,111
20110701|2011-03-09 10:30,9,195.75,196.17,194.12,195.35,161
20110701|2011-03-09 11:00,9,194.9,195.26,194.21,194.99,77
20110701|2011-03-09 11:30,9,195.13,196.43,192.6,193.29,438
20110701|2011-03-09 12:00,9,192.95,197.86,192.95,197.02,300
20110701|2011-03-09 12:30,9,196.9,197.87,195.42,195.69,237
20110701|2011-03-09 13:00,9,195.66,196.15,193.35,193.73,352
20110701|2011-03-09 20:00,10,193.66,194.6,192.34,194.4,105
20110701|2011-03-09 20:30,10,194.1,196.05,193.99,195.3,105
20110701|2011-03-09 21:00,10,195.3,196,195,195.99,15
20110701|2011-03-09 21:30,10,195.3,196.05,195.3,195.81,13
20110701|2011-03-09 22:00,10,195.61,196.24,195.47,196.24,23
20110701|2011-03-09 22:30,10,194.5,194.5,193.8,193.8,9
20110701|2011-03-09 23:00,10,193.5,193.52,193.41,193.41,22
20110701|2011-03-09 23:30,10,193.11,193.5,192.5,193.47,21
20110701|2011-03-10 00:00,10,193.22,193.98,192.5,192.5,16
20110701|2011-03-10 00:30,10,193.54,193.6,193.15,193.6,11
20110701|2011-03-10 01:00,10,193.82,193.97,193.77,193.77,7
20110701|2011-03-10 01:30,10,194,195,194,195,31
20110701|2011-03-10 02:00,10,194.9,195.54,194.71,194.71,20
20110701|2011-03-10 02:30,10,194,194,192.21,192.21,57
20110701|2011-03-10 03:00,10,192.15,193.45,191.36,193.45,133
20110701|2011-03-10 03:30,10,193,193.19,193,193.19,53
20110701|2011-03-10 04:00,10,193.21,193.95,193.21,193.95,42
20110701|2011-03-10 04:30,10,193.9,194.5,193.8,194.46,38
20110701|2011-03-10 05:00,10,194.5,194.6,194.3,194.5,27
20110701|2011-03-10 05:30,10,194.3,194.3,192.92,193.39,63
20110701|2011-03-10 06:00,10,194.78,195.7,194,195.7,67
20110701|2011-03-10 06:30,10,195.48,195.48,194.2,194.2,18
20110701|2011-03-10 07:00,10,194,194,193.09,193.91,30
20110701|2011-03-10 07:30,10,193.9,193.94,192.1,192.96,140
20110701|2011-03-10 08:00,10,193,195.4,193,194.5,76
20110701|2011-03-10 08:30,10,194.25,194.54,193.81,194,168
20110701|2011-03-10 09:00,10,193.83,194.33,192.52,193.4,74
20110701|2011-03-10 09:30,10,193.82,194.06,192.6,193.76,111
20110701|2011-03-10 10:00,10,193.88,195.68,193.88,195.07,491
20110701|2011-03-10 10:30,10,194.9,195.25,193.72,193.79,178
20110701|2011-03-10 11:00,10,193.79,193.79,191.51,191.56,201
20110701|2011-03-10 11:30,10,191.92,191.92,190.1,190.1,420
20110701|2011-03-10 12:00,10,190.1,190.8,190,190.54,168
20110701|2011-03-10 12:30,10,190.78,191.8,190.33,191.4,362
20110701|2011-03-10 13:00,10,191.1,192.11,190.23,192,432
20110701|2011-03-10 20:00,11,192.5,192.5,190,191.3,149
20110701|2011-03-10 20:30,11,191.4,191.4,190.35,190.35,20
20110701|2011-03-10 21:00,11,190.18,191.5,190.16,191.33,16
20110701|2011-03-10 21:30,11,191.09,191.5,191.09,191.5,3
20110701|2011-03-10 22:00,11,191,191,191,191,1
20110701|2011-03-10 22:30,11,190.55,190.91,190.55,190.7,4
20110701|2011-03-10 23:00,11,191.22,191.22,191.22,191.22,1
20110701|2011-03-10 23:30,11,191.1,191.19,190.12,191,22
20110701|2011-03-11 00:00,11,191.09,191.09,190.99,190.99,3
20110701|2011-03-11 00:30,11,190.94,191.1,190.93,191.1,10
20110701|2011-03-11 01:00,11,190.66,190.66,189.78,189.78,175
20110701|2011-03-11 01:30,11,189.98,189.98,189.37,189.37,113
20110701|2011-03-11 02:00,11,189.39,189.75,189.37,189.75,13
20110701|2011-03-11 02:30,11,189.64,191.8,189.56,189.82,60
20110701|2011-03-11 03:00,11,189.93,190,189.01,189.47,45
20110701|2011-03-11 03:30,11,189.01,189.28,188.71,189,113
20110701|2011-03-11 04:00,11,188.88,189.76,188.59,188.72,29
20110701|2011-03-11 04:30,11,188.66,188.66,188.5,188.57,11
20110701|2011-03-11 05:00,11,188.41,188.41,188.34,188.34,22
20110701|2011-03-11 05:30,11,188.34,188.5,187.52,187.52,235
20110701|2011-03-11 06:00,11,187.55,187.79,186.59,187,114
20110701|2011-03-11 06:30,11,187,189.01,186.5,187.92,58
20110701|2011-03-11 07:00,11,188.24,189.29,187.5,189.29,41
20110701|2011-03-11 07:30,11,189.48,189.8,188.5,189.8,26
20110701|2011-03-11 08:00,11,189.98,190.28,188.48,188.48,85
20110701|2011-03-11 08:30,11,188.51,189.97,188.19,189.75,97
20110701|2011-03-11 09:00,11,189.76,190,188.38,189.5,98
20110701|2011-03-11 09:30,11,189.27,193,189.1,191.67,253
20110701|2011-03-11 10:00,11,191.81,192,190.9,191.63,104
20110701|2011-03-11 10:30,11,191.9,193.57,191.57,193.3,185
20110701|2011-03-11 11:00,11,193.47,193.64,192.5,193.01,45
20110701|2011-03-11 11:30,11,193.4,194.26,193.4,194.26,92
20110701|2011-03-11 12:00,11,194.05,197.09,193.07,195.18,448
20110701|2011-03-11 12:30,11,194.25,194.89,193.63,193.78,69
20110701|2011-03-11 13:00,11,194.25,195,192.72,192.97,248
20110701|2011-03-13 20:00,14,193.25,195,191.75,191.82,144
20110701|2011-03-13 20:30,14,191.84,192.93,191.84,191.97,37
20110701|2011-03-13 21:00,14,191.9,191.9,190.71,190.75,461
20110701|2011-03-13 21:30,14,190.71,191.74,190.7,191.69,49
20110701|2011-03-13 22:00,14,191.09,193,191.07,192.92,82
20110701|2011-03-13 22:30,14,191.2,191.61,190.4,190.4,77
20110701|2011-03-13 23:00,14,190.4,190.6,189.93,189.93,19
20110701|2011-03-13 23:30,14,189.81,189.81,189.21,189.5,19
20110701|2011-03-14 00:00,14,189.4,190,189.21,190,7
20110701|2011-03-14 00:30,14,189.05,189.05,186.92,187.5,157
20110701|2011-03-14 01:00,14,187.77,187.78,186.9,187.5,20
20110701|2011-03-14 01:30,14,187.7,189.48,187.5,188.02,78
20110701|2011-03-14 02:00,14,188.22,189.4,187.4,187.4,41
20110701|2011-03-14 02:30,14,187.4,187.6,187,187.55,32
20110701|2011-03-14 03:00,14,188.3,189.3,188.3,188.3,10
20110701|2011-03-14 03:30,14,188.2,188.82,188,188.01,27
20110701|2011-03-14 04:00,14,188.1,188.2,187.5,188.15,36
20110701|2011-03-14 04:30,14,187.5,188.5,187.1,188.5,25
20110701|2011-03-14 05:00,14,188.54,188.64,187.17,187.17,26
20110701|2011-03-14 05:30,14,187.01,187.17,186.8,186.8,52
20110701|2011-03-14 06:00,14,187,187.19,186.25,186.25,292
20110701|2011-03-14 06:30,14,186.25,186.25,186.25,186.25,5
20110701|2011-03-14 07:00,14,186.25,186.25,186.25,186.25,4
20110701|2011-03-14 07:30,14,186.25,186.25,186.25,186.25,3
20110701|2011-03-14 08:00,14,186.25,186.25,186.25,186.25,52
20110701|2011-03-14 08:30,14,186.25,186.25,186.25,186.25,2
20110701|2011-03-14 09:00,14,186.25,186.25,186.25,186.25,5
20110701|2011-03-14 09:30,14,186.25,188.13,186.25,187.75,239
20110701|2011-03-14 10:00,14,187.66,187.8,186.25,186.25,121
20110701|2011-03-14 10:30,14,186.25,186.25,186.25,186.25,5
20110701|2011-03-14 11:00,14,186.25,186.25,186.25,186.25,3
20110701|2011-03-14 11:30,14,186.25,186.25,186.25,186.25,2
20110701|2011-03-14 12:00,14,186.25,186.25,186.25,186.25,24
20110701|2011-03-14 12:30,14,186.25,186.47,186.25,186.31,244
20110701|2011-03-14 13:00,14,186.32,186.75,186.25,186.7,237
20110701|2011-03-14 20:00,15,186,186.1,184.5,184.5,214
20110701|2011-03-14 20:30,15,185.5,188.19,185.5,188,104
20110701|2011-03-14 21:00,15,188,188,183.8,184,86
20110701|2011-03-14 21:30,15,183.8,183.8,182.61,182.61,115
20110701|2011-03-14 22:00,15,183,183.74,182.61,182.75,47
20110701|2011-03-14 22:30,15,182.5,182.5,181.78,182.4,103
20110701|2011-03-14 23:00,15,182.4,182.75,181.95,181.95,30
20110701|2011-03-14 23:30,15,182,182.5,181.86,182.5,17
20110701|2011-03-15 00:00,15,182,184.52,181.48,184.29,55
20110701|2011-03-15 00:30,15,184.4,184.47,183,184,101
20110701|2011-03-15 01:00,15,184.2,185.3,184.2,185,155
20110701|2011-03-15 01:30,15,184,184.5,184,184,25
20110701|2011-03-15 02:00,15,183.89,184,183,183.5,39
20110701|2011-03-15 02:30,15,182.47,182.97,182.15,182.67,10
20110701|2011-03-15 03:00,15,183.45,184.2,182.31,182.74,17
20110701|2011-03-15 03:30,15,182.71,183.5,182.71,183.5,3
20110701|2011-03-15 04:00,15,183.39,183.45,182.6,182.6,7
20110701|2011-03-15 04:30,15,183,183.02,181.02,181.03,101
20110701|2011-03-15 05:00,15,181.03,181.1,180.5,180.5,128
20110701|2011-03-15 05:30,15,180.5,180.86,180,180.05,173
20110701|2011-03-15 06:00,15,180.05,180.46,179.98,180.01,79
20110701|2011-03-15 06:30,15,180,180.07,179.5,179.51,123
20110701|2011-03-15 07:00,15,179.5,179.51,179.25,179.25,171
20110701|2011-03-15 07:30,15,179.25,179.34,179.25,179.25,14
20110701|2011-03-15 08:00,15,179.25,179.4,179.25,179.26,50
20110701|2011-03-15 08:30,15,179.3,179.5,179.25,179.25,38
20110701|2011-03-15 09:00,15,179.25,180,179.25,179.66,100
20110701|2011-03-15 09:30,15,179.41,180.56,179.25,179.25,301
20110701|2011-03-15 10:00,15,179.25,180.98,179.25,180.3,264
20110701|2011-03-15 10:30,15,180.28,180.6,179.4,179.69,131
20110701|2011-03-15 11:00,15,179.6,180.62,179.59,180.03,131
20110701|2011-03-15 11:30,15,179.77,179.81,179.25,179.25,129
20110701|2011-03-15 12:00,15,179.25,179.25,179.25,179.25,25
20110701|2011-03-15 13:00,15,179.25,179.25,179.25,179.25,1
20110701|2011-03-15 20:00,16,178,180.75,178,179.05,130
20110701|2011-03-15 20:30,16,178.86,179.8,178.73,179.11,109
20110701|2011-03-15 21:00,16,179.03,179.38,179,179.23,30
20110701|2011-03-15 21:30,16,179.02,179.19,178.5,178.5,46
20110701|2011-03-15 22:00,16,178.4,178.4,178,178,66
20110701|2011-03-15 22:30,16,178.12,178.89,178,178.89,29
20110701|2011-03-15 23:00,16,178.03,178.4,178,178.4,5
20110701|2011-03-15 23:30,16,178.39,178.84,178.35,178.35,11
20110701|2011-03-16 00:00,16,178.11,179.3,178.11,178.4,8
20110701|2011-03-16 00:30,16,179,184.13,179,184.06,175
20110701|2011-03-16 01:00,16,184.06,184.88,183.5,184.06,264
20110701|2011-03-16 01:30,16,184.86,185.52,184.35,185.52,182
20110701|2011-03-16 02:00,16,185.52,186.25,185.52,186.25,196
20110701|2011-03-16 02:30,16,186.25,186.25,185,185,156
20110701|2011-03-16 03:00,16,185.19,186,183,186,125
20110701|2011-03-16 03:30,16,185.78,186,185.63,186,31
20110701|2011-03-16 04:00,16,185.85,186,185.85,186,22
20110701|2011-03-16 04:30,16,185.55,186,185.38,185.4,75
20110701|2011-03-16 05:00,16,185.4,185.4,185.16,185.16,18
20110701|2011-03-16 05:30,16,185.35,186,185.35,185.63,18
20110701|2011-03-16 06:00,16,185.53,185.53,185.52,185.52,2
20110701|2011-03-16 06:30,16,185.26,185.26,183,183.58,36
20110701|2011-03-16 07:00,16,183.51,185.15,183.51,184.45,83
20110701|2011-03-16 07:30,16,185.09,185.37,185.09,185.37,4
20110701|2011-03-16 08:00,16,185.11,185.11,184.65,184.7,22
20110701|2011-03-16 08:30,16,184.45,184.58,182,182.94,164
20110701|2011-03-16 09:00,16,183.12,184.23,183.05,183.99,28
20110701|2011-03-16 09:30,16,184,185.41,183.75,185.25,93
20110701|2011-03-16 10:00,16,185.27,185.27,181.43,182.44,327
20110701|2011-03-16 10:30,16,182.44,182.44,180.6,180.77,163
20110701|2011-03-16 11:00,16,180.86,181.25,179.84,179.85,197
20110701|2011-03-16 11:30,16,180.02,180.1,177.7,177.7,158
20110701|2011-03-16 12:00,16,178,178.87,176.83,177.5,209
20110701|2011-03-16 12:30,16,177.5,177.84,175.84,175.87,109
20110701|2011-03-16 13:00,16,175.81,176.22,175.15,175.64,291
20110701|2011-03-16 20:00,17,176.55,177.1,176,176,183
20110701|2011-03-16 20:30,17,176.4,177.2,176.39,176.84,52
20110701|2011-03-16 21:00,17,177,177.77,176.99,177.5,159
20110701|2011-03-16 21:30,17,177.75,177.99,177,177,128
20110701|2011-03-16 22:00,17,177,177,177,177,12
20110701|2011-03-16 22:30,17,177.9,177.99,177.9,177.99,2
20110701|2011-03-16 23:00,17,177.99,177.99,177.8,177.99,42
20110701|2011-03-16 23:30,17,177.99,178.31,177.99,178.31,51
20110701|2011-03-17 00:00,17,178,178.28,177.92,178.28,27
20110701|2011-03-17 00:30,17,178.31,178.69,178.24,178.69,83
20110701|2011-03-17 01:00,17,178.27,178.69,178.2,178.69,45
20110701|2011-03-17 01:30,17,178.69,178.99,177.65,177.65,159
20110701|2011-03-17 02:00,17,177.36,177.73,177,177.73,111
20110701|2011-03-17 03:00,17,178.23,179.3,178.23,179.3,44
20110701|2011-03-17 03:30,17,179.19,179.19,178.75,178.75,5
20110701|2011-03-17 04:00,17,178.82,178.82,178.34,178.34,3
20110701|2011-03-17 04:30,17,178.5,178.5,177.62,177.78,5
20110701|2011-03-17 05:00,17,178.52,178.88,177.44,178.02,21
20110701|2011-03-17 05:30,17,178.09,178.09,177.67,177.72,19
20110701|2011-03-17 06:00,17,178.41,179.5,178.41,179.5,84
20110701|2011-03-17 06:30,17,178.7,179.5,178.7,179.5,55
20110701|2011-03-17 07:00,17,179.49,180,179.49,180,203
20110701|2011-03-17 07:30,17,180,180,175.75,179.65,136
20110701|2011-03-17 08:00,17,179.68,180.28,178.8,179.77,205
20110701|2011-03-17 08:30,17,179.8,180.99,179.8,180.5,287
20110701|2011-03-17 09:00,17,180.51,182.2,180.3,181.52,359
20110701|2011-03-17 09:30,17,181.09,182.46,181.09,182.22,368
20110701|2011-03-17 10:00,17,182.24,182.46,182.2,182.46,145
20110701|2011-03-17 10:30,17,182.46,182.46,182.46,182.46,1
20110701|2011-03-17 11:00,17,182.46,182.46,182.46,182.46,1
20110701|2011-03-17 11:30,17,182.46,182.46,182.46,182.46,1
20110701|2011-03-17 12:30,17,182.46,182.46,182.46,182.46,1
20110701|2011-03-17 13:00,17,182.46,182.46,182.46,182.46,3
20110701|2011-03-17 20:00,18,185.93,188.99,185.93,186.8,248
20110701|2011-03-17 20:30,18,186.7,187.33,186.7,186.75,52
20110701|2011-03-17 21:00,18,186.5,186.9,186.2,186.2,59
20110701|2011-03-17 21:30,18,186.2,186.25,186,186.02,28
20110701|2011-03-17 22:00,18,186.35,187,186.35,187,9
20110701|2011-03-17 22:30,18,187,187,187,187,8
20110701|2011-03-17 23:00,18,187.48,187.71,187.48,187.71,37
20110701|2011-03-17 23:30,18,187.5,187.71,187.45,187.45,11
20110701|2011-03-18 00:00,18,187.47,187.47,187.45,187.45,4
20110701|2011-03-18 00:30,18,187.6,188.5,187.45,188.5,53
20110701|2011-03-18 01:00,18,187.89,187.91,187.44,187.6,11
20110701|2011-03-18 01:30,18,187.6,187.81,187.4,187.81,7
20110701|2011-03-18 02:00,18,187.88,189.2,187.88,189,69
20110701|2011-03-18 02:30,18,188.37,188.93,188.37,188.92,7
20110701|2011-03-18 03:00,18,188.93,189.1,188.93,189,38
20110701|2011-03-18 03:30,18,188.96,189.39,188.96,189.38,196
20110701|2011-03-18 04:00,18,189.39,189.39,188.71,189.04,44
20110701|2011-03-18 04:30,18,189.01,189.39,188.75,188.99,7
20110701|2011-03-18 05:00,18,189.35,189.39,189.35,189.39,32
20110701|2011-03-18 05:30,18,188.88,188.88,188.5,188.5,36
20110701|2011-03-18 06:00,18,188.5,188.51,187.88,188.07,51
20110701|2011-03-18 06:30,18,187.88,189.46,187.8,189.16,152
20110701|2011-03-18 07:00,18,189.28,189.46,189.11,189.46,122
20110701|2011-03-18 07:30,18,189.46,189.46,187.97,188.91,47
20110701|2011-03-18 08:00,18,188.54,188.63,187.71,188.27,31
20110701|2011-03-18 08:30,18,188.77,189.46,188.77,189.46,108
20110701|2011-03-18 09:00,18,189,189.44,189,189.39,44
20110701|2011-03-18 09:30,18,189.02,189.42,187,188.77,158
20110701|2011-03-18 10:00,18,188.61,189.42,187.8,188.86,119
20110701|2011-03-18 10:30,18,188.9,189.46,188.9,189.46,504
20110701|2011-03-18 11:00,18,189.35,189.45,188.74,189.45,232
20110701|2011-03-18 11:30,18,189.44,189.46,188.22,188.22,201
20110701|2011-03-18 12:00,18,188.48,189.46,188.48,189.46,171
20110701|2011-03-18 12:30,18,189.46,189.46,189.46,189.46,41
20110701|2011-03-18 13:00,18,189.46,189.46,189.46,189.46,4
20110701|2011-03-20 20:00,21,192.4,194.9,192.01,193.75,214
20110701|2011-03-20 20:30,21,193.5,193.6,190.86,191.8,482
20110701|2011-03-20 21:00,21,191.9,193,191,191,48
20110701|2011-03-20 21:30,21,191,191,190.36,190.36,114
20110701|2011-03-20 22:00,21,190.36,191,190.2,190.5,47
20110701|2011-03-20 22:30,21,190.44,190.77,189.94,190.77,15
20110701|2011-03-20 23:00,21,190.8,190.8,190.8,190.8,3
20110701|2011-03-20 23:30,21,190.8,191,190.8,191,11
20110701|2011-03-21 00:00,21,190.55,191,190.55,191,7
20110701|2011-03-21 00:30,21,191,191.3,190.81,190.81,56
20110701|2011-03-21 01:00,21,190.55,191.15,190.55,191.15,2
20110701|2011-03-21 01:30,21,191.21,191.21,190.51,190.51,6
20110701|2011-03-21 02:00,21,191.3,191.5,191.3,191.5,2
20110701|2011-03-21 02:30,21,191.5,192.85,191.14,192.05,47
20110701|2011-03-21 03:30,21,192.85,193.05,192.75,193,50
20110701|2011-03-21 04:00,21,193,193,192.4,192.8,42
20110701|2011-03-21 04:30,21,192.8,193.48,192.44,192.44,48
20110701|2011-03-21 05:00,21,192.52,192.52,192.34,192.34,15
20110701|2011-03-21 05:30,21,192.75,192.75,192.75,192.75,14
20110701|2011-03-21 06:00,21,192.75,192.75,192.74,192.74,5
20110701|2011-03-21 06:30,21,192.75,192.75,189.9,190.76,74
20110701|2011-03-21 07:00,21,191.17,192.19,191.17,191.8,8
20110701|2011-03-21 07:30,21,191.4,191.4,190.06,190.3,25
20110701|2011-03-21 08:00,21,190.02,190.02,189,189.68,147
20110701|2011-03-21 08:30,21,189.5,192.06,189.28,191.73,62
20110701|2011-03-21 09:00,21,191.25,191.25,189.9,190.49,85
20110701|2011-03-21 09:30,21,190.5,191.94,188.65,189.35,328
20110701|2011-03-21 10:00,21,189.35,190.11,188.5,188.65,101
20110701|2011-03-21 10:30,21,188.9,189.09,188.64,189.08,69
20110701|2011-03-21 11:00,21,188.95,189.08,188.63,188.66,72
20110701|2011-03-21 11:30,21,188.9,189.07,188.54,188.8,109
20110701|2011-03-21 12:00,21,188.62,188.7,188.31,188.31,80
20110701|2011-03-21 12:30,21,188.41,190.1,188.27,190.1,107
20110701|2011-03-21 13:00,21,190.1,190.99,189.16,190.95,203
20110701|2011-03-21 20:00,22,190.85,190.85,188.5,189.1,49
20110701|2011-03-21 20:30,22,189.25,189.8,189.25,189.74,20
20110701|2011-03-21 21:00,22,189.07,189.07,188.81,188.81,8
20110701|2011-03-21 21:30,22,189.47,189.48,189.47,189.48,3
20110701|2011-03-21 22:00,22,189,191,188.81,191,179
20110701|2011-03-21 22:30,22,190.96,190.96,190.9,190.91,3
20110701|2011-03-21 23:00,22,191,191,190.98,190.99,3
20110701|2011-03-21 23:30,22,190.9,190.9,190.9,190.9,4
20110701|2011-03-22 00:30,22,190.5,191.99,190.5,191.99,233
20110701|2011-03-22 01:00,22,191.99,193.48,191.99,193.48,131
20110701|2011-03-22 01:30,22,193.01,193.73,193,193.2,51
20110701|2011-03-22 02:00,22,192.99,193.58,192.99,193.5,38
20110701|2011-03-22 02:30,22,193.55,193.73,193.5,193.73,18
20110701|2011-03-22 03:00,22,193.5,193.5,191.3,191.3,96
20110701|2011-03-22 03:30,22,191.34,191.34,191,191,2
20110701|2011-03-22 04:00,22,191.04,191.04,188.81,189.45,66
20110701|2011-03-22 04:30,22,189,189.03,188.9,189.03,5
20110701|2011-03-22 05:00,22,189.3,191.1,189.3,191.1,7
20110701|2011-03-22 05:30,22,191.56,191.57,189,189,29
20110701|2011-03-22 06:00,22,190.02,191.46,189,190,33
20110701|2011-03-22 06:30,22,189.6,190.1,189.6,190.1,5
20110701|2011-03-22 07:00,22,190.9,191.57,190.23,190.23,12
20110701|2011-03-22 07:30,22,190.2,190.79,190.2,190.3,14
20110701|2011-03-22 08:00,22,190.35,190.35,189.88,189.88,12
20110701|2011-03-22 08:30,22,189.88,189.88,189.21,189.77,23
20110701|2011-03-22 09:00,22,189.87,191.58,189.87,191.58,111
20110701|2011-03-22 09:30,22,191.76,193.5,190.63,192.72,203
20110701|2011-03-22 10:00,22,192.72,194.99,192.72,194.69,437
20110701|2011-03-22 10:30,22,194.89,194.99,193.94,194.37,58
20110701|2011-03-22 11:00,22,194.78,196.9,194.76,196.73,503
20110701|2011-03-22 11:30,22,196.75,196.9,195.64,196.2,337
20110701|2011-03-22 12:00,22,196.44,196.9,196.23,196.9,188
20110701|2011-03-22 12:30,22,196.9,196.9,196.9,196.9,2
20110701|2011-03-22 13:00,22,196.9,196.9,196.9,196.9,43
20110701|2011-03-22 20:00,23,202.98,202.98,199.05,199.1,712
20110701|2011-03-22 20:30,23,199,199.7,198.9,199.01,34
20110701|2011-03-22 21:00,23,199.37,199.45,199.17,199.17,25
20110701|2011-03-22 21:30,23,199.01,199.5,198.9,199.44,86
20110701|2011-03-22 22:00,23,199.5,200.4,199.5,200.4,143
20110701|2011-03-22 22:30,23,200.39,200.4,200.06,200.4,76
20110701|2011-03-22 23:30,23,200.02,200.89,200,200.89,41
20110701|2011-03-23 00:00,23,200.89,200.89,200.89,200.89,1
20110701|2011-03-23 00:30,23,200.3,200.6,199.53,199.53,18
20110701|2011-03-23 01:00,23,200,200,199.58,200,12
20110701|2011-03-23 01:30,23,200.13,200.63,199.51,199.51,21
20110701|2011-03-23 02:00,23,200.59,200.59,200.22,200.22,3
20110701|2011-03-23 02:30,23,200.53,200.64,200.45,200.45,5
20110701|2011-03-23 03:00,23,200.27,200.27,199.5,199.5,11
20110701|2011-03-23 03:30,23,199.1,199.36,198.9,199.36,16
20110701|2011-03-23 04:00,23,199.36,199.9,199.24,199.9,57
20110701|2011-03-23 04:30,23,199.23,199.34,199.18,199.34,7
20110701|2011-03-23 05:00,23,199.16,199.16,198.6,198.9,24
20110701|2011-03-23 05:30,23,198.9,199,198.79,198.8,10
20110701|2011-03-23 06:00,23,198.8,198.84,198.2,198.2,28
20110701|2011-03-23 06:30,23,198.12,198.12,197.1,197.1,73
20110701|2011-03-23 07:00,23,197.11,197.7,197.1,197.41,71
20110701|2011-03-23 07:30,23,197.33,197.96,195.75,195.9,130
20110701|2011-03-23 08:00,23,195.95,196.3,195,195.71,156
20110701|2011-03-23 08:30,23,195.7,196.85,194.8,195.6,164
20110701|2011-03-23 09:00,23,195.7,196.3,195.7,196.2,54
20110701|2011-03-23 09:30,23,196.08,197.5,195.34,195.87,286
20110701|2011-03-23 10:00,23,195.56,195.85,192.01,192.01,284
20110701|2011-03-23 10:30,23,192.01,192.44,190.69,190.69,284
20110701|2011-03-23 11:00,23,190.53,193,190.01,191.58,290
20110701|2011-03-23 11:30,23,192,192.04,191.47,191.72,101
20110701|2011-03-23 12:00,23,191.74,192.74,191.53,191.7,47
20110701|2011-03-23 12:30,23,191.76,192.75,191.76,192.75,77
20110701|2011-03-23 13:00,23,192.58,194.75,192.58,193.93,303
20110701|2011-03-23 20:00,24,193.5,193.5,192.26,192.9,102
20110701|2011-03-23 20:30,24,192.9,194.95,192.9,194.95,58
20110701|2011-03-23 21:00,24,194,194.35,193.7,194.27,65
20110701|2011-03-23 21:30,24,194.06,196.25,194,196.25,176
20110701|2011-03-23 22:00,24,196.25,196.73,193.98,194.4,163
20110701|2011-03-23 22:30,24,194,195,194,195,8
20110701|2011-03-23 23:00,24,194.1,194.1,194.1,194.1,8
20110701|2011-03-23 23:30,24,194.1,194.32,194.1,194.32,13
20110701|2011-03-24 00:30,24,194.4,194.4,192.94,192.94,128
20110701|2011-03-24 01:00,24,193.45,193.81,193.33,193.8,24
20110701|2011-03-24 01:30,24,193.95,197,193.95,195.76,258
20110701|2011-03-24 02:00,24,196,196,195.25,195.27,16
20110701|2011-03-24 02:30,24,195.21,195.21,189.9,189.9,402
20110701|2011-03-24 03:00,24,190,191.34,190,190.89,13
20110701|2011-03-24 03:30,24,190.89,191.9,190.6,191.87,6
20110701|2011-03-24 04:00,24,191.8,192.46,191.4,192,20
20110701|2011-03-24 04:30,24,192.11,192.11,191.7,191.7,5
20110701|2011-03-24 05:00,24,191.7,191.9,191.7,191.9,16
20110701|2011-03-24 05:30,24,191.9,191.9,191.56,191.8,16
20110701|2011-03-24 06:00,24,191.5,192.65,191.37,192.65,83
20110701|2011-03-24 06:30,24,192,193,191.5,192.67,76
20110701|2011-03-24 07:00,24,192.58,192.9,192.47,192.9,122
20110701|2011-03-24 07:30,24,192.9,197.5,192.9,193.81,603
20110701|2011-03-24 08:00,24,194.6,194.66,193,193.95,71
20110701|2011-03-24 08:30,24,193.5,193.91,192.82,193.5,118
20110701|2011-03-24 09:00,24,193.46,193.9,192.7,193.12,194
20110701|2011-03-24 09:30,24,193.44,194.05,192.72,194.05,190
20110701|2011-03-24 10:00,24,194.11,194.14,193.47,193.9,136
20110701|2011-03-24 10:30,24,193.94,195.5,193.9,194.89,258
20110701|2011-03-24 11:00,24,195.03,196.5,195,196.1,420
20110701|2011-03-24 11:30,24,195.94,197.32,195.93,196.4,382
20110701|2011-03-24 12:00,24,196.4,198.5,196.4,198.5,502
20110701|2011-03-24 12:30,24,198.5,200,198.5,199.81,381
20110701|2011-03-24 13:00,24,199.81,200.93,199.76,200.93,603
20110701|2011-03-24 20:00,25,201.19,201.19,197.25,198,113
20110701|2011-03-24 20:30,25,197.6,198,196.83,197.75,91
20110701|2011-03-24 21:00,25,197.75,198.85,197.75,197.96,15
20110701|2011-03-24 21:30,25,197.96,198,197.75,197.95,19
20110701|2011-03-24 22:00,25,197.96,198.16,197.96,198.16,6
20110701|2011-03-24 22:30,25,198.16,198.2,198.16,198.16,11
20110701|2011-03-24 23:00,25,198.93,199.44,198.73,198.73,4
20110701|2011-03-24 23:30,25,198.76,198.76,198.76,198.76,1
20110701|2011-03-25 00:00,25,198.76,198.76,198.65,198.65,21
20110701|2011-03-25 00:30,25,198.5,198.6,198.5,198.6,2
20110701|2011-03-25 01:00,25,198.6,199.5,198.6,199.5,3
20110701|2011-03-25 01:30,25,199,199.19,197.76,197.99,28
20110701|2011-03-25 02:00,25,197.76,198,197.76,197.76,105
20110701|2011-03-25 02:30,25,197.4,197.4,197,197,21
20110701|2011-03-25 03:00,25,198,199.55,198,199.55,11
20110701|2011-03-25 03:30,25,199.35,199.45,198.55,198.55,10
20110701|2011-03-25 04:00,25,198.91,199.06,198.91,199.05,3
20110701|2011-03-25 04:30,25,199.06,199.06,199.06,199.06,1
20110701|2011-03-25 05:00,25,199,199,198.8,199,5
20110701|2011-03-25 05:30,25,199,199,198.6,198.7,12
20110701|2011-03-25 06:00,25,198.7,198.7,198.6,198.62,10
20110701|2011-03-25 06:30,25,198.6,198.6,198.4,198.4,6
20110701|2011-03-25 07:00,25,198.5,199.49,198.4,199.49,15
20110701|2011-03-25 07:30,25,199.44,200.02,199.44,199.92,53
20110701|2011-03-25 08:00,25,199.92,201.57,199.92,201.22,89
20110701|2011-03-25 08:30,25,200.91,202.76,200.74,202.76,226
20110701|2011-03-25 09:00,25,202.72,203.02,202,202.97,253
20110701|2011-03-25 09:30,25,202.84,203.25,199.61,199.78,355
20110701|2011-03-25 10:00,25,199.8,200.15,197.75,198.16,267
20110701|2011-03-25 10:30,25,198.36,199.3,198.31,198.55,109
20110701|2011-03-25 11:00,25,198.41,198.5,195.5,195.75,262
20110701|2011-03-25 11:30,25,195.73,196.64,195.23,195.6,94
20110701|2011-03-25 12:00,25,195.84,196.6,195.84,195.9,66
20110701|2011-03-25 12:30,25,196,196.79,195.63,196.79,23
20110701|2011-03-25 13:00,25,196.2,197.49,196.15,197.11,214
20110701|2011-03-27 20:00,28,196.87,196.87,194.71,194.71,164
20110701|2011-03-27 20:30,28,194.71,195.5,194.64,194.64,84
20110701|2011-03-27 21:00,28,194.63,194.71,194.6,194.61,8
20110701|2011-03-27 21:30,28,194.65,194.65,192.85,193,183
20110701|2011-03-27 22:00,28,192.85,193,191.13,191.28,161
20110701|2011-03-27 22:30,28,191.28,191.6,190.5,190.5,133
20110701|2011-03-27 23:00,28,190.55,190.71,190.25,190.26,61
20110701|2011-03-27 23:30,28,190.21,190.33,190.11,190.11,121
20110701|2011-03-28 00:00,28,190.11,191,190.11,190.11,67
20110701|2011-03-28 00:30,28,190.11,190.74,190.11,190.11,135
20110701|2011-03-28 01:00,28,190.11,190.59,190.11,190.4,119
20110701|2011-03-28 01:30,28,190.73,191.57,190.25,190.25,67
20110701|2011-03-28 02:00,28,190.6,191.29,190.4,191.29,87
20110701|2011-03-28 02:30,28,191,191,190.6,190.6,14
20110701|2011-03-28 03:00,28,190.4,191.43,190.4,190.95,18
20110701|2011-03-28 03:30,28,190.8,190.8,190.8,190.8,11
20110701|2011-03-28 04:00,28,190.8,191.4,190.8,191.4,5
20110701|2011-03-28 04:30,28,190.94,190.94,190.41,190.92,10
20110701|2011-03-28 05:00,28,191.61,191.8,191,191.2,25
20110701|2011-03-28 05:30,28,191.18,191.38,191.01,191.2,9
20110701|2011-03-28 06:00,28,191.01,191.29,191.01,191.01,8
20110701|2011-03-28 06:30,28,191.01,191.86,191.01,191.34,14
20110701|2011-03-28 07:00,28,191.52,191.9,190.11,190.11,179
20110701|2011-03-28 07:30,28,190.11,190.72,190.11,190.55,54
20110701|2011-03-28 08:00,28,190.51,190.56,190.11,190.18,56
20110701|2011-03-28 08:30,28,190.16,191.05,190.16,190.87,61
20110701|2011-03-28 09:00,28,191.05,191.2,190.7,191.07,63
20110701|2011-03-28 09:30,28,190.97,190.97,190.11,190.36,194
20110701|2011-03-28 10:00,28,190.12,190.12,190.11,190.11,13
20110701|2011-03-28 10:30,28,190.11,190.57,190.11,190.11,141
20110701|2011-03-28 11:00,28,190.11,190.11,190.11,190.11,5
20110701|2011-03-28 13:00,28,190.11,190.11,190.11,190.11,2
20110701|2011-03-28 20:00,29,188.62,189,187.04,188,305
20110701|2011-03-28 20:30,29,188.01,188.8,188.01,188.7,47
20110701|2011-03-28 21:00,29,188.4,189.22,188.15,188.15,25
20110701|2011-03-28 21:30,29,188.2,188.3,186.7,187.5,84
20110701|2011-03-28 22:00,29,188,191.55,188,191.55,80
20110701|2011-03-28 22:30,29,190.91,191.11,189.01,189.01,17
20110701|2011-03-28 23:00,29,188.7,190.51,188.7,190.51,12
20110701|2011-03-28 23:30,29,190.75,191.1,190.5,190.5,38
20110701|2011-03-29 00:00,29,190.6,190.6,190.6,190.6,1
20110701|2011-03-29 00:30,29,190.1,192.58,189.6,192.43,182
20110701|2011-03-29 01:00,29,192.42,193.23,191.35,192.4,92
20110701|2011-03-29 01:30,29,192.39,193.5,192,192.87,103
20110701|2011-03-29 02:00,29,192.75,192.75,191.46,191.5,124
20110701|2011-03-29 02:30,29,191.89,191.89,191.6,191.6,4
20110701|2011-03-29 03:00,29,191.5,191.7,191.15,191.55,16
20110701|2011-03-29 03:30,29,191.55,191.55,191.4,191.4,19
20110701|2011-03-29 04:00,29,191.4,191.4,191,191,13
20110701|2011-03-29 04:30,29,190.5,191,190.49,191,6
20110701|2011-03-29 05:00,29,190.77,191.29,190.75,190.75,4
20110701|2011-03-29 05:30,29,190.95,190.95,190.5,190.82,6
20110701|2011-03-29 06:00,29,190.65,190.66,190,190,12
20110701|2011-03-29 06:30,29,191,191.35,190.98,191.35,26
20110701|2011-03-29 07:00,29,191.3,191.3,190.17,190.27,16
20110701|2011-03-29 07:30,29,190,190.25,187.11,187.57,134
20110701|2011-03-29 08:00,29,187.84,189.39,187.78,189.36,26
20110701|2011-03-29 08:30,29,189.27,189.5,188.3,189.5,23
20110701|2011-03-29 09:00,29,189.36,190,189.36,189.42,83
20110701|2011-03-29 09:30,29,189.89,189.97,188.5,189.38,203
20110701|2011-03-29 10:00,29,189.38,189.38,188.39,188.45,64
20110701|2011-03-29 10:30,29,188.71,189.17,188.17,188.3,108
20110701|2011-03-29 11:00,29,188.4,188.71,187.51,187.51,86
20110701|2011-03-29 11:30,29,187.51,187.96,187,187,214
20110701|2011-03-29 12:00,29,187.03,187.48,186.95,187.15,292
20110701|2011-03-29 12:30,29,187.07,188,187.04,187.99,130
20110701|2011-03-29 13:00,29,188,188.6,187.24,187.24,335
20110701|2011-03-29 20:00,30,188,189.83,187.66,189.14,232
20110701|2011-03-29 20:30,30,189.17,191.49,189.02,191.26,164
20110701|2011-03-29 21:00,30,191.26,192.84,189.98,191.04,202
20110701|2011-03-29 21:30,30,191.5,191.97,191.1,191.44,17
20110701|2011-03-29 22:00,30,191.51,192.5,191.2,192.5,69
20110701|2011-03-29 22:30,30,192.23,192.23,191.73,191.93,14
20110701|2011-03-29 23:00,30,192,192.75,192,192.1,18
20110701|2011-03-29 23:30,30,192.1,192.1,191.79,191.79,16
20110701|2011-03-30 00:00,30,191.79,191.79,191.79,191.79,1
20110701|2011-03-30 00:30,30,192,192.81,192,192.74,71
20110701|2011-03-30 01:00,30,192.3,192.3,192,192,36
20110701|2011-03-30 01:30,30,192,192.24,190.12,190.12,77
20110701|2011-03-30 02:00,30,190.27,190.6,189.53,190.6,39
20110701|2011-03-30 03:00,30,190,190.3,189.75,189.94,6
20110701|2011-03-30 03:30,30,189.75,189.75,186.49,186.5,300
20110701|2011-03-30 04:00,30,187.05,188.24,187,187.38,32
20110701|2011-03-30 04:30,30,187.22,187.5,187.2,187.2,5
20110701|2011-03-30 05:00,30,187.3,187.55,187.3,187.4,29
20110701|2011-03-30 05:30,30,187.5,188.69,187.4,188.5,18
20110701|2011-03-30 06:00,30,188.5,188.5,188,188.19,31
20110701|2011-03-30 06:30,30,188.26,188.26,188.02,188.18,4
20110701|2011-03-30 07:00,30,188.5,188.5,187.99,187.99,8
20110701|2011-03-30 07:30,30,188,188,187.5,187.7,18
20110701|2011-03-30 08:00,30,187.92,188.31,187.92,188.31,16
20110701|2011-03-30 08:30,30,188.14,188.19,186.4,186.4,122
20110701|2011-03-30 09:00,30,186.4,186.98,185.95,186.29,250
20110701|2011-03-30 09:30,30,186.54,188,185.76,187.41,435
20110701|2011-03-30 10:00,30,187.33,187.75,187,187.63,135
20110701|2011-03-30 10:30,30,187.7,188.11,187,187.24,333
20110701|2011-03-30 11:00,30,187.23,187.76,186.9,187.29,117
20110701|2011-03-30 11:30,30,187.27,188.35,187.01,187.41,437
20110701|2011-03-30 12:00,30,187.42,187.6,185.7,186.6,299
20110701|2011-03-30 12:30,30,186.25,186.71,185.03,186.63,411
20110701|2011-03-30 13:00,30,186.41,188.48,185.87,188,1003
20110701|2011-03-30 20:00,31,188,188.34,186.39,187.7,181
20110701|2011-03-30 20:30,31,187.48,187.67,187.03,187.05,46
20110701|2011-03-30 21:00,31,187.05,187.1,187,187,55
20110701|2011-03-30 21:30,31,187,188,187,187.7,71
20110701|2011-03-30 22:00,31,187.69,187.7,187.5,187.5,20
20110701|2011-03-30 22:30,31,187.69,187.69,187.01,187.01,31
20110701|2011-03-30 23:00,31,187.08,187.08,187.01,187.01,13
20110701|2011-03-30 23:30,31,187,187,186.65,186.65,32
20110701|2011-03-31 00:00,31,186.2,186.7,185.25,186.68,161
20110701|2011-03-31 00:30,31,186,187.02,186,187.02,36
20110701|2011-03-31 01:00,31,187,188.68,187,188.68,92
20110701|2011-03-31 01:30,31,188.57,188.57,186.92,187.25,50
20110701|2011-03-31 02:00,31,187.18,187.5,186.88,187.5,15
20110701|2011-03-31 02:30,31,187.5,187.85,187.5,187.85,11
20110701|2011-03-31 03:00,31,187.85,187.85,187.64,187.64,5
20110701|2011-03-31 03:30,31,187.88,187.88,187.88,187.88,2
20110701|2011-03-31 04:00,31,187.86,187.87,187.26,187.26,10
20110701|2011-03-31 04:30,31,187.26,187.35,187.14,187.14,21
20110701|2011-03-31 05:00,31,187.14,187.18,187,187,6
20110701|2011-03-31 05:30,31,187.08,187.14,187.08,187.14,5
20110701|2011-03-31 06:00,31,187.67,187.73,187.3,187.73,5
20110701|2011-03-31 06:30,31,187.6,188,187.34,187.34,24
20110701|2011-03-31 07:00,31,187.12,188,186.84,188,12
20110701|2011-03-31 07:30,31,188.5,191.17,188.21,190,1119
20110701|2011-03-31 08:00,31,190.4,190.97,189.36,190.8,322
20110701|2011-03-31 08:30,31,190.71,192,190.35,191.5,626
20110701|2011-03-31 09:00,31,191.5,192.67,190.98,192.25,280
20110701|2011-03-31 09:30,31,192.32,192.67,190.35,190.79,511
20110701|2011-03-31 10:00,31,190.65,191,189.75,190,334
20110701|2011-03-31 10:30,31,190,191.28,190,190.78,243
20110701|2011-03-31 11:00,31,191.14,191.14,189.82,190.9,155
20110701|2011-03-31 11:30,31,190.81,191.26,190.76,191.07,27
20110701|2011-03-31 12:00,31,191.08,191.65,191.08,191.5,132
20110701|2011-03-31 12:30,31,191.45,193.4,191.45,193,369
20110701|2011-03-31 13:00,31,193.12,193.66,192.61,193.38,577
20110701|2011-03-31 20:00,1,193.38,193.58,190.32,190.76,188
20110701|2011-03-31 20:30,1,190.5,191,190,191,139
20110701|2011-03-31 21:00,1,191,191.2,190.6,190.6,81
20110701|2011-03-31 21:30,1,190.8,190.8,189.9,189.95,98
20110701|2011-03-31 22:00,1,189.95,189.95,189.05,189.05,160
20110701|2011-03-31 22:30,1,189,189.67,189,189.15,6
20110701|2011-03-31 23:00,1,188.85,189.3,188.6,189.3,25
20110701|2011-03-31 23:30,1,189,189,189,189,1
20110701|2011-04-01 00:00,1,189.28,189.28,188.63,188.8,10
20110701|2011-04-01 00:30,1,188.67,189.64,188.67,189.5,16
20110701|2011-04-01 01:00,1,189.05,189.59,189.05,189.4,9
20110701|2011-04-01 01:30,1,189.35,189.35,187.8,188.45,255
20110701|2011-04-01 02:00,1,188.75,189.51,188.75,188.9,42
20110701|2011-04-01 02:30,1,188.99,190.04,188.94,189.9,102
20110701|2011-04-01 03:00,1,189.64,190.2,189.58,190.2,59
20110701|2011-04-01 03:30,1,190.2,190.8,190,190.5,120
20110701|2011-04-01 04:00,1,190.49,190.65,188.4,189,45
20110701|2011-04-01 04:30,1,188.95,189.38,188.95,189.38,2
20110701|2011-04-01 05:00,1,189.15,189.66,189,189,62
20110701|2011-04-01 05:30,1,189.1,189.73,189.1,189.7,30
20110701|2011-04-01 06:00,1,189.64,190.3,189.64,190.3,82
20110701|2011-04-01 06:30,1,190.24,190.32,189.45,189.5,41
20110701|2011-04-01 07:00,1,189.35,189.93,189.35,189.93,29
20110701|2011-04-01 07:30,1,189.7,190.12,189,189,71
20110701|2011-04-01 08:00,1,189,189.7,188.54,189,118
20110701|2011-04-01 08:30,1,189,189.36,189,189.24,53
20110701|2011-04-01 09:00,1,189.2,190.4,189.2,190.1,89
20110701|2011-04-01 09:30,1,190.1,191.75,190.09,191.67,413
20110701|2011-04-01 10:00,1,191.73,191.98,189.78,190.19,271
20110701|2011-04-01 10:30,1,190.02,190.52,188,188.25,331
20110701|2011-04-01 11:00,1,188.23,188.36,187.81,187.89,188
20110701|2011-04-01 11:30,1,187.85,188,187.51,187.72,233
20110701|2011-04-01 12:00,1,187.66,188.08,187.58,187.92,97
20110701|2011-04-01 12:30,1,187.71,188.49,187.71,188.35,253
20110701|2011-04-01 13:00,1,188.35,188.68,187.67,187.85,434
20110701|2011-04-03 20:00,4,187,187.09,185.71,185.9,197
20110701|2011-04-03 20:30,4,185.8,185.8,184.54,184.9,272
20110701|2011-04-03 21:00,4,184.72,185,184.65,184.7,50
20110701|2011-04-03 21:30,4,184.7,184.7,184.14,184.4,65
20110701|2011-04-03 22:00,4,184.29,185.2,184.29,185.2,61
20110701|2011-04-03 22:30,4,185.01,185.2,185,185.2,11
20110701|2011-04-03 23:00,4,185.01,185.25,185.01,185.25,6
20110701|2011-04-03 23:30,4,185.17,185.17,185.02,185.02,2
20110701|2011-04-04 00:00,4,185.25,185.25,185.25,185.25,1
20110701|2011-04-04 00:30,4,185.3,185.3,185.01,185.3,5
20110701|2011-04-04 01:00,4,185.3,185.58,185.3,185.58,16
20110701|2011-04-04 01:30,4,185.58,185.6,185.55,185.6,13
20110701|2011-04-04 02:00,4,185.88,186.1,185.71,186.1,27
20110701|2011-04-04 02:30,4,186.1,186.1,186,186,12
20110701|2011-04-04 03:00,4,186,186.5,186,186.5,52
20110701|2011-04-04 03:30,4,186.73,186.95,186.73,186.95,25
20110701|2011-04-04 04:00,4,187,187,186.54,186.97,11
20110701|2011-04-04 04:30,4,186.98,187.76,186.93,187.68,72
20110701|2011-04-04 05:00,4,187.77,188.16,187.48,187.48,94
20110701|2011-04-04 05:30,4,187.15,187.15,186.02,186.02,36
20110701|2011-04-04 06:00,4,186,186.2,185.3,185.45,40
20110701|2011-04-04 06:30,4,185.77,185.77,185.51,185.51,7
20110701|2011-04-04 07:00,4,186,187.65,185.95,187.65,143
20110701|2011-04-04 07:30,4,187.65,187.65,186.31,186.72,69
20110701|2011-04-04 08:00,4,186.75,187.2,186.45,186.93,65
20110701|2011-04-04 08:30,4,186.93,187.2,186.63,186.64,62
20110701|2011-04-04 09:00,4,187.1,187.6,186.88,187.6,104
20110701|2011-04-04 09:30,4,187.6,187.62,185.25,186.7,457
20110701|2011-04-04 10:00,4,186.97,187.38,186.51,187.13,264
20110701|2011-04-04 10:30,4,186.88,187.14,186.72,186.89,64
20110701|2011-04-04 11:00,4,186.55,186.69,186.17,186.2,125
20110701|2011-04-04 11:30,4,186.18,186.55,186.17,186.31,96
20110701|2011-04-04 12:00,4,186.16,187.11,186.12,186.5,246
20110701|2011-04-04 12:30,4,186.55,186.58,186.05,186.05,75
20110701|2011-04-04 13:00,4,186.05,188.28,186.01,187.43,788
20110701|2011-04-04 20:00,5,187.25,187.8,187.25,187.8,209
20110701|2011-04-04 20:30,5,187.55,187.55,187.3,187.3,13
20110701|2011-04-04 21:00,5,187.4,187.5,187.31,187.4,8
20110701|2011-04-04 21:30,5,187.45,187.45,187.45,187.45,1
20110701|2011-04-04 22:00,5,187.25,187.25,187,187,12
20110701|2011-04-04 23:00,5,187.49,187.5,187.49,187.5,6
20110701|2011-04-05 00:00,5,187.6,187.6,187.6,187.6,2
20110701|2011-04-05 01:00,5,187.6,188,187.6,188,37
20110701|2011-04-05 01:30,5,187.87,187.87,187.87,187.87,5
20110701|2011-04-05 02:00,5,187.44,187.75,187.25,187.75,15
20110701|2011-04-05 02:30,5,187.75,187.75,186.72,186.78,51
20110701|2011-04-05 03:00,5,187,187.75,187,187.75,12
20110701|2011-04-05 03:30,5,187.07,187.07,187.07,187.07,1
20110701|2011-04-05 04:00,5,187.36,187.36,187.36,187.36,1
20110701|2011-04-05 04:30,5,187.36,187.37,186.66,186.8,22
20110701|2011-04-05 05:00,5,186.8,186.8,186.25,186.64,33
20110701|2011-04-05 05:30,5,186.5,186.5,186.25,186.4,12
20110701|2011-04-05 06:00,5,186.31,186.31,186.07,186.07,43
20110701|2011-04-05 06:30,5,186.01,186.2,185.61,185.62,147
20110701|2011-04-05 07:00,5,185.71,186.45,185.64,186.45,152
20110701|2011-04-05 07:30,5,186.65,186.75,186.03,186.08,48
20110701|2011-04-05 08:00,5,186.13,186.29,185.25,185.8,86
20110701|2011-04-05 08:30,5,185.8,186.5,185.5,185.5,147
20110701|2011-04-05 09:00,5,185.45,185.5,180.36,180.46,1098
20110701|2011-04-05 09:30,5,180.43,182.48,180.27,182.07,972
20110701|2011-04-05 10:00,5,182.07,184.05,181.41,183,449
20110701|2011-04-05 10:30,5,183.18,184.06,182.76,184,300
20110701|2011-04-05 11:00,5,183.7,184,183.64,183.82,87
20110701|2011-04-05 11:30,5,183.77,184.8,183.77,184.51,185
20110701|2011-04-05 12:00,5,184.39,184.6,184.32,184.45,40
20110701|2011-04-05 12:30,5,184.53,191.9,184.53,191.5,1528
20110701|2011-04-05 13:00,5,191.6,193.66,189.46,190.5,1139
20110701|2011-04-05 20:00,6,191.05,191.05,189.46,189.65,158
20110701|2011-04-05 20:30,6,189.54,190.25,189.54,189.87,65
20110701|2011-04-05 21:00,6,190,191.05,190,191.05,25
20110701|2011-04-05 21:30,6,191.35,193,190.84,193,94
20110701|2011-04-05 22:00,6,192.6,193.75,192.31,193.4,145
20110701|2011-04-05 22:30,6,193.16,195,193.14,194.52,273
20110701|2011-04-05 23:00,6,194.52,194.93,194.5,194.5,21
20110701|2011-04-05 23:30,6,194.67,194.68,194.16,194.25,7
20110701|2011-04-06 00:00,6,194.15,194.15,193.01,193.59,21
20110701|2011-04-06 00:30,6,193.2,194.5,192.85,194.5,27
20110701|2011-04-06 01:00,6,194.49,194.55,193.9,194.55,20
20110701|2011-04-06 01:30,6,194.11,194.3,194,194.02,11
20110701|2011-04-06 02:00,6,193.9,194.5,193.75,194.15,44
20110701|2011-04-06 02:30,6,194.1,194.96,194.1,194.94,87
20110701|2011-04-06 03:00,6,194.96,195,194.94,194.99,136
20110701|2011-04-06 03:30,6,194.8,194.8,194.05,194.05,10
20110701|2011-04-06 04:00,6,193.91,194.68,193.62,194.68,15
20110701|2011-04-06 04:30,6,194.5,194.54,194.5,194.54,11
20110701|2011-04-06 05:00,6,194.54,194.54,194.54,194.54,1
20110701|2011-04-06 05:30,6,194.32,194.35,194.19,194.19,5
20110701|2011-04-06 06:00,6,194.24,196.4,193.79,196.05,517
20110701|2011-04-06 06:30,6,196.05,198,196.05,197.93,716
20110701|2011-04-06 07:00,6,197.89,198.39,197.45,198.33,688
20110701|2011-04-06 07:30,6,198.07,198.39,197.65,198.39,161
20110701|2011-04-06 08:00,6,198.39,198.39,198.39,198.39,2
20110701|2011-04-06 08:30,6,198.39,198.39,198.39,198.39,70
20110701|2011-04-06 09:00,6,198.39,198.39,198.39,198.39,113
20110701|2011-04-06 09:30,6,198.39,198.39,195.5,196.6,941
20110701|2011-04-06 10:00,6,196.74,197.94,196.45,196.45,278
20110701|2011-04-06 10:30,6,196.5,196.8,195.75,196.1,353
20110701|2011-04-06 11:00,6,196.15,196.75,195.25,195.78,201
20110701|2011-04-06 11:30,6,195.78,196,195.09,195.22,78
20110701|2011-04-06 12:00,6,195.55,195.92,195.11,195.65,67
20110701|2011-04-06 12:30,6,195.78,196.41,195.52,195.75,124
20110701|2011-04-06 13:00,6,195.7,196.17,194.92,196.05,454
20110701|2011-04-06 20:00,7,194.5,196.88,194.5,196.5,183
20110701|2011-04-06 20:30,7,196.5,196.62,196.05,196.26,27
20110701|2011-04-06 21:00,7,196.28,197,196.28,197,24
20110701|2011-04-06 21:30,7,197,197,196.3,196.7,33
20110701|2011-04-06 22:00,7,196.35,196.35,196.3,196.3,6
20110701|2011-04-06 22:30,7,196.34,196.35,195.51,195.51,24
20110701|2011-04-06 23:00,7,196.15,196.15,195.98,196.13,21
20110701|2011-04-06 23:30,7,195.97,196.28,195.97,196.28,12
20110701|2011-04-07 00:00,7,196.36,196.74,196.36,196.69,19
20110701|2011-04-07 00:30,7,196.73,196.95,196.73,196.95,4
20110701|2011-04-07 01:00,7,196.9,196.9,196.5,196.9,10
20110701|2011-04-07 01:30,7,196.53,196.9,195.51,195.51,413
20110701|2011-04-07 02:00,7,195.5,195.5,195,195,92
20110701|2011-04-07 02:30,7,195,195,194.51,194.99,57
20110701|2011-04-07 03:00,7,194.97,195.25,194.97,195.25,29
20110701|2011-04-07 03:30,7,194.72,194.72,194.72,194.72,3
20110701|2011-04-07 04:00,7,195,195,194.8,194.8,5
20110701|2011-04-07 04:30,7,194.62,194.62,193.14,193.8,39
20110701|2011-04-07 05:00,7,193.4,193.7,192.99,193,13
20110701|2011-04-07 05:30,7,193.09,193.6,192.99,193,49
20110701|2011-04-07 06:00,7,193.25,193.5,193,193.25,10
20110701|2011-04-07 06:30,7,193.29,194.06,193.09,193.58,60
20110701|2011-04-07 07:00,7,194,195.58,193.8,195.5,245
20110701|2011-04-07 07:30,7,195.48,196.9,195.48,196.23,146
20110701|2011-04-07 08:00,7,196.47,197.34,196.14,197.34,148
20110701|2011-04-07 08:30,7,197.32,198.81,197.1,198.6,824
20110701|2011-04-07 09:00,7,198.6,198.66,196.33,197.3,227
20110701|2011-04-07 09:30,7,197.27,197.32,191.31,196.31,597
20110701|2011-04-07 10:00,7,196,196.29,195.45,195.94,197
20110701|2011-04-07 10:30,7,195.7,196.02,195.4,195.9,94
20110701|2011-04-07 11:00,7,195.57,195.84,195.4,195.84,28
20110701|2011-04-07 11:30,7,195.76,196.39,195.76,195.85,121
20110701|2011-04-07 12:00,7,195.85,196.72,195.77,196.72,120
20110701|2011-04-07 12:30,7,196.66,197,193.95,195,309
20110701|2011-04-07 13:00,7,195,196.99,193.55,193.99,404
20110701|2011-04-07 20:00,8,194.5,194.69,193.03,194.05,63
20110701|2011-04-07 20:30,8,194.2,194.2,194.18,194.2,47
20110701|2011-04-07 21:00,8,194.2,195.65,194.2,195.5,177
20110701|2011-04-07 21:30,8,195.75,196.49,195.75,196,66
20110701|2011-04-07 22:00,8,196.01,196.5,196.01,196.3,13
20110701|2011-04-07 22:30,8,196.1,197.06,196.1,197.06,67
20110701|2011-04-07 23:00,8,197.06,197.06,197,197,4
20110701|2011-04-07 23:30,8,197.06,197.06,197,197,6
20110701|2011-04-08 00:00,8,197.01,197.06,197.01,197.06,3
20110701|2011-04-08 00:30,8,197.06,197.06,197.06,197.06,3
20110701|2011-04-08 01:00,8,197.06,197.06,197.06,197.06,5
20110701|2011-04-08 01:30,8,197,197.11,196.01,197.11,59
20110701|2011-04-08 02:00,8,197.11,197.11,197.04,197.04,31
20110701|2011-04-08 02:30,8,197.04,197.11,196.22,196.22,55
20110701|2011-04-08 03:00,8,197.04,197.04,196.8,196.8,6
20110701|2011-04-08 03:30,8,196.8,196.8,196.8,196.8,4
20110701|2011-04-08 04:00,8,197,197.11,197,197.11,17
20110701|2011-04-08 04:30,8,197.08,197.11,196.85,197.11,26
20110701|2011-04-08 05:00,8,196.95,196.95,196.53,196.7,7
20110701|2011-04-08 05:30,8,196.95,197.11,196.95,197.11,13
20110701|2011-04-08 06:00,8,197.08,197.12,197.08,197.12,19
20110701|2011-04-08 06:30,8,197.12,197.13,197,197,100
20110701|2011-04-08 07:00,8,197,197.3,196.84,196.9,126
20110701|2011-04-08 07:30,8,197.2,198.07,196.68,197.22,235
20110701|2011-04-08 08:00,8,197.16,197.95,197.01,197.74,30
20110701|2011-04-08 08:30,8,197.47,197.5,197.02,197.34,67
20110701|2011-04-08 09:00,8,197.18,197.44,195.8,197.44,183
20110701|2011-04-08 09:30,8,197,197.51,194.52,195.82,324
20110701|2011-04-08 10:00,8,195.01,195.75,192.56,192.66,608
20110701|2011-04-08 10:30,8,192.65,193.4,192.23,192.8,153
20110701|2011-04-08 11:00,8,192.76,193.67,192.74,192.74,187
20110701|2011-04-08 11:30,8,192.76,192.87,191.84,192.28,418
20110701|2011-04-08 12:00,8,192.44,193.05,191.66,192.75,229
20110701|2011-04-08 12:30,8,192.55,193,191.75,191.75,329
20110701|2011-04-08 13:00,8,191.7,191.78,188.5,188.5,1351
20110701|2011-04-10 20:00,11,191.9,192.9,189.84,192.9,248
20110701|2011-04-10 20:30,11,192.9,193.04,192.45,193.04,194
20110701|2011-04-10 21:00,11,193.04,193.7,192.65,193.2,151
20110701|2011-04-10 21:30,11,193.5,193.5,193.5,193.5,4
20110701|2011-04-10 22:00,11,193.25,193.25,192.7,192.8,39
20110701|2011-04-10 22:30,11,192.74,192.79,192.74,192.79,6
20110701|2011-04-10 23:00,11,192.8,192.8,192.7,192.8,14
20110701|2011-04-10 23:30,11,193.16,193.48,193.05,193.48,10
20110701|2011-04-11 00:00,11,193.48,193.48,193.48,193.48,2
20110701|2011-04-11 00:30,11,193.3,193.3,193.26,193.26,5
20110701|2011-04-11 01:00,11,193.25,193.4,192.65,193.3,27
20110701|2011-04-11 01:30,11,193.3,193.48,193,193,23
20110701|2011-04-11 02:00,11,193,193,193,193,1
20110701|2011-04-11 02:30,11,192.73,192.73,192.56,192.56,20
20110701|2011-04-11 03:00,11,192.56,192.56,190.41,191.5,57
20110701|2011-04-11 03:30,11,191.5,192,191.5,192,7
20110701|2011-04-11 04:30,11,191.5,191.5,190.6,190.93,15
20110701|2011-04-11 05:00,11,190.62,190.84,189.2,189.2,52
20110701|2011-04-11 05:30,11,189.15,190.23,189.01,190.23,30
20110701|2011-04-11 06:00,11,190.23,191.1,190.23,190.3,16
20110701|2011-04-11 06:30,11,190.15,190.15,190,190,12
20110701|2011-04-11 07:00,11,189.99,190.95,188.86,188.97,77
20110701|2011-04-11 07:30,11,189.15,190.5,189.15,190.4,25
20110701|2011-04-11 08:00,11,190.34,190.65,188.43,188.68,101
20110701|2011-04-11 08:30,11,188.58,189,187.2,188.52,197
20110701|2011-04-11 09:00,11,188.7,189.85,188.2,188.73,241
20110701|2011-04-11 09:30,11,188.68,191.35,188.24,190.96,322
20110701|2011-04-11 10:00,11,190.82,191.35,189.45,189.75,227
20110701|2011-04-11 10:30,11,189.75,190.09,189.6,189.8,42
20110701|2011-04-11 11:00,11,190.03,191.45,190.03,191.45,160
20110701|2011-04-11 11:30,11,191.45,192.13,190.9,192.09,204
20110701|2011-04-11 12:00,11,192.16,192.3,191.39,192.15,131
20110701|2011-04-11 12:30,11,191.91,192.95,191,191.42,278
20110701|2011-04-11 13:00,11,191.42,192,190.51,191.66,345
20110701|2011-04-11 20:00,12,191.1,191.9,190.57,191.51,49
20110701|2011-04-11 20:30,12,191.89,191.89,190.92,190.92,12
20110701|2011-04-11 21:00,12,190.6,190.72,190.13,190.13,17
20110701|2011-04-11 21:30,12,190.12,191.09,190.11,190.63,16
20110701|2011-04-11 22:00,12,190.7,191.03,190.3,190.95,17
20110701|2011-04-11 22:30,12,190.92,191.1,190.56,190.56,13
20110701|2011-04-11 23:00,12,190.51,191.09,190.29,191.09,23
20110701|2011-04-11 23:30,12,190.35,190.35,190.35,190.35,1
20110701|2011-04-12 00:00,12,190.82,190.82,190.32,190.41,4
20110701|2011-04-12 00:30,12,190.31,192,189.69,191.51,115
20110701|2011-04-12 01:00,12,191.96,192.16,191.96,192,46
20110701|2011-04-12 01:30,12,192,192.37,191.71,192.34,88
20110701|2011-04-12 02:00,12,191.98,191.98,191.98,191.98,1
20110701|2011-04-12 02:30,12,191.58,192.03,191.5,192.03,12
20110701|2011-04-12 03:00,12,192,192,192,192,1
20110701|2011-04-12 03:30,12,191.51,191.51,191,191,13
20110701|2011-04-12 04:00,12,190.82,190.82,190.5,190.65,21
20110701|2011-04-12 04:30,12,190.6,192.09,190.6,192.09,14
20110701|2011-04-12 05:00,12,191.82,191.82,191.53,191.53,10
20110701|2011-04-12 05:30,12,191.12,191.12,191.12,191.12,1
20110701|2011-04-12 06:00,12,191.2,191.2,190.91,190.91,15
20110701|2011-04-12 06:30,12,190.81,191.53,190,191.53,35
20110701|2011-04-12 07:00,12,191.75,191.85,190,190.08,67
20110701|2011-04-12 07:30,12,190.11,191,189.67,190.28,54
20110701|2011-04-12 08:00,12,190.5,190.5,189.2,189.29,79
20110701|2011-04-12 08:30,12,189.49,189.75,186,186.09,615
20110701|2011-04-12 09:00,12,186.08,186.5,185.4,185.75,420
20110701|2011-04-12 09:30,12,185.75,185.82,184.28,185.04,1108
20110701|2011-04-12 10:00,12,185,185.01,183.91,183.91,764
20110701|2011-04-12 10:30,12,183.91,185.25,183.91,185.11,219
20110701|2011-04-12 11:00,12,185,185.24,184.25,184.61,118
20110701|2011-04-12 11:30,12,184.36,185.87,184.36,185.48,128
20110701|2011-04-12 12:00,12,185.6,185.7,185.14,185.21,63
20110701|2011-04-12 12:30,12,185.21,186.63,185.03,185.42,198
20110701|2011-04-12 13:00,12,185.32,185.95,185.08,185.65,264
20110701|2011-04-12 20:00,13,188,188,185.21,186.7,135
20110701|2011-04-12 20:30,13,186.7,186.78,186.69,186.7,52
20110701|2011-04-12 21:00,13,186.7,186.7,186.3,186.45,37
20110701|2011-04-12 21:30,13,186.45,186.45,186.45,186.45,2
20110701|2011-04-12 22:00,13,185.61,185.7,185.6,185.6,4
20110701|2011-04-12 22:30,13,185.6,185.6,185.14,185.17,37
20110701|2011-04-12 23:00,13,185.08,185.33,185.08,185.33,4
20110701|2011-04-12 23:30,13,185.3,185.51,185.3,185.51,12
20110701|2011-04-13 00:00,13,185.51,185.51,185.26,185.51,28
20110701|2011-04-13 00:30,13,185.51,186,185.2,186,44
20110701|2011-04-13 01:00,13,186,186.2,185.97,186.08,22
20110701|2011-04-13 01:30,13,186.33,186.8,186.33,186.65,29
20110701|2011-04-13 02:00,13,186.8,186.8,186.8,186.8,34
20110701|2011-04-13 02:30,13,186.7,186.8,186.62,186.62,62
20110701|2011-04-13 03:00,13,186.7,186.8,186.62,186.62,43
20110701|2011-04-13 03:30,13,186.62,186.69,186.62,186.69,14
20110701|2011-04-13 04:00,13,186.62,186.62,185.9,185.9,23
20110701|2011-04-13 04:30,13,185.9,185.9,185.74,185.74,3
20110701|2011-04-13 05:00,13,185.9,185.9,185.6,185.62,17
20110701|2011-04-13 05:30,13,185.65,185.9,185.65,185.82,27
20110701|2011-04-13 06:00,13,185.7,185.72,185.2,185.2,37
20110701|2011-04-13 06:30,13,185.2,185.64,185.1,185.1,615
20110701|2011-04-13 07:00,13,185.4,186,185.1,185.11,302
20110701|2011-04-13 07:30,13,185.16,185.85,185.11,185.28,68
20110701|2011-04-13 08:00,13,185.26,185.4,185.16,185.37,48
20110701|2011-04-13 08:30,13,185.23,185.65,185.1,185.48,177
20110701|2011-04-13 09:00,13,185.44,188.71,185.44,188.4,1347
20110701|2011-04-13 09:30,13,188.7,189.11,188.29,188.62,964
20110701|2011-04-13 10:00,13,188.7,188.7,186.62,186.7,217
20110701|2011-04-13 10:30,13,186.79,186.79,181.51,182,1483
20110701|2011-04-13 11:00,13,182,182.11,179.31,181,1408
20110701|2011-04-13 11:30,13,180.99,181.66,179.9,180.05,585
20110701|2011-04-13 12:00,13,180.5,180.5,178.62,178.82,526
20110701|2011-04-13 12:30,13,178.82,179.29,178.65,179.04,284
20110701|2011-04-13 13:00,13,178.97,181.15,178.77,180.43,665
20110701|2011-04-13 20:00,14,180.5,181.14,179.62,180.5,222
20110701|2011-04-13 20:30,14,180.5,180.5,180.2,180.31,51
20110701|2011-04-13 21:00,14,180,180.31,179.26,179.26,44
20110701|2011-04-13 21:30,14,179.66,179.7,179.15,179.15,77
20110701|2011-04-13 22:00,14,179.5,179.85,179.5,179.5,10
20110701|2011-04-13 22:30,14,179.5,179.65,179.5,179.65,11
20110701|2011-04-13 23:00,14,179.56,179.85,179.53,179.85,17
20110701|2011-04-13 23:30,14,179.37,179.85,179.37,179.85,4
20110701|2011-04-14 00:00,14,179.5,180.24,179.3,180,15
20110701|2011-04-14 00:30,14,180.24,180.24,179.34,179.35,13
20110701|2011-04-14 01:00,14,179.33,179.88,178.71,179.88,64
20110701|2011-04-14 01:30,14,179.63,180,178.71,178.86,29
20110701|2011-04-14 02:00,14,179.44,179.44,178.57,179,160
20110701|2011-04-14 02:30,14,178.94,179.5,178.9,179.5,47
20110701|2011-04-14 03:00,14,179.5,179.75,179.5,179.75,39
20110701|2011-04-14 03:30,14,179.5,179.5,178.8,179.5,65
20110701|2011-04-14 04:00,14,179.5,179.75,179.25,179.74,30
20110701|2011-04-14 04:30,14,179.5,179.5,178.25,178.35,95
20110701|2011-04-14 05:00,14,178.22,178.22,177,177.1,234
20110701|2011-04-14 05:30,14,177.1,178.15,177,177.79,79
20110701|2011-04-14 06:00,14,177.79,178.4,177.01,178.35,143
20110701|2011-04-14 06:30,14,178.64,178.74,177.9,178.12,27
20110701|2011-04-14 07:00,14,177.97,178.04,177.2,177.35,391
20110701|2011-04-14 07:30,14,177.45,177.8,177.11,177.79,290
20110701|2011-04-14 08:00,14,177.78,178.6,177.4,178.44,292
20110701|2011-04-14 08:30,14,178.68,178.8,178.1,178.62,217
20110701|2011-04-14 09:00,14,178.49,179,178.25,178.75,310
20110701|2011-04-14 09:30,14,178.75,179,177.1,177.54,1014
20110701|2011-04-14 10:00,14,177.48,178,176.93,177.42,656
20110701|2011-04-14 10:30,14,177.41,178,177.41,177.9,379
20110701|2011-04-14 11:00,14,177.9,178.39,177.9,178.1,333
20110701|2011-04-14 11:30,14,178.2,178.3,177.96,177.97,134
20110701|2011-04-14 12:00,14,177.96,178.45,177.74,178.3,191
20110701|2011-04-14 12:30,14,178.23,178.23,177.69,177.69,186
20110701|2011-04-14 13:00,14,177.74,178.39,177.31,178.39,646
20110701|2011-04-14 20:00,15,178.51,179.95,177.67,177.68,126
20110701|2011-04-14 20:30,15,177.67,177.96,177.25,177.38,59
20110701|2011-04-14 21:00,15,177.6,178,177.32,177.6,36
20110701|2011-04-14 21:30,15,177.51,177.99,176.68,177.3,27
20110701|2011-04-14 22:00,15,177.1,177.1,176.46,176.46,52
20110701|2011-04-14 22:30,15,176.62,176.99,176.51,176.99,14
20110701|2011-04-14 23:00,15,176.99,176.99,176.63,176.69,13
20110701|2011-04-14 23:30,15,176.99,178,176.99,177.85,32
20110701|2011-04-15 00:00,15,177.8,177.8,177.24,177.24,3
20110701|2011-04-15 00:30,15,177.77,178.35,177.01,178.35,47
20110701|2011-04-15 01:00,15,178.03,178.03,177.22,177.8,16
20110701|2011-04-15 01:30,15,177.5,178.2,177.5,178.2,3
20110701|2011-04-15 02:00,15,177.5,177.5,176.83,177,32
20110701|2011-04-15 02:30,15,177.55,178,177.01,177.01,20
20110701|2011-04-15 03:00,15,177.01,177.05,177.01,177.05,7
20110701|2011-04-15 03:30,15,177.05,177.05,176.75,176.77,87
20110701|2011-04-15 04:00,15,177.1,177.6,177.1,177.4,11
20110701|2011-04-15 04:30,15,177.46,177.65,177.35,177.5,17
20110701|2011-04-15 05:00,15,177.73,177.8,177.73,177.73,8
20110701|2011-04-15 05:30,15,177.71,177.79,177.16,177.57,19
20110701|2011-04-15 06:00,15,177.6,178,177.5,177.5,60
20110701|2011-04-15 06:30,15,177.5,177.69,177.34,177.4,16
20110701|2011-04-15 07:00,15,177.7,177.98,177.46,177.98,22
20110701|2011-04-15 07:30,15,177.77,178.75,177.66,178.75,90
20110701|2011-04-15 08:00,15,178.85,179,178.43,178.48,132
20110701|2011-04-15 08:30,15,178.43,179.15,178.31,178.81,111
20110701|2011-04-15 09:00,15,179.18,179.65,176.85,177.62,673
20110701|2011-04-15 09:30,15,177.62,178.7,177.12,177.85,434
20110701|2011-04-15 10:00,15,178.08,178.3,177.3,178.12,310
20110701|2011-04-15 10:30,15,178.16,178.75,177.59,177.86,433
20110701|2011-04-15 11:00,15,177.9,178.78,177.86,178.22,272
20110701|2011-04-15 11:30,15,178.34,178.5,178.05,178.4,81
20110701|2011-04-15 12:00,15,178.4,178.6,177.92,177.92,228
20110701|2011-04-15 12:30,15,177.92,177.92,177.1,177.8,356
20110701|2011-04-15 13:00,15,177.8,178.15,177.1,177.47,504
20110701|2011-04-17 20:00,18,176.97,177.4,176.7,176.7,168
20110701|2011-04-17 20:30,18,176.69,176.69,175.81,175.81,241
20110701|2011-04-17 21:00,18,175.93,176.5,175.93,176.25,15
20110701|2011-04-17 21:30,18,176.11,176.61,176,176.5,26
20110701|2011-04-17 22:00,18,176.8,177.2,176.8,177.2,111
20110701|2011-04-17 23:00,18,176.9,177.03,176.9,177.03,5
20110701|2011-04-17 23:30,18,176.75,176.75,176.75,176.75,1
20110701|2011-04-18 00:00,18,176.56,176.56,176.2,176.5,23
20110701|2011-04-18 00:30,18,176.22,176.5,176,176.5,14
20110701|2011-04-18 01:00,18,176.42,176.99,176.42,176.69,12
20110701|2011-04-18 01:30,18,176.93,178.4,176.32,178.21,832
20110701|2011-04-18 02:00,18,178.21,179.8,178.15,179.39,423
20110701|2011-04-18 02:30,18,179.02,179.25,178,178.87,4430
20110701|2011-04-18 03:00,18,178.3,178.3,177.28,177.54,35
20110701|2011-04-18 03:30,18,177.69,177.86,177,177.33,18
20110701|2011-04-18 04:00,18,177.33,177.59,177.33,177.39,17
20110701|2011-04-18 04:30,18,177.33,177.6,177.15,177.6,668
20110701|2011-04-18 05:00,18,177.91,177.94,177.45,177.45,7
20110701|2011-04-18 05:30,18,177.4,177.5,177.2,177.5,10
20110701|2011-04-18 06:00,18,177.6,177.7,177.45,177.45,7
20110701|2011-04-18 06:30,18,177.75,178,177.26,177.8,42
20110701|2011-04-18 07:00,18,177.9,178.2,175,175.02,603
20110701|2011-04-18 07:30,18,175.02,175.8,175,175.75,100
20110701|2011-04-18 08:00,18,175.76,175.78,173.16,175,949
20110701|2011-04-18 08:30,18,174.97,175.9,173.8,173.88,307
20110701|2011-04-18 09:00,18,173.89,174.85,173.76,174.85,282
20110701|2011-04-18 09:30,18,174.8,177.98,173.94,177.39,1471
20110701|2011-04-18 10:00,18,177.18,179.08,176.8,178.8,1232
20110701|2011-04-18 10:30,18,178.95,179.26,177.79,178.03,341
20110701|2011-04-18 11:00,18,177.9,178.14,177.39,177.5,204
20110701|2011-04-18 11:30,18,177.83,178.04,177.09,177.26,265
20110701|2011-04-18 12:00,18,177.67,177.94,177.6,177.86,171
20110701|2011-04-18 12:30,18,177.87,178,177.52,177.62,227
20110701|2011-04-18 13:00,18,177.68,178.5,177.49,178.2,1007
20110701|2011-04-18 20:00,19,178.35,179.1,177.76,178.02,134
20110701|2011-04-18 20:30,19,178.33,178.33,178.05,178.05,9
20110701|2011-04-18 21:00,19,178.01,178.01,176.5,176.5,95
20110701|2011-04-18 21:30,19,176.5,177,176.2,176.98,81
20110701|2011-04-18 22:00,19,176.8,176.8,174.78,174.78,184
20110701|2011-04-18 22:30,19,174.95,175.1,174.31,174.99,135
20110701|2011-04-18 23:00,19,174.76,174.76,174.5,174.7,27
20110701|2011-04-18 23:30,19,174.7,174.7,174.26,174.69,43
20110701|2011-04-19 00:00,19,174.7,174.7,174.21,174.67,45
20110701|2011-04-19 00:30,19,174.22,174.78,173.3,174.13,241
20110701|2011-04-19 01:00,19,174.19,174.79,174.18,174.31,42
20110701|2011-04-19 01:30,19,174.68,174.8,174.3,174.3,14
20110701|2011-04-19 02:00,19,174.3,174.81,174.11,174.55,103
20110701|2011-04-19 02:30,19,174.55,174.55,173.52,173.57,220
20110701|2011-04-19 03:00,19,173.7,173.97,173.2,173.3,88
20110701|2011-04-19 03:30,19,173.2,173.46,171.77,172,475
20110701|2011-04-19 04:00,19,172.1,172.98,172.1,172.5,60
20110701|2011-04-19 04:30,19,172.59,173.8,172.3,173.8,205
20110701|2011-04-19 05:00,19,173.7,173.7,172.35,172.35,71
20110701|2011-04-19 05:30,19,172.35,173.4,172.2,173.15,253
20110701|2011-04-19 06:00,19,173.15,173.38,172.91,173.22,15
20110701|2011-04-19 06:30,19,173.1,173.79,173.1,173.79,11
20110701|2011-04-19 07:00,19,173.72,174.2,173.21,174,117
20110701|2011-04-19 07:30,19,173.86,174.09,172.97,173.68,67
20110701|2011-04-19 08:00,19,173.47,173.65,172.92,173.5,110
20110701|2011-04-19 08:30,19,173.57,174,172.92,172.96,225
20110701|2011-04-19 09:00,19,173.01,173.86,173,173.86,155
20110701|2011-04-19 09:30,19,173.67,173.67,171.57,172.01,1395
20110701|2011-04-19 10:00,19,171.94,171.95,171.16,171.2,1620
20110701|2011-04-19 10:30,19,171.19,172.5,171.16,172,1194
20110701|2011-04-19 11:00,19,171.9,172.75,171.81,172.24,669
20110701|2011-04-19 11:30,19,172.3,172.44,171.8,171.8,177
20110701|2011-04-19 12:00,19,171.68,171.85,171.27,171.51,184
20110701|2011-04-19 12:30,19,171.43,171.45,171.16,171.16,38
20110701|2011-04-19 13:00,19,171.16,171.16,171.16,171.16,64
20110701|2011-04-19 20:00,20,171,172.16,170.65,172,261
20110701|2011-04-19 20:30,20,171.83,172,171.65,171.65,78
20110701|2011-04-19 21:00,20,171.65,171.91,171.65,171.84,50
20110701|2011-04-19 21:30,20,171.73,172,171.29,171.5,47
20110701|2011-04-19 22:00,20,171.48,171.48,171.16,171.16,96
20110701|2011-04-19 22:30,20,171.16,171.6,171.16,171.16,102
20110701|2011-04-19 23:00,20,171.26,171.26,171.16,171.16,34
20110701|2011-04-19 23:30,20,171.16,171.2,171,171.2,83
20110701|2011-04-20 00:00,20,171.25,171.25,170,170.46,242
20110701|2011-04-20 00:30,20,170.79,170.79,170.36,170.73,31
20110701|2011-04-20 01:00,20,170.55,172.5,170.54,172.1,151
20110701|2011-04-20 01:30,20,172.29,172.7,171.86,172.7,116
20110701|2011-04-20 02:00,20,172.7,172.9,171.99,172.4,259
20110701|2011-04-20 02:30,20,171.99,172.65,171.83,172.65,127
20110701|2011-04-20 03:00,20,172.5,172.9,172.3,172.51,106
20110701|2011-04-20 03:30,20,172.55,172.93,172.01,172.2,65
20110701|2011-04-20 04:00,20,172.81,172.81,172.14,172.8,41
20110701|2011-04-20 04:30,20,172.3,172.7,172.26,172.61,274
20110701|2011-04-20 05:00,20,172.61,172.63,171.6,171.9,138
20110701|2011-04-20 05:30,20,172,172.47,171.61,172.36,26
20110701|2011-04-20 06:00,20,172.28,173.1,172.2,172.59,90
20110701|2011-04-20 06:30,20,172.9,173.43,172.8,172.8,115
20110701|2011-04-20 07:00,20,172.8,173.25,172.54,172.9,176
20110701|2011-04-20 07:30,20,172.7,173.84,172.7,173,304
20110701|2011-04-20 08:00,20,173.14,173.69,172.84,173.08,123
20110701|2011-04-20 08:30,20,173.1,174.39,172.83,174.17,552
20110701|2011-04-20 09:00,20,173.82,174.6,173.41,174.14,636
20110701|2011-04-20 09:30,20,174.39,174.39,171.62,172,938
20110701|2011-04-20 10:00,20,171.95,172.09,167.74,168.3,1991
20110701|2011-04-20 10:30,20,168.45,169.55,168.4,169,577
20110701|2011-04-20 11:00,20,168.99,169,167.98,168.53,504
20110701|2011-04-20 11:30,20,168.54,168.73,166.27,166.5,895
20110701|2011-04-20 12:00,20,166.5,167.5,166.5,167.47,447
20110701|2011-04-20 12:30,20,167.35,169,167.25,168.86,342
20110701|2011-04-20 13:00,20,168.94,168.99,166.82,167.4,827
20110701|2011-04-20 20:00,21,166.25,169.4,166.25,169,197
20110701|2011-04-20 20:30,21,169.2,169.21,168.5,168.8,135
20110701|2011-04-20 21:00,21,168.8,168.8,168.25,168.45,16
20110701|2011-04-20 21:30,21,168.7,168.8,168.49,168.71,25
20110701|2011-04-20 22:00,21,168.5,168.75,168.25,168.5,36
20110701|2011-04-20 22:30,21,168.5,168.5,168.5,168.5,15
20110701|2011-04-20 23:00,21,168.5,168.8,168.5,168.8,36
20110701|2011-04-20 23:30,21,168.8,168.8,168.51,168.51,5
20110701|2011-04-21 00:00,21,168.51,168.8,168.51,168.8,27
20110701|2011-04-21 00:30,21,168.5,168.51,168.5,168.5,53
20110701|2011-04-21 01:00,21,168.34,168.34,167.97,168.19,8
20110701|2011-04-21 01:30,21,167.87,167.87,166.6,166.6,106
20110701|2011-04-21 02:00,21,167.49,167.49,164,164.57,731
20110701|2011-04-21 02:30,21,164.62,166.09,164.62,166.09,111
20110701|2011-04-21 03:00,21,166.02,166.09,165.02,165.6,81
20110701|2011-04-21 03:30,21,165.42,166.95,164.8,166.7,81
20110701|2011-04-21 04:00,21,166.7,168.2,166.5,166.87,123
20110701|2011-04-21 04:30,21,167.02,168.08,167.02,167.65,34
20110701|2011-04-21 05:00,21,167.4,167.6,166.92,166.92,139
20110701|2011-04-21 05:30,21,166.92,167.5,166.77,167.5,24
20110701|2011-04-21 06:00,21,167.1,167.75,166.9,167.75,28
20110701|2011-04-21 06:30,21,167,167.75,167,167.56,23
20110701|2011-04-21 07:00,21,167.56,167.56,166.77,166.77,126
20110701|2011-04-21 07:30,21,166.77,167.18,165.99,166.61,256
20110701|2011-04-21 08:00,21,166.5,168.72,166.4,167.74,431
20110701|2011-04-21 08:30,21,167.74,167.74,166.12,166.7,399
20110701|2011-04-21 09:00,21,166.7,167.21,166.62,166.92,183
20110701|2011-04-21 09:30,21,166.93,167.24,165.35,166.45,932
20110701|2011-04-21 10:00,21,166.55,166.77,165.25,166.08,477
20110701|2011-04-21 10:30,21,166.06,166.1,165.5,165.82,324
20110701|2011-04-21 11:00,21,165.9,166.59,165.55,166.51,192
20110701|2011-04-21 11:30,21,166.56,167.68,166.25,167.24,370
20110701|2011-04-21 12:00,21,167.4,169.73,167.4,168.48,923
20110701|2011-04-21 12:30,21,168.23,168.47,166.14,166.82,614
20110701|2011-04-21 13:00,21,166.83,168.66,166.74,167.94,960
20110701|2011-04-24 20:00,25,168.65,172.44,167.4,169.5,448
20110701|2011-04-24 20:30,25,169.5,170.82,169.2,170.82,28
20110701|2011-04-24 21:00,25,170.81,170.96,168.5,168.5,127
20110701|2011-04-24 21:30,25,168.5,169.4,168.5,169.1,39
20110701|2011-04-24 22:00,25,169.5,169.6,169.5,169.6,3
20110701|2011-04-24 22:30,25,169.5,169.5,169.5,169.5,1
20110701|2011-04-24 23:00,25,169.5,169.5,168.8,169,5
20110701|2011-04-24 23:30,25,169,169,168.8,168.8,4
20110701|2011-04-25 00:00,25,169.25,169.4,168.82,169.4,6
20110701|2011-04-25 00:30,25,169.68,169.68,169.68,169.68,2
20110701|2011-04-25 01:00,25,169.68,169.77,168.8,169.6,36
20110701|2011-04-25 01:30,25,169.4,169.6,169.38,169.38,19
20110701|2011-04-25 02:00,25,169,169,169,169,1
20110701|2011-04-25 02:30,25,169.5,169.5,169.39,169.39,3
20110701|2011-04-25 03:00,25,169.39,169.39,169.39,169.39,5
20110701|2011-04-25 03:30,25,169.34,169.39,169.25,169.25,12
20110701|2011-04-25 04:00,25,169.38,169.75,169.38,169.75,21
20110701|2011-04-25 04:30,25,169.95,169.95,169.6,169.9,7
20110701|2011-04-25 05:00,25,169.95,169.95,169.62,169.62,4
20110701|2011-04-25 05:30,25,169.78,169.8,169.7,169.8,12
20110701|2011-04-25 06:00,25,169.83,169.98,169.8,169.8,22
20110701|2011-04-25 06:30,25,169.8,169.93,169.5,169.5,8
20110701|2011-04-25 07:00,25,169.84,169.88,169.3,169.5,22
20110701|2011-04-25 07:30,25,169.5,169.64,168.7,168.72,130
20110701|2011-04-25 08:00,25,168.79,168.87,168.2,168.3,95
20110701|2011-04-25 08:30,25,168.26,168.26,166.74,167.06,270
20110701|2011-04-25 09:00,25,167.06,167.06,166.44,166.57,227
20110701|2011-04-25 09:30,25,166.5,166.9,165.55,166,784
20110701|2011-04-25 10:00,25,166,167.48,165.88,167.46,355
20110701|2011-04-25 10:30,25,167.41,167.87,166.36,166.8,289
20110701|2011-04-25 11:00,25,166.8,166.8,166.3,166.6,125
20110701|2011-04-25 11:30,25,166.6,166.62,166.39,166.6,91
20110701|2011-04-25 12:00,25,166.6,166.6,165.22,165.68,309
20110701|2011-04-25 12:30,25,165.6,166.09,165.34,165.65,143
20110701|2011-04-25 13:00,25,165.65,166.85,165.65,166.22,1053
20110701|2011-04-25 20:00,26,165.15,165.58,164.3,164.3,200
20110701|2011-04-25 20:30,26,164.32,164.32,163.6,163.68,396
20110701|2011-04-25 21:00,26,163.65,163.82,163.65,163.81,41
20110701|2011-04-25 21:30,26,163.95,164.09,163.7,164,13
20110701|2011-04-25 22:00,26,164.08,164.25,164.02,164.02,68
20110701|2011-04-25 22:30,26,163.81,164,163.81,163.84,39
20110701|2011-04-25 23:00,26,163.82,164.25,163.82,164.25,8
20110701|2011-04-25 23:30,26,164.27,164.27,164.01,164.01,3
20110701|2011-04-26 00:00,26,164.15,164.15,163.9,163.9,6
20110701|2011-04-26 01:00,26,163.9,163.9,163.7,163.7,42
20110701|2011-04-26 01:30,26,163.9,164.16,163.71,164.1,28
20110701|2011-04-26 02:00,26,164,164.19,163.71,163.71,39
20110701|2011-04-26 02:30,26,163.96,164,163.82,164,33
20110701|2011-04-26 03:00,26,164,164,163.71,163.71,43
20110701|2011-04-26 03:30,26,163.71,163.8,163.71,163.74,19
20110701|2011-04-26 04:00,26,163.85,164.4,163.6,164.4,109
20110701|2011-04-26 04:30,26,164.4,164.4,164.25,164.25,9
20110701|2011-04-26 05:00,26,164.25,164.25,164.25,164.25,8
20110701|2011-04-26 05:30,26,164.25,164.25,164,164.23,41
20110701|2011-04-26 06:00,26,163.91,163.95,163.71,163.91,44
20110701|2011-04-26 06:30,26,163.75,164,163.75,164,12
20110701|2011-04-26 07:00,26,163.8,164.6,163.71,164.58,136
20110701|2011-04-26 07:30,26,164.45,164.6,163.7,164.45,116
20110701|2011-04-26 08:00,26,164.25,164.25,163.74,164,75
20110701|2011-04-26 08:30,26,163.9,163.96,163.21,163.35,289
20110701|2011-04-26 09:00,26,163.39,163.89,163.21,163.59,166
20110701|2011-04-26 09:30,26,163.81,163.86,162.19,162.53,1480
20110701|2011-04-26 10:00,26,162.4,162.4,161.35,161.41,977
20110701|2011-04-26 10:30,26,161.49,161.73,160.55,160.62,773
20110701|2011-04-26 11:00,26,160.62,160.7,160.39,160.39,591
20110701|2011-04-26 11:30,26,160.39,160.39,160.39,160.39,5
20110701|2011-04-26 12:00,26,160.39,160.39,160.39,160.39,17
20110701|2011-04-26 12:30,26,160.39,160.39,160.39,160.39,14
20110701|2011-04-26 13:00,26,160.39,160.39,160.39,160.39,296
20110701|2011-04-26 20:00,27,160,160.39,158.32,158.45,644
20110701|2011-04-26 20:30,27,158.45,158.47,157.98,158,249
20110701|2011-04-26 21:00,27,157.99,158.25,157.53,157.53,118
20110701|2011-04-26 21:30,27,157.53,157.98,157.51,157.65,22
20110701|2011-04-26 22:00,27,157.66,157.95,157.65,157.65,47
20110701|2011-04-26 22:30,27,157.8,157.8,157.6,157.7,47
20110701|2011-04-26 23:00,27,157.7,157.7,157.51,157.55,25
20110701|2011-04-26 23:30,27,157.7,157.7,157.36,157.5,23
20110701|2011-04-27 00:00,27,157.5,157.84,157.5,157.7,15
20110701|2011-04-27 00:30,27,157.54,157.55,157.39,157.39,11
20110701|2011-04-27 01:00,27,157.38,157.38,157.31,157.32,41
20110701|2011-04-27 01:30,27,157.32,157.32,156.75,156.93,112
20110701|2011-04-27 02:00,27,156.93,157.2,156,156,273
20110701|2011-04-27 02:30,27,156,156,153.57,153.6,531
20110701|2011-04-27 03:00,27,153.83,153.89,153.4,153.75,284
20110701|2011-04-27 03:30,27,153.75,154.1,153.6,154,135
20110701|2011-04-27 04:00,27,154,154.2,153.66,153.66,114
20110701|2011-04-27 04:30,27,153.62,154.19,153.5,154.15,71
20110701|2011-04-27 05:00,27,154.19,154.75,154.01,154.75,127
20110701|2011-04-27 05:30,27,154.75,154.95,154.56,154.85,84
20110701|2011-04-27 06:00,27,154.76,154.88,154.2,154.4,96
20110701|2011-04-27 06:30,27,154.5,154.5,153.76,154,113
20110701|2011-04-27 07:00,27,154.06,154.81,153.94,154.74,278
20110701|2011-04-27 07:30,27,154.75,155.85,154.65,155.4,404
20110701|2011-04-27 08:00,27,155.44,155.55,154.06,154.6,570
20110701|2011-04-27 08:30,27,154.52,155.3,154.2,154.3,552
20110701|2011-04-27 09:00,27,154.21,154.5,153.39,153.42,1333
20110701|2011-04-27 09:30,27,153.42,153.8,153.39,153.42,1171
20110701|2011-04-27 10:00,27,153.4,153.4,153.39,153.39,71
20110701|2011-04-27 10:30,27,153.39,153.39,153.39,153.39,13
20110701|2011-04-27 11:00,27,153.39,153.39,153.39,153.39,1
20110701|2011-04-27 11:30,27,153.39,154,153.39,153.8,1366
20110701|2011-04-27 12:00,27,153.79,153.79,153.39,153.39,335
20110701|2011-04-27 12:30,27,153.39,153.9,153.39,153.43,660
20110701|2011-04-27 13:00,27,153.4,153.5,153.39,153.39,120
20110701|2011-04-27 20:00,28,152.95,153.13,152,152.75,691
20110701|2011-04-27 20:30,28,152.88,153.85,152.76,153.82,159
20110701|2011-04-27 21:00,28,153.82,153.82,153.26,153.75,76
20110701|2011-04-27 21:30,28,153.75,154.98,153.75,154.66,253
20110701|2011-04-27 22:00,28,154.66,154.66,152.88,153,135
20110701|2011-04-27 22:30,28,152.9,153.1,152.6,153.1,179
20110701|2011-04-27 23:00,28,153.1,153.24,153.1,153.24,10
20110701|2011-04-27 23:30,28,153,153.12,153,153.12,22
20110701|2011-04-28 00:00,28,153.14,153.14,152.6,152.6,24
20110701|2011-04-28 00:30,28,152.6,152.7,152.55,152.55,49
20110701|2011-04-28 01:00,28,152.57,152.69,152.5,152.69,43
20110701|2011-04-28 01:30,28,152.61,152.7,152.5,152.59,22
20110701|2011-04-28 02:00,28,152.7,152.7,151.75,151.75,134
20110701|2011-04-28 02:30,28,151.75,151.75,150.04,150.16,291
20110701|2011-04-28 03:00,28,150.15,150.45,146.5,147.5,1051
20110701|2011-04-28 03:30,28,147.5,148.77,147.28,148.77,122
20110701|2011-04-28 04:00,28,148.7,149.26,148.36,148.97,101
20110701|2011-04-28 04:30,28,148.8,148.96,147.66,148.96,81
20110701|2011-04-28 05:00,28,148.97,149.4,148.61,148.61,25
20110701|2011-04-28 05:30,28,148.62,149.15,148,148.2,74
20110701|2011-04-28 06:00,28,148.01,148.2,148.01,148.1,24
20110701|2011-04-28 06:30,28,148.54,149.45,148.41,148.9,82
20110701|2011-04-28 07:00,28,148.83,149.37,148.6,148.85,108
20110701|2011-04-28 07:30,28,148.68,150.81,148.41,150.8,265
20110701|2011-04-28 08:00,28,150.9,152.14,150,151.7,495
20110701|2011-04-28 08:30,28,151.1,152.5,150.83,151.97,272
20110701|2011-04-28 09:00,28,152.14,152.14,149.06,149.48,449
20110701|2011-04-28 09:30,28,149.8,150,147.79,147.95,1349
20110701|2011-04-28 10:00,28,147.82,148.25,147.5,148,737
20110701|2011-04-28 10:30,28,148,148.41,147.63,148.02,320
20110701|2011-04-28 11:00,28,147.99,151.26,147.99,150.8,839
20110701|2011-04-28 11:30,28,150.72,152,149.75,151.6,402
20110701|2011-04-28 12:00,28,151.79,153.45,151.3,151.8,657
20110701|2011-04-28 12:30,28,151.97,154.29,151.78,153.06,890
20110701|2011-04-28 13:00,28,153.2,153.24,150.65,151.8,2669
20110701|2011-04-28 20:00,29,152.65,152.65,151.06,151.06,43
20110701|2011-04-28 20:30,29,151.69,152.56,151.5,151.5,104
20110701|2011-04-28 21:00,29,151.4,151.71,151.3,151.3,8
20110701|2011-04-28 21:30,29,151.5,151.75,151.3,151.4,20
20110701|2011-04-28 22:00,29,151.29,151.72,151.27,151.64,9
20110701|2011-04-28 22:30,29,151.3,151.69,151.3,151.69,4
20110701|2011-04-28 23:00,29,151.69,152.49,151.5,152.49,52
20110701|2011-04-28 23:30,29,152.47,152.47,151.8,152.37,6
20110701|2011-04-29 00:00,29,152.02,152.14,152.01,152.14,5
20110701|2011-04-29 01:00,29,151.92,151.92,151.7,151.7,3
20110701|2011-04-29 01:30,29,151.7,151.7,150.51,151,101
20110701|2011-04-29 02:00,29,151.38,151.38,150.05,150.32,40
20110701|2011-04-29 02:30,29,150.32,150.53,149.42,150,179
20110701|2011-04-29 03:00,29,149.97,149.97,148.3,148.3,261
20110701|2011-04-29 03:30,29,148.3,148.5,147.8,147.85,121
20110701|2011-04-29 04:00,29,148.43,149.93,148.43,148.53,41
20110701|2011-04-29 04:30,29,148.55,148.89,148,148,25
20110701|2011-04-29 05:00,29,148.25,148.75,148.25,148.75,2
20110701|2011-04-29 05:30,29,148.5,148.98,148.32,148.53,42
20110701|2011-04-29 06:00,29,148.82,149.8,148.82,149.7,36
20110701|2011-04-29 06:30,29,149.58,149.95,149.08,149.94,47
20110701|2011-04-29 07:00,29,149.94,150.99,149.79,150.52,125
20110701|2011-04-29 07:30,29,149.88,151.2,149.88,151,69
20110701|2011-04-29 08:00,29,150.4,150.42,149.77,149.95,79
20110701|2011-04-29 08:30,29,149.95,151.3,149.8,150.05,150
20110701|2011-04-29 09:00,29,150.1,151.05,149.75,150,191
20110701|2011-04-29 09:30,29,150.3,152.77,149.9,151.95,820
20110701|2011-04-29 10:00,29,152,153.2,151.16,151.4,326
20110701|2011-04-29 10:30,29,151.5,152.5,151.27,151.8,164
20110701|2011-04-29 11:00,29,151.8,153.59,151.44,153.45,359
20110701|2011-04-29 11:30,29,153.48,157.33,153.48,157.33,1403
20110701|2011-04-29 12:00,29,157.44,158,156.7,157.89,748
20110701|2011-04-29 12:30,29,157.9,158.02,157.5,158.01,496
20110701|2011-04-29 13:00,29,158,158.02,158,158.02,73
20110701|2011-05-01 20:00,2,158.02,158.02,156.8,158.02,319
20110701|2011-05-01 20:30,2,158.02,158.5,157.68,158.01,208
20110701|2011-05-01 21:00,2,157.53,157.8,156.15,156.47,69
20110701|2011-05-01 21:30,2,156.47,157.08,156.35,156.7,47
20110701|2011-05-01 22:00,2,156.7,157.65,156.7,157.62,22
20110701|2011-05-01 22:30,2,157.21,157.38,156.84,156.84,13
20110701|2011-05-01 23:00,2,157.18,157.95,157.09,157.35,28
20110701|2011-05-01 23:30,2,157.08,157.76,156.08,156.09,57
20110701|2011-05-02 00:00,2,156.09,156.1,156.05,156.05,37
20110701|2011-05-02 00:30,2,156.05,157.05,156,157.05,36
20110701|2011-05-02 01:00,2,156.05,156.69,156.02,156.69,19
20110701|2011-05-02 01:30,2,156.5,156.69,156.5,156.69,3
20110701|2011-05-02 02:00,2,156.77,156.96,156.51,156.9,11
20110701|2011-05-02 02:30,2,156.9,157.21,156.3,156.3,51
20110701|2011-05-02 03:00,2,156.11,156.69,155.92,156.33,34
20110701|2011-05-02 03:30,2,156.32,157.42,156.32,157.42,6
20110701|2011-05-02 04:00,2,157.38,158.48,156.8,158.48,130
20110701|2011-05-02 04:30,2,158.2,158.48,157.25,157.86,42
20110701|2011-05-02 05:00,2,157.9,158.15,157.4,157.5,105
20110701|2011-05-02 05:30,2,157.55,158.15,157.55,158.15,38
20110701|2011-05-02 06:00,2,158.14,158.35,157.25,157.25,93
20110701|2011-05-02 06:30,2,157.56,157.56,156.75,157.11,90
20110701|2011-05-02 07:00,2,157.35,158,156.99,158,122
20110701|2011-05-02 07:30,2,158,158,156.54,156.6,86
20110701|2011-05-02 08:00,2,156.7,157.3,156.63,157.11,96
20110701|2011-05-02 08:30,2,156.94,157.16,156.52,156.87,142
20110701|2011-05-02 09:00,2,156.6,157.75,156.58,156.96,309
20110701|2011-05-02 09:30,2,156.74,157.34,153.72,153.72,1353
20110701|2011-05-02 10:00,2,153.68,155,153.54,154.74,472
20110701|2011-05-02 10:30,2,154.6,155.42,154.6,154.92,329
20110701|2011-05-02 11:00,2,154.95,155,154.7,154.9,122
20110701|2011-05-02 11:30,2,154.86,154.92,153.7,153.9,269
20110701|2011-05-02 12:00,2,153.87,154.5,153.52,153.6,173
20110701|2011-05-02 12:30,2,153.7,153.77,151.11,152.1,874
20110701|2011-05-02 13:00,2,152,155.75,151.33,154.77,1406
20110701|2011-05-02 20:00,3,154.45,155,153.46,155,94
20110701|2011-05-02 20:30,3,155,156.49,154.93,155.85,78
20110701|2011-05-02 21:00,3,155.85,156.12,155.5,155.85,45
20110701|2011-05-02 21:30,3,155.84,156.12,155.84,156.06,57
20110701|2011-05-02 22:00,3,156.2,156.28,155.94,155.94,3
20110701|2011-05-02 22:30,3,155.94,155.94,155.94,155.94,3
20110701|2011-05-02 23:00,3,155.94,156.27,155.8,155.81,30
20110701|2011-05-02 23:30,3,156,156.28,156,156.28,2
20110701|2011-05-03 00:00,3,156.3,156.3,156,156.06,7
20110701|2011-05-03 00:30,3,156.06,156.06,155.8,156,18
20110701|2011-05-03 01:00,3,156,156,155.5,155.5,22
20110701|2011-05-03 01:30,3,155.51,156,155.51,156,11
20110701|2011-05-03 02:00,3,155.5,155.7,155.5,155.59,18
20110701|2011-05-03 02:30,3,155.61,156,155.5,155.71,57
20110701|2011-05-03 03:00,3,155.64,155.99,155.02,155.68,77
20110701|2011-05-03 03:30,3,155.05,155.69,155,155.49,55
20110701|2011-05-03 04:00,3,155.16,155.83,155.16,155.8,25
20110701|2011-05-03 04:30,3,155.68,156.3,155.58,156.3,143
20110701|2011-05-03 05:00,3,156.3,156.3,155.63,156,42
20110701|2011-05-03 05:30,3,156.25,156.27,155.8,155.82,82
20110701|2011-05-03 06:00,3,155.8,155.81,155.61,155.61,23
20110701|2011-05-03 06:30,3,156.05,156.49,155.9,155.9,96
20110701|2011-05-03 07:00,3,156.1,156.31,155.92,156.09,84
20110701|2011-05-03 07:30,3,156.28,156.37,156.16,156.2,40
20110701|2011-05-03 08:00,3,156.07,156.34,156.02,156.2,49
20110701|2011-05-03 08:30,3,156.2,157.88,156.2,157.78,711
20110701|2011-05-03 09:00,3,157.8,158,156.32,156.46,575
20110701|2011-05-03 09:30,3,157,157.83,156.46,157.32,511
20110701|2011-05-03 10:00,3,157.46,157.55,153.85,156.38,952
20110701|2011-05-03 10:30,3,156.36,157.6,155.8,157.42,288
20110701|2011-05-03 11:00,3,157.4,157.83,157.03,157.61,222
20110701|2011-05-03 11:30,3,157.65,158.46,157.65,158.14,738
20110701|2011-05-03 12:00,3,158.18,158.87,157.59,157.95,521
20110701|2011-05-03 12:30,3,157.89,158.4,157.56,157.82,359
20110701|2011-05-03 13:00,3,157.84,158.2,156.22,156.88,901
20110701|2011-05-03 20:00,4,156.6,157.23,155.5,156,47
20110701|2011-05-03 20:30,4,155.8,156,155.27,155.5,50
20110701|2011-05-03 21:00,4,155.6,155.73,155.27,155.4,26
20110701|2011-05-03 21:30,4,155.69,155.73,155.27,155.49,20
20110701|2011-05-03 22:00,4,155.5,155.5,155.5,155.5,13
20110701|2011-05-03 22:30,4,155.33,155.51,155.27,155.28,70
20110701|2011-05-03 23:00,4,155.32,155.7,155.26,155.45,11
20110701|2011-05-03 23:30,4,155.51,155.64,155.5,155.5,13
20110701|2011-05-04 00:00,4,155.6,155.6,155.6,155.6,1
20110701|2011-05-04 00:30,4,155.5,155.6,155.05,155.5,66
20110701|2011-05-04 01:00,4,155.2,155.2,153.87,154.59,214
20110701|2011-05-04 01:30,4,154.02,154.71,153.87,154.14,81
20110701|2011-05-04 02:00,4,154.4,154.75,153.51,153.51,112
20110701|2011-05-04 02:30,4,153.6,154.25,153.52,153.99,45
20110701|2011-05-04 03:00,4,153.99,154.16,153.73,153.8,24
20110701|2011-05-04 03:30,4,153.86,153.96,153.75,153.96,17
20110701|2011-05-04 04:00,4,153.96,153.97,153.76,153.76,36
20110701|2011-05-04 04:30,4,153.6,153.6,153.05,153.39,149
20110701|2011-05-04 05:00,4,153.3,153.53,153.11,153.2,62
20110701|2011-05-04 05:30,4,153.42,153.42,152.7,152.7,161
20110701|2011-05-04 06:00,4,152.7,153,152.55,152.61,55
20110701|2011-05-04 06:30,4,152.75,153.53,152.61,153.3,131
20110701|2011-05-04 07:00,4,153.4,153.87,152.64,153.16,210
20110701|2011-05-04 07:30,4,153.12,153.12,152.09,152.5,212
20110701|2011-05-04 08:00,4,152.3,152.7,151.67,151.89,464
20110701|2011-05-04 08:30,4,151.75,151.75,151.51,151.51,299
20110701|2011-05-04 09:00,4,151.51,151.51,151.51,151.51,10
20110701|2011-05-04 09:30,4,151.51,151.51,151.51,151.51,27
20110701|2011-05-04 10:00,4,151.51,151.51,151.51,151.51,453
20110701|2011-05-04 10:30,4,151.51,151.51,151.51,151.51,13
20110701|2011-05-04 11:00,4,151.51,151.51,151.51,151.51,2
20110701|2011-05-04 11:30,4,151.51,151.51,151.51,151.51,2
20110701|2011-05-04 12:00,4,151.51,151.51,151.51,151.51,2
20110701|2011-05-04 12:30,4,151.51,151.51,151.51,151.51,6
20110701|2011-05-04 13:00,4,151.51,151.51,151.51,151.51,92
20110701|2011-05-04 20:00,5,151.5,151.5,148.11,148.16,428
20110701|2011-05-04 20:30,5,148.12,148.65,147.84,147.84,221
20110701|2011-05-04 21:00,5,148,148.45,147.82,148.05,36
20110701|2011-05-04 21:30,5,148.05,148.35,147.75,147.75,96
20110701|2011-05-04 22:00,5,147.75,147.81,147.55,147.81,39
20110701|2011-05-04 22:30,5,148,148,147.51,147.52,34
20110701|2011-05-04 23:00,5,147.6,148,147.5,148,38
20110701|2011-05-04 23:30,5,148.1,148.1,148,148,28
20110701|2011-05-05 00:00,5,148.2,148.4,147.5,147.52,48
20110701|2011-05-05 00:30,5,147.5,148,147.5,147.57,25
20110701|2011-05-05 01:00,5,148,148.25,147.6,148.25,49
20110701|2011-05-05 01:30,5,147.6,148,147,147.4,354
20110701|2011-05-05 02:00,5,147.6,147.6,146.75,146.9,129
20110701|2011-05-05 02:30,5,146.9,147,146.82,146.98,19
20110701|2011-05-05 03:00,5,147.24,147.24,146.7,146.7,143
20110701|2011-05-05 03:30,5,146.88,146.94,146.42,146.6,138
20110701|2011-05-05 04:00,5,146.67,146.83,146.5,146.76,69
20110701|2011-05-05 04:30,5,146.7,147,146.6,146.95,164
20110701|2011-05-05 05:00,5,147,147,146.32,146.43,44
20110701|2011-05-05 05:30,5,146.45,146.91,145.55,145.75,385
20110701|2011-05-05 06:00,5,145.79,146.12,145.16,145.58,160
20110701|2011-05-05 06:30,5,145.62,146.45,145.5,146,71
20110701|2011-05-05 07:00,5,146.48,146.48,145,145.42,279
20110701|2011-05-05 07:30,5,145.44,145.44,144.54,144.6,289
20110701|2011-05-05 08:00,5,144.56,145.21,144.54,144.92,273
20110701|2011-05-05 08:30,5,144.77,145.09,144.67,144.81,379
20110701|2011-05-05 09:00,5,144.81,146.35,144.63,146.28,449
20110701|2011-05-05 09:30,5,146.43,146.5,144.61,144.61,1578
20110701|2011-05-05 10:00,5,144.62,145,144.51,144.51,810
20110701|2011-05-05 10:30,5,144.51,146.35,144.51,146.24,950
20110701|2011-05-05 11:00,5,146.24,149.8,146.13,149.7,1322
20110701|2011-05-05 11:30,5,149.76,149.76,148.2,148.26,629
20110701|2011-05-05 12:00,5,148.26,149.14,147.68,149.07,265
20110701|2011-05-05 12:30,5,149.11,149.22,147.02,147.5,528
20110701|2011-05-05 13:00,5,147.25,147.79,146.22,146.5,901
20110701|2011-05-05 20:00,6,146.86,149.1,146.86,148.9,171
20110701|2011-05-05 20:30,6,148.63,149,148.5,148.8,54
20110701|2011-05-05 21:00,6,148.8,148.8,148.25,148.65,19
20110701|2011-05-05 21:30,6,148.6,148.65,148.48,148.48,41
20110701|2011-05-05 22:00,6,148.35,148.5,148.09,148.1,18
20110701|2011-05-05 22:30,6,147.89,148.1,147.25,147.25,30
20110701|2011-05-05 23:00,6,147.32,147.9,147.28,147.9,28
20110701|2011-05-05 23:30,6,147.55,147.55,146.87,146.87,31
20110701|2011-05-06 00:00,6,146.88,147,146.87,146.87,25
20110701|2011-05-06 00:30,6,146.87,147.01,146.87,147.01,33
20110701|2011-05-06 01:00,6,146.88,147.07,146.86,146.88,27
20110701|2011-05-06 01:30,6,146.86,146.86,146.5,146.5,73
20110701|2011-05-06 02:00,6,146.5,146.72,145.15,145.32,207
20110701|2011-05-06 02:30,6,145.15,145.15,144.1,144.1,375
20110701|2011-05-06 03:00,6,144.1,144.5,144.02,144.02,132
20110701|2011-05-06 03:30,6,144.02,145.07,143.8,144.72,107
20110701|2011-05-06 04:00,6,144.72,147,144.72,146.79,87
20110701|2011-05-06 04:30,6,146.97,148,145.44,145.8,138
20110701|2011-05-06 05:00,6,145.98,146.02,145.88,145.88,29
20110701|2011-05-06 05:30,6,145.9,146.05,145.88,146.05,27
20110701|2011-05-06 06:00,6,146.64,146.64,146.2,146.48,13
20110701|2011-05-06 06:30,6,146.44,146.62,146.19,146.62,96
20110701|2011-05-06 07:00,6,146.5,147.18,146.5,146.91,117
20110701|2011-05-06 07:30,6,146.73,148.95,146.72,148.8,414
20110701|2011-05-06 08:00,6,148.8,149,147.7,147.7,241
20110701|2011-05-06 08:30,6,147.53,148.79,147.25,147.95,145
20110701|2011-05-06 09:00,6,147.91,148.5,146.98,147.5,212
20110701|2011-05-06 09:30,6,147.48,147.49,145.25,145.44,1179
20110701|2011-05-06 10:00,6,145.5,146.45,145.36,145.81,498
20110701|2011-05-06 10:30,6,145.8,147,145.7,146.1,243
20110701|2011-05-06 11:00,6,146.08,146.91,145.75,146,181
20110701|2011-05-06 11:30,6,146.25,146.62,145.7,145.91,400
20110701|2011-05-06 12:00,6,145.9,146.91,145.9,146.3,104
20110701|2011-05-06 12:30,6,146.73,147.39,145.7,147.15,240
20110701|2011-05-06 13:00,6,147.13,147.13,145.38,146.2,1278
20110701|2011-05-08 20:00,9,145.1,145.25,143.21,143.25,393
20110701|2011-05-08 20:30,9,143.26,145.25,143.26,145.16,301
20110701|2011-05-08 21:00,9,145,145.1,144.65,144.7,37
20110701|2011-05-08 21:30,9,144.75,146.9,144.75,146.01,437
20110701|2011-05-08 22:00,9,146.01,146.5,146,146.48,14
20110701|2011-05-08 22:30,9,146.49,146.5,146,146.4,49
20110701|2011-05-08 23:00,9,145.55,145.55,145.25,145.25,21
20110701|2011-05-08 23:30,9,145.4,145.4,145.25,145.25,10
20110701|2011-05-09 00:00,9,145.25,146.7,145.25,146.7,28
20110701|2011-05-09 00:30,9,146.5,146.85,145.5,145.5,38
20110701|2011-05-09 01:00,9,145.51,145.51,144.83,144.83,92
20110701|2011-05-09 01:30,9,144.83,145,144.77,145,45
20110701|2011-05-09 02:00,9,144.88,145.26,144.8,145.18,47
20110701|2011-05-09 02:30,9,145.26,146.2,144.66,146,143
20110701|2011-05-09 03:00,9,146.2,146.96,146.2,146.95,129
20110701|2011-05-09 03:30,9,146.96,146.96,146.65,146.96,65
20110701|2011-05-09 04:00,9,146.9,146.96,146.9,146.9,57
20110701|2011-05-09 04:30,9,146.96,146.96,146.9,146.9,78
20110701|2011-05-09 05:00,9,146.96,147.75,146.9,147.75,114
20110701|2011-05-09 05:30,9,147.52,148.15,147.5,148.14,227
20110701|2011-05-09 06:00,9,148.15,148.56,147.25,147.5,160
20110701|2011-05-09 06:30,9,147.45,147.8,147.16,147.23,18
20110701|2011-05-09 07:00,9,147.4,147.63,146.15,146.72,83
20110701|2011-05-09 07:30,9,146.61,147.18,146.18,146.81,68
20110701|2011-05-09 08:00,9,146.54,146.75,145,145.48,377
20110701|2011-05-09 08:30,9,145.4,145.59,144.8,144.95,175
20110701|2011-05-09 09:00,9,145.03,145.07,144.65,145.07,284
20110701|2011-05-09 09:30,9,145.17,145.62,144.63,144.95,661
20110701|2011-05-09 10:00,9,144.95,146.22,144.83,145.56,433
20110701|2011-05-09 10:30,9,145.38,145.96,145.33,145.65,147
20110701|2011-05-09 11:00,9,145.61,145.8,145.54,145.75,118
20110701|2011-05-09 11:30,9,145.75,145.97,144.88,144.89,323
20110701|2011-05-09 12:00,9,144.88,145.19,144.88,145,142
20110701|2011-05-09 12:30,9,145.07,145.4,144.98,145.39,151
20110701|2011-05-09 13:00,9,145.39,145.92,145.09,145.4,685
20110701|2011-05-09 20:00,10,144.57,145.98,144.57,144.67,70
20110701|2011-05-09 20:30,10,144.67,145,144.62,144.97,10
20110701|2011-05-09 21:00,10,144.96,146,144.96,146,273
20110701|2011-05-09 21:30,10,146,146.41,145.63,146,228
20110701|2011-05-09 22:00,10,146.41,146.8,146.3,146.8,395
20110701|2011-05-09 22:30,10,146.52,146.8,146.5,146.8,70
20110701|2011-05-09 23:00,10,146.64,146.8,146.5,146.5,11
20110701|2011-05-09 23:30,10,146.5,146.78,146.5,146.75,3
20110701|2011-05-10 00:00,10,146.51,146.51,146.5,146.5,41
20110701|2011-05-10 00:30,10,146.36,146.36,144.75,144.75,174
20110701|2011-05-10 01:00,10,144.75,146,144.75,145.45,65
20110701|2011-05-10 01:30,10,145.53,147.95,145.53,146.7,629
20110701|2011-05-10 02:00,10,146.6,146.6,143.9,144,482
20110701|2011-05-10 02:30,10,143.85,145.76,143,145.45,473
20110701|2011-05-10 03:00,10,145.3,146.03,145.26,146,9
20110701|2011-05-10 03:30,10,145.99,146.5,145.9,146.5,37
20110701|2011-05-10 04:00,10,146.58,146.74,146.5,146.5,33
20110701|2011-05-10 04:30,10,146.5,146.74,146.5,146.5,30
20110701|2011-05-10 05:00,10,146.5,146.5,146.25,146.5,29
20110701|2011-05-10 05:30,10,146.5,146.73,146.48,146.73,28
20110701|2011-05-10 06:00,10,146.7,146.7,146.5,146.5,18
20110701|2011-05-10 06:30,10,146.52,146.65,146.5,146.6,27
20110701|2011-05-10 07:00,10,146.64,146.65,145.5,145.62,124
20110701|2011-05-10 07:30,10,145.61,145.68,144.1,144.53,234
20110701|2011-05-10 08:00,10,144.66,146.6,144.61,146.36,89
20110701|2011-05-10 08:30,10,146.36,146.65,146.3,146.51,198
20110701|2011-05-10 09:00,10,146.56,146.69,146.39,146.55,179
20110701|2011-05-10 09:30,10,146.43,146.55,144.9,145.69,996
20110701|2011-05-10 10:00,10,145.61,146.94,145.47,146.35,446
20110701|2011-05-10 10:30,10,146.5,147.95,146.5,147.9,703
20110701|2011-05-10 11:00,10,147.9,149.75,147.67,149.51,1818
20110701|2011-05-10 11:30,10,149.52,151.19,149.5,150.93,1606
20110701|2011-05-10 12:00,10,150.9,151.4,150.9,151.4,1045
20110701|2011-05-10 12:30,10,151.4,151.4,151.4,151.4,18
20110701|2011-05-10 13:00,10,151.4,151.4,151.4,151.4,66
20110701|2011-05-10 20:00,11,152,153,150.4,152.2,685
20110701|2011-05-10 20:30,11,152.7,153.75,152.25,153.2,287
20110701|2011-05-10 21:00,11,153.05,153.3,152.58,152.58,173
20110701|2011-05-10 21:30,11,152.6,152.82,152.3,152.82,89
20110701|2011-05-10 22:00,11,152.82,153.39,152.61,153.18,123
20110701|2011-05-10 22:30,11,153.13,153.35,152.86,153.35,12
20110701|2011-05-10 23:00,11,153.35,153.6,153.35,153.6,64
20110701|2011-05-10 23:30,11,153.59,153.78,153.22,153.22,101
20110701|2011-05-11 00:00,11,153.3,153.48,152.9,152.9,14
20110701|2011-05-11 00:30,11,153,153.3,152.9,152.91,15
20110701|2011-05-11 01:00,11,152.9,153.5,152.62,153.48,36
20110701|2011-05-11 01:30,11,153.29,153.5,152.68,152.68,68
20110701|2011-05-11 02:00,11,152.68,152.71,151.4,151.5,263
20110701|2011-05-11 02:30,11,151.5,152.3,151.4,151.84,154
20110701|2011-05-11 03:00,11,151.71,151.87,151.5,151.78,37
20110701|2011-05-11 03:30,11,151.6,151.87,151.56,151.87,31
20110701|2011-05-11 04:00,11,151.77,152.4,151.77,152.3,44
20110701|2011-05-11 04:30,11,152.3,152.4,152.21,152.3,13
20110701|2011-05-11 05:00,11,152.49,152.8,152.28,152.35,49
20110701|2011-05-11 05:30,11,152.38,152.6,152.38,152.41,33
20110701|2011-05-11 06:00,11,152.39,152.5,152.17,152.17,51
20110701|2011-05-11 06:30,11,152.17,152.45,152.12,152.32,25
20110701|2011-05-11 07:00,11,152.4,153.9,152.25,152.53,324
20110701|2011-05-11 07:30,11,152.7,154.15,150.2,150.28,735
20110701|2011-05-11 08:00,11,150.28,155.12,150.28,153.04,1212
20110701|2011-05-11 08:30,11,153.2,153.2,150.52,151,424
20110701|2011-05-11 09:00,11,150.95,150.95,148.59,149.07,832
20110701|2011-05-11 09:30,11,149,149.15,147.76,148.41,1178
20110701|2011-05-11 10:00,11,148.56,149.84,148.4,148.71,493
20110701|2011-05-11 10:30,11,148.71,149.15,147.8,148.41,506
20110701|2011-05-11 11:00,11,148.6,149.76,148.4,149.26,326
20110701|2011-05-11 11:30,11,149.09,150.73,149.09,150.7,336
20110701|2011-05-11 12:00,11,150.5,151.53,150.5,151,295
20110701|2011-05-11 12:30,11,151,151.38,150.61,151,230
20110701|2011-05-11 13:00,11,151.14,151.5,149.81,151.5,823
20110701|2011-05-11 20:00,12,151.61,151.92,150.9,151.2,132
20110701|2011-05-11 20:30,12,150.95,151.25,150.35,150.43,28
20110701|2011-05-11 21:00,12,150.1,150.1,147.81,148.29,253
20110701|2011-05-11 21:30,12,148.57,148.95,147.51,148.14,177
20110701|2011-05-11 22:00,12,148.28,148.28,147.9,147.96,69
20110701|2011-05-11 22:30,12,147.96,148.84,147.96,148.01,81
20110701|2011-05-11 23:00,12,148.05,148.1,148,148,20
20110701|2011-05-11 23:30,12,148,148.06,148,148,4
20110701|2011-05-12 00:00,12,148.01,148.17,148.01,148.05,27
20110701|2011-05-12 00:30,12,148,148.17,148,148.1,25
20110701|2011-05-12 01:00,12,148.1,148.25,146.66,147.92,143
20110701|2011-05-12 01:30,12,148,148,146.5,147.1,186
20110701|2011-05-12 02:00,12,147.14,148.12,146.86,147.77,118
20110701|2011-05-12 02:30,12,148,148,147.51,147.6,34
20110701|2011-05-12 03:00,12,147.81,147.89,147.5,147.85,28
20110701|2011-05-12 03:30,12,147.76,147.86,147,147.48,45
20110701|2011-05-12 04:00,12,147.5,147.69,147.2,147.59,43
20110701|2011-05-12 04:30,12,147.49,147.49,146.4,146.47,91
20110701|2011-05-12 05:00,12,146.65,147,146.36,146.99,61
20110701|2011-05-12 05:30,12,146.95,146.95,145.22,145.59,320
20110701|2011-05-12 06:00,12,145.72,145.78,145.02,145.02,113
20110701|2011-05-12 06:30,12,145.46,145.78,144.8,145.78,131
20110701|2011-05-12 07:00,12,145.78,145.78,144.45,145.5,287
20110701|2011-05-12 07:30,12,145.49,146.85,145.49,146.75,252
20110701|2011-05-12 08:00,12,146.7,147.58,146,147,243
20110701|2011-05-12 08:30,12,146.95,146.95,146.04,146.15,54
20110701|2011-05-12 09:00,12,146.15,146.25,144.3,144.3,911
20110701|2011-05-12 09:30,12,144.3,144.6,144.3,144.3,1315
20110701|2011-05-12 10:00,12,144.3,144.3,144.3,144.3,36
20110701|2011-05-12 10:30,12,144.3,144.5,144.3,144.3,353
20110701|2011-05-12 11:00,12,144.3,144.3,144.3,144.3,8
20110701|2011-05-12 11:30,12,144.3,144.3,144.3,144.3,10
20110701|2011-05-12 12:00,12,144.3,144.3,144.3,144.3,6
20110701|2011-05-12 12:30,12,144.3,144.3,144.3,144.3,20
20110701|2011-05-12 13:00,12,144.3,144.3,144.3,144.3,7
20110701|2011-05-12 20:00,13,143,143.85,142.06,142.69,446
20110701|2011-05-12 20:30,13,142.7,144.07,142.35,143.57,213
20110701|2011-05-12 21:00,13,143.35,143.6,143.02,143.5,46
20110701|2011-05-12 21:30,13,143.5,144.3,143.33,144.19,164
20110701|2011-05-12 22:00,13,144.01,145.5,144.01,145.5,135
20110701|2011-05-12 22:30,13,145.5,145.9,144.11,144.11,134
20110701|2011-05-12 23:00,13,144.11,145.12,144.11,145,69
20110701|2011-05-12 23:30,13,145.25,145.44,145.07,145.27,9
20110701|2011-05-13 00:00,13,145.2,145.72,145.2,145.72,42
20110701|2011-05-13 00:30,13,145.89,146.48,145.06,145.9,113
20110701|2011-05-13 01:00,13,146,146.98,145.9,146.79,137
20110701|2011-05-13 01:30,13,146.99,147.19,146.86,147.19,270
20110701|2011-05-13 02:00,13,147.19,147.5,146.95,147.45,161
20110701|2011-05-13 02:30,13,147.28,147.77,147.21,147.77,58
20110701|2011-05-13 03:00,13,147.74,147.89,147.64,147.75,57
20110701|2011-05-13 03:30,13,147.77,148,147.3,147.66,159
20110701|2011-05-13 04:00,13,147.32,147.74,147.06,147.06,40
20110701|2011-05-13 04:30,13,147.07,147.36,146.75,147.36,148
20110701|2011-05-13 05:00,13,147.37,147.4,146.75,147,22
20110701|2011-05-13 05:30,13,147,147,146.75,147,11
20110701|2011-05-13 06:00,13,147.1,147.37,146.75,146.94,76
20110701|2011-05-13 06:30,13,146.9,148,146.9,147.51,161
20110701|2011-05-13 07:00,13,147.38,147.94,147.38,147.67,67
20110701|2011-05-13 07:30,13,147.5,148.49,147.4,147.9,236
20110701|2011-05-13 08:00,13,147.75,147.77,146.75,146.8,119
20110701|2011-05-13 08:30,13,146.9,147.58,146.75,147.17,89
20110701|2011-05-13 09:00,13,147.11,148,146.75,148,222
20110701|2011-05-13 09:30,13,147.65,148.32,145.92,146.05,929
20110701|2011-05-13 10:00,13,146.05,146.12,144.6,145.3,566
20110701|2011-05-13 10:30,13,145.35,145.85,144.82,145.3,132
20110701|2011-05-13 11:00,13,145.08,145.45,144.37,145.22,545
20110701|2011-05-13 11:30,13,145.12,145.8,144.75,144.96,166
20110701|2011-05-13 12:00,13,144.75,145.95,144.08,145.6,432
20110701|2011-05-13 12:30,13,145.6,146.62,145.4,145.95,294
20110701|2011-05-13 13:00,13,146,146.1,144.76,145.73,728
20110701|2011-05-15 20:00,16,146.7,147.69,146.12,147.06,145
20110701|2011-05-15 20:30,16,147.06,147.47,146.7,146.73,48
20110701|2011-05-15 21:00,16,146.73,147,145.7,146.82,54
20110701|2011-05-15 21:30,16,146.82,146.88,146.45,146.45,26
20110701|2011-05-15 22:00,16,146.45,146.66,146.04,146.04,27
20110701|2011-05-15 23:00,16,146.64,146.64,146.64,146.64,2
20110701|2011-05-15 23:30,16,146.64,146.64,146.07,146.07,11
20110701|2011-05-16 00:00,16,145.85,145.85,145.82,145.82,7
20110701|2011-05-16 00:30,16,145.82,146.29,145.82,146.04,20
20110701|2011-05-16 01:00,16,146.29,146.5,145.7,146,58
20110701|2011-05-16 01:30,16,146,146.2,145.85,145.85,19
20110701|2011-05-16 02:00,16,145.81,145.84,145.18,145.8,23
20110701|2011-05-16 02:30,16,145.38,145.84,145.38,145.5,8
20110701|2011-05-16 03:00,16,145.5,145.58,145.21,145.54,22
20110701|2011-05-16 03:30,16,145.6,146.61,145.6,146.5,38
20110701|2011-05-16 04:00,16,146.56,146.66,146.5,146.66,15
20110701|2011-05-16 04:30,16,146.5,146.5,146.4,146.4,22
20110701|2011-05-16 05:00,16,146.4,146.6,146.2,146.6,24
20110701|2011-05-16 05:30,16,146.25,146.63,146.25,146.32,12
20110701|2011-05-16 06:00,16,146.32,146.66,146.32,146.66,10
20110701|2011-05-16 06:30,16,146.66,146.66,146.45,146.45,63
20110701|2011-05-16 07:00,16,146.66,147.5,146.56,146.7,139
20110701|2011-05-16 07:30,16,146.75,147.33,146.66,146.74,72
20110701|2011-05-16 08:00,16,146.9,147.89,146.9,147.3,168
20110701|2011-05-16 08:30,16,147.2,148.04,146.76,147.68,256
20110701|2011-05-16 09:00,16,147.68,148.16,147,147,456
20110701|2011-05-16 09:30,16,147,149.42,146.75,148.83,1327
20110701|2011-05-16 10:00,16,148.81,151.15,148.75,150,1783
20110701|2011-05-16 10:30,16,150.05,150.96,150,150.41,458
20110701|2011-05-16 11:00,16,150.64,151.15,150.56,151.15,793
20110701|2011-05-16 11:30,16,151.15,151.15,151,151.15,143
20110701|2011-05-16 12:00,16,151.15,151.15,151,151.06,356
20110701|2011-05-16 12:30,16,151.06,151.15,151.06,151.15,28
20110701|2011-05-16 13:00,16,151.15,151.15,151.15,151.15,38
20110701|2011-05-16 20:00,17,152.05,153.09,151.75,152.1,667
20110701|2011-05-16 20:30,17,152.36,152.58,152.09,152.35,23
20110701|2011-05-16 21:00,17,152.33,152.4,151.6,151.85,113
20110701|2011-05-16 21:30,17,151.8,152,150.83,151.8,402
20110701|2011-05-16 22:00,17,152,153.09,152,153.09,169
20110701|2011-05-16 22:30,17,153.26,153.67,153.26,153.65,56
20110701|2011-05-16 23:00,17,153.67,153.67,153.66,153.66,19
20110701|2011-05-16 23:30,17,153.56,153.66,153.28,153.28,27
20110701|2011-05-17 00:00,17,153.3,153.59,153.28,153.59,3
20110701|2011-05-17 00:30,17,153.59,154.1,153.3,153.65,104
20110701|2011-05-17 01:00,17,153.56,154.16,153.56,153.8,47
20110701|2011-05-17 01:30,17,153.8,153.86,153.54,153.54,26
20110701|2011-05-17 02:00,17,153.54,153.66,153.1,153.19,91
20110701|2011-05-17 02:30,17,153.24,153.31,153.05,153.25,40
20110701|2011-05-17 03:00,17,153.1,153.15,152.67,153.06,97
20110701|2011-05-17 03:30,17,152.59,152.63,152.53,152.53,40
20110701|2011-05-17 04:00,17,152.51,153.06,152.5,152.89,46
20110701|2011-05-17 04:30,17,152.89,153.06,152.57,152.66,32
20110701|2011-05-17 05:00,17,152.58,152.97,152.58,152.67,38
20110701|2011-05-17 05:30,17,152.93,153.06,152.59,152.59,27
20110701|2011-05-17 06:00,17,152.6,152.8,152.58,152.63,20
20110701|2011-05-17 06:30,17,152.63,152.75,152.59,152.75,10
20110701|2011-05-17 07:00,17,152.75,153.5,152.55,152.7,177
20110701|2011-05-17 07:30,17,152.61,153.05,152.1,152.23,312
20110701|2011-05-17 08:00,17,152.22,152.7,152,152.65,153
20110701|2011-05-17 08:30,17,152.61,153.34,152.5,152.77,117
20110701|2011-05-17 09:00,17,152.75,154.75,152.73,154.75,916
20110701|2011-05-17 09:30,17,154.5,154.99,154.14,154.4,1426
20110701|2011-05-17 10:00,17,154.4,154.52,153.99,154.34,406
20110701|2011-05-17 10:30,17,154.35,154.7,154.12,154.33,492
20110701|2011-05-17 11:00,17,154.29,155.88,154.2,155.5,996
20110701|2011-05-17 11:30,17,155.38,156.69,155.24,156.25,776
20110701|2011-05-17 12:00,17,156.39,157.8,156.27,157.71,1005
20110701|2011-05-17 12:30,17,157.55,157.86,155.9,156.66,533
20110701|2011-05-17 13:00,17,156.76,156.83,154.55,155.05,1846
20110701|2011-05-17 13:30,17,155.01,155.01,155.01,155.01,1
20110701|2011-05-17 20:00,18,155.95,157.8,155.3,157.8,256
20110701|2011-05-17 20:30,18,157.83,157.98,157.09,157.09,27
20110701|2011-05-17 21:00,18,157.4,157.95,157.24,157.95,35
20110701|2011-05-17 21:30,18,157.57,157.84,157.2,157.2,41
20110701|2011-05-17 22:00,18,157.2,157.4,157.1,157.2,35
20110701|2011-05-17 22:30,18,157.25,158.09,157.1,158.09,38
20110701|2011-05-17 23:00,18,158,158.19,158,158,16
20110701|2011-05-17 23:30,18,158.18,158.19,157.82,157.82,29
20110701|2011-05-18 00:00,18,157.9,157.9,157.84,157.89,27
20110701|2011-05-18 00:30,18,157.89,157.89,157.8,157.8,23
20110701|2011-05-18 01:00,18,157.9,157.9,157.1,157.13,30
20110701|2011-05-18 01:30,18,157.1,157.11,156.65,156.75,49
20110701|2011-05-18 02:00,18,156.65,157.07,156.6,157.07,30
20110701|2011-05-18 02:30,18,157.08,157.6,156.82,157.25,103
20110701|2011-05-18 03:00,18,157.21,157.9,157.2,157.8,79
20110701|2011-05-18 03:30,18,157.79,157.83,157.58,157.58,26
20110701|2011-05-18 04:00,18,157.6,157.65,157.19,157.2,35
20110701|2011-05-18 04:30,18,157.2,157.69,157.2,157.4,36
20110701|2011-05-18 05:00,18,157.4,157.61,157.4,157.48,25
20110701|2011-05-18 05:30,18,157.48,157.65,157.4,157.54,48
20110701|2011-05-18 06:00,18,157.64,157.64,157.45,157.6,6
20110701|2011-05-18 06:30,18,157.53,157.68,157.25,157.26,46
20110701|2011-05-18 07:00,18,157.25,157.69,157.2,157.55,97
20110701|2011-05-18 07:30,18,157.55,157.65,156.76,156.82,150
20110701|2011-05-18 08:00,18,156.8,157.35,156.5,156.87,241
20110701|2011-05-18 08:30,18,156.91,157.47,156.61,156.81,152
20110701|2011-05-18 09:00,18,156.85,157.47,156.85,157.1,105
20110701|2011-05-18 09:30,18,157.1,158.74,156.6,158.6,1326
20110701|2011-05-18 10:00,18,158.62,159.65,158.28,158.75,1055
20110701|2011-05-18 10:30,18,158.89,159.73,158.84,159.59,745
20110701|2011-05-18 11:00,18,159.59,159.87,159.4,159.62,409
20110701|2011-05-18 11:30,18,159.68,159.94,159.62,159.94,239
20110701|2011-05-18 12:00,18,159.93,160.45,159.62,160.2,463
20110701|2011-05-18 12:30,18,160,160.8,159.7,159.87,505
20110701|2011-05-18 13:00,18,159.91,160.2,158.1,158.13,1425
20110701|2011-05-18 20:00,19,159.64,159.75,158.5,159,126
20110701|2011-05-18 20:30,19,159.34,159.73,159.22,159.65,20
20110701|2011-05-18 21:00,19,159.67,160.38,159.67,160.26,9
20110701|2011-05-18 21:30,19,160.2,160.69,160.17,160.5,106
20110701|2011-05-18 22:00,19,160.53,161.28,160.53,160.98,83
20110701|2011-05-18 22:30,19,161.23,161.24,160.96,161,31
20110701|2011-05-18 23:00,19,160.96,161.12,160.85,160.85,75
20110701|2011-05-18 23:30,19,160.85,161.32,160.66,160.86,71
20110701|2011-05-19 00:00,19,161.2,161.2,161.05,161.05,15
20110701|2011-05-19 00:30,19,161,161.01,160.51,160.51,44
20110701|2011-05-19 01:00,19,160.51,160.6,160.15,160.33,57
20110701|2011-05-19 01:30,19,160.35,160.45,160,160.25,32
20110701|2011-05-19 02:00,19,160.15,160.25,158.05,158.25,170
20110701|2011-05-19 02:30,19,158.25,158.3,156.75,156.9,216
20110701|2011-05-19 03:00,19,157.2,158,156.76,157.16,139
20110701|2011-05-19 03:30,19,157,157.59,156.57,156.57,60
20110701|2011-05-19 04:00,19,156.57,157.59,156.57,156.64,70
20110701|2011-05-19 04:30,19,156.63,156.7,156.56,156.7,45
20110701|2011-05-19 05:00,19,156.57,158,156.57,157.8,100
20110701|2011-05-19 05:30,19,157.92,158,157.29,157.38,23
20110701|2011-05-19 06:00,19,157.41,157.49,156.56,156.99,53
20110701|2011-05-19 06:30,19,156.89,157,156.66,156.75,20
20110701|2011-05-19 07:00,19,157,157.93,156.66,156.85,179
20110701|2011-05-19 07:30,19,156.92,157.25,155.91,156.36,375
20110701|2011-05-19 08:00,19,156.49,157.7,156.41,157.3,116
20110701|2011-05-19 08:30,19,157.13,157.7,157.04,157.69,87
20110701|2011-05-19 09:00,19,157.5,157.65,157.08,157.2,82
20110701|2011-05-19 09:30,19,157.21,157.5,153.86,154.1,1862
20110701|2011-05-19 10:00,19,154.08,154.92,153.86,154.6,787
20110701|2011-05-19 10:30,19,154.65,155.25,154.39,154.41,191
20110701|2011-05-19 11:00,19,154.52,154.99,154,154.5,237
20110701|2011-05-19 11:30,19,154.56,154.82,154.2,154.41,213
20110701|2011-05-19 12:00,19,154.46,155,154.45,154.52,82
20110701|2011-05-19 12:30,19,154.52,156.25,154.48,155.5,389
20110701|2011-05-19 13:00,19,155.68,156.24,154.4,155,1018
20110701|2011-05-19 20:00,20,155,155.19,154.15,154.15,69
20110701|2011-05-19 20:30,20,154.2,154.75,154.2,154.75,12
20110701|2011-05-19 21:00,20,155.64,155.64,155.64,155.64,1
20110701|2011-05-19 21:30,20,155.5,155.64,155.5,155.5,5
20110701|2011-05-19 22:00,20,155.64,155.64,155.1,155.63,24
20110701|2011-05-19 22:30,20,155.5,155.64,155.5,155.64,8
20110701|2011-05-19 23:00,20,155.51,155.51,155.5,155.5,10
20110701|2011-05-19 23:30,20,155.63,155.64,155.63,155.64,3
20110701|2011-05-20 00:30,20,155.64,156.68,155.64,156,174
20110701|2011-05-20 01:00,20,155.79,156,155.5,156,22
20110701|2011-05-20 01:30,20,156,156.64,155.95,155.95,16
20110701|2011-05-20 02:00,20,156.2,156.6,155.95,156,19
20110701|2011-05-20 02:30,20,156.1,156.59,156.1,156.56,17
20110701|2011-05-20 03:00,20,156.55,157.02,156.48,156.97,80
20110701|2011-05-20 03:30,20,156.97,156.97,156.73,156.96,39
20110701|2011-05-20 04:00,20,156.81,156.81,155.87,155.87,22
20110701|2011-05-20 04:30,20,156.29,156.6,156.2,156.6,20
20110701|2011-05-20 05:00,20,156.4,156.78,156.01,156.66,24
20110701|2011-05-20 05:30,20,156.79,156.9,156.24,156.24,25
20110701|2011-05-20 06:00,20,156.23,156.3,155.85,155.9,30
20110701|2011-05-20 06:30,20,155.65,155.65,153.65,153.97,189
20110701|2011-05-20 07:00,20,154.29,155.1,154.29,154.69,63
20110701|2011-05-20 07:30,20,154.7,154.86,154.45,154.58,28
20110701|2011-05-20 08:00,20,154.6,155.3,154.1,154.1,64
20110701|2011-05-20 08:30,20,154.12,154.56,152.33,152.5,366
20110701|2011-05-20 09:00,20,152.5,152.68,150.06,151.09,770
20110701|2011-05-20 09:30,20,151.09,152.5,150.16,152.2,805
20110701|2011-05-20 10:00,20,152.32,153.69,151.5,153.3,341
20110701|2011-05-20 10:30,20,153.31,153.35,151.4,152.64,240
20110701|2011-05-20 11:00,20,152.36,154,152.36,154,414
20110701|2011-05-20 11:30,20,154,154.8,153,154.76,249
20110701|2011-05-20 12:00,20,154.75,155.32,154.15,154.68,320
20110701|2011-05-20 12:30,20,154.68,154.68,152.1,152.29,261
20110701|2011-05-20 13:00,20,152.59,156.35,152.3,156.34,1398
20110701|2011-05-22 20:00,23,155.85,156.9,155.85,156.9,85
20110701|2011-05-22 20:30,23,156.74,156.74,155.05,155.3,94
20110701|2011-05-22 21:00,23,155.36,155.78,155.32,155.7,11
20110701|2011-05-22 21:30,23,155.46,156.08,155.42,156.08,34
20110701|2011-05-22 22:00,23,156.23,156.23,155.88,155.9,3
20110701|2011-05-22 22:30,23,155.9,156.7,155.62,156.7,22
20110701|2011-05-22 23:00,23,156.73,156.89,156.7,156.89,18
20110701|2011-05-22 23:30,23,156.65,157.02,156.28,157.02,62
20110701|2011-05-23 00:00,23,156.81,156.95,156.04,156.95,24
20110701|2011-05-23 00:30,23,156.36,156.7,156.16,156.16,13
20110701|2011-05-23 01:00,23,156.15,156.7,156.15,156.5,25
20110701|2011-05-23 01:30,23,156.3,157.47,156.15,157.03,116
20110701|2011-05-23 02:00,23,156.5,156.5,155.61,155.61,54
20110701|2011-05-23 02:30,23,155.57,155.63,154.6,154.6,92
20110701|2011-05-23 03:00,23,154.6,155.1,153.8,153.8,145
20110701|2011-05-23 03:30,23,153.75,154.69,153.75,154.69,15
20110701|2011-05-23 04:00,23,154.6,154.6,153.52,153.52,71
20110701|2011-05-23 04:30,23,153.51,154,153.21,153.67,51
20110701|2011-05-23 05:00,23,153.94,154,153.5,154,5
20110701|2011-05-23 05:30,23,153.7,153.79,153.44,153.79,23
20110701|2011-05-23 06:00,23,153.85,153.85,153.66,153.85,4
20110701|2011-05-23 06:30,23,153.85,154.45,153.85,154.45,74
20110701|2011-05-23 07:00,23,154.1,154.4,154,154,74
20110701|2011-05-23 07:30,23,153.93,154,153.5,153.96,86
20110701|2011-05-23 08:00,23,153.96,154,153.6,153.72,31
20110701|2011-05-23 08:30,23,153.6,155.15,153.6,155.07,143
20110701|2011-05-23 09:00,23,155.01,155.06,153.8,154.35,104
20110701|2011-05-23 09:30,23,154.3,155.15,153.94,154.4,367
20110701|2011-05-23 10:00,23,154.4,156.21,154.4,155.65,370
20110701|2011-05-23 10:30,23,155.58,156.19,155.2,155.49,211
20110701|2011-05-23 11:00,23,155.45,156.19,154.87,156.02,246
20110701|2011-05-23 11:30,23,156.18,156.19,155.26,155.41,115
20110701|2011-05-23 12:00,23,155.48,155.57,154.4,154.4,133
20110701|2011-05-23 12:30,23,154.58,155.61,154.16,154.3,165
20110701|2011-05-23 13:00,23,154.16,154.82,153.62,154.82,629
20110701|2011-05-23 20:00,24,153.89,156,153.89,155.4,104
20110701|2011-05-23 20:30,24,155.4,155.5,155.38,155.5,7
20110701|2011-05-23 21:00,24,155.45,155.45,155.12,155.22,5
20110701|2011-05-23 21:30,24,155.1,155.1,154.79,154.79,3
20110701|2011-05-23 22:00,24,155.4,156.19,155.4,156.14,40
20110701|2011-05-23 22:30,24,156.15,157.02,156.15,157.02,186
20110701|2011-05-23 23:00,24,156.81,156.9,156.8,156.9,19
20110701|2011-05-23 23:30,24,156.8,156.9,156.8,156.9,5
20110701|2011-05-24 00:00,24,157,157.02,156.96,157.02,16
20110701|2011-05-24 00:30,24,156.97,157.02,156.8,156.8,10
20110701|2011-05-24 01:00,24,156.79,157.47,156.55,157.46,66
20110701|2011-05-24 01:30,24,157.45,157.68,157.01,157.56,166
20110701|2011-05-24 02:00,24,157.68,157.68,156.7,157.21,26
20110701|2011-05-24 02:30,24,157.35,157.74,157.11,157.74,34
20110701|2011-05-24 03:00,24,157.73,157.74,157,157,101
20110701|2011-05-24 03:30,24,156.85,156.85,156.6,156.6,46
20110701|2011-05-24 04:00,24,156.62,156.87,156.6,156.72,13
20110701|2011-05-24 04:30,24,156.7,156.95,156.5,156.5,76
20110701|2011-05-24 05:00,24,156.95,156.95,156.6,156.7,9
20110701|2011-05-24 05:30,24,156.74,156.94,156.25,156.94,30
20110701|2011-05-24 06:00,24,156.95,156.95,156.6,156.6,10
20110701|2011-05-24 06:30,24,156.5,156.7,156.21,156.21,28
20110701|2011-05-24 07:00,24,156.2,156.95,156.2,156.8,118
20110701|2011-05-24 07:30,24,156.8,156.8,155.95,156.6,48
20110701|2011-05-24 08:00,24,156.15,156.95,156.15,156.44,83
20110701|2011-05-24 08:30,24,156.44,157.5,156.3,157.37,251
20110701|2011-05-24 09:00,24,157.33,157.33,156.75,157,115
20110701|2011-05-24 09:30,24,156.84,157.36,156.11,156.28,721
20110701|2011-05-24 10:00,24,156.49,156.9,155.55,155.55,415
20110701|2011-05-24 10:30,24,155.55,155.86,155.31,155.65,246
20110701|2011-05-24 11:00,24,155.61,155.61,154.5,155.07,216
20110701|2011-05-24 11:30,24,155.1,155.28,154.7,155,182
20110701|2011-05-24 12:00,24,155,155.2,154.25,154.4,247
20110701|2011-05-24 12:30,24,154.4,154.68,154,154.34,385
20110701|2011-05-24 13:00,24,154.31,155.3,153.5,155.3,943
20110701|2011-05-24 20:00,25,153.88,155.44,153.88,153.9,150
20110701|2011-05-24 20:30,25,153.9,154.98,153.65,154.52,56
20110701|2011-05-24 21:00,25,154.74,155.32,154.74,154.9,41
20110701|2011-05-24 21:30,25,154.8,154.8,154.3,154.5,8
20110701|2011-05-24 22:00,25,154.86,155.31,154.86,155.1,16
20110701|2011-05-24 23:00,25,155.11,155.11,155.1,155.1,4
20110701|2011-05-24 23:30,25,155,155,155,155,1
20110701|2011-05-25 00:00,25,155,155,155,155,1
20110701|2011-05-25 00:30,25,154.5,155,154.3,155,10
20110701|2011-05-25 01:00,25,154.85,154.85,154.35,154.35,11
20110701|2011-05-25 01:30,25,154.46,155.32,154.46,155.32,12
20110701|2011-05-25 02:00,25,155.2,155.44,155,155.42,43
20110701|2011-05-25 02:30,25,155.11,155.11,155.11,155.11,1
20110701|2011-05-25 03:00,25,154.96,154.96,154.4,154.9,20
20110701|2011-05-25 03:30,25,154.86,155.4,154.8,155.4,10
20110701|2011-05-25 04:00,25,155.25,155.5,154.9,155.5,47
20110701|2011-05-25 04:30,25,155.31,156.45,155.31,156.45,91
20110701|2011-05-25 05:00,25,156.4,156.45,156.4,156.45,44
20110701|2011-05-25 05:30,25,156.45,156.45,155.97,155.97,32
20110701|2011-05-25 06:00,25,156,156.42,155.97,156.38,13
20110701|2011-05-25 06:30,25,156.1,156.45,155.99,156.35,16
20110701|2011-05-25 07:00,25,156.11,156.11,155.45,155.78,35
20110701|2011-05-25 07:30,25,155.8,156.25,155.8,156,45
20110701|2011-05-25 08:00,25,155.71,155.85,154.62,154.89,82
20110701|2011-05-25 08:30,25,154.79,155.96,154.57,155.96,270
20110701|2011-05-25 09:00,25,155.94,157.09,155.9,156.5,256
20110701|2011-05-25 09:30,25,156.51,158.66,156.5,157.88,1071
20110701|2011-05-25 10:00,25,158,159.67,157.77,158.75,924
20110701|2011-05-25 10:30,25,158.85,159,157.93,157.93,609
20110701|2011-05-25 11:00,25,157.94,158.52,157.68,158.43,226
20110701|2011-05-25 11:30,25,158.42,158.51,157.05,157.19,288
20110701|2011-05-25 12:00,25,157.06,157.9,157.01,157.25,160
20110701|2011-05-25 12:30,25,157.39,157.53,157,157.21,112
20110701|2011-05-25 13:00,25,157.2,157.68,155.35,155.7,1011
20110701|2011-05-25 20:00,26,156.03,158.44,156.03,158,182
20110701|2011-05-25 20:30,26,158.29,158.43,158.1,158.25,33
20110701|2011-05-25 21:00,26,158.04,158.4,157.9,158,44
20110701|2011-05-25 21:30,26,158,158.1,158,158,9
20110701|2011-05-25 22:00,26,158,158,157.5,157.91,119
20110701|2011-05-25 22:30,26,157.91,157.91,157.52,157.8,3
20110701|2011-05-25 23:00,26,157.85,157.85,157.85,157.85,1
20110701|2011-05-25 23:30,26,157.8,157.8,157.53,157.55,3
20110701|2011-05-26 00:00,26,158.07,158.07,157.66,157.66,3
20110701|2011-05-26 00:30,26,158,158.15,158,158.12,9
20110701|2011-05-26 01:00,26,158.11,158.18,157.56,157.56,50
20110701|2011-05-26 01:30,26,158.16,158.16,158.07,158.07,8
20110701|2011-05-26 02:00,26,158,158.18,157.7,157.7,8
20110701|2011-05-26 02:30,26,157.7,158,157.5,157.5,47
20110701|2011-05-26 03:00,26,157.57,157.74,157.5,157.74,6
20110701|2011-05-26 03:30,26,157.45,158.18,157.37,158,41
20110701|2011-05-26 04:00,26,158,158.08,157.1,157.4,31
20110701|2011-05-26 04:30,26,157.4,157.69,157.4,157.69,4
20110701|2011-05-26 05:00,26,157.69,157.95,157.69,157.95,5
20110701|2011-05-26 05:30,26,157.95,157.95,157.5,157.5,4
20110701|2011-05-26 06:00,26,157.4,157.4,157,157.05,35
20110701|2011-05-26 06:30,26,157,157.05,156.4,156.6,71
20110701|2011-05-26 07:00,26,156.5,156.67,156.4,156.45,32
20110701|2011-05-26 07:30,26,156.3,156.3,153.91,154.54,661
20110701|2011-05-26 08:00,26,154.67,155.51,153.75,154,278
20110701|2011-05-26 08:30,26,154.08,154.86,153.94,154.1,99
20110701|2011-05-26 09:00,26,154.11,154.11,152.31,152.31,829
20110701|2011-05-26 09:30,26,152.7,152.98,151.71,152.37,996
20110701|2011-05-26 10:00,26,152.37,152.49,151,151.3,604
20110701|2011-05-26 10:30,26,151.3,151.78,150.98,151.6,505
20110701|2011-05-26 11:00,26,151.65,151.67,150.97,151.25,164
20110701|2011-05-26 11:30,26,151.25,151.31,150.9,151.31,398
20110701|2011-05-26 12:00,26,151.31,152.2,151.21,151.37,248
20110701|2011-05-26 12:30,26,151.44,151.58,151.21,151.21,229
20110701|2011-05-26 13:00,26,151.24,151.71,150.75,150.81,1065
20110701|2011-05-26 20:00,27,151.05,152.15,151.05,151.8,314
20110701|2011-05-26 20:30,27,151.59,152.4,151.5,152.15,71
20110701|2011-05-26 21:00,27,152.15,152.79,152.1,152.75,137
20110701|2011-05-26 21:30,27,152.7,152.75,152.2,152.2,181
20110701|2011-05-26 22:00,27,152.27,152.51,152.2,152.4,6
20110701|2011-05-26 22:30,27,152.4,152.55,152.35,152.36,15
20110701|2011-05-26 23:00,27,152.39,152.51,152.35,152.35,14
20110701|2011-05-26 23:30,27,152.35,152.45,152.35,152.45,3
20110701|2011-05-27 00:00,27,152.35,152.5,151.9,151.9,110
20110701|2011-05-27 00:30,27,151.9,152.45,151.9,152.45,27
20110701|2011-05-27 01:00,27,152.11,152.45,152.11,152.45,10
20110701|2011-05-27 01:30,27,152.24,152.64,152.24,152.24,26
20110701|2011-05-27 02:00,27,152.18,152.64,152.18,152.64,28
20110701|2011-05-27 02:30,27,152.5,152.59,152.45,152.52,14
20110701|2011-05-27 03:00,27,152.52,152.52,151.8,151.8,44
20110701|2011-05-27 03:30,27,151.79,152.3,151.6,151.6,65
20110701|2011-05-27 04:00,27,151.7,151.7,151.6,151.7,35
20110701|2011-05-27 04:30,27,151.61,152.2,151.03,151.11,173
20110701|2011-05-27 05:00,27,151.15,151.6,151.03,151.4,10
20110701|2011-05-27 05:30,27,151.41,151.41,151.09,151.2,12
20110701|2011-05-27 06:00,27,151.42,152.45,151.26,151.9,34
20110701|2011-05-27 06:30,27,151.9,152,151.9,152,12
20110701|2011-05-27 07:00,27,152,153.08,152,153.05,240
20110701|2011-05-27 07:30,27,153.05,153.3,153.01,153.29,66
20110701|2011-05-27 08:00,27,153.29,153.41,152.5,152.69,74
20110701|2011-05-27 08:30,27,152.9,154.5,152.81,154,202
20110701|2011-05-27 09:00,27,153.84,153.84,152.56,152.99,83
20110701|2011-05-27 09:30,27,153,153.25,152.39,152.85,319
20110701|2011-05-27 10:00,27,152.85,153.25,152.5,152.76,117
20110701|2011-05-27 10:30,27,152.6,153.09,152.25,152.52,253
20110701|2011-05-27 11:00,27,152.46,152.6,151.98,152.45,124
20110701|2011-05-27 11:30,27,152.2,152.45,152,152.04,52
20110701|2011-05-27 12:00,27,152.08,152.5,151.54,152.06,136
20110701|2011-05-27 12:30,27,151.92,153.35,151.9,153.21,302
20110701|2011-05-27 13:00,27,153.21,153.87,152.05,153.64,777
20110701|2011-05-30 20:00,31,153.45,155.21,153.4,154.11,162
20110701|2011-05-30 20:30,31,154.16,156.46,154.16,156.41,134
20110701|2011-05-30 21:00,31,156.46,157.35,156.46,156.5,219
20110701|2011-05-30 21:30,31,156.75,156.75,155.5,155.5,47
20110701|2011-05-30 22:00,31,155.5,155.5,155.38,155.38,6
20110701|2011-05-30 22:30,31,155.95,155.95,155.95,155.95,1
20110701|2011-05-30 23:00,31,155.9,156.38,155.9,156.38,5
20110701|2011-05-30 23:30,31,156.38,157,156.38,156.9,50
20110701|2011-05-31 00:00,31,156.82,157.18,156.8,157.1,27
20110701|2011-05-31 00:30,31,157.05,157.05,156.8,156.8,34
20110701|2011-05-31 01:00,31,156.88,157.18,156.85,157.18,30
20110701|2011-05-31 01:30,31,157.18,157.18,156.95,157.14,24
20110701|2011-05-31 02:00,31,157.15,157.18,156.8,157.1,88
20110701|2011-05-31 02:30,31,156.68,157.18,156.68,156.82,25
20110701|2011-05-31 03:00,31,156.82,157.01,156.8,157.01,9
20110701|2011-05-31 03:30,31,157.02,157.2,156.9,157.2,12
20110701|2011-05-31 04:00,31,157.19,157.96,157.19,157.91,88
20110701|2011-05-31 04:30,31,157.91,158.05,157.2,157.74,64
20110701|2011-05-31 05:00,31,157.31,157.75,157.21,157.75,10
20110701|2011-05-31 05:30,31,157.54,157.75,157.54,157.75,4
20110701|2011-05-31 06:00,31,157.57,158,157.57,158,27
20110701|2011-05-31 06:30,31,157.86,157.93,157.36,157.5,46
20110701|2011-05-31 07:00,31,157.35,157.6,157.35,157.41,106
20110701|2011-05-31 07:30,31,157.34,157.34,156.62,156.66,126
20110701|2011-05-31 08:00,31,156.66,157.2,156.56,156.8,90
20110701|2011-05-31 08:30,31,156.75,157.19,156.55,157,250
20110701|2011-05-31 09:00,31,156.95,156.95,156.18,156.34,328
20110701|2011-05-31 09:30,31,156.45,158.38,156.19,157.59,724
20110701|2011-05-31 10:00,31,157.59,158.67,157.22,157.85,536
20110701|2011-05-31 10:30,31,157.88,158.5,157.88,158.45,219
20110701|2011-05-31 11:00,31,158.41,158.67,158.15,158.67,476
20110701|2011-05-31 11:30,31,158.67,158.67,158.16,158.54,419
20110701|2011-05-31 12:00,31,158.54,158.67,158.44,158.67,151
20110701|2011-05-31 12:30,31,158.67,158.67,158.67,158.67,9
20110701|2011-05-31 13:00,31,158.67,158.67,158.67,158.67,35
20110701|2011-05-31 20:00,1,161.39,161.99,160.3,160.45,605
20110701|2011-05-31 20:30,1,160.5,161.19,160.5,161.19,238
20110701|2011-05-31 21:00,1,161.32,161.48,160.99,161.04,109
20110701|2011-05-31 21:30,1,161.15,161.75,161.05,161.5,99
20110701|2011-05-31 22:00,1,161.42,161.85,161.17,161.64,112
20110701|2011-05-31 22:30,1,161.64,161.98,161.32,161.5,84
20110701|2011-05-31 23:00,1,161.78,162,161.78,161.91,44
20110701|2011-05-31 23:30,1,162,162.39,162,162.18,50
20110701|2011-06-01 00:00,1,162.18,162.49,162.02,162.19,47
20110701|2011-06-01 00:30,1,162.38,162.47,162,162.06,53
20110701|2011-06-01 01:00,1,162.07,162.3,162,162.3,18
20110701|2011-06-01 01:30,1,161.91,162.49,160.81,161.5,109
20110701|2011-06-01 02:00,1,162.2,162.44,161.41,162.44,17
20110701|2011-06-01 02:30,1,162.05,162.05,160.82,161.01,86
20110701|2011-06-01 03:00,1,160.83,161.5,160.83,160.9,32
20110701|2011-06-01 03:30,1,160.9,161.1,160.9,160.95,18
20110701|2011-06-01 04:00,1,160.9,160.95,159.45,159.57,169
20110701|2011-06-01 04:30,1,159.56,159.75,159.45,159.46,48
20110701|2011-06-01 05:00,1,159.48,159.7,159.45,159.57,19
20110701|2011-06-01 05:30,1,159.57,160.14,159.52,160.08,40
20110701|2011-06-01 06:00,1,160.17,160.25,159.8,160,209
20110701|2011-06-01 06:30,1,160,160.5,159.95,160.5,60
20110701|2011-06-01 07:00,1,160.39,161.33,160.39,161.05,228
20110701|2011-06-01 07:30,1,161.28,162.49,161.14,161.73,151
20110701|2011-06-01 08:00,1,161.72,161.73,161.29,161.47,228
20110701|2011-06-01 08:30,1,161.47,161.98,161.11,161.6,329
20110701|2011-06-01 09:00,1,161.67,161.83,160.45,160.9,290
20110701|2011-06-01 09:30,1,160.91,163,160.9,161.7,899
20110701|2011-06-01 10:00,1,161.67,162.3,161.1,161.17,515
20110701|2011-06-01 10:30,1,161.15,161.47,160.08,160.85,273
20110701|2011-06-01 11:00,1,160.95,161,160,160.25,203
20110701|2011-06-01 11:30,1,160.11,160.6,158.5,160.05,622
20110701|2011-06-01 12:00,1,160.08,160.4,159.32,159.34,206
20110701|2011-06-01 12:30,1,159.34,159.76,159,159.32,250
20110701|2011-06-01 13:00,1,159.32,162.16,159.21,161.5,1110
20110701|2011-06-01 20:00,2,163.61,163.61,161.05,161.1,149
20110701|2011-06-01 20:30,2,161.2,161.5,160.25,160.25,142
20110701|2011-06-01 21:00,2,160.3,160.3,159.15,159.3,57
20110701|2011-06-01 21:30,2,159.29,160.25,159.15,159.71,83
20110701|2011-06-01 22:00,2,159.51,159.51,159.18,159.18,104
20110701|2011-06-01 22:30,2,159.18,160.5,159.18,160.45,20
20110701|2011-06-01 23:00,2,159.61,159.61,159.18,159.18,6
20110701|2011-06-01 23:30,2,159.18,159.18,159.18,159.18,4
20110701|2011-06-02 00:00,2,159.54,160.45,159.54,160.45,25
20110701|2011-06-02 00:30,2,160.2,160.2,159.5,159.5,14
20110701|2011-06-02 01:00,2,159.5,160.05,159.5,160.05,8
20110701|2011-06-02 01:30,2,160.4,162.6,160.4,162.6,232
20110701|2011-06-02 02:00,2,162.4,162.4,161.7,162.2,9
20110701|2011-06-02 02:30,2,161.73,162.39,161.73,161.9,16
20110701|2011-06-02 03:00,2,161.73,161.73,161.6,161.66,7
20110701|2011-06-02 03:30,2,161.66,162,161.66,161.67,16
20110701|2011-06-02 04:00,2,161.68,161.95,161.68,161.95,6
20110701|2011-06-02 04:30,2,161.68,161.68,161.25,161.25,17
20110701|2011-06-02 05:00,2,161.2,161.45,161.2,161.4,11
20110701|2011-06-02 05:30,2,161.4,161.42,161.2,161.2,9
20110701|2011-06-02 06:00,2,161.21,161.25,160.97,160.97,15
20110701|2011-06-02 06:30,2,161.2,161.2,160.97,161.15,4
20110701|2011-06-02 07:00,2,160.95,161,160.42,160.9,130
20110701|2011-06-02 07:30,2,161.15,161.64,161.11,161.39,49
20110701|2011-06-02 08:00,2,161.4,163,161.28,162.8,342
20110701|2011-06-02 08:30,2,162.41,165.6,162.36,164.24,1582
20110701|2011-06-02 09:00,2,164.1,165.89,164.1,165.53,665
20110701|2011-06-02 09:30,2,165.08,166.23,164.31,164.79,1266
20110701|2011-06-02 10:00,2,164.85,165.18,164.51,164.55,591
20110701|2011-06-02 10:30,2,164.52,165.68,164.51,165.51,579
20110701|2011-06-02 11:00,2,165.52,165.68,164.74,165.68,224
20110701|2011-06-02 11:30,2,165.59,165.82,165.36,165.65,284
20110701|2011-06-02 12:00,2,165.58,165.78,164.8,164.89,249
20110701|2011-06-02 12:30,2,164.9,165.13,164,164.02,511
20110701|2011-06-02 13:00,2,164.04,164.9,163.33,164.51,974
20110701|2011-06-02 20:00,3,165.23,166.36,164.33,166.36,227
20110701|2011-06-02 20:30,3,166.36,166.37,165.65,166,112
20110701|2011-06-02 21:00,3,166,166.14,165.5,165.99,163
20110701|2011-06-02 21:30,3,166,166.28,166,166.28,29
20110701|2011-06-02 22:00,3,166.28,166.43,166.28,166.43,59
20110701|2011-06-02 22:30,3,166.43,166.99,166.43,166.99,97
20110701|2011-06-02 23:00,3,166.99,167.1,166.99,167.1,124
20110701|2011-06-02 23:30,3,167.1,167.22,166.85,167,93
20110701|2011-06-03 00:00,3,166.85,167,166.65,167,10
20110701|2011-06-03 00:30,3,167,167.25,166.85,166.85,16
20110701|2011-06-03 01:00,3,166.85,167.44,166.81,167.44,190
20110701|2011-06-03 01:30,3,167.4,167.5,167.37,167.5,95
20110701|2011-06-03 02:00,3,167.5,167.6,167.27,167.45,77
20110701|2011-06-03 02:30,3,167.45,167.6,167.45,167.5,18
20110701|2011-06-03 03:00,3,167.5,167.5,166.75,167,64
20110701|2011-06-03 03:30,3,167.07,167.07,166.75,166.85,63
20110701|2011-06-03 04:00,3,166.75,166.76,166.75,166.76,2
20110701|2011-06-03 04:30,3,166.97,167.25,166.87,167.25,33
20110701|2011-06-03 05:00,3,167.24,167.28,166.81,166.89,57
20110701|2011-06-03 05:30,3,166.99,167.07,166.99,167.07,11
20110701|2011-06-03 06:00,3,167.07,167.25,167.01,167.25,29
20110701|2011-06-03 06:30,3,167.25,167.25,166.9,166.9,75
20110701|2011-06-03 07:00,3,167,167.69,166.94,167.21,211
20110701|2011-06-03 07:30,3,167.18,167.52,166.05,167.52,625
20110701|2011-06-03 08:00,3,167.4,168.49,167.28,167.82,302
20110701|2011-06-03 08:30,3,167.82,168,167.28,167.85,263
20110701|2011-06-03 09:00,3,167.85,167.89,166.05,166.19,678
20110701|2011-06-03 09:30,3,166.18,166.38,164.91,165.02,1312
20110701|2011-06-03 10:00,3,164.91,165.38,162.05,162.33,1236
20110701|2011-06-03 10:30,3,162.38,163.16,162.21,162.42,508
20110701|2011-06-03 11:00,3,162.43,162.72,162.2,162.35,257
20110701|2011-06-03 11:30,3,162.38,163.68,162.25,163.53,364
20110701|2011-06-03 12:00,3,163.41,163.41,162.45,162.47,135
20110701|2011-06-03 12:30,3,162.46,162.47,161.59,162.03,486
20110701|2011-06-03 13:00,3,161.98,162.01,160.66,161.02,902
20110701|2011-06-05 20:00,6,161.55,163.09,161.55,162.25,26
20110701|2011-06-05 20:30,6,162.81,163.56,162.81,163.04,88
20110701|2011-06-05 21:30,6,163.09,163.09,162.71,162.85,15
20110701|2011-06-05 22:00,6,162.26,162.26,162.25,162.25,5
20110701|2011-06-05 22:30,6,162.25,162.3,162.25,162.29,4
20110701|2011-06-05 23:00,6,162.59,162.59,162.59,162.59,1
20110701|2011-06-06 00:00,6,162.79,162.79,162.3,162.3,5
20110701|2011-06-06 00:30,6,162.22,162.22,162.17,162.17,2
20110701|2011-06-06 01:00,6,162.17,163,162.17,163,42
20110701|2011-06-06 01:30,6,163,163,163,163,3
20110701|2011-06-06 02:00,6,162.96,162.96,160.73,161.8,252
20110701|2011-06-06 02:30,6,161.8,161.84,160.1,160.11,105
20110701|2011-06-06 03:00,6,160.11,160.33,159,159.45,262
20110701|2011-06-06 03:30,6,159.32,159.66,159.09,159.66,13
20110701|2011-06-06 04:00,6,159.66,159.66,158.3,158.99,207
20110701|2011-06-06 04:30,6,158.99,158.99,158.2,158.2,8
20110701|2011-06-06 05:00,6,158.32,159.15,158.13,159.12,16
20110701|2011-06-06 05:30,6,159.12,159.5,159.12,159.5,4
20110701|2011-06-06 06:00,6,159.2,159.2,158.15,158.15,56
20110701|2011-06-06 06:30,6,158.2,158.5,158,158.5,138
20110701|2011-06-06 07:00,6,158.71,159.28,158.01,158.5,43
20110701|2011-06-06 07:30,6,158.58,158.58,157.63,158.5,209
20110701|2011-06-06 08:00,6,158.4,158.96,157.36,158.5,440
20110701|2011-06-06 08:30,6,158.63,158.85,158.29,158.85,91
20110701|2011-06-06 09:00,6,158.5,159.7,158.41,158.41,1291
20110701|2011-06-06 09:30,6,158.46,158.6,157.2,157.5,706
20110701|2011-06-06 10:00,6,157.26,157.52,156.9,157.4,615
20110701|2011-06-06 10:30,6,157.37,158.67,157.06,157.2,498
20110701|2011-06-06 11:00,6,157.2,157.51,156.77,157.35,580
20110701|2011-06-06 11:30,6,157.35,157.44,156.48,157.08,377
20110701|2011-06-06 12:00,6,157.1,157.11,155.63,155.63,775
20110701|2011-06-06 12:30,6,155.63,155.63,155.63,155.63,2
20110701|2011-06-06 13:00,6,155.63,155.63,155.63,155.63,37
20110701|2011-06-06 20:00,7,155,155.95,154,155.25,332
20110701|2011-06-06 20:30,7,155.5,155.6,155.09,155.13,91
20110701|2011-06-06 21:00,7,155.39,155.5,155.06,155.4,23
20110701|2011-06-06 21:30,7,155.4,155.43,155,155.4,43
20110701|2011-06-06 22:00,7,155.28,155.51,154.31,154.31,86
20110701|2011-06-06 23:00,7,154.56,155,154.4,155,8
20110701|2011-06-06 23:30,7,154.43,154.43,154.4,154.4,4
20110701|2011-06-07 00:00,7,154.75,155,154.75,155,7
20110701|2011-06-07 00:30,7,155,155,154.47,155,9
20110701|2011-06-07 01:00,7,155,156,155,155.9,62
20110701|2011-06-07 01:30,7,156,156,155.8,155.81,41
20110701|2011-06-07 02:00,7,155.8,156,153.5,153.98,481
20110701|2011-06-07 02:30,7,154,154.48,153.52,154.48,56
20110701|2011-06-07 03:00,7,154.1,154.1,153.6,154,28
20110701|2011-06-07 03:30,7,153.9,154.46,153.9,154.46,13
20110701|2011-06-07 04:00,7,154.2,154.58,153.86,153.86,19
20110701|2011-06-07 04:30,7,153.87,154,153.84,154,39
20110701|2011-06-07 05:00,7,154,154.48,154,154,23
20110701|2011-06-07 05:30,7,154.29,154.3,153.4,153.8,54
20110701|2011-06-07 06:00,7,153.8,153.92,153.05,153.05,81
20110701|2011-06-07 06:30,7,153.05,153.85,153.04,153.58,96
20110701|2011-06-07 07:00,7,153.52,154.3,153.52,154.3,115
20110701|2011-06-07 07:30,7,154.3,154.64,153.66,153.99,162
20110701|2011-06-07 08:00,7,154.26,154.28,153.52,153.88,168
20110701|2011-06-07 08:30,7,153.89,153.89,151.36,151.86,1211
20110701|2011-06-07 09:00,7,152,152.5,151.01,151.5,867
20110701|2011-06-07 09:30,7,151.5,151.5,148.63,148.63,3086
20110701|2011-06-07 10:00,7,148.63,149.01,148.63,148.63,1052
20110701|2011-06-07 10:30,7,148.63,148.71,148.63,148.63,177
20110701|2011-06-07 11:00,7,148.63,148.96,148.63,148.89,532
20110701|2011-06-07 11:30,7,148.85,149.99,148.63,148.63,237
20110701|2011-06-07 12:00,7,148.63,148.63,148.63,148.63,4
20110701|2011-06-07 12:30,7,148.63,148.63,148.63,148.63,4
20110701|2011-06-07 13:00,7,148.63,148.63,148.63,148.63,69
20110701|2011-06-07 20:00,8,147.95,148.55,146.78,147.2,362
20110701|2011-06-07 20:30,8,147.48,147.74,147.31,147.7,36
20110701|2011-06-07 21:00,8,147.63,147.7,147.07,147.7,53
20110701|2011-06-07 21:30,8,147.69,148,147.69,147.99,32
20110701|2011-06-07 22:00,8,147.7,147.99,147.7,147.99,9
20110701|2011-06-07 22:30,8,147.7,147.7,147.7,147.7,1
20110701|2011-06-07 23:00,8,148,148,148,148,2
20110701|2011-06-07 23:30,8,148,149.59,148,149.59,291
20110701|2011-06-08 00:00,8,149.61,149.99,149.06,149.06,73
20110701|2011-06-08 00:30,8,149.6,150,149.55,150,36
20110701|2011-06-08 01:00,8,150,150.15,149.9,150.15,19
20110701|2011-06-08 01:30,8,149.12,150,149.05,149.35,14
20110701|2011-06-08 02:00,8,149.05,149.5,147.1,148.21,133
20110701|2011-06-08 02:30,8,148.45,148.49,147.92,148.49,27
20110701|2011-06-08 03:00,8,148.25,148.25,147.57,147.8,45
20110701|2011-06-08 03:30,8,147.71,147.95,147.2,147.45,29
20110701|2011-06-08 04:00,8,147.75,148,147.5,147.51,28
20110701|2011-06-08 04:30,8,147.51,147.7,147.15,147.7,30
20110701|2011-06-08 05:00,8,147.31,147.55,147.16,147.35,25
20110701|2011-06-08 05:30,8,147.35,147.39,147.11,147.15,53
20110701|2011-06-08 06:00,8,147.17,147.61,147.12,147.26,56
20110701|2011-06-08 06:30,8,147.35,147.6,147.3,147.57,30
20110701|2011-06-08 07:00,8,147.25,147.46,146.63,147.35,194
20110701|2011-06-08 07:30,8,147.4,147.5,146.08,146.19,372
20110701|2011-06-08 08:00,8,146.22,148.5,146.2,148.3,530
20110701|2011-06-08 08:30,8,148,148.08,146.65,147.2,139
20110701|2011-06-08 09:00,8,147.06,148.07,146.6,147.7,214
20110701|2011-06-08 09:30,8,147.6,147.6,145.31,145.9,1297
20110701|2011-06-08 10:00,8,145.9,146.02,144.67,144.91,1266
20110701|2011-06-08 10:30,8,144.84,145.33,144.31,144.75,422
20110701|2011-06-08 11:00,8,144.95,148.62,144.8,146.83,930
20110701|2011-06-08 11:30,8,146.82,147.14,146.3,146.51,245
20110701|2011-06-08 12:00,8,146.65,147,145.13,145.74,297
20110701|2011-06-08 12:30,8,145.55,146.65,145.36,145.49,238
20110701|2011-06-08 13:00,8,145.32,147.37,144.75,147,717
20110701|2011-06-08 20:00,9,146.05,146.5,145.64,145.91,63
20110701|2011-06-08 20:30,9,145.77,145.8,145.44,145.67,76
20110701|2011-06-08 21:00,9,145.65,145.65,145.5,145.6,16
20110701|2011-06-08 21:30,9,145.65,145.65,145.36,145.5,30
20110701|2011-06-08 22:00,9,145.5,145.6,145.5,145.6,17
20110701|2011-06-08 22:30,9,145.65,146.28,145.65,146.27,31
20110701|2011-06-08 23:00,9,146.2,147.45,146.2,146.9,64
20110701|2011-06-08 23:30,9,146.9,147.01,146.9,147,8
20110701|2011-06-09 00:00,9,147,147.02,147,147,8
20110701|2011-06-09 00:30,9,147,147.17,146,147.15,24
20110701|2011-06-09 01:00,9,147,147,146.5,146.54,14
20110701|2011-06-09 01:30,9,146.51,146.6,146.5,146.5,18
20110701|2011-06-09 02:00,9,146.5,146.82,146.5,146.52,6
20110701|2011-06-09 02:30,9,146.51,146.75,146.25,146.25,47
20110701|2011-06-09 03:00,9,146.26,146.75,146.11,146.75,32
20110701|2011-06-09 03:30,9,146.31,146.31,146.12,146.12,12
20110701|2011-06-09 04:00,9,146.2,146.6,146.2,146.6,8
20110701|2011-06-09 04:30,9,146.73,146.97,146.41,146.85,18
20110701|2011-06-09 05:00,9,146.8,146.8,146.36,146.36,13
20110701|2011-06-09 05:30,9,146.61,146.64,146.61,146.64,6
20110701|2011-06-09 06:00,9,146.6,146.6,146.6,146.6,1
20110701|2011-06-09 06:30,9,146.5,146.64,146.36,146.63,56
20110701|2011-06-09 07:00,9,146.66,147,146.4,146.45,78
20110701|2011-06-09 07:30,9,146.45,147.25,146,146.11,285
20110701|2011-06-09 08:00,9,146.15,147.8,146.15,147.4,245
20110701|2011-06-09 08:30,9,147.4,148.3,147.33,147.97,273
20110701|2011-06-09 09:00,9,147.92,149.33,147.92,148.8,519
20110701|2011-06-09 09:30,9,148.75,149.9,147.01,149.62,1104
20110701|2011-06-09 10:00,9,149.62,150.95,149.2,150.31,797
20110701|2011-06-09 10:30,9,150.18,150.97,150.01,150.74,330
20110701|2011-06-09 11:00,9,150.8,150.82,149.94,150.1,199
20110701|2011-06-09 11:30,9,150.1,151.05,149.64,151.03,334
20110701|2011-06-09 12:00,9,151.03,151.05,150.6,151.05,315
20110701|2011-06-09 12:30,9,151.05,151.05,151.05,151.05,8
20110701|2011-06-09 13:00,9,151.05,151.05,151.05,151.05,75
20110701|2011-06-09 20:00,10,152.2,154.4,152.2,153.4,306
20110701|2011-06-09 20:30,10,153.6,153.8,153.35,153.8,80
20110701|2011-06-09 21:00,10,153.62,153.8,152.96,153.1,106
20110701|2011-06-09 21:30,10,152.96,153.3,152.8,153.3,51
20110701|2011-06-09 22:00,10,153.28,153.4,153,153.29,22
20110701|2011-06-09 22:30,10,153.28,153.28,152.9,153.22,20
20110701|2011-06-09 23:00,10,153.22,153.22,152.43,152.6,75
20110701|2011-06-10 00:00,10,152.6,152.6,152.5,152.5,9
20110701|2011-06-10 00:30,10,152.51,152.55,152.43,152.55,9
20110701|2011-06-10 01:00,10,152.66,153.16,152.65,153.16,6
20110701|2011-06-10 01:30,10,152.9,153.16,152.6,153.16,46
20110701|2011-06-10 02:00,10,153.16,153.16,152.68,152.75,32
20110701|2011-06-10 02:30,10,152.87,153,152.6,152.6,30
20110701|2011-06-10 03:00,10,152.61,153,152.4,152.76,74
20110701|2011-06-10 03:30,10,152.77,152.9,152.6,152.6,26
20110701|2011-06-10 04:00,10,152.66,152.66,152.5,152.55,33
20110701|2011-06-10 04:30,10,152.55,152.55,151.8,152.05,143
20110701|2011-06-10 05:00,10,151.86,152.16,150.5,150.5,141
20110701|2011-06-10 05:30,10,150.5,150.62,150.36,150.36,25
20110701|2011-06-10 06:00,10,150.36,150.7,150.36,150.7,10
20110701|2011-06-10 06:30,10,150.84,150.95,150.6,150.65,13
20110701|2011-06-10 07:00,10,150.59,151.77,150.26,151,183
20110701|2011-06-10 07:30,10,151,151.01,150,150,218
20110701|2011-06-10 08:00,10,150.06,150.18,149.61,149.61,137
20110701|2011-06-10 08:30,10,149.79,150.26,149.7,149.95,63
20110701|2011-06-10 09:00,10,149.8,150.15,149.44,150.15,240
20110701|2011-06-10 09:30,10,149.9,150.09,148.79,148.85,868
20110701|2011-06-10 10:00,10,148.95,149.12,148.5,148.94,430
20110701|2011-06-10 10:30,10,148.89,149.9,148.89,149.44,277
20110701|2011-06-10 11:00,10,149.55,150.6,149.1,150,298
20110701|2011-06-10 11:30,10,150.04,150.18,149.6,149.91,119
20110701|2011-06-10 12:00,10,150.08,150.3,149.16,150.25,234
20110701|2011-06-10 12:30,10,150.25,150.25,149.65,149.81,288
20110701|2011-06-10 13:00,10,149.8,150.11,149.75,150,1403
20110701|2011-06-12 20:00,13,150.1,151,149.25,149.3,90
20110701|2011-06-12 20:30,13,149.5,150.28,149.5,150.28,11
20110701|2011-06-12 21:00,13,149.88,150.22,149.45,149.5,34
20110701|2011-06-12 21:30,13,149.4,149.5,149.4,149.5,8
20110701|2011-06-12 22:00,13,149.5,149.5,149.5,149.5,2
20110701|2011-06-13 00:30,13,149.4,149.53,149.3,149.53,50
20110701|2011-06-13 01:00,13,149.5,149.5,148.94,149,245
20110701|2011-06-13 01:30,13,149,149,148.8,148.8,27
20110701|2011-06-13 02:00,13,148.94,149,148.6,148.7,23
20110701|2011-06-13 02:30,13,148.8,148.8,148.69,148.69,10
20110701|2011-06-13 03:00,13,148.8,148.8,148.7,148.7,16
20110701|2011-06-13 04:00,13,148.7,148.7,148.5,148.5,57
20110701|2011-06-13 04:30,13,148.61,148.69,147.44,147.44,365
20110701|2011-06-13 05:00,13,147.34,147.38,146.95,146.95,82
20110701|2011-06-13 05:30,13,147.06,147.2,146.84,147.2,78
20110701|2011-06-13 06:00,13,147.26,147.3,146.84,147.22,106
20110701|2011-06-13 06:30,13,147.38,148.87,147.38,148.87,59
20110701|2011-06-13 07:00,13,148.84,148.88,148.42,148.83,73
20110701|2011-06-13 07:30,13,148.65,148.88,148.65,148.72,10
20110701|2011-06-13 08:00,13,148.71,148.88,148.42,148.42,69
20110701|2011-06-13 08:30,13,148.43,150.05,148.43,149.31,145
20110701|2011-06-13 09:00,13,149.32,152.8,149.32,152.77,604
20110701|2011-06-13 09:30,13,152.56,152.6,151,151,312
20110701|2011-06-13 10:00,13,151.12,151.28,150.25,150.8,187
20110701|2011-06-13 10:30,13,150.81,151.1,150.2,150.36,146
20110701|2011-06-13 11:00,13,150.35,151.14,150.25,150.34,114
20110701|2011-06-13 11:30,13,150.32,151.61,150.24,151.3,139
20110701|2011-06-13 12:00,13,151.21,151.5,150.17,150.75,140
20110701|2011-06-13 12:30,13,150.7,150.71,150.22,150.5,96
20110701|2011-06-13 13:00,13,150.36,152.76,150.22,152.02,721
20110701|2011-06-13 20:00,14,150.7,152.42,150.68,151.33,48
20110701|2011-06-13 20:30,14,151.36,151.36,150.25,150.25,28
20110701|2011-06-13 21:00,14,150.27,150.72,149.81,150.45,62
20110701|2011-06-13 21:30,14,149.83,149.86,149.75,149.86,21
20110701|2011-06-13 22:00,14,149.9,149.9,149.32,149.32,16
20110701|2011-06-13 22:30,14,150,150,150,150,2
20110701|2011-06-13 23:00,14,149.5,150,149.5,150,18
20110701|2011-06-13 23:30,14,150.01,150.4,150.01,150.4,4
20110701|2011-06-14 00:00,14,150.93,150.95,150.93,150.95,3
20110701|2011-06-14 00:30,14,150.43,152,150.43,151.95,26
20110701|2011-06-14 01:00,14,151.2,151.2,150.82,150.82,2
20110701|2011-06-14 01:30,14,150.5,150.71,150.4,150.71,10
20110701|2011-06-14 02:00,14,151.05,151.45,150.69,150.69,9
20110701|2011-06-14 02:30,14,150.55,151.04,150,150.98,11
20110701|2011-06-14 03:00,14,150.92,150.92,150.92,150.92,1
20110701|2011-06-14 03:30,14,151,151.1,150.88,151.1,18
20110701|2011-06-14 04:00,14,150.8,151.21,150.79,151.21,15
20110701|2011-06-14 04:30,14,151,151.32,151,151.32,11
20110701|2011-06-14 05:00,14,151.15,151.15,150.8,151.05,11
20110701|2011-06-14 05:30,14,151,151,151,151,7
20110701|2011-06-14 06:00,14,150.91,151.25,150.91,150.94,6
20110701|2011-06-14 06:30,14,151,151.05,150.92,150.92,5
20110701|2011-06-14 07:00,14,151.24,151.78,151.06,151.74,41
20110701|2011-06-14 07:30,14,151.59,153.06,151.59,152.7,228
20110701|2011-06-14 08:00,14,152.67,152.83,151.46,151.7,134
20110701|2011-06-14 08:30,14,151.7,152.02,151,151.25,132
20110701|2011-06-14 09:00,14,151.25,151.4,150.49,151,296
20110701|2011-06-14 09:30,14,151,152.38,150.75,151.47,302
20110701|2011-06-14 10:00,14,151.46,151.9,150.41,150.62,187
20110701|2011-06-14 10:30,14,150.65,151.98,150.55,151.5,194
20110701|2011-06-14 11:00,14,151.78,153.59,151.62,153.36,223
20110701|2011-06-14 11:30,14,153.24,154.39,153.21,154.25,350
20110701|2011-06-14 12:00,14,154.22,155.76,153.95,155.42,771
20110701|2011-06-14 12:30,14,155.45,155.85,154.89,155.54,376
20110701|2011-06-14 13:00,14,155.55,155.74,155.01,155.07,576
20110701|2011-06-14 20:00,15,155.5,155.54,154.84,155.45,18
20110701|2011-06-14 20:30,15,155.45,155.5,155.08,155.2,17
20110701|2011-06-14 21:00,15,155.05,155.78,155.02,155.58,19
20110701|2011-06-14 21:30,15,155.59,155.59,155.28,155.5,10
20110701|2011-06-14 22:00,15,155.31,155.31,155.06,155.06,6
20110701|2011-06-14 22:30,15,155.55,156.63,155.55,156.53,32
20110701|2011-06-14 23:00,15,156.5,156.92,156.5,156.92,50
20110701|2011-06-14 23:30,15,156.9,156.92,156.9,156.9,14
20110701|2011-06-15 00:00,15,156.72,156.75,156.55,156.7,11
20110701|2011-06-15 00:30,15,156.51,156.97,156.5,156.97,27
20110701|2011-06-15 01:00,15,156.97,157.64,156.5,157.64,161
20110701|2011-06-15 01:30,15,157.64,157.64,157.51,157.51,9
20110701|2011-06-15 02:00,15,157.51,157.84,157.32,157.84,30
20110701|2011-06-15 02:30,15,157.79,157.9,157.6,157.9,56
20110701|2011-06-15 03:00,15,157.9,158,157.8,158,72
20110701|2011-06-15 03:30,15,157.95,158,157.8,158,95
20110701|2011-06-15 04:00,15,157.8,157.8,157.15,157.15,24
20110701|2011-06-15 04:30,15,157.16,157.8,157.12,157.8,16
20110701|2011-06-15 05:00,15,157.47,157.47,156.85,156.89,16
20110701|2011-06-15 05:30,15,156.85,157.2,156.85,157.2,10
20110701|2011-06-15 06:00,15,156.82,157.3,156.61,157.28,74
20110701|2011-06-15 06:30,15,157.05,157.34,156.8,157.33,31
20110701|2011-06-15 07:00,15,157.25,157.35,155.56,155.56,87
20110701|2011-06-15 07:30,15,155.95,155.95,153.86,153.96,245
20110701|2011-06-15 08:00,15,153.87,154.75,153.86,154.75,58
20110701|2011-06-15 08:30,15,154.75,155.72,153.09,153.3,372
20110701|2011-06-15 09:00,15,153.17,153.71,151.63,151.63,345
20110701|2011-06-15 09:30,15,151.88,152.93,151.64,152.68,286
20110701|2011-06-15 10:00,15,153.01,153.69,152.34,153.3,350
20110701|2011-06-15 10:30,15,153.41,153.46,150.88,152.11,496
20110701|2011-06-15 11:00,15,152.16,152.64,151.5,151.66,226
20110701|2011-06-15 11:30,15,151.51,152,150.8,151.28,282
20110701|2011-06-15 12:00,15,151.53,151.53,150.57,150.62,166
20110701|2011-06-15 12:30,15,150.62,151.42,150.29,150.99,256
20110701|2011-06-15 13:00,15,150.81,152.63,150.51,151.14,498
20110701|2011-06-15 20:00,16,151,151.5,151,151.5,15
20110701|2011-06-15 23:00,16,151.75,151.79,151.67,151.67,4
20110701|2011-06-15 23:30,16,151.61,151.61,151.61,151.61,3
20110701|2011-06-16 00:00,16,151.8,152.75,151.8,152.75,43
20110701|2011-06-16 00:30,16,152.5,152.5,152,152,13
20110701|2011-06-16 01:00,16,151.98,151.98,151.5,151.5,13
20110701|2011-06-16 01:30,16,151.43,151.43,151.43,151.43,2
20110701|2011-06-16 02:00,16,151.05,151.05,150.5,150.5,148
20110701|2011-06-16 02:30,16,150.49,150.49,149.66,149.66,139
20110701|2011-06-16 03:00,16,149.65,149.67,149.65,149.67,6
20110701|2011-06-16 03:30,16,149.74,149.8,149.74,149.8,17
20110701|2011-06-16 04:00,16,149.64,149.8,149.32,149.32,37
20110701|2011-06-16 04:30,16,149.36,149.42,149.32,149.33,30
20110701|2011-06-16 05:00,16,149.33,149.33,148.58,148.63,136
20110701|2011-06-16 05:30,16,148.96,148.96,148.6,148.6,5
20110701|2011-06-16 06:00,16,148.65,148.65,148.6,148.62,8
20110701|2011-06-16 06:30,16,148.62,148.65,147.5,148.2,277
20110701|2011-06-16 07:00,16,148.01,148.01,147.01,148,132
20110701|2011-06-16 07:30,16,147.9,148.96,147.79,147.85,103
20110701|2011-06-16 08:00,16,147.88,148.87,147.88,148.2,120
20110701|2011-06-16 08:30,16,148.79,148.8,147.07,147.07,294
20110701|2011-06-16 09:00,16,147.06,147.16,146,146.24,974
20110701|2011-06-16 09:30,16,146.24,146.44,146.01,146.08,521
20110701|2011-06-16 10:00,16,146.09,146.25,146,146.05,212
20110701|2011-06-16 10:30,16,146.05,146.39,145.96,145.96,264
20110701|2011-06-16 11:00,16,145.96,145.96,145.96,145.96,19
20110701|2011-06-16 11:30,16,145.96,145.96,145.96,145.96,1
20110701|2011-06-16 12:00,16,145.96,147.19,145.96,146.74,220
20110701|2011-06-16 12:30,16,146.8,147.23,146.55,146.55,50
20110701|2011-06-16 13:00,16,146.4,146.4,145.96,145.96,62
20110701|2011-06-16 20:00,17,145.96,148.32,145.75,148.32,55
20110701|2011-06-16 20:30,17,148.25,148.25,146.75,148,30
20110701|2011-06-16 21:00,17,147.98,147.98,147.2,147.2,16
20110701|2011-06-16 21:30,17,146.75,146.75,146.7,146.7,7
20110701|2011-06-16 22:00,17,146.7,146.75,146.4,146.4,22
20110701|2011-06-16 22:30,17,146.4,146.4,145.9,145.9,15
20110701|2011-06-16 23:00,17,146.66,147.25,146.66,146.9,18
20110701|2011-06-16 23:30,17,146.8,146.8,146.8,146.8,4
20110701|2011-06-17 00:00,17,146.8,146.8,146.8,146.8,5
20110701|2011-06-17 00:30,17,145.9,147.82,145.9,147.69,73
20110701|2011-06-17 01:00,17,147.69,147.85,146.2,147.85,27
20110701|2011-06-17 01:30,17,147.14,147.14,146.62,146.96,13
20110701|2011-06-17 02:00,17,146.25,146.26,145.91,146.2,28
20110701|2011-06-17 02:30,17,146.2,146.84,146,146,28
20110701|2011-06-17 03:00,17,146.05,146.05,145,145,175
20110701|2011-06-17 03:30,17,145,145,144.1,144.84,146
20110701|2011-06-17 04:00,17,144.85,145.57,144.26,145.57,29
20110701|2011-06-17 04:30,17,145.59,145.69,145,145.69,42
20110701|2011-06-17 05:00,17,145.8,146.19,145.8,146.01,19
20110701|2011-06-17 05:30,17,146.49,146.49,145.51,145.51,7
20110701|2011-06-17 06:00,17,146.18,146.18,145.65,145.65,2
20110701|2011-06-17 07:00,17,146,146.75,145.65,145.7,49
20110701|2011-06-17 07:30,17,145.62,146.38,145.62,146.38,15
20110701|2011-06-17 08:00,17,146.5,146.55,146,146.55,21
20110701|2011-06-17 08:30,17,146.5,146.5,145.01,145.3,119
20110701|2011-06-17 09:00,17,145.3,147.45,145.3,146,173
20110701|2011-06-17 09:30,17,146.15,146.74,145.06,145.98,361
20110701|2011-06-17 10:00,17,145.92,146.14,145.01,145.43,369
20110701|2011-06-17 10:30,17,145.47,146.04,145.47,146,250
20110701|2011-06-17 11:00,17,145.64,146.08,145.45,145.5,219
20110701|2011-06-17 11:30,17,145.5,146.09,145.2,145.49,102
20110701|2011-06-17 12:00,17,145.49,146,145.49,146,50
20110701|2011-06-17 12:30,17,146,146.18,145.5,145.55,77
20110701|2011-06-17 13:00,17,145.54,145.9,145.03,145.05,483
20110701|2011-06-19 20:00,20,145.4,146.12,145.16,145.58,13
20110701|2011-06-19 20:30,20,145.5,145.5,145.18,145.4,19
20110701|2011-06-19 21:00,20,145.2,145.61,145,145.61,57
20110701|2011-06-19 21:30,20,145.45,145.45,145.41,145.41,7
20110701|2011-06-19 22:00,20,145.02,145.02,145.02,145.02,1
20110701|2011-06-19 22:30,20,145.01,145.43,145,145.3,41
20110701|2011-06-20 00:00,20,145.3,145.31,145.05,145.3,68
20110701|2011-06-20 00:30,20,145.3,145.31,145.3,145.31,9
20110701|2011-06-20 01:00,20,145.31,145.31,145.1,145.1,14
20110701|2011-06-20 01:30,20,145.29,145.8,145.12,145.14,14
20110701|2011-06-20 02:00,20,145.31,145.32,145.3,145.32,5
20110701|2011-06-20 02:30,20,145.72,145.95,145.1,145.51,41
20110701|2011-06-20 03:00,20,146,147.1,146,146.2,16
20110701|2011-06-20 03:30,20,146.25,146.25,145.65,145.65,7
20110701|2011-06-20 04:00,20,145.71,146.48,145.6,146.48,14
20110701|2011-06-20 04:30,20,146,146.5,145.7,145.8,69
20110701|2011-06-20 06:00,20,146.98,147.05,146.98,147.05,9
20110701|2011-06-20 07:00,20,146.05,146.3,145.56,145.94,184
20110701|2011-06-20 07:30,20,145.86,146.84,145.61,146.84,14
20110701|2011-06-20 08:00,20,146.71,146.71,146,146.12,27
20110701|2011-06-20 08:30,20,146.2,146.53,145.61,145.61,126
20110701|2011-06-20 09:00,20,146.06,146.4,145,145.06,195
20110701|2011-06-20 09:30,20,145.12,145.12,144.1,144.43,254
20110701|2011-06-20 10:00,20,144.43,145.98,144.29,145.28,172
20110701|2011-06-20 10:30,20,145.47,145.74,145.1,145.57,143
20110701|2011-06-20 11:00,20,145.75,146.2,145.58,145.61,186
20110701|2011-06-20 11:30,20,145.75,146.5,145.75,146.22,64
20110701|2011-06-20 12:00,20,146.1,146.49,146.07,146.29,34
20110701|2011-06-20 12:30,20,146.48,150.6,146.48,150.24,269
20110701|2011-06-20 13:00,20,150.25,150.38,148.07,148.11,241
20110701|2011-06-20 20:00,21,149.05,151.75,149.05,150.96,22
20110701|2011-06-20 20:30,21,150,150,149.1,149.25,34
20110701|2011-06-20 21:00,21,149.14,149.4,149.14,149.4,3
20110701|2011-06-20 21:30,21,149.4,149.4,149.14,149.14,4
20110701|2011-06-20 22:00,21,149.07,149.07,149.04,149.07,7
20110701|2011-06-20 23:00,21,149.18,149.18,149.04,149.07,7
20110701|2011-06-20 23:30,21,149.15,149.15,149.15,149.15,1
20110701|2011-06-21 00:30,21,149.18,149.18,149.18,149.18,3
20110701|2011-06-21 01:30,21,149.4,149.8,149.4,149.8,3
20110701|2011-06-21 02:00,21,149.26,149.4,149.1,149.4,16
20110701|2011-06-21 02:30,21,149.25,150.04,149.25,150.04,85
20110701|2011-06-21 03:00,21,150,150.8,149.35,149.55,24
20110701|2011-06-21 03:30,21,150.2,150.2,149.6,149.9,11
20110701|2011-06-21 04:00,21,149.61,150.2,149.6,150.2,20
20110701|2011-06-21 04:30,21,150.1,150.35,150.1,150.2,16
20110701|2011-06-21 05:00,21,150.35,150.49,150.35,150.49,3
20110701|2011-06-21 05:30,21,150.78,150.86,150.78,150.86,9
20110701|2011-06-21 06:00,21,150.88,150.9,150.36,150.36,12
20110701|2011-06-21 06:30,21,150.99,151,150.99,151,4
20110701|2011-06-21 07:00,21,150.81,152,150.81,152,52
20110701|2011-06-21 07:30,21,151.93,151.93,150.17,150.67,37
20110701|2011-06-21 08:00,21,150.65,150.86,150.47,150.47,53
20110701|2011-06-21 08:30,21,150.5,151.17,150.03,150.55,111
20110701|2011-06-21 09:00,21,150.94,152.65,150.45,152.31,330
20110701|2011-06-21 09:30,21,152.31,154.73,152.31,154.73,768
20110701|2011-06-21 10:00,21,154.73,154.73,153.91,154.05,95
20110701|2011-06-21 10:30,21,154.12,154.58,153,154.35,122
20110701|2011-06-21 11:00,21,154.35,154.6,153.95,154.53,33
20110701|2011-06-21 11:30,21,154.51,154.73,154.51,154.73,37
20110701|2011-06-21 12:30,21,154.73,154.73,154.73,154.73,1
20110701|2011-06-21 13:00,21,154.73,154.73,154.27,154.73,338
20110701|2011-06-21 20:00,22,156.2,158.35,156.2,157.82,45
20110701|2011-06-21 20:30,22,157.35,157.82,157.35,157.45,7
20110701|2011-06-21 21:00,22,157.8,157.8,157.63,157.8,14
20110701|2011-06-21 22:00,22,157.85,158.44,157.85,158.44,33
20110701|2011-06-21 22:30,22,158.44,158.44,157.67,157.67,6
20110701|2011-06-21 23:00,22,157.61,158.49,157.61,158.49,19
20110701|2011-06-21 23:30,22,158.5,158.63,157.61,157.61,29
20110701|2011-06-22 00:00,22,157.61,158.15,157.35,158.15,23
20110701|2011-06-22 00:30,22,158.5,158.83,158.5,158.83,25
20110701|2011-06-22 01:00,22,158.63,159.12,158.5,159.12,64
20110701|2011-06-22 01:30,22,158.9,159.68,158.9,159.41,295
20110701|2011-06-22 02:00,22,159.65,160.1,159.63,160.1,560
20110701|2011-06-22 02:30,22,160.1,160.1,159.7,159.7,118
20110701|2011-06-22 03:00,22,159.81,159.81,157.1,157.11,113
20110701|2011-06-22 03:30,22,158.4,158.6,158.02,158.02,16
20110701|2011-06-22 04:00,22,158,158.67,157.98,157.98,11
20110701|2011-06-22 04:30,22,158,159.09,157.8,157.99,137
20110701|2011-06-22 05:00,22,159.46,160.19,157.96,158.25,368
20110701|2011-06-22 05:30,22,158.5,159,158.5,159,3
20110701|2011-06-22 06:00,22,159.8,160,159.49,159.5,23
20110701|2011-06-22 06:30,22,159.21,160.17,159.2,160.17,48
20110701|2011-06-22 07:00,22,160.17,160.17,159.97,159.97,84
20110701|2011-06-22 07:30,22,159.97,160.18,159.5,159.9,149
20110701|2011-06-22 08:00,22,160.15,160.28,159.71,159.82,339
20110701|2011-06-22 08:30,22,159.8,160.52,159.8,160.03,170
20110701|2011-06-22 09:00,22,160.12,160.45,160.02,160.37,273
20110701|2011-06-22 09:30,22,160.17,160.52,160.17,160.4,277
20110701|2011-06-22 10:00,22,160.26,160.49,160,160,406
20110701|2011-06-22 10:30,22,160,160.45,159.3,159.4,398
20110701|2011-06-22 11:00,22,159.25,160.28,158.14,160.14,482
20110701|2011-06-22 11:30,22,160.14,160.51,160.09,160.5,963
20110701|2011-06-22 12:00,22,160.5,160.51,160.3,160.45,368
20110701|2011-06-22 12:30,22,160.45,161.19,160.3,161.14,943
20110701|2011-06-22 13:00,22,161.15,161.58,160.65,161.56,854
20110701|2011-06-22 20:00,23,162,163.25,162,163,35
20110701|2011-06-22 20:30,23,162.55,163.25,162.55,163.25,29
20110701|2011-06-22 21:00,23,163.25,163.87,162,162.23,147
20110701|2011-06-22 21:30,23,162.01,163.16,162.01,163.16,13
20110701|2011-06-22 22:00,23,163.5,164.08,163.5,163.8,70
20110701|2011-06-22 22:30,23,164.07,164.36,164,164.36,45
20110701|2011-06-22 23:00,23,164.36,164.59,164.36,164.5,96
20110701|2011-06-23 00:00,23,164.5,164.59,164.5,164.59,15
20110701|2011-06-23 00:30,23,164.58,164.59,164.58,164.59,5
20110701|2011-06-23 01:30,23,164.5,164.88,164,164.88,62
20110701|2011-06-23 02:00,23,164.88,165,164.7,165,46
20110701|2011-06-23 02:30,23,165,165.12,165,165.12,118
20110701|2011-06-23 03:00,23,165.12,166.14,165.12,166.14,1104
20110701|2011-06-23 03:30,23,166.1,166.2,166,166,13
20110701|2011-06-23 04:00,23,166.19,166.2,166.19,166.2,10
20110701|2011-06-23 04:30,23,166.2,166.2,165.9,166.2,26
20110701|2011-06-23 05:00,23,166.2,166.3,166.19,166.3,162
20110701|2011-06-23 05:30,23,166.3,166.4,166.3,166.3,24
20110701|2011-06-23 06:00,23,166.4,166.7,166.14,166.38,347
20110701|2011-06-23 07:00,23,166.35,166.65,166,166.38,21
20110701|2011-06-23 07:30,23,166.01,166.16,164.08,166,153
20110701|2011-06-23 08:00,23,165.82,165.82,165.1,165.25,30
20110701|2011-06-23 08:30,23,165.1,165.1,163.99,164.05,189
20110701|2011-06-23 09:00,23,164.05,164.96,164.05,164.68,97
20110701|2011-06-23 09:30,23,164.65,164.65,163.5,163.85,132
20110701|2011-06-23 10:00,23,163.95,164.69,163.73,164.69,199
20110701|2011-06-23 10:30,23,164.68,164.9,163.9,164.57,203
20110701|2011-06-23 11:00,23,164.38,164.6,164.05,164.54,78
20110701|2011-06-23 11:30,23,164.5,164.69,164.39,164.45,90
20110701|2011-06-23 12:00,23,164.66,165.25,164.55,165.25,134
20110701|2011-06-23 12:30,23,165.05,166.38,165.05,166.12,450
20110701|2011-06-23 13:00,23,165.85,166.22,163.29,166.22,593
20110701|2011-06-23 20:30,24,165.92,165.95,165.92,165.95,5
20110701|2011-06-23 22:00,24,166,166,166,166,2
20110701|2011-06-24 00:00,24,166,166,166,166,2
20110701|2011-06-24 00:30,24,166.38,166.38,166.38,166.38,3
20110701|2011-06-24 01:00,24,166.38,166.38,166.38,166.38,14
20110701|2011-06-24 01:30,24,166.38,166.38,166.38,166.38,8
20110701|2011-06-24 02:00,24,166.38,166.38,166.38,166.38,2
20110701|2011-06-24 02:30,24,166.59,166.59,166.59,166.59,14
20110701|2011-06-24 03:00,24,166.59,166.59,166.59,166.59,7
20110701|2011-06-24 03:30,24,166.59,166.59,166.59,166.59,4
20110701|2011-06-24 04:00,24,166.59,166.59,166.59,166.59,4
20110701|2011-06-24 04:30,24,166.59,166.59,166.59,166.59,1
20110701|2011-06-24 05:00,24,166.59,166.59,166.59,166.59,3
20110701|2011-06-24 05:30,24,166.59,166.59,166.59,166.59,4
20110701|2011-06-24 06:00,24,166.5,166.5,163.5,163.5,11
20110701|2011-06-24 08:30,24,166,166.48,166,166.48,15
20110701|2011-06-24 09:00,24,166.32,166.32,166.32,166.32,16
20110701|2011-06-24 09:30,24,166,166.2,166,166.2,3
20110701|2011-06-24 10:00,24,166,166.08,164.81,164.81,12
20110701|2011-06-24 10:30,24,166.1,166.1,165,166.09,5
20110701|2011-06-24 11:00,24,165.5,166.2,164.82,164.82,11
20110701|2011-06-24 11:30,24,165.7,166.08,165,165,3
20110701|2011-06-24 12:00,24,165.15,165.75,165.15,165.75,8
20110701|2011-06-24 12:30,24,165,165.19,165,165.19,8
20110701|2011-06-24 13:00,24,165.3,165.3,163.4,163.4,15
20110701|2011-06-26 22:30,27,161.5,161.5,161.5,161.5,1
20110701|2011-06-27 00:30,27,162,162,161.2,161.2,6
20110701|2011-06-27 01:00,27,161.41,161.5,161.41,161.5,2
20110701|2011-06-27 03:00,27,160.9,160.9,160.9,160.9,1
20110701|2011-06-27 04:30,27,162.06,162.06,162.06,162.06,1
20110701|2011-06-27 05:00,27,161.42,161.42,161.42,161.42,1
20110701|2011-06-27 06:00,27,162.02,162.02,162.02,162.02,1
20110701|2011-06-27 07:00,27,162,162,162,162,4
20110701|2011-06-27 08:30,27,161,161.9,158.9,159,65
20110701|2011-06-27 09:30,27,160.1,160.1,160.1,160.1,10
20110701|2011-06-27 10:00,27,160,160.9,160,160.9,8
20110701|2011-06-27 10:30,27,159.5,160.9,159.5,159.5,15
20110701|2011-06-27 11:00,27,160.48,160.48,158.6,159,42
20110701|2011-06-27 11:30,27,159.32,161,159.32,161,13
20110701|2011-06-27 12:00,27,161.26,163.94,161,163.94,42
20110701|2011-06-27 12:30,27,161.5,161.5,161.45,161.45,2
20110701|2011-06-27 13:00,27,161.5,164.09,159.59,159.59,30
20110701|2011-06-28 01:30,28,159.03,159.03,159.03,159.03,1
20110701|2011-06-28 06:30,28,161.39,161.4,161.39,161.4,3
20110701|2011-06-28 07:00,28,161.39,161.39,161.39,161.39,1
20110701|2011-06-28 07:30,28,161.35,161.36,160.7,160.7,3
20110701|2011-06-28 09:00,28,160,160,159.83,159.83,3
20110701|2011-06-28 09:30,28,159.47,160.75,159.47,160,28
20110701|2011-06-28 10:00,28,159.8,159.8,159.02,159.02,27
20110701|2011-06-28 11:30,28,160,160,160,160,1
20110701|2011-06-28 12:00,28,161,161,160.9,160.9,5
20110701|2011-06-28 12:30,28,160.88,160.88,160.88,160.88,2
20110701|2011-06-28 13:00,28,161.71,161.9,161.71,161.9,2
20110701|2011-06-28 20:00,29,161.96,161.96,161.96,161.96,1
20110701|2011-06-28 20:30,29,162,162,162,162,1
20110701|2011-06-28 22:00,29,162,162,162,162,1
20110701|2011-06-29 03:00,29,161,161,161,161,1
20110701|2011-06-29 06:00,29,161.75,161.75,161.6,161.6,4
20110701|2011-06-29 06:30,29,161.9,161.9,161.9,161.9,5
20110701|2011-06-29 08:30,29,161.8,161.8,161.5,161.5,6
20110701|2011-06-29 09:30,29,161.95,161.95,161.1,161.1,13
20110701|2011-06-29 10:00,29,161.85,162.4,161.17,162.4,10
20110701|2011-06-29 10:30,29,162,162,162,162,1
20110701|2011-06-29 12:00,29,162.4,162.4,162.4,162.4,5
20110701|2011-06-29 13:00,29,162.6,162.75,162.6,162.75,2
20110701|2011-06-30 03:30,30,162.75,162.75,162.7,162.7,2
20110701|2011-06-30 06:00,30,163,163,163,163,5
20110701|2011-06-30 07:00,30,162.9,162.9,158.6,158.65,57
20110701|2011-06-30 07:30,30,159.2,160.95,158.1,158.1,19
20110701|2011-06-30 08:00,30,158,158,158,158,1
20110701|2011-06-30 08:30,30,158.44,158.44,158.44,158.44,1
20110701|2011-06-30 09:00,30,158.1,158.44,158.1,158.44,7
20110701|2011-06-30 10:30,30,158.51,160.95,158.3,158.3,22
20110701|2011-06-30 11:00,30,158.18,158.18,158.18,158.18,1
20110701|2011-06-30 11:30,30,158.2,158.4,158,158.4,26
20110701|2011-06-30 12:00,30,158.96,159,158.96,159,30
20110701|2011-06-30 13:00,30,160.2,160.2,160.2,160.2,3
20110701|2011-06-30 20:00,1,160.2,160.2,160.2,160.2,1
20110701|2011-07-01 01:30,1,160.2,160.2,160.2,160.2,2
20110701|2011-07-01 03:30,1,160.2,160.2,160.2,160.2,5
20110701|2011-07-01 04:00,1,160.68,160.95,160.68,160.95,16
20110701|2011-07-01 05:30,1,160.5,160.5,160.5,160.5,5
20110701|2011-07-01 06:00,1,160.2,160.2,160.2,160.2,5
20110701|2011-07-01 09:00,1,160.44,160.44,160.44,160.44,1
20110701|2011-07-01 09:30,1,160.2,160.62,160,160.62,50
20110701|2011-07-01 10:00,1,161.25,161.25,161.25,161.25,3
20110701|2011-07-01 10:30,1,161.25,161.25,161.25,161.25,31
20110701|2011-07-01 11:00,1,161.5,161.5,161.5,161.5,2
20110701|2011-07-01 11:30,1,161.5,161.5,161.5,161.5,1
20110701|2011-07-01 12:00,1,161.5,161.5,161.5,161.5,1
20110701|2011-07-01 12:30,1,161.5,161.5,161.5,161.5,5
20110701|2011-07-01 13:00,1,161.5,161.5,161.5,161.5,5
20110701|2011-07-04 20:30,5,161.5,161.5,161.5,161.5,20
20110701|2011-07-04 21:00,5,161,161.5,161,161.5,2
20110701|2011-07-04 21:30,5,161.5,161.5,161.5,161.5,10
20110701|2011-07-04 23:00,5,161.5,161.5,161.5,161.5,1
20110701|2011-07-05 01:30,5,161.5,161.5,161.5,161.5,2
20110701|2011-07-05 02:00,5,161.1,161.1,161,161,10
20110701|2011-07-05 03:00,5,161.5,161.8,161.5,161.8,7
20110701|2011-07-05 05:00,5,161.8,161.8,161.8,161.8,2
20110701|2011-07-05 05:30,5,161.8,161.8,161.8,161.8,10
20110701|2011-07-05 07:00,5,161.8,161.8,161.8,161.8,1
20110701|2011-07-05 07:30,5,161.8,161.8,161.8,161.8,2
20110701|2011-07-05 08:00,5,161.8,161.8,161.8,161.8,21
20110701|2011-07-05 08:30,5,161.8,162.05,161.8,162.05,11
20110701|2011-07-05 09:00,5,162.05,162.05,161.75,161.75,25
20110701|2011-07-05 09:30,5,161.65,161.75,160,160,96
20110701|2011-07-05 10:00,5,160,160,159,159,21
20110701|2011-07-05 10:30,5,159.78,159.78,159.78,159.78,1
20110701|2011-07-05 11:00,5,159.6,159.6,158.9,158.9,15
20110701|2011-07-05 11:30,5,158.6,158.8,158,158,6
20110701|2011-07-05 12:30,5,158.25,158.25,158.25,158.25,1
20110701|2011-07-05 13:00,5,159,159,159,159,1
20110701|2011-07-06 06:30,6,159.97,159.97,159.95,159.95,3
20110701|2011-07-06 07:00,6,160.25,160.25,160.25,160.25,1
20110701|2011-07-06 08:30,6,160.92,160.95,160.92,160.95,2
20110701|2011-07-06 09:00,6,160.32,160.32,160.32,160.32,1
20110701|2011-07-06 09:30,6,160.78,160.88,160.61,160.8,35
20110701|2011-07-06 10:00,6,160.77,160.82,159,159,21
20110701|2011-07-06 10:30,6,159.7,159.75,159.18,159.18,5
20110701|2011-07-06 11:00,6,158.56,158.56,157.35,157.7,12
20110701|2011-07-06 12:00,6,157.6,157.6,156,156,12
20110701|2011-07-06 12:30,6,156,156,155,155,9
20110701|2011-07-06 13:00,6,152.5,152.5,152,152,6
20110701|2011-07-06 20:00,7,148,148,147.47,147.47,6
20110701|2011-07-07 07:00,7,146.53,146.53,146.39,146.39,2
20110701|2011-07-07 07:30,7,150,150,150,150,3
20110701|2011-07-07 08:30,7,148.5,148.5,148.5,148.5,2
20110701|2011-07-07 09:30,7,150.75,150.9,150.75,150.9,6
20110701|2011-07-07 10:00,7,151.25,151.25,151.25,151.25,4
20110701|2011-07-07 12:30,7,144,144,138.69,143.5,4
20110701|2011-07-07 13:00,7,135.57,140,135.57,138,4
20111001|2009-08-13 10:00,13,76,76,76,76,2
20111001|2009-11-02 10:30,2,77.88,77.88,77.88,77.88,3
20111001|2009-11-03 11:00,3,77.05,77.05,77.05,77.05,2
20111001|2010-04-27 12:30,27,78.3,78.3,78.3,78.3,1
20111001|2010-04-30 06:00,30,78.02,78.02,78.02,78.02,1
20111001|2010-06-25 12:00,25,78.35,78.35,78.35,78.35,4
20111001|2010-07-26 13:00,26,73.62,73.62,73.62,73.62,1
20111001|2010-07-28 12:30,28,73,73,73,73,1
20111001|2010-07-28 13:00,28,72.6,72.6,72.6,72.6,1
20111001|2010-07-30 12:30,30,73.6,73.62,73.6,73.62,2
20111001|2010-09-10 11:30,10,83,83,83,83,1
20111001|2010-09-13 11:00,13,84.5,84.5,84.5,84.5,1
20111001|2010-09-13 12:30,13,84.5,84.5,84.5,84.5,3
20111001|2010-09-13 13:00,13,85,85,85,85,1
20111001|2010-09-13 20:30,14,85.08,85.08,85.08,85.08,1
20111001|2010-09-15 12:30,15,85,85,85,85,1
20111001|2010-09-16 09:00,16,85.99,85.99,85.99,85.99,1
20111001|2010-09-17 08:30,17,87.56,87.56,87.56,87.56,1
20111001|2010-09-17 13:00,17,87.56,87.56,87.56,87.56,1
20111001|2010-09-20 09:00,20,90,90,90,90,1
20111001|2010-09-20 11:00,20,90,90,89,89,6
20111001|2010-09-20 23:30,21,88.5,88.5,88.5,88.5,1
20111001|2010-09-21 09:00,21,88.5,89,88.5,89,2
20111001|2010-09-22 09:30,22,89.5,89.5,89.5,89.5,1
20111001|2010-09-22 12:30,22,89.55,89.55,89.55,89.55,1
20111001|2010-09-22 13:00,22,89.5,89.5,89.5,89.5,3
20111001|2010-09-23 07:30,23,89,89,89,89,1
20111001|2010-09-27 12:00,27,90.74,90.75,90.74,90.75,2
20111001|2010-09-27 21:00,28,91,91,91,91,1
20111001|2010-09-28 08:00,28,91.39,91.39,91.39,91.39,2
20111001|2010-09-30 12:00,30,88,88,88,88,1
20111001|2010-10-07 12:30,7,89.7,89.7,89.7,89.7,1
20111001|2010-10-12 06:00,12,92.8,92.8,92.8,92.8,3
20111001|2010-10-12 08:30,12,91.5,91.5,91.5,91.5,1
20111001|2010-10-14 21:30,15,93.86,93.86,93.86,93.86,1
20111001|2010-10-21 09:00,21,92.5,92.5,92.5,92.5,1
20111001|2010-10-22 09:00,22,92.5,92.5,92.5,92.5,1
20111001|2010-10-24 20:00,25,94.5,94.5,94.5,94.5,1
20111001|2010-10-26 08:30,26,98.19,98.19,98.19,98.19,1
20111001|2010-10-26 20:30,27,98,98,98,98,1
20111001|2010-10-27 07:00,27,98.01,98.01,98,98,3
20111001|2010-10-27 10:30,27,97,97,97,97,2
20111001|2010-10-27 13:00,27,97.35,97.35,97.35,97.35,1
20111001|2010-10-31 22:00,1,100,100,100,100,1
20111001|2010-11-01 00:00,1,100,100,100,100,2
20111001|2010-11-02 07:00,2,102.5,103,102.5,103,2
20111001|2010-11-02 08:30,2,104,104,104,104,1
20111001|2010-11-03 00:00,3,105.65,105.65,105.65,105.65,3
20111001|2010-11-03 03:30,3,106.01,106.01,106.01,106.01,1
20111001|2010-11-03 10:00,3,103.5,103.5,103.5,103.5,2
20111001|2010-11-03 10:30,3,103,103,103,103,1
20111001|2010-11-03 12:30,3,104.5,109.59,103.96,109.59,37
20111001|2010-11-03 20:30,4,110.27,110.27,110.27,110.27,1
20111001|2010-11-04 08:30,4,110.57,110.57,110.57,110.57,1
20111001|2010-11-04 09:30,4,110.5,110.5,110.5,110.5,1
20111001|2010-11-04 10:30,4,110.5,111.49,110.5,111.49,10
20111001|2010-11-04 11:00,4,111.6,111.6,111.3,111.3,2
20111001|2010-11-04 13:00,4,111.89,111.89,111.89,111.89,1
20111001|2010-11-04 20:00,5,111.3,115,111.3,115,6
20111001|2010-11-04 20:30,5,115,115,115,115,17
20111001|2010-11-04 22:00,5,115.23,115.23,115.01,115.01,5
20111001|2010-11-05 10:00,5,113,113,113,113,1
20111001|2010-11-05 12:00,5,114.5,114.9,114.5,114.9,3
20111001|2010-11-05 13:00,5,113.49,113.49,113.49,113.49,1
20111001|2010-11-07 20:00,8,115,115,115,115,1
20111001|2010-11-07 20:30,8,116.63,116.63,116.63,116.63,1
20111001|2010-11-08 01:30,8,117,117,117,117,2
20111001|2010-11-08 03:30,8,117.88,117.88,117.88,117.88,1
20111001|2010-11-08 08:30,8,117.89,117.89,117.89,117.89,3
20111001|2010-11-08 09:00,8,118,118,118,118,2
20111001|2010-11-08 09:30,8,118.47,118.47,118.47,118.47,1
20111001|2010-11-08 10:00,8,118.4,118.42,118.4,118.42,2
20111001|2010-11-08 11:00,8,118.42,118.42,118.42,118.42,1
20111001|2010-11-08 12:30,8,118.49,118.49,118.49,118.49,1
20111001|2010-11-08 20:00,9,119,120.4,119,120.4,2
20111001|2010-11-08 20:30,9,119.89,119.89,119.89,119.89,1
20111001|2010-11-08 23:30,9,120,120,120,120,2
20111001|2010-11-09 04:00,9,122.16,122.16,122.16,122.16,3
20111001|2010-11-09 07:30,9,122.71,123.2,122.71,123.2,2
20111001|2010-11-09 08:30,9,123.46,123.46,123.46,123.46,2
20111001|2010-11-09 09:30,9,123.44,123.44,123.44,123.44,1
20111001|2010-11-09 11:30,9,123.49,123.49,123.49,123.49,7
20111001|2010-11-09 21:00,10,123.56,123.56,123.56,123.56,4
20111001|2010-11-09 21:30,10,123.56,123.56,123.56,123.56,1
20111001|2010-11-10 02:30,10,125.71,125.71,125.71,125.71,17
20111001|2010-11-10 03:00,10,126.99,126.99,126.99,126.99,2
20111001|2010-11-10 03:30,10,126.27,126.27,126.27,126.27,1
20111001|2010-11-10 09:00,10,123,123,123,123,3
20111001|2010-11-10 09:30,10,118,123,118,123,9
20111001|2010-11-10 20:00,11,119.13,119.13,119.13,119.13,1
20111001|2010-11-11 01:00,11,118.01,118.01,118.01,118.01,1
20111001|2010-11-11 07:00,11,117.01,117.01,116.77,116.77,2
20111001|2010-11-11 08:00,11,116.01,116.95,116.01,116.95,3
20111001|2010-11-11 08:30,11,116.58,116.58,116.58,116.58,1
20111001|2010-11-11 09:30,11,117.5,117.5,117.5,117.5,1
20111001|2010-11-11 10:30,11,116.5,116.5,116,116,3
20111001|2010-11-11 11:00,11,115.01,115.01,115.01,115.01,1
20111001|2010-11-11 12:30,11,115,115,115,115,1
20111001|2010-11-11 13:00,11,115.77,115.77,115.77,115.77,1
20111001|2010-11-11 20:00,12,114.01,114.01,114.01,114.01,1
20111001|2010-11-14 23:30,15,107.5,107.5,107.3,107.3,11
20111001|2010-11-15 07:00,15,112.68,112.68,112.68,112.68,1
20111001|2010-11-16 01:30,16,110.6,110.6,110.6,110.6,1
20111001|2010-11-16 09:30,16,108,108,108,108,1
20111001|2010-11-16 10:30,16,108.85,108.85,108.85,108.85,1
20111001|2010-11-16 11:00,16,107.5,108,107.5,108,7
20111001|2010-11-16 12:30,16,107.5,107.5,107.5,107.5,2
20111001|2010-11-16 13:00,16,108.5,108.5,107,107,5
20111001|2010-11-17 02:30,17,106.07,106.07,106.07,106.07,1
20111001|2010-11-17 03:30,17,106.07,106.07,106.06,106.06,2
20111001|2010-11-17 08:30,17,105.5,105.5,105,105,3
20111001|2010-11-17 09:00,17,104.15,104.15,104.15,104.15,2
20111001|2010-11-17 09:30,17,106.37,106.37,106.37,106.37,5
20111001|2010-11-17 10:00,17,105.71,105.71,105.71,105.71,2
20111001|2010-11-17 10:30,17,104,104,104,104,1
20111001|2010-11-17 12:30,17,104,104,104,104,1
20111001|2010-11-18 12:30,18,107,107,107,107,2
20111001|2010-11-18 13:00,18,107.5,107.5,107.5,107.5,1
20111001|2010-11-18 22:30,19,104,104,104,104,5
20111001|2010-11-19 06:30,19,103.5,103.5,102.5,102.5,2
20111001|2010-11-19 13:00,19,102.6,102.6,102.6,102.6,1
20111001|2010-11-22 05:30,22,100,100,100,100,1
20111001|2010-11-22 06:30,22,100,100,100,100,1
20111001|2010-11-22 07:00,22,100,100,100,100,1
20111001|2010-11-22 09:00,22,100,101.5,100,101.5,2
20111001|2010-11-23 09:00,23,95.76,95.76,95.76,95.76,1
20111001|2010-11-23 09:30,23,94.5,94.5,94.05,94.05,5
20111001|2010-11-23 10:30,23,94.06,94.06,94.06,94.06,1
20111001|2010-11-23 11:30,23,94.05,94.05,94.05,94.05,1
20111001|2010-11-23 12:00,23,94.05,94.05,94.05,94.05,2
20111001|2010-11-23 13:00,23,94.29,94.29,93.62,93.99,9
20111001|2010-11-23 20:00,24,95,96,95,96,29
20111001|2010-11-23 20:30,24,100,100.3,100,100.3,10
20111001|2010-11-23 21:30,24,100,100,100,100,1
20111001|2010-11-24 06:00,24,97.15,97.15,97.15,97.15,1
20111001|2010-11-25 20:00,26,96,96,96,96,1
20111001|2010-11-29 20:00,30,100,100,100,100,2
20111001|2010-11-29 20:30,30,100,100,100,100,3
20111001|2010-11-29 21:00,30,98,98,98,98,1
20111001|2010-11-29 23:00,30,98,98,98,98,10
20111001|2010-11-30 00:30,30,99.22,99.22,99.22,99.22,1
20111001|2010-11-30 03:30,30,101,101,101,101,1
20111001|2010-11-30 11:30,30,100,100,100,100,1
20111001|2010-12-01 06:00,1,101.48,101.48,101.48,101.48,1
20111001|2010-12-01 09:00,1,101.5,101.5,101.2,101.2,7
20111001|2010-12-01 10:30,1,101.5,101.5,101.5,101.5,1
20111001|2010-12-01 11:00,1,102,102,102,102,1
20111001|2010-12-01 12:00,1,102.98,103,102.09,102.09,5
20111001|2010-12-01 13:00,1,104,104,104,104,2
20111001|2010-12-02 08:30,2,105,105,105,105,1
20111001|2010-12-02 09:00,2,105.87,105.87,105.87,105.87,4
20111001|2010-12-02 10:00,2,105.85,105.85,105.85,105.85,3
20111001|2010-12-02 10:30,2,105.85,105.85,104.5,104.5,4
20111001|2010-12-02 13:00,2,106,106,104.7,105,31
20111001|2010-12-02 20:30,3,105.82,105.82,105.82,105.82,1
20111001|2010-12-03 03:00,3,109.49,109.49,109.49,109.49,1
20111001|2010-12-03 10:30,3,110.32,110.32,110.32,110.32,1
20111001|2010-12-03 12:30,3,108.92,108.92,107.27,107.27,2
20111001|2010-12-03 13:00,3,107.25,107.25,106.96,106.96,19
20111001|2010-12-06 01:00,6,107.25,107.25,107.25,107.25,1
20111001|2010-12-06 03:30,6,106.01,106.01,106.01,106.01,1
20111001|2010-12-06 06:00,6,106.5,106.5,106.5,106.5,1
20111001|2010-12-06 06:30,6,105.48,105.48,105.48,105.48,1
20111001|2010-12-06 09:00,6,104.5,104.5,104.5,104.5,1
20111001|2010-12-06 10:30,6,104.94,104.94,104.94,104.94,1
20111001|2010-12-06 11:00,6,103.09,103.09,103.09,103.09,1
20111001|2010-12-06 12:30,6,102.9,102.9,102.9,102.9,1
20111001|2010-12-06 13:00,6,102.54,102.54,101.67,102.2,24
20111001|2010-12-08 02:30,8,100,100,100,100,1
20111001|2010-12-08 20:30,9,101.41,101.41,101.1,101.1,5
20111001|2010-12-08 21:00,9,101.01,101.01,101.01,101.01,1
20111001|2010-12-09 01:00,9,101,101,101,101,1
20111001|2010-12-09 10:00,9,104.35,104.35,104.35,104.35,1
20111001|2010-12-12 20:30,13,105.5,105.5,105.5,105.5,1
20111001|2010-12-13 00:00,13,105.5,105.5,105.5,105.5,4
20111001|2010-12-13 03:30,13,106.41,106.46,106.41,106.46,3
20111001|2010-12-13 20:00,14,107.5,107.5,107.5,107.5,2
20111001|2010-12-14 05:00,14,111.72,111.72,111.72,111.72,1
20111001|2010-12-14 08:30,14,111.77,111.77,111.77,111.77,1
20111001|2010-12-14 22:30,15,109.43,109.43,109.43,109.43,1
20111001|2010-12-15 06:00,15,107.61,107.61,107.61,107.61,3
20111001|2010-12-15 10:30,15,108.95,108.95,108.95,108.95,2
20111001|2010-12-17 10:00,17,103.88,103.88,103.88,103.88,1
20111001|2010-12-20 13:00,20,112.43,112.43,112.43,112.43,1
20111001|2010-12-21 03:30,21,115,115,115,115,12
20111001|2010-12-21 06:00,21,115,115,115,115,1
20111001|2010-12-21 07:00,21,116.5,116.5,116.5,116.5,1
20111001|2010-12-21 09:30,21,116.49,116.49,116.49,116.49,1
20111001|2010-12-21 10:00,21,116.5,117,116.5,117,24
20111001|2010-12-21 13:00,21,109.16,109.16,109.16,109.16,1
20111001|2010-12-23 11:00,23,106,106,106,106,1
20111001|2010-12-23 12:00,23,106.06,106.06,106.06,106.06,2
20111001|2010-12-23 12:30,23,107,107,107,107,1
20111001|2010-12-27 08:00,27,104,104,104,104,1
20111001|2010-12-29 11:00,29,109.95,109.95,109.95,109.95,1
20111001|2010-12-29 11:30,29,109.9,109.9,109.9,109.9,1
20111001|2010-12-30 11:30,30,106,106,106,106,1
20111001|2010-12-30 12:00,30,108,108,107.45,107.45,2
20111001|2010-12-30 13:00,30,109.8,109.97,109.8,109.97,3
20111001|2010-12-30 21:00,31,113,113,113,113,1
20111001|2011-01-03 07:00,3,113,113,113,113,1
20111001|2011-01-03 08:00,3,113,113,113,113,1
20111001|2011-01-03 12:00,3,111.47,111.47,111.47,111.47,1
20111001|2011-01-04 07:00,4,110.41,110.41,110.41,110.41,1
20111001|2011-01-05 12:00,5,112,112,112,112,1
20111001|2011-01-07 11:00,7,110,110,110,110,1
20111001|2011-01-10 08:30,10,115,115,115,115,1
20111001|2011-01-11 02:00,11,115,115,115,115,1
20111001|2011-01-11 04:00,11,115,115,115,115,2
20111001|2011-01-11 12:00,11,118.5,118.5,118,118,4
20111001|2011-01-11 20:00,12,118.5,118.5,118.5,118.5,2
20111001|2011-01-13 11:30,13,115.25,115.5,115.25,115.5,2
20111001|2011-01-14 06:00,14,113.15,113.15,113.15,113.15,1
20111001|2011-01-14 09:00,14,113.5,113.5,113.5,113.5,1
20111001|2011-01-14 09:30,14,113.5,113.5,113.5,113.5,1
20111001|2011-01-14 10:30,14,113.16,113.16,113.16,113.16,1
20111001|2011-01-18 02:30,18,113.5,113.5,113.5,113.5,2
20111001|2011-01-19 03:30,19,118.44,118.44,118.44,118.44,1
20111001|2011-01-20 02:00,20,116.21,116.21,116.21,116.21,1
20111001|2011-01-23 20:30,24,124,124,124,124,1
20111001|2011-01-24 08:30,24,124.53,124.85,124.53,124.85,2
20111001|2011-01-24 09:00,24,124.85,126.4,124.85,126.4,3
20111001|2011-01-24 20:30,25,123.05,123.05,123.05,123.05,2
20111001|2011-01-25 08:00,25,128,128,128,128,2
20111001|2011-01-25 08:30,25,123.61,123.61,123.61,123.61,1
20111001|2011-01-25 09:30,25,124.05,124.05,124,124,3
20111001|2011-01-25 10:00,25,123.03,123.03,123.03,123.03,1
20111001|2011-01-25 10:30,25,123,125.65,123,125.65,3
20111001|2011-01-25 11:30,25,124.6,124.6,124.6,124.6,1
20111001|2011-01-25 12:30,25,123.2,123.2,123.2,123.2,1
20111001|2011-01-25 20:00,26,123,123,123,123,1
20111001|2011-01-26 08:30,26,127.03,127.03,127.03,127.03,3
20111001|2011-01-26 09:00,26,124.05,124.05,124.05,124.05,1
20111001|2011-01-26 13:00,26,125,125,125,125,1
20111001|2011-01-26 20:00,27,126.5,126.5,126.5,126.5,1
20111001|2011-01-26 22:00,27,127.95,127.95,127.95,127.95,1
20111001|2011-01-27 10:30,27,126.5,126.5,126,126,3
20111001|2011-01-27 12:00,27,127.7,127.7,127.7,127.7,1
20111001|2011-01-28 02:30,28,126.8,126.8,126.8,126.8,1
20111001|2011-01-28 08:00,28,127.95,129.71,126,126,3
20111001|2011-01-28 13:00,28,126,127,126,127,2
20111001|2011-01-31 07:30,31,130,130,130,130,2
20111001|2011-02-01 07:30,1,130,130,130,130,2
20111001|2011-02-02 21:00,3,134,134,134,134,1
20111001|2011-02-03 01:30,3,134.21,134.96,134.21,134.96,4
20111001|2011-02-03 07:00,3,135.28,135.28,135.28,135.28,1
20111001|2011-02-03 08:00,3,135.21,135.21,135.21,135.21,1
20111001|2011-02-03 09:00,3,135.09,135.09,134.83,134.83,2
20111001|2011-02-03 09:30,3,134,134,134,134,1
20111001|2011-02-03 13:00,3,131.96,131.96,131.96,131.96,1
20111001|2011-02-04 02:00,4,131,131,130.29,130.29,2
20111001|2011-02-04 06:00,4,128.73,128.73,128.73,128.73,1
20111001|2011-02-04 08:30,4,132,133,131.5,133,25
20111001|2011-02-04 09:30,4,133,133,133,133,1
20111001|2011-02-04 10:00,4,131.41,131.41,131.41,131.41,2
20111001|2011-02-04 11:00,4,131.12,132.49,131.12,132.49,11
20111001|2011-02-04 12:30,4,131.91,132.49,131.91,132.49,4
20111001|2011-02-06 23:00,7,132.89,132.89,132.89,132.89,1
20111001|2011-02-07 09:30,7,133.9,133.9,133.9,133.9,1
20111001|2011-02-07 10:00,7,137,137.13,137,137.13,3
20111001|2011-02-07 10:30,7,137.13,137.13,135,135,3
20111001|2011-02-07 11:00,7,135,135.13,135,135.05,4
20111001|2011-02-07 21:00,8,137,137,137,137,1
20111001|2011-02-08 00:00,8,134.09,138,133.25,137.8,10
20111001|2011-02-08 10:30,8,137.47,137.47,137.47,137.47,1
20111001|2011-02-08 11:00,8,137.48,137.48,137.48,137.48,1
20111001|2011-02-08 11:30,8,137.83,137.83,137.83,137.83,2
20111001|2011-02-08 12:00,8,137.8,137.82,137.8,137.82,3
20111001|2011-02-08 12:30,8,138.5,138.5,138.25,138.25,2
20111001|2011-02-08 21:00,9,138.25,138.25,138.25,138.25,1
20111001|2011-02-09 12:00,9,142.89,142.89,142.89,142.89,1
20111001|2011-02-09 12:30,9,143.7,143.75,143.7,143.75,3
20111001|2011-02-09 13:00,9,143.75,143.75,143.75,143.75,2
20111001|2011-02-09 20:00,10,146.5,146.5,146.5,146.5,1
20111001|2011-02-10 08:30,10,147.09,147.1,147.09,147.1,4
20111001|2011-02-10 09:00,10,147.9,147.9,147.9,147.9,1
20111001|2011-02-10 10:00,10,148.8,148.8,148,148,2
20111001|2011-02-10 10:30,10,146.91,149.21,146.91,149.21,2
20111001|2011-02-10 11:30,10,150.71,150.71,150.71,150.71,1
20111001|2011-02-10 13:00,10,150.99,150.99,150.99,150.99,2
20111001|2011-02-10 20:30,11,146.2,146.2,146.2,146.2,1
20111001|2011-02-11 06:00,11,146.84,146.84,146.84,146.84,1
20111001|2011-02-11 06:30,11,148,148,148,148,1
20111001|2011-02-11 08:00,11,149.99,150,149.99,150,2
20111001|2011-02-11 09:00,11,147.5,147.5,147.5,147.5,1
20111001|2011-02-11 10:00,11,149.5,149.5,149.5,149.5,3
20111001|2011-02-11 10:30,11,149.5,149.5,149.5,149.5,1
20111001|2011-02-11 12:00,11,147.95,147.95,147.95,147.95,1
20111001|2011-02-11 13:00,11,148.96,148.96,148.96,148.96,1
20111001|2011-02-13 20:00,14,148,148,148,148,4
20111001|2011-02-14 09:00,14,146.16,146.2,146.16,146.2,4
20111001|2011-02-14 10:30,14,146,146,146,146,1
20111001|2011-02-14 11:30,14,143.5,143.5,143.5,143.5,1
20111001|2011-02-14 12:30,14,144.2,144.2,143.99,143.99,2
20111001|2011-02-15 08:00,15,149,149,149,149,1
20111001|2011-02-15 13:00,15,146.69,146.69,146.3,146.3,2
20111001|2011-02-16 08:30,16,152.46,152.47,152.46,152.47,2
20111001|2011-02-16 09:30,16,152.47,152.47,152.47,152.47,3
20111001|2011-02-16 10:00,16,152.47,152.47,152.47,152.47,1
20111001|2011-02-16 12:30,16,152.47,152.47,152.47,152.47,3
20111001|2011-02-16 22:00,17,156.21,156.38,156.21,156.38,2
20111001|2011-02-17 04:00,17,156.5,156.5,156.5,156.5,1
20111001|2011-02-17 08:30,17,159.47,159.47,159.47,159.47,1
20111001|2011-02-17 20:00,18,166.47,166.47,160,160,8
20111001|2011-02-18 01:00,18,157.5,157.5,155.12,156,5
20111001|2011-02-18 03:30,18,156,156,156,156,1
20111001|2011-02-18 06:30,18,154.6,154.6,154.6,154.6,1
20111001|2011-02-18 09:00,18,152.47,152.47,152.47,152.47,1
20111001|2011-02-18 09:30,18,152.99,152.99,152.47,152.47,5
20111001|2011-02-18 12:00,18,152.47,152.47,152.47,152.47,3
20111001|2011-02-18 13:00,18,152.47,152.47,152.47,152.47,1
20111001|2011-02-21 21:00,22,145.47,145.47,145.47,145.47,1
20111001|2011-02-22 07:00,22,147.49,147.49,146,146,2
20111001|2011-02-22 07:30,22,146,146,145.47,145.52,9
20111001|2011-02-22 08:00,22,147.44,147.44,147.44,147.44,1
20111001|2011-02-22 09:00,22,145.52,145.52,145.5,145.5,2
20111001|2011-02-22 10:00,22,145.47,145.47,145.47,145.47,1
20111001|2011-02-23 02:30,23,141,141,140,140,5
20111001|2011-02-23 04:30,23,139,139,138.47,138.47,5
20111001|2011-02-23 05:30,23,138.67,138.67,138.67,138.67,1
20111001|2011-02-23 06:30,23,139.3,139.3,139.3,139.3,1
20111001|2011-02-23 09:30,23,139.75,139.75,139,139,5
20111001|2011-02-23 10:00,23,141,141,141,141,2
20111001|2011-02-23 11:00,23,143,143,143,143,1
20111001|2011-02-23 11:30,23,143.99,143.99,143.99,143.99,1
20111001|2011-02-23 12:00,23,144,144,144,144,1
20111001|2011-02-23 12:30,23,143,143,143,143,3
20111001|2011-02-23 13:00,23,140,140,140,140,2
20111001|2011-02-23 21:30,24,143,143,143,143,3
20111001|2011-02-23 22:00,24,140.02,140.02,140.02,140.02,1
20111001|2011-02-24 00:30,24,140,140,140,140,2
20111001|2011-02-24 07:00,24,139.5,139.5,139.5,139.5,2
20111001|2011-02-24 08:00,24,141.39,141.39,139.03,139.03,2
20111001|2011-02-24 08:30,24,140,140,139.5,139.5,3
20111001|2011-02-24 09:30,24,140.7,140.7,140.7,140.7,1
20111001|2011-02-24 10:00,24,140.35,140.35,140.35,140.35,1
20111001|2011-02-24 10:30,24,139.8,139.8,139.8,139.8,1
20111001|2011-02-24 11:30,24,140.7,140.7,140.7,140.7,1
20111001|2011-02-24 12:30,24,140.5,140.5,140.5,140.5,1
20111001|2011-02-24 13:00,24,140.5,140.5,140.5,140.5,1
20111001|2011-02-25 09:00,25,143.5,144,143.5,144,2
20111001|2011-02-25 09:30,25,144.4,144.4,144.4,144.4,2
20111001|2011-02-25 10:00,25,146,146.8,146,146.8,2
20111001|2011-02-27 20:00,28,150.08,150.1,150.08,150.1,3
20111001|2011-02-27 22:30,28,153,153,153,153,1
20111001|2011-02-28 01:00,28,155.09,155.09,155.09,155.09,1
20111001|2011-02-28 04:00,28,155.09,155.09,155.09,155.09,2
20111001|2011-02-28 08:30,28,155.09,155.09,155.09,155.09,1
20111001|2011-02-28 20:00,1,160,161.75,160,161.75,8
20111001|2011-02-28 21:30,1,162.09,162.09,162.09,162.09,1
20111001|2011-02-28 22:00,1,162.09,162.09,162.09,162.09,1
20111001|2011-02-28 23:00,1,162.09,162.09,162.09,162.09,3
20111001|2011-02-28 23:30,1,162.09,162.09,160.48,160.48,8
20111001|2011-03-01 01:00,1,162.09,162.09,162.09,162.09,1
20111001|2011-03-01 02:30,1,162.09,162.09,162.09,162.09,1
20111001|2011-03-01 07:30,1,162.09,162.09,162.09,162.09,8
20111001|2011-03-01 09:00,1,162.09,162.09,160,160,3
20111001|2011-03-01 09:30,1,157.5,159,157.5,159,2
20111001|2011-03-01 10:00,1,160.34,160.34,160.19,160.19,2
20111001|2011-03-01 10:30,1,160.74,160.74,160.74,160.74,1
20111001|2011-03-01 11:30,1,162.09,162.09,162.09,162.09,1
20111001|2011-03-01 12:30,1,156.98,157,155.19,155.19,5
20111001|2011-03-01 13:00,1,153.74,153.74,152.37,152.37,6
20111001|2011-03-01 20:00,2,154.62,154.62,154.62,154.62,1
20111001|2011-03-01 21:00,2,155,155,155,155,1
20111001|2011-03-01 21:30,2,156,156,156,156,1
20111001|2011-03-01 23:30,2,157,157,157,157,1
20111001|2011-03-02 08:00,2,157.25,157.25,157.25,157.25,2
20111001|2011-03-02 08:30,2,151.79,151.79,151.79,151.79,1
20111001|2011-03-02 10:30,2,152.5,152.5,152.5,152.5,1
20111001|2011-03-02 13:00,2,155,156,155,156,2
20111001|2011-03-02 23:30,3,157,157,157,157,2
20111001|2011-03-03 09:30,3,152.58,152.58,152.58,152.58,1
20111001|2011-03-03 11:30,3,154.99,155,154.99,155,8
20111001|2011-03-03 12:30,3,155,155,155,155,2
20111001|2011-03-03 13:00,3,155.5,156.75,154.5,156.75,9
20111001|2011-03-03 21:00,4,156.62,156.62,156.62,156.62,2
20111001|2011-03-03 22:00,4,155.2,155.2,155.2,155.2,1
20111001|2011-03-03 23:30,4,155.06,155.06,155.06,155.06,3
20111001|2011-03-04 09:30,4,156.41,156.41,156.41,156.41,1
20111001|2011-03-04 10:30,4,154.05,154.05,154,154,2
20111001|2011-03-04 13:00,4,154.52,154.52,154.42,154.42,2
20111001|2011-03-06 20:00,7,154.01,154.01,154.01,154.01,1
20111001|2011-03-07 02:00,7,156.69,156.69,156.69,156.69,1
20111001|2011-03-07 08:30,7,156.72,158.81,156.72,158.81,2
20111001|2011-03-07 09:00,7,157.9,157.9,157.9,157.9,2
20111001|2011-03-07 09:30,7,159.29,159.3,159.29,159.3,2
20111001|2011-03-07 10:30,7,158.5,158.5,158.5,158.5,1
20111001|2011-03-07 11:00,7,157,157,157,157,5
20111001|2011-03-07 11:30,7,156.84,156.84,156.84,156.84,1
20111001|2011-03-07 12:00,7,153.01,154,152.5,154,9
20111001|2011-03-07 12:30,7,152,152,152,152,2
20111001|2011-03-07 23:00,8,149.61,149.61,149.61,149.61,3
20111001|2011-03-08 01:30,8,151,151,151,151,1
20111001|2011-03-08 11:30,8,148.5,148.5,148.5,148.5,2
20111001|2011-03-08 12:30,8,148.5,148.5,148.5,148.5,2
20111001|2011-03-08 20:30,9,149.43,149.43,149.43,149.43,1
20111001|2011-03-09 09:30,9,150.73,152.5,150.73,152.5,7
20111001|2011-03-09 10:00,9,150.42,150.42,150.42,150.42,1
20111001|2011-03-09 20:00,10,153.33,153.33,152,152,3
20111001|2011-03-10 09:00,10,152.77,152.77,152.77,152.77,1
20111001|2011-03-10 09:30,10,152.5,152.51,152.5,152.51,2
20111001|2011-03-10 11:00,10,154.02,154.02,154.02,154.02,1
20111001|2011-03-11 11:30,11,153.61,153.61,153.6,153.6,2
20111001|2011-03-13 21:00,14,150.05,150.05,150.05,150.05,1
20111001|2011-03-14 00:30,14,148.57,148.57,148.57,148.57,1
20111001|2011-03-14 08:00,14,147,147,147,147,1
20111001|2011-03-14 21:00,15,145.3,145.3,145.3,145.3,1
20111001|2011-03-14 21:30,15,144.5,144.5,144.5,144.5,1
20111001|2011-03-14 22:00,15,143.7,143.7,143.7,143.7,1
20111001|2011-03-15 05:00,15,142.9,142.9,142.9,142.9,1
20111001|2011-03-15 07:00,15,142,142,142,142,1
20111001|2011-03-15 07:30,15,142,142,142,142,1
20111001|2011-03-15 08:30,15,142,142,142,142,1
20111001|2011-03-15 09:30,15,141.5,142,141.5,142,4
20111001|2011-03-15 20:00,16,141.3,141.3,141.3,141.3,1
20111001|2011-03-16 00:30,16,141,142,141,142,3
20111001|2011-03-16 02:00,16,143,143,143,143,3
20111001|2011-03-16 12:00,16,142,142,142,142,1
20111001|2011-03-16 20:00,17,140.5,140.5,140.5,140.5,1
20111001|2011-03-17 09:30,17,145,145,145,145,2
20111001|2011-03-17 10:00,17,146,146,146,146,2
20111001|2011-03-17 12:00,17,146.5,146.5,146.5,146.5,1
20111001|2011-03-17 13:00,17,146.5,146.5,146.5,146.5,1
20111001|2011-03-18 09:00,18,149.91,149.91,149.91,149.91,1
20111001|2011-03-22 10:30,22,150.1,150.1,150.1,150.1,1
20111001|2011-03-22 11:00,22,151.3,151.3,151.3,151.3,1
20111001|2011-03-22 12:00,22,151.5,152,151.5,152,4
20111001|2011-03-22 20:00,23,153.19,153.19,153.19,153.19,1
20111001|2011-03-22 22:30,23,153,153,153,153,2
20111001|2011-03-23 10:00,23,148.28,148.28,148.28,148.28,1
20111001|2011-03-23 10:30,23,148.09,149.27,148.09,149.27,2
20111001|2011-03-23 12:00,23,150.78,150.78,150.78,150.78,1
20111001|2011-03-24 11:00,24,153,153,153,153,1
20111001|2011-03-24 11:30,24,152.82,152.82,152.82,152.82,1
20111001|2011-03-24 12:30,24,153.5,153.5,153.5,153.5,1
20111001|2011-03-24 13:00,24,153.82,154,153.82,154,2
20111001|2011-03-25 11:00,25,152.5,152.5,152.5,152.5,1
20111001|2011-03-28 00:30,28,150,150,150,150,1
20111001|2011-03-28 02:00,28,149,149,149,149,1
20111001|2011-03-28 04:00,28,149.5,149.5,149.5,149.5,1
20111001|2011-03-28 08:00,28,149.25,149.25,149.25,149.25,1
20111001|2011-03-28 08:30,28,149.99,150,149.45,150,10
20111001|2011-03-28 10:30,28,150.4,150.4,150.4,150.4,1
20111001|2011-03-28 12:30,28,149.5,149.5,147.8,147.8,3
20111001|2011-03-28 13:00,28,150,150,150,150,1
20111001|2011-03-29 01:00,29,150.98,150.98,150.98,150.98,1
20111001|2011-03-29 04:00,29,150.98,150.98,150.98,150.98,1
20111001|2011-03-29 05:00,29,150.9,150.9,150.9,150.9,1
20111001|2011-03-29 09:00,29,149.79,149.79,149.79,149.79,1
20111001|2011-03-29 11:30,29,149.5,150.65,149.22,150.65,3
20111001|2011-03-29 20:30,30,150.5,150.5,150.5,150.5,1
20111001|2011-03-29 21:00,30,151,151,151,151,1
20111001|2011-03-30 03:30,30,149.2,149.2,149.2,149.2,1
20111001|2011-03-30 05:00,30,149,149,148.3,148.3,3
20111001|2011-03-30 05:30,30,148.2,148.3,148.2,148.3,9
20111001|2011-03-30 06:30,30,149,149,149,149,1
20111001|2011-03-30 08:30,30,149,149,149,149,1
20111001|2011-03-30 10:00,30,149.51,149.51,149.51,149.51,1
20111001|2011-03-30 11:30,30,150,150,150,150,2
20111001|2011-03-30 12:00,30,148.55,148.55,148.55,148.55,1
20111001|2011-03-30 12:30,30,147.4,147.4,147.3,147.3,2
20111001|2011-03-30 13:00,30,148.35,149,148.35,149,4
20111001|2011-03-30 20:00,31,148,148,148,148,3
20111001|2011-03-31 07:30,31,149,151,149,151,7
20111001|2011-03-31 08:30,31,152.5,153,152.5,153,4
20111001|2011-03-31 09:00,31,153,153.5,153,153.5,5
20111001|2011-03-31 09:30,31,153.9,153.9,153.9,153.9,1
20111001|2011-03-31 10:00,31,153.75,153.75,153.75,153.75,1
20111001|2011-03-31 10:30,31,154,154,154,154,1
20111001|2011-03-31 12:00,31,154,154,154,154,2
20111001|2011-03-31 12:30,31,155,155,155,155,5
20111001|2011-03-31 13:00,31,154.9,154.9,154.9,154.9,1
20111001|2011-04-01 03:30,1,153.5,153.5,153.5,153.5,1
20111001|2011-04-01 09:30,1,151.1,151.1,151.1,151.1,1
20111001|2011-04-04 04:30,4,152,152,152,152,1
20111001|2011-04-04 07:00,4,151.98,151.98,151.98,151.98,1
20111001|2011-04-04 07:30,4,151.66,151.66,151.66,151.66,1
20111001|2011-04-04 09:30,4,152.5,152.5,152.5,152.5,3
20111001|2011-04-04 10:00,4,153,153,153,153,5
20111001|2011-04-04 13:00,4,154,155,154,155,5
20111001|2011-04-05 02:30,5,154.75,154.75,154.75,154.75,1
20111001|2011-04-05 07:30,5,154.75,154.75,154.7,154.7,2
20111001|2011-04-05 09:00,5,153,153,152.01,152.01,4
20111001|2011-04-05 09:30,5,150,150,150,150,2
20111001|2011-04-05 12:30,5,155,156,155,156,8
20111001|2011-04-05 13:00,5,156,156,156,156,1
20111001|2011-04-05 21:00,6,156,156.5,156,156.5,10
20111001|2011-04-05 22:30,6,156.25,156.25,156.25,156.25,10
20111001|2011-04-06 02:30,6,157,157,157,157,1
20111001|2011-04-06 06:00,6,157.5,157.5,157.5,157.5,1
20111001|2011-04-06 06:30,6,158,158,158,158,2
20111001|2011-04-06 07:00,6,159,160,159,160,4
20111001|2011-04-06 07:30,6,159.9,160,159.9,160,4
20111001|2011-04-06 08:00,6,160,160,160,160,1
20111001|2011-04-06 08:30,6,161,161,161,161,2
20111001|2011-04-06 09:00,6,161.94,162.3,161.94,162.3,8
20111001|2011-04-06 09:30,6,162.39,162.39,162.39,162.39,4
20111001|2011-04-06 10:00,6,161.1,162.3,161,161,9
20111001|2011-04-06 10:30,6,160.75,160.75,160.75,160.75,2
20111001|2011-04-06 11:30,6,160.75,160.75,160.75,160.75,1
20111001|2011-04-06 13:00,6,161,161,161,161,1
20111001|2011-04-07 05:00,7,159,159,159,159,1
20111001|2011-04-07 07:00,7,164,164,164,164,1
20111001|2011-04-07 07:30,7,159,159,159,159,1
20111001|2011-04-07 08:30,7,162,162,162,162,1
20111001|2011-04-07 09:30,7,160.5,160.5,160,160,2
20111001|2011-04-07 12:30,7,160.48,160.48,160.48,160.48,1
20111001|2011-04-07 13:00,7,164,166,160,162,26
20111001|2011-04-07 20:00,8,163.04,163.04,163.04,163.04,1
20111001|2011-04-07 20:30,8,161,161,161,161,1
20111001|2011-04-08 10:00,8,161,161,161,161,1
20111001|2011-04-08 13:00,8,160.95,162.24,160.95,162.24,3
20111001|2011-04-10 20:00,11,160.93,160.93,160.93,160.93,1
20111001|2011-04-11 08:00,11,161,161,161,161,1
20111001|2011-04-11 09:00,11,160.35,160.35,160.35,160.35,4
20111001|2011-04-11 09:30,11,161.12,161.12,161.12,161.12,2
20111001|2011-04-11 12:00,11,163.5,163.5,163.5,163.5,2
20111001|2011-04-11 13:00,11,162.76,162.76,162.76,162.76,1
20111001|2011-04-12 09:00,12,158,158.83,158,158.83,2
20111001|2011-04-12 10:30,12,159,159,159,159,1
20111001|2011-04-12 12:30,12,157.75,157.75,157.75,157.75,1
20111001|2011-04-12 13:00,12,158.5,158.5,155.68,156,7
20111001|2011-04-12 23:30,13,157,157,157,157,1
20111001|2011-04-13 09:00,13,159.5,159.5,159.5,159.5,5
20111001|2011-04-13 10:00,13,158.41,158.41,157.09,157.09,10
20111001|2011-04-13 10:30,13,156.8,156.8,155.85,155.85,2
20111001|2011-04-13 11:00,13,155.5,155.5,155.2,155.2,3
20111001|2011-04-13 11:30,13,155.2,155.2,155.2,155.2,2
20111001|2011-04-13 12:00,13,152.5,152.5,152.16,152.16,3
20111001|2011-04-13 12:30,13,152.5,152.5,152.45,152.45,5
20111001|2011-04-13 13:00,13,153,154,153,154,4
20111001|2011-04-13 20:00,14,156,156,155.99,155.99,2
20111001|2011-04-14 09:30,14,153.4,153.4,153,153,2
20111001|2011-04-14 11:00,14,152.6,152.6,152.6,152.6,1
20111001|2011-04-14 13:00,14,155,155,155,155,2
20111001|2011-04-15 11:00,15,154.34,154.34,154.34,154.34,1
20111001|2011-04-15 11:30,15,153.4,153.4,153.4,153.4,1
20111001|2011-04-15 12:30,15,152.5,152.5,152.5,152.5,1
20111001|2011-04-15 13:00,15,151.6,151.6,151.5,151.5,2
20111001|2011-04-18 01:00,18,151,151,151,151,1
20111001|2011-04-18 08:00,18,152,152,152,152,1
20111001|2011-04-18 10:00,18,153,153,153,153,2
20111001|2011-04-18 12:00,18,152,152,152,152,3
20111001|2011-04-19 09:30,19,150,150,146.6,146.6,6
20111001|2011-04-19 12:00,19,150,150,150,150,1
20111001|2011-04-19 13:00,19,149.45,149.45,149.45,149.45,2
20111001|2011-04-20 08:30,20,150.99,150.99,150.99,150.99,1
20111001|2011-04-20 09:00,20,150.99,150.99,150.99,150.99,1
20111001|2011-04-20 09:30,20,150.69,150.69,149.82,149.82,2
20111001|2011-04-20 10:00,20,150,150,149.5,149.5,2
20111001|2011-04-20 10:30,20,148.05,148.05,148.05,148.05,1
20111001|2011-04-20 11:30,20,148.05,148.05,148,148,2
20111001|2011-04-20 12:00,20,148.82,148.82,148.82,148.82,1
20111001|2011-04-20 13:00,20,147,147,147,147,1
20111001|2011-04-21 03:30,21,148.3,148.3,148.3,148.3,1
20111001|2011-04-21 05:30,21,148.3,148.3,148.3,148.3,4
20111001|2011-04-21 09:00,21,149.09,149.09,149.09,149.09,2
20111001|2011-04-21 10:00,21,149,149,149,149,1
20111001|2011-04-21 11:30,21,149,149,149,149,1
20111001|2011-04-21 12:30,21,149,149,149,149,6
20111001|2011-04-21 13:00,21,149,149,149,149,13
20111001|2011-04-25 10:30,25,151,151,151,151,1
20111001|2011-04-25 13:00,25,150,150,150,150,1
20111001|2011-04-26 08:30,26,148.37,148.37,148.37,148.37,1
20111001|2011-04-26 09:00,26,148.1,148.1,148.01,148.01,2
20111001|2011-04-26 09:30,26,147.85,147.85,147.85,147.85,1
20111001|2011-04-26 10:00,26,147.85,148.37,147.85,148.37,5
20111001|2011-04-26 10:30,26,146.05,146.05,145.7,145.7,4
20111001|2011-04-26 11:30,26,145.42,145.42,145.42,145.42,2
20111001|2011-04-26 13:00,26,145.65,146,145.65,146,2
20111001|2011-04-26 20:00,27,144.5,146.3,143.2,143.5,6
20111001|2011-04-26 21:30,27,143.8,143.8,143.8,143.8,1
20111001|2011-04-27 02:30,27,143.05,143.05,140.5,140.5,3
20111001|2011-04-27 03:00,27,140.5,140.55,140,140.55,14
20111001|2011-04-27 07:30,27,141,141,141,141,4
20111001|2011-04-27 08:00,27,140.9,141,140.9,141,2
20111001|2011-04-27 08:30,27,140.37,140.37,139.42,140.25,5
20111001|2011-04-27 09:00,27,139.55,140.6,139.55,139.65,4
20111001|2011-04-27 09:30,27,139.6,139.6,139.45,139.45,10
20111001|2011-04-27 11:00,27,138.45,138.45,138.42,138.42,4
20111001|2011-04-27 12:00,27,139.08,139.08,139.08,139.08,1
20111001|2011-04-27 12:30,27,138.75,138.75,138.75,138.75,1
20111001|2011-04-27 20:00,28,135,138.6,135,138.6,7
20111001|2011-04-27 20:30,28,136.2,139,136.2,139,5
20111001|2011-04-28 03:00,28,136.7,136.7,134.5,134.5,4
20111001|2011-04-28 07:30,28,136.5,136.5,136.5,136.5,1
20111001|2011-04-28 09:00,28,139,139,139,139,2
20111001|2011-04-28 09:30,28,137.4,137.4,137.4,137.4,1
20111001|2011-04-28 10:00,28,138.63,138.63,138.63,138.63,1
20111001|2011-04-28 11:00,28,139.5,139.5,139.5,139.5,1
20111001|2011-04-28 12:00,28,140.7,140.7,140.7,140.7,2
20111001|2011-04-28 13:00,28,141,143.32,141,143.21,16
20111001|2011-04-28 21:30,29,141.8,141.8,141.8,141.8,1
20111001|2011-04-29 04:30,29,139.89,139.89,139.89,139.89,1
20111001|2011-04-29 08:00,29,138,139,138,139,3
20111001|2011-04-29 08:30,29,139,140,139,140,9
20111001|2011-04-29 09:00,29,140,140,140,140,2
20111001|2011-04-29 09:30,29,141,143,141,142.99,17
20111001|2011-04-29 10:00,29,143,143,142.85,142.85,3
20111001|2011-04-29 11:00,29,140,140,140,140,1
20111001|2011-04-29 11:30,29,143,143.5,143,143.5,4
20111001|2011-04-29 13:00,29,146,146,146,146,2
20111001|2011-05-02 09:00,2,143.5,143.5,143.5,143.5,1
20111001|2011-05-02 10:30,2,143.28,143.28,143.28,143.28,1
20111001|2011-05-02 12:30,2,141.11,141.11,140.7,140.7,2
20111001|2011-05-02 13:00,2,142.54,142.54,142.54,142.54,9
20111001|2011-05-02 20:00,3,143.07,143.07,143.07,143.07,1
20111001|2011-05-03 08:30,3,143.07,143.07,143.07,143.07,15
20111001|2011-05-03 09:30,3,144.2,144.2,144.2,144.2,1
20111001|2011-05-03 10:00,3,144,144,143.58,143.58,4
20111001|2011-05-03 11:30,3,144.39,144.39,144.39,144.39,1
20111001|2011-05-03 13:00,3,142.24,142.39,141.5,141.5,13
20111001|2011-05-04 08:00,4,140,140,140,140,1
20111001|2011-05-04 08:30,4,139.32,141.12,139.32,141.12,2
20111001|2011-05-04 09:00,4,139,139,139,139,1
20111001|2011-05-04 09:30,4,137.5,137.5,137.4,137.4,2
20111001|2011-05-04 10:00,4,139,139,139,139,1
20111001|2011-05-04 13:00,4,138.51,138.51,138.51,138.51,1
20111001|2011-05-04 20:00,5,137.01,137.01,137.01,137.01,1
20111001|2011-05-05 02:00,5,137,137,137,137,1
20111001|2011-05-05 03:30,5,137,137,137,137,4
20111001|2011-05-05 04:30,5,137.01,137.01,137.01,137.01,1
20111001|2011-05-05 05:30,5,137,137,135.05,135.05,14
20111001|2011-05-05 06:30,5,135,135,135,135,2
20111001|2011-05-05 07:30,5,135,135,135,135,1
20111001|2011-05-05 09:00,5,135.99,136.3,135.99,136.3,3
20111001|2011-05-05 11:00,5,135.24,135.77,135.24,135.77,11
20111001|2011-05-05 11:30,5,136.26,136.26,135.97,135.97,2
20111001|2011-05-05 20:00,6,135.37,135.37,134.82,134.82,5
20111001|2011-05-05 22:00,6,135.37,135.37,135.37,135.37,2
20111001|2011-05-06 04:00,6,134.75,134.75,134.75,134.75,2
20111001|2011-05-06 04:30,6,134.7,134.7,134.7,134.7,1
20111001|2011-05-06 06:30,6,135,135,135,135,1
20111001|2011-05-06 07:30,6,135.27,135.27,135.27,135.27,16
20111001|2011-05-06 08:00,6,135.35,135.35,135.35,135.35,1
20111001|2011-05-06 09:00,6,135.35,135.35,135.35,135.35,1
20111001|2011-05-06 09:30,6,135.45,135.45,134.45,134.45,2
20111001|2011-05-06 10:30,6,134.55,134.55,134.55,134.55,1
20111001|2011-05-06 11:00,6,135.47,135.47,135.47,135.47,1
20111001|2011-05-06 12:30,6,135.47,135.47,135.47,135.47,1
20111001|2011-05-06 13:00,6,135.22,135.47,133.45,135.47,8
20111001|2011-05-08 20:00,9,133.3,133.3,133.3,133.3,1
20111001|2011-05-09 03:00,9,133.94,133.94,132.9,132.9,7
20111001|2011-05-09 05:30,9,132.9,133,132.9,133,2
20111001|2011-05-09 11:30,9,133.25,133.25,133.22,133.22,2
20111001|2011-05-10 00:30,10,133.5,134.94,133.5,134.94,3
20111001|2011-05-10 09:00,10,134.5,134.5,134.5,134.5,1
20111001|2011-05-10 09:30,10,133,133,132.9,132.9,3
20111001|2011-05-10 10:30,10,134.68,134.68,134.68,134.68,1
20111001|2011-05-10 13:00,10,138.32,138.32,138.32,138.32,4
20111001|2011-05-10 20:00,11,141,141,141,141,1
20111001|2011-05-11 01:30,11,140.5,140.5,140.5,140.5,1
20111001|2011-05-11 08:00,11,138.22,138.22,138.22,138.22,1
20111001|2011-05-11 08:30,11,135.88,135.88,135.88,135.88,1
20111001|2011-05-11 10:00,11,134.68,134.68,134.68,134.68,2
20111001|2011-05-11 10:30,11,133.43,133.43,132,132,25
20111001|2011-05-11 11:30,11,133.54,133.54,133.54,133.54,1
20111001|2011-05-11 12:00,11,134.7,134.7,134.7,134.7,1
20111001|2011-05-11 12:30,11,134.14,134.14,134.14,134.14,1
20111001|2011-05-12 01:30,12,132.01,132.01,132.01,132.01,1
20111001|2011-05-12 03:30,12,132.48,132.48,132.48,132.48,1
20111001|2011-05-12 04:00,12,132.2,132.2,132.2,132.2,1
20111001|2011-05-12 05:00,12,132.1,132.1,132,132,5
20111001|2011-05-12 05:30,12,131.35,131.35,131.35,131.35,1
20111001|2011-05-12 06:00,12,130.35,130.35,130.35,130.35,1
20111001|2011-05-12 06:30,12,131.21,131.21,131.03,131.03,2
20111001|2011-05-12 07:30,12,133.19,134.02,133.19,134.02,25
20111001|2011-05-12 09:00,12,130.35,130.35,130.35,130.35,2
20111001|2011-05-12 09:30,12,130,130,129.41,129.42,8
20111001|2011-05-12 10:00,12,129.3,129.42,129.3,129.42,3
20111001|2011-05-12 11:30,12,129.3,129.3,129.3,129.3,3
20111001|2011-05-12 13:00,12,129.3,129.42,129.3,129.42,6
20111001|2011-05-12 20:30,13,129.3,129.3,129.3,129.3,1
20111001|2011-05-12 22:00,13,130.15,130.15,130.15,130.15,1
20111001|2011-05-12 22:30,13,130.5,130.5,130.5,130.5,1
20111001|2011-05-13 00:00,13,130.45,130.45,130.45,130.45,3
20111001|2011-05-13 09:30,13,132,132,131.74,131.9,3
20111001|2011-05-13 11:00,13,128.9,128.9,128.3,128.3,5
20111001|2011-05-13 12:30,13,127.5,128,127.5,128,3
20111001|2011-05-13 13:00,13,129,129,129,129,1
20111001|2011-05-16 10:00,16,132.9,132.9,132.9,132.9,8
20111001|2011-05-16 13:00,16,133.52,133.52,133.52,133.52,1
20111001|2011-05-16 20:00,17,133.49,133.49,133.49,133.49,1
20111001|2011-05-16 21:00,17,134,134,134,134,1
20111001|2011-05-17 07:00,17,133.49,133.49,133.49,133.49,1
20111001|2011-05-17 09:00,17,133.5,133.5,133.5,133.5,1
20111001|2011-05-17 09:30,17,135,135,135,135,1
20111001|2011-05-17 11:00,17,134.25,134.25,134.25,134.25,2
20111001|2011-05-17 11:30,17,133.99,133.99,133.99,133.99,2
20111001|2011-05-17 12:00,17,135.24,135.24,135.24,135.24,3
20111001|2011-05-17 13:00,17,134.5,134.5,134.5,134.5,1
20111001|2011-05-18 09:30,18,135.1,136,135.1,136,3
20111001|2011-05-18 10:00,18,136.49,136.49,136.49,136.49,1
20111001|2011-05-18 10:30,18,135.1,135.1,135.1,135.1,1
20111001|2011-05-18 13:00,18,136.87,136.87,136.87,136.87,2
20111001|2011-05-18 21:30,19,135.55,135.55,135.55,135.55,1
20111001|2011-05-19 05:00,19,135.55,135.85,135.55,135.85,2
20111001|2011-05-19 05:30,19,135.4,135.4,135.4,135.4,1
20111001|2011-05-19 07:00,19,133.64,133.76,133.64,133.76,2
20111001|2011-05-19 08:00,19,133.64,133.64,133.64,133.64,2
20111001|2011-05-19 09:30,19,133.66,133.66,133.2,133.2,6
20111001|2011-05-19 13:00,19,133.2,133.2,133.2,133.2,3
20111001|2011-05-20 09:30,20,130.54,130.54,130.54,130.54,1
20111001|2011-05-20 10:00,20,130.54,130.54,130.54,130.54,1
20111001|2011-05-22 20:00,23,134.11,134.11,134.11,134.11,1
20111001|2011-05-23 08:00,23,133.95,133.95,133.95,133.95,1
20111001|2011-05-24 02:00,24,137,137,137,137,3
20111001|2011-05-25 07:00,25,139.9,139.9,139.9,139.9,5
20111001|2011-05-25 08:00,25,138.92,139.95,138.92,139.95,3
20111001|2011-05-25 09:00,25,142.95,142.95,142.95,142.95,5
20111001|2011-05-25 11:30,25,144,144,144,144,11
20111001|2011-05-25 12:00,25,144,144,144,144,1
20111001|2011-05-25 13:00,25,144,144,144,144,13
20111001|2011-05-25 20:00,26,144,144,143.88,143.88,3
20111001|2011-05-26 07:00,26,143.75,143.75,143.75,143.75,1
20111001|2011-05-26 09:00,26,142.25,142.25,142.25,142.25,5
20111001|2011-05-26 09:30,26,141.05,141.05,141.05,141.05,1
20111001|2011-05-26 10:30,26,141.09,141.09,141.09,141.09,1
20111001|2011-05-26 11:00,26,141.4,141.4,141.4,141.4,1
20111001|2011-05-27 13:00,27,141.7,141.7,141.7,141.7,1
20111001|2011-05-30 21:00,31,144,144,144,144,1
20111001|2011-05-30 23:00,31,144.68,144.68,144.68,144.68,1
20111001|2011-05-31 02:00,31,143.71,143.71,143.71,143.71,1
20111001|2011-05-31 10:00,31,146.49,146.49,146,146,12
20111001|2011-05-31 10:30,31,145.33,145.33,143.72,144.63,7
20111001|2011-05-31 11:30,31,145.11,145.11,145.11,145.11,1
20111001|2011-05-31 13:00,31,146.5,146.5,146.5,146.5,25
20111001|2011-05-31 20:00,1,147.96,147.96,147.75,147.75,8
20111001|2011-05-31 21:30,1,147.75,147.75,147.75,147.75,1
20111001|2011-05-31 22:00,1,147.75,147.75,147.75,147.75,1
20111001|2011-05-31 22:30,1,147.75,147.75,147.75,147.75,2
20111001|2011-06-01 02:00,1,147.85,147.85,147.85,147.85,1
20111001|2011-06-01 07:00,1,147.96,147.96,147.96,147.96,1
20111001|2011-06-01 07:30,1,147.96,147.96,147.96,147.96,9
20111001|2011-06-01 08:00,1,147.96,147.96,147.96,147.96,8
20111001|2011-06-01 08:30,1,150.88,150.88,147.76,147.76,2
20111001|2011-06-01 09:30,1,148.1,148.1,148.1,148.1,1
20111001|2011-06-01 11:00,1,147,147,146.5,146.5,3
20111001|2011-06-01 11:30,1,145,145,145,145,1
20111001|2011-06-01 12:00,1,146.39,146.39,146.25,146.25,2
20111001|2011-06-02 08:30,2,150.18,150.18,150.18,150.18,1
20111001|2011-06-02 09:00,2,149.99,150.2,149.99,150.2,4
20111001|2011-06-02 12:30,2,147.75,147.75,147.34,147.56,7
20111001|2011-06-02 13:00,2,147.95,150.97,147.95,150.97,2
20111001|2011-06-02 20:00,3,146,151.04,146,151.04,3
20111001|2011-06-03 08:00,3,148.42,150.4,148.42,150.4,2
20111001|2011-06-03 09:00,3,150.11,150.11,150.11,150.11,1
20111001|2011-06-03 11:30,3,148.38,148.38,148.38,148.38,1
20111001|2011-06-06 08:30,6,146.57,146.6,146.32,146.32,4
20111001|2011-06-06 09:00,6,146.6,147.4,146.6,147.4,4
20111001|2011-06-06 09:30,6,147.55,147.55,147.55,147.55,1
20111001|2011-06-06 10:00,6,147.29,147.29,147.29,147.29,5
20111001|2011-06-06 10:30,6,147.29,147.29,147.29,147.29,1
20111001|2011-06-06 11:30,6,146.97,146.97,146.97,146.97,1
20111001|2011-06-06 12:00,6,145.07,145.07,144.81,144.81,5
20111001|2011-06-06 20:00,7,145.8,145.8,145.8,145.8,1
20111001|2011-06-07 02:00,7,144.8,146,144.8,146,2
20111001|2011-06-07 09:30,7,142.33,142.33,140,141.79,15
20111001|2011-06-07 10:00,7,139,139,139,139,1
20111001|2011-06-07 10:30,7,139.1,139.1,139,139,6
20111001|2011-06-07 11:00,7,139,139,139,139,1
20111001|2011-06-07 11:30,7,139,139,139,139,3
20111001|2011-06-07 23:30,8,139.59,139.59,139.59,139.59,1
20111001|2011-06-08 03:00,8,138.96,138.96,138.65,138.65,2
20111001|2011-06-08 07:30,8,138.5,138.5,138.5,138.5,2
20111001|2011-06-08 09:30,8,138.06,138.06,138,138,4
20111001|2011-06-08 10:00,8,137,137,136.57,136.57,7
20111001|2011-06-08 10:30,8,136.81,136.81,136.81,136.81,2
20111001|2011-06-08 11:00,8,137.5,137.5,137.5,137.5,2
20111001|2011-06-08 20:30,9,137.5,137.5,137.5,137.5,2
20111001|2011-06-09 07:00,9,138.38,138.38,138.38,138.38,1
20111001|2011-06-09 07:30,9,139.15,139.15,138,138,3
20111001|2011-06-09 08:00,9,139.06,139.06,138.92,138.92,5
20111001|2011-06-09 09:00,9,140,140,139.72,140,9
20111001|2011-06-09 10:00,9,142,142,141.92,141.92,5
20111001|2011-06-09 10:30,9,141.92,141.92,137.3,137.5,10
20111001|2011-06-09 11:00,9,139.25,139.25,139.25,139.25,1
20111001|2011-06-09 11:30,9,138.51,138.51,138.51,138.51,1
20111001|2011-06-09 12:00,9,138.08,138.08,136,138.08,4
20111001|2011-06-09 13:00,9,138.39,138.39,138.39,138.39,1
20111001|2011-06-09 21:30,10,138.54,139.5,138.54,139.5,2
20111001|2011-06-10 01:30,10,139.5,139.5,139.5,139.5,1
20111001|2011-06-10 03:00,10,139,139,139,139,1
20111001|2011-06-10 07:30,10,138.42,138.43,138.33,138.33,4
20111001|2011-06-10 09:00,10,138.32,138.32,138.32,138.32,1
20111001|2011-06-10 09:30,10,137.5,137.5,137.5,137.5,1
20111001|2011-06-10 10:00,10,138.32,138.32,138.32,138.32,1
20111001|2011-06-10 10:30,10,138.85,138.85,138.85,138.85,1
20111001|2011-06-10 13:00,10,139.53,140.2,139.53,140.2,2
20111001|2011-06-12 20:00,13,138.31,138.31,138.31,138.31,1
20111001|2011-06-13 08:30,13,138.99,138.99,138.99,138.99,1
20111001|2011-06-13 09:30,13,139.8,139.8,139.8,139.8,2
20111001|2011-06-13 13:00,13,140.03,143.54,140.03,141.25,28
20111001|2011-06-14 07:30,14,138.5,138.5,138.5,138.5,2
20111001|2011-06-14 09:00,14,135.5,135.5,135.5,135.5,5
20111001|2011-06-14 09:30,14,139.67,139.67,139.67,139.67,1
20111001|2011-06-14 13:00,14,138,138,138,138,1
20111001|2011-06-15 07:00,15,137.17,137.17,135.5,135.5,25
20111001|2011-06-15 08:00,15,135,135,133.01,133.12,4
20111001|2011-06-15 08:30,15,135,136.76,135,136.76,6
20111001|2011-06-15 09:00,15,134.6,134.6,134.5,134.5,2
20111001|2011-06-15 09:30,15,134.6,136.51,134.6,136.51,5
20111001|2011-06-15 10:00,15,136.1,136.38,136.1,136.38,2
20111001|2011-06-15 11:30,15,134.21,134.21,134.21,134.21,5
20111001|2011-06-15 12:30,15,132.54,134.24,132.54,134.24,3
20111001|2011-06-16 01:30,16,133.45,133.45,133.45,133.45,1
20111001|2011-06-16 02:00,16,133.77,133.77,133.77,133.77,1
20111001|2011-06-16 03:00,16,132.5,132.5,132.5,132.5,10
20111001|2011-06-16 04:00,16,132,132,131.57,131.57,3
20111001|2011-06-16 08:00,16,129.8,129.8,129.8,129.8,1
20111001|2011-06-16 08:30,16,129.5,129.5,129.5,129.5,5
20111001|2011-06-16 09:00,16,127.81,127.81,127.81,127.81,1
20111001|2011-06-16 10:30,16,128.2,128.2,128.2,128.2,1
20111001|2011-06-16 12:00,16,128.2,128.2,128.2,128.2,7
20111001|2011-06-16 20:00,17,126.61,127.45,126.61,127.45,5
20111001|2011-06-17 00:30,17,127.45,127.45,127.45,127.45,1
20111001|2011-06-17 02:30,17,127.18,127.18,127.18,127.18,1
20111001|2011-06-17 07:00,17,127,127,127,127,1
20111001|2011-06-17 08:00,17,127,127,127,127,1
20111001|2011-06-17 09:00,17,128.4,128.4,127,127,2
20111001|2011-06-17 10:00,17,127.92,130.61,127.92,130.61,3
20111001|2011-06-17 10:30,17,130.35,130.35,130.35,130.35,1
20111001|2011-06-19 20:00,20,129.98,129.98,129.98,129.98,1
20111001|2011-06-19 22:30,20,128.35,128.35,128.35,128.35,1
20111001|2011-06-20 01:00,20,129.75,129.75,129.75,129.75,1
20111001|2011-06-20 02:30,20,129.86,129.86,129.81,129.81,2
20111001|2011-06-20 07:30,20,130.79,130.79,130.79,130.79,1
20111001|2011-06-20 09:30,20,128.65,128.65,128.65,128.65,2
20111001|2011-06-20 10:30,20,128.39,128.39,128.15,128.15,2
20111001|2011-06-20 11:00,20,128.34,128.34,128.34,128.34,1
20111001|2011-06-20 12:30,20,129.54,129.56,129.54,129.56,2
20111001|2011-06-20 13:00,20,130.88,130.88,130.88,130.88,1
20111001|2011-06-21 05:30,21,130.1,130.1,130.1,130.1,7
20111001|2011-06-21 10:30,21,130.1,130.1,130,130,2
20111001|2011-06-21 12:00,21,131.4,131.4,131.4,131.4,1
20111001|2011-06-21 12:30,21,131,131.4,130.9,130.9,3
20111001|2011-06-21 13:00,21,131.3,131.3,130.05,130.05,9
20111001|2011-06-21 20:00,22,130.5,130.5,128.5,128.5,6
20111001|2011-06-21 20:30,22,129.08,129.08,129.08,129.08,1
20111001|2011-06-21 23:30,22,129.5,129.5,129.5,129.5,1
20111001|2011-06-22 01:00,22,131,131,131,131,1
20111001|2011-06-22 01:30,22,131.25,131.49,131.25,131.49,4
20111001|2011-06-22 02:00,22,131.67,131.75,131.67,131.75,2
20111001|2011-06-22 03:00,22,131,131,131,131,1
20111001|2011-06-22 04:30,22,129.97,129.97,129.97,129.97,1
20111001|2011-06-22 07:30,22,130.21,130.39,130.21,130.39,2
20111001|2011-06-22 08:30,22,130.09,130.09,130.09,130.09,1
20111001|2011-06-22 09:00,22,129.5,129.5,129.5,129.5,2
20111001|2011-06-22 09:30,22,129.3,129.3,129.15,129.15,4
20111001|2011-06-22 10:00,22,129.64,129.74,129.64,129.74,2
20111001|2011-06-22 10:30,22,129.22,129.22,129,129,8
20111001|2011-06-22 11:00,22,126.6,126.72,125.05,125.45,4
20111001|2011-06-22 11:30,22,124.34,124.34,124.19,124.19,3
20111001|2011-06-22 12:00,22,124.32,127,124.13,124.13,9
20111001|2011-06-22 12:30,22,129.93,130.33,126.4,126.76,7
20111001|2011-06-22 13:00,22,130,130,130,130,1
20111001|2011-06-22 20:00,23,127.21,127.21,127.21,127.21,1
20111001|2011-06-22 20:30,23,128.1,128.1,128.1,128.1,1
20111001|2011-06-22 21:00,23,127,127,126.31,126.31,6
20111001|2011-06-22 23:00,23,126.35,126.35,126.35,126.35,1
20111001|2011-06-23 00:30,23,126.22,126.22,126.22,126.22,1
20111001|2011-06-23 01:30,23,126.14,126.23,126.14,126.23,2
20111001|2011-06-23 02:00,23,129.04,129.04,129.04,129.04,2
20111001|2011-06-23 05:30,23,128.28,128.28,128.28,128.28,1
20111001|2011-06-23 06:00,23,126.5,126.5,126.5,126.5,1
20111001|2011-06-23 07:00,23,126.5,126.5,126.5,126.5,1
20111001|2011-06-23 07:30,23,127,127,125.5,126.49,3
20111001|2011-06-23 08:00,23,126.49,126.49,125.5,125.5,5
20111001|2011-06-23 09:00,23,126,126,125.61,125.61,6
20111001|2011-06-23 09:30,23,125.5,125.66,125.5,125.6,14
20111001|2011-06-23 10:00,23,125.15,125.55,125.13,125.55,6
20111001|2011-06-23 10:30,23,125.1,125.7,125,125.7,10
20111001|2011-06-23 11:30,23,125.61,126.8,125.25,125.25,7
20111001|2011-06-23 12:30,23,125,125.5,125,125.5,6
20111001|2011-06-23 13:00,23,125,125,125,125,1
20111001|2011-06-23 20:00,24,125.5,125.5,125.5,125.5,1
20111001|2011-06-24 03:00,24,126,126,126,126,1
20111001|2011-06-24 04:00,24,126.75,126.75,126.75,126.75,5
20111001|2011-06-24 04:30,24,126.75,126.75,126.75,126.75,3
20111001|2011-06-24 05:00,24,125.5,125.5,125.5,125.5,3
20111001|2011-06-24 05:30,24,127.08,127.8,127.08,127.32,9
20111001|2011-06-24 07:00,24,126.32,126.35,126,126.35,4
20111001|2011-06-24 07:30,24,126.44,126.44,126.44,126.44,1
20111001|2011-06-24 08:00,24,126,126,126,126,12
20111001|2011-06-24 08:30,24,126.25,126.25,126.25,126.25,1
20111001|2011-06-24 09:00,24,126.31,126.31,125.1,125.1,3
20111001|2011-06-24 10:30,24,125.25,125.25,125.25,125.25,1
20111001|2011-06-24 12:30,24,126.83,126.83,126.83,126.83,1
20111001|2011-06-24 13:00,24,127.1,127.1,127.1,127.1,1
20111001|2011-06-26 22:00,27,125.1,125.1,125,125,4
20111001|2011-06-27 00:30,27,124,124,124,124,12
20111001|2011-06-27 02:00,27,123.2,123.2,123.1,123.1,4
20111001|2011-06-27 02:30,27,123.1,123.1,123.1,123.1,1
20111001|2011-06-27 03:30,27,123.5,123.5,123.5,123.5,1
20111001|2011-06-27 04:00,27,124.1,124.1,124.1,124.1,1
20111001|2011-06-27 05:30,27,123.2,123.2,123.2,123.2,1
20111001|2011-06-27 08:00,27,123.25,123.25,123.25,123.25,1
20111001|2011-06-27 08:30,27,123.25,123.25,122.5,122.5,11
20111001|2011-06-27 09:00,27,122.5,123.9,122.5,122.5,3
20111001|2011-06-27 10:30,27,122.52,122.52,122.52,122.52,1
20111001|2011-06-27 11:00,27,124,124,124,124,2
20111001|2011-06-27 11:30,27,125.25,126.32,125.25,126.32,4
20111001|2011-06-27 12:00,27,128.49,128.49,128.49,128.49,3
20111001|2011-06-27 12:30,27,128.88,131.15,128.88,131.15,4
20111001|2011-06-27 13:00,27,130.91,130.91,130.78,130.78,2
20111001|2011-06-27 20:00,28,128,128,126.95,126.95,3
20111001|2011-06-27 21:30,28,126.07,126.07,126.07,126.07,1
20111001|2011-06-28 03:30,28,126.07,126.07,126.07,126.07,1
20111001|2011-06-28 04:00,28,126.07,126.07,126.07,126.07,6
20111001|2011-06-28 04:30,28,126.07,126.07,126.07,126.07,3
20111001|2011-06-28 05:30,28,127.3,127.47,127.3,127.46,3
20111001|2011-06-28 06:00,28,127.46,127.46,126.4,126.4,2
20111001|2011-06-28 09:00,28,128.59,128.69,128.52,128.52,3
20111001|2011-06-28 09:30,28,128.63,128.63,127,127,12
20111001|2011-06-28 10:00,28,126.5,126.5,126.5,126.5,1
20111001|2011-06-28 12:30,28,128,128.09,128,128.09,2
20111001|2011-06-28 13:00,28,127.7,127.7,127.7,127.7,1
20111001|2011-06-28 20:00,29,127.37,127.37,127.37,127.37,1
20111001|2011-06-28 20:30,29,127.15,127.15,127.12,127.12,2
20111001|2011-06-29 03:30,29,128.03,128.03,128.03,128.03,1
20111001|2011-06-29 04:30,29,128.01,129,128.01,129,6
20111001|2011-06-29 06:00,29,129.35,129.36,129.35,129.36,2
20111001|2011-06-29 06:30,29,130.4,130.4,129.52,129.52,6
20111001|2011-06-29 08:00,29,130,130,130,130,2
20111001|2011-06-29 08:30,29,128.2,128.2,128.2,128.2,2
20111001|2011-06-29 09:00,29,127.85,128.15,127.85,128.15,5
20111001|2011-06-29 09:30,29,128,128,127.66,127.66,2
20111001|2011-06-29 10:00,29,127.4,127.4,127.4,127.4,1
20111001|2011-06-29 10:30,29,127.25,127.25,127.25,127.25,1
20111001|2011-06-29 13:00,29,127.5,127.5,127.5,127.5,1
20111001|2011-06-29 21:00,30,128,128,128,128,1
20111001|2011-06-30 02:30,30,127.85,127.85,127.85,127.85,1
20111001|2011-06-30 03:30,30,127.58,127.58,127.58,127.58,1
20111001|2011-06-30 07:00,30,127.58,127.58,125.37,125.37,6
20111001|2011-06-30 07:30,30,123.3,123.8,122.24,122.24,21
20111001|2011-06-30 08:30,30,122.24,122.24,122.24,122.24,5
20111001|2011-06-30 09:00,30,122.24,122.24,122.24,122.24,2
20111001|2011-06-30 10:00,30,122.24,122.24,122.24,122.24,5
20111001|2011-06-30 11:00,30,122.24,122.3,122.24,122.3,2
20111001|2011-06-30 12:00,30,122.24,122.24,122.24,122.24,1
20111001|2011-06-30 12:30,30,122.24,122.24,122.24,122.24,4
20111001|2011-06-30 13:00,30,122.8,122.87,122.8,122.87,2
20111001|2011-06-30 20:00,1,124.49,124.49,123,123,2
20111001|2011-07-01 02:00,1,123.25,123.25,123.25,123.25,1
20111001|2011-07-01 02:30,1,123.25,123.25,123.25,123.25,1
20111001|2011-07-01 04:00,1,123.5,123.5,123.5,123.5,1
20111001|2011-07-01 05:30,1,123.5,123.5,123.5,123.5,1
20111001|2011-07-01 06:30,1,123,123,123,123,1
20111001|2011-07-01 09:00,1,122.84,122.84,122.84,122.84,2
20111001|2011-07-01 09:30,1,122.4,122.4,122.4,122.4,1
20111001|2011-07-01 10:00,1,121.96,121.96,121.07,121.07,4
20111001|2011-07-01 10:30,1,121.86,121.86,121.6,121.6,3
20111001|2011-07-01 11:00,1,122.8,122.84,122.8,122.84,2
20111001|2011-07-01 12:00,1,121.93,121.93,121.93,121.93,1
20111001|2011-07-04 20:00,5,121.93,121.93,121.93,121.93,1
20111001|2011-07-05 00:00,5,122.8,122.8,122.8,122.8,1
20111001|2011-07-05 03:00,5,121.39,122.4,121.34,122.4,3
20111001|2011-07-05 05:00,5,122.4,122.4,122.4,122.4,1
20111001|2011-07-05 05:30,5,122.64,122.7,122.64,122.7,2
20111001|2011-07-05 08:30,5,122.5,122.5,122.31,122.31,2
20111001|2011-07-05 09:00,5,121.95,122.25,121.39,121.39,19
20111001|2011-07-05 09:30,5,119.9,119.9,119,119,2
20111001|2011-07-05 10:00,5,118.4,118.4,118.36,118.36,3
20111001|2011-07-05 10:30,5,119,120,119,119.7,7
20111001|2011-07-05 11:00,5,118.63,118.63,118.46,118.46,7
20111001|2011-07-05 20:00,6,118.4,119.5,118.4,119.5,4
20111001|2011-07-06 01:00,6,120,120,120,120,2
20111001|2011-07-06 01:30,6,120.85,120.85,120.85,120.85,1
20111001|2011-07-06 03:00,6,119.23,119.23,119.23,119.23,1
20111001|2011-07-06 06:00,6,118.55,118.55,118.55,118.55,1
20111001|2011-07-06 07:30,6,119,119,119,119,2
20111001|2011-07-06 09:00,6,119,119,119,119,4
20111001|2011-07-06 10:00,6,119.19,119.19,118,118,2
20111001|2011-07-06 11:00,6,117.75,117.75,117.5,117.5,2
20111001|2011-07-06 12:00,6,116.65,116.65,116.62,116.62,3
20111001|2011-07-06 13:00,6,116.07,116.07,116.07,116.07,2
20111001|2011-07-06 20:00,7,117.21,117.21,117.21,117.21,1
20111001|2011-07-06 23:30,7,116.5,116.5,116.5,116.5,1
20111001|2011-07-07 02:00,7,116.44,116.44,116.44,116.44,1
20111001|2011-07-07 02:30,7,116,116,116,116,2
20111001|2011-07-07 03:30,7,115.63,115.63,115.63,115.63,1
20111001|2011-07-07 04:30,7,116.25,117.48,116.25,117.04,10
20111001|2011-07-07 07:00,7,116.27,116.27,116.13,116.13,2
20111001|2011-07-07 07:30,7,117.2,117.2,117.2,117.2,1
20111001|2011-07-07 09:00,7,117.2,117.2,117,117,11
20111001|2011-07-07 09:30,7,116.75,117.2,116.1,116.1,7
20111001|2011-07-07 10:00,7,117,117.2,116.7,116.7,12
20111001|2011-07-07 10:30,7,116.69,116.75,116.69,116.75,2
20111001|2011-07-07 11:00,7,116.5,116.75,116.5,116.75,7
20111001|2011-07-07 11:30,7,115.5,116.75,115.5,116.75,8
20111001|2011-07-07 12:00,7,117,117.2,117,117.2,6
20111001|2011-07-07 12:30,7,116.11,116.11,116.11,116.11,1
20111001|2011-07-07 20:00,8,117,117.2,117,117.2,14
20111001|2011-07-07 23:00,8,118.64,119.33,118.64,119.33,6
20111001|2011-07-07 23:30,8,119.2,119.2,119.2,119.2,1
20111001|2011-07-08 03:30,8,119.2,119.2,119.2,119.2,1
20111001|2011-07-08 09:00,8,118.28,118.42,117.42,117.42,7
20111001|2011-07-08 09:30,8,117,117.2,117,117.2,5
20111001|2011-07-08 10:00,8,117.2,117.2,117.07,117.07,2
20111001|2011-07-08 13:00,8,116.14,116.14,116.09,116.09,2
20111001|2011-07-11 00:30,11,115.77,115.77,115.77,115.77,1
20111001|2011-07-11 02:00,11,114.2,114.2,114,114,4
20111001|2011-07-11 02:30,11,114.25,114.25,114.25,114.25,1
20111001|2011-07-11 04:00,11,113.54,113.54,112.1,112.1,3
20111001|2011-07-11 04:30,11,112,113.9,112,113.9,2
20111001|2011-07-11 05:30,11,111.68,111.68,111.68,111.68,1
20111001|2011-07-11 06:00,11,111.68,111.68,111.68,111.68,1
20111001|2011-07-11 07:00,11,111.68,111.68,111.68,111.68,4
20111001|2011-07-11 07:30,11,111.68,111.68,111.68,111.68,12
20111001|2011-07-11 08:00,11,111.7,111.7,111.58,111.58,6
20111001|2011-07-11 08:30,11,111.58,111.58,111.58,111.58,2
20111001|2011-07-11 11:00,11,111.58,111.58,111.58,111.58,1
20111001|2011-07-11 20:00,12,107.95,110.49,107.95,110.49,5
20111001|2011-07-11 21:00,12,106.88,106.9,106.88,106.9,2
20111001|2011-07-12 02:00,12,107,107,106.58,106.58,3
20111001|2011-07-12 02:30,12,107,107,107,107,4
20111001|2011-07-12 05:30,12,106.82,106.82,106.58,106.58,2
20111001|2011-07-12 07:30,12,106.76,107.12,106.6,106.6,7
20111001|2011-07-12 08:30,12,106.8,106.8,106.61,106.61,3
20111001|2011-07-12 09:00,12,106.73,106.73,106.6,106.65,23
20111001|2011-07-12 09:30,12,106.65,107,106.65,107,8
20111001|2011-07-12 10:00,12,106.65,107,106.65,107,6
20111001|2011-07-12 10:30,12,106.75,107,106.75,106.95,6
20111001|2011-07-12 11:00,12,106.6,106.6,106.6,106.6,5
20111001|2011-07-12 11:30,12,106.58,106.6,106.58,106.6,8
20111001|2011-07-12 12:00,12,106.65,106.65,106.6,106.6,6
20111001|2011-07-12 12:30,12,107,107,107,107,4
20111001|2011-07-12 21:30,13,107,107,107,107,1
20111001|2011-07-12 22:30,13,106.69,106.69,106.69,106.69,1
20111001|2011-07-13 02:00,13,108.09,108.09,108.09,108.09,1
20111001|2011-07-13 02:30,13,107.3,108.23,107.3,108.23,2
20111001|2011-07-13 05:00,13,107.85,107.85,107.85,107.85,1
20111001|2011-07-13 07:30,13,107.08,107.08,107.08,107.08,1
20111001|2011-07-13 08:00,13,107.6,107.8,107.6,107.8,3
20111001|2011-07-13 08:30,13,107.7,107.7,106.65,106.65,4
20111001|2011-07-13 09:00,13,107,108.52,107,108.5,11
20111001|2011-07-13 09:30,13,108.57,110,108.57,110,11
20111001|2011-07-13 10:00,13,110.19,111.59,110.19,111.5,23
20111001|2011-07-13 10:30,13,111,111,109.3,110,3
20111001|2011-07-13 11:00,13,111.2,111.2,111.2,111.2,1
20111001|2011-07-13 12:30,13,111.17,111.17,109.41,109.41,2
20111001|2011-07-13 13:00,13,109.45,109.45,109,109,4
20111001|2011-07-13 20:00,14,110.98,111.59,110.98,111.59,5
20111001|2011-07-13 21:00,14,111.59,111.59,111.59,111.59,1
20111001|2011-07-13 22:00,14,110.97,110.97,110.97,110.97,1
20111001|2011-07-14 00:30,14,111.07,111.28,111.07,111.09,6
20111001|2011-07-14 02:00,14,109,109,107.45,107.45,11
20111001|2011-07-14 02:30,14,110.7,110.8,110.7,110.8,2
20111001|2011-07-14 06:00,14,110.2,110.2,110.2,110.2,1
20111001|2011-07-14 07:30,14,108.6,108.61,108.52,108.6,7
20111001|2011-07-14 08:00,14,107,107,107,107,2
20111001|2011-07-14 08:30,14,107,107,106.35,106.35,6
20111001|2011-07-14 09:00,14,107.3,107.3,107.3,107.3,2
20111001|2011-07-14 09:30,14,106.4,106.4,106.4,106.4,2
20111001|2011-07-14 20:00,15,105,105,103.66,103.66,9
20111001|2011-07-14 22:30,15,104,104,103.5,103.5,3
20111001|2011-07-14 23:00,15,103.5,103.5,102.11,102.11,3
20111001|2011-07-14 23:30,15,101.97,101.97,101.5,101.5,4
20111001|2011-07-15 00:00,15,103.95,103.95,103.95,103.95,1
20111001|2011-07-15 00:30,15,104,104,104,104,2
20111001|2011-07-15 02:00,15,103,103,102.5,102.5,3
20111001|2011-07-15 02:30,15,102.5,102.5,102.5,102.5,2
20111001|2011-07-15 03:00,15,101.35,101.35,101.35,101.35,1
20111001|2011-07-15 03:30,15,101.6,101.6,101.6,101.6,1
20111001|2011-07-15 04:00,15,101.35,101.35,101.35,101.35,2
20111001|2011-07-15 04:30,15,101.35,101.35,101.35,101.35,2
20111001|2011-07-15 05:00,15,101.5,101.5,101.5,101.5,1
20111001|2011-07-15 06:00,15,102.25,102.25,102.25,102.25,1
20111001|2011-07-15 06:30,15,102.5,102.5,102.5,102.5,1
20111001|2011-07-15 07:30,15,101.35,101.35,101.35,101.35,1
20111001|2011-07-15 08:00,15,101.35,101.35,101.35,101.35,1
20111001|2011-07-15 08:30,15,101.36,101.37,101.35,101.35,8
20111001|2011-07-15 09:00,15,101.35,101.35,101.35,101.35,2
20111001|2011-07-15 10:30,15,101.35,101.35,101.35,101.35,10
20111001|2011-07-15 11:00,15,101.35,101.36,101.35,101.36,3
20111001|2011-07-15 11:30,15,101.35,101.35,101.35,101.35,5
20111001|2011-07-15 13:00,15,101.35,101.35,101.35,101.35,1
20111001|2011-07-18 00:00,18,101.35,101.35,101.35,101.35,1
20111001|2011-07-18 08:30,18,96.46,96.46,96.46,96.46,1
20111001|2011-07-18 09:00,18,96.46,96.46,96.46,96.46,1
20111001|2011-07-18 09:30,18,96.46,96.46,96.46,96.46,5
20111001|2011-07-18 10:00,18,96.46,96.46,96.46,96.46,5
20111001|2011-07-18 10:30,18,96.46,97.46,96.46,96.51,59
20111001|2011-07-18 11:00,18,96.51,99.55,96.51,99.55,10
20111001|2011-07-18 11:30,18,96.75,96.75,96.75,96.75,1
20111001|2011-07-18 12:00,18,99.5,100.9,97.41,97.52,7
20111001|2011-07-18 12:30,18,99.4,99.4,99.37,99.37,5
20111001|2011-07-18 13:00,18,98,98.49,97.75,98.49,5
20111001|2011-07-18 23:00,19,98.55,98.55,98.55,98.55,1
20111001|2011-07-19 01:00,19,98.82,98.82,98.82,98.82,1
20111001|2011-07-19 08:00,19,99,100.19,99,100.19,2
20111001|2011-07-19 08:30,19,100.2,101.5,100.2,101.2,7
20111001|2011-07-19 09:00,19,101.13,101.13,101.13,101.13,6
20111001|2011-07-19 09:30,19,101.13,101.13,101.13,101.13,8
20111001|2011-07-19 10:00,19,101.5,101.84,101.5,101.84,2
20111001|2011-07-19 10:30,19,101.76,101.77,101.76,101.77,2
20111001|2011-07-19 11:00,19,101.73,101.95,101.73,101.95,10
20111001|2011-07-19 12:00,19,101.95,101.95,101.95,101.95,4
20111001|2011-07-19 12:30,19,101.95,101.95,101.95,101.95,1
20111001|2011-07-19 13:00,19,101.95,101.95,101.95,101.95,4
20111001|2011-07-19 20:00,20,101.2,101.2,101.2,101.2,2
20111001|2011-07-20 01:00,20,100.5,100.5,100.5,100.5,2
20111001|2011-07-20 02:30,20,100.6,100.6,99.7,99.7,3
20111001|2011-07-20 05:30,20,100,100,100,100,1
20111001|2011-07-20 07:00,20,99.72,99.72,99.5,99.5,3
20111001|2011-07-20 08:00,20,100.6,100.82,100.6,100.82,3
20111001|2011-07-20 08:30,20,100.98,100.98,100.98,100.98,4
20111001|2011-07-20 09:00,20,100.69,100.69,100.51,100.51,4
20111001|2011-07-20 09:30,20,100.6,102.14,100.6,102.14,10
20111001|2011-07-20 10:00,20,102,102.4,102,102.4,2
20111001|2011-07-20 10:30,20,102.22,102.22,101.86,101.86,3
20111001|2011-07-20 11:00,20,101.46,101.46,101.46,101.46,1
20111001|2011-07-20 11:30,20,101,101,99.83,101,7
20111001|2011-07-20 12:30,20,99.69,99.69,98.67,98.67,8
20111001|2011-07-20 13:00,20,101.5,102,101.5,102,3
20111001|2011-07-21 02:30,21,100.4,100.4,100,100,2
20111001|2011-07-21 03:00,21,100.45,100.45,100.45,100.45,1
20111001|2011-07-21 04:00,21,100,100,100,100,1
20111001|2011-07-21 05:00,21,98.5,98.5,97.3,98.5,3
20111001|2011-07-21 06:00,21,98.5,98.5,98.5,98.5,1
20111001|2011-07-21 07:30,21,98,98,98,98,1
20111001|2011-07-21 08:00,21,99.92,100,99.7,99.7,3
20111001|2011-07-21 08:30,21,99.5,99.5,99.5,99.5,1
20111001|2011-07-21 09:00,21,99.75,99.75,99.59,99.59,5
20111001|2011-07-21 09:30,21,100,100,99.6,99.6,2
20111001|2011-07-21 10:00,21,99.1,99.1,99.1,99.1,1
20111001|2011-07-21 10:30,21,100.13,100.13,100.13,100.13,1
20111001|2011-07-21 11:00,21,99.5,99.5,99.5,99.5,2
20111001|2011-07-21 11:30,21,99.86,99.86,99.86,99.86,4
20111001|2011-07-21 12:30,21,99.21,99.21,99.2,99.2,5
20111001|2011-07-21 13:00,21,99.75,99.78,99.75,99.78,2
20111001|2011-07-22 00:00,22,100.37,100.37,100.37,100.37,1
20111001|2011-07-22 01:30,22,101,101,101,101,1
20111001|2011-07-22 03:30,22,99.33,99.33,99.33,99.33,1
20111001|2011-07-22 04:30,22,99.01,99.01,99,99,4
20111001|2011-07-22 06:30,22,98.57,98.57,98.5,98.55,6
20111001|2011-07-22 07:00,22,98.55,98.7,98.51,98.7,4
20111001|2011-07-22 08:00,22,98.51,98.51,98.49,98.49,2
20111001|2011-07-22 08:30,22,98,98,97.65,97.65,2
20111001|2011-07-22 09:00,22,97.43,97.43,97.43,97.43,2
20111001|2011-07-22 10:00,22,98.3,99.8,98.3,99.8,5
20111001|2011-07-22 10:30,22,98.97,98.97,98.97,98.97,1
20111001|2011-07-22 13:00,22,99.3,99.3,99.3,99.3,1
20111001|2011-07-25 00:30,25,98.91,98.91,98.91,98.91,1
20111001|2011-07-25 01:00,25,98.96,98.96,98.96,98.96,1
20111001|2011-07-25 02:00,25,98.3,98.3,98.3,98.3,1
20111001|2011-07-25 03:30,25,98,98,98,98,1
20111001|2011-07-25 04:30,25,98.64,98.64,98.5,98.5,3
20111001|2011-07-25 07:30,25,98,98,97.6,97.6,4
20111001|2011-07-25 09:00,25,98.08,98.08,98.08,98.08,1
20111001|2011-07-25 09:30,25,98,98,97.45,97.45,5
20111001|2011-07-25 10:00,25,98.1,98.1,98.1,98.1,1
20111001|2011-07-25 11:00,25,97.2,97.2,97.14,97.14,2
20111001|2011-07-25 11:30,25,97,97,96.96,96.96,5
20111001|2011-07-25 12:00,25,96.96,96.96,96.94,96.94,2
20111001|2011-07-25 12:30,25,96.4,96.74,95.21,95.64,11
20111001|2011-07-26 04:30,26,97.68,97.7,97.68,97.7,2
20111001|2011-07-26 06:00,26,97.05,97.05,97.05,97.05,1
20111001|2011-07-26 08:00,26,95.56,95.56,95.45,95.45,3
20111001|2011-07-26 09:00,26,93.91,93.91,93.5,93.5,4
20111001|2011-07-26 09:30,26,94.75,95,94.04,95,4
20111001|2011-07-26 10:00,26,95.5,96.23,94.9,94.9,5
20111001|2011-07-26 10:30,26,96.62,101,96.62,98.77,23
20111001|2011-07-26 11:00,26,99.15,101.09,99.15,101.09,10
20111001|2011-07-26 11:30,26,100.98,101,100.91,100.91,3
20111001|2011-07-26 12:00,26,101,101.08,101,101.08,3
20111001|2011-07-26 20:00,27,101.86,101.86,101.02,101.69,4
20111001|2011-07-27 00:00,27,102.01,102.43,102.01,102.43,4
20111001|2011-07-27 01:30,27,102.41,102.41,102.4,102.4,2
20111001|2011-07-27 02:30,27,102.4,102.4,102.4,102.4,2
20111001|2011-07-27 03:00,27,102.3,102.47,102.3,102.47,2
20111001|2011-07-27 03:30,27,102.07,102.07,102.07,102.07,1
20111001|2011-07-27 04:30,27,102.13,102.13,102.13,102.13,1
20111001|2011-07-27 06:30,27,104.4,104.66,104.4,104.66,10
20111001|2011-07-27 07:00,27,104.37,104.37,103.96,103.96,2
20111001|2011-07-27 08:00,27,103.67,103.67,103.66,103.66,4
20111001|2011-07-27 08:30,27,104,104.2,103.57,103.57,4
20111001|2011-07-27 09:00,27,103.54,103.54,103.52,103.52,4
20111001|2011-07-27 09:30,27,103.9,103.9,103.9,103.9,2
20111001|2011-07-27 10:00,27,102.71,102.8,101.47,101.47,10
20111001|2011-07-27 10:30,27,101.31,101.31,101.31,101.31,1
20111001|2011-07-27 11:30,27,101.25,101.25,101.25,101.25,1
20111001|2011-07-27 12:30,27,101.75,103.35,101.75,103.35,3
20111001|2011-07-27 20:00,28,103.84,103.84,103.84,103.84,1
20111001|2011-07-28 00:00,28,102.9,102.9,102.9,102.9,1
20111001|2011-07-28 01:30,28,102.9,102.9,102.9,102.9,1
20111001|2011-07-28 03:30,28,102.88,102.88,102.88,102.88,1
20111001|2011-07-28 07:30,28,102.82,102.97,102.73,102.73,3
20111001|2011-07-28 09:00,28,102.5,102.68,102.2,102.68,5
20111001|2011-07-28 09:30,28,101.4,101.4,101.3,101.3,2
20111001|2011-07-28 10:00,28,101.96,101.96,101.96,101.96,1
20111001|2011-07-28 11:30,28,101.32,101.32,101.32,101.32,1
20111001|2011-07-28 12:00,28,101.87,101.87,101.5,101.5,2
20111001|2011-07-28 12:30,28,101.91,102.27,101.91,102.27,2
20111001|2011-07-28 13:00,28,102.33,102.99,102.33,102.99,5
20111001|2011-07-28 20:00,29,103.15,103.15,103.15,103.15,1
20111001|2011-07-29 01:30,29,101.35,101.35,101.35,101.35,1
20111001|2011-07-29 03:00,29,100.61,101.01,99.05,99.05,8
20111001|2011-07-29 05:00,29,99.3,99.3,99.1,99.1,3
20111001|2011-07-29 05:30,29,98.9,98.9,98.81,98.81,2
20111001|2011-07-29 06:30,29,98.81,98.81,98.81,98.81,2
20111001|2011-07-29 07:00,29,98.85,98.85,98.85,98.85,1
20111001|2011-07-29 07:30,29,98.81,98.81,98.81,98.81,1
20111001|2011-07-29 08:00,29,98.81,98.81,98.81,98.81,1
20111001|2011-07-29 09:00,29,98.81,98.81,98.81,98.81,5
20111001|2011-07-29 09:30,29,98.81,98.81,98.81,98.81,7
20111001|2011-07-29 10:00,29,100.54,102.16,100.54,101.3,11
20111001|2011-07-29 12:00,29,101.79,101.79,101.79,101.79,1
20111001|2011-07-29 12:30,29,101.6,101.6,100.45,101.6,8
20111001|2011-07-29 13:00,29,100.4,101.8,100.4,101.8,9
20111001|2011-07-31 20:00,1,100.9,100.9,100.9,100.9,1
20111001|2011-07-31 23:00,1,101.44,101.44,101.44,101.44,1
20111001|2011-08-01 01:30,1,101.01,101.46,101.01,101.46,2
20111001|2011-08-01 02:00,1,101.95,101.95,101.95,101.95,1
20111001|2011-08-01 06:30,1,101.9,101.93,101.9,101.93,7
20111001|2011-08-01 07:00,1,101.93,101.93,101.93,101.93,11
20111001|2011-08-01 07:30,1,103.13,103.13,102.51,102.51,2
20111001|2011-08-01 08:00,1,102.86,102.86,101.94,101.94,3
20111001|2011-08-01 09:00,1,101.2,101.8,100.61,101.8,12
20111001|2011-08-01 09:30,1,101.8,101.8,101.8,101.8,1
20111001|2011-08-01 10:00,1,101.36,102,101.36,102,6
20111001|2011-08-01 10:30,1,102,102,101.86,101.86,6
20111001|2011-08-01 11:00,1,102.7,102.7,102.7,102.7,1
20111001|2011-08-01 11:30,1,103,103,103,103,2
20111001|2011-08-01 12:30,1,103.38,104.03,103.38,104.03,4
20111001|2011-08-01 13:00,1,104,105.99,104,105.84,28
20111001|2011-08-01 20:00,2,105.7,105.7,105.7,105.7,1
20111001|2011-08-01 21:30,2,104.8,104.9,104.8,104.9,7
20111001|2011-08-01 22:00,2,104.52,104.52,104.52,104.52,1
20111001|2011-08-01 22:30,2,104.3,104.6,104.3,104.6,2
20111001|2011-08-02 02:00,2,103.78,103.78,103.78,103.78,1
20111001|2011-08-02 04:30,2,103.6,103.6,103.6,103.6,2
20111001|2011-08-02 05:00,2,103.6,103.6,103.4,103.4,6
20111001|2011-08-02 06:30,2,103.77,103.77,103.77,103.77,5
20111001|2011-08-02 07:00,2,104.93,104.93,103.44,103.44,2
20111001|2011-08-02 07:30,2,102.82,104.5,102.6,104.5,6
20111001|2011-08-02 08:30,2,104.4,104.4,104.4,104.4,1
20111001|2011-08-02 09:00,2,105,105.2,104.86,104.86,5
20111001|2011-08-02 10:00,2,105.01,105.4,105.01,105.4,6
20111001|2011-08-02 10:30,2,105.7,106.36,105.7,106.05,4
20111001|2011-08-02 11:00,2,106.05,107.1,106.05,107.1,9
20111001|2011-08-02 11:30,2,107.35,108.24,107.35,108.24,5
20111001|2011-08-02 12:00,2,107.98,108.4,107.98,108.05,7
20111001|2011-08-02 13:00,2,107.9,108.28,106.5,106.5,10
20111001|2011-08-02 20:00,3,106.52,106.53,106.52,106.53,3
20111001|2011-08-02 21:00,3,105.77,105.77,105.77,105.77,1
20111001|2011-08-03 00:30,3,106.16,106.16,105.5,105.5,2
20111001|2011-08-03 01:00,3,105.5,105.5,105.5,105.5,2
20111001|2011-08-03 01:30,3,105.31,105.31,105.31,105.31,1
20111001|2011-08-03 02:30,3,105.65,105.65,105.65,105.65,1
20111001|2011-08-03 03:30,3,105.5,105.5,105.5,105.5,2
20111001|2011-08-03 04:00,3,105.98,105.98,105.98,105.98,1
20111001|2011-08-03 08:00,3,105.98,105.98,105,105,7
20111001|2011-08-03 08:30,3,105,105,105,105,1
20111001|2011-08-03 09:00,3,104.5,104.95,104.5,104.95,8
20111001|2011-08-03 09:30,3,105.08,105.49,105.08,105.27,4
20111001|2011-08-03 10:00,3,106.33,106.5,103.53,106,13
20111001|2011-08-03 11:00,3,104.58,104.58,104.5,104.58,3
20111001|2011-08-03 11:30,3,104.58,104.58,104.58,104.58,2
20111001|2011-08-03 12:00,3,105,105,105,105,1
20111001|2011-08-03 12:30,3,104.3,104.3,104.3,104.3,1
20111001|2011-08-03 13:00,3,104.35,104.42,104.11,104.11,7
20111001|2011-08-04 04:30,4,104.6,104.6,104.6,104.6,1
20111001|2011-08-04 05:30,4,104.6,104.6,104.6,104.6,4
20111001|2011-08-04 06:00,4,104.1,104.1,104,104,2
20111001|2011-08-04 07:00,4,103.5,103.5,103.5,103.5,2
20111001|2011-08-04 07:30,4,103.2,103.2,103.18,103.18,2
20111001|2011-08-04 08:30,4,103.34,103.34,103.34,103.34,1
20111001|2011-08-04 09:00,4,103.03,103.03,103.03,103.03,1
20111001|2011-08-04 09:30,4,103.03,103.03,103.03,103.03,1
20111001|2011-08-04 10:00,4,103.35,103.55,103.35,103.55,3
20111001|2011-08-04 11:00,4,102.81,102.81,102.74,102.74,2
20111001|2011-08-04 11:30,4,104.7,104.84,104.01,104.01,11
20111001|2011-08-04 12:30,4,104.48,105,104.48,105,2
20111001|2011-08-04 13:00,4,105.4,105.71,104.46,104.46,7
20111001|2011-08-04 21:00,5,103.1,103.1,102.91,102.91,2
20111001|2011-08-04 22:00,5,103.64,103.64,103.64,103.64,1
20111001|2011-08-04 23:30,5,103.86,103.86,103.86,103.86,1
20111001|2011-08-05 00:30,5,104.22,104.25,104.22,104.25,2
20111001|2011-08-05 01:30,5,103.65,103.65,103.52,103.52,4
20111001|2011-08-05 03:30,5,104.2,104.2,104.2,104.2,1
20111001|2011-08-05 05:00,5,104.2,104.37,104.2,104.37,2
20111001|2011-08-05 07:30,5,104.9,104.9,104.9,104.9,1
20111001|2011-08-05 08:00,5,104.19,104.19,104.19,104.19,1
20111001|2011-08-05 09:00,5,103.6,104.23,103.57,104.23,10
20111001|2011-08-05 10:30,5,102.44,102.44,102.27,102.27,3
20111001|2011-08-05 11:00,5,102.8,102.8,102.8,102.8,1
20111001|2011-08-05 11:30,5,103.05,103.68,103.05,103.68,5
20111001|2011-08-05 12:30,5,102,102,101.02,101.04,8
20111001|2011-08-05 13:00,5,101.6,101.6,101.1,101.1,2
20111001|2011-08-07 20:00,8,100.43,100.5,100.43,100.5,2
20111001|2011-08-07 20:30,8,100.8,100.8,100.8,100.8,1
20111001|2011-08-07 21:30,8,100.9,101.1,100.9,101.1,2
20111001|2011-08-07 22:00,8,100.5,100.5,100.5,100.5,1
20111001|2011-08-08 00:00,8,100,100,99.8,99.8,4
20111001|2011-08-08 01:00,8,100.58,100.58,100.58,100.58,1
20111001|2011-08-08 03:30,8,100.89,100.89,100.87,100.87,3
20111001|2011-08-08 04:00,8,100.56,103.26,100.56,103.26,37
20111001|2011-08-08 04:30,8,103.41,103.41,103.41,103.41,1
20111001|2011-08-08 06:00,8,102,102,102,102,1
20111001|2011-08-08 07:30,8,102,102,102,102,1
20111001|2011-08-08 09:00,8,101.29,101.29,101.29,101.29,1
20111001|2011-08-08 10:00,8,100.07,100.07,100.07,100.07,1
20111001|2011-08-08 12:00,8,101,101,101,101,1
20111001|2011-08-08 12:30,8,99.5,99.5,99.5,99.5,6
20111001|2011-08-08 13:00,8,99.01,99.8,98.5,98.5,6
20111001|2011-08-08 20:00,9,97.77,97.77,95.5,95.5,11
20111001|2011-08-08 20:30,9,95.31,95.31,95.05,95.05,5
20111001|2011-08-08 21:30,9,95.3,95.3,95.3,95.3,3
20111001|2011-08-08 22:30,9,95.01,95.05,95.01,95.01,7
20111001|2011-08-08 23:00,9,95.06,95.06,95.06,95.06,1
20111001|2011-08-09 00:30,9,96.9,96.9,95.64,95.64,2
20111001|2011-08-09 02:00,9,97.5,97.5,97.5,97.5,1
20111001|2011-08-09 04:30,9,95.95,98.03,95.95,98.03,2
20111001|2011-08-09 06:00,9,98,98,98,98,1
20111001|2011-08-09 06:30,9,99,100.39,99,100.39,3
20111001|2011-08-09 07:30,9,100.28,100.5,100.28,100.5,3
20111001|2011-08-09 09:00,9,99.21,99.21,99.21,99.21,5
20111001|2011-08-09 09:30,9,100.6,100.6,100.6,100.6,1
20111001|2011-08-09 10:00,9,100.09,100.09,99.5,99.5,3
20111001|2011-08-09 11:00,9,99.9,100.62,99.9,100.62,2
20111001|2011-08-09 12:30,9,99,99,98,98,3
20111001|2011-08-09 13:00,9,100.05,100.05,97.26,97.26,3
20111001|2011-08-10 04:00,10,99,99,99,99,2
20111001|2011-08-10 07:30,10,98,98,98,98,2
20111001|2011-08-10 08:00,10,98,98,98,98,1
20111001|2011-08-10 08:30,10,98.23,98.23,98.23,98.23,1
20111001|2011-08-10 09:00,10,98,98,97,97,4
20111001|2011-08-10 10:30,10,99,99,99,99,7
20111001|2011-08-10 12:00,10,99.2,99.2,99.2,99.2,1
20111001|2011-08-10 13:00,10,99.84,99.84,99.33,99.33,2
20111001|2011-08-11 02:30,11,99.5,99.5,99.5,99.5,1
20111001|2011-08-11 03:00,11,99.49,99.49,99.49,99.49,1
20111001|2011-08-11 06:00,11,99.6,99.6,99.6,99.6,1
20111001|2011-08-11 09:00,11,99.55,99.55,99.55,99.55,1
20111001|2011-08-11 09:30,11,99.55,99.55,99.55,99.55,2
20111001|2011-08-11 11:00,11,98.5,98.54,98.12,98.54,4
20111001|2011-08-11 13:00,11,97.5,97.5,97.26,97.26,4
20111001|2011-08-11 20:00,12,98,98,97.99,97.99,2
20111001|2011-08-12 02:30,12,98.45,98.45,98.45,98.45,1
20111001|2011-08-12 03:00,12,98.4,98.4,98.4,98.4,1
20111001|2011-08-12 03:30,12,98.69,98.69,98.69,98.69,1
20111001|2011-08-12 04:00,12,98.69,98.69,98.6,98.6,2
20111001|2011-08-12 05:30,12,99.19,99.19,99.19,99.19,1
20111001|2011-08-12 06:30,12,99.19,99.19,99.19,99.19,1
20111001|2011-08-12 09:00,12,98.82,98.82,98.82,98.82,4
20111001|2011-08-12 09:30,12,99.5,100.24,99.5,100.24,6
20111001|2011-08-12 10:00,12,101,101.1,100.85,100.85,8
20111001|2011-08-12 10:30,12,100.3,100.85,100.3,100.85,3
20111001|2011-08-12 11:30,12,100.75,100.75,100.48,100.48,7
20111001|2011-08-12 13:00,12,100.33,101.25,100.33,101.25,7
20111001|2011-08-14 20:00,15,101.03,101.43,101,101.43,5
20111001|2011-08-14 21:00,15,101.25,101.4,101.25,101.4,2
20111001|2011-08-14 21:30,15,101.41,102.4,101.41,102.4,8
20111001|2011-08-15 01:00,15,102.34,102.34,102.34,102.34,1
20111001|2011-08-15 02:30,15,102.61,102.62,102.61,102.62,2
20111001|2011-08-15 03:00,15,102.68,102.69,102.68,102.69,2
20111001|2011-08-15 06:30,15,102.6,102.6,102.6,102.6,2
20111001|2011-08-15 07:00,15,102.17,102.7,102.17,102.7,2
20111001|2011-08-15 08:00,15,102,102,102,102,1
20111001|2011-08-15 08:30,15,102.7,102.7,102.7,102.7,1
20111001|2011-08-15 09:00,15,104.3,104.54,104.3,104.3,5
20111001|2011-08-15 09:30,15,104.14,105.28,104.14,105.28,8
20111001|2011-08-15 10:00,15,104.71,105.72,104.71,105.72,3
20111001|2011-08-15 10:30,15,105,105.72,105,105.72,4
20111001|2011-08-15 11:00,15,105.72,105.72,105.72,105.72,1
20111001|2011-08-15 11:30,15,105.45,105.45,105.45,105.45,1
20111001|2011-08-15 12:00,15,105.48,105.48,105.25,105.25,6
20111001|2011-08-15 13:00,15,104.52,104.52,104.52,104.52,2
20111001|2011-08-15 20:00,16,104.5,104.5,103.75,103.75,4
20111001|2011-08-15 20:30,16,103.66,103.66,103.66,103.66,1
20111001|2011-08-15 21:00,16,103.76,103.76,103.71,103.71,2
20111001|2011-08-16 02:30,16,103.59,103.59,103.59,103.59,1
20111001|2011-08-16 09:00,16,104.02,104.03,104.02,104.03,2
20111001|2011-08-16 09:30,16,104.32,104.33,104.32,104.33,2
20111001|2011-08-16 11:00,16,104.17,104.21,104.17,104.21,5
20111001|2011-08-16 12:00,16,103.8,103.8,103.79,103.79,2
20111001|2011-08-16 13:00,16,104.1,104.43,104.1,104.43,2
20111001|2011-08-16 22:00,17,103.89,103.89,103.89,103.89,2
20111001|2011-08-17 09:00,17,108,108.62,108,108.62,9
20111001|2011-08-17 09:30,17,108.62,108.62,108.62,108.62,1
20111001|2011-08-17 10:30,17,108.59,108.59,108.59,108.59,1
20111001|2011-08-17 11:00,17,108.25,108.25,108.24,108.25,3
20111001|2011-08-17 13:00,17,108.2,108.29,108.2,108.29,2
20111001|2011-08-17 20:00,18,107.99,107.99,107.9,107.9,5
20111001|2011-08-17 22:00,18,107.41,107.41,107.41,107.41,1
20111001|2011-08-17 22:30,18,107.58,107.58,107.58,107.58,2
20111001|2011-08-17 23:00,18,107.58,107.58,107.58,107.58,1
20111001|2011-08-18 02:00,18,107.65,107.65,107.63,107.63,2
20111001|2011-08-18 04:00,18,106.62,106.62,106.62,106.62,2
20111001|2011-08-18 07:00,18,106.3,106.3,106.3,106.3,1
20111001|2011-08-18 08:00,18,106.14,106.14,106.14,106.14,1
20111001|2011-08-18 08:30,18,105.3,105.3,105.3,105.3,2
20111001|2011-08-18 09:00,18,104.68,104.68,104.68,104.68,1
20111001|2011-08-19 04:30,19,106.87,106.91,106.16,106.86,9
20111001|2011-08-19 05:00,19,107,107.01,106.96,106.99,6
20111001|2011-08-19 06:00,19,106.9,106.9,106.9,106.9,1
20111001|2011-08-19 09:00,19,107.9,108,107.9,108,2
20111001|2011-08-19 11:30,19,106.5,106.5,106.5,106.5,1
20111001|2011-08-19 13:00,19,106.5,106.5,105.9,105.9,3
20111001|2011-08-22 01:30,22,105.5,105.5,105.5,105.5,1
20111001|2011-08-22 04:30,22,105.84,105.84,105.32,105.32,13
20111001|2011-08-22 05:00,22,105.5,105.5,105.3,105.5,7
20111001|2011-08-22 05:30,22,105.48,105.5,105.47,105.47,17
20111001|2011-08-22 07:30,22,106.05,106.65,106.05,106.54,4
20111001|2011-08-22 09:00,22,106.59,106.59,106.59,106.59,1
20111001|2011-08-22 09:30,22,106.3,106.3,106.15,106.15,3
20111001|2011-08-22 20:00,23,106.02,106.02,105.85,105.85,2
20111001|2011-08-23 05:00,23,106,106,106,106,1
20111001|2011-08-23 06:00,23,105.95,106,105.95,106,7
20111001|2011-08-23 07:00,23,107.04,107.04,107.04,107.04,1
20111001|2011-08-23 07:30,23,106.01,106.01,106.01,106.01,1
20111001|2011-08-23 09:00,23,107.31,107.31,107.31,107.31,1
20111001|2011-08-23 11:00,23,106.5,106.5,106.5,106.5,1
20111001|2011-08-24 08:30,24,106.75,106.75,106.75,106.75,1
20111001|2011-08-24 09:00,24,107.31,107.31,107.31,107.31,1
20111001|2011-08-24 09:30,24,107.77,108.5,107.77,108.5,12
20111001|2011-08-24 10:00,24,107.06,107.06,107.06,107.06,1
20111001|2011-08-24 10:30,24,106.15,106.15,105.52,105.52,3
20111001|2011-08-24 12:30,24,105.5,105.5,105.5,105.5,1
20111001|2011-08-24 13:00,24,104.62,104.62,104.62,104.62,1
20111001|2011-08-25 06:00,25,105.09,105.09,105.09,105.09,1
20111001|2011-08-25 08:00,25,103.12,103.12,102.56,102.56,3
20111001|2011-08-25 08:30,25,102.6,102.6,102.6,102.6,1
20111001|2011-08-25 09:00,25,102,102,100.98,100.98,3
20111001|2011-08-25 10:00,25,102.28,102.28,102.28,102.28,2
20111001|2011-08-25 10:30,25,101.9,101.9,101.9,101.9,1
20111001|2011-08-25 11:00,25,103.43,103.43,103.43,103.43,1
20111001|2011-08-26 05:30,26,103.1,103.1,103.1,103.1,1
20111001|2011-08-26 07:00,26,103,103,103,103,1
20111001|2011-08-26 09:00,26,101.89,101.89,101.89,101.89,1
20111001|2011-08-26 10:00,26,103.2,103.2,103.2,103.2,1
20111001|2011-08-26 10:30,26,103.13,103.13,103.13,103.13,1
20111001|2011-08-26 11:00,26,103.28,103.28,103.28,103.28,1
20111001|2011-08-26 11:30,26,104.61,104.86,104.61,104.86,5
20111001|2011-08-26 12:00,26,103.15,103.15,102.81,102.81,4
20111001|2011-08-28 21:00,29,103.1,103.1,103.1,103.1,1
20111001|2011-08-29 03:30,29,104,104,103.4,104,3
20111001|2011-08-29 07:30,29,104.45,104.45,104.45,104.45,2
20111001|2011-08-29 09:00,29,104.89,104.89,104.89,104.89,1
20111001|2011-08-29 10:00,29,105.41,105.41,105.41,105.41,1
20111001|2011-08-29 13:00,29,104.45,104.45,104.45,104.45,2
20111001|2011-08-29 20:30,30,104.45,104.45,104.45,104.45,2
20111001|2011-08-30 08:30,30,103.67,103.7,103.6,103.6,5
20111001|2011-08-30 09:00,30,103.6,103.75,103.6,103.75,6
20111001|2011-08-30 09:30,30,104.38,104.38,104.38,104.38,1
20111001|2011-08-30 10:00,30,105.27,105.28,105.25,105.25,3
20111001|2011-08-30 10:30,30,104.72,105.58,104.72,105.58,9
20111001|2011-08-30 13:00,30,105,105,105,105,2
20111001|2011-08-31 00:00,31,105,105,105,105,2
20111001|2011-08-31 08:30,31,106,106,106,106,3
20111001|2011-08-31 10:00,31,105.94,105.94,105.94,105.94,1
20111001|2011-08-31 10:30,31,104.7,104.7,104.7,104.7,2
20111001|2011-08-31 11:00,31,104.96,104.96,104.96,104.96,1
20111001|2011-08-31 12:30,31,105.95,105.95,105.95,105.95,1
20111001|2011-08-31 13:00,31,105.5,105.5,105.5,105.5,2
20111001|2011-09-01 09:00,1,106.8,107,106.8,106.8,10
20111001|2011-09-01 09:30,1,106.68,106.68,106.68,106.68,1
20111001|2011-09-01 10:00,1,106.8,106.8,106.8,106.8,2
20111001|2011-09-02 04:00,2,107,107,107,107,2
20111001|2011-09-02 06:30,2,107,107,107,107,1
20111001|2011-09-02 09:00,2,105.9,105.9,105.9,105.9,1
20111001|2011-09-02 09:30,2,105.9,105.9,105.9,105.9,2
20111001|2011-09-02 10:30,2,106.8,106.8,106.8,106.8,2
20111001|2011-09-02 13:00,2,106.3,106.3,106.3,106.3,2
20111001|2011-09-05 20:00,6,105.29,105.29,105.29,105.29,2
20111001|2011-09-05 20:30,6,105.21,105.21,105.21,105.21,1
20111001|2011-09-06 03:30,6,106.15,106.15,106.15,106.15,1
20111001|2011-09-06 11:00,6,105.65,105.65,105.55,105.55,3
20111001|2011-09-06 11:30,6,105.29,105.29,105.29,105.29,7
20111001|2011-09-06 12:00,6,104.81,104.81,104.66,104.66,5
20111001|2011-09-06 12:30,6,105.65,105.65,105.65,105.65,1
20111001|2011-09-07 01:30,7,106.82,106.82,106.82,106.82,1
20111001|2011-09-07 05:00,7,107.79,107.79,107.79,107.79,1
20111001|2011-09-07 06:00,7,107.7,107.7,107.03,107.03,10
20111001|2011-09-07 06:30,7,107.35,107.35,107.35,107.35,3
20111001|2011-09-07 07:00,7,107.7,107.88,107.7,107.88,2
20111001|2011-09-07 07:30,7,109.45,110.02,109.45,110.02,4
20111001|2011-09-07 08:00,7,110,110,109.75,109.75,3
20111001|2011-09-07 08:30,7,109.75,110.1,109.75,110.1,2
20111001|2011-09-07 09:00,7,110.24,110.24,109.51,109.51,2
20111001|2011-09-07 09:30,7,110.24,110.24,110.24,110.24,1
20111001|2011-09-07 10:00,7,110.24,110.24,110,110,2
20111001|2011-09-07 11:00,7,110.02,110.02,110.02,110.02,1
20111001|2011-09-07 20:00,8,111.14,112.5,111.03,112.5,12
20111001|2011-09-07 20:30,8,112.5,112.5,112.22,112.22,3
20111001|2011-09-07 21:00,8,112.22,112.22,112.22,112.22,3
20111001|2011-09-08 00:30,8,112.75,112.75,112.75,112.75,1
20111001|2011-09-08 01:00,8,112.75,112.75,112.75,112.75,2
20111001|2011-09-08 02:30,8,112.75,112.75,112.75,112.75,1
20111001|2011-09-08 03:30,8,112.71,112.71,112.71,112.71,1
20111001|2011-09-08 06:30,8,112.7,112.7,112.7,112.7,1
20111001|2011-09-08 07:00,8,112.45,112.55,112.45,112.55,2
20111001|2011-09-08 07:30,8,112.22,112.26,112.22,112.26,2
20111001|2011-09-08 08:30,8,112.55,113.6,112.55,113.6,4
20111001|2011-09-08 09:00,8,113.6,113.64,113.6,113.64,5
20111001|2011-09-08 09:30,8,113.64,113.7,113.64,113.7,6
20111001|2011-09-08 10:00,8,114,114.19,114,114.19,2
20111001|2011-09-08 10:30,8,112.9,114.15,112.22,112.23,8
20111001|2011-09-08 12:00,8,113.1,113.1,113.1,113.1,1
20111001|2011-09-08 13:00,8,112.5,112.5,112.3,112.5,5
20111001|2011-09-08 20:00,9,112.75,112.75,112.75,112.75,2
20111001|2011-09-08 20:30,9,112.5,112.5,112.5,112.5,1
20111001|2011-09-09 03:30,9,112.5,112.5,112.5,112.5,1
20111001|2011-09-09 06:00,9,111.61,111.61,111.61,111.61,1
20111001|2011-09-09 08:30,9,110.72,110.72,110.72,110.72,1
20111001|2011-09-09 09:30,9,110,110,110,110,2
20111001|2011-09-09 11:00,9,110.12,110.54,109.95,110.54,7
20111001|2011-09-09 13:00,9,110.53,110.53,110.53,110.53,1
20111001|2011-09-12 02:30,12,110.24,110.24,110.24,110.24,1
20111001|2011-09-12 06:00,12,109.99,110.24,109.86,110.24,7
20111001|2011-09-12 13:00,12,110.6,110.6,110.6,110.6,1
20111001|2011-09-13 02:00,13,110.77,110.77,110.77,110.77,1
20111001|2011-09-13 04:30,13,111.2,111.2,111.2,111.2,1
20111001|2011-09-13 05:30,13,111.57,111.69,111.57,111.69,6
20111001|2011-09-13 09:00,13,111.77,111.78,111.77,111.78,2
20111001|2011-09-13 09:30,13,110.99,110.99,109.8,109.8,2
20111001|2011-09-13 10:00,13,110,110,110,110,2
20111001|2011-09-13 12:30,13,110.54,110.54,110.5,110.5,20
20111001|2011-09-13 13:00,13,111.59,111.59,111.59,111.59,1
20111001|2011-09-13 20:00,14,111.36,111.4,111.36,111.4,2
20111001|2011-09-14 08:00,14,111.2,111.3,111.2,111.3,2
20111001|2011-09-14 09:00,14,112,112,111.62,111.62,2
20111001|2011-09-14 10:00,14,112.62,112.62,112.38,112.38,2
20111001|2011-09-14 10:30,14,113.21,113.5,113.21,113.5,25
20111001|2011-09-14 11:00,14,113.5,113.5,113.5,113.5,5
20111001|2011-09-14 12:00,14,113.25,113.25,113.25,113.25,2
20111001|2011-09-14 12:30,14,113.27,113.34,113.27,113.34,2
20111001|2011-09-14 20:00,15,112.87,112.87,112.87,112.87,1
20111001|2011-09-15 03:00,15,113.94,113.94,113.94,113.94,1
20111001|2011-09-15 07:00,15,113.9,113.9,113.8,113.8,2
20111001|2011-09-15 07:30,15,113.5,113.5,112.01,112.01,2
20111001|2011-09-15 09:30,15,112.18,112.18,110.8,111.68,35
20111001|2011-09-15 10:00,15,109.7,109.7,109.7,109.7,1
20111001|2011-09-15 13:00,15,109.7,109.7,109.7,109.7,1
20111001|2011-09-16 09:00,16,109.2,109.2,109.2,109.2,1
20111001|2011-09-16 09:30,16,109.79,109.79,108.95,108.98,4
20111001|2011-09-16 12:00,16,109.44,109.44,109.44,109.44,1
20111001|2011-09-16 12:30,16,109.84,109.84,109.27,109.27,2
20111001|2011-09-16 13:00,16,109.1,109.1,109.1,109.1,1
20111001|2011-09-19 03:30,19,108.73,108.73,107.71,107.8,6
20111001|2011-09-19 09:30,19,105.78,105.78,104.5,104.5,3
20111001|2011-09-19 10:30,19,104.81,105,104.66,105,3
20111001|2011-09-19 11:30,19,105.5,105.5,105.5,105.5,1
20111001|2011-09-19 12:30,19,104.35,104.36,104.35,104.35,6
20111001|2011-09-19 20:00,20,102.45,102.45,102.45,102.45,1
20111001|2011-09-20 01:30,20,104.16,104.16,104.16,104.16,1
20111001|2011-09-20 07:00,20,105.06,105.06,104.96,104.96,2
20111001|2011-09-20 10:00,20,104.62,104.62,104.62,104.62,1
20111001|2011-09-20 10:30,20,105,105.15,105,105.15,4
20111001|2011-09-20 13:00,20,103.95,103.95,103.95,103.95,1
20111001|2011-09-20 20:30,21,103.86,103.86,103.86,103.86,1
20111001|2011-09-21 08:00,21,102.65,102.65,102.65,102.65,1
20111001|2011-09-21 10:30,21,102.33,102.33,101.87,101.87,6
20111001|2011-09-21 11:00,21,101.62,101.62,101.62,101.62,1
20111001|2011-09-21 13:00,21,101.26,101.29,101.25,101.29,3
20111001|2011-09-22 01:30,22,101.27,101.27,101.27,101.27,1
20111001|2011-09-22 03:00,22,101.27,101.35,100.56,100.56,3
20111001|2011-09-22 04:00,22,100.35,100.35,100.21,100.21,6
20111001|2011-09-22 04:30,22,100.11,100.11,100.08,100.08,11
20111001|2011-09-22 08:00,22,99.93,99.93,99.93,99.93,1
20111001|2011-09-22 09:00,22,99.4,99.4,99.4,99.4,1
20111001|2011-09-22 10:00,22,99.37,99.37,99.37,99.37,1
20111001|2011-09-22 11:00,22,99.29,99.29,99.29,99.29,2
20111001|2011-09-22 12:30,22,99.22,99.22,97.27,97.27,2
20111001|2011-09-23 07:30,23,98,98,98,98,2
20111001|2011-09-23 09:00,23,98.93,98.93,98.93,98.93,2
20111001|2011-09-23 09:30,23,99.27,99.4,98.46,98.46,9
20111001|2011-09-23 10:00,23,98.02,99.29,98.02,98.35,12
20111001|2011-09-23 10:30,23,99.3,99.5,99.3,99.5,8
20111001|2011-09-23 12:30,23,99.9,99.9,99.45,99.46,21
20111001|2011-09-26 08:30,26,100.07,100.07,100.03,100.03,2
20111001|2011-09-27 00:00,27,98.97,98.97,98.97,98.97,1
20111001|2011-09-27 10:30,27,99.39,99.39,99.39,99.39,1
20111001|2011-09-28 11:00,28,98.04,98.04,98.04,98.04,1
20111001|2011-09-30 10:30,30,99.1,99.2,99.1,99.2,4
20111001|2011-09-30 12:00,30,99.31,99.31,99.31,99.31,1
20111001|2011-10-03 11:00,3,99.29,99.29,99.29,99.29,1
20111001|2011-10-04 09:30,4,99.69,99.69,99.69,99.69,1
20111001|2011-10-05 08:00,5,103,103,103,103,2
20111001|2011-10-05 08:30,5,102.8,102.8,102.5,102.5,2
20111001|2011-10-05 09:00,5,102.6,102.6,102.6,102.6,1
20111001|2011-10-05 09:30,5,102.5,102.5,102.5,102.5,1
20111001|2011-10-05 10:30,5,102.55,102.55,102.55,102.55,1
20111001|2011-10-05 11:00,5,102.5,102.5,102.5,102.5,1
20111201|2011-04-28 02:00,28,125,125.34,124.75,124.75,25
20111201|2011-04-28 02:30,28,124.75,124.75,123.11,123.11,146
20111201|2011-04-28 03:00,28,123.11,123.4,121,121.21,324
20111201|2011-04-28 03:30,28,121.21,121.21,120.66,121.05,116
20111201|2011-04-28 04:00,28,121.05,121.5,120.9,121.5,16
20111201|2011-04-28 04:30,28,121.5,121.5,120.9,121.25,50
20111201|2011-04-28 05:00,28,121.42,121.42,121.42,121.42,1
20111201|2011-04-28 05:30,28,121.47,121.84,121.45,121.45,9
20111201|2011-04-28 06:00,28,121.73,122,121.73,122,4
20111201|2011-04-28 06:30,28,121.99,122.55,121.99,122.18,6
20111201|2011-04-28 07:00,28,122.6,124.04,122.6,123.35,28
20111201|2011-04-28 07:30,28,123,124.31,122.75,124.04,43
20111201|2011-04-28 08:00,28,123.96,125.51,123.95,125,219
20111201|2011-04-28 08:30,28,125.01,126.24,125,126,244
20111201|2011-04-28 09:00,28,126.1,126.1,124.01,124.56,77
20111201|2011-04-28 09:30,28,124,126.2,124,125.5,599
20111201|2011-04-28 10:00,28,125.86,126.42,125.13,126.42,274
20111201|2011-04-28 10:30,28,126.41,126.43,125.65,125.91,102
20111201|2011-04-28 11:00,28,126.04,126.35,125.52,126.21,146
20111201|2011-04-28 11:30,28,126.1,126.44,125.7,126.44,69
20111201|2011-04-28 12:00,28,126.43,126.5,125.85,126.05,259
20111201|2011-04-28 12:30,28,126.05,126.8,125.97,126.76,274
20111201|2011-04-28 13:00,28,126.56,126.99,126.01,126.91,321
20111201|2011-04-28 20:00,29,126.57,126.7,126.01,126.7,40
20111201|2011-04-28 20:30,29,126.74,127,126.74,127,11
20111201|2011-04-28 21:30,29,126.35,126.59,126.12,126.59,7
20111201|2011-04-28 22:00,29,126.14,126.57,126.12,126.12,6
20111201|2011-04-28 22:30,29,126.15,126.15,126.15,126.15,4
20111201|2011-04-28 23:00,29,126.54,126.89,126.54,126.89,4
20111201|2011-04-28 23:30,29,126.5,126.5,126.2,126.2,4
20111201|2011-04-29 00:00,29,126.45,126.45,126.44,126.44,4
20111201|2011-04-29 01:30,29,126.35,126.35,126.12,126.16,58
20111201|2011-04-29 02:00,29,126.17,126.17,126.12,126.12,16
20111201|2011-04-29 02:30,29,126.17,126.17,126.01,126.01,55
20111201|2011-04-29 03:00,29,126,126,125.65,125.65,110
20111201|2011-04-29 03:30,29,125.65,125.65,125.14,125.14,41
20111201|2011-04-29 04:00,29,125.58,125.59,125.58,125.58,27
20111201|2011-04-29 04:30,29,125.18,125.18,125.14,125.14,3
20111201|2011-04-29 05:00,29,125.72,125.72,125.72,125.72,1
20111201|2011-04-29 05:30,29,125.67,125.93,125.3,125.93,4
20111201|2011-04-29 06:00,29,125.93,126.45,125.93,126.45,15
20111201|2011-04-29 06:30,29,126,126.34,126,126.34,2
20111201|2011-04-29 07:00,29,126.45,126.49,126.01,126.09,9
20111201|2011-04-29 07:30,29,126.49,126.75,126.24,126.75,27
20111201|2011-04-29 08:00,29,126.42,126.42,125.9,126.31,20
20111201|2011-04-29 08:30,29,126.7,126.9,126.05,126.05,34
20111201|2011-04-29 09:00,29,126.01,126.77,125.7,126,44
20111201|2011-04-29 09:30,29,126.29,127.72,126,127,334
20111201|2011-04-29 10:00,29,126.95,126.99,126.25,126.25,73
20111201|2011-04-29 10:30,29,126.38,127.03,126.25,126.66,91
20111201|2011-04-29 11:00,29,126.71,127.21,126.51,127.2,122
20111201|2011-04-29 11:30,29,127.35,129.53,127.35,129.28,617
20111201|2011-04-29 12:00,29,129.48,129.8,129.05,129.6,198
20111201|2011-04-29 12:30,29,129.6,131.17,129.55,130.51,408
20111201|2011-04-29 13:00,29,130.51,131.2,130.51,130.7,471
20111201|2011-05-01 20:00,2,129.6,130.3,128.25,130.3,31
20111201|2011-05-01 20:30,2,130.3,130.4,130.1,130.3,9
20111201|2011-05-01 21:00,2,130.1,130.1,129.9,129.9,18
20111201|2011-05-01 21:30,2,129.9,129.9,129.9,129.9,1
20111201|2011-05-01 22:00,2,130,130.2,129.77,129.77,8
20111201|2011-05-01 23:00,2,130,130,130,130,1
20111201|2011-05-01 23:30,2,129.75,129.75,129.65,129.65,5
20111201|2011-05-02 00:00,2,130,130,130,130,1
20111201|2011-05-02 00:30,2,129.65,129.65,129.65,129.65,14
20111201|2011-05-02 02:00,2,129.65,129.65,129.65,129.65,2
20111201|2011-05-02 03:30,2,129.75,130,129.75,130,16
20111201|2011-05-02 04:00,2,130,130,129.75,130,99
20111201|2011-05-02 04:30,2,129.66,129.66,129.4,129.4,28
20111201|2011-05-02 05:00,2,129.4,129.4,129.4,129.4,5
20111201|2011-05-02 05:30,2,129.4,129.4,129.4,129.4,6
20111201|2011-05-02 06:00,2,129.4,129.5,128.55,128.55,32
20111201|2011-05-02 06:30,2,128.64,128.64,128.55,128.55,4
20111201|2011-05-02 07:00,2,128.99,129,128.67,129,40
20111201|2011-05-02 07:30,2,129.4,130,128.8,128.85,55
20111201|2011-05-02 08:00,2,129,129.89,128.87,129.89,68
20111201|2011-05-02 08:30,2,129.82,129.85,129.71,129.71,5
20111201|2011-05-02 09:00,2,129.56,130,129.19,129.66,56
20111201|2011-05-02 09:30,2,129.65,129.65,127.54,127.54,431
20111201|2011-05-02 10:00,2,127.42,128.74,127.2,128.67,133
20111201|2011-05-02 10:30,2,128.35,129.42,128.35,129.42,98
20111201|2011-05-02 11:00,2,129.2,129.4,129,129.11,37
20111201|2011-05-02 11:30,2,129.25,129.25,128.01,128.02,72
20111201|2011-05-02 12:00,2,128.02,128.84,128.02,128.84,32
20111201|2011-05-02 12:30,2,128.6,128.6,126.6,127,231
20111201|2011-05-02 13:00,2,127,127.5,126.69,126.89,405
20111201|2011-05-02 20:00,3,128,129,127.3,127.72,251
20111201|2011-05-02 20:30,3,128.28,129.1,128.05,129.1,38
20111201|2011-05-02 21:00,3,128.5,128.5,128.5,128.5,7
20111201|2011-05-02 21:30,3,128.5,128.94,128.5,128.94,2
20111201|2011-05-02 22:00,3,128.5,128.5,128.5,128.5,1
20111201|2011-05-02 23:00,3,128.35,128.35,128.35,128.35,5
20111201|2011-05-02 23:30,3,128.35,128.35,128.35,128.35,1
20111201|2011-05-03 01:30,3,128.9,128.9,128.9,128.9,4
20111201|2011-05-03 03:00,3,128.88,128.88,128.88,128.88,1
20111201|2011-05-03 04:00,3,128.35,128.35,128.35,128.35,1
20111201|2011-05-03 04:30,3,128.76,128.8,128.55,128.8,10
20111201|2011-05-03 05:00,3,128.85,128.85,128.36,128.36,5
20111201|2011-05-03 05:30,3,128.35,128.95,128.35,128.95,45
20111201|2011-05-03 06:30,3,128.94,128.99,128.94,128.99,9
20111201|2011-05-03 07:00,3,128.7,128.79,128.7,128.73,30
20111201|2011-05-03 07:30,3,128.7,129.02,128.7,128.92,32
20111201|2011-05-03 08:00,3,128.71,128.96,128.7,128.89,13
20111201|2011-05-03 08:30,3,128.9,131.08,128.9,130.68,331
20111201|2011-05-03 09:00,3,130.5,131.39,129.32,129.32,138
20111201|2011-05-03 09:30,3,129.58,130.79,129.24,130.2,183
20111201|2011-05-03 10:00,3,130.05,130.05,128.25,128.86,377
20111201|2011-05-03 10:30,3,128.82,129.76,128.6,129.76,200
20111201|2011-05-03 11:00,3,129.43,130.4,129.43,129.65,142
20111201|2011-05-03 11:30,3,129.96,130.15,129.27,129.3,127
20111201|2011-05-03 12:00,3,129.16,129.6,128.56,128.59,45
20111201|2011-05-03 12:30,3,128.62,128.63,128.34,128.35,48
20111201|2011-05-03 13:00,3,128.34,129,127.33,128.7,646
20111201|2011-05-03 20:00,4,128.4,129.93,128.3,128.3,39
20111201|2011-05-03 20:30,4,128.3,128.3,128,128,20
20111201|2011-05-03 21:00,4,128,128.01,127.75,127.75,26
20111201|2011-05-03 21:30,4,127.75,127.96,127.75,127.96,13
20111201|2011-05-03 22:00,4,127.75,127.75,127.75,127.75,2
20111201|2011-05-03 23:00,4,127.96,127.96,127.96,127.96,1
20111201|2011-05-04 00:30,4,127.75,127.75,127.5,127.5,20
20111201|2011-05-04 01:00,4,127.5,127.99,127.25,127.99,47
20111201|2011-05-04 01:30,4,127.26,127.26,127.26,127.26,1
20111201|2011-05-04 02:00,4,127.5,127.5,127.13,127.13,35
20111201|2011-05-04 02:30,4,127.13,127.4,127.13,127.4,3
20111201|2011-05-04 03:00,4,127.28,127.28,127.13,127.13,2
20111201|2011-05-04 03:30,4,127.16,127.5,127.15,127.5,15
20111201|2011-05-04 04:00,4,127.45,127.45,127.25,127.25,7
20111201|2011-05-04 04:30,4,127.2,127.2,127.13,127.13,16
20111201|2011-05-04 05:00,4,127,127,126.9,126.9,22
20111201|2011-05-04 05:30,4,126.9,126.9,126.85,126.85,16
20111201|2011-05-04 06:00,4,126.85,126.85,126.85,126.85,4
20111201|2011-05-04 06:30,4,126.85,127.5,126.85,127.5,14
20111201|2011-05-04 07:00,4,127.5,127.74,127.3,127.74,45
20111201|2011-05-04 07:30,4,127.65,128.49,127.56,128.13,113
20111201|2011-05-04 08:00,4,128.02,128.1,126.86,127,78
20111201|2011-05-04 08:30,4,126.73,126.73,125.37,125.63,317
20111201|2011-05-04 09:00,4,125.5,125.75,125.04,125.1,116
20111201|2011-05-04 09:30,4,125.1,125.2,123.81,124.4,594
20111201|2011-05-04 10:00,4,124.42,126.3,124.4,125.98,439
20111201|2011-05-04 10:30,4,125.91,126.34,125.55,125.96,132
20111201|2011-05-04 11:00,4,125.91,125.91,125.5,125.65,94
20111201|2011-05-04 11:30,4,125.65,125.82,125.52,125.82,31
20111201|2011-05-04 12:00,4,125.75,125.75,125.72,125.72,10
20111201|2011-05-04 12:30,4,125.72,125.82,125.72,125.82,38
20111201|2011-05-04 13:00,4,125.75,125.95,125.5,125.8,370
20111201|2011-05-04 20:00,5,125.59,125.59,123.6,123.8,178
20111201|2011-05-04 20:30,5,123.8,124.05,123.8,123.82,52
20111201|2011-05-04 21:00,5,123.82,124.5,123.82,124.5,18
20111201|2011-05-04 21:30,5,123.82,123.82,123.8,123.8,49
20111201|2011-05-04 22:00,5,123.6,123.78,123.6,123.78,3
20111201|2011-05-04 23:00,5,123.51,123.51,123.51,123.51,1
20111201|2011-05-05 01:30,5,123.4,123.4,123.15,123.15,8
20111201|2011-05-05 02:00,5,123.5,123.5,123.5,123.5,3
20111201|2011-05-05 03:00,5,123.2,123.25,123.2,123.25,6
20111201|2011-05-05 03:30,5,123.49,123.49,123.03,123.03,23
20111201|2011-05-05 04:00,5,123.25,123.43,123.25,123.43,10
20111201|2011-05-05 04:30,5,123.04,123.3,123.01,123.02,25
20111201|2011-05-05 05:00,5,123.03,123.04,123.02,123.02,25
20111201|2011-05-05 05:30,5,123.1,123.1,121.2,122.48,472
20111201|2011-05-05 06:00,5,122.6,122.75,122.39,122.48,67
20111201|2011-05-05 06:30,5,122.83,123.1,122.48,123.1,35
20111201|2011-05-05 07:00,5,123.26,123.26,122.03,122.03,77
20111201|2011-05-05 07:30,5,122.61,122.74,122,122.2,34
20111201|2011-05-05 08:00,5,122.24,123,122.24,123,48
20111201|2011-05-05 08:30,5,122.69,123.2,122.66,123.2,26
20111201|2011-05-05 09:00,5,123,123.52,122.8,123.52,134
20111201|2011-05-05 09:30,5,123.23,123.23,122.2,122.4,331
20111201|2011-05-05 10:00,5,122.21,122.29,121.75,122,443
20111201|2011-05-05 10:30,5,122,122.52,122,122.19,235
20111201|2011-05-05 11:00,5,122.16,122.54,121.85,122.54,315
20111201|2011-05-05 11:30,5,122.57,122.57,122,122.24,201
20111201|2011-05-05 12:00,5,122.08,122.6,122.05,122.45,73
20111201|2011-05-05 12:30,5,122.32,122.5,122,122.1,110
20111201|2011-05-05 13:00,5,122.32,122.57,122,122,481
20111201|2011-05-05 20:00,6,122.2,122.72,122,122.66,61
20111201|2011-05-05 20:30,6,122.5,122.68,122.4,122.55,12
20111201|2011-05-05 21:00,6,122.61,122.9,122.61,122.9,25
20111201|2011-05-05 22:00,6,122.7,123,122.7,123,3
20111201|2011-05-05 23:00,6,122.7,122.7,122.52,122.52,17
20111201|2011-05-05 23:30,6,122.52,122.52,122.52,122.52,1
20111201|2011-05-06 00:00,6,122.55,122.55,122.55,122.55,1
20111201|2011-05-06 01:00,6,122.61,122.61,122.61,122.61,1
20111201|2011-05-06 01:30,6,122.6,122.6,122.5,122.5,29
20111201|2011-05-06 02:00,6,122.5,122.5,122.35,122.35,40
20111201|2011-05-06 02:30,6,122.35,122.35,122,122,75
20111201|2011-05-06 03:00,6,122,122,122,122,10
20111201|2011-05-06 03:30,6,121.76,122.48,121.75,122.48,22
20111201|2011-05-06 04:00,6,122.4,122.75,122.4,122.75,9
20111201|2011-05-06 04:30,6,122.99,123.1,122.99,123.1,7
20111201|2011-05-06 05:00,6,122.45,122.45,122.45,122.45,5
20111201|2011-05-06 05:30,6,122.5,122.5,122.5,122.5,1
20111201|2011-05-06 06:00,6,122.6,122.85,122.6,122.85,8
20111201|2011-05-06 06:30,6,122.85,122.89,122.57,122.89,3
20111201|2011-05-06 07:00,6,122.89,123,122.89,122.92,40
20111201|2011-05-06 07:30,6,123,124,123,124,163
20111201|2011-05-06 08:00,6,124,124,123.5,123.82,57
20111201|2011-05-06 08:30,6,123.8,123.82,122.68,123.79,52
20111201|2011-05-06 09:00,6,123.55,123.95,123.5,123.95,43
20111201|2011-05-06 09:30,6,123.76,123.76,122.5,122.71,203
20111201|2011-05-06 10:00,6,122.8,123.24,122.78,123.2,118
20111201|2011-05-06 10:30,6,123.15,123.55,123.13,123.45,60
20111201|2011-05-06 11:00,6,123.67,124.5,123.3,123.3,135
20111201|2011-05-06 11:30,6,123.5,123.52,123,123,109
20111201|2011-05-06 12:00,6,123,123.55,122.65,122.65,113
20111201|2011-05-06 12:30,6,123.1,123.47,122.45,123.47,182
20111201|2011-05-06 13:00,6,123.45,124,122.03,123.2,564
20111201|2011-05-08 20:00,9,123.01,123.01,121.27,121.5,90
20111201|2011-05-08 20:30,9,121.56,123.5,121.55,123.5,28
20111201|2011-05-08 21:00,9,123,123,122.9,122.9,4
20111201|2011-05-08 21:30,9,123,123.99,123,123.99,77
20111201|2011-05-08 22:00,9,123.59,123.59,123.51,123.51,6
20111201|2011-05-08 22:30,9,123.99,123.99,123.99,123.99,1
20111201|2011-05-08 23:00,9,123.33,123.5,123.25,123.25,14
20111201|2011-05-08 23:30,9,123.25,123.25,123.25,123.25,3
20111201|2011-05-09 00:00,9,123.9,123.9,123.9,123.9,1
20111201|2011-05-09 00:30,9,123.6,123.6,123.13,123.13,21
20111201|2011-05-09 01:00,9,123.05,123.05,123.05,123.05,5
20111201|2011-05-09 01:30,9,123.05,123.05,123.05,123.05,5
20111201|2011-05-09 02:00,9,122.94,122.94,122.9,122.9,3
20111201|2011-05-09 02:30,9,123.12,123.12,122.9,122.9,2
20111201|2011-05-09 03:00,9,123.75,123.9,123.37,123.9,9
20111201|2011-05-09 03:30,9,123.9,123.99,123.9,123.99,2
20111201|2011-05-09 04:00,9,123.8,123.8,123.8,123.8,1
20111201|2011-05-09 04:30,9,123.61,123.8,123.61,123.8,19
20111201|2011-05-09 05:00,9,123.99,124,123.8,124,40
20111201|2011-05-09 05:30,9,124.3,125,123.99,124.65,168
20111201|2011-05-09 06:00,9,123.82,123.82,123.8,123.8,5
20111201|2011-05-09 06:30,9,123.95,124.6,123.95,124.6,2
20111201|2011-05-09 07:00,9,124,124.19,123.65,124.19,33
20111201|2011-05-09 07:30,9,123.65,123.75,123.65,123.65,7
20111201|2011-05-09 08:00,9,123.65,123.84,122.75,123.01,36
20111201|2011-05-09 08:30,9,122.8,123.22,122.65,122.7,24
20111201|2011-05-09 09:00,9,122.66,122.83,122.66,122.83,19
20111201|2011-05-09 09:30,9,123.12,123.13,122.6,123,60
20111201|2011-05-09 10:00,9,122.95,123.98,122.95,123.2,31
20111201|2011-05-09 10:30,9,123.45,123.51,123.15,123.15,30
20111201|2011-05-09 11:00,9,123.1,123.73,123.1,123.73,27
20111201|2011-05-09 11:30,9,123.7,123.81,123.06,123.1,82
20111201|2011-05-09 12:00,9,123.07,123.3,123.07,123.2,32
20111201|2011-05-09 12:30,9,123.2,123.69,123.2,123.5,33
20111201|2011-05-09 13:00,9,123.64,123.98,123.2,123.33,148
20111201|2011-05-09 20:00,10,123.33,123.8,123.05,123.05,72
20111201|2011-05-09 20:30,10,123.05,123.38,123,123.01,7
20111201|2011-05-09 21:00,10,123.36,124.06,123.35,124.06,19
20111201|2011-05-09 21:30,10,124.08,124.1,124.08,124.1,6
20111201|2011-05-09 22:00,10,124.5,124.74,124.5,124.74,23
20111201|2011-05-09 22:30,10,124.6,124.6,124.6,124.6,4
20111201|2011-05-09 23:00,10,124.35,124.35,124.2,124.2,3
20111201|2011-05-10 00:30,10,123.85,123.85,123.35,123.35,40
20111201|2011-05-10 01:00,10,123.35,123.61,123.35,123.61,15
20111201|2011-05-10 01:30,10,124.12,124.95,124.12,124.71,25
20111201|2011-05-10 02:00,10,124.13,124.15,122.65,122.8,89
20111201|2011-05-10 02:30,10,122.65,124.08,122,124.03,111
20111201|2011-05-10 03:00,10,124.47,124.47,124.47,124.47,1
20111201|2011-05-10 03:30,10,124.47,124.47,124.3,124.47,9
20111201|2011-05-10 04:00,10,124.05,124.54,124.05,124.54,7
20111201|2011-05-10 04:30,10,124.5,124.65,124.41,124.65,13
20111201|2011-05-10 05:00,10,124.65,124.65,124.65,124.65,1
20111201|2011-05-10 05:30,10,124.74,124.75,124.74,124.75,2
20111201|2011-05-10 06:00,10,124.5,124.5,124.5,124.5,1
20111201|2011-05-10 06:30,10,124.69,124.69,124.48,124.48,2
20111201|2011-05-10 07:00,10,124.74,124.8,124.35,124.4,28
20111201|2011-05-10 07:30,10,124.01,124.81,123.4,123.79,42
20111201|2011-05-10 08:00,10,123.93,124.74,123.93,124.4,12
20111201|2011-05-10 08:30,10,124.39,124.39,123.85,123.95,42
20111201|2011-05-10 09:00,10,124.06,124.08,123.9,124,77
20111201|2011-05-10 09:30,10,123.8,123.84,122.49,123.43,535
20111201|2011-05-10 10:00,10,123.06,123.95,122.85,123.2,184
20111201|2011-05-10 10:30,10,123.32,124,123.21,124,170
20111201|2011-05-10 11:00,10,123.9,124.8,123.67,124.8,318
20111201|2011-05-10 11:30,10,124.74,125.46,124.73,125.41,352
20111201|2011-05-10 12:00,10,125.35,125.79,124.54,125.75,534
20111201|2011-05-10 12:30,10,125.74,126.2,125.5,126,227
20111201|2011-05-10 13:00,10,126.05,126.18,125.5,125.6,260
20111201|2011-05-10 20:00,11,126.09,126.2,125.05,126.2,118
20111201|2011-05-10 20:30,11,126.2,126.26,126.1,126.1,18
20111201|2011-05-10 21:00,11,125.86,125.9,125.5,125.5,10
20111201|2011-05-10 21:30,11,125.5,125.58,125.5,125.58,12
20111201|2011-05-10 22:00,11,125.65,125.65,125.65,125.65,66
20111201|2011-05-10 22:30,11,125.65,125.65,125.55,125.55,2
20111201|2011-05-10 23:00,11,125.5,125.56,125.5,125.56,8
20111201|2011-05-10 23:30,11,125.65,125.65,125.65,125.65,33
20111201|2011-05-11 00:00,11,125.4,125.88,125.4,125.4,7
20111201|2011-05-11 00:30,11,125.4,125.6,125.4,125.6,3
20111201|2011-05-11 01:00,11,125.4,125.76,125.1,125.2,38
20111201|2011-05-11 01:30,11,125.5,125.83,125.3,125.5,34
20111201|2011-05-11 02:00,11,125.69,125.69,125.2,125.2,151
20111201|2011-05-11 02:30,11,125.1,125.1,125.05,125.05,11
20111201|2011-05-11 03:00,11,125.05,125.05,125,125,9
20111201|2011-05-11 03:30,11,125,125,124.92,124.92,51
20111201|2011-05-11 04:00,11,124.92,125,124.92,124.92,8
20111201|2011-05-11 04:30,11,125,125,125,125,4
20111201|2011-05-11 05:30,11,125.12,125.12,125,125,6
20111201|2011-05-11 06:00,11,125.39,125.39,125.2,125.2,30
20111201|2011-05-11 06:30,11,125,125,124.75,125,68
20111201|2011-05-11 07:00,11,125,125,124.25,124.29,70
20111201|2011-05-11 07:30,11,124.45,125.7,123,123.69,488
20111201|2011-05-11 08:00,11,123.69,125.46,123.5,124.04,137
20111201|2011-05-11 08:30,11,124.04,124.88,123.45,123.99,179
20111201|2011-05-11 09:00,11,123.92,123.92,123,123.11,186
20111201|2011-05-11 09:30,11,123.31,123.31,122.71,123,321
20111201|2011-05-11 10:00,11,123.06,123.38,122.6,122.67,91
20111201|2011-05-11 10:30,11,122.65,122.86,122.3,122.85,328
20111201|2011-05-11 11:00,11,122.9,123.4,122.55,123,163
20111201|2011-05-11 11:30,11,123,124.2,122.89,124.2,49
20111201|2011-05-11 12:00,11,124.39,124.5,123.97,124.35,89
20111201|2011-05-11 12:30,11,123.98,124.5,123.97,124.44,96
20111201|2011-05-11 13:00,11,124.44,125.4,124.26,125.17,369
20111201|2011-05-11 13:30,11,125.2,125.2,125.2,125.2,2
20111201|2011-05-11 20:00,12,124.99,124.99,124.5,124.81,11
20111201|2011-05-11 20:30,12,124.62,124.8,124.25,124.31,15
20111201|2011-05-11 21:00,12,124.25,124.25,123,123,161
20111201|2011-05-11 21:30,12,123.47,123.65,122.9,123.3,35
20111201|2011-05-11 22:00,12,123.18,123.25,123,123,11
20111201|2011-05-11 22:30,12,123.01,123.3,123,123,25
20111201|2011-05-12 00:30,12,122.9,122.9,122.7,122.7,6
20111201|2011-05-12 01:00,12,123.1,123.13,122.3,122.5,34
20111201|2011-05-12 01:30,12,122.5,122.5,121.9,122.2,62
20111201|2011-05-12 02:00,12,122.02,123.45,122.02,123.45,3
20111201|2011-05-12 03:00,12,122.6,122.6,122.6,122.6,1
20111201|2011-05-12 03:30,12,122.6,122.6,122.3,122.3,8
20111201|2011-05-12 04:00,12,122.22,122.5,122.2,122.5,4
20111201|2011-05-12 04:30,12,122.2,122.2,122.2,122.2,1
20111201|2011-05-12 05:00,12,122.5,122.5,122,122,23
20111201|2011-05-12 05:30,12,122,122,120.76,120.76,274
20111201|2011-05-12 06:00,12,120.75,121.05,120.5,121.05,15
20111201|2011-05-12 06:30,12,121.05,121.5,121,121.5,83
20111201|2011-05-12 07:00,12,121.5,122,120.8,121.88,103
20111201|2011-05-12 07:30,12,122,122,121.79,121.8,57
20111201|2011-05-12 08:00,12,121.68,122.45,121.5,121.7,59
20111201|2011-05-12 08:30,12,121.63,121.87,121.3,121.3,46
20111201|2011-05-12 09:00,12,121.35,121.4,119.19,119.19,676
20111201|2011-05-12 09:30,12,119.19,119.19,119.19,119.19,47
20111201|2011-05-12 10:00,12,119.19,119.19,119.19,119.19,15
20111201|2011-05-12 10:30,12,119.19,119.19,119.19,119.19,7
20111201|2011-05-12 11:00,12,119.19,119.19,119.19,119.19,5
20111201|2011-05-12 11:30,12,119.19,119.19,119.19,119.19,3
20111201|2011-05-12 12:00,12,119.19,119.19,119.19,119.19,3
20111201|2011-05-12 12:30,12,119.19,119.19,119.19,119.19,79
20111201|2011-05-12 13:00,12,119.19,119.19,119.19,119.19,28
20111201|2011-05-12 20:00,13,118.22,119.09,117.89,118.45,397
20111201|2011-05-12 20:30,13,118.67,119.1,117.89,118.82,41
20111201|2011-05-12 21:00,13,118.8,119.05,118.65,118.75,10
20111201|2011-05-12 21:30,13,118.62,118.75,118.62,118.75,6
20111201|2011-05-12 22:00,13,119.1,119.7,119.1,119.7,24
20111201|2011-05-12 22:30,13,119.7,119.7,119.01,119.01,9
20111201|2011-05-12 23:00,13,119.01,119.35,119.01,119.35,2
20111201|2011-05-12 23:30,13,119.01,119.45,119,119.45,13
20111201|2011-05-13 00:00,13,119.45,119.6,119.01,119.3,36
20111201|2011-05-13 00:30,13,119.3,119.8,119,119.49,96
20111201|2011-05-13 01:00,13,119.49,119.93,119.49,119.9,53
20111201|2011-05-13 01:30,13,120,120.3,119.96,120.3,100
20111201|2011-05-13 02:00,13,120.3,120.61,120.3,120.61,36
20111201|2011-05-13 02:30,13,120.3,120.3,120,120,59
20111201|2011-05-13 03:00,13,119.95,119.95,119.5,119.5,29
20111201|2011-05-13 03:30,13,119.5,120,119.5,120,13
20111201|2011-05-13 04:00,13,120,120,119.49,119.5,59
20111201|2011-05-13 04:30,13,119.45,119.45,118.73,118.73,38
20111201|2011-05-13 05:00,13,119.39,119.39,119.39,119.39,1
20111201|2011-05-13 05:30,13,119,119.3,119,119.3,8
20111201|2011-05-13 06:00,13,119.37,119.44,119,119.44,19
20111201|2011-05-13 06:30,13,119.45,120.6,119.45,120,89
20111201|2011-05-13 07:00,13,120.25,120.5,120.24,120.25,21
20111201|2011-05-13 07:30,13,120.26,120.5,119.43,119.43,23
20111201|2011-05-13 08:00,13,119.7,119.75,119.5,119.64,26
20111201|2011-05-13 08:30,13,119.6,120,119.5,119.79,26
20111201|2011-05-13 09:00,13,119.82,120,119.55,120,55
20111201|2011-05-13 09:30,13,120,120,117.63,117.94,266
20111201|2011-05-13 10:00,13,117.63,117.63,116,116.84,520
20111201|2011-05-13 10:30,13,117.18,117.25,116.18,116.65,90
20111201|2011-05-13 11:00,13,116.51,116.51,114.07,114.72,682
20111201|2011-05-13 11:30,13,114.62,115.35,114.11,114.16,173
20111201|2011-05-13 12:00,13,114.18,115.55,113.76,115.29,503
20111201|2011-05-13 12:30,13,115.15,116.5,115.15,116.5,248
20111201|2011-05-13 13:00,13,116.4,117.23,115.2,115.5,523
20111201|2011-05-15 20:00,16,115.85,117.71,115.85,117.2,124
20111201|2011-05-15 20:30,16,117.3,117.5,117.25,117.5,34
20111201|2011-05-15 21:00,16,116.75,116.75,115.57,115.57,24
20111201|2011-05-15 21:30,16,115.98,116.5,115.98,116.5,2
20111201|2011-05-15 22:00,16,116.11,116.84,116.11,116.2,15
20111201|2011-05-16 00:00,16,116,116,116,116,5
20111201|2011-05-16 01:00,16,116.06,116.21,116.06,116.2,5
20111201|2011-05-16 01:30,16,116.44,116.6,116.01,116.01,28
20111201|2011-05-16 02:00,16,115.77,115.77,115.57,115.57,13
20111201|2011-05-16 02:30,16,115.5,115.5,115.4,115.4,16
20111201|2011-05-16 03:00,16,115.2,115.7,114.79,115.5,61
20111201|2011-05-16 03:30,16,116,116,116,116,1
20111201|2011-05-16 04:00,16,116,116,115.71,115.71,9
20111201|2011-05-16 04:30,16,115.61,115.65,115.51,115.55,26
20111201|2011-05-16 05:00,16,115.62,115.65,115.62,115.65,8
20111201|2011-05-16 05:30,16,115.72,115.77,115.72,115.77,2
20111201|2011-05-16 06:30,16,115.74,116.14,115.63,116.14,57
20111201|2011-05-16 07:00,16,116.43,116.6,116.43,116.6,3
20111201|2011-05-16 07:30,16,116.25,116.25,116.25,116.25,2
20111201|2011-05-16 08:00,16,116.25,116.6,116.05,116.6,48
20111201|2011-05-16 08:30,16,116.6,117.48,116.34,117.48,111
20111201|2011-05-16 09:00,16,117.4,117.97,117,117,181
20111201|2011-05-16 09:30,16,117,118.49,117,118.3,506
20111201|2011-05-16 10:00,16,118.3,121.4,118.3,120.27,1227
20111201|2011-05-16 10:30,16,120.3,120.94,119.8,120,160
20111201|2011-05-16 11:00,16,120.15,120.42,119.84,120.42,74
20111201|2011-05-16 11:30,16,120.35,120.42,119.1,119.1,154
20111201|2011-05-16 12:00,16,119.15,119.52,118.65,118.65,29
20111201|2011-05-16 12:30,16,118.7,120.84,118.55,120.65,174
20111201|2011-05-16 13:00,16,120.63,120.75,119.3,119.9,205
20111201|2011-05-16 20:00,17,118.93,119.9,118.5,118.5,69
20111201|2011-05-16 20:30,17,118.7,119.5,118.65,119.35,17
20111201|2011-05-16 21:00,17,119.4,119.4,118.54,118.54,10
20111201|2011-05-16 21:30,17,118.52,118.52,117,118,41
20111201|2011-05-16 22:00,17,118.9,119,118.9,119,4
20111201|2011-05-16 23:30,17,119.9,119.95,119.9,119.95,3
20111201|2011-05-17 00:00,17,119.31,119.31,119.31,119.31,1
20111201|2011-05-17 00:30,17,119.31,119.31,119.28,119.28,42
20111201|2011-05-17 01:00,17,119.95,120.2,119.95,120.07,33
20111201|2011-05-17 01:30,17,120.07,120.13,119.67,119.93,17
20111201|2011-05-17 02:00,17,119.74,119.74,119.5,119.5,2
20111201|2011-05-17 02:30,17,119.28,119.28,119.28,119.28,2
20111201|2011-05-17 03:00,17,119.29,119.29,119.28,119.28,13
20111201|2011-05-17 03:30,17,119.42,119.87,119.42,119.57,5
20111201|2011-05-17 04:00,17,119.44,119.44,119.44,119.44,1
20111201|2011-05-17 04:30,17,119.28,119.28,119.28,119.28,5
20111201|2011-05-17 05:00,17,119.28,119.28,119.28,119.28,13
20111201|2011-05-17 05:30,17,119.28,119.28,119.28,119.28,6
20111201|2011-05-17 06:00,17,119.28,119.28,119.28,119.28,6
20111201|2011-05-17 06:30,17,119.28,119.28,119.28,119.28,4
20111201|2011-05-17 07:00,17,119.28,120,119.28,120,54
20111201|2011-05-17 07:30,17,119.59,119.88,119.31,119.71,85
20111201|2011-05-17 08:00,17,119.71,120,119.7,120,102
20111201|2011-05-17 08:30,17,120,120.11,119.7,120,51
20111201|2011-05-17 09:00,17,119.85,120.9,119.75,120.9,91
20111201|2011-05-17 09:30,17,120.9,122.2,120.78,121.5,284
20111201|2011-05-17 10:00,17,121.29,121.4,120.76,121.05,95
20111201|2011-05-17 10:30,17,121.08,121.25,120.72,120.8,298
20111201|2011-05-17 11:00,17,120.82,121.2,120.58,120.78,121
20111201|2011-05-17 11:30,17,120.78,120.8,119.83,120.6,330
20111201|2011-05-17 12:00,17,120.7,121.2,120.7,120.75,139
20111201|2011-05-17 12:30,17,120.75,121,120.31,120.41,82
20111201|2011-05-17 13:00,17,120.48,121.2,120.07,121,399
20111201|2011-05-17 20:00,18,121.25,122.16,120.75,122.16,108
20111201|2011-05-17 20:30,18,122.3,122.49,121.67,121.77,17
20111201|2011-05-17 21:00,18,121.6,121.6,121.54,121.54,4
20111201|2011-05-17 21:30,18,121.77,121.77,121.45,121.5,17
20111201|2011-05-17 22:00,18,121.26,121.26,121.2,121.2,2
20111201|2011-05-17 22:30,18,121.6,122,121.6,122,3
20111201|2011-05-17 23:30,18,122.15,122.2,122.15,122.2,2
20111201|2011-05-18 00:30,18,121.66,121.66,121.48,121.48,8
20111201|2011-05-18 01:00,18,121.35,122.46,121.1,121.1,9
20111201|2011-05-18 01:30,18,121.1,121.1,121,121,4
20111201|2011-05-18 02:00,18,121.02,121.1,120.98,121.1,12
20111201|2011-05-18 02:30,18,121.1,121.8,121.1,121.46,24
20111201|2011-05-18 03:00,18,121.78,121.8,121.78,121.8,20
20111201|2011-05-18 03:30,18,122.25,122.46,122.25,122.4,22
20111201|2011-05-18 04:00,18,122.4,122.4,122.37,122.37,14
20111201|2011-05-18 04:30,18,122.1,122.48,122.1,122.48,6
20111201|2011-05-18 05:00,18,122.49,122.49,122.32,122.32,5
20111201|2011-05-18 05:30,18,122.45,122.5,122.4,122.4,16
20111201|2011-05-18 06:00,18,122.35,122.36,122.35,122.36,2
20111201|2011-05-18 06:30,18,122.45,122.5,122.15,122.15,19
20111201|2011-05-18 07:00,18,122.25,122.25,121.9,122,46
20111201|2011-05-18 07:30,18,122.1,122.1,121.52,121.52,66
20111201|2011-05-18 08:00,18,121.7,122.13,121.5,121.98,156
20111201|2011-05-18 08:30,18,121.61,122.05,121.6,122.05,36
20111201|2011-05-18 09:00,18,121.74,121.94,121.44,121.6,26
20111201|2011-05-18 09:30,18,121.6,122.7,121.2,122.29,219
20111201|2011-05-18 10:00,18,122.3,123.04,122.01,122.65,521
20111201|2011-05-18 10:30,18,122.94,123.01,122.8,122.9,161
20111201|2011-05-18 11:00,18,122.9,123.3,122.76,123.09,121
20111201|2011-05-18 11:30,18,123.1,123.39,123.1,123.39,105
20111201|2011-05-18 12:00,18,123.37,123.48,123,123.25,48
20111201|2011-05-18 12:30,18,123.3,123.5,122.8,123,79
20111201|2011-05-18 13:00,18,122.86,123.18,122.06,122.06,285
20111201|2011-05-18 20:00,19,122.98,123.1,122.3,122.3,34
20111201|2011-05-18 20:30,19,122.95,122.97,122.88,122.88,7
20111201|2011-05-18 21:00,19,123.01,123.01,123.01,123.01,1
20111201|2011-05-18 21:30,19,123,123.39,123,123.39,24
20111201|2011-05-18 22:00,19,123.2,123.2,123.15,123.15,2
20111201|2011-05-18 22:30,19,123.38,123.38,123.38,123.38,1
20111201|2011-05-18 23:00,19,123.24,123.38,123.24,123.38,2
20111201|2011-05-18 23:30,19,123.38,123.38,123.38,123.38,1
20111201|2011-05-19 00:30,19,123,123,122.95,123,8
20111201|2011-05-19 01:00,19,122.61,122.61,122.56,122.56,4
20111201|2011-05-19 01:30,19,122.46,122.5,122.1,122.5,7
20111201|2011-05-19 02:00,19,122.25,122.25,121.06,121.06,62
20111201|2011-05-19 02:30,19,121.1,121.13,120.7,120.72,71
20111201|2011-05-19 03:00,19,120.75,120.75,120.6,120.6,17
20111201|2011-05-19 03:30,19,120.6,120.6,120.6,120.6,7
20111201|2011-05-19 04:00,19,120.6,120.6,120.6,120.6,5
20111201|2011-05-19 04:30,19,120.5,120.7,120.5,120.7,4
20111201|2011-05-19 05:00,19,120.7,120.85,120.7,120.85,12
20111201|2011-05-19 05:30,19,120.99,121.05,120.45,120.45,12
20111201|2011-05-19 06:00,19,120.45,120.45,120.04,120.04,6
20111201|2011-05-19 06:30,19,120.01,120.01,119.75,120,73
20111201|2011-05-19 07:00,19,119.77,120.68,119.32,120.3,23
20111201|2011-05-19 07:30,19,120.36,120.4,119.7,120.4,16
20111201|2011-05-19 08:00,19,120.11,120.65,120.11,120.65,39
20111201|2011-05-19 08:30,19,120.61,120.92,120.33,120.66,43
20111201|2011-05-19 09:00,19,120.85,120.91,120.25,120.25,72
20111201|2011-05-19 09:30,19,120.4,120.61,116.98,116.98,415
20111201|2011-05-19 10:00,19,117.2,117.95,116.98,117.7,336
20111201|2011-05-19 10:30,19,117.9,118.18,117.65,117.65,84
20111201|2011-05-19 11:00,19,117.7,118.1,117.62,118.1,79
20111201|2011-05-19 11:30,19,118.1,118.5,117.61,117.8,68
20111201|2011-05-19 12:00,19,117.88,118,117.8,117.8,49
20111201|2011-05-19 12:30,19,117.86,118.52,117.54,118.23,99
20111201|2011-05-19 13:00,19,118.23,119.46,117.95,119.45,234
20111201|2011-05-19 20:00,20,119.1,119.1,118.41,118.58,26
20111201|2011-05-19 20:30,20,118.6,118.6,118.6,118.6,6
20111201|2011-05-19 21:30,20,119.18,119.18,119.18,119.18,1
20111201|2011-05-19 22:00,20,119.81,119.82,119.1,119.26,8
20111201|2011-05-20 00:00,20,119.5,119.5,119.5,119.5,2
20111201|2011-05-20 00:30,20,119.75,119.98,119.75,119.97,16
20111201|2011-05-20 01:00,20,119.25,119.25,119.25,119.25,1
20111201|2011-05-20 01:30,20,119.49,120.1,119.49,120.1,54
20111201|2011-05-20 02:00,20,120.2,120.2,120,120,23
20111201|2011-05-20 02:30,20,120,120,120,120,1
20111201|2011-05-20 03:00,20,120.21,120.24,120.21,120.24,7
20111201|2011-05-20 03:30,20,120.03,120.16,119.8,119.8,8
20111201|2011-05-20 04:00,20,119.83,119.99,119.83,119.99,4
20111201|2011-05-20 04:30,20,119.52,119.71,119.51,119.71,3
20111201|2011-05-20 05:00,20,119.21,119.21,119.21,119.21,1
20111201|2011-05-20 05:30,20,119.57,119.57,119.16,119.5,9
20111201|2011-05-20 06:00,20,119.16,119.3,119.16,119.16,12
20111201|2011-05-20 06:30,20,119.16,119.6,118.55,118.97,23
20111201|2011-05-20 07:00,20,119,119,118.79,119,16
20111201|2011-05-20 07:30,20,118.71,119,118.71,119,10
20111201|2011-05-20 08:00,20,119,119.25,118.9,119.05,59
20111201|2011-05-20 08:30,20,119,119.06,118.42,118.8,96
20111201|2011-05-20 09:00,20,118.79,118.86,117.11,117.5,126
20111201|2011-05-20 09:30,20,117.34,118.44,117.25,118.3,255
20111201|2011-05-20 10:00,20,118.29,118.79,118.25,118.62,193
20111201|2011-05-20 10:30,20,118.56,118.56,117.81,117.9,80
20111201|2011-05-20 11:00,20,118.22,118.9,118.05,118.88,131
20111201|2011-05-20 11:30,20,118.85,119.09,118.5,119.08,147
20111201|2011-05-20 12:00,20,118.87,119.15,118.68,118.89,93
20111201|2011-05-20 12:30,20,118.71,118.71,117.76,117.86,81
20111201|2011-05-20 13:00,20,118.1,119.93,117.87,119.9,379
20111201|2011-05-22 20:00,23,119.77,120.75,119.77,120.75,22
20111201|2011-05-22 20:30,23,120.26,120.5,119.74,120.45,29
20111201|2011-05-22 21:00,23,120.65,120.7,120.3,120.3,5
20111201|2011-05-22 21:30,23,120.79,121.1,120.79,120.8,14
20111201|2011-05-22 22:00,23,121.25,121.25,121.25,121.25,1
20111201|2011-05-22 22:30,23,121.45,121.45,121.45,121.45,1
20111201|2011-05-22 23:30,23,121.72,121.72,121.72,121.72,1
20111201|2011-05-23 00:00,23,121.7,121.75,121.5,121.5,23
20111201|2011-05-23 00:30,23,121.22,121.22,120.8,120.8,14
20111201|2011-05-23 01:00,23,121.2,121.25,121.2,121.25,7
20111201|2011-05-23 01:30,23,120.95,121.75,120.95,121.75,64
20111201|2011-05-23 02:00,23,120.6,120.6,120.3,120.3,2
20111201|2011-05-23 02:30,23,120.06,120.06,119.74,119.74,19
20111201|2011-05-23 03:00,23,119.74,119.74,119.55,119.55,10
20111201|2011-05-23 03:30,23,119.55,120,119.3,119.3,18
20111201|2011-05-23 04:00,23,120.39,120.39,119.31,119.4,8
20111201|2011-05-23 04:30,23,119.92,119.95,119.3,119.32,27
20111201|2011-05-23 05:00,23,119.4,119.4,119.4,119.4,5
20111201|2011-05-23 05:30,23,119.21,119.21,118.99,119,27
20111201|2011-05-23 06:00,23,119,119,118.6,118.6,6
20111201|2011-05-23 06:30,23,119,119,118.75,119,16
20111201|2011-05-23 07:00,23,119,119.54,118.75,119.54,27
20111201|2011-05-23 07:30,23,119.57,119.57,119.56,119.56,13
20111201|2011-05-23 08:00,23,119.56,119.6,119.3,119.3,8
20111201|2011-05-23 08:30,23,119.31,120.64,119.31,120.1,32
20111201|2011-05-23 09:00,23,119.5,119.9,119.5,119.9,20
20111201|2011-05-23 09:30,23,119.86,120.38,119.22,119.55,103
20111201|2011-05-23 10:00,23,119.52,120.3,119.5,120,119
20111201|2011-05-23 10:30,23,120,120.3,119.92,120.25,85
20111201|2011-05-23 11:00,23,120.22,120.33,120.15,120.3,41
20111201|2011-05-23 11:30,23,120.35,120.4,120.04,120.3,57
20111201|2011-05-23 12:00,23,120.48,120.5,119.8,120.13,64
20111201|2011-05-23 12:30,23,120.3,120.69,118.86,118.86,177
20111201|2011-05-23 13:00,23,118.86,120.44,118.5,120.44,465
20111201|2011-05-23 20:00,24,120.12,121,120.12,120.9,37
20111201|2011-05-23 20:30,24,120.9,121.4,120.9,121.25,22
20111201|2011-05-23 21:00,24,121.25,121.25,121.25,121.25,2
20111201|2011-05-23 21:30,24,121.5,121.68,121.5,121.68,3
20111201|2011-05-23 22:00,24,121.65,121.75,121.65,121.75,96
20111201|2011-05-23 22:30,24,121.75,122.45,121.75,122.3,133
20111201|2011-05-23 23:00,24,122.3,122.3,122.3,122.3,1
20111201|2011-05-23 23:30,24,121.7,121.7,121.7,121.7,1
20111201|2011-05-24 00:30,24,121.85,121.85,121.71,121.71,4
20111201|2011-05-24 01:00,24,121.57,122.01,121.57,122.01,5
20111201|2011-05-24 01:30,24,122.21,123,122.21,122.76,95
20111201|2011-05-24 02:00,24,122.76,123,122.5,123,34
20111201|2011-05-24 02:30,24,123,123,123,123,20
20111201|2011-05-24 03:00,24,123,123.39,122.8,122.8,88
20111201|2011-05-24 03:30,24,122.02,122.02,121.6,121.6,68
20111201|2011-05-24 04:00,24,122,122.2,121.99,122.2,14
20111201|2011-05-24 04:30,24,122,122.05,122,122.05,16
20111201|2011-05-24 05:00,24,122.05,122.05,122.05,122.05,5
20111201|2011-05-24 05:30,24,121.8,121.8,121.55,121.55,6
20111201|2011-05-24 06:30,24,121.8,122,121.7,121.81,27
20111201|2011-05-24 07:00,24,121.93,122.48,121.9,122.48,54
20111201|2011-05-24 07:30,24,122.01,122.01,121.93,121.93,4
20111201|2011-05-24 08:00,24,122.14,122.43,122.14,122.28,91
20111201|2011-05-24 08:30,24,122.06,123,122.06,123,74
20111201|2011-05-24 09:00,24,122.8,123.27,122.6,123.27,129
20111201|2011-05-24 09:30,24,123.27,123.96,122.9,123.7,393
20111201|2011-05-24 10:00,24,123.53,125.65,123.53,125.54,863
20111201|2011-05-24 10:30,24,125.59,125.6,124.75,124.85,158
20111201|2011-05-24 11:00,24,124.79,124.79,123.92,124.7,197
20111201|2011-05-24 11:30,24,124.95,124.99,124.3,124.8,77
20111201|2011-05-24 12:00,24,124.88,125.28,124.7,125.13,168
20111201|2011-05-24 12:30,24,125.22,125.3,124.85,125.01,88
20111201|2011-05-24 13:00,24,125.22,125.76,124.94,125.76,673
20111201|2011-05-24 20:00,25,125.5,125.72,124.25,124.85,132
20111201|2011-05-24 20:30,25,124.85,126.15,124.7,125.5,90
20111201|2011-05-24 21:00,25,125.74,125.74,125.56,125.56,7
20111201|2011-05-24 21:30,25,125.5,125.5,125.5,125.5,1
20111201|2011-05-24 22:00,25,126.15,126.25,125.91,125.91,44
20111201|2011-05-24 22:30,25,126.1,126.1,125.9,125.9,3
20111201|2011-05-24 23:30,25,125.9,125.9,125.7,125.7,4
20111201|2011-05-25 00:00,25,125.5,125.5,125.5,125.5,4
20111201|2011-05-25 00:30,25,125.21,125.72,124.9,125.5,24
20111201|2011-05-25 01:00,25,125.5,126,125.5,125.5,27
20111201|2011-05-25 01:30,25,125.5,125.8,125.5,125.8,7
20111201|2011-05-25 02:00,25,125.8,126,125.8,126,21
20111201|2011-05-25 02:30,25,126,126,125.68,125.68,6
20111201|2011-05-25 03:00,25,125.99,126,125.4,125.4,11
20111201|2011-05-25 03:30,25,125.62,125.62,125.46,125.46,7
20111201|2011-05-25 04:00,25,125.85,126,125.78,126,72
20111201|2011-05-25 04:30,25,126,126.95,126,126.95,114
20111201|2011-05-25 05:00,25,126.9,127,126.9,127,29
20111201|2011-05-25 05:30,25,127,127,126.5,126.5,15
20111201|2011-05-25 06:00,25,126.51,127,126.5,127,15
20111201|2011-05-25 06:30,25,127,127,126.96,127,10
20111201|2011-05-25 07:00,25,126.86,127,126.84,126.84,20
20111201|2011-05-25 07:30,25,126.84,127,126.84,126.85,92
20111201|2011-05-25 08:00,25,126.96,127,125.87,127,56
20111201|2011-05-25 08:30,25,126.9,128.03,126.9,128.03,239
20111201|2011-05-25 09:00,25,128.16,129.8,128.16,129.53,423
20111201|2011-05-25 09:30,25,129.49,130.94,129.49,130.33,868
20111201|2011-05-25 10:00,25,130.43,131.2,130.18,131.16,481
20111201|2011-05-25 10:30,25,131.2,131.49,130.5,130.55,345
20111201|2011-05-25 11:00,25,130.58,131.1,130.4,131.09,198
20111201|2011-05-25 11:30,25,131.06,131.09,130.18,130.6,125
20111201|2011-05-25 12:00,25,130.35,131.14,130.32,130.73,75
20111201|2011-05-25 12:30,25,130.77,131.13,130.72,131.1,68
20111201|2011-05-25 13:00,25,131.14,131.59,130.06,130.7,698
20111201|2011-05-25 20:00,26,130,131.39,129.5,131.39,210
20111201|2011-05-25 20:30,26,131.17,131.39,131.09,131.3,32
20111201|2011-05-25 21:00,26,131.3,131.35,130.86,131.35,81
20111201|2011-05-25 21:30,26,131.25,131.39,131.25,131.39,14
20111201|2011-05-25 22:00,26,131.39,131.39,131.3,131.39,41
20111201|2011-05-25 22:30,26,131.39,131.39,131.39,131.39,2
20111201|2011-05-25 23:00,26,131.39,131.39,131.39,131.39,5
20111201|2011-05-26 00:00,26,131.39,131.49,131.39,131.49,17
20111201|2011-05-26 00:30,26,131.45,131.49,131.31,131.31,21
20111201|2011-05-26 01:00,26,131.38,131.48,131.31,131.48,26
20111201|2011-05-26 01:30,26,131.49,131.49,131.49,131.49,24
20111201|2011-05-26 02:00,26,131.36,131.36,130.95,130.98,30
20111201|2011-05-26 02:30,26,131.45,131.45,130.95,131.35,20
20111201|2011-05-26 03:00,26,131.35,131.35,131.3,131.3,27
20111201|2011-05-26 03:30,26,131.3,131.5,131.3,131.5,31
20111201|2011-05-26 04:00,26,131.5,131.5,131.35,131.35,49
20111201|2011-05-26 04:30,26,131.44,131.45,131.4,131.4,9
20111201|2011-05-26 05:00,26,131.4,131.45,131.4,131.45,19
20111201|2011-05-26 05:30,26,131.4,131.45,131.35,131.4,54
20111201|2011-05-26 06:00,26,131.4,131.4,131.3,131.3,59
20111201|2011-05-26 06:30,26,131.4,131.4,131,131.4,55
20111201|2011-05-26 07:00,26,131.36,131.45,131.22,131.22,29
20111201|2011-05-26 07:30,26,131.2,131.2,129.1,130,246
20111201|2011-05-26 08:00,26,130.2,131,129,129.6,158
20111201|2011-05-26 08:30,26,129.6,130,129.4,129.65,90
20111201|2011-05-26 09:00,26,129.65,129.78,128.66,128.66,323
20111201|2011-05-26 09:30,26,129.17,129.57,128,129.14,608
20111201|2011-05-26 10:00,26,129.23,129.24,127.64,127.85,327
20111201|2011-05-26 10:30,26,128.39,128.39,127.77,128.25,261
20111201|2011-05-26 11:00,26,128.2,128.44,127.77,127.8,79
20111201|2011-05-26 11:30,26,127.81,127.94,127.38,127.6,265
20111201|2011-05-26 12:00,26,127.61,127.78,127.51,127.51,258
20111201|2011-05-26 12:30,26,127.69,127.69,127.03,127.26,212
20111201|2011-05-26 13:00,26,127.25,128,127,127.01,339
20111201|2011-05-26 20:00,27,127.5,128.5,127.5,128,75
20111201|2011-05-26 20:30,27,127.9,128.1,127.41,128.1,60
20111201|2011-05-26 21:00,27,128.1,128.4,128.07,128.39,10
20111201|2011-05-26 21:30,27,128.4,128.4,128.1,128.1,4
20111201|2011-05-26 22:00,27,128,128.25,128,128.14,4
20111201|2011-05-26 22:30,27,128.12,128.13,128.12,128.13,2
20111201|2011-05-26 23:00,27,128.39,128.4,128.39,128.4,3
20111201|2011-05-27 00:00,27,128.4,128.4,128.4,128.4,1
20111201|2011-05-27 01:00,27,128.42,128.45,128.4,128.4,7
20111201|2011-05-27 01:30,27,128.19,128.45,128.14,128.28,32
20111201|2011-05-27 02:00,27,128.15,128.15,128.06,128.06,6
20111201|2011-05-27 02:30,27,128.29,128.45,128.29,128.45,3
20111201|2011-05-27 03:00,27,128.45,128.45,128.29,128.29,25
20111201|2011-05-27 03:30,27,128.29,128.45,128.1,128.1,36
20111201|2011-05-27 04:00,27,128.1,128.1,128.1,128.1,18
20111201|2011-05-27 04:30,27,128.1,128.45,127.57,127.57,59
20111201|2011-05-27 05:00,27,127.65,127.79,127.65,127.79,4
20111201|2011-05-27 05:30,27,127.67,128,127.65,128,9
20111201|2011-05-27 06:00,27,128,128.45,127.88,128.45,24
20111201|2011-05-27 06:30,27,128,128.45,127.7,128.45,22
20111201|2011-05-27 07:00,27,128.45,129.06,128.45,129.06,74
20111201|2011-05-27 07:30,27,129.05,129.44,129.05,129.3,51
20111201|2011-05-27 08:00,27,129.3,129.59,128.9,129,70
20111201|2011-05-27 08:30,27,129.2,130,129.2,130,177
20111201|2011-05-27 09:00,27,129.81,129.81,128.77,129.25,73
20111201|2011-05-27 09:30,27,129.1,129.49,128.54,128.87,110
20111201|2011-05-27 10:00,27,128.96,129.25,128.8,128.81,87
20111201|2011-05-27 10:30,27,128.81,129.25,128.69,128.98,116
20111201|2011-05-27 11:00,27,128.96,128.98,128.47,128.6,63
20111201|2011-05-27 11:30,27,128.52,128.86,128.4,128.54,29
20111201|2011-05-27 12:00,27,128.56,128.93,128.05,128.26,113
20111201|2011-05-27 12:30,27,128.29,129.63,128.26,129.63,166
20111201|2011-05-27 13:00,27,129.49,129.89,128.95,129.4,494
20111201|2011-05-30 20:00,31,130,131.5,130,130.66,237
20111201|2011-05-30 20:30,31,130.66,131.73,130.66,131.73,105
20111201|2011-05-30 21:00,31,131.74,132.4,131.71,132.17,73
20111201|2011-05-30 22:00,31,131.81,131.81,131.81,131.81,1
20111201|2011-05-30 23:00,31,131.6,131.81,131.6,131.81,11
20111201|2011-05-30 23:30,31,131.96,131.99,131.81,131.9,7
20111201|2011-05-31 00:00,31,131.9,131.99,131.9,131.99,16
20111201|2011-05-31 00:30,31,132.15,132.15,131.98,132.1,52
20111201|2011-05-31 01:00,31,132.1,132.15,132,132.15,20
20111201|2011-05-31 01:30,31,132,132.15,132,132.15,36
20111201|2011-05-31 02:00,31,132.15,132.25,132.13,132.24,47
20111201|2011-05-31 02:30,31,132.24,132.3,132.24,132.3,5
20111201|2011-05-31 03:00,31,132.35,132.39,132.35,132.36,14
20111201|2011-05-31 03:30,31,132.36,132.74,132.36,132.74,26
20111201|2011-05-31 04:00,31,132.73,132.75,132.73,132.75,10
20111201|2011-05-31 04:30,31,132.8,133.05,132.75,133,51
20111201|2011-05-31 05:00,31,132.88,133.25,132.88,133.25,20
20111201|2011-05-31 05:30,31,133.41,133.41,133.32,133.41,12
20111201|2011-05-31 06:00,31,133.18,133.5,133.18,133.5,13
20111201|2011-05-31 06:30,31,133.35,133.61,133.13,133.13,47
20111201|2011-05-31 07:00,31,133.19,133.62,133.19,133.49,35
20111201|2011-05-31 07:30,31,133.44,133.44,132.8,132.8,69
20111201|2011-05-31 08:00,31,132.9,133.69,132.9,133.6,92
20111201|2011-05-31 08:30,31,133.28,133.5,132.76,132.93,154
20111201|2011-05-31 09:00,31,132.88,132.99,132.6,132.65,218
20111201|2011-05-31 09:30,31,132.69,135,132.58,133.82,599
20111201|2011-05-31 10:00,31,133.8,134.74,133.51,134.16,444
20111201|2011-05-31 10:30,31,134.17,134.7,134.17,134.43,176
20111201|2011-05-31 11:00,31,134.6,134.85,134.23,134.65,300
20111201|2011-05-31 11:30,31,134.7,134.88,134.17,134.38,331
20111201|2011-05-31 12:00,31,134.4,134.91,134.17,134.8,168
20111201|2011-05-31 12:30,31,134.8,135.41,134.59,135.4,479
20111201|2011-05-31 13:00,31,135.4,135.5,135.35,135.5,435
20111201|2011-05-31 20:00,1,135.9,137.5,135.4,135.4,428
20111201|2011-05-31 20:30,1,135.05,136.01,135.05,135.51,41
20111201|2011-05-31 21:00,1,135.25,135.5,134.05,134.05,61
20111201|2011-05-31 21:30,1,134.4,135.87,134.38,134.71,47
20111201|2011-05-31 22:00,1,134.62,134.65,134.15,134.19,34
20111201|2011-05-31 22:30,1,134.2,134.48,134.05,134.2,12
20111201|2011-05-31 23:00,1,134.2,134.5,134.2,134.5,7
20111201|2011-05-31 23:30,1,134.5,134.95,134.5,134.95,7
20111201|2011-06-01 00:00,1,134.81,134.81,134.45,134.45,10
20111201|2011-06-01 00:30,1,134.45,134.45,133.52,133.52,112
20111201|2011-06-01 01:00,1,133.95,134.39,133.5,134.3,60
20111201|2011-06-01 01:30,1,134.3,134.3,133.71,134.2,97
20111201|2011-06-01 02:00,1,134.2,134.58,134.2,134.58,11
20111201|2011-06-01 02:30,1,134.82,135.45,134.82,135.45,55
20111201|2011-06-01 03:00,1,135.44,135.45,135.37,135.45,24
20111201|2011-06-01 03:30,1,135.41,135.6,135.41,135.6,37
20111201|2011-06-01 04:00,1,135.4,135.4,134.48,134.51,5
20111201|2011-06-01 04:30,1,135.15,135.39,135,135,13
20111201|2011-06-01 05:00,1,135.2,135.2,134.98,135.07,29
20111201|2011-06-01 05:30,1,135.2,135.55,135.1,135.4,25
20111201|2011-06-01 06:00,1,135.5,135.55,135.43,135.55,48
20111201|2011-06-01 06:30,1,135.55,135.85,135.5,135.85,70
20111201|2011-06-01 07:00,1,135.85,136.8,135.85,136.53,173
20111201|2011-06-01 07:30,1,136.65,136.97,136.01,136.84,98
20111201|2011-06-01 08:00,1,136.9,137.3,136.8,137.23,204
20111201|2011-06-01 08:30,1,137.24,137.4,136.61,136.61,221
20111201|2011-06-01 09:00,1,136.99,136.99,136.05,136.25,123
20111201|2011-06-01 09:30,1,136.25,137.15,135.45,135.6,431
20111201|2011-06-01 10:00,1,135.7,135.76,135.01,135.09,309
20111201|2011-06-01 10:30,1,135.1,135.18,134.13,134.99,285
20111201|2011-06-01 11:00,1,135,135,133.5,133.99,150
20111201|2011-06-01 11:30,1,134.07,134.07,131.94,133.01,300
20111201|2011-06-01 12:00,1,132.95,133.5,132.45,133.5,131
20111201|2011-06-01 12:30,1,133.5,135,133.34,134.91,198
20111201|2011-06-01 13:00,1,134.85,138.48,134.79,136.9,1561
20111201|2011-06-01 20:00,2,136.35,137.2,134.9,135,210
20111201|2011-06-01 20:30,2,135,135.2,134.7,134.9,78
20111201|2011-06-01 21:00,2,134.44,134.51,133.81,134.25,55
20111201|2011-06-01 21:30,2,134.24,135.2,134.1,134.66,38
20111201|2011-06-01 22:00,2,134.5,134.5,133.9,133.9,45
20111201|2011-06-02 00:00,2,134.99,134.99,134.93,134.93,9
20111201|2011-06-02 00:30,2,134.93,135.5,134.37,134.37,95
20111201|2011-06-02 01:30,2,135,136,135,136,42
20111201|2011-06-02 02:00,2,135.5,136,135.26,135.26,4
20111201|2011-06-02 02:30,2,135.87,135.9,135.87,135.9,6
20111201|2011-06-02 03:00,2,135.9,136.1,135.9,136.1,26
20111201|2011-06-02 03:30,2,136.15,136.15,136.08,136.08,2
20111201|2011-06-02 04:00,2,136.15,136.2,136.15,136.2,13
20111201|2011-06-02 04:30,2,136.25,136.45,136.25,136.45,23
20111201|2011-06-02 05:00,2,136.45,136.5,136.45,136.5,13
20111201|2011-06-02 05:30,2,136.5,136.5,136.21,136.32,8
20111201|2011-06-02 06:00,2,136.4,136.41,136.26,136.26,11
20111201|2011-06-02 06:30,2,136.4,136.4,136.32,136.32,3
20111201|2011-06-02 07:00,2,136.31,136.5,135.85,136.5,66
20111201|2011-06-02 07:30,2,136.54,136.54,136.1,136.1,18
20111201|2011-06-02 08:00,2,136.11,136.59,135.21,136.59,119
20111201|2011-06-02 08:30,2,136.36,138,136.36,137.75,514
20111201|2011-06-02 09:00,2,137.75,138.23,137.73,138,337
20111201|2011-06-02 09:30,2,137.86,139.33,137.78,137.78,929
20111201|2011-06-02 10:00,2,138.04,138.38,136.8,137,203
20111201|2011-06-02 10:30,2,137,137.93,137,137.84,164
20111201|2011-06-02 11:00,2,137.93,137.93,137.08,137.53,101
20111201|2011-06-02 11:30,2,137.52,137.52,136.24,136.64,129
20111201|2011-06-02 12:00,2,136.69,137.99,136.56,137.65,274
20111201|2011-06-02 12:30,2,137.69,138.69,137.57,138.69,515
20111201|2011-06-02 13:00,2,138.68,139.5,138,139.27,1497
20111201|2011-06-02 20:00,3,139.19,139.67,138.6,139.6,205
20111201|2011-06-02 20:30,3,139.45,139.54,138.85,138.85,25
20111201|2011-06-02 21:00,3,139.19,139.19,138.58,139,53
20111201|2011-06-02 21:30,3,139,139,139,139,51
20111201|2011-06-02 22:00,3,139,139.19,139,139.08,64
20111201|2011-06-02 22:30,3,139.18,139.3,139.18,139.25,24
20111201|2011-06-02 23:00,3,139.25,139.35,139.25,139.34,12
20111201|2011-06-02 23:30,3,139.35,139.47,139.35,139.35,21
20111201|2011-06-03 00:00,3,139.35,139.47,139.28,139.28,33
20111201|2011-06-03 00:30,3,139.2,139.47,139.2,139.2,27
20111201|2011-06-03 01:00,3,139.2,139.2,139.08,139.08,79
20111201|2011-06-03 01:30,3,139.08,139.15,139.06,139.15,23
20111201|2011-06-03 02:00,3,139.2,139.2,138.71,138.9,29
20111201|2011-06-03 02:30,3,139.02,139.02,139.02,139.02,3
20111201|2011-06-03 03:00,3,139.2,139.2,139.19,139.19,8
20111201|2011-06-03 03:30,3,139.19,139.2,139.19,139.2,6
20111201|2011-06-03 04:00,3,139.1,139.1,139,139,4
20111201|2011-06-03 04:30,3,139.1,139.2,139.1,139.2,13
20111201|2011-06-03 05:00,3,139.44,139.47,139.29,139.45,31
20111201|2011-06-03 05:30,3,139.3,139.5,139.3,139.45,9
20111201|2011-06-03 06:00,3,139.4,139.5,139.4,139.5,18
20111201|2011-06-03 06:30,3,139.41,139.67,139.4,139.67,94
20111201|2011-06-03 07:00,3,139.64,139.67,139.5,139.5,95
20111201|2011-06-03 07:30,3,139.67,139.8,138.7,139.8,210
20111201|2011-06-03 08:00,3,139.8,140,139.23,139.48,377
20111201|2011-06-03 08:30,3,139.65,140.23,139.65,140.23,230
20111201|2011-06-03 09:00,3,140.23,140.9,140.2,140.79,723
20111201|2011-06-03 09:30,3,140.79,140.8,139.73,139.83,713
20111201|2011-06-03 10:00,3,139.75,140,137.25,137.7,641
20111201|2011-06-03 10:30,3,137.75,138.96,137.75,138,378
20111201|2011-06-03 11:00,3,138,138.42,137.95,138.1,214
20111201|2011-06-03 11:30,3,138.18,138.89,138.04,138.8,213
20111201|2011-06-03 12:00,3,138.77,138.77,138.2,138.27,236
20111201|2011-06-03 12:30,3,138.29,138.69,138.07,138.65,404
20111201|2011-06-03 13:00,3,138.6,138.89,138.02,138.37,841
20111201|2011-06-05 20:00,6,139.4,139.64,138.97,138.97,15
20111201|2011-06-05 20:30,6,139.4,139.64,139.4,139.5,90
20111201|2011-06-05 21:00,6,139.5,139.5,139.2,139.25,4
20111201|2011-06-05 21:30,6,139.25,139.25,138.78,139,10
20111201|2011-06-05 22:00,6,139,139,139,139,5
20111201|2011-06-05 22:30,6,138.91,138.91,138.91,138.91,1
20111201|2011-06-05 23:00,6,138.99,138.99,138.91,138.91,3
20111201|2011-06-06 00:00,6,138.99,138.99,138.99,138.99,1
20111201|2011-06-06 01:00,6,138.82,138.87,138.82,138.82,38
20111201|2011-06-06 01:30,6,139,139,139,139,18
20111201|2011-06-06 02:00,6,139.11,139.43,138.2,138.76,81
20111201|2011-06-06 02:30,6,138.76,138.76,137.72,137.72,94
20111201|2011-06-06 03:00,6,137.75,137.75,136.71,136.71,149
20111201|2011-06-06 03:30,6,136.9,137.2,136.9,137.2,21
20111201|2011-06-06 04:00,6,137.2,137.2,136.06,136.78,123
20111201|2011-06-06 04:30,6,136.5,136.5,136.2,136.2,3
20111201|2011-06-06 05:00,6,136.08,136.89,136.08,136.89,5
20111201|2011-06-06 05:30,6,137.1,137.2,137.1,137.2,6
20111201|2011-06-06 06:00,6,136.69,136.69,136,136,18
20111201|2011-06-06 06:30,6,136,136.39,135.5,136.39,93
20111201|2011-06-06 07:00,6,136.44,137.07,135.75,136.19,88
20111201|2011-06-06 07:30,6,136.38,136.5,135.5,136.5,80
20111201|2011-06-06 08:00,6,136.55,136.86,135.78,136.86,147
20111201|2011-06-06 08:30,6,136.57,136.74,136.29,136.7,66
20111201|2011-06-06 09:00,6,136.7,138,136.5,137.61,1077
20111201|2011-06-06 09:30,6,137.6,137.9,137.25,137.25,597
20111201|2011-06-06 10:00,6,137.18,137.83,137.1,137.7,259
20111201|2011-06-06 10:30,6,137.79,138.98,137.75,138.16,432
20111201|2011-06-06 11:00,6,138.07,138.55,137.92,138.55,268
20111201|2011-06-06 11:30,6,138.55,138.81,138.46,138.81,232
20111201|2011-06-06 12:00,6,138.81,138.81,136.36,136.53,267
20111201|2011-06-06 12:30,6,136.56,137.37,136,137.2,283
20111201|2011-06-06 13:00,6,137.44,138.25,134.72,134.9,652
20111201|2011-06-06 20:00,7,135.78,136.5,135.55,136.4,86
20111201|2011-06-06 20:30,7,136.6,136.6,136.4,136.5,20
20111201|2011-06-06 21:00,7,136,136,135.56,135.8,13
20111201|2011-06-06 21:30,7,135.95,136.23,135.9,135.9,6
20111201|2011-06-06 22:00,7,136.18,136.25,135.35,135.35,14
20111201|2011-06-06 22:30,7,135.31,135.75,135.31,135.75,2
20111201|2011-06-06 23:00,7,135.4,135.5,135.4,135.5,3
20111201|2011-06-06 23:30,7,135.99,135.99,135.99,135.99,1
20111201|2011-06-07 00:30,7,135.9,135.95,135.37,135.37,7
20111201|2011-06-07 01:00,7,136,136.37,136,136.3,19
20111201|2011-06-07 01:30,7,136.3,136.5,136.3,136.39,17
20111201|2011-06-07 02:00,7,136.39,136.6,134.8,136.45,318
20111201|2011-06-07 02:30,7,136.58,136.93,136.58,136.93,65
20111201|2011-06-07 03:00,7,136.73,136.73,136.3,136.5,4
20111201|2011-06-07 03:30,7,136.49,136.5,136.49,136.5,6
20111201|2011-06-07 04:00,7,136.8,136.93,136.68,136.68,15
20111201|2011-06-07 04:30,7,136.5,136.5,136.41,136.5,29
20111201|2011-06-07 05:00,7,136.5,136.99,136.5,136.8,9
20111201|2011-06-07 05:30,7,137,137.05,136.65,137.05,31
20111201|2011-06-07 06:00,7,136.7,137.05,136.3,136.58,44
20111201|2011-06-07 06:30,7,136.43,137.25,136.43,136.99,49
20111201|2011-06-07 07:00,7,136.95,137.25,136.95,137.05,76
20111201|2011-06-07 07:30,7,137.05,137.28,136.36,136.54,116
20111201|2011-06-07 08:00,7,136.63,136.7,136.2,136.7,37
20111201|2011-06-07 08:30,7,136.7,136.7,133.71,134.16,385
20111201|2011-06-07 09:00,7,134.42,135.25,134.33,135.25,213
20111201|2011-06-07 09:30,7,135.01,135.01,129.94,130.25,1828
20111201|2011-06-07 10:00,7,130.27,130.93,129.93,129.93,806
20111201|2011-06-07 10:30,7,129.93,130.41,129.93,130.1,219
20111201|2011-06-07 11:00,7,130.12,130.57,130.06,130.57,255
20111201|2011-06-07 11:30,7,130.5,131.5,129.93,129.93,272
20111201|2011-06-07 12:00,7,129.93,130.08,129.93,129.93,58
20111201|2011-06-07 12:30,7,129.93,129.93,129.93,129.93,5
20111201|2011-06-07 13:00,7,129.93,129.93,129.93,129.93,18
20111201|2011-06-07 20:00,8,129.45,130,129.05,129.53,259
20111201|2011-06-07 20:30,8,129.7,130,129.45,129.45,56
20111201|2011-06-07 21:00,8,129.45,129.8,129.43,129.43,63
20111201|2011-06-07 21:30,8,129.71,129.71,129.6,129.6,10
20111201|2011-06-07 22:00,8,129.45,129.8,129.45,129.8,8
20111201|2011-06-07 23:00,8,129.8,129.8,129.8,129.8,2
20111201|2011-06-07 23:30,8,129.48,130.1,129.45,130.1,84
20111201|2011-06-08 00:00,8,130.1,130.2,129.65,129.66,25
20111201|2011-06-08 00:30,8,129.7,130.14,129.7,130,14
20111201|2011-06-08 01:00,8,129.93,130.3,129.93,130.07,25
20111201|2011-06-08 01:30,8,130.1,130.47,130.1,130.45,18
20111201|2011-06-08 02:00,8,130.07,130.47,129.6,130.47,35
20111201|2011-06-08 02:30,8,130.4,130.7,130.3,130.33,30
20111201|2011-06-08 03:00,8,130.45,130.47,130.06,130.06,41
20111201|2011-06-08 03:30,8,130.06,130.1,129.9,130.06,16
20111201|2011-06-08 04:00,8,130,130,129.9,130,18
20111201|2011-06-08 04:30,8,129.9,130.1,129.8,130.1,21
20111201|2011-06-08 05:00,8,129.91,130.2,129.9,130.15,62
20111201|2011-06-08 05:30,8,130.14,130.14,129.75,130.14,20
20111201|2011-06-08 06:00,8,130.17,130.2,129.98,130.19,38
20111201|2011-06-08 06:30,8,130.2,130.2,129.93,130.17,17
20111201|2011-06-08 07:00,8,129.92,130.45,129.7,130.44,37
20111201|2011-06-08 07:30,8,130.25,130.4,128.93,129,305
20111201|2011-06-08 08:00,8,129,130.5,128.94,130.3,187
20111201|2011-06-08 08:30,8,130.1,130.27,129.15,129.71,100
20111201|2011-06-08 09:00,8,129.7,130.4,129.4,130.21,141
20111201|2011-06-08 09:30,8,130.25,130.3,128.32,128.5,1083
20111201|2011-06-08 10:00,8,128.5,128.57,127.78,128.3,910
20111201|2011-06-08 10:30,8,128.15,129.01,127.83,128.7,381
20111201|2011-06-08 11:00,8,128.7,131,128.7,130.06,483
20111201|2011-06-08 11:30,8,130.06,131.26,130.06,131.11,234
20111201|2011-06-08 12:00,8,131.25,131.25,130.09,130.45,103
20111201|2011-06-08 12:30,8,130.45,131.25,130.3,130.4,107
20111201|2011-06-08 13:00,8,130.4,131.4,129.75,131.4,655
20111201|2011-06-08 20:00,9,130.61,131.05,130.25,130.55,39
20111201|2011-06-08 20:30,9,130.5,130.85,130.25,130.5,30
20111201|2011-06-08 21:00,9,130.55,130.55,130.25,130.55,7
20111201|2011-06-08 21:30,9,130.49,130.55,130.26,130.42,13
20111201|2011-06-08 22:00,9,130.43,130.53,130.35,130.51,4
20111201|2011-06-08 22:30,9,130.69,130.78,130.67,130.78,7
20111201|2011-06-08 23:00,9,130.78,131.7,130.78,131.55,44
20111201|2011-06-08 23:30,9,131.5,131.5,131.28,131.28,7
20111201|2011-06-09 00:00,9,131.26,131.26,131.17,131.17,3
20111201|2011-06-09 00:30,9,131.16,131.2,130.45,131.14,13
20111201|2011-06-09 01:00,9,131.22,131.25,130.96,130.97,14
20111201|2011-06-09 01:30,9,130.66,131,130.66,131,9
20111201|2011-06-09 02:00,9,130.88,130.88,130.88,130.88,1
20111201|2011-06-09 02:30,9,130.95,131,130.9,131,19
20111201|2011-06-09 03:00,9,131,131.41,131,131.41,13
20111201|2011-06-09 03:30,9,131.06,131.06,131.05,131.05,8
20111201|2011-06-09 04:00,9,131.1,131.15,131,131.15,23
20111201|2011-06-09 04:30,9,131.45,131.45,131.01,131.45,6
20111201|2011-06-09 05:00,9,131.01,131.01,131,131.01,4
20111201|2011-06-09 06:00,9,131.45,131.45,131.45,131.45,1
20111201|2011-06-09 06:30,9,131.45,131.45,131.25,131.25,38
20111201|2011-06-09 07:00,9,131.26,131.57,131,131.42,75
20111201|2011-06-09 07:30,9,131.42,132.24,131,131.04,421
20111201|2011-06-09 08:00,9,131.02,132.89,131,132.56,325
20111201|2011-06-09 08:30,9,132.51,133.35,132.51,133.2,322
20111201|2011-06-09 09:00,9,133.1,134.43,133.1,134.3,849
20111201|2011-06-09 09:30,9,134.08,134.36,132.46,133.45,555
20111201|2011-06-09 10:00,9,133.46,134.5,133.07,134.27,515
20111201|2011-06-09 10:30,9,134.27,134.55,134.21,134.49,249
20111201|2011-06-09 11:00,9,134.5,134.5,132.92,133.23,233
20111201|2011-06-09 11:30,9,133.24,133.63,132.96,132.96,236
20111201|2011-06-09 12:00,9,132.67,133.75,132.41,132.72,326
20111201|2011-06-09 12:30,9,132.72,133.63,132.63,133.57,109
20111201|2011-06-09 13:00,9,133.56,133.64,132.7,132.9,573
20111201|2011-06-09 20:00,10,132.25,132.99,132.25,132.3,88
20111201|2011-06-09 20:30,10,132.17,132.59,132.08,132.59,9
20111201|2011-06-09 21:00,10,132.9,132.99,132.6,132.6,19
20111201|2011-06-09 21:30,10,132.6,132.64,132.5,132.5,9
20111201|2011-06-09 22:00,10,132.5,132.99,132.5,132.5,27
20111201|2011-06-09 23:00,10,132.6,132.6,132.07,132.24,16
20111201|2011-06-09 23:30,10,132.24,132.24,132.24,132.24,2
20111201|2011-06-10 00:00,10,132.24,132.24,132.14,132.14,11
20111201|2011-06-10 00:30,10,132.15,132.15,132.07,132.07,9
20111201|2011-06-10 01:00,10,132.45,132.78,132.45,132.5,19
20111201|2011-06-10 01:30,10,132.79,132.8,132.26,132.58,29
20111201|2011-06-10 02:00,10,132.2,132.2,132.15,132.15,4
20111201|2011-06-10 03:00,10,132.12,132.12,131.2,131.2,39
20111201|2011-06-10 03:30,10,131.49,131.49,131.49,131.49,4
20111201|2011-06-10 04:00,10,131.9,132,131.9,132,37
20111201|2011-06-10 04:30,10,132,132.45,131.96,132.15,9
20111201|2011-06-10 05:00,10,132.75,132.75,131.98,132.1,55
20111201|2011-06-10 05:30,10,132.21,132.5,131.96,131.96,21
20111201|2011-06-10 06:00,10,131.73,132,131.7,132,9
20111201|2011-06-10 06:30,10,131.8,131.97,131.55,131.97,37
20111201|2011-06-10 07:00,10,132,132,131.05,131.5,210
20111201|2011-06-10 07:30,10,131.62,131.76,130.8,131.4,204
20111201|2011-06-10 08:00,10,131.5,131.97,131.3,131.4,94
20111201|2011-06-10 08:30,10,131.4,131.94,131.4,131.84,49
20111201|2011-06-10 09:00,10,131.71,132,131.45,131.86,55
20111201|2011-06-10 09:30,10,131.74,132,131.17,131.64,368
20111201|2011-06-10 10:00,10,131.65,131.79,131.26,131.75,224
20111201|2011-06-10 10:30,10,131.74,132.75,131.74,132.35,191
20111201|2011-06-10 11:00,10,132.35,133.51,132.34,133.19,275
20111201|2011-06-10 11:30,10,133.14,133.29,132.57,133.2,47
20111201|2011-06-10 12:00,10,133.28,133.93,133.1,133.86,218
20111201|2011-06-10 12:30,10,133.93,134.17,133.34,134.06,349
20111201|2011-06-10 13:00,10,134.06,134.08,133.12,133.55,661
20111201|2011-06-12 20:00,13,133.5,133.6,132.45,132.58,58
20111201|2011-06-12 20:30,13,132.75,133.53,132.58,133.53,14
20111201|2011-06-12 21:00,13,133.02,133.24,133.02,133.24,4
20111201|2011-06-12 21:30,13,133.01,133.25,133.01,133.25,4
20111201|2011-06-12 22:00,13,132.97,132.98,132.97,132.98,2
20111201|2011-06-12 22:30,13,133.25,133.28,133.25,133.28,2
20111201|2011-06-12 23:30,13,133.28,133.28,133.28,133.28,1
20111201|2011-06-13 00:30,13,133.05,133.05,132.58,132.58,74
20111201|2011-06-13 01:00,13,132.58,132.68,132.3,132.3,16
20111201|2011-06-13 01:30,13,132.35,132.61,132.3,132.59,10
20111201|2011-06-13 02:00,13,132.59,132.78,132.47,132.48,8
20111201|2011-06-13 02:30,13,132.48,132.48,132.48,132.48,7
20111201|2011-06-13 03:00,13,132.48,132.48,132.48,132.48,1
20111201|2011-06-13 04:00,13,132.4,132.4,132.35,132.35,7
20111201|2011-06-13 04:30,13,132.5,132.5,131,131,266
20111201|2011-06-13 05:00,13,131,131,130.88,130.88,25
20111201|2011-06-13 05:30,13,130.9,131,130.54,131,46
20111201|2011-06-13 06:00,13,131,131,130.75,131,30
20111201|2011-06-13 06:30,13,131.3,132.5,131.3,132.5,59
20111201|2011-06-13 07:00,13,132.5,132.5,132.35,132.45,39
20111201|2011-06-13 07:30,13,132.38,132.5,132.25,132.48,18
20111201|2011-06-13 08:00,13,132.44,132.5,131.92,132,112
20111201|2011-06-13 08:30,13,132.03,132.95,131.95,132.3,68
20111201|2011-06-13 09:00,13,132.85,134.96,132.75,134.71,564
20111201|2011-06-13 09:30,13,134.7,134.92,133.16,133.3,295
20111201|2011-06-13 10:00,13,133.3,133.46,132.49,133.17,169
20111201|2011-06-13 10:30,13,133.24,133.35,132.31,132.5,114
20111201|2011-06-13 11:00,13,132.5,132.53,131.8,131.93,84
20111201|2011-06-13 11:30,13,131.9,133,131.77,132.92,75
20111201|2011-06-13 12:00,13,132.85,133.88,132.42,133.19,87
20111201|2011-06-13 12:30,13,133.32,133.43,132.84,132.84,80
20111201|2011-06-13 13:00,13,132.98,133.43,130.17,131.46,1085
20111201|2011-06-13 20:00,14,131.45,131.47,130.6,131.01,41
20111201|2011-06-13 20:30,14,130.95,130.95,129.45,129.86,81
20111201|2011-06-13 21:00,14,129.82,130.5,129.57,129.57,83
20111201|2011-06-13 21:30,14,129.96,130,129.76,130,37
20111201|2011-06-13 22:00,14,129.91,129.91,129.35,129.35,15
20111201|2011-06-13 22:30,14,128.85,130.1,128.52,130.1,7
20111201|2011-06-13 23:00,14,129.4,130.01,129,130,35
20111201|2011-06-13 23:30,14,130,130,130,130,10
20111201|2011-06-14 00:00,14,130,130,130,130,3
20111201|2011-06-14 00:30,14,129.7,131.49,129.48,130.75,192
20111201|2011-06-14 01:00,14,130.32,130.8,130,130,33
20111201|2011-06-14 01:30,14,129.72,130.71,129.7,130.71,36
20111201|2011-06-14 02:00,14,130.8,130.95,130.5,130.95,39
20111201|2011-06-14 02:30,14,130.64,130.64,130,130.49,18
20111201|2011-06-14 03:00,14,130.49,130.49,130.49,130.49,6
20111201|2011-06-14 03:30,14,130.37,130.37,130.3,130.33,15
20111201|2011-06-14 04:00,14,130.27,130.74,130.25,130.74,38
20111201|2011-06-14 04:30,14,130.51,130.75,130.5,130.75,15
20111201|2011-06-14 05:00,14,130.65,130.75,130.5,130.75,11
20111201|2011-06-14 05:30,14,130.75,130.75,130.46,130.46,26
20111201|2011-06-14 06:00,14,130.75,130.75,130.75,130.75,2
20111201|2011-06-14 06:30,14,130.5,130.5,130.5,130.5,4
20111201|2011-06-14 07:00,14,130.69,131,130.58,131,81
20111201|2011-06-14 07:30,14,130.95,131.58,130.95,131.45,120
20111201|2011-06-14 08:00,14,131.45,131.5,130,130.4,171
20111201|2011-06-14 08:30,14,130.32,130.75,129.55,130.2,140
20111201|2011-06-14 09:00,14,130.02,130.02,128.77,129.35,354
20111201|2011-06-14 09:30,14,129.73,130.95,129.34,130.15,498
20111201|2011-06-14 10:00,14,130.21,130.66,130.21,130.52,209
20111201|2011-06-14 10:30,14,130.52,131.34,129.94,131,369
20111201|2011-06-14 11:00,14,131,131.49,130.85,131.36,166
20111201|2011-06-14 11:30,14,131.14,131.57,130.9,131.3,206
20111201|2011-06-14 12:00,14,131.3,131.89,131.09,131.32,364
20111201|2011-06-14 12:30,14,131.32,131.99,131.05,131.71,257
20111201|2011-06-14 13:00,14,131.88,132.08,130.57,130.77,619
20111201|2011-06-14 20:00,15,130.89,131.49,130.15,130.89,43
20111201|2011-06-14 21:00,15,130.75,130.9,130.47,130.9,10
20111201|2011-06-14 21:30,15,130.9,130.9,130.76,130.78,8
20111201|2011-06-14 22:00,15,130.9,131.3,130.9,131.3,19
20111201|2011-06-14 22:30,15,131.45,131.63,131.45,131.63,30
20111201|2011-06-14 23:00,15,131.63,131.77,131.63,131.77,40
20111201|2011-06-14 23:30,15,131.75,131.77,131.75,131.77,24
20111201|2011-06-15 00:00,15,131.77,131.77,131.57,131.6,3
20111201|2011-06-15 00:30,15,131.6,131.77,131.6,131.75,29
20111201|2011-06-15 01:00,15,131.75,132.07,131.29,132,206
20111201|2011-06-15 01:30,15,132,132.24,132,132.2,23
20111201|2011-06-15 02:00,15,132.19,132.24,132,132,44
20111201|2011-06-15 02:30,15,132.2,132.24,132.1,132.1,34
20111201|2011-06-15 03:00,15,132.2,132.24,132.08,132.08,10
20111201|2011-06-15 03:30,15,132.07,132.2,132,132,46
20111201|2011-06-15 04:00,15,132,132,131.73,131.73,7
20111201|2011-06-15 04:30,15,131.8,131.8,131.72,131.72,4
20111201|2011-06-15 05:00,15,131.7,131.72,131.64,131.64,5
20111201|2011-06-15 05:30,15,131.63,131.63,131.02,131.4,39
20111201|2011-06-15 06:00,15,131.25,131.35,130.82,131.33,49
20111201|2011-06-15 06:30,15,131.1,131.49,131.1,131.37,37
20111201|2011-06-15 07:00,15,131.36,131.36,129.55,129.55,220
20111201|2011-06-15 07:30,15,130.01,130.02,127.85,128.7,574
20111201|2011-06-15 08:00,15,128.58,128.74,127.98,128.74,89
20111201|2011-06-15 08:30,15,128.74,129.73,128.6,128.73,262
20111201|2011-06-15 09:00,15,128.76,129,126.77,127.33,535
20111201|2011-06-15 09:30,15,127.52,128.28,126.65,128.28,538
20111201|2011-06-15 10:00,15,128.35,128.4,127.2,127.78,545
20111201|2011-06-15 10:30,15,127.86,128.1,125.78,126.5,1095
20111201|2011-06-15 11:00,15,126.5,126.91,126,126,587
20111201|2011-06-15 11:30,15,126.02,126.21,125.78,125.78,546
20111201|2011-06-15 12:00,15,125.89,126.25,125.78,125.78,76
20111201|2011-06-15 12:30,15,125.78,125.85,125.78,125.78,298
20111201|2011-06-15 13:00,15,125.78,126.57,125.78,125.78,992
20111201|2011-06-15 20:00,16,125.5,126.18,125.31,126,231
20111201|2011-06-15 20:30,16,126.2,126.4,126.07,126.4,31
20111201|2011-06-15 21:00,16,126.4,126.4,126.2,126.2,10
20111201|2011-06-15 21:30,16,126.2,126.44,126.2,126.44,22
20111201|2011-06-15 22:00,16,126.05,126.4,126.04,126.4,7
20111201|2011-06-15 22:30,16,126.03,126.03,126.03,126.03,1
20111201|2011-06-15 23:00,16,126,126,125.71,125.75,46
20111201|2011-06-15 23:30,16,125.71,125.71,125.5,125.5,27
20111201|2011-06-16 00:00,16,125.5,126.8,125.5,126.51,105
20111201|2011-06-16 00:30,16,126.5,126.51,125.55,125.66,32
20111201|2011-06-16 01:00,16,126,126,125.5,125.53,7
20111201|2011-06-16 01:30,16,125.63,125.73,125.46,125.5,57
20111201|2011-06-16 02:00,16,125.33,125.33,124.75,125,98
20111201|2011-06-16 02:30,16,124.76,124.8,124.16,124.3,178
20111201|2011-06-16 03:00,16,124.19,124.19,123.78,123.78,77
20111201|2011-06-16 03:30,16,123.83,124,123.73,123.73,59
20111201|2011-06-16 04:00,16,123.68,123.68,122.87,122.87,189
20111201|2011-06-16 04:30,16,122.87,122.95,122.37,122.53,168
20111201|2011-06-16 05:00,16,122.5,122.89,122.3,122.61,119
20111201|2011-06-16 05:30,16,122.61,123.16,122.61,123.02,31
20111201|2011-06-16 06:00,16,122.85,122.85,122.41,122.41,37
20111201|2011-06-16 06:30,16,122.5,122.9,122.3,122.35,163
20111201|2011-06-16 07:00,16,122.35,122.91,122.31,122.75,203
20111201|2011-06-16 07:30,16,122.76,123.4,122.64,122.89,145
20111201|2011-06-16 08:00,16,123.1,123.57,122.73,123.27,369
20111201|2011-06-16 08:30,16,123.4,123.4,120.9,121,910
20111201|2011-06-16 09:00,16,120.9,120.92,119.8,119.8,1789
20111201|2011-06-16 09:30,16,119.8,120.65,119.8,120.34,1357
20111201|2011-06-16 10:00,16,120.29,120.75,120.21,120.65,453
20111201|2011-06-16 10:30,16,120.66,121,120.32,120.47,373
20111201|2011-06-16 11:00,16,120.5,120.67,120.38,120.47,134
20111201|2011-06-16 11:30,16,120.5,120.5,120.2,120.4,227
20111201|2011-06-16 12:00,16,120.27,121.5,119.97,120.95,514
20111201|2011-06-16 12:30,16,120.94,121.48,120.81,121.47,329
20111201|2011-06-16 13:00,16,121.35,121.35,119.8,120.4,1429
20111201|2011-06-16 13:30,16,120.5,120.5,120.5,120.5,3
20111201|2011-06-16 20:00,17,120.6,123.43,120.6,123.05,298
20111201|2011-06-16 20:30,17,123.25,123.43,122.4,123,65
20111201|2011-06-16 21:00,17,123.11,123.27,122.64,122.78,69
20111201|2011-06-16 21:30,17,122.7,122.7,122.2,122.25,37
20111201|2011-06-16 22:00,17,122.5,122.5,121.5,121.71,95
20111201|2011-06-16 22:30,17,121.52,122,120.65,120.89,80
20111201|2011-06-16 23:00,17,120.89,122,120.71,121.65,32
20111201|2011-06-16 23:30,17,121.65,121.92,121.65,121.92,27
20111201|2011-06-17 00:00,17,121.89,121.89,121,121,10
20111201|2011-06-17 00:30,17,121.63,122.37,121.63,122.2,84
20111201|2011-06-17 01:00,17,122.25,122.25,121.6,121.85,53
20111201|2011-06-17 01:30,17,121.8,121.8,120.9,121.01,104
20111201|2011-06-17 02:00,17,121.03,121.29,121.01,121.05,12
20111201|2011-06-17 02:30,17,121.02,121.3,120.38,120.7,126
20111201|2011-06-17 03:00,17,120.51,120.77,119.37,119.52,295
20111201|2011-06-17 03:30,17,119.52,119.52,117.87,119.34,663
20111201|2011-06-17 04:00,17,119.35,119.61,119.02,119.61,67
20111201|2011-06-17 04:30,17,119.6,120.92,119.55,120.02,172
20111201|2011-06-17 05:00,17,119.96,120.76,119.93,120.45,21
20111201|2011-06-17 05:30,17,120.49,120.5,120,120.2,27
20111201|2011-06-17 06:00,17,120.2,121.44,120.2,120.66,125
20111201|2011-06-17 06:30,17,120.9,120.9,120.4,120.4,10
20111201|2011-06-17 07:00,17,120.67,121.33,120.67,121.15,77
20111201|2011-06-17 07:30,17,121,121.2,120.3,121.2,57
20111201|2011-06-17 08:00,17,121.28,121.71,120.61,121.71,141
20111201|2011-06-17 08:30,17,121.55,122.22,121.11,121.58,348
20111201|2011-06-17 09:00,17,121.58,123.62,121.4,122.06,976
20111201|2011-06-17 09:30,17,121.76,123,121,122.41,1095
20111201|2011-06-17 10:00,17,122.42,124.62,122.15,124.05,1304
20111201|2011-06-17 10:30,17,124.05,124.5,124.05,124.25,463
20111201|2011-06-17 11:00,17,124.26,124.37,123.56,123.86,531
20111201|2011-06-17 11:30,17,123.97,124.3,123.4,124,187
20111201|2011-06-17 12:00,17,123.97,124.11,123.67,124.1,339
20111201|2011-06-17 12:30,17,124.1,124.2,123.93,124.07,360
20111201|2011-06-17 13:00,17,124.05,124.19,123.51,124.05,780
20111201|2011-06-19 20:00,20,123.77,124.08,123.28,123.34,29
20111201|2011-06-19 20:30,20,123.34,123.8,123,123.45,20
20111201|2011-06-19 21:00,20,123.97,123.97,123.81,123.81,3
20111201|2011-06-19 22:00,20,123.04,123.5,123.02,123.5,5
20111201|2011-06-19 22:30,20,122.91,124.55,121.55,124,270
20111201|2011-06-19 23:00,20,124,124,123.77,123.8,3
20111201|2011-06-20 00:00,20,123.8,124,122.5,124,48
20111201|2011-06-20 00:30,20,124,125.23,122.49,125,435
20111201|2011-06-20 01:00,20,124.92,125.5,124.92,125.46,234
20111201|2011-06-20 01:30,20,125.01,126.11,124.9,125.5,317
20111201|2011-06-20 02:00,20,125.7,125.75,124.82,125.49,8
20111201|2011-06-20 02:30,20,125.49,126.11,125.31,125.35,127
20111201|2011-06-20 03:00,20,125.99,126.45,125.9,125.9,43
20111201|2011-06-20 03:30,20,125.25,125.74,125.01,125.65,12
20111201|2011-06-20 04:00,20,125.5,126.13,124.89,124.89,10
20111201|2011-06-20 04:30,20,126.08,126.2,124.82,125.2,60
20111201|2011-06-20 05:00,20,125.03,125.75,124.18,125.75,61
20111201|2011-06-20 05:30,20,126.11,126.11,126.11,126.11,1
20111201|2011-06-20 06:00,20,125.28,125.92,125.25,125.92,5
20111201|2011-06-20 06:30,20,125.5,125.55,125.2,125.2,17
20111201|2011-06-20 07:00,20,125.2,126.36,123.79,125.67,563
20111201|2011-06-20 07:30,20,125.79,126.66,125.34,126.14,356
20111201|2011-06-20 08:00,20,126.14,126.5,125.4,125.9,126
20111201|2011-06-20 08:30,20,125.58,126.3,124.4,124.4,266
20111201|2011-06-20 09:00,20,124.86,125.13,123.8,123.91,436
20111201|2011-06-20 09:30,20,123.92,124.34,122.84,123.48,1081
20111201|2011-06-20 10:00,20,123.52,124.9,123.33,124,241
20111201|2011-06-20 10:30,20,123.95,124.49,123.75,123.9,403
20111201|2011-06-20 11:00,20,124,124.32,123.9,124.21,333
20111201|2011-06-20 11:30,20,124.11,124.65,123.84,124.26,111
20111201|2011-06-20 12:00,20,124.35,124.41,123.95,124.12,68
20111201|2011-06-20 12:30,20,124.21,126.4,124.06,125.16,578
20111201|2011-06-20 13:00,20,125.25,125.28,123.54,124,553
20111201|2011-06-20 20:00,21,124.46,124.89,124.2,124.83,78
20111201|2011-06-20 20:30,21,124.87,124.88,124.3,124.57,46
20111201|2011-06-20 21:00,21,124.8,124.8,124.54,124.8,4
20111201|2011-06-20 21:30,21,124.6,124.75,124.5,124.5,11
20111201|2011-06-20 22:00,21,124.5,124.67,124.5,124.61,12
20111201|2011-06-20 22:30,21,124.75,124.94,124.71,124.94,5
20111201|2011-06-20 23:00,21,124.8,124.82,124.8,124.82,24
20111201|2011-06-20 23:30,21,124.7,124.7,124.7,124.7,1
20111201|2011-06-21 00:00,21,124.89,124.9,124.89,124.9,9
20111201|2011-06-21 00:30,21,124.9,125.01,124.84,125,26
20111201|2011-06-21 01:00,21,124.89,124.89,124.78,124.8,61
20111201|2011-06-21 01:30,21,124.99,125.84,124.83,125.5,101
20111201|2011-06-21 02:00,21,125.49,125.98,125.2,125.2,38
20111201|2011-06-21 02:30,21,125.65,125.66,125.35,125.46,22
20111201|2011-06-21 03:00,21,125.42,125.42,124.23,124.23,105
20111201|2011-06-21 03:30,21,124.37,125.39,124.1,125.39,56
20111201|2011-06-21 04:00,21,125,125.39,124.55,124.55,15
20111201|2011-06-21 04:30,21,124.57,125.5,124.57,125,50
20111201|2011-06-21 05:00,21,124.97,124.97,124.65,124.65,3
20111201|2011-06-21 05:30,21,125.22,125.22,125.1,125.1,2
20111201|2011-06-21 06:00,21,125,125.36,124.8,125.3,22
20111201|2011-06-21 06:30,21,125.4,126.34,125.4,126.2,197
20111201|2011-06-21 07:00,21,126.3,126.42,125.75,126.42,274
20111201|2011-06-21 07:30,21,126.36,126.56,124.92,125.47,261
20111201|2011-06-21 08:00,21,125.65,125.98,125.34,125.85,94
20111201|2011-06-21 08:30,21,125.98,125.99,125.38,125.41,131
20111201|2011-06-21 09:00,21,125.66,126.45,125.49,125.91,424
20111201|2011-06-21 09:30,21,125.91,127.72,125.44,127.34,1688
20111201|2011-06-21 10:00,21,127.43,127.5,126.12,126.55,354
20111201|2011-06-21 10:30,21,126.27,126.59,125.17,126.45,483
20111201|2011-06-21 11:00,21,126.55,126.78,125.75,125.76,198
20111201|2011-06-21 11:30,21,125.91,126.37,125.89,126.2,95
20111201|2011-06-21 12:00,21,126.17,127,126.07,126.75,265
20111201|2011-06-21 12:30,21,126.75,126.8,125.5,125.5,304
20111201|2011-06-21 13:00,21,125.46,125.46,123.24,123.87,1705
20111201|2011-06-21 20:00,22,124,125.15,123.8,124.85,119
20111201|2011-06-21 20:30,22,124.52,124.98,124.3,124.3,16
20111201|2011-06-21 21:00,22,124.51,124.79,124.51,124.79,5
20111201|2011-06-21 21:30,22,124.86,124.93,124.37,124.52,5
20111201|2011-06-21 22:00,22,124.52,124.9,124.09,124.9,15
20111201|2011-06-21 22:30,22,124.94,124.94,124.12,124.17,12
20111201|2011-06-21 23:00,22,124.16,124.93,124.16,124.93,16
20111201|2011-06-21 23:30,22,124.94,124.94,124.52,124.52,23
20111201|2011-06-22 00:00,22,124.53,124.53,124.5,124.5,8
20111201|2011-06-22 00:30,22,124.68,124.88,124.68,124.88,11
20111201|2011-06-22 01:00,22,124.92,124.98,124.92,124.98,42
20111201|2011-06-22 01:30,22,124.98,125.21,124.78,125.21,111
20111201|2011-06-22 02:00,22,125.38,125.44,125.17,125.42,30
20111201|2011-06-22 02:30,22,125.44,125.45,124.98,124.98,36
20111201|2011-06-22 03:00,22,125,125.29,123.12,123.63,197
20111201|2011-06-22 03:30,22,123.41,123.72,122.75,123.45,93
20111201|2011-06-22 04:00,22,123.65,123.8,123.06,123.06,17
20111201|2011-06-22 04:30,22,123.2,123.6,122.92,123.6,145
20111201|2011-06-22 05:00,22,123.6,124.04,123.59,124,188
20111201|2011-06-22 05:30,22,123.6,123.97,123.3,123.6,9
20111201|2011-06-22 06:00,22,123.95,124.47,123.4,123.76,27
20111201|2011-06-22 06:30,22,123.8,124.28,123.35,124.22,39
20111201|2011-06-22 07:00,22,124.2,124.23,123.23,123.65,134
20111201|2011-06-22 07:30,22,123.7,123.89,123.15,123.16,39
20111201|2011-06-22 08:00,22,123.45,123.7,123.25,123.6,129
20111201|2011-06-22 08:30,22,123.59,124.4,123.29,123.5,321
20111201|2011-06-22 09:00,22,123.56,124,123.27,123.62,297
20111201|2011-06-22 09:30,22,123.28,124.71,123.21,123.53,894
20111201|2011-06-22 10:00,22,123.35,123.54,122.75,122.79,420
20111201|2011-06-22 10:30,22,122.8,123.23,120.85,121,822
20111201|2011-06-22 11:00,22,120.98,121.1,119.22,120.75,1046
20111201|2011-06-22 11:30,22,120.75,121.08,120,120.45,851
20111201|2011-06-22 12:00,22,120.38,120.54,119.79,119.79,398
20111201|2011-06-22 12:30,22,119.66,120.6,119.62,120.5,198
20111201|2011-06-22 13:00,22,120.46,121.8,120.3,121,901
20111201|2011-06-22 20:00,23,120.77,122.08,120.5,120.5,83
20111201|2011-06-22 20:30,23,120.55,121.83,120.55,120.7,32
20111201|2011-06-22 21:00,23,120.9,120.9,119.07,119.5,239
20111201|2011-06-22 21:30,23,119.5,120.45,119.5,120.45,41
20111201|2011-06-22 22:00,23,120.45,121.12,120.21,121.12,28
20111201|2011-06-22 22:30,23,120.7,120.88,120.68,120.78,4
20111201|2011-06-22 23:00,23,120.54,120.54,119.85,119.85,81
20111201|2011-06-23 00:00,23,119.81,120.6,119.81,120.6,3
20111201|2011-06-23 00:30,23,120.79,120.99,119.72,119.72,20
20111201|2011-06-23 01:00,23,120.4,120.71,120.4,120.71,4
20111201|2011-06-23 01:30,23,120.34,121.45,120.34,121.39,89
20111201|2011-06-23 02:00,23,121.01,122.54,121.01,122.5,95
20111201|2011-06-23 02:30,23,122.21,122.5,122,122.1,17
20111201|2011-06-23 03:00,23,122.45,123.02,122.08,122.75,153
20111201|2011-06-23 03:30,23,122.99,123.02,121.75,121.9,56
20111201|2011-06-23 04:00,23,121.9,121.9,121.49,121.55,23
20111201|2011-06-23 04:30,23,121.45,121.46,120.8,121.21,105
20111201|2011-06-23 05:00,23,121.2,122.36,121,122.36,40
20111201|2011-06-23 05:30,23,121.6,121.78,121.5,121.5,18
20111201|2011-06-23 06:00,23,121.66,121.98,121.25,121.98,12
20111201|2011-06-23 06:30,23,121.8,121.8,121.3,121.54,21
20111201|2011-06-23 07:00,23,121.5,122.07,121.5,121.5,162
20111201|2011-06-23 07:30,23,121.6,121.6,119.76,121.31,567
20111201|2011-06-23 08:00,23,120.8,121.37,120.52,121.09,130
20111201|2011-06-23 08:30,23,120.75,121,119.76,119.86,315
20111201|2011-06-23 09:00,23,119.78,120.36,119.76,119.98,278
20111201|2011-06-23 09:30,23,119.82,120.11,118.69,120,1198
20111201|2011-06-23 10:00,23,120.05,120.7,119.79,120.34,496
20111201|2011-06-23 10:30,23,120.33,120.69,120.04,120.62,363
20111201|2011-06-23 11:00,23,120.46,121.22,120.2,120.2,453
20111201|2011-06-23 11:30,23,120.29,121.19,120.02,120.24,478
20111201|2011-06-23 12:00,23,120.17,120.5,119.41,119.41,401
20111201|2011-06-23 12:30,23,119.41,120.4,119.39,119.75,350
20111201|2011-06-23 13:00,23,119.75,120.5,119.35,120.36,825
20111201|2011-06-23 20:00,24,120.25,120.9,120.05,120.05,96
20111201|2011-06-23 20:30,24,120.2,120.9,120.07,120.9,40
20111201|2011-06-23 21:00,24,120.88,121.22,120.8,120.81,98
20111201|2011-06-23 21:30,24,120.91,121.07,120.8,120.85,54
20111201|2011-06-23 22:00,24,120.8,121.18,120.6,121.18,34
20111201|2011-06-23 22:30,24,121.15,121.18,121.1,121.18,23
20111201|2011-06-23 23:00,24,121.13,121.37,121.13,121.36,20
20111201|2011-06-23 23:30,24,121.36,121.6,121.36,121.6,41
20111201|2011-06-24 00:00,24,121.6,121.63,121.6,121.63,13
20111201|2011-06-24 00:30,24,121.62,122.4,121.62,122.4,91
20111201|2011-06-24 01:00,24,122.38,122.74,121.81,122.3,73
20111201|2011-06-24 01:30,24,121.62,121.98,121.6,121.6,25
20111201|2011-06-24 02:00,24,121.59,121.59,120.95,120.95,45
20111201|2011-06-24 02:30,24,120.95,121.2,120.8,120.8,52
20111201|2011-06-24 03:00,24,120.8,122.08,120.75,121.01,87
20111201|2011-06-24 03:30,24,121.46,121.87,120.8,120.8,15
20111201|2011-06-24 04:00,24,120.75,121.51,120.7,121,30
20111201|2011-06-24 04:30,24,121.35,121.41,120.83,120.83,108
20111201|2011-06-24 05:00,24,120.67,120.99,120.5,120.8,42
20111201|2011-06-24 05:30,24,120.8,121.36,120.54,120.54,13
20111201|2011-06-24 06:00,24,120.62,121.48,120.62,121.05,28
20111201|2011-06-24 06:30,24,121,121,120.75,120.75,8
20111201|2011-06-24 07:00,24,120.7,120.7,120.25,120.3,85
20111201|2011-06-24 07:30,24,120.32,120.65,120.2,120.36,54
20111201|2011-06-24 08:00,24,120.44,120.5,119.8,120,218
20111201|2011-06-24 08:30,24,119.95,120.3,119.95,120.3,25
20111201|2011-06-24 09:00,24,120.4,120.5,119.6,120.3,397
20111201|2011-06-24 09:30,24,120.1,120.5,119.75,120,546
20111201|2011-06-24 10:00,24,120.06,121,119.92,120.75,470
20111201|2011-06-24 10:30,24,120.73,120.77,120.49,120.51,175
20111201|2011-06-24 11:00,24,120.56,121.5,120.18,121.3,615
20111201|2011-06-24 11:30,24,121.14,121.62,120.77,121.21,231
20111201|2011-06-24 12:00,24,121.21,121.99,121.06,121.58,270
20111201|2011-06-24 12:30,24,121.8,122.49,121.26,122.46,362
20111201|2011-06-24 13:00,24,122.46,122.49,121.13,121.72,423
20111201|2011-06-26 20:00,27,121.75,121.75,120.26,120.4,76
20111201|2011-06-26 20:30,27,120.76,120.84,120.23,120.28,60
20111201|2011-06-26 21:00,27,120.38,121,120.22,121,51
20111201|2011-06-26 21:30,27,121,121,120,120,78
20111201|2011-06-26 22:00,27,119.83,119.83,118.21,118.21,347
20111201|2011-06-26 22:30,27,118.21,118.41,118.05,118.06,79
20111201|2011-06-26 23:00,27,118.1,119,118.1,118.95,40
20111201|2011-06-26 23:30,27,118.52,119.39,118.52,119.39,7
20111201|2011-06-27 00:00,27,119.15,119.32,119.15,119.32,11
20111201|2011-06-27 00:30,27,118.72,118.72,117.16,117.16,334
20111201|2011-06-27 01:00,27,117.16,117.5,117.12,117.5,77
20111201|2011-06-27 01:30,27,117.41,119.21,117.4,118.4,240
20111201|2011-06-27 02:00,27,118.4,118.74,118.2,118.3,58
20111201|2011-06-27 02:30,27,118.67,119.04,118.5,118.6,78
20111201|2011-06-27 03:00,27,118.7,118.78,118.69,118.75,26
20111201|2011-06-27 03:30,27,118.75,119.04,118.62,119.04,47
20111201|2011-06-27 04:00,27,118.94,118.94,118.3,118.48,13
20111201|2011-06-27 04:30,27,118.33,118.33,117.42,117.5,192
20111201|2011-06-27 05:00,27,117.65,117.65,117.19,117.38,56
20111201|2011-06-27 05:30,27,117.39,118.65,117.34,118.32,175
20111201|2011-06-27 06:00,27,118.49,118.65,118.1,118.65,17
20111201|2011-06-27 06:30,27,118.65,118.9,118.4,118.9,41
20111201|2011-06-27 07:00,27,118.6,118.6,117.98,118.21,60
20111201|2011-06-27 07:30,27,118,118.1,117.12,117.39,203
20111201|2011-06-27 08:00,27,117.39,117.45,116.92,116.92,586
20111201|2011-06-27 08:30,27,116.92,116.92,116.92,116.92,68
20111201|2011-06-27 09:00,27,116.92,117.15,116.92,117,558
20111201|2011-06-27 09:30,27,116.92,117.27,116.92,116.92,524
20111201|2011-06-27 10:00,27,116.92,117.64,116.92,117.5,954
20111201|2011-06-27 10:30,27,117.56,118.64,117.45,118.6,590
20111201|2011-06-27 11:00,27,118.57,120,118.5,119.76,849
20111201|2011-06-27 11:30,27,119.77,121.27,119.77,121,1339
20111201|2011-06-27 12:00,27,120.99,123.58,120.99,122.1,908
20111201|2011-06-27 12:30,27,122.31,123.42,121.76,122,602
20111201|2011-06-27 13:00,27,122.09,122.2,121.74,121.74,774
20111201|2011-06-27 20:00,28,121.8,121.8,120.13,120.29,316
20111201|2011-06-27 20:30,28,120.63,121.02,120.15,120.15,84
20111201|2011-06-27 21:00,28,120.16,120.32,119.78,119.85,58
20111201|2011-06-27 21:30,28,120.07,120.65,120.07,120.17,20
20111201|2011-06-27 22:00,28,120.35,120.4,120.11,120.11,4
20111201|2011-06-27 22:30,28,120.1,120.15,120.1,120.15,4
20111201|2011-06-27 23:00,28,120.11,120.65,120.11,120.65,2
20111201|2011-06-28 00:00,28,120.56,121,120.56,120.98,8
20111201|2011-06-28 00:30,28,120.32,120.32,120.25,120.25,44
20111201|2011-06-28 01:00,28,120.45,120.45,120.1,120.1,7
20111201|2011-06-28 01:30,28,120.26,120.26,119.78,120,46
20111201|2011-06-28 02:00,28,119.81,119.95,119.77,119.95,30
20111201|2011-06-28 02:30,28,120.25,121.04,120.25,121,17
20111201|2011-06-28 03:00,28,120.75,120.75,120.59,120.6,5
20111201|2011-06-28 03:30,28,120.93,121,120.93,121,8
20111201|2011-06-28 04:00,28,120.94,121.07,120.93,121.07,14
20111201|2011-06-28 04:30,28,121.2,122,121.2,121.87,14
20111201|2011-06-28 05:00,28,121.86,121.87,121.07,121.07,32
20111201|2011-06-28 05:30,28,121.25,121.49,121.21,121.21,9
20111201|2011-06-28 06:00,28,121.17,121.38,121,121,11
20111201|2011-06-28 06:30,28,120.76,122.28,120.76,122.22,160
20111201|2011-06-28 07:00,28,122.07,123.28,122.05,122.41,327
20111201|2011-06-28 07:30,28,122.3,122.93,121.85,121.85,177
20111201|2011-06-28 08:00,28,122.1,122.87,121.6,121.95,136
20111201|2011-06-28 08:30,28,121.79,122.25,121.75,122.19,101
20111201|2011-06-28 09:00,28,122.1,122.46,121.8,121.8,321
20111201|2011-06-28 09:30,28,121.9,122.22,120.26,120.84,705
20111201|2011-06-28 10:00,28,120.91,121,120.4,120.86,184
20111201|2011-06-28 10:30,28,120.73,121.6,120.67,121.55,190
20111201|2011-06-28 11:00,28,121.58,121.58,121,121.1,138
20111201|2011-06-28 11:30,28,120.97,121.43,120.97,121.4,73
20111201|2011-06-28 12:00,28,121.36,122.14,121.36,122,154
20111201|2011-06-28 12:30,28,122.03,122.14,121.75,121.97,284
20111201|2011-06-28 13:00,28,122,122.5,121.71,121.85,693
20111201|2011-06-28 20:00,29,122,122.01,119.81,121.19,321
20111201|2011-06-28 20:30,29,121.34,123.03,120.86,122.99,606
20111201|2011-06-28 21:00,29,122.5,123.11,122.5,122.95,193
20111201|2011-06-28 21:30,29,122.8,122.98,122.5,122.5,91
20111201|2011-06-28 22:00,29,122.5,122.98,122.11,122.2,76
20111201|2011-06-28 22:30,29,122.24,122.28,122.02,122.28,13
20111201|2011-06-28 23:00,29,122.06,122.54,122.06,122.54,7
20111201|2011-06-28 23:30,29,122.45,122.57,122.45,122.57,35
20111201|2011-06-29 00:00,29,122.6,122.6,122.6,122.6,1
20111201|2011-06-29 00:30,29,122.84,122.89,122.84,122.85,7
20111201|2011-06-29 01:00,29,122.96,122.98,122.85,122.98,50
20111201|2011-06-29 01:30,29,122.98,122.98,122.5,122.67,21
20111201|2011-06-29 02:00,29,122.66,122.67,122.4,122.48,17
20111201|2011-06-29 02:30,29,122.51,122.9,122.5,122.79,119
20111201|2011-06-29 03:00,29,122.75,122.88,122.5,122.75,41
20111201|2011-06-29 03:30,29,122.75,122.94,122.47,122.47,31
20111201|2011-06-29 04:00,29,122.67,122.86,122.5,122.86,78
20111201|2011-06-29 04:30,29,122.53,122.71,122.48,122.67,53
20111201|2011-06-29 05:00,29,122.5,122.67,122.49,122.56,42
20111201|2011-06-29 05:30,29,122.64,123.03,122.5,123.03,118
20111201|2011-06-29 06:00,29,123.03,123.27,123.03,123.27,86
20111201|2011-06-29 06:30,29,123.27,124.66,122.75,123.44,694
20111201|2011-06-29 07:00,29,123.43,124.38,123.43,124.32,73
20111201|2011-06-29 07:30,29,124.2,124.45,122.79,123.26,285
20111201|2011-06-29 08:00,29,123,123.72,122.57,122.57,164
20111201|2011-06-29 08:30,29,122.74,122.9,122.33,122.55,212
20111201|2011-06-29 09:00,29,122.54,123.37,122.25,123.16,351
20111201|2011-06-29 09:30,29,123.18,123.36,121.75,121.99,1369
20111201|2011-06-29 10:00,29,121.98,122.24,120.8,121.3,598
20111201|2011-06-29 10:30,29,121.31,121.8,121.16,121.8,84
20111201|2011-06-29 11:00,29,121.88,122,121.37,121.46,102
20111201|2011-06-29 11:30,29,121.61,121.85,121.45,121.46,81
20111201|2011-06-29 12:00,29,121.47,122.48,121.3,122.2,301
20111201|2011-06-29 12:30,29,122.1,122.31,121.62,122,93
20111201|2011-06-29 13:00,29,122,122.26,121,121.3,854
20111201|2011-06-29 20:00,30,121.4,122.29,121.4,121.4,89
20111201|2011-06-29 20:30,30,121.41,121.94,121.4,121.76,12
20111201|2011-06-29 21:00,30,121.97,122.87,121.97,122.86,166
20111201|2011-06-29 21:30,30,122.86,122.92,122.86,122.92,37
20111201|2011-06-29 22:00,30,122.92,123,122.76,123,64
20111201|2011-06-29 22:30,30,122.65,122.65,122.65,122.65,1
20111201|2011-06-29 23:00,30,122.4,122.4,122.4,122.4,11
20111201|2011-06-29 23:30,30,122.41,122.41,122.4,122.4,11
20111201|2011-06-30 00:00,30,122.3,122.62,122.1,122.1,11
20111201|2011-06-30 00:30,30,122.1,122.22,122.1,122.1,8
20111201|2011-06-30 01:00,30,122.12,122.2,122.12,122.2,15
20111201|2011-06-30 01:30,30,122.2,122.44,122,122.06,87
20111201|2011-06-30 02:00,30,122.07,122.25,122.05,122.09,23
20111201|2011-06-30 02:30,30,122.06,122.19,122.01,122.17,13
20111201|2011-06-30 03:00,30,122.17,122.3,121.61,121.61,45
20111201|2011-06-30 03:30,30,122,122,121.68,121.89,4
20111201|2011-06-30 04:00,30,121.68,122.38,121.68,122.38,20
20111201|2011-06-30 04:30,30,122.39,122.49,122.39,122.49,16
20111201|2011-06-30 05:00,30,122.49,122.5,122.45,122.45,15
20111201|2011-06-30 05:30,30,122.45,122.55,122.1,122.5,34
20111201|2011-06-30 06:00,30,122.25,122.25,122.25,122.25,10
20111201|2011-06-30 06:30,30,122.49,122.59,122,122.5,191
20111201|2011-06-30 07:00,30,122.5,122.5,117.77,118.38,700
20111201|2011-06-30 07:30,30,118.61,119.36,116.4,116.4,1969
20111201|2011-06-30 08:00,30,116.4,116.4,116.4,116.4,43
20111201|2011-06-30 08:30,30,116.4,116.73,116.4,116.62,583
20111201|2011-06-30 09:00,30,116.63,116.63,116.4,116.5,555
20111201|2011-06-30 09:30,30,116.4,117,116.4,117,1091
20111201|2011-06-30 10:00,30,117.08,117.4,116.8,117.27,501
20111201|2011-06-30 10:30,30,117.23,117.25,116.4,116.73,467
20111201|2011-06-30 11:00,30,116.51,116.76,116.45,116.51,191
20111201|2011-06-30 11:30,30,116.51,116.69,116.4,116.4,306
20111201|2011-06-30 12:00,30,116.4,117.26,116.4,116.46,194
20111201|2011-06-30 12:30,30,116.46,117.68,116.45,117.27,355
20111201|2011-06-30 13:00,30,117.22,120.27,116.89,120,2981
20111201|2011-06-30 20:00,1,119.77,119.77,118.1,118.99,152
20111201|2011-06-30 20:30,1,119.09,119.24,118.78,118.93,66
20111201|2011-06-30 21:00,1,118.93,119.22,118.93,119.11,12
20111201|2011-06-30 21:30,1,119.1,119.24,118.91,119.06,12
20111201|2011-06-30 22:00,1,119.06,119.06,118.61,118.91,82
20111201|2011-06-30 23:00,1,118.89,118.89,118.59,118.59,15
20111201|2011-06-30 23:30,1,118.51,118.8,118.3,118.8,15
20111201|2011-07-01 00:30,1,118.8,119.25,118.8,119.25,60
20111201|2011-07-01 01:00,1,119,119.25,118.94,118.94,20
20111201|2011-07-01 01:30,1,119,119.89,119,119.25,255
20111201|2011-07-01 02:00,1,119.25,119.25,118.5,118.5,120
20111201|2011-07-01 02:30,1,118.3,118.6,118.1,118.6,10
20111201|2011-07-01 03:00,1,118.1,118.2,117.61,117.8,21
20111201|2011-07-01 03:30,1,118,118.25,118,118.25,26
20111201|2011-07-01 04:00,1,118.69,119,118.69,119,49
20111201|2011-07-01 04:30,1,118.86,118.86,118.61,118.61,6
20111201|2011-07-01 05:00,1,118.6,118.71,118.55,118.71,14
20111201|2011-07-01 05:30,1,118.51,118.51,118.4,118.45,83
20111201|2011-07-01 06:00,1,118.48,118.65,118.11,118.43,42
20111201|2011-07-01 06:30,1,118.5,118.5,118.38,118.49,17
20111201|2011-07-01 07:00,1,118.41,118.95,118.1,118.85,86
20111201|2011-07-01 07:30,1,118.74,119,118.21,118.38,32
20111201|2011-07-01 08:00,1,118.91,118.94,118.21,118.59,48
20111201|2011-07-01 08:30,1,118.57,118.61,118.21,118.3,23
20111201|2011-07-01 09:00,1,118.55,118.75,118.21,118.21,219
20111201|2011-07-01 09:30,1,118.27,118.27,116.51,116.51,1497
20111201|2011-07-01 10:00,1,116.51,118.11,116.51,117.65,932
20111201|2011-07-01 10:30,1,117.4,118.76,117.05,117.32,469
20111201|2011-07-01 11:00,1,117.31,118.78,117.3,118.59,353
20111201|2011-07-01 11:30,1,118.29,118.75,117.9,117.95,191
20111201|2011-07-01 12:00,1,117.95,118.6,117.62,118.6,165
20111201|2011-07-01 12:30,1,118.6,118.85,118.38,118.65,432
20111201|2011-07-01 13:00,1,118.75,118.76,117.24,117.6,715
20111201|2011-07-04 20:00,5,118.1,119.59,118.01,119.32,163
20111201|2011-07-04 20:30,5,119.1,119.46,118.8,119.3,54
20111201|2011-07-04 21:00,5,119.04,119.04,118.98,119,11
20111201|2011-07-04 21:30,5,119.1,119.1,118.49,118.5,68
20111201|2011-07-04 22:00,5,118.5,119,118.5,118.74,72
20111201|2011-07-04 22:30,5,118.67,118.67,118.5,118.5,11
20111201|2011-07-04 23:00,5,118.37,118.37,118.34,118.34,7
20111201|2011-07-04 23:30,5,118.34,118.34,118.3,118.34,5
20111201|2011-07-05 00:00,5,118.34,118.34,118.34,118.34,5
20111201|2011-07-05 00:30,5,118.34,118.8,118.34,118.56,33
20111201|2011-07-05 01:00,5,118.4,118.4,118.4,118.4,1
20111201|2011-07-05 01:30,5,118.41,118.41,118.2,118.35,33
20111201|2011-07-05 02:00,5,118.1,118.12,117.82,117.84,91
20111201|2011-07-05 02:30,5,118,118,118,118,2
20111201|2011-07-05 03:00,5,117.89,118.06,117.84,118.06,24
20111201|2011-07-05 03:30,5,118.23,118.23,117.82,117.82,19
20111201|2011-07-05 04:00,5,118,118,117.82,118,15
20111201|2011-07-05 04:30,5,117.84,118.2,117.84,118.2,11
20111201|2011-07-05 05:00,5,118.2,118.2,118.1,118.15,14
20111201|2011-07-05 05:30,5,118.15,118.25,118.06,118.25,14
20111201|2011-07-05 06:00,5,118.14,118.3,118.12,118.2,124
20111201|2011-07-05 06:30,5,118.3,118.4,118.25,118.4,19
20111201|2011-07-05 07:00,5,118.28,118.29,117.41,118,278
20111201|2011-07-05 07:30,5,117.84,118.84,117.5,118.7,110
20111201|2011-07-05 08:00,5,118.79,119,118.32,118.32,72
20111201|2011-07-05 08:30,5,118.31,118.36,117.91,117.91,132
20111201|2011-07-05 09:00,5,117.94,118.8,117.09,117.63,451
20111201|2011-07-05 09:30,5,117.63,117.64,115.09,115.15,2189
20111201|2011-07-05 10:00,5,115.11,115.36,115.02,115.16,1319
20111201|2011-07-05 10:30,5,115.14,116.75,115.12,115.72,813
20111201|2011-07-05 11:00,5,115.64,115.72,115.1,115.28,465
20111201|2011-07-05 11:30,5,115.38,115.88,115.17,115.4,249
20111201|2011-07-05 12:00,5,115.26,115.62,115.17,115.2,224
20111201|2011-07-05 12:30,5,115.25,115.56,115.07,115.29,353
20111201|2011-07-05 13:00,5,115.31,115.8,115.11,115.26,1662
20111201|2011-07-05 20:00,6,115.85,116.79,115.2,116.02,401
20111201|2011-07-05 20:30,6,116,116,115.49,115.54,58
20111201|2011-07-05 21:00,6,115.54,115.74,115.1,115.1,24
20111201|2011-07-05 21:30,6,115.25,115.5,115.2,115.5,31
20111201|2011-07-05 22:00,6,115.74,117.73,115.74,117,227
20111201|2011-07-05 22:30,6,116.6,116.6,116.57,116.57,5
20111201|2011-07-05 23:00,6,116.69,116.8,116.69,116.8,3
20111201|2011-07-05 23:30,6,116.88,116.88,116.88,116.88,1
20111201|2011-07-06 00:00,6,116.7,116.75,116.7,116.7,6
20111201|2011-07-06 00:30,6,116.46,116.75,116.4,116.75,33
20111201|2011-07-06 01:00,6,116.9,116.92,116.4,116.9,65
20111201|2011-07-06 01:30,6,116.96,117.02,116.6,116.6,138
20111201|2011-07-06 02:00,6,116.59,116.59,116.4,116.5,82
20111201|2011-07-06 02:30,6,116.41,116.8,116.4,116.4,97
20111201|2011-07-06 03:00,6,116.4,116.4,115.85,116,41
20111201|2011-07-06 03:30,6,116,116.1,115.85,115.93,59
20111201|2011-07-06 04:00,6,116,116.2,116,116.02,19
20111201|2011-07-06 04:30,6,116.15,116.19,116.15,116.19,4
20111201|2011-07-06 05:00,6,116.03,116.19,115.85,116.05,55
20111201|2011-07-06 05:30,6,115.9,115.9,115.65,115.65,13
20111201|2011-07-06 06:00,6,115.55,115.61,114.75,115.25,175
20111201|2011-07-06 06:30,6,115.25,115.79,115.24,115.55,115
20111201|2011-07-06 07:00,6,115.75,116,115.43,115.99,121
20111201|2011-07-06 07:30,6,115.95,117.38,115.8,116.52,436
20111201|2011-07-06 08:00,6,117.24,117.24,116.1,116.3,72
20111201|2011-07-06 08:30,6,116.5,116.5,116.2,116.34,102
20111201|2011-07-06 09:00,6,116.34,116.34,115.54,115.69,118
20111201|2011-07-06 09:30,6,115.94,116.5,115.85,116.35,918
20111201|2011-07-06 10:00,6,116.25,116.41,114.32,114.64,1128
20111201|2011-07-06 10:30,6,114.75,115.56,114.16,114.28,607
20111201|2011-07-06 11:00,6,114.24,114.5,113.57,113.73,780
20111201|2011-07-06 11:30,6,113.61,113.72,113.31,113.5,897
20111201|2011-07-06 12:00,6,113.5,113.94,113.32,113.35,399
20111201|2011-07-06 12:30,6,113.4,113.66,112.6,112.8,802
20111201|2011-07-06 13:00,6,112.7,113.82,112.66,112.76,634
20111201|2011-07-06 20:00,7,113.2,114.88,113.19,114.3,756
20111201|2011-07-06 20:30,7,114.37,114.42,113.57,113.57,52
20111201|2011-07-06 21:00,7,113.6,113.82,113.3,113.82,79
20111201|2011-07-06 21:30,7,113.85,114,113.8,113.8,49
20111201|2011-07-06 22:00,7,113.8,113.87,113.7,113.85,28
20111201|2011-07-06 22:30,7,113.7,113.7,113.7,113.7,8
20111201|2011-07-06 23:00,7,113.65,113.65,113.43,113.43,4
20111201|2011-07-06 23:30,7,113.26,113.26,112.82,113.2,45
20111201|2011-07-07 00:00,7,113,113.2,113,113.19,21
20111201|2011-07-07 00:30,7,113.2,113.26,113,113.26,21
20111201|2011-07-07 01:00,7,113.01,113.01,113,113,2
20111201|2011-07-07 01:30,7,112.92,113,112.92,113,67
20111201|2011-07-07 02:00,7,112.92,112.99,112.78,112.78,77
20111201|2011-07-07 02:30,7,112.78,113.46,112.49,113.1,340
20111201|2011-07-07 03:00,7,112.88,112.88,112.72,112.8,13
20111201|2011-07-07 03:30,7,112.75,112.75,112.5,112.52,14
20111201|2011-07-07 04:00,7,112.5,113.3,112.26,113.3,112
20111201|2011-07-07 04:30,7,112.86,113.4,112.85,113,31
20111201|2011-07-07 05:00,7,113,113.35,112.9,113.05,160
20111201|2011-07-07 05:30,7,113.12,113.12,112.99,113.05,20
20111201|2011-07-07 06:00,7,113.04,113.3,113,113.14,12
20111201|2011-07-07 06:30,7,113.2,113.5,113.14,113.46,83
20111201|2011-07-07 07:00,7,113.27,113.55,113,113.31,140
20111201|2011-07-07 07:30,7,113.26,114,113.1,113.95,303
20111201|2011-07-07 08:00,7,113.81,114.19,113.45,114.19,324
20111201|2011-07-07 08:30,7,114.17,114.17,113.3,114.05,307
20111201|2011-07-07 09:00,7,114.05,114.18,113.3,113.3,317
20111201|2011-07-07 09:30,7,113.2,114.5,113.1,113.92,1414
20111201|2011-07-07 10:00,7,113.92,114.5,113.58,113.62,443
20111201|2011-07-07 10:30,7,113.62,114.18,113.62,113.98,191
20111201|2011-07-07 11:00,7,113.95,114.04,113.19,114.03,689
20111201|2011-07-07 11:30,7,113.84,114.25,112.3,113.94,794
20111201|2011-07-07 12:00,7,114.15,114.6,113.38,113.9,512
20111201|2011-07-07 12:30,7,113.75,113.8,113.25,113.68,115
20111201|2011-07-07 13:00,7,113.7,113.88,113.2,113.3,927
20111201|2011-07-07 20:00,8,113.55,115.49,113.55,115.22,350
20111201|2011-07-07 20:30,8,115.22,115.84,115.2,115.74,219
20111201|2011-07-07 21:00,8,115.75,115.84,115.62,115.84,75
20111201|2011-07-07 21:30,8,115.84,116,115.72,115.72,118
20111201|2011-07-07 22:00,8,115.8,115.8,115.5,115.5,28
20111201|2011-07-07 22:30,8,115.7,115.7,115.6,115.7,7
20111201|2011-07-07 23:00,8,115.68,115.79,115.41,115.41,15
20111201|2011-07-07 23:30,8,115.5,115.5,115.45,115.5,5
20111201|2011-07-08 00:00,8,115.29,115.5,115.29,115.5,3
20111201|2011-07-08 00:30,8,115.41,115.8,115.25,115.75,63
20111201|2011-07-08 01:00,8,115.75,115.75,115.2,115.2,35
20111201|2011-07-08 01:30,8,115.2,115.27,115.2,115.26,28
20111201|2011-07-08 02:00,8,115.29,115.44,115.2,115.28,34
20111201|2011-07-08 02:30,8,115.27,115.55,115.21,115.55,26
20111201|2011-07-08 03:00,8,115.45,115.46,115.45,115.45,5
20111201|2011-07-08 03:30,8,115.55,115.65,115.55,115.61,86
20111201|2011-07-08 04:00,8,115.69,115.7,115.18,115.2,70
20111201|2011-07-08 04:30,8,115.1,115.2,115,115.05,72
20111201|2011-07-08 05:00,8,115.04,115.04,114.7,114.7,35
20111201|2011-07-08 05:30,8,114.71,114.91,114.7,114.85,40
20111201|2011-07-08 06:00,8,114.71,115,114.7,114.97,100
20111201|2011-07-08 06:30,8,114.8,115.19,114.71,114.8,36
20111201|2011-07-08 07:00,8,114.74,114.74,114.36,114.44,92
20111201|2011-07-08 07:30,8,114.64,114.74,113.75,113.83,570
20111201|2011-07-08 08:00,8,113.9,115.3,113.54,115.22,347
20111201|2011-07-08 08:30,8,115.15,115.7,114.91,115.22,282
20111201|2011-07-08 09:00,8,115.25,115.49,114.21,114.24,358
20111201|2011-07-08 09:30,8,114.21,114.9,113.76,114.9,418
20111201|2011-07-08 10:00,8,114.52,114.66,113.98,114.25,277
20111201|2011-07-08 10:30,8,114.25,114.28,113.31,114.25,500
20111201|2011-07-08 11:00,8,114.25,114.25,113.36,113.76,401
20111201|2011-07-08 11:30,8,113.6,114.48,113.13,114.1,408
20111201|2011-07-08 12:00,8,114.1,114.48,113.76,114.45,102
20111201|2011-07-08 12:30,8,114.4,114.41,114.16,114.19,70
20111201|2011-07-08 13:00,8,114.19,114.4,113.44,113.87,829
20111201|2011-07-08 13:30,8,113.85,113.85,113.85,113.85,1
20111201|2011-07-10 20:00,11,113.57,113.8,113.05,113.27,197
20111201|2011-07-10 20:30,11,113.3,113.8,113.06,113.5,104
20111201|2011-07-10 21:00,11,113.5,113.64,113.5,113.6,9
20111201|2011-07-10 21:30,11,113.5,113.65,113.5,113.65,4
20111201|2011-07-10 22:00,11,113.5,113.65,113.3,113.3,17
20111201|2011-07-10 22:30,11,113.25,113.49,113.23,113.49,30
20111201|2011-07-11 00:00,11,113.22,113.22,113.22,113.22,2
20111201|2011-07-11 00:30,11,113.35,113.35,113.35,113.35,2
20111201|2011-07-11 01:00,11,113.23,113.34,113.22,113.22,24
20111201|2011-07-11 01:30,11,113.25,113.7,113.01,113.65,197
20111201|2011-07-11 02:00,11,113.02,113.5,110.86,110.86,1937
20111201|2011-07-11 02:30,11,110.82,111.73,110.82,111.29,160
20111201|2011-07-11 03:00,11,111.2,111.28,110.64,110.99,391
20111201|2011-07-11 03:30,11,111,111.05,110.64,110.64,78
20111201|2011-07-11 04:00,11,110.64,110.64,109.37,109.7,758
20111201|2011-07-11 04:30,11,109.51,110.15,109.26,109.45,270
20111201|2011-07-11 05:00,11,109.5,109.64,108.88,109.64,145
20111201|2011-07-11 05:30,11,109.25,109.54,108.88,108.88,49
20111201|2011-07-11 06:00,11,108.93,108.93,108.88,108.88,73
20111201|2011-07-11 06:30,11,108.88,108.88,108.88,108.88,132
20111201|2011-07-11 07:00,11,108.88,108.88,108.88,108.88,59
20111201|2011-07-11 07:30,11,108.88,108.88,108.88,108.88,4
20111201|2011-07-11 08:00,11,108.88,108.88,108.88,108.88,10
20111201|2011-07-11 08:30,11,108.88,108.88,108.88,108.88,5
20111201|2011-07-11 09:00,11,108.88,108.88,108.88,108.88,6
20111201|2011-07-11 09:30,11,108.88,108.88,108.88,108.88,32
20111201|2011-07-11 10:00,11,108.88,108.88,108.88,108.88,11
20111201|2011-07-11 10:30,11,108.88,108.88,108.88,108.88,8
20111201|2011-07-11 11:00,11,108.88,108.88,108.88,108.88,8
20111201|2011-07-11 11:30,11,108.88,108.88,108.88,108.88,3
20111201|2011-07-11 12:00,11,108.88,108.88,108.88,108.88,1
20111201|2011-07-11 13:00,11,108.88,108.88,108.88,108.88,18
20111201|2011-07-11 20:00,12,105.67,106.79,105.67,105.83,806
20111201|2011-07-11 20:30,12,105.91,106,104.2,104.25,614
20111201|2011-07-11 21:00,12,104.31,104.85,104.2,104.55,229
20111201|2011-07-11 21:30,12,104.56,105,104.52,104.69,103
20111201|2011-07-11 22:00,12,104.66,104.69,104.32,104.4,83
20111201|2011-07-11 22:30,12,104.35,104.5,104.32,104.4,18
20111201|2011-07-11 23:00,12,104.35,104.5,104.35,104.44,27
20111201|2011-07-11 23:30,12,104.35,104.4,104.32,104.4,11
20111201|2011-07-12 00:00,12,104.4,104.5,104.31,104.31,14
20111201|2011-07-12 00:30,12,104.39,105.25,104.32,105.08,41
20111201|2011-07-12 01:00,12,105.1,105.13,104.59,104.7,61
20111201|2011-07-12 01:30,12,104.5,104.65,104.31,104.65,68
20111201|2011-07-12 02:00,12,104.65,104.65,104.28,104.29,186
20111201|2011-07-12 02:30,12,104.35,104.5,104.28,104.29,55
20111201|2011-07-12 03:00,12,104.29,104.44,104.28,104.28,92
20111201|2011-07-12 03:30,12,104.28,104.41,104.27,104.28,247
20111201|2011-07-12 04:00,12,104.39,104.4,104.26,104.27,106
20111201|2011-07-12 04:30,12,104.26,104.42,104.23,104.23,201
20111201|2011-07-12 05:00,12,104.29,104.3,104.12,104.12,117
20111201|2011-07-12 05:30,12,104.12,104.18,104.07,104.08,80
20111201|2011-07-12 06:00,12,104.08,104.15,104.07,104.07,103
20111201|2011-07-12 06:30,12,104.15,104.82,104.15,104.65,64
20111201|2011-07-12 07:00,12,104.65,104.89,104.1,104.1,662
20111201|2011-07-12 07:30,12,104.22,106.05,104.11,104.69,1310
20111201|2011-07-12 08:00,12,104.11,105,104.11,104.79,285
20111201|2011-07-12 08:30,12,104.65,105.15,104.54,105.15,219
20111201|2011-07-12 09:00,12,105.18,105.31,104.29,104.4,581
20111201|2011-07-12 09:30,12,104.4,105.24,103.9,105.13,1505
20111201|2011-07-12 10:00,12,105.02,105.5,104.73,105.25,691
20111201|2011-07-12 10:30,12,105.15,105.45,104.88,105.05,362
20111201|2011-07-12 11:00,12,105.01,105.5,104.75,104.96,450
20111201|2011-07-12 11:30,12,104.91,105.57,104.68,105.3,362
20111201|2011-07-12 12:00,12,105.3,105.3,103.88,105.1,1264
20111201|2011-07-12 12:30,12,104.96,105.09,104.5,104.68,269
20111201|2011-07-12 13:00,12,104.72,105.09,103.88,104.06,1609
20111201|2011-07-12 20:00,13,104.75,105.45,104.44,104.8,103
20111201|2011-07-12 20:30,13,104.8,105.39,104.8,105.39,106
20111201|2011-07-12 21:00,13,105.3,105.4,105.3,105.3,19
20111201|2011-07-12 21:30,13,105.39,105.74,105.39,105.72,82
20111201|2011-07-12 22:00,13,105.69,105.69,105.58,105.58,5
20111201|2011-07-12 22:30,13,105.33,105.61,105.33,105.45,4
20111201|2011-07-12 23:00,13,105.31,105.44,105.29,105.44,7
20111201|2011-07-13 00:00,13,105.49,105.67,105.4,105.5,38
20111201|2011-07-13 00:30,13,105.72,106.12,105.68,105.96,103
20111201|2011-07-13 01:00,13,105.96,105.96,105.65,105.87,32
20111201|2011-07-13 01:30,13,105.87,106,105.81,105.87,65
20111201|2011-07-13 02:00,13,105.81,105.81,105.7,105.7,74
20111201|2011-07-13 02:30,13,105.7,105.9,105.7,105.7,132
20111201|2011-07-13 03:00,13,105.7,105.73,105.1,105.1,53
20111201|2011-07-13 03:30,13,105.17,105.57,105.16,105.5,32
20111201|2011-07-13 04:00,13,105.6,105.6,105.4,105.4,8
20111201|2011-07-13 04:30,13,105.4,105.7,105.26,105.5,60
20111201|2011-07-13 05:00,13,105.5,105.5,105.12,105.3,67
20111201|2011-07-13 05:30,13,105.36,105.36,105.36,105.36,1
20111201|2011-07-13 06:00,13,105.2,105.36,105.19,105.19,25
20111201|2011-07-13 06:30,13,105.2,105.69,105.2,105.6,64
20111201|2011-07-13 07:00,13,105.6,105.69,105.35,105.38,64
20111201|2011-07-13 07:30,13,105.5,105.69,105.32,105.57,135
20111201|2011-07-13 08:00,13,105.58,105.69,105.4,105.58,101
20111201|2011-07-13 08:30,13,105.68,105.7,104.75,104.89,680
20111201|2011-07-13 09:00,13,105,106.5,104.97,105.43,1233
20111201|2011-07-13 09:30,13,105.63,107,105.4,106.2,2014
20111201|2011-07-13 10:00,13,106.26,107.3,105.82,107.3,1583
20111201|2011-07-13 10:30,13,107.29,107.71,106.8,106.9,643
20111201|2011-07-13 11:00,13,106.99,107.72,106.28,107.5,351
20111201|2011-07-13 11:30,13,107.5,108.2,107.15,107.3,546
20111201|2011-07-13 12:00,13,107.39,108.8,107.24,108.35,783
20111201|2011-07-13 12:30,13,108.53,108.85,108.3,108.65,538
20111201|2011-07-13 13:00,13,108.54,108.85,108,108.71,1829
20111201|2011-07-13 13:30,13,108.52,108.52,108.52,108.52,1
20111201|2011-07-13 20:00,14,108.7,108.7,107.55,108.39,155
20111201|2011-07-13 20:30,14,108.19,108.39,107.72,107.72,90
20111201|2011-07-13 21:00,14,107.96,107.98,107.49,107.5,100
20111201|2011-07-13 21:30,14,107.65,107.65,107.45,107.46,11
20111201|2011-07-13 22:00,14,107.63,107.65,106.68,106.68,74
20111201|2011-07-13 22:30,14,106.68,106.8,106.61,106.61,8
20111201|2011-07-13 23:00,14,107.12,107.58,106.74,106.74,9
20111201|2011-07-13 23:30,14,107.3,107.3,106.67,106.8,15
20111201|2011-07-14 00:00,14,106.8,106.8,106.38,106.4,35
20111201|2011-07-14 00:30,14,106.49,106.58,105.1,105.72,216
20111201|2011-07-14 01:00,14,105.46,107,105.46,107,80
20111201|2011-07-14 01:30,14,107,107.44,106.8,106.97,98
20111201|2011-07-14 02:00,14,106.97,106.97,104.46,105.06,2153
20111201|2011-07-14 02:30,14,105,105.99,105,105.78,35
20111201|2011-07-14 03:00,14,105.78,106.2,105.5,105.96,198
20111201|2011-07-14 03:30,14,105.93,106.23,105.91,106.05,95
20111201|2011-07-14 04:00,14,106,106.24,105.96,106.24,72
20111201|2011-07-14 04:30,14,106.04,106.4,105.52,106.2,157
20111201|2011-07-14 05:00,14,106.2,106.2,106,106.1,92
20111201|2011-07-14 05:30,14,106.1,106.5,106.1,106.5,24
20111201|2011-07-14 06:00,14,106.38,106.65,106.08,106.08,84
20111201|2011-07-14 06:30,14,106.06,106.6,106.06,106.35,30
20111201|2011-07-14 07:00,14,106.24,106.24,105.39,105.75,150
20111201|2011-07-14 07:30,14,105.54,106.04,104.48,104.8,550
20111201|2011-07-14 08:00,14,104.92,105.4,104.46,104.46,401
20111201|2011-07-14 08:30,14,104.46,104.46,104.46,104.46,17
20111201|2011-07-14 09:00,14,104.46,104.46,104.46,104.46,6
20111201|2011-07-14 09:30,14,104.46,104.46,104.46,104.46,19
20111201|2011-07-14 10:00,14,104.46,104.46,104.46,104.46,3
20111201|2011-07-14 10:30,14,104.46,104.46,104.46,104.46,2
20111201|2011-07-14 11:30,14,104.46,104.46,104.46,104.46,6
20111201|2011-07-14 12:30,14,104.46,104.46,104.46,104.46,59
20111201|2011-07-14 13:00,14,104.46,104.46,104.46,104.46,9
20111201|2011-07-14 20:00,15,102.35,103.11,101.9,103.05,645
20111201|2011-07-14 20:30,15,102.98,103.45,102.58,102.58,119
20111201|2011-07-14 21:00,15,102.58,103.11,102.35,102.88,81
20111201|2011-07-14 21:30,15,102.95,103.2,102.4,102.78,53
20111201|2011-07-14 22:00,15,102.81,102.86,102,102.5,98
20111201|2011-07-14 22:30,15,102.5,102.5,100.55,100.55,454
20111201|2011-07-14 23:00,15,101,101,100.81,100.81,20
20111201|2011-07-14 23:30,15,101.4,101.4,100.91,101.39,10
20111201|2011-07-15 00:00,15,101.4,102.13,101,101.96,39
20111201|2011-07-15 00:30,15,101.96,103,101.96,102.8,45
20111201|2011-07-15 01:00,15,102.83,102.97,102.02,102.7,42
20111201|2011-07-15 01:30,15,102.55,102.55,102,102.05,48
20111201|2011-07-15 02:00,15,101.6,101.6,100.55,100.6,134
20111201|2011-07-15 02:30,15,100.64,100.68,100.32,100.5,279
20111201|2011-07-15 03:00,15,100.41,100.41,99.46,99.7,1665
20111201|2011-07-15 03:30,15,99.62,99.82,99.46,99.5,428
20111201|2011-07-15 04:00,15,99.6,99.65,99.46,99.47,166
20111201|2011-07-15 04:30,15,99.46,99.5,99.46,99.46,15
20111201|2011-07-15 05:00,15,99.46,99.62,99.46,99.55,182
20111201|2011-07-15 05:30,15,99.47,99.6,99.47,99.51,35
20111201|2011-07-15 06:00,15,99.5,100.67,99.46,100.25,432
20111201|2011-07-15 06:30,15,100.05,100.48,99.88,100.12,261
20111201|2011-07-15 07:00,15,100.3,100.45,99.79,99.88,467
20111201|2011-07-15 07:30,15,99.97,99.97,99.46,99.46,1437
20111201|2011-07-15 08:00,15,99.46,99.85,99.46,99.6,1176
20111201|2011-07-15 08:30,15,99.62,99.63,99.46,99.46,479
20111201|2011-07-15 09:00,15,99.46,99.46,99.46,99.46,7
20111201|2011-07-15 09:30,15,99.46,99.46,99.46,99.46,59
20111201|2011-07-15 10:00,15,99.46,99.46,99.46,99.46,73
20111201|2011-07-15 10:30,15,99.46,99.46,99.46,99.46,33
20111201|2011-07-15 11:00,15,99.46,100,99.46,99.46,878
20111201|2011-07-15 11:30,15,99.46,99.46,99.46,99.46,29
20111201|2011-07-15 12:00,15,99.46,99.46,99.46,99.46,51
20111201|2011-07-15 12:30,15,99.46,99.46,99.46,99.46,64
20111201|2011-07-15 13:00,15,99.46,99.46,99.46,99.46,27
20111201|2011-07-17 20:00,18,96.94,99.27,96.75,99.2,559
20111201|2011-07-17 20:30,18,99.1,99.46,99.02,99.31,689
20111201|2011-07-17 21:00,18,99.17,99.95,99.04,99.8,302
20111201|2011-07-17 21:30,18,99.76,100.69,99.7,100.24,205
20111201|2011-07-17 22:00,18,100.24,100.73,99.67,99.67,106
20111201|2011-07-17 22:30,18,99.67,99.67,99.08,99.6,30
20111201|2011-07-17 23:00,18,99.51,99.51,98.6,98.72,26
20111201|2011-07-17 23:30,18,98.72,98.87,98.3,98.4,55
20111201|2011-07-18 00:00,18,98.43,99.45,98.43,99.31,31
20111201|2011-07-18 00:30,18,99.34,99.7,99.12,99.3,56
20111201|2011-07-18 01:00,18,99.4,99.4,99,99.01,66
20111201|2011-07-18 01:30,18,99,99.42,99,99.3,53
20111201|2011-07-18 02:00,18,99.3,99.52,99,99.34,56
20111201|2011-07-18 02:30,18,98.91,98.91,98.15,98.44,114
20111201|2011-07-18 03:00,18,98.43,98.87,98.15,98.53,21
20111201|2011-07-18 03:30,18,99,99,98.29,98.55,52
20111201|2011-07-18 04:00,18,98.66,98.7,98.2,98.57,61
20111201|2011-07-18 04:30,18,98.45,98.64,98.01,98.01,59
20111201|2011-07-18 05:00,18,98,98,94.8,95.2,1111
20111201|2011-07-18 05:30,18,95.37,96.19,94.46,95.38,675
20111201|2011-07-18 06:00,18,95.39,95.7,94.55,95,221
20111201|2011-07-18 06:30,18,94.8,94.8,94.46,94.46,339
20111201|2011-07-18 07:00,18,94.46,94.46,94.46,94.46,55
20111201|2011-07-18 07:30,18,94.46,94.46,94.46,94.46,11
20111201|2011-07-18 08:00,18,94.46,94.46,94.46,94.46,11
20111201|2011-07-18 08:30,18,94.46,94.46,94.46,94.46,14
20111201|2011-07-18 09:00,18,94.46,94.46,94.46,94.46,96
20111201|2011-07-18 09:30,18,94.46,94.85,94.46,94.46,1508
20111201|2011-07-18 10:00,18,94.46,95.34,94.46,95.3,1357
20111201|2011-07-18 10:30,18,95.24,96.47,94.85,96.05,731
20111201|2011-07-18 11:00,18,96.14,98.4,95.56,97.8,828
20111201|2011-07-18 11:30,18,97.99,99.71,97.8,98.23,1132
20111201|2011-07-18 12:00,18,98.22,98.49,97.8,98.4,278
20111201|2011-07-18 12:30,18,98.4,99.5,98.4,99.45,474
20111201|2011-07-18 13:00,18,99.46,99.75,96,96.64,2408
20111201|2011-07-18 20:00,19,97.1,98.61,97,98,297
20111201|2011-07-18 20:30,19,97.99,98.6,97.6,98.6,70
20111201|2011-07-18 21:00,19,98.66,98.95,98.4,98.91,57
20111201|2011-07-18 21:30,19,98.7,98.89,98.5,98.5,24
20111201|2011-07-18 22:00,19,98.5,98.79,98.3,98.3,24
20111201|2011-07-18 22:30,19,98.49,98.49,98.3,98.35,10
20111201|2011-07-18 23:00,19,98.5,98.5,98.35,98.35,5
20111201|2011-07-18 23:30,19,98.61,98.65,98.61,98.65,7
20111201|2011-07-19 00:00,19,98.65,98.84,98.5,98.84,15
20111201|2011-07-19 00:30,19,98.8,99,98.52,99,55
20111201|2011-07-19 01:00,19,99,99,98.5,98.51,37
20111201|2011-07-19 01:30,19,98.52,98.67,98.2,98.67,85
20111201|2011-07-19 02:00,19,98.89,98.98,98.8,98.98,46
20111201|2011-07-19 02:30,19,98.85,98.98,98.5,98.98,73
20111201|2011-07-19 03:00,19,98.96,99.8,98.96,99.51,144
20111201|2011-07-19 03:30,19,99.23,99.55,99.15,99.33,112
20111201|2011-07-19 04:00,19,99.6,99.9,99.44,99.9,105
20111201|2011-07-19 04:30,19,99.9,99.98,99.8,99.88,73
20111201|2011-07-19 05:00,19,99.8,99.88,99.8,99.8,89
20111201|2011-07-19 05:30,19,99.85,99.88,99.76,99.76,30
20111201|2011-07-19 06:00,19,99.87,99.87,99.65,99.7,13
20111201|2011-07-19 06:30,19,99.8,99.8,99.65,99.71,15
20111201|2011-07-19 07:00,19,99.71,99.72,98.46,98.71,227
20111201|2011-07-19 07:30,19,98.74,99.21,98.63,99.2,215
20111201|2011-07-19 08:00,19,99.14,99.5,98.64,99.39,393
20111201|2011-07-19 08:30,19,99.5,100.84,99.36,100.79,1503
20111201|2011-07-19 09:00,19,100.75,100.84,100.7,100.84,986
20111201|2011-07-19 09:30,19,100.84,100.84,100.7,100.84,598
20111201|2011-07-19 10:00,19,100.84,100.84,100.84,100.84,65
20111201|2011-07-19 10:30,19,100.84,100.84,100.84,100.84,14
20111201|2011-07-19 11:00,19,100.84,100.84,100.84,100.84,26
20111201|2011-07-19 11:30,19,100.84,100.84,100.84,100.84,2
20111201|2011-07-19 12:00,19,100.84,100.84,100.84,100.84,8
20111201|2011-07-19 12:30,19,100.84,100.84,100.84,100.84,10
20111201|2011-07-19 13:00,19,100.84,100.84,100.84,100.84,23
20111201|2011-07-19 20:00,20,101.75,102.13,99.8,100.4,506
20111201|2011-07-19 20:30,20,100.38,100.77,100.05,100.27,160
20111201|2011-07-19 21:00,20,100.5,100.84,100.27,100.5,30
20111201|2011-07-19 21:30,20,100.5,100.74,100.22,100.55,31
20111201|2011-07-19 22:00,20,100.6,101.5,100.6,101,102
20111201|2011-07-19 22:30,20,101.05,101.4,100.96,101.4,15
20111201|2011-07-19 23:00,20,101.19,101.2,101,101.01,20
20111201|2011-07-19 23:30,20,101.01,101.13,101,101.07,13
20111201|2011-07-20 00:00,20,101,101.1,101,101.1,2
20111201|2011-07-20 00:30,20,101.09,101.09,99.85,100.15,93
20111201|2011-07-20 01:00,20,100.22,100.51,99.57,100.11,117
20111201|2011-07-20 01:30,20,100.1,101.2,99.95,99.98,76
20111201|2011-07-20 02:00,20,99.95,100.55,99.95,100.33,42
20111201|2011-07-20 02:30,20,100.37,100.38,98.65,99.05,349
20111201|2011-07-20 03:00,20,99.05,99.24,98.85,99,34
20111201|2011-07-20 03:30,20,98.97,99.24,98.85,98.86,41
20111201|2011-07-20 04:00,20,98.86,99.01,98.53,98.53,288
20111201|2011-07-20 04:30,20,98.6,99.38,98.53,99.38,96
20111201|2011-07-20 05:00,20,99.16,99.45,99.07,99.45,10
20111201|2011-07-20 05:30,20,99.2,99.55,99,99.2,95
20111201|2011-07-20 06:00,20,99.22,99.41,99.13,99.25,101
20111201|2011-07-20 06:30,20,99.25,99.5,99.25,99.35,42
20111201|2011-07-20 07:00,20,99.35,99.47,98.52,99.17,523
20111201|2011-07-20 07:30,20,99.26,99.26,98.63,98.83,96
20111201|2011-07-20 08:00,20,99,99.95,99,99.71,367
20111201|2011-07-20 08:30,20,99.7,99.74,99,99.2,144
20111201|2011-07-20 09:00,20,99.37,99.38,98.6,98.76,514
20111201|2011-07-20 09:30,20,98.62,101.15,98.62,100.87,1813
20111201|2011-07-20 10:00,20,101.08,101.44,100.77,101.39,559
20111201|2011-07-20 10:30,20,101.29,102,100.85,101.13,1045
20111201|2011-07-20 11:00,20,101.15,101.25,100.45,100.79,238
20111201|2011-07-20 11:30,20,100.79,100.79,98.1,100.49,617
20111201|2011-07-20 12:00,20,100.25,100.4,99.1,99.1,139
20111201|2011-07-20 12:30,20,99.09,99.1,97.82,98.7,691
20111201|2011-07-20 13:00,20,98.58,101.59,98.58,101.56,921
20111201|2011-07-20 20:00,21,100.75,101.5,100.1,100.65,74
20111201|2011-07-20 20:30,21,100.95,101,100.16,100.35,67
20111201|2011-07-20 21:00,21,100.35,100.35,100.2,100.2,10
20111201|2011-07-20 21:30,21,100.55,100.65,100.55,100.65,13
20111201|2011-07-20 22:00,21,100.25,100.25,100.25,100.25,3
20111201|2011-07-20 22:30,21,100.5,100.65,100.5,100.65,3
20111201|2011-07-20 23:00,21,100.45,100.45,100.45,100.45,1
20111201|2011-07-20 23:30,21,100.45,100.45,100.45,100.45,2
20111201|2011-07-21 00:00,21,100.45,100.45,100.36,100.36,18
20111201|2011-07-21 00:30,21,100.45,100.45,100.45,100.45,3
20111201|2011-07-21 01:00,21,100.56,100.56,100.4,100.4,5
20111201|2011-07-21 01:30,21,100.22,100.35,100.1,100.33,87
20111201|2011-07-21 02:00,21,100.34,100.4,99.66,100,88
20111201|2011-07-21 02:30,21,100,100,98.77,98.96,62
20111201|2011-07-21 03:00,21,99.5,99.5,98.88,98.89,86
20111201|2011-07-21 03:30,21,98.89,99.59,98.75,99,72
20111201|2011-07-21 04:00,21,99,99,98.28,98.28,102
20111201|2011-07-21 04:30,21,98.28,98.31,97.4,98.15,327
20111201|2011-07-21 05:00,21,98.1,98.1,96.75,97.78,821
20111201|2011-07-21 05:30,21,97.01,97.6,96.75,97.36,236
20111201|2011-07-21 06:00,21,97.39,97.95,97.38,97.8,119
20111201|2011-07-21 06:30,21,97.9,98.3,97.75,98,92
20111201|2011-07-21 07:00,21,98,98.31,97.15,97.7,206
20111201|2011-07-21 07:30,21,97.79,98.6,97.62,98.54,188
20111201|2011-07-21 08:00,21,98.54,99.1,98.31,98.95,318
20111201|2011-07-21 08:30,21,98.8,99.19,98.56,98.71,249
20111201|2011-07-21 09:00,21,98.7,99.25,98.7,99.2,245
20111201|2011-07-21 09:30,21,99.06,99.6,98.47,98.7,515
20111201|2011-07-21 10:00,21,98.7,99.39,98.3,99.02,255
20111201|2011-07-21 10:30,21,99.02,99.75,98.75,99.03,481
20111201|2011-07-21 11:00,21,98.99,99.3,98.75,99.16,198
20111201|2011-07-21 11:30,21,99.23,99.23,98.85,98.99,86
20111201|2011-07-21 12:00,21,99.04,99.06,98.75,98.85,72
20111201|2011-07-21 12:30,21,98.8,98.96,98.6,98.8,116
20111201|2011-07-21 13:00,21,98.74,99.5,98.37,98.87,719
20111201|2011-07-21 20:00,22,98.63,99.27,98.2,98.9,108
20111201|2011-07-21 20:30,22,98.86,99.71,98.86,99.6,30
20111201|2011-07-21 21:00,22,99.69,100,99.55,99.9,120
20111201|2011-07-21 21:30,22,99.88,99.99,99.66,99.83,50
20111201|2011-07-21 22:00,22,99.83,99.99,99.83,99.99,31
20111201|2011-07-21 22:30,22,99.99,100.18,99.99,100.14,100
20111201|2011-07-21 23:00,22,100.08,100.17,100.08,100.17,2
20111201|2011-07-21 23:30,22,100.17,100.18,100.17,100.17,7
20111201|2011-07-22 00:00,22,100.04,100.04,99.8,99.8,46
20111201|2011-07-22 00:30,22,99.71,100,99.71,100,40
20111201|2011-07-22 01:00,22,100,100.17,99.51,99.51,35
20111201|2011-07-22 01:30,22,99.6,99.75,99.11,99.11,20
20111201|2011-07-22 02:00,22,99.35,99.95,99,99.95,57
20111201|2011-07-22 02:30,22,99.51,99.51,99.05,99.05,37
20111201|2011-07-22 03:00,22,99.04,99.55,98.81,98.81,91
20111201|2011-07-22 03:30,22,98.82,98.82,98.17,98.17,74
20111201|2011-07-22 04:00,22,98.19,98.19,98.19,98.19,5
20111201|2011-07-22 04:30,22,98.3,98.35,97.77,98.3,101
20111201|2011-07-22 05:00,22,98.29,98.45,98.01,98.01,111
20111201|2011-07-22 05:30,22,97.96,98.2,97.78,98.01,43
20111201|2011-07-22 06:00,22,98.45,98.45,98.18,98.43,23
20111201|2011-07-22 06:30,22,98.49,98.6,98,98,56
20111201|2011-07-22 07:00,22,97.98,98.36,97.98,98.26,59
20111201|2011-07-22 07:30,22,98.41,98.55,98.01,98.19,63
20111201|2011-07-22 08:00,22,98.12,98.24,97.77,98.24,232
20111201|2011-07-22 08:30,22,98.17,98.3,96.65,96.88,497
20111201|2011-07-22 09:00,22,96.86,97.19,96.65,96.94,154
20111201|2011-07-22 09:30,22,96.95,97.69,96.95,97.48,679
20111201|2011-07-22 10:00,22,97.4,99.19,97.4,98.34,1055
20111201|2011-07-22 10:30,22,98.34,98.61,98,98.58,360
20111201|2011-07-22 11:00,22,98.6,98.61,97.86,98,247
20111201|2011-07-22 11:30,22,98.01,98.34,97.95,97.96,231
20111201|2011-07-22 12:00,22,97.87,98.21,97.5,98.21,205
20111201|2011-07-22 12:30,22,98.04,98.55,97.85,97.99,244
20111201|2011-07-22 13:00,22,97.91,98.9,97.65,98.6,606
20111201|2011-07-24 20:00,25,98,98.61,97.88,98.22,116
20111201|2011-07-24 20:30,25,98.2,98.64,98.08,98.36,178
20111201|2011-07-24 21:00,25,98.35,98.64,97.91,97.91,75
20111201|2011-07-24 21:30,25,98.15,98.36,97.94,98.01,45
20111201|2011-07-24 22:00,25,98.02,98.49,97.49,97.75,94
20111201|2011-07-24 22:30,25,97.51,97.8,97.49,97.49,38
20111201|2011-07-24 23:00,25,97.61,97.61,97.49,97.49,2
20111201|2011-07-25 00:00,25,97.64,97.99,97.64,97.99,5
20111201|2011-07-25 00:30,25,97.99,98.6,97.85,98.6,76
20111201|2011-07-25 01:00,25,98.57,98.61,97.51,98.37,47
20111201|2011-07-25 01:30,25,98.49,98.99,98.4,98.4,130
20111201|2011-07-25 02:00,25,98.04,98.45,97.9,98,20
20111201|2011-07-25 02:30,25,98.22,98.6,98.05,98.6,9
20111201|2011-07-25 03:00,25,98.33,98.33,97.87,98.11,74
20111201|2011-07-25 03:30,25,98.2,98.6,97.28,98.51,304
20111201|2011-07-25 04:00,25,98.49,98.5,98.49,98.5,5
20111201|2011-07-25 04:30,25,98.34,98.4,98.09,98.4,9
20111201|2011-07-25 05:00,25,98.4,98.4,98.39,98.4,8
20111201|2011-07-25 05:30,25,98.31,98.39,97.62,97.82,33
20111201|2011-07-25 06:00,25,97.83,97.83,97.8,97.8,7
20111201|2011-07-25 06:30,25,97.99,97.99,97.8,97.94,5
20111201|2011-07-25 07:00,25,97.9,97.95,97.56,97.56,33
20111201|2011-07-25 07:30,25,97.72,97.95,96.66,96.94,330
20111201|2011-07-25 08:00,25,96.94,98.35,96.88,98.19,267
20111201|2011-07-25 08:30,25,98.01,98.19,97.52,97.6,226
20111201|2011-07-25 09:00,25,97.59,98.07,97.4,97.4,182
20111201|2011-07-25 09:30,25,97.5,98.19,97.03,97.9,490
20111201|2011-07-25 10:00,25,97.9,97.9,97.22,97.8,198
20111201|2011-07-25 10:30,25,97.72,97.8,97.23,97.41,155
20111201|2011-07-25 11:00,25,97.41,97.6,97.07,97.1,374
20111201|2011-07-25 11:30,25,97.11,97.25,96.14,96.4,579
20111201|2011-07-25 12:00,25,96.44,96.52,95.34,95.59,621
20111201|2011-07-25 12:30,25,95.54,95.92,95.13,95.57,478
20111201|2011-07-25 13:00,25,95.57,97.07,95.57,96.27,786
20111201|2011-07-25 20:00,26,96.76,97.5,96.14,96.49,125
20111201|2011-07-25 20:30,26,96.5,97.25,96.5,96.6,49
20111201|2011-07-25 21:00,26,96.63,97,96.63,96.99,23
20111201|2011-07-25 21:30,26,97,97.2,96.8,97.2,63
20111201|2011-07-25 22:00,26,97.2,97.35,97.2,97.23,24
20111201|2011-07-25 22:30,26,97.3,97.35,97.3,97.35,3
20111201|2011-07-25 23:00,26,97.35,97.35,97.2,97.2,9
20111201|2011-07-25 23:30,26,97.2,97.23,97.2,97.23,3
20111201|2011-07-26 00:00,26,97.2,97.2,96.65,97,120
20111201|2011-07-26 00:30,26,97,97,97,97,43
20111201|2011-07-26 01:00,26,97,97.31,96.91,97.31,54
20111201|2011-07-26 01:30,26,97.25,97.35,97.08,97.35,49
20111201|2011-07-26 02:00,26,97.35,97.35,96.7,97.11,17
20111201|2011-07-26 02:30,26,97.1,97.1,97.05,97.05,7
20111201|2011-07-26 03:00,26,97.05,97.28,97.05,97.08,24
20111201|2011-07-26 04:00,26,96.92,96.92,96.66,96.66,33
20111201|2011-07-26 04:30,26,96.65,96.96,96.65,96.96,3
20111201|2011-07-26 05:00,26,96.63,97.1,96.58,96.61,20
20111201|2011-07-26 05:30,26,96.6,97.06,96.6,96.67,7
20111201|2011-07-26 06:00,26,96.67,96.9,96.6,96.8,19
20111201|2011-07-26 06:30,26,96.9,96.9,96.73,96.73,14
20111201|2011-07-26 07:00,26,96.88,96.9,96.19,96.19,78
20111201|2011-07-26 07:30,26,96.71,96.75,96.09,96.44,126
20111201|2011-07-26 08:00,26,96.42,96.61,95.13,95.7,376
20111201|2011-07-26 08:30,26,95.65,96.1,94.23,94.5,614
20111201|2011-07-26 09:00,26,94.52,94.75,93.44,93.54,1239
20111201|2011-07-26 09:30,26,93.59,96.25,93.2,95.87,2008
20111201|2011-07-26 10:00,26,95.84,96.24,94.89,94.93,626
20111201|2011-07-26 10:30,26,95.1,99.2,95.1,98.83,2323
20111201|2011-07-26 11:00,26,98.88,100.76,97.99,100.42,1887
20111201|2011-07-26 11:30,26,100.35,100.74,100.08,100.67,592
20111201|2011-07-26 12:00,26,100.7,100.76,100.42,100.76,450
20111201|2011-07-26 12:30,26,100.76,100.76,100.63,100.76,569
20111201|2011-07-26 13:00,26,100.76,100.76,100.76,100.76,247
20111201|2011-07-26 20:00,27,100.8,101.28,99.85,101.25,530
20111201|2011-07-26 20:30,27,100.77,101.59,100.76,101.55,153
20111201|2011-07-26 21:00,27,101.61,102.29,101.58,102.15,400
20111201|2011-07-26 21:30,27,102.15,102.29,101.8,101.8,131
20111201|2011-07-26 22:00,27,101.9,101.9,101.22,101.23,91
20111201|2011-07-26 22:30,27,101.25,101.5,101.25,101.5,11
20111201|2011-07-26 23:00,27,101.49,101.5,101.31,101.31,7
20111201|2011-07-26 23:30,27,101.27,101.5,101.25,101.5,8
20111201|2011-07-27 00:00,27,101.5,101.7,101.27,101.58,18
20111201|2011-07-27 00:30,27,101.5,101.77,101.32,101.64,41
20111201|2011-07-27 01:00,27,101.8,102.28,101.58,102.27,52
20111201|2011-07-27 01:30,27,102.26,102.29,101.48,101.98,100
20111201|2011-07-27 02:00,27,102.1,102.2,101.65,101.65,112
20111201|2011-07-27 02:30,27,101.65,102.21,101.47,101.47,78
20111201|2011-07-27 03:00,27,101.47,101.75,101.47,101.5,28
20111201|2011-07-27 03:30,27,101.49,101.6,101.42,101.42,50
20111201|2011-07-27 04:00,27,101.36,101.5,101.31,101.46,19
20111201|2011-07-27 04:30,27,101.54,101.64,101.39,101.6,33
20111201|2011-07-27 05:00,27,101.55,101.99,101.5,101.88,71
20111201|2011-07-27 05:30,27,101.82,102.19,101.74,102.05,48
20111201|2011-07-27 06:00,27,102.07,103.4,102.05,103.4,681
20111201|2011-07-27 06:30,27,103.37,104.44,103.29,103.92,979
20111201|2011-07-27 07:00,27,103.74,103.99,103.3,103.44,161
20111201|2011-07-27 07:30,27,103.53,103.72,103.05,103.12,212
20111201|2011-07-27 08:00,27,103.15,103.36,102.8,103.14,201
20111201|2011-07-27 08:30,27,103.11,103.8,102.55,102.76,288
20111201|2011-07-27 09:00,27,102.76,103.25,102.59,103.15,284
20111201|2011-07-27 09:30,27,103.04,103.5,102.16,102.36,1211
20111201|2011-07-27 10:00,27,102.14,102.34,100.26,101.5,1239
20111201|2011-07-27 10:30,27,101.43,101.5,100.77,100.84,420
20111201|2011-07-27 11:00,27,100.94,101.15,100.55,100.55,194
20111201|2011-07-27 11:30,27,100.55,101.4,100.5,101.4,377
20111201|2011-07-27 12:00,27,101.45,101.93,101.15,101.38,223
20111201|2011-07-27 12:30,27,101.54,103.3,101.24,103.26,822
20111201|2011-07-27 13:00,27,103.25,103.73,102.99,103.55,1983
20111201|2011-07-27 13:30,27,103.55,103.55,103.55,103.55,1
20111201|2011-07-27 20:00,28,103.61,103.65,101.95,101.95,142
20111201|2011-07-27 20:30,28,101.93,102.44,101.67,102.1,35
20111201|2011-07-27 21:00,28,102,102.29,101.95,102.1,37
20111201|2011-07-27 21:30,28,101.89,102.1,101.74,102.1,14
20111201|2011-07-27 22:00,28,102.15,102.52,102.15,102.45,19
20111201|2011-07-27 22:30,28,102.45,102.45,102.45,102.45,1
20111201|2011-07-27 23:30,28,102.45,102.45,102.2,102.2,4
20111201|2011-07-28 00:00,28,102.19,102.7,102.19,102.29,16
20111201|2011-07-28 00:30,28,102.29,102.34,102.29,102.32,30
20111201|2011-07-28 01:00,28,102.34,102.6,102.25,102.59,28
20111201|2011-07-28 01:30,28,102.55,102.6,102.35,102.35,29
20111201|2011-07-28 02:00,28,102.36,102.36,101.71,102.02,94
20111201|2011-07-28 02:30,28,102.05,102.7,101.85,102.7,78
20111201|2011-07-28 03:00,28,102.7,102.98,102.54,102.54,44
20111201|2011-07-28 03:30,28,102.45,102.71,102.34,102.34,23
20111201|2011-07-28 04:00,28,102.6,102.66,102.51,102.56,11
20111201|2011-07-28 04:30,28,102.55,102.55,101.86,101.9,30
20111201|2011-07-28 05:00,28,102.29,102.65,101.91,102.5,52
20111201|2011-07-28 05:30,28,102.51,102.7,102.12,102.48,28
20111201|2011-07-28 06:00,28,102.2,102.42,102.12,102.12,21
20111201|2011-07-28 06:30,28,102.1,102.44,102.1,102.2,17
20111201|2011-07-28 07:00,28,102.2,102.68,101.79,101.92,167
20111201|2011-07-28 07:30,28,101.98,102.3,101.72,101.96,179
20111201|2011-07-28 08:00,28,102,102.27,101.95,102.01,34
20111201|2011-07-28 08:30,28,102.18,102.34,101.82,101.92,137
20111201|2011-07-28 09:00,28,101.9,102.26,101.18,101.2,385
20111201|2011-07-28 09:30,28,101.12,102,100.65,101.52,735
20111201|2011-07-28 10:00,28,101.45,102,101.3,101.82,281
20111201|2011-07-28 10:30,28,101.82,101.94,101.51,101.85,180
20111201|2011-07-28 11:00,28,101.86,101.89,100.8,101.18,354
20111201|2011-07-28 11:30,28,101.02,101.5,100.68,101.5,202
20111201|2011-07-28 12:00,28,101.49,101.5,101.18,101.28,142
20111201|2011-07-28 12:30,28,101.06,102.1,101.06,102.08,546
20111201|2011-07-28 13:00,28,101.88,102.98,101.8,102.9,2378
20111201|2011-07-28 20:00,29,102.6,102.8,102.06,102.5,79
20111201|2011-07-28 20:30,29,102.21,102.55,102.12,102.24,36
20111201|2011-07-28 21:00,29,102.3,102.53,102.3,102.53,11
20111201|2011-07-28 21:30,29,102.53,102.53,102.23,102.24,25
20111201|2011-07-28 22:00,29,102.24,102.52,102.16,102.16,20
20111201|2011-07-28 22:30,29,102.38,102.38,102.17,102.17,2
20111201|2011-07-28 23:00,29,102.19,102.24,102.19,102.19,4
20111201|2011-07-28 23:30,29,102.33,102.66,102.33,102.66,31
20111201|2011-07-29 00:00,29,102.3,102.4,102.12,102.4,11
20111201|2011-07-29 00:30,29,102.64,102.8,102.32,102.57,55
20111201|2011-07-29 01:00,29,102.57,102.57,102.16,102.35,95
20111201|2011-07-29 01:30,29,102.12,102.48,100.67,100.67,228
20111201|2011-07-29 02:00,29,100.68,100.89,99.55,99.66,415
20111201|2011-07-29 02:30,29,99.66,99.98,99.66,99.7,85
20111201|2011-07-29 03:00,29,99.69,103,99.58,99.78,316
20111201|2011-07-29 03:30,29,99.91,100.12,99.68,99.8,35
20111201|2011-07-29 04:00,29,99.75,99.75,98.88,98.89,343
20111201|2011-07-29 04:30,29,98.9,99.15,98.87,99.15,107
20111201|2011-07-29 05:00,29,98.88,99.5,98.88,99.25,85
20111201|2011-07-29 05:30,29,99.12,99.24,98.57,98.57,261
20111201|2011-07-29 06:00,29,98.57,98.57,98.57,98.57,34
20111201|2011-07-29 06:30,29,98.57,98.57,98.57,98.57,30
20111201|2011-07-29 07:00,29,98.57,98.57,98.57,98.57,26
20111201|2011-07-29 07:30,29,98.57,98.57,98.57,98.57,7
20111201|2011-07-29 08:00,29,98.57,98.57,98.57,98.57,21
20111201|2011-07-29 08:30,29,98.57,98.57,98.57,98.57,32
20111201|2011-07-29 09:00,29,98.57,98.57,98.57,98.57,6
20111201|2011-07-29 09:30,29,98.57,100,98.57,99.92,1097
20111201|2011-07-29 10:00,29,99.94,101.58,99.79,101.05,1044
20111201|2011-07-29 10:30,29,100.7,101.1,100.54,100.83,192
20111201|2011-07-29 11:00,29,100.71,100.97,100.25,100.44,179
20111201|2011-07-29 11:30,29,100.42,100.94,100.38,100.94,163
20111201|2011-07-29 12:00,29,100.9,101.2,100.56,101.02,211
20111201|2011-07-29 12:30,29,101,101.17,100.51,100.61,254
20111201|2011-07-29 13:00,29,100.7,101.94,100.54,101.14,1493
20111201|2011-07-31 20:00,1,101.75,101.75,100.08,100.65,103
20111201|2011-07-31 20:30,1,100.49,101.2,100.49,100.62,77
20111201|2011-07-31 21:00,1,101,101.47,100.77,100.77,31
20111201|2011-07-31 21:30,1,100.99,101,100.74,100.77,88
20111201|2011-07-31 22:00,1,101,101,100.6,100.6,18
20111201|2011-07-31 22:30,1,100.6,100.7,100.6,100.61,5
20111201|2011-07-31 23:00,1,100.92,100.99,100.92,100.99,12
20111201|2011-07-31 23:30,1,100.7,100.99,100.7,100.99,2
20111201|2011-08-01 00:00,1,100.69,100.7,100.69,100.7,2
20111201|2011-08-01 00:30,1,100.69,100.93,100.65,100.93,14
20111201|2011-08-01 01:00,1,100.91,100.91,100.5,100.55,94
20111201|2011-08-01 01:30,1,100.51,100.6,100.34,100.46,56
20111201|2011-08-01 02:00,1,100.46,100.52,100.25,100.51,121
20111201|2011-08-01 02:30,1,100.51,100.67,100.25,100.4,88
20111201|2011-08-01 03:00,1,100.4,100.69,100.33,100.6,131
20111201|2011-08-01 03:30,1,100.6,100.6,100.35,100.4,80
20111201|2011-08-01 04:00,1,100.35,100.35,100.29,100.3,75
20111201|2011-08-01 04:30,1,100.3,100.46,100.25,100.35,62
20111201|2011-08-01 05:00,1,100.35,100.8,100.1,100.68,101
20111201|2011-08-01 05:30,1,100.78,101,100.74,100.93,48
20111201|2011-08-01 06:00,1,100.85,101,100.85,100.99,27
20111201|2011-08-01 06:30,1,100.99,101.75,100.99,101.57,118
20111201|2011-08-01 07:00,1,101.65,102.35,101.55,102.13,401
20111201|2011-08-01 07:30,1,102.07,102.7,101.48,101.93,309
20111201|2011-08-01 08:00,1,102.34,102.59,101.75,102.07,152
20111201|2011-08-01 08:30,1,101.9,102.08,101.41,101.84,86
20111201|2011-08-01 09:00,1,101.72,101.72,100.42,101.31,548
20111201|2011-08-01 09:30,1,101.5,102.22,101.01,101.03,1251
20111201|2011-08-01 10:00,1,101.06,102.19,100.89,101.81,546
20111201|2011-08-01 10:30,1,101.87,102.14,101.45,102.06,316
20111201|2011-08-01 11:00,1,102.01,102.9,102.01,102.7,967
20111201|2011-08-01 11:30,1,102.7,103.24,101.5,101.84,1033
20111201|2011-08-01 12:00,1,101.94,103.1,101.81,102.76,576
20111201|2011-08-01 12:30,1,102.84,103.95,102.75,103.95,965
20111201|2011-08-01 13:00,1,103.9,105.32,103.86,104.81,2766
20111201|2011-08-01 13:30,1,104.81,104.81,104.81,104.81,1
20111201|2011-08-01 20:00,2,105.05,105.19,103.95,104.18,318
20111201|2011-08-01 20:30,2,104.3,104.3,104.05,104.08,54
20111201|2011-08-01 21:00,2,104.09,104.4,104.05,104.4,45
20111201|2011-08-01 21:30,2,104.2,104.2,103.72,103.72,61
20111201|2011-08-01 22:00,2,103.73,103.73,103.25,103.25,85
20111201|2011-08-01 22:30,2,103.25,103.6,103.22,103.22,19
20111201|2011-08-01 23:30,2,103.68,103.89,103.68,103.89,17
20111201|2011-08-02 00:00,2,103.95,104.35,103.95,104,60
20111201|2011-08-02 00:30,2,104.01,104.02,103.7,103.8,68
20111201|2011-08-02 01:00,2,103.76,103.8,103.4,103.4,45
20111201|2011-08-02 01:30,2,103.35,103.35,102.86,103.31,82
20111201|2011-08-02 02:00,2,103,103.15,102.86,103,55
20111201|2011-08-02 02:30,2,103,103.11,102.86,102.86,27
20111201|2011-08-02 03:00,2,102.86,102.94,102.86,102.94,14
20111201|2011-08-02 03:30,2,102.87,103.25,102.86,103.05,43
20111201|2011-08-02 04:00,2,103,103.06,103,103.06,4
20111201|2011-08-02 04:30,2,103.1,103.71,103,103,95
20111201|2011-08-02 05:00,2,102.9,103.49,102.25,102.79,281
20111201|2011-08-02 05:30,2,102.69,103.29,102.6,102.8,29
20111201|2011-08-02 06:00,2,102.8,103.24,102.8,102.9,26
20111201|2011-08-02 06:30,2,102.92,103.56,102.9,103.49,73
20111201|2011-08-02 07:00,2,103.67,103.67,102.25,102.45,166
20111201|2011-08-02 07:30,2,102.85,104.27,102.76,104.16,199
20111201|2011-08-02 08:00,2,104.26,104.44,103,103.22,206
20111201|2011-08-02 08:30,2,103.21,104.18,103.1,104,147
20111201|2011-08-02 09:00,2,104,104.44,103.9,103.93,191
20111201|2011-08-02 09:30,2,103.99,104.32,103.6,104.23,663
20111201|2011-08-02 10:00,2,104.23,105.05,104.14,104.61,907
20111201|2011-08-02 10:30,2,104.61,106,104.46,105.46,1544
20111201|2011-08-02 11:00,2,105.4,106.98,105.39,106.81,1655
20111201|2011-08-02 11:30,2,106.93,107.65,106.5,107.5,1077
20111201|2011-08-02 12:00,2,107.49,108.49,107.3,108.34,999
20111201|2011-08-02 12:30,2,108.25,108.62,107.65,107.98,700
20111201|2011-08-02 13:00,2,107.98,107.99,105.57,105.9,1867
20111201|2011-08-02 20:00,3,105.95,105.95,104.5,104.85,339
20111201|2011-08-02 20:30,3,104.85,105.28,104.5,105,124
20111201|2011-08-02 21:00,3,105,105.3,104.8,104.85,42
20111201|2011-08-02 21:30,3,104.85,104.99,104.8,104.99,7
20111201|2011-08-02 22:00,3,105.1,105.18,105.05,105.05,32
20111201|2011-08-02 22:30,3,105.3,105.55,105.3,105.55,6
20111201|2011-08-02 23:00,3,105.52,105.58,105.52,105.58,5
20111201|2011-08-02 23:30,3,105.58,105.6,105.58,105.6,6
20111201|2011-08-03 00:00,3,105.5,105.5,105.45,105.45,2
20111201|2011-08-03 00:30,3,105.58,105.58,105,105.12,44
20111201|2011-08-03 01:00,3,105,105.11,104.85,104.85,42
20111201|2011-08-03 01:30,3,104.85,104.99,104.85,104.96,20
20111201|2011-08-03 02:00,3,104.95,105.11,104.95,105.09,30
20111201|2011-08-03 02:30,3,105.09,105.38,105.09,105.34,37
20111201|2011-08-03 03:00,3,105.39,105.55,105.27,105.55,22
20111201|2011-08-03 03:30,3,105.21,105.23,104.99,105.08,20
20111201|2011-08-03 04:00,3,105.15,105.5,105.15,105.44,20
20111201|2011-08-03 04:30,3,105.4,105.6,105.18,105.6,39
20111201|2011-08-03 05:00,3,105.6,105.78,105.32,105.78,7
20111201|2011-08-03 05:30,3,105.5,105.78,105.5,105.72,8
20111201|2011-08-03 06:00,3,105.69,105.69,105.1,105.1,12
20111201|2011-08-03 06:30,3,105.2,105.5,105.08,105.5,15
20111201|2011-08-03 07:00,3,105.68,105.78,105.29,105.46,121
20111201|2011-08-03 07:30,3,105.36,105.66,105.36,105.55,73
20111201|2011-08-03 08:00,3,105.53,105.65,104.21,104.25,412
20111201|2011-08-03 08:30,3,104.44,104.52,103.95,104.2,497
20111201|2011-08-03 09:00,3,104.45,104.49,103.91,104.15,306
20111201|2011-08-03 09:30,3,104.15,105.41,104.14,105.37,805
20111201|2011-08-03 10:00,3,105.38,106.74,104.92,105,749
20111201|2011-08-03 10:30,3,104.95,105.5,104.5,104.51,343
20111201|2011-08-03 11:00,3,104.73,104.81,104.25,104.36,260
20111201|2011-08-03 11:30,3,104.35,105.23,104.35,105.16,203
20111201|2011-08-03 12:00,3,105.21,105.27,104.34,104.36,273
20111201|2011-08-03 12:30,3,104.34,104.56,103.91,103.93,494
20111201|2011-08-03 13:00,3,103.91,104.97,103.91,104.07,750
20111201|2011-08-03 20:00,4,103.95,103.95,103.56,103.65,77
20111201|2011-08-03 20:30,4,103.6,103.84,103.56,103.56,42
20111201|2011-08-03 21:00,4,103.56,103.85,103.55,103.6,15
20111201|2011-08-03 21:30,4,103.62,103.66,103.62,103.64,4
20111201|2011-08-03 22:00,4,103.6,103.6,103.21,103.21,58
20111201|2011-08-03 22:30,4,103.35,103.45,103.35,103.45,3
20111201|2011-08-03 23:30,4,103.4,103.41,103.4,103.4,10
20111201|2011-08-04 00:00,4,103.4,103.55,103.4,103.55,14
20111201|2011-08-04 00:30,4,103.55,103.6,103.5,103.5,11
20111201|2011-08-04 01:00,4,103.78,103.78,103.46,103.72,55
20111201|2011-08-04 01:30,4,103.7,103.7,103.53,103.55,20
20111201|2011-08-04 02:00,4,103.62,103.88,103.52,103.88,11
20111201|2011-08-04 02:30,4,103.95,104.55,103.95,104.55,25
20111201|2011-08-04 03:00,4,104.41,104.51,104.41,104.5,28
20111201|2011-08-04 03:30,4,104.41,104.44,104.27,104.44,12
20111201|2011-08-04 04:00,4,104.55,104.89,104,104,48
20111201|2011-08-04 04:30,4,104,104.6,103.8,104.13,103
20111201|2011-08-04 05:00,4,104,104.5,103.95,104.29,20
20111201|2011-08-04 05:30,4,104.42,104.44,104.14,104.14,14
20111201|2011-08-04 06:00,4,104.09,104.09,103.53,103.56,57
20111201|2011-08-04 06:30,4,103.52,103.75,103.52,103.68,49
20111201|2011-08-04 07:00,4,103.61,103.61,102.91,103.33,292
20111201|2011-08-04 07:30,4,103.34,103.4,102.86,102.97,296
20111201|2011-08-04 08:00,4,102.97,102.97,102.51,102.78,400
20111201|2011-08-04 08:30,4,102.88,103.31,102.75,103.02,308
20111201|2011-08-04 09:00,4,103.01,103.07,102.6,102.6,598
20111201|2011-08-04 09:30,4,102.6,103.35,102.57,103.24,711
20111201|2011-08-04 10:00,4,103.2,103.99,103,103,493
20111201|2011-08-04 10:30,4,102.99,103.63,102.78,102.81,413
20111201|2011-08-04 11:00,4,102.81,103.65,102.51,103.49,560
20111201|2011-08-04 11:30,4,103.36,105.25,103.36,103.9,588
20111201|2011-08-04 12:00,4,103.97,104.61,103.82,104.07,240
20111201|2011-08-04 12:30,4,104.07,105.01,103.81,104.83,561
20111201|2011-08-04 13:00,4,104.89,105.68,104.54,104.65,1055
20111201|2011-08-04 20:00,5,103.92,104,102.55,102.67,311
20111201|2011-08-04 20:30,5,102.84,102.84,102.58,102.8,68
20111201|2011-08-04 21:00,5,102.71,103.19,102.71,103.1,37
20111201|2011-08-04 21:30,5,103.1,103.2,103.01,103.2,45
20111201|2011-08-04 22:00,5,103.2,103.5,103.2,103.5,64
20111201|2011-08-04 22:30,5,103.85,103.98,103.85,103.97,6
20111201|2011-08-04 23:00,5,103.96,104.1,103.96,104.1,56
20111201|2011-08-04 23:30,5,104.09,104.1,103.77,103.92,10
20111201|2011-08-05 00:00,5,103.95,104.21,103.8,103.8,9
20111201|2011-08-05 00:30,5,104.23,104.51,104,104.45,24
20111201|2011-08-05 01:00,5,104.47,104.47,103.8,103.8,17
20111201|2011-08-05 01:30,5,103.77,103.77,103.45,103.75,32
20111201|2011-08-05 02:00,5,103.61,103.91,103.5,103.52,66
20111201|2011-08-05 02:30,5,103.53,104.51,103.52,104.5,31
20111201|2011-08-05 03:00,5,104.33,104.6,103.9,104.41,44
20111201|2011-08-05 03:30,5,104.06,104.3,103.52,104.3,99
20111201|2011-08-05 04:00,5,104.12,104.35,103.52,104.35,62
20111201|2011-08-05 04:30,5,104.46,104.46,104,104.02,32
20111201|2011-08-05 05:00,5,104.02,104.17,103.85,104.12,25
20111201|2011-08-05 05:30,5,104.27,104.27,103.56,103.94,18
20111201|2011-08-05 06:00,5,103.55,103.88,103.52,103.64,35
20111201|2011-08-05 06:30,5,103.8,104.77,103.8,104.4,91
20111201|2011-08-05 07:00,5,104.4,104.5,103.64,103.67,125
20111201|2011-08-05 07:30,5,103.87,105.41,103.85,105.02,355
20111201|2011-08-05 08:00,5,104.93,105.13,103.74,104.32,310
20111201|2011-08-05 08:30,5,103.99,104.25,103.32,103.32,206
20111201|2011-08-05 09:00,5,103.44,104.22,103.25,104,152
20111201|2011-08-05 09:30,5,104,104.17,102.61,102.78,787
20111201|2011-08-05 10:00,5,102.78,102.9,102.19,102.7,1005
20111201|2011-08-05 10:30,5,102.6,102.69,101.58,101.65,735
20111201|2011-08-05 11:00,5,101.64,103.29,101.58,102.3,485
20111201|2011-08-05 11:30,5,102.3,103.8,101.89,103.48,445
20111201|2011-08-05 12:00,5,103.5,103.59,102.35,102.35,285
20111201|2011-08-05 12:30,5,102.29,102.56,101.51,102.41,717
20111201|2011-08-05 13:00,5,102.4,102.4,101.12,101.2,1340
20111201|2011-08-07 20:00,8,101.4,101.4,100.47,100.57,206
20111201|2011-08-07 20:30,8,100.78,101.25,100.62,101.25,68
20111201|2011-08-07 21:00,8,101.35,101.5,100.99,100.99,61
20111201|2011-08-07 21:30,8,100.93,101.27,100.85,101.12,24
20111201|2011-08-07 22:00,8,100.86,100.86,100.06,100.3,228
20111201|2011-08-07 22:30,8,100.3,100.3,100.04,100.04,31
20111201|2011-08-07 23:00,8,100.04,100.04,99.92,100.03,32
20111201|2011-08-07 23:30,8,100.03,100.03,100.03,100.03,1
20111201|2011-08-08 00:00,8,100.03,100.2,99.93,100.2,23
20111201|2011-08-08 00:30,8,99.93,100.48,99.93,100.48,28
20111201|2011-08-08 01:00,8,100.4,100.47,100,100.11,45
20111201|2011-08-08 01:30,8,100.25,100.48,100.15,100.44,39
20111201|2011-08-08 02:00,8,100.22,101.09,100.22,100.58,81
20111201|2011-08-08 02:30,8,100.62,101.44,100.62,101.44,102
20111201|2011-08-08 03:00,8,101.3,101.34,100.91,101.19,45
20111201|2011-08-08 03:30,8,101.05,101.18,100.2,100.39,88
20111201|2011-08-08 04:00,8,100.35,101,99.95,100.24,206
20111201|2011-08-08 04:30,8,100.22,100.5,100.22,100.48,39
20111201|2011-08-08 05:00,8,100.45,100.5,100.34,100.34,36
20111201|2011-08-08 05:30,8,100.5,100.5,100.2,100.49,18
20111201|2011-08-08 06:00,8,100.49,100.49,99.95,100.24,93
20111201|2011-08-08 06:30,8,100.25,100.45,99.98,100.4,55
20111201|2011-08-08 07:00,8,100.2,100.65,100.11,100.33,120
20111201|2011-08-08 07:30,8,100.42,100.42,100,100.15,109
20111201|2011-08-08 08:00,8,100.1,100.59,99.96,100.31,169
20111201|2011-08-08 08:30,8,100.3,100.58,99.72,99.89,439
20111201|2011-08-08 09:00,8,99.8,100.45,99.22,99.22,757
20111201|2011-08-08 09:30,8,99.21,99.5,98.08,98.32,1643
20111201|2011-08-08 10:00,8,98.42,99.39,98.2,99.14,460
20111201|2011-08-08 10:30,8,99.06,99.67,99.05,99.39,318
20111201|2011-08-08 11:00,8,99.46,99.54,99.15,99.43,183
20111201|2011-08-08 11:30,8,99.4,100.28,99.33,99.67,420
20111201|2011-08-08 12:00,8,99.88,100.05,99.23,99.5,196
20111201|2011-08-08 12:30,8,99.61,99.89,97.7,97.73,784
20111201|2011-08-08 13:00,8,97.73,98.5,97.58,97.6,1101
20111201|2011-08-08 20:00,9,96.96,96.97,93.72,93.72,1271
20111201|2011-08-08 20:30,9,93.72,93.72,93.72,93.72,198
20111201|2011-08-08 21:00,9,93.75,93.77,93.72,93.77,101
20111201|2011-08-08 21:30,9,93.73,93.97,93.72,93.89,155
20111201|2011-08-08 22:00,9,93.89,94.37,93.77,94.37,84
20111201|2011-08-08 22:30,9,94.55,95,94.5,94.89,66
20111201|2011-08-08 23:00,9,94.72,94.88,94.5,94.5,7
20111201|2011-08-08 23:30,9,94.9,95.4,94.8,94.85,61
20111201|2011-08-09 00:00,9,94.76,95.07,94.7,95.07,46
20111201|2011-08-09 00:30,9,95,95.5,94.7,95.45,88
20111201|2011-08-09 01:00,9,95.45,95.69,95.38,95.6,90
20111201|2011-08-09 01:30,9,95.6,96,95.4,96,106
20111201|2011-08-09 02:00,9,96.08,97.71,96.08,97.64,192
20111201|2011-08-09 02:30,9,97.7,97.7,96.75,96.99,41
20111201|2011-08-09 03:00,9,96.28,96.59,95.74,96,58
20111201|2011-08-09 03:30,9,96.38,96.38,95.55,95.7,66
20111201|2011-08-09 04:00,9,95.7,96.1,95.4,95.4,87
20111201|2011-08-09 04:30,9,95.45,95.8,95.45,95.8,30
20111201|2011-08-09 05:00,9,95.8,96.3,95.58,96.07,56
20111201|2011-08-09 05:30,9,96.15,96.47,96.12,96.42,61
20111201|2011-08-09 06:00,9,96.3,98.4,96.3,97.5,205
20111201|2011-08-09 06:30,9,97.97,98.18,97.5,97.82,101
20111201|2011-08-09 07:00,9,97.94,98.14,97.52,98.03,106
20111201|2011-08-09 07:30,9,98.03,100.39,97.65,99.67,794
20111201|2011-08-09 08:00,9,99.79,99.85,98.82,99,367
20111201|2011-08-09 08:30,9,99.01,99.01,97.76,98.05,268
20111201|2011-08-09 09:00,9,98.25,99.1,97.84,98.91,268
20111201|2011-08-09 09:30,9,99.19,100.15,98.64,98.73,1389
20111201|2011-08-09 10:00,9,98.67,98.91,97.81,98,817
20111201|2011-08-09 10:30,9,98,98.4,97.8,97.97,237
20111201|2011-08-09 11:00,9,97.97,99.13,97.97,98.33,293
20111201|2011-08-09 11:30,9,98.34,98.6,97.8,97.8,168
20111201|2011-08-09 12:00,9,97.85,97.94,97.55,97.66,219
20111201|2011-08-09 12:30,9,97.61,97.61,96.17,96.2,538
20111201|2011-08-09 13:00,9,96.2,96.6,95.55,95.75,1337
20111201|2011-08-09 20:00,10,97.92,98.46,97.79,98.25,193
20111201|2011-08-09 20:30,10,98.2,98.2,97.98,97.98,49
20111201|2011-08-09 21:00,10,97.98,98.15,97.8,97.9,31
20111201|2011-08-09 21:30,10,98,98,97.67,97.67,33
20111201|2011-08-09 22:00,10,97.92,98,97.92,98,9
20111201|2011-08-09 22:30,10,97.81,97.81,97.54,97.65,7
20111201|2011-08-09 23:00,10,97.99,98,97.85,97.85,32
20111201|2011-08-09 23:30,10,97.85,97.85,97.85,97.85,18
20111201|2011-08-10 00:00,10,97.85,97.85,97.85,97.85,6
20111201|2011-08-10 00:30,10,97.68,97.68,97.68,97.68,4
20111201|2011-08-10 01:00,10,97.68,97.8,97.65,97.65,12
20111201|2011-08-10 01:30,10,97.65,98,97.5,97.99,62
20111201|2011-08-10 02:00,10,97.9,98.08,97.52,98.08,34
20111201|2011-08-10 02:30,10,98,98,97.5,97.61,84
20111201|2011-08-10 03:00,10,97.7,97.71,97.36,97.6,83
20111201|2011-08-10 03:30,10,97.31,97.6,97.31,97.6,49
20111201|2011-08-10 04:00,10,97.59,97.75,97.58,97.75,19
20111201|2011-08-10 04:30,10,97.79,98.27,97.79,98.07,58
20111201|2011-08-10 05:00,10,98.07,98.31,98,98.06,63
20111201|2011-08-10 05:30,10,98.28,98.3,98.07,98.07,24
20111201|2011-08-10 06:00,10,98.29,98.53,98,98.24,111
20111201|2011-08-10 06:30,10,98,98.2,98,98.2,15
20111201|2011-08-10 07:00,10,98.2,98.5,97.15,97.31,128
20111201|2011-08-10 07:30,10,97.34,97.63,97,97.27,132
20111201|2011-08-10 08:00,10,97.31,97.31,96.6,96.73,227
20111201|2011-08-10 08:30,10,96.76,97.1,96.51,96.58,131
20111201|2011-08-10 09:00,10,96.61,96.73,95.76,95.9,762
20111201|2011-08-10 09:30,10,95.95,97.9,95.76,96.91,819
20111201|2011-08-10 10:00,10,96.83,97.67,96.62,97.36,263
20111201|2011-08-10 10:30,10,97.42,98.38,97.39,98.18,383
20111201|2011-08-10 11:00,10,98.04,98.3,97.58,97.8,149
20111201|2011-08-10 11:30,10,97.8,98.7,97.77,98.62,202
20111201|2011-08-10 12:00,10,98.58,99.03,98,98.41,721
20111201|2011-08-10 12:30,10,98.35,98.58,97.84,98.58,409
20111201|2011-08-10 13:00,10,98.55,98.77,97.33,98.4,963
20111201|2011-08-10 20:00,11,97.57,98,97.42,97.6,40
20111201|2011-08-10 20:30,11,97.79,97.79,97.6,97.6,39
20111201|2011-08-10 21:00,11,97.7,97.88,97.7,97.88,12
20111201|2011-08-10 21:30,11,97.98,98.25,97.98,98.22,47
20111201|2011-08-10 22:00,11,98.1,98.29,98,98.19,8
20111201|2011-08-11 00:00,11,98.18,98.22,98.18,98.22,3
20111201|2011-08-11 00:30,11,98.22,98.28,98.22,98.28,2
20111201|2011-08-11 01:00,11,98.25,98.25,98.1,98.1,10
20111201|2011-08-11 01:30,11,98.01,98.29,98.01,98.28,6
20111201|2011-08-11 02:00,11,98.1,98.74,98.1,98.74,43
20111201|2011-08-11 02:30,11,98.74,98.77,98,98,4
20111201|2011-08-11 03:00,11,98.13,98.38,98.13,98.37,13
20111201|2011-08-11 03:30,11,98.29,98.4,98,98,26
20111201|2011-08-11 04:00,11,98.4,98.48,98.4,98.41,5
20111201|2011-08-11 04:30,11,98.6,98.7,98.6,98.7,40
20111201|2011-08-11 05:00,11,98.69,98.77,98.65,98.66,27
20111201|2011-08-11 05:30,11,98.65,98.85,98.65,98.85,39
20111201|2011-08-11 06:00,11,98.85,99.03,98.8,98.88,139
20111201|2011-08-11 06:30,11,98.88,99,98.4,99,35
20111201|2011-08-11 07:00,11,98.87,98.9,98.34,98.86,129
20111201|2011-08-11 07:30,11,98.93,98.99,96.68,97.57,860
20111201|2011-08-11 08:00,11,97.87,98.3,97.66,98.16,203
20111201|2011-08-11 08:30,11,98.1,98.28,97.5,97.6,114
20111201|2011-08-11 09:00,11,97.7,98.78,97.7,98.61,190
20111201|2011-08-11 09:30,11,98.59,99.36,97.8,99.01,624
20111201|2011-08-11 10:00,11,99.05,99.34,97.36,98,565
20111201|2011-08-11 10:30,11,98.03,98.11,96.53,97.52,684
20111201|2011-08-11 11:00,11,97.2,97.52,97.1,97.21,183
20111201|2011-08-11 11:30,11,97.21,97.95,97.01,97.4,245
20111201|2011-08-11 12:00,11,97.45,97.65,96.9,97.19,224
20111201|2011-08-11 12:30,11,97.24,97.77,97.08,97.08,184
20111201|2011-08-11 13:00,11,97.06,97.13,95.78,96.77,1726
20111201|2011-08-11 20:00,12,96.52,97.82,96.15,97.82,129
20111201|2011-08-11 20:30,12,97.82,98.11,97.5,98,98
20111201|2011-08-11 21:00,12,97.87,97.87,97.48,97.48,6
20111201|2011-08-11 21:30,12,97.4,97.77,97.3,97.77,9
20111201|2011-08-11 22:00,12,97.83,97.83,97.75,97.75,2
20111201|2011-08-11 22:30,12,97.75,97.83,97.72,97.72,42
20111201|2011-08-11 23:00,12,97.7,97.7,97.26,97.26,53
20111201|2011-08-11 23:30,12,97.36,97.86,97.36,97.86,2
20111201|2011-08-12 00:00,12,97.58,97.62,97.57,97.58,12
20111201|2011-08-12 00:30,12,97.51,97.51,97.5,97.5,9
20111201|2011-08-12 01:00,12,97.55,97.55,97.35,97.35,23
20111201|2011-08-12 01:30,12,97.26,97.31,97.2,97.3,24
20111201|2011-08-12 02:00,12,97.25,97.5,97.25,97.26,15
20111201|2011-08-12 02:30,12,97.26,97.85,97.26,97.85,56
20111201|2011-08-12 03:00,12,97.8,97.9,97.6,97.9,6
20111201|2011-08-12 03:30,12,97.9,98.3,97.9,98.3,116
20111201|2011-08-12 04:00,12,98.3,98.31,98.2,98.31,30
20111201|2011-08-12 04:30,12,98.31,98.41,98.2,98.34,122
20111201|2011-08-12 05:00,12,98.4,98.59,98.35,98.59,43
20111201|2011-08-12 05:30,12,98.5,98.59,98.5,98.5,33
20111201|2011-08-12 06:00,12,98.5,98.6,98.5,98.5,13
20111201|2011-08-12 06:30,12,98.5,98.5,98.21,98.45,25
20111201|2011-08-12 07:00,12,98.4,98.5,98.29,98.5,61
20111201|2011-08-12 07:30,12,98.32,98.82,98.31,98.7,124
20111201|2011-08-12 08:00,12,98.7,98.75,98.48,98.55,123
20111201|2011-08-12 08:30,12,98.55,98.87,98.5,98.61,196
20111201|2011-08-12 09:00,12,98.61,98.82,98.43,98.67,126
20111201|2011-08-12 09:30,12,98.63,100.39,98.3,100.38,2025
20111201|2011-08-12 10:00,12,100.39,100.52,100,100.48,1309
20111201|2011-08-12 10:30,12,100.49,100.52,100.33,100.52,211
20111201|2011-08-12 11:00,12,100.52,100.52,100.42,100.42,431
20111201|2011-08-12 11:30,12,100.42,100.52,100.33,100.52,86
20111201|2011-08-12 12:00,12,100.52,100.52,100.52,100.52,26
20111201|2011-08-12 12:30,12,100.52,100.52,100.52,100.52,145
20111201|2011-08-12 13:00,12,100.52,100.52,100.52,100.52,45
20111201|2011-08-14 20:00,15,101.02,101.56,100.65,101.14,384
20111201|2011-08-14 20:30,15,101.05,101.1,100.76,100.95,56
20111201|2011-08-14 21:00,15,101,101.12,100.95,101.12,97
20111201|2011-08-14 21:30,15,101,101,100.75,101,141
20111201|2011-08-14 22:00,15,100.93,101,100.93,100.95,7
20111201|2011-08-14 22:30,15,101,101.01,101,101.01,22
20111201|2011-08-14 23:00,15,101.01,101.13,101.01,101.13,7
20111201|2011-08-14 23:30,15,101.14,101.14,100.94,101.14,9
20111201|2011-08-15 00:00,15,101.14,101.16,101.14,101.16,14
20111201|2011-08-15 00:30,15,101.16,101.16,101.1,101.15,11
20111201|2011-08-15 01:00,15,101.16,101.21,101.05,101.21,50
20111201|2011-08-15 01:30,15,101.22,101.25,101.1,101.1,22
20111201|2011-08-15 02:00,15,101.1,101.2,100.52,100.98,48
20111201|2011-08-15 02:30,15,100.98,101.31,100.98,101.31,34
20111201|2011-08-15 03:00,15,101.32,101.4,101.32,101.4,25
20111201|2011-08-15 03:30,15,101.4,101.57,101.3,101.3,46
20111201|2011-08-15 04:00,15,101.3,101.5,101.27,101.27,15
20111201|2011-08-15 04:30,15,101.17,101.17,100.88,101.02,35
20111201|2011-08-15 05:00,15,101.03,101.05,101.02,101.05,5
20111201|2011-08-15 05:30,15,101.06,101.3,101.06,101.3,22
20111201|2011-08-15 06:00,15,101.48,101.48,101.46,101.46,4
20111201|2011-08-15 06:30,15,101.45,102,101.44,101.8,124
20111201|2011-08-15 07:00,15,101.8,102.76,101.8,102.28,321
20111201|2011-08-15 07:30,15,102.55,102.85,102.25,102.6,160
20111201|2011-08-15 08:00,15,102.6,102.6,101.64,101.75,300
20111201|2011-08-15 08:30,15,101.75,102.25,101.75,102.12,168
20111201|2011-08-15 09:00,15,102.12,103.2,102.12,102.6,343
20111201|2011-08-15 09:30,15,102.6,104.31,102.6,104.25,1313
20111201|2011-08-15 10:00,15,104.25,104.45,103.44,103.81,762
20111201|2011-08-15 10:30,15,104.14,105.52,104.13,105.49,1871
20111201|2011-08-15 11:00,15,105.49,105.52,105.1,105.2,213
20111201|2011-08-15 11:30,15,105.15,105.4,105,105,231
20111201|2011-08-15 12:00,15,104.92,105.14,103.5,104.23,339
20111201|2011-08-15 12:30,15,104.24,104.49,103.31,103.5,532
20111201|2011-08-15 13:00,15,103.32,104.45,103.26,104.26,1294
20111201|2011-08-15 20:00,16,104.04,104.24,102.36,102.36,316
20111201|2011-08-15 20:30,16,102.36,102.5,102.36,102.5,92
20111201|2011-08-15 21:00,16,102.49,102.6,102.38,102.6,34
20111201|2011-08-15 21:30,16,102.48,102.5,102.42,102.5,24
20111201|2011-08-15 22:00,16,102.43,102.69,102.43,102.5,12
20111201|2011-08-15 22:30,16,102.79,103.2,102.79,103.2,48
20111201|2011-08-15 23:00,16,103.01,103.36,103.01,103.1,12
20111201|2011-08-15 23:30,16,103,103.29,102.74,103.29,8
20111201|2011-08-16 00:00,16,102.98,102.98,102.75,102.75,7
20111201|2011-08-16 00:30,16,102.8,102.8,102.42,102.5,49
20111201|2011-08-16 01:00,16,102.5,102.69,102.43,102.5,119
20111201|2011-08-16 01:30,16,102.71,103.14,102.6,103,22
20111201|2011-08-16 02:00,16,102.74,103,102.58,102.58,18
20111201|2011-08-16 02:30,16,102.6,103.22,102.6,103.13,29
20111201|2011-08-16 03:00,16,102.75,103.21,102.75,103.21,4
20111201|2011-08-16 03:30,16,103,103.21,103,103.21,16
20111201|2011-08-16 04:00,16,103.41,103.49,103.41,103.49,11
20111201|2011-08-16 04:30,16,103.47,103.49,103.47,103.49,4
20111201|2011-08-16 05:00,16,103.46,103.6,103.37,103.6,30
20111201|2011-08-16 05:30,16,103.6,103.9,103.6,103.7,30
20111201|2011-08-16 06:00,16,103.7,103.86,103.4,103.4,15
20111201|2011-08-16 06:30,16,103.38,103.45,103.25,103.45,7
20111201|2011-08-16 07:00,16,103.31,103.58,103,103.02,57
20111201|2011-08-16 07:30,16,103.04,103.43,103,103.1,87
20111201|2011-08-16 08:00,16,103.29,103.52,103.19,103.37,104
20111201|2011-08-16 08:30,16,103.43,103.58,103.19,103.38,189
20111201|2011-08-16 09:00,16,103.38,103.54,102.71,103.38,294
20111201|2011-08-16 09:30,16,103.44,103.5,102.8,103.37,497
20111201|2011-08-16 10:00,16,103.38,104,102.87,103,548
20111201|2011-08-16 10:30,16,103.2,103.2,102.77,102.77,217
20111201|2011-08-16 11:00,16,102.8,103.37,102.64,103.1,427
20111201|2011-08-16 11:30,16,102.96,103.29,102.93,103.15,101
20111201|2011-08-16 12:00,16,103.15,103.15,102.75,103,229
20111201|2011-08-16 12:30,16,103.01,103.35,102.9,103.19,143
20111201|2011-08-16 13:00,16,103.2,104.1,103.2,104.1,911
20111201|2011-08-16 20:00,17,103.85,104.4,103.1,103.61,158
20111201|2011-08-16 20:30,17,103.51,103.67,103.01,103.32,58
20111201|2011-08-16 21:00,17,103.28,103.32,103.21,103.21,8
20111201|2011-08-16 21:30,17,103.17,103.44,103.06,103.06,39
20111201|2011-08-16 22:00,17,103.1,103.88,102.88,103.88,106
20111201|2011-08-16 22:30,17,103.88,103.98,103.8,103.98,45
20111201|2011-08-16 23:00,17,103.98,103.98,103.98,103.98,4
20111201|2011-08-16 23:30,17,103.75,103.75,103.54,103.54,5
20111201|2011-08-17 00:00,17,103.88,103.98,103.64,103.64,25
20111201|2011-08-17 00:30,17,103.88,103.88,103.6,103.8,8
20111201|2011-08-17 01:00,17,103.5,103.77,103.42,103.77,8
20111201|2011-08-17 01:30,17,103.66,103.72,103.49,103.49,28
20111201|2011-08-17 02:00,17,103.6,103.94,103.6,103.62,16
20111201|2011-08-17 03:00,17,103.91,104.01,103.9,103.9,26
20111201|2011-08-17 03:30,17,103.8,103.99,103.8,103.95,9
20111201|2011-08-17 04:00,17,104,104.6,104,104.55,145
20111201|2011-08-17 04:30,17,104.52,104.53,104.22,104.35,8
20111201|2011-08-17 05:00,17,104.29,104.35,104.29,104.35,3
20111201|2011-08-17 05:30,17,104.35,104.67,104.32,104.54,66
20111201|2011-08-17 06:00,17,104.54,105.1,104.54,105.1,81
20111201|2011-08-17 06:30,17,105.1,105.61,105.1,105.61,205
20111201|2011-08-17 07:00,17,105.62,106.25,105.59,106.25,610
20111201|2011-08-17 07:30,17,106.25,106.27,105.7,106.06,324
20111201|2011-08-17 08:00,17,106.18,106.68,105.84,106.25,540
20111201|2011-08-17 08:30,17,105.88,107.3,105.88,107.05,745
20111201|2011-08-17 09:00,17,107,107.85,106.95,107.5,1302
20111201|2011-08-17 09:30,17,107.33,107.85,107.33,107.85,1406
20111201|2011-08-17 10:00,17,107.85,107.85,106.68,107.35,1018
20111201|2011-08-17 10:30,17,107.45,107.85,107.19,107.83,617
20111201|2011-08-17 11:00,17,107.85,107.85,107.18,107.78,264
20111201|2011-08-17 11:30,17,107.79,107.85,107.77,107.85,112
20111201|2011-08-17 12:00,17,107.85,107.85,107.85,107.85,443
20111201|2011-08-17 12:30,17,107.85,107.85,107.85,107.85,15
20111201|2011-08-17 13:00,17,107.85,107.85,107.3,107.85,763
20111201|2011-08-17 20:00,18,107.85,108,106.32,106.5,253
20111201|2011-08-17 20:30,18,106.65,106.75,106.51,106.7,33
20111201|2011-08-17 21:00,18,106.54,106.8,106.52,106.62,22
20111201|2011-08-17 21:30,18,106.65,107.01,106.52,106.78,101
20111201|2011-08-17 22:00,18,106.83,106.85,106.61,106.71,26
20111201|2011-08-17 22:30,18,106.82,107.39,106.65,107.39,14
20111201|2011-08-17 23:00,18,107.35,107.5,106.71,107.5,20
20111201|2011-08-17 23:30,18,107.55,108,107.5,107.9,37
20111201|2011-08-18 00:00,18,107.56,107.56,107.18,107.18,12
20111201|2011-08-18 00:30,18,107.19,107.25,107,107.01,58
20111201|2011-08-18 01:00,18,107.01,107.44,106.8,106.8,44
20111201|2011-08-18 01:30,18,106.93,107.43,106.93,107,27
20111201|2011-08-18 02:00,18,107,107.28,106.81,107.01,71
20111201|2011-08-18 02:30,18,107,107,106.76,106.99,61
20111201|2011-08-18 03:00,18,107,107.36,106.82,107.36,36
20111201|2011-08-18 03:30,18,107.3,107.3,107.02,107.03,14
20111201|2011-08-18 04:00,18,107.02,107.31,105.71,106.01,546
20111201|2011-08-18 04:30,18,106,106.6,105.62,105.79,92
20111201|2011-08-18 05:00,18,105.92,106.06,105.92,105.97,17
20111201|2011-08-18 05:30,18,106,106,105.79,105.88,50
20111201|2011-08-18 06:00,18,105.88,106.45,105.88,106.45,31
20111201|2011-08-18 06:30,18,106.25,106.26,105.95,105.95,67
20111201|2011-08-18 07:00,18,106.3,106.35,105.45,105.55,363
20111201|2011-08-18 07:30,18,105.94,106.32,105.51,106.32,87
20111201|2011-08-18 08:00,18,106.21,106.4,105.45,105.97,415
20111201|2011-08-18 08:30,18,106,106,103.93,104.09,1012
20111201|2011-08-18 09:00,18,104.09,104.46,103.82,103.89,803
20111201|2011-08-18 09:30,18,103.89,106.4,103.89,106.39,866
20111201|2011-08-18 10:00,18,106.39,106.45,105.35,105.85,579
20111201|2011-08-18 10:30,18,105.96,105.99,105.64,105.91,129
20111201|2011-08-18 11:00,18,105.9,106.28,105.71,106.28,270
20111201|2011-08-18 11:30,18,106.21,107.33,106.21,107.33,976
20111201|2011-08-18 12:00,18,107.35,107.39,106.67,106.75,339
20111201|2011-08-18 12:30,18,106.76,106.9,106.44,106.88,87
20111201|2011-08-18 13:00,18,106.92,107.31,106.41,107.15,662
20111201|2011-08-18 20:00,19,106.5,106.95,106.25,106.25,144
20111201|2011-08-18 20:30,19,106.63,106.95,106.33,106.95,78
20111201|2011-08-18 21:00,19,106.9,106.9,106.81,106.9,16
20111201|2011-08-18 21:30,19,106.75,106.75,106.44,106.65,13
20111201|2011-08-18 22:00,19,106.55,106.87,106.45,106.8,32
20111201|2011-08-18 22:30,19,106.8,106.8,106.5,106.5,2
20111201|2011-08-18 23:00,19,106.5,106.5,106.5,106.5,3
20111201|2011-08-18 23:30,19,106.5,106.5,106.5,106.5,1
20111201|2011-08-19 00:00,19,106.5,106.5,106.5,106.5,1
20111201|2011-08-19 00:30,19,106.42,106.89,106.03,106.1,75
20111201|2011-08-19 01:00,19,106.03,106.05,105.96,106.05,73
20111201|2011-08-19 01:30,19,106.3,106.59,106.12,106.59,106
20111201|2011-08-19 02:00,19,106.48,106.48,106.01,106.01,35
20111201|2011-08-19 02:30,19,106.01,106.08,105.89,106.08,51
20111201|2011-08-19 03:00,19,106.08,106.08,105.65,105.65,58
20111201|2011-08-19 03:30,19,105.65,105.65,105.55,105.55,39
20111201|2011-08-19 04:00,19,105.88,106.04,105.7,106.04,35
20111201|2011-08-19 04:30,19,106.04,106.04,105.62,105.94,36
20111201|2011-08-19 05:00,19,105.93,106.69,105.83,106.62,153
20111201|2011-08-19 05:30,19,106.62,106.72,106.35,106.55,95
20111201|2011-08-19 06:00,19,106.65,106.72,106.36,106.36,43
20111201|2011-08-19 06:30,19,106.63,106.73,106.15,106.73,44
20111201|2011-08-19 07:00,19,106.8,106.99,106.65,106.7,148
20111201|2011-08-19 07:30,19,106.75,107.2,106.75,107.18,106
20111201|2011-08-19 08:00,19,107.15,107.2,106.4,106.63,89
20111201|2011-08-19 08:30,19,106.67,107.25,106.53,107.15,158
20111201|2011-08-19 09:00,19,107.22,107.8,107.15,107.75,362
20111201|2011-08-19 09:30,19,107.8,108.39,107.5,107.86,815
20111201|2011-08-19 10:00,19,107.98,108.13,107.5,107.75,356
20111201|2011-08-19 10:30,19,107.74,107.74,105.26,106.07,1049
20111201|2011-08-19 11:00,19,106.06,106.25,105.68,106.1,194
20111201|2011-08-19 11:30,19,106.21,106.39,105.89,106.01,180
20111201|2011-08-19 12:00,19,106.14,106.52,106.1,106.21,157
20111201|2011-08-19 12:30,19,106.2,106.36,105.82,105.9,240
20111201|2011-08-19 13:00,19,106.1,106.39,105.13,105.3,1175
20111201|2011-08-21 20:00,22,105,105.51,104.16,105.05,180
20111201|2011-08-21 20:30,22,104.75,105.05,104.73,105,23
20111201|2011-08-21 21:00,22,105.28,105.6,105.12,105.55,53
20111201|2011-08-21 21:30,22,105.5,105.5,105.5,105.5,1
20111201|2011-08-21 22:00,22,105.39,105.39,105.39,105.39,1
20111201|2011-08-21 22:30,22,105.39,105.39,105.13,105.14,6
20111201|2011-08-21 23:00,22,105.1,105.1,104.95,105,11
20111201|2011-08-21 23:30,22,105.34,105.35,105.34,105.35,3
20111201|2011-08-22 00:00,22,105.05,105.05,105.05,105.05,1
20111201|2011-08-22 00:30,22,105.05,105.05,104.78,104.78,32
20111201|2011-08-22 01:00,22,104.78,104.78,104.78,104.78,24
20111201|2011-08-22 01:30,22,104.78,105.12,104.78,105,13
20111201|2011-08-22 02:00,22,105.12,105.43,104.88,104.9,55
20111201|2011-08-22 02:30,22,105.25,105.3,104.97,105.3,53
20111201|2011-08-22 03:00,22,105.22,105.22,105.1,105.1,9
20111201|2011-08-22 03:30,22,105.1,105.42,105.1,105.2,39
20111201|2011-08-22 04:00,22,105.2,105.78,105.19,105.78,66
20111201|2011-08-22 04:30,22,105.51,105.7,105.26,105.27,25
20111201|2011-08-22 05:00,22,105.25,105.65,105.2,105.36,33
20111201|2011-08-22 05:30,22,105.63,105.7,105.63,105.7,14
20111201|2011-08-22 06:00,22,105.64,105.93,105.64,105.92,43
20111201|2011-08-22 06:30,22,105.75,106.2,105.75,106.1,33
20111201|2011-08-22 07:00,22,106.15,106.5,105.52,105.81,163
20111201|2011-08-22 07:30,22,105.8,106.73,105.8,106.42,107
20111201|2011-08-22 08:00,22,106.19,106.74,106.15,106.48,38
20111201|2011-08-22 08:30,22,106.64,107,105.96,106.95,169
20111201|2011-08-22 09:00,22,106.88,107.01,106.01,106.06,221
20111201|2011-08-22 09:30,22,106.19,107.37,106.12,107.31,443
20111201|2011-08-22 10:00,22,107.27,107.69,107.12,107.55,564
20111201|2011-08-22 10:30,22,107.55,107.82,106.44,106.44,693
20111201|2011-08-22 11:00,22,106.46,106.6,105.82,106.32,564
20111201|2011-08-22 11:30,22,106.15,106.7,106.05,106.7,175
20111201|2011-08-22 12:00,22,106.67,107.5,106.67,107.49,600
20111201|2011-08-22 12:30,22,107.5,107.55,106.45,106.87,385
20111201|2011-08-22 13:00,22,106.87,106.9,105.97,106.22,687
20111201|2011-08-22 20:00,23,106.45,106.49,106,106.25,86
20111201|2011-08-22 20:30,23,106.3,106.6,106.3,106.5,22
20111201|2011-08-22 21:00,23,106.5,106.5,106.5,106.5,2
20111201|2011-08-22 21:30,23,106.5,106.6,106.5,106.6,5
20111201|2011-08-22 22:00,23,106.62,106.7,106.5,106.7,12
20111201|2011-08-22 22:30,23,106.73,106.74,106.6,106.73,22
20111201|2011-08-23 00:00,23,106.73,106.73,106.73,106.73,3
20111201|2011-08-23 00:30,23,106.73,106.95,106.73,106.95,13
20111201|2011-08-23 01:00,23,106.81,106.81,106.65,106.65,7
20111201|2011-08-23 01:30,23,106.8,106.9,106.8,106.85,10
20111201|2011-08-23 02:00,23,107.09,107.21,107.09,107.21,20
20111201|2011-08-23 02:30,23,107.16,107.16,106.75,106.75,41
20111201|2011-08-23 03:00,23,106.91,107.15,106.78,106.92,12
20111201|2011-08-23 03:30,23,106.81,106.81,106.01,106.01,64
20111201|2011-08-23 04:00,23,106,106.29,105.85,106.05,61
20111201|2011-08-23 04:30,23,106.1,106.24,106.01,106.1,9
20111201|2011-08-23 05:00,23,106.16,106.24,106.06,106.24,14
20111201|2011-08-23 05:30,23,106.25,106.31,106.25,106.31,9
20111201|2011-08-23 06:00,23,106.2,106.42,106.2,106.3,10
20111201|2011-08-23 06:30,23,106.31,106.95,106.3,106.53,40
20111201|2011-08-23 07:00,23,106.54,107.02,106.5,106.86,43
20111201|2011-08-23 07:30,23,106.74,106.75,105.85,106,75
20111201|2011-08-23 08:00,23,106.16,106.5,105.99,106.19,66
20111201|2011-08-23 08:30,23,106.01,107.25,105.91,106.89,116
20111201|2011-08-23 09:00,23,106.98,107.24,106.35,106.35,382
20111201|2011-08-23 09:30,23,106.51,107.13,105.33,106.5,921
20111201|2011-08-23 10:00,23,106.42,106.6,106.2,106.35,154
20111201|2011-08-23 10:30,23,106.42,106.43,106.09,106.17,401
20111201|2011-08-23 11:00,23,106.3,106.55,106.2,106.2,180
20111201|2011-08-23 11:30,23,106.41,106.54,106.38,106.4,23
20111201|2011-08-23 12:00,23,106.43,106.45,106.06,106.17,85
20111201|2011-08-23 12:30,23,106.17,106.4,104.27,105.1,536
20111201|2011-08-23 13:00,23,105.1,105.8,104.8,105.8,824
20111201|2011-08-23 20:00,24,105.59,106.3,105.28,105.86,49
20111201|2011-08-23 20:30,24,105.85,106.12,105.65,106,36
20111201|2011-08-23 21:30,24,105.85,105.85,105.62,105.62,17
20111201|2011-08-23 22:00,24,105.8,105.8,105.75,105.75,4
20111201|2011-08-23 22:30,24,105.68,105.68,105.25,105.6,5
20111201|2011-08-23 23:00,24,105.64,105.65,105.45,105.45,4
20111201|2011-08-24 01:00,24,105.6,106.55,105.6,106.55,216
20111201|2011-08-24 01:30,24,106.61,107.03,106.61,106.94,296
20111201|2011-08-24 02:00,24,106.94,107.03,106.5,106.99,100
20111201|2011-08-24 02:30,24,106.97,107.03,106.7,106.76,46
20111201|2011-08-24 03:00,24,106.76,106.9,106.39,106.9,88
20111201|2011-08-24 03:30,24,106.95,106.99,106.83,106.99,89
20111201|2011-08-24 04:00,24,106.97,107.4,106.9,107.28,200
20111201|2011-08-24 04:30,24,107.4,107.74,107.4,107.72,216
20111201|2011-08-24 05:00,24,107.63,107.8,107.54,107.7,233
20111201|2011-08-24 05:30,24,107.6,107.9,107.53,107.82,78
20111201|2011-08-24 06:00,24,107.8,107.94,107.71,107.71,65
20111201|2011-08-24 06:30,24,107.64,107.78,107.49,107.78,53
20111201|2011-08-24 07:00,24,107.86,108.1,107.3,107.75,318
20111201|2011-08-24 07:30,24,107.75,107.89,107.15,107.57,118
20111201|2011-08-24 08:00,24,107.46,107.53,106.7,106.91,98
20111201|2011-08-24 08:30,24,106.85,107.59,106.74,107.4,150
20111201|2011-08-24 09:00,24,107.4,107.52,107.1,107.35,243
20111201|2011-08-24 09:30,24,107.35,108.86,107.13,108.76,1487
20111201|2011-08-24 10:00,24,108.76,109,107.45,108.03,1128
20111201|2011-08-24 10:30,24,108.06,108.12,105.14,105.99,1181
20111201|2011-08-24 11:00,24,105.92,106.28,104.9,105.1,1223
20111201|2011-08-24 11:30,24,105.11,105.36,104.72,105.04,622
20111201|2011-08-24 12:00,24,105.03,105.78,104.61,105.68,584
20111201|2011-08-24 12:30,24,105.6,106.75,105.45,106.15,268
20111201|2011-08-24 13:00,24,106.09,106.33,104.89,105.63,701
20111201|2011-08-24 20:00,25,105.45,105.68,105.2,105.68,91
20111201|2011-08-24 20:30,25,105.53,105.73,105.44,105.57,14
20111201|2011-08-24 21:00,25,105.51,105.85,105.44,105.67,22
20111201|2011-08-24 21:30,25,105.64,105.7,105.44,105.7,7
20111201|2011-08-24 22:00,25,105.7,105.7,105.5,105.5,4
20111201|2011-08-24 22:30,25,105.61,105.77,105.61,105.77,6
20111201|2011-08-24 23:00,25,105.78,105.79,105.65,105.65,4
20111201|2011-08-24 23:30,25,105.65,105.8,105.51,105.51,5
20111201|2011-08-25 00:00,25,105.61,105.78,105.53,105.78,3
20111201|2011-08-25 00:30,25,105.65,105.65,105.65,105.65,2
20111201|2011-08-25 01:00,25,105.73,105.89,105.73,105.8,18
20111201|2011-08-25 01:30,25,105.85,105.88,105.8,105.88,7
20111201|2011-08-25 02:00,25,105.94,106.39,105.94,106.39,43
20111201|2011-08-25 02:30,25,106.39,106.39,106,106,29
20111201|2011-08-25 03:00,25,106.24,106.27,105.65,106.27,15
20111201|2011-08-25 03:30,25,106.32,106.36,106.1,106.1,12
20111201|2011-08-25 04:00,25,105.94,105.94,105.51,105.57,15
20111201|2011-08-25 04:30,25,105.58,105.58,105.44,105.44,37
20111201|2011-08-25 05:00,25,105.45,105.55,105.44,105.55,25
20111201|2011-08-25 05:30,25,105.55,105.55,105.54,105.54,6
20111201|2011-08-25 06:00,25,105.63,105.82,105.55,105.77,32
20111201|2011-08-25 06:30,25,105.71,105.79,105.38,105.67,44
20111201|2011-08-25 07:00,25,105.69,105.92,105.06,105.25,186
20111201|2011-08-25 07:30,25,105.12,105.16,102.45,103.01,2212
20111201|2011-08-25 08:00,25,103.05,104.09,102.84,103.05,690
20111201|2011-08-25 08:30,25,103.04,103.83,102.3,102.39,798
20111201|2011-08-25 09:00,25,102.39,102.63,101.86,101.92,1015
20111201|2011-08-25 09:30,25,101.87,102.48,101.74,102.18,879
20111201|2011-08-25 10:00,25,102.15,102.5,102,102.02,370
20111201|2011-08-25 10:30,25,102.01,102.93,101.96,102.7,321
20111201|2011-08-25 11:00,25,102.73,103.48,102.47,102.57,339
20111201|2011-08-25 11:30,25,102.55,103.7,102.48,103.08,372
20111201|2011-08-25 12:00,25,103.25,103.67,103.01,103.45,133
20111201|2011-08-25 12:30,25,103.2,103.35,102.66,102.97,275
20111201|2011-08-25 13:00,25,102.84,103.5,102.78,103.48,596
20111201|2011-08-25 20:00,26,103.86,103.86,103.24,103.4,65
20111201|2011-08-25 20:30,26,103.6,103.6,103.39,103.45,3
20111201|2011-08-25 21:00,26,103.5,103.5,103.25,103.45,12
20111201|2011-08-25 21:30,26,103.26,103.26,103.25,103.25,6
20111201|2011-08-25 22:00,26,103.25,103.38,103.25,103.25,8
20111201|2011-08-25 22:30,26,103.25,103.43,103.25,103.43,3
20111201|2011-08-25 23:30,26,103.45,103.58,103.3,103.4,12
20111201|2011-08-26 00:00,26,103.4,103.4,103.4,103.4,3
20111201|2011-08-26 00:30,26,103.35,103.46,103.25,103.25,27
20111201|2011-08-26 01:00,26,103.37,103.61,103.31,103.55,25
20111201|2011-08-26 01:30,26,103.3,103.45,103.3,103.45,15
20111201|2011-08-26 02:00,26,103.35,103.36,103.29,103.33,14
20111201|2011-08-26 02:30,26,103.33,103.41,103.23,103.23,32
20111201|2011-08-26 03:00,26,103.24,103.24,103.23,103.24,7
20111201|2011-08-26 03:30,26,103.24,103.47,103.23,103.25,16
20111201|2011-08-26 04:00,26,103.36,103.44,103.36,103.44,11
20111201|2011-08-26 04:30,26,103.36,103.6,103.21,103.4,64
20111201|2011-08-26 05:00,26,103.4,103.64,103.21,103.5,28
20111201|2011-08-26 05:30,26,103.3,103.3,103.3,103.3,1
20111201|2011-08-26 06:00,26,103.41,103.49,103.35,103.49,5
20111201|2011-08-26 06:30,26,103.35,103.56,103.25,103.25,26
20111201|2011-08-26 07:00,26,103.45,103.56,103.27,103.56,28
20111201|2011-08-26 07:30,26,103.46,103.51,102.15,102.48,443
20111201|2011-08-26 08:00,26,102.47,103.29,102.16,103.06,148
20111201|2011-08-26 08:30,26,103.17,103.46,102.87,102.87,144
20111201|2011-08-26 09:00,26,103.09,103.51,102.49,103.5,424
20111201|2011-08-26 09:30,26,103.55,103.85,102.76,103.45,493
20111201|2011-08-26 10:00,26,103.35,103.65,103.18,103.27,144
20111201|2011-08-26 10:30,26,103.25,104.07,103.11,103.88,397
20111201|2011-08-26 11:00,26,103.87,104.79,103.72,104.74,384
20111201|2011-08-26 11:30,26,104.74,104.88,104,104.26,260
20111201|2011-08-26 12:00,26,104.3,104.4,103.41,103.61,242
20111201|2011-08-26 12:30,26,103.6,104.45,103.6,104.15,156
20111201|2011-08-26 13:00,26,104.18,104.7,104.18,104.55,719
20111201|2011-08-28 20:00,29,104.1,104.7,103.5,103.5,78
20111201|2011-08-28 20:30,29,103.65,104.03,103.55,103.75,9
20111201|2011-08-28 21:00,29,103.65,103.85,103.51,103.85,9
20111201|2011-08-28 21:30,29,103.97,104.13,103.95,104.06,4
20111201|2011-08-28 22:00,29,104.01,104.02,104.01,104.02,4
20111201|2011-08-28 22:30,29,104.02,104.1,104.02,104.1,2
20111201|2011-08-28 23:00,29,104.13,104.3,104.13,104.3,28
20111201|2011-08-28 23:30,29,104.3,104.3,104.3,104.3,10
20111201|2011-08-29 00:30,29,104.03,104.08,104.02,104.08,9
20111201|2011-08-29 01:00,29,104.02,104.29,104.02,104.29,18
20111201|2011-08-29 01:30,29,104.29,104.39,104.24,104.32,32
20111201|2011-08-29 02:00,29,104.31,104.32,104.31,104.32,9
20111201|2011-08-29 02:30,29,104.32,104.32,104.21,104.21,8
20111201|2011-08-29 03:00,29,104.21,104.32,103.84,104.32,14
20111201|2011-08-29 03:30,29,104.3,104.88,104.11,104.62,52
20111201|2011-08-29 04:00,29,104.62,104.85,104.31,104.36,16
20111201|2011-08-29 04:30,29,104.56,104.58,104.43,104.57,10
20111201|2011-08-29 05:00,29,104.58,104.65,104.51,104.55,23
20111201|2011-08-29 05:30,29,104.55,104.62,104.5,104.62,15
20111201|2011-08-29 06:00,29,104.47,104.5,104.47,104.5,3
20111201|2011-08-29 06:30,29,104.47,104.59,104.16,104.24,121
20111201|2011-08-29 07:00,29,104.26,104.83,104.26,104.56,68
20111201|2011-08-29 07:30,29,104.72,105.24,104.72,105.24,222
20111201|2011-08-29 08:00,29,105.24,105.24,105,105.05,174
20111201|2011-08-29 08:30,29,105.1,105.1,104.71,105,203
20111201|2011-08-29 09:00,29,105,105.29,104.94,105.12,289
20111201|2011-08-29 09:30,29,104.99,105.29,104.76,105.18,288
20111201|2011-08-29 10:00,29,105.12,105.78,104.92,105.76,385
20111201|2011-08-29 10:30,29,105.71,105.76,105.16,105.22,214
20111201|2011-08-29 11:00,29,105.2,105.25,104.66,105.08,364
20111201|2011-08-29 11:30,29,105.08,105.16,104.75,104.92,138
20111201|2011-08-29 12:00,29,105.06,105.33,104.95,104.95,111
20111201|2011-08-29 12:30,29,104.95,105.24,104.63,105,135
20111201|2011-08-29 13:00,29,105,105.1,104.51,104.55,506
20111201|2011-08-29 20:00,30,104.7,105.3,104.35,105.02,27
20111201|2011-08-29 20:30,30,105.08,105.42,105.08,105.42,16
20111201|2011-08-29 21:00,30,105.39,105.85,105.39,105.76,92
20111201|2011-08-29 21:30,30,105.75,105.79,105.3,105.3,16
20111201|2011-08-29 22:00,30,105.3,105.75,105.2,105.57,17
20111201|2011-08-29 22:30,30,105.4,105.51,104.76,105.51,33
20111201|2011-08-29 23:00,30,105.24,105.78,105.24,105.66,43
20111201|2011-08-29 23:30,30,105.3,105.44,105.24,105.24,6
20111201|2011-08-30 00:00,30,105.25,105.28,105.25,105.28,5
20111201|2011-08-30 00:30,30,105.34,105.34,105.14,105.14,27
20111201|2011-08-30 01:00,30,105.17,105.17,105.17,105.17,1
20111201|2011-08-30 02:00,30,104.91,105,104.84,105,13
20111201|2011-08-30 02:30,30,105,105,105,105,3
20111201|2011-08-30 03:00,30,105.01,105.01,104.55,104.55,39
20111201|2011-08-30 03:30,30,104.55,104.55,104.25,104.41,58
20111201|2011-08-30 04:00,30,104.5,104.69,104.33,104.33,3
20111201|2011-08-30 04:30,30,104.43,104.49,104.24,104.49,57
20111201|2011-08-30 05:00,30,104.27,104.31,104.24,104.31,21
20111201|2011-08-30 05:30,30,104.26,104.43,104.26,104.43,7
20111201|2011-08-30 06:00,30,104.5,104.75,104.4,104.7,20
20111201|2011-08-30 06:30,30,104.7,104.77,104.7,104.7,20
20111201|2011-08-30 07:00,30,104.7,104.8,104.3,104.3,114
20111201|2011-08-30 07:30,30,104.38,104.64,104.14,104.3,161
20111201|2011-08-30 08:00,30,104.19,104.19,103.64,103.75,320
20111201|2011-08-30 08:30,30,103.94,104.63,103.8,104.04,146
20111201|2011-08-30 09:00,30,104.13,104.58,103.98,104.5,137
20111201|2011-08-30 09:30,30,104.58,105.9,104.5,105.74,958
20111201|2011-08-30 10:00,30,105.74,107,105.42,105.88,1201
20111201|2011-08-30 10:30,30,105.85,106.11,105.39,105.73,308
20111201|2011-08-30 11:00,30,105.85,106.3,105.66,106.15,155
20111201|2011-08-30 11:30,30,106.2,106.49,106,106.1,302
20111201|2011-08-30 12:00,30,106.13,106.32,106,106,247
20111201|2011-08-30 12:30,30,105.94,106.2,105.5,105.93,215
20111201|2011-08-30 13:00,30,105.95,106,105.02,105.16,760
20111201|2011-08-30 20:00,31,105.5,105.51,105.16,105.4,74
20111201|2011-08-30 20:30,31,105.5,105.5,105.46,105.5,9
20111201|2011-08-30 21:00,31,105.33,105.33,105.15,105.16,7
20111201|2011-08-30 21:30,31,105.28,105.28,105.12,105.12,3
20111201|2011-08-30 22:00,31,105.32,105.32,105.32,105.32,2
20111201|2011-08-30 22:30,31,105.5,105.67,105.31,105.31,14
20111201|2011-08-30 23:00,31,105.34,105.4,105.34,105.4,11
20111201|2011-08-30 23:30,31,105.68,105.68,105.51,105.51,2
20111201|2011-08-31 00:00,31,105.5,105.5,105.5,105.5,2
20111201|2011-08-31 00:30,31,105.55,105.55,105.5,105.5,2
20111201|2011-08-31 01:00,31,105.45,105.45,105.41,105.41,6
20111201|2011-08-31 01:30,31,105.33,105.4,105.28,105.28,39
20111201|2011-08-31 02:00,31,105.53,105.55,105.53,105.55,6
20111201|2011-08-31 02:30,31,105.55,106.22,105.55,106.01,46
20111201|2011-08-31 03:00,31,105.55,106,105.55,106,3
20111201|2011-08-31 03:30,31,105.95,105.95,105.47,105.65,42
20111201|2011-08-31 04:00,31,105.47,105.47,105.4,105.47,19
20111201|2011-08-31 04:30,31,105.6,105.6,105.45,105.45,2
20111201|2011-08-31 05:00,31,105.6,105.65,105.3,105.4,15
20111201|2011-08-31 05:30,31,105.31,105.31,105.3,105.3,8
20111201|2011-08-31 06:00,31,105.3,105.32,105.12,105.32,48
20111201|2011-08-31 06:30,31,105.35,105.57,105.29,105.53,29
20111201|2011-08-31 07:00,31,105.53,106.13,105.53,106.05,179
20111201|2011-08-31 07:30,31,106.06,106.41,105.8,106.3,135
20111201|2011-08-31 08:00,31,106.36,106.36,105.83,106.25,83
20111201|2011-08-31 08:30,31,106.31,106.89,106.16,106.83,319
20111201|2011-08-31 09:00,31,106.8,106.8,105.95,106.1,207
20111201|2011-08-31 09:30,31,105.88,106.35,105.61,106.16,412
20111201|2011-08-31 10:00,31,106.22,106.29,106.1,106.24,157
20111201|2011-08-31 10:30,31,106.22,106.23,104.6,104.76,667
20111201|2011-08-31 11:00,31,104.75,105.78,104.75,105.6,214
20111201|2011-08-31 11:30,31,105.59,105.65,105.3,105.49,70
20111201|2011-08-31 12:00,31,105.49,105.92,105.41,105.85,164
20111201|2011-08-31 12:30,31,105.9,106.16,105.6,105.95,273
20111201|2011-08-31 13:00,31,106,106.09,105.15,105.8,814
20111201|2011-08-31 20:00,1,105.86,105.86,105.35,105.35,36
20111201|2011-08-31 20:30,1,105.54,105.55,105.54,105.55,6
20111201|2011-08-31 21:00,1,105.45,105.55,105.45,105.55,3
20111201|2011-08-31 21:30,1,105.6,105.63,105.55,105.55,8
20111201|2011-08-31 22:00,1,105.41,105.41,105.35,105.35,26
20111201|2011-08-31 23:30,1,105.38,105.38,105.36,105.36,4
20111201|2011-09-01 00:00,1,105.36,105.36,105.36,105.36,9
20111201|2011-09-01 00:30,1,105.35,105.6,105.35,105.6,21
20111201|2011-09-01 01:00,1,105.65,105.7,105.35,105.5,17
20111201|2011-09-01 01:30,1,105.42,105.75,105.36,105.5,61
20111201|2011-09-01 02:00,1,105.42,105.75,105.42,105.74,10
20111201|2011-09-01 02:30,1,105.57,105.72,105.41,105.45,17
20111201|2011-09-01 03:00,1,105.41,105.61,105.2,105.25,88
20111201|2011-09-01 03:30,1,105.25,105.31,105.2,105.23,17
20111201|2011-09-01 04:00,1,105.39,105.54,105.3,105.3,39
20111201|2011-09-01 04:30,1,105.24,106.05,105.24,105.44,228
20111201|2011-09-01 05:00,1,105.75,105.75,105.5,105.5,4
20111201|2011-09-01 06:00,1,105.36,105.55,105.36,105.55,6
20111201|2011-09-01 06:30,1,105.5,105.5,105.3,105.3,28
20111201|2011-09-01 07:00,1,105.35,106.28,105.2,106.25,170
20111201|2011-09-01 07:30,1,106.15,106.72,106,106.35,435
20111201|2011-09-01 08:00,1,106.18,107.23,106.15,107.1,662
20111201|2011-09-01 08:30,1,107.07,107.13,106.67,106.71,200
20111201|2011-09-01 09:00,1,106.8,106.96,106.4,106.83,211
20111201|2011-09-01 09:30,1,106.83,106.91,105.75,106.1,886
20111201|2011-09-01 10:00,1,106,106.48,105.55,105.63,610
20111201|2011-09-01 10:30,1,105.77,106.62,105.66,106.4,189
20111201|2011-09-01 11:00,1,106.54,106.62,106.01,106.26,112
20111201|2011-09-01 11:30,1,106.29,106.5,105.8,105.93,117
20111201|2011-09-01 12:00,1,105.81,106.16,105.75,106.03,221
20111201|2011-09-01 12:30,1,106.03,106.03,105.59,105.69,186
20111201|2011-09-01 13:00,1,105.66,106,105.5,105.78,734
20111201|2011-09-01 20:00,2,105.8,106.08,105.78,105.95,32
20111201|2011-09-01 20:30,2,106.08,106.68,106.02,106.2,85
20111201|2011-09-01 21:00,2,106.48,106.57,106.36,106.36,14
20111201|2011-09-01 21:30,2,106.35,106.48,106.2,106.2,6
20111201|2011-09-01 23:00,2,106.3,106.5,106.3,106.3,28
20111201|2011-09-02 00:00,2,106.44,106.5,106.44,106.5,14
20111201|2011-09-02 00:30,2,106.32,106.32,106.29,106.3,5
20111201|2011-09-02 01:00,2,106.26,106.35,106.12,106.35,13
20111201|2011-09-02 01:30,2,106.2,106.2,106.2,106.2,14
20111201|2011-09-02 02:00,2,106.16,106.3,106.15,106.19,10
20111201|2011-09-02 02:30,2,106.28,106.45,106.16,106.44,14
20111201|2011-09-02 03:00,2,106.45,106.59,106.45,106.5,26
20111201|2011-09-02 03:30,2,106.52,106.6,106.45,106.6,46
20111201|2011-09-02 04:00,2,106.6,106.78,106.6,106.73,50
20111201|2011-09-02 04:30,2,106.73,106.93,106.7,106.9,56
20111201|2011-09-02 05:00,2,106.94,106.98,106.92,106.98,30
20111201|2011-09-02 05:30,2,106.98,107,106.92,107,49
20111201|2011-09-02 06:00,2,107.05,107.05,106.77,106.77,18
20111201|2011-09-02 06:30,2,106.82,106.9,106.7,106.7,21
20111201|2011-09-02 07:00,2,106.66,106.91,106.62,106.66,35
20111201|2011-09-02 07:30,2,106.67,106.75,106.16,106.18,271
20111201|2011-09-02 08:00,2,106.17,106.17,105.01,105.06,516
20111201|2011-09-02 08:30,2,105.06,105.6,105.06,105.5,219
20111201|2011-09-02 09:00,2,105.48,105.71,105.18,105.52,358
20111201|2011-09-02 09:30,2,105.48,105.66,105.05,105.6,648
20111201|2011-09-02 10:00,2,105.59,106.1,105.59,105.94,386
20111201|2011-09-02 10:30,2,105.94,106,105.43,105.95,240
20111201|2011-09-02 11:00,2,105.93,105.99,105.79,105.98,138
20111201|2011-09-02 11:30,2,105.97,106.17,105.59,106,596
20111201|2011-09-02 12:00,2,105.88,106,105.65,105.92,259
20111201|2011-09-02 12:30,2,105.93,105.93,105.6,105.76,206
20111201|2011-09-02 13:00,2,105.64,106.04,105.5,105.8,657
20111201|2011-09-05 20:00,6,105.53,105.55,103.86,105.2,288
20111201|2011-09-05 20:30,6,104.76,104.76,104.01,104.71,77
20111201|2011-09-05 21:00,6,104.58,104.58,104.1,104.1,158
20111201|2011-09-05 21:30,6,104.12,104.12,103.9,103.97,120
20111201|2011-09-05 22:00,6,104,104.09,104,104.08,29
20111201|2011-09-05 22:30,6,104.09,104.39,104.09,104.2,13
20111201|2011-09-05 23:00,6,104.2,104.25,104.1,104.1,20
20111201|2011-09-05 23:30,6,104.16,104.3,104.1,104.1,9
20111201|2011-09-06 00:00,6,104.1,104.25,104,104.1,43
20111201|2011-09-06 00:30,6,104.1,104.24,103.9,104.2,57
20111201|2011-09-06 01:00,6,104.2,104.25,104,104,27
20111201|2011-09-06 01:30,6,104.01,104.25,104.01,104.25,20
20111201|2011-09-06 02:00,6,104.25,104.71,104.14,104.5,145
20111201|2011-09-06 02:30,6,104.5,104.95,104.4,104.88,41
20111201|2011-09-06 03:00,6,104.84,105.5,104.6,105.3,134
20111201|2011-09-06 03:30,6,105.31,105.65,105,105.05,115
20111201|2011-09-06 04:00,6,105.02,105.38,104.8,104.96,151
20111201|2011-09-06 04:30,6,104.81,105.4,104.81,105.4,43
20111201|2011-09-06 05:00,6,105.2,105.3,105.2,105.21,9
20111201|2011-09-06 05:30,6,105.25,105.25,105.2,105.2,20
20111201|2011-09-06 06:00,6,105.2,105.4,105.2,105.29,31
20111201|2011-09-06 06:30,6,105.25,105.75,105.2,105.7,80
20111201|2011-09-06 07:00,6,105.55,105.56,105,105,115
20111201|2011-09-06 07:30,6,105.04,105.57,105,105.14,90
20111201|2011-09-06 08:00,6,105.12,105.39,105.02,105.32,73
20111201|2011-09-06 08:30,6,105.25,105.35,105.07,105.16,79
20111201|2011-09-06 09:00,6,105.22,105.56,105.14,105.56,157
20111201|2011-09-06 09:30,6,105.37,105.7,105.07,105.32,454
20111201|2011-09-06 10:00,6,105.33,105.33,105.05,105.24,316
20111201|2011-09-06 10:30,6,105.23,105.36,105.12,105.29,440
20111201|2011-09-06 11:00,6,105.26,105.31,104.81,104.95,327
20111201|2011-09-06 11:30,6,104.89,105.25,104.8,105.08,228
20111201|2011-09-06 12:00,6,105.03,105.7,105.01,105.64,246
20111201|2011-09-06 12:30,6,105.64,106.88,105.51,106.65,685
20111201|2011-09-06 13:00,6,106.65,106.82,106,106.42,1071
20111201|2011-09-06 20:00,7,106.45,106.52,106.02,106.43,32
20111201|2011-09-06 20:30,7,106.35,106.35,105.93,106.19,40
20111201|2011-09-06 21:00,7,106.02,106.02,105.89,105.94,33
20111201|2011-09-06 21:30,7,106,106.08,106,106.05,14
20111201|2011-09-06 22:00,7,106.01,106.19,105.97,106.19,37
20111201|2011-09-06 22:30,7,106.14,106.16,106.03,106.06,17
20111201|2011-09-06 23:00,7,106.1,106.1,106.05,106.05,7
20111201|2011-09-06 23:30,7,106.05,106.17,105.92,106,37
20111201|2011-09-07 00:00,7,106.13,106.34,106.13,106.34,16
20111201|2011-09-07 00:30,7,106.34,106.42,106.34,106.42,35
20111201|2011-09-07 01:00,7,106.4,106.41,106.4,106.4,7
20111201|2011-09-07 01:30,7,106.4,106.49,106.37,106.37,22
20111201|2011-09-07 02:00,7,106.48,106.5,106.35,106.48,47
20111201|2011-09-07 02:30,7,106.37,107.03,106.37,107.03,180
20111201|2011-09-07 03:00,7,107.08,108.08,107,107.02,330
20111201|2011-09-07 03:30,7,107.18,107.18,106.53,107.1,92
20111201|2011-09-07 04:00,7,107.09,107.2,107.05,107.2,26
20111201|2011-09-07 04:30,7,107.16,107.37,107.1,107.31,37
20111201|2011-09-07 05:00,7,107.32,107.37,107.2,107.28,53
20111201|2011-09-07 05:30,7,107.37,107.6,107.26,107.51,58
20111201|2011-09-07 06:00,7,107.59,107.89,107.59,107.7,121
20111201|2011-09-07 06:30,7,107.6,107.6,107.3,107.3,23
20111201|2011-09-07 07:00,7,107.51,109.86,107.35,109.4,1622
20111201|2011-09-07 07:30,7,109.35,110.25,109.25,110.21,1265
20111201|2011-09-07 08:00,7,110.24,110.28,109.43,110,489
20111201|2011-09-07 08:30,7,110.05,110.34,109.98,110.09,798
20111201|2011-09-07 09:00,7,110.2,110.34,109.92,110.22,418
20111201|2011-09-07 09:30,7,110.15,110.34,110.15,110.34,221
20111201|2011-09-07 10:00,7,110.34,110.34,110.34,110.34,27
20111201|2011-09-07 10:30,7,110.34,110.34,110.34,110.34,42
20111201|2011-09-07 11:00,7,110.34,110.34,110.34,110.34,41
20111201|2011-09-07 11:30,7,110.34,110.34,110.34,110.34,6
20111201|2011-09-07 12:00,7,110.34,110.34,110.34,110.34,3
20111201|2011-09-07 12:30,7,110.34,110.34,110.34,110.34,12
20111201|2011-09-07 13:00,7,110.34,110.34,110.34,110.34,29
20111201|2011-09-07 20:00,8,111.8,113.49,111.17,113.35,1346
20111201|2011-09-07 20:30,8,113.35,113.61,113.25,113.26,292
20111201|2011-09-07 21:00,8,113.45,113.79,112.82,112.82,449
20111201|2011-09-07 21:30,8,113,113.45,113,113.2,64
20111201|2011-09-07 22:00,8,113.2,113.2,112.95,113.15,59
20111201|2011-09-07 22:30,8,113,113.19,112.86,112.9,36
20111201|2011-09-07 23:00,8,112.86,112.99,112.8,112.8,35
20111201|2011-09-07 23:30,8,112.88,113.21,112.8,113.21,38
20111201|2011-09-08 00:00,8,113.21,113.36,113.19,113.35,36
20111201|2011-09-08 00:30,8,113.3,113.65,113.27,113.37,114
20111201|2011-09-08 01:00,8,113.38,113.79,113.31,113.55,142
20111201|2011-09-08 01:30,8,113.6,113.69,113.41,113.49,77
20111201|2011-09-08 02:00,8,113.49,113.69,113.42,113.64,296
20111201|2011-09-08 02:30,8,113.53,113.59,113.1,113.1,201
20111201|2011-09-08 03:00,8,113.1,113.25,113.1,113.25,72
20111201|2011-09-08 03:30,8,113.22,113.5,113.2,113.5,207
20111201|2011-09-08 04:00,8,113.6,113.6,113.43,113.59,54
20111201|2011-09-08 04:30,8,113.55,113.77,113.53,113.72,154
20111201|2011-09-08 05:00,8,113.71,113.76,113.62,113.76,44
20111201|2011-09-08 05:30,8,113.65,113.69,113.52,113.68,97
20111201|2011-09-08 06:00,8,113.59,113.79,113.58,113.6,241
20111201|2011-09-08 06:30,8,113.6,113.79,113.42,113.62,236
20111201|2011-09-08 07:00,8,113.69,113.86,113.62,113.76,543
20111201|2011-09-08 07:30,8,113.82,113.86,113.11,113.51,554
20111201|2011-09-08 08:00,8,113.51,113.88,113.44,113.8,566
20111201|2011-09-08 08:30,8,113.86,114.7,113.7,114.41,1034
20111201|2011-09-08 09:00,8,114.49,114.78,113.8,114.65,888
20111201|2011-09-08 09:30,8,114.61,115.23,114.4,115.16,2977
20111201|2011-09-08 10:00,8,115.19,115.47,114.78,114.99,1431
20111201|2011-09-08 10:30,8,114.95,115.1,113.33,113.62,1161
20111201|2011-09-08 11:00,8,113.52,114.2,113.42,113.65,622
20111201|2011-09-08 11:30,8,113.7,113.79,113.55,113.69,329
20111201|2011-09-08 12:00,8,113.69,114,113.6,113.8,851
20111201|2011-09-08 12:30,8,113.84,113.9,113.48,113.67,505
20111201|2011-09-08 13:00,8,113.74,114.11,113.3,113.6,1523
20111201|2011-09-08 20:00,9,113.7,114,112.35,113.35,233
20111201|2011-09-08 20:30,9,113.2,113.34,112.75,113.24,164
20111201|2011-09-08 21:00,9,113,113,112.91,112.91,7
20111201|2011-09-08 21:30,9,113.03,113.24,113.02,113.04,11
20111201|2011-09-08 22:00,9,113.05,113.14,112.85,112.88,23
20111201|2011-09-08 22:30,9,113,113.01,113,113,22
20111201|2011-09-08 23:00,9,113,113,112.81,112.81,51
20111201|2011-09-08 23:30,9,113.1,113.1,112.9,112.9,4
20111201|2011-09-09 00:00,9,113.1,113.25,112.9,113,41
20111201|2011-09-09 00:30,9,112.9,112.94,112.89,112.9,152
20111201|2011-09-09 01:00,9,113.08,113.08,112.91,113,3
20111201|2011-09-09 01:30,9,113.2,113.26,113.17,113.2,92
20111201|2011-09-09 02:00,9,113.39,113.54,113.21,113.37,39
20111201|2011-09-09 02:30,9,113.41,113.54,113.4,113.54,33
20111201|2011-09-09 03:00,9,113.52,113.59,113.5,113.51,45
20111201|2011-09-09 03:30,9,113.5,114.08,113.5,113.89,135
20111201|2011-09-09 04:00,9,113.9,114.25,113.88,114.14,112
20111201|2011-09-09 04:30,9,114.14,114.18,114,114,54
20111201|2011-09-09 05:00,9,114.07,114.1,113.99,114,49
20111201|2011-09-09 05:30,9,113.96,113.96,113.33,113.34,115
20111201|2011-09-09 06:00,9,113.35,113.35,112.9,112.94,208
20111201|2011-09-09 06:30,9,112.92,113.05,112.72,113,71
20111201|2011-09-09 07:00,9,113.05,113.61,112.92,113.55,141
20111201|2011-09-09 07:30,9,113.57,113.57,112.25,112.42,274
20111201|2011-09-09 08:00,9,112.34,112.64,111.6,112.02,668
20111201|2011-09-09 08:30,9,112.02,112.39,110.44,110.52,1009
20111201|2011-09-09 09:00,9,110.52,111.44,110.46,111.27,682
20111201|2011-09-09 09:30,9,111.16,111.72,111.05,111.48,850
20111201|2011-09-09 10:00,9,111.43,111.8,111.13,111.31,348
20111201|2011-09-09 10:30,9,111.33,112.25,111.1,111.8,416
20111201|2011-09-09 11:00,9,111.62,111.68,111.2,111.21,271
20111201|2011-09-09 11:30,9,111.21,111.48,110.71,111.35,295
20111201|2011-09-09 12:00,9,111.4,111.86,111.2,111.78,301
20111201|2011-09-09 12:30,9,111.7,111.8,111.03,111.24,389
20111201|2011-09-09 13:00,9,111.27,112.33,111.22,112,885
20111201|2011-09-11 20:00,12,111.87,113.25,111.71,113.1,63
20111201|2011-09-11 21:00,12,112.8,112.95,112.52,112.95,22
20111201|2011-09-11 21:30,12,112.78,112.78,112.27,112.27,6
20111201|2011-09-11 22:00,12,112.22,112.22,112.22,112.22,2
20111201|2011-09-11 22:30,12,112.25,112.25,112.22,112.22,9
20111201|2011-09-11 23:30,12,112.4,112.65,112.4,112.65,4
20111201|2011-09-12 00:00,12,112.6,112.65,112.44,112.44,4
20111201|2011-09-12 00:30,12,112.65,112.7,112.55,112.55,14
20111201|2011-09-12 01:00,12,112.6,112.73,112.6,112.73,7
20111201|2011-09-12 01:30,12,112.77,112.78,112.25,112.76,137
20111201|2011-09-12 02:00,12,112.22,112.23,111.89,112,72
20111201|2011-09-12 02:30,12,111.99,112.02,111.88,112,50
20111201|2011-09-12 03:00,12,111.94,112.2,111.92,112.2,26
20111201|2011-09-12 03:30,12,112.29,112.31,111.95,111.95,6
20111201|2011-09-12 04:00,12,111.95,112.2,111.92,112.2,13
20111201|2011-09-12 04:30,12,111.9,112.15,111.9,112.15,5
20111201|2011-09-12 05:00,12,112.15,112.22,112,112.2,59
20111201|2011-09-12 05:30,12,112.25,112.25,111.62,111.72,106
20111201|2011-09-12 06:00,12,111.7,112.3,111.61,111.99,31
20111201|2011-09-12 06:30,12,112.09,112.09,111.8,111.8,12
20111201|2011-09-12 07:00,12,111.83,112.76,111.83,112.2,182
20111201|2011-09-12 07:30,12,111.93,112.6,111.01,111.68,545
20111201|2011-09-12 08:00,12,111.7,112.66,111.32,111.68,212
20111201|2011-09-12 08:30,12,111.68,112.47,111.59,112.05,149
20111201|2011-09-12 09:00,12,112.14,112.45,111.2,112.45,141
20111201|2011-09-12 09:30,12,112.39,112.44,111.06,111.5,702
20111201|2011-09-12 10:00,12,111.35,111.49,111.19,111.43,203
20111201|2011-09-12 10:30,12,111.35,112.01,111.14,111.73,303
20111201|2011-09-12 11:00,12,111.9,111.9,110.9,111.6,376
20111201|2011-09-12 11:30,12,111.5,111.78,111.24,111.75,141
20111201|2011-09-12 12:00,12,111.75,111.9,111.64,111.79,119
20111201|2011-09-12 12:30,12,111.64,112.36,111.3,111.9,322
20111201|2011-09-12 13:00,12,111.98,112.44,111.98,112.31,647
20111201|2011-09-12 20:00,13,112.5,113.1,112.3,113,136
20111201|2011-09-12 20:30,13,113,113.16,112.98,113.16,52
20111201|2011-09-12 21:00,13,113.01,113.01,111.57,112.05,98
20111201|2011-09-12 21:30,13,112.45,112.5,112.3,112.3,6
20111201|2011-09-12 22:00,13,112.35,112.35,112,112.24,26
20111201|2011-09-12 23:00,13,112.2,112.2,112.2,112.2,1
20111201|2011-09-12 23:30,13,112.18,112.25,112.18,112.25,21
20111201|2011-09-13 00:30,13,112.41,112.43,112.38,112.38,3
20111201|2011-09-13 01:00,13,112.39,112.5,112.39,112.45,14
20111201|2011-09-13 01:30,13,112.45,112.55,112.45,112.5,16
20111201|2011-09-13 02:00,13,112.57,112.6,112.5,112.53,36
20111201|2011-09-13 02:30,13,112.52,112.6,112.49,112.5,37
20111201|2011-09-13 03:00,13,112.5,112.56,112.38,112.41,82
20111201|2011-09-13 03:30,13,112.38,112.59,112.38,112.59,42
20111201|2011-09-13 04:00,13,112.59,112.8,112.59,112.8,26
20111201|2011-09-13 04:30,13,112.94,112.95,112.85,112.85,13
20111201|2011-09-13 05:00,13,112.71,112.95,112.68,112.95,21
20111201|2011-09-13 05:30,13,112.95,113.09,112.88,113.08,77
20111201|2011-09-13 06:00,13,113.09,113.23,113.02,113.02,110
20111201|2011-09-13 06:30,13,113.05,113.1,112.73,112.91,85
20111201|2011-09-13 07:00,13,112.96,113.64,112.96,113.43,395
20111201|2011-09-13 07:30,13,113.48,113.5,113.32,113.37,104
20111201|2011-09-13 08:00,13,113.42,113.64,113.42,113.5,104
20111201|2011-09-13 08:30,13,113.56,113.65,112.9,113,342
20111201|2011-09-13 09:00,13,113.05,113.51,113.05,113.42,338
20111201|2011-09-13 09:30,13,113.36,113.42,111.13,111.39,1310
20111201|2011-09-13 10:00,13,111.34,112.13,111.27,111.92,239
20111201|2011-09-13 10:30,13,111.99,112.2,111.66,111.7,188
20111201|2011-09-13 11:00,13,111.73,112.2,111.49,112.04,238
20111201|2011-09-13 11:30,13,112.08,112.81,111.98,112.56,341
20111201|2011-09-13 12:00,13,112.78,112.9,112.5,112.86,144
20111201|2011-09-13 12:30,13,112.86,112.86,112.38,112.63,177
20111201|2011-09-13 13:00,13,112.63,113.18,112.53,112.63,619
20111201|2011-09-13 20:00,14,112.72,112.85,112.6,112.85,45
20111201|2011-09-13 20:30,14,112.8,112.8,112.6,112.6,5
20111201|2011-09-13 21:00,14,112.6,112.6,112.3,112.3,38
20111201|2011-09-13 21:30,14,112.15,112.28,111.73,112.28,109
20111201|2011-09-13 22:00,14,111.99,112,111.69,111.78,145
20111201|2011-09-13 22:30,14,111.85,111.85,111.68,111.68,12
20111201|2011-09-13 23:00,14,111.71,111.84,111.71,111.84,5
20111201|2011-09-13 23:30,14,111.84,112.5,111.59,111.7,44
20111201|2011-09-14 00:00,14,112.36,112.4,112.36,112.4,2
20111201|2011-09-14 00:30,14,111.81,111.81,111.59,111.7,95
20111201|2011-09-14 01:00,14,111.71,111.99,111.71,111.85,58
20111201|2011-09-14 01:30,14,111.84,112.2,111.84,112.18,33
20111201|2011-09-14 02:00,14,112.18,112.4,112.07,112.4,90
20111201|2011-09-14 02:30,14,112.43,112.59,112.43,112.59,118
20111201|2011-09-14 03:00,14,112.61,112.61,112.35,112.37,25
20111201|2011-09-14 03:30,14,112.54,112.6,112.4,112.6,33
20111201|2011-09-14 04:00,14,112.5,112.5,112.37,112.37,5
20111201|2011-09-14 04:30,14,112.5,112.7,112.5,112.7,29
20111201|2011-09-14 05:00,14,112.72,112.74,112.29,112.3,62
20111201|2011-09-14 05:30,14,112.29,112.45,112.15,112.29,74
20111201|2011-09-14 06:00,14,112.14,112.27,112,112.1,60
20111201|2011-09-14 06:30,14,112.01,112.1,111.94,111.97,67
20111201|2011-09-14 07:00,14,112,112.21,111.91,112.02,115
20111201|2011-09-14 07:30,14,112.15,112.24,111.81,112.18,150
20111201|2011-09-14 08:00,14,112.05,113,112.03,113,612
20111201|2011-09-14 08:30,14,113,113.5,112.75,112.99,686
20111201|2011-09-14 09:00,14,112.98,113.2,112.78,113.14,226
20111201|2011-09-14 09:30,14,113.14,113.4,112.69,113.4,592
20111201|2011-09-14 10:00,14,113.42,114.04,113.28,113.42,1049
20111201|2011-09-14 10:30,14,113.42,114,113.42,113.7,253
20111201|2011-09-14 11:00,14,113.8,113.9,113,113.21,304
20111201|2011-09-14 11:30,14,113.07,113.55,113.05,113.17,186
20111201|2011-09-14 12:00,14,113.13,113.77,112.97,113.52,248
20111201|2011-09-14 12:30,14,113.49,113.83,113.29,113.41,232
20111201|2011-09-14 13:00,14,113.4,114.18,113.4,114.15,960
20111201|2011-09-14 20:00,15,114.3,114.4,113.65,114.27,155
20111201|2011-09-14 20:30,15,114.22,114.4,113.69,113.75,97
20111201|2011-09-14 21:30,15,113.69,113.74,113.65,113.74,6
20111201|2011-09-14 22:00,15,113.88,114,113.88,114,32
20111201|2011-09-14 22:30,15,114,114,114,114,2
20111201|2011-09-14 23:00,15,113.99,113.99,113.99,113.99,1
20111201|2011-09-14 23:30,15,113.99,114.04,113.99,114.04,3
20111201|2011-09-15 00:00,15,114.11,114.11,114.11,114.11,2
20111201|2011-09-15 00:30,15,114,114.11,114,114.1,33
20111201|2011-09-15 01:00,15,114,114.1,114,114,11
20111201|2011-09-15 01:30,15,114.05,114.1,113.82,114.1,38
20111201|2011-09-15 02:00,15,114.1,114.1,113.95,113.95,20
20111201|2011-09-15 02:30,15,114.11,114.12,113.95,114.12,44
20111201|2011-09-15 03:00,15,114,114.12,114,114.12,29
20111201|2011-09-15 03:30,15,114.12,114.43,114.1,114.12,65
20111201|2011-09-15 04:00,15,114.1,114.32,114.1,114.25,17
20111201|2011-09-15 04:30,15,114.43,114.6,114.33,114.6,198
20111201|2011-09-15 05:00,15,114.6,114.65,114.55,114.65,23
20111201|2011-09-15 05:30,15,114.55,114.83,114.45,114.75,132
20111201|2011-09-15 06:00,15,114.75,114.75,114.5,114.65,38
20111201|2011-09-15 06:30,15,114.75,114.8,114.55,114.55,46
20111201|2011-09-15 07:00,15,114.8,114.8,113.83,114.15,182
20111201|2011-09-15 07:30,15,114.19,114.19,112.71,113.1,689
20111201|2011-09-15 08:00,15,113.18,113.71,112.8,112.85,367
20111201|2011-09-15 08:30,15,112.85,113.36,112.43,113.32,291
20111201|2011-09-15 09:00,15,113.42,114.15,113.02,113.03,258
20111201|2011-09-15 09:30,15,113.04,113.38,111.93,112.01,1152
20111201|2011-09-15 10:00,15,112.02,112.27,109.42,110.7,3426
20111201|2011-09-15 10:30,15,110.66,111.04,110.5,110.75,325
20111201|2011-09-15 11:00,15,110.73,111.19,110.58,110.72,304
20111201|2011-09-15 11:30,15,110.72,110.97,110.65,110.97,203
20111201|2011-09-15 12:00,15,110.96,111.05,110.77,110.88,194
20111201|2011-09-15 12:30,15,110.9,111.47,110.9,111.4,205
20111201|2011-09-15 13:00,15,111.4,112.2,111.22,112.11,1102
20111201|2011-09-15 20:00,16,111.62,111.63,111.2,111.4,52
20111201|2011-09-15 20:30,16,111.35,111.6,110.81,110.81,60
20111201|2011-09-15 21:00,16,110.8,111.19,110.36,110.69,91
20111201|2011-09-15 21:30,16,110.71,110.82,110.5,110.62,68
20111201|2011-09-15 22:00,16,110.52,110.88,110.5,110.65,12
20111201|2011-09-15 22:30,16,110.99,110.99,110.73,110.97,21
20111201|2011-09-15 23:30,16,110.97,111.05,110.97,111.05,13
20111201|2011-09-16 00:00,16,110.88,110.88,110.88,110.88,1
20111201|2011-09-16 00:30,16,110.95,110.95,110.86,110.95,5
20111201|2011-09-16 01:00,16,111,111,110.89,111,49
20111201|2011-09-16 01:30,16,111,111.15,111,111.15,34
20111201|2011-09-16 02:00,16,111,111.24,110.89,110.89,26
20111201|2011-09-16 02:30,16,110.9,111.25,110.9,111.25,20
20111201|2011-09-16 03:00,16,111.4,111.4,111.39,111.4,12
20111201|2011-09-16 03:30,16,111.4,111.75,111.4,111.55,49
20111201|2011-09-16 04:00,16,111.75,111.77,111.7,111.77,12
20111201|2011-09-16 04:30,16,111.9,112,111.83,111.83,10
20111201|2011-09-16 05:00,16,111.9,111.9,111.9,111.9,3
20111201|2011-09-16 05:30,16,111.9,112.01,111.9,111.91,25
20111201|2011-09-16 06:00,16,111.9,112.05,111.9,112.05,25
20111201|2011-09-16 06:30,16,112.05,112.05,111.76,111.78,59
20111201|2011-09-16 07:00,16,111.87,111.99,111.05,111.2,156
20111201|2011-09-16 07:30,16,111.28,111.28,110.54,110.7,225
20111201|2011-09-16 08:00,16,110.61,110.63,109.51,109.6,862
20111201|2011-09-16 08:30,16,109.58,110.6,109.41,110.35,417
20111201|2011-09-16 09:00,16,110.44,110.71,109.75,110.67,173
20111201|2011-09-16 09:30,16,110.67,111.2,110.32,111.15,446
20111201|2011-09-16 10:00,16,111,111.91,110.95,111.51,239
20111201|2011-09-16 10:30,16,111.57,111.68,110.25,110.82,324
20111201|2011-09-16 11:00,16,110.82,111.4,110.82,111.24,98
20111201|2011-09-16 11:30,16,111.14,111.43,111.09,111.2,64
20111201|2011-09-16 12:00,16,111.33,111.33,110.83,111.01,122
20111201|2011-09-16 12:30,16,110.99,111.37,110.91,111.27,232
20111201|2011-09-16 13:00,16,111.24,111.24,110.36,110.99,619
20111201|2011-09-18 20:00,19,110,110.95,109.51,110.6,64
20111201|2011-09-18 20:30,19,110.6,110.6,109.5,110.15,250
20111201|2011-09-18 21:00,19,110.16,110.44,110.1,110.44,37
20111201|2011-09-18 21:30,19,110.45,110.48,110.26,110.3,35
20111201|2011-09-18 22:00,19,110.28,110.28,110.26,110.26,2
20111201|2011-09-18 22:30,19,110.28,110.28,110.28,110.28,3
20111201|2011-09-18 23:00,19,110.37,110.37,110.28,110.28,20
20111201|2011-09-18 23:30,19,110.28,110.28,110.28,110.28,53
20111201|2011-09-19 00:00,19,110.28,110.31,110.28,110.31,10
20111201|2011-09-19 00:30,19,110.31,110.31,110.21,110.29,44
20111201|2011-09-19 01:00,19,110.3,110.3,110.21,110.21,19
20111201|2011-09-19 01:30,19,110.2,110.2,110.15,110.15,10
20111201|2011-09-19 02:00,19,110.14,110.19,110.08,110.08,33
20111201|2011-09-19 02:30,19,110.07,110.07,109.5,109.83,49
20111201|2011-09-19 03:00,19,109.92,109.92,109.41,109.53,181
20111201|2011-09-19 03:30,19,109.55,109.6,109.31,109.31,89
20111201|2011-09-19 04:00,19,109.35,109.4,108.88,108.88,243
20111201|2011-09-19 04:30,19,108.88,109.19,108.71,108.73,120
20111201|2011-09-19 05:00,19,108.75,108.82,108.61,108.8,107
20111201|2011-09-19 05:30,19,108.8,108.8,108.7,108.8,22
20111201|2011-09-19 06:00,19,108.71,109.32,108.62,109.29,87
20111201|2011-09-19 06:30,19,109.32,109.4,109.23,109.23,59
20111201|2011-09-19 07:00,19,109.23,109.23,108.45,108.57,414
20111201|2011-09-19 07:30,19,108.57,108.82,108.55,108.62,96
20111201|2011-09-19 08:00,19,108.62,108.77,106.42,106.8,1509
20111201|2011-09-19 08:30,19,106.8,107.2,106.51,106.53,570
20111201|2011-09-19 09:00,19,106.56,107.25,106.51,106.82,1008
20111201|2011-09-19 09:30,19,106.94,107.61,106.51,106.87,1613
20111201|2011-09-19 10:00,19,106.83,107.15,106.51,106.56,998
20111201|2011-09-19 10:30,19,106.57,106.96,106.36,106.37,1149
20111201|2011-09-19 11:00,19,106.37,106.6,106.01,106.5,1159
20111201|2011-09-19 11:30,19,106.42,106.6,106.3,106.52,198
20111201|2011-09-19 12:00,19,106.53,106.53,106.07,106.19,582
20111201|2011-09-19 12:30,19,106.2,106.21,105.52,105.52,2423
20111201|2011-09-19 13:00,19,105.52,105.6,105.52,105.52,739
20111201|2011-09-19 20:00,20,105,106.25,103.86,106.25,917
20111201|2011-09-19 20:30,20,106.25,106.39,106.09,106.09,53
20111201|2011-09-19 21:00,20,106,106.24,105.9,105.91,73
20111201|2011-09-19 21:30,20,105.95,106.24,105.95,106.2,13
20111201|2011-09-19 22:00,20,106.2,106.24,106.15,106.15,16
20111201|2011-09-19 22:30,20,106.25,106.25,106.25,106.25,1
20111201|2011-09-19 23:00,20,106.2,106.2,105.79,105.79,48
20111201|2011-09-19 23:30,20,105.95,105.95,105.61,105.61,33
20111201|2011-09-20 00:00,20,105.61,105.74,105.61,105.74,4
20111201|2011-09-20 00:30,20,105.72,105.79,105.53,105.7,52
20111201|2011-09-20 01:00,20,105.7,105.71,105.7,105.7,26
20111201|2011-09-20 01:30,20,105.7,105.74,105.61,105.74,33
20111201|2011-09-20 02:00,20,105.74,106.06,105.65,106.03,272
20111201|2011-09-20 02:30,20,106.03,106.08,105.9,106.08,189
20111201|2011-09-20 03:00,20,106.08,106.17,105.61,106.13,144
20111201|2011-09-20 03:30,20,106.13,106.13,106.08,106.13,139
20111201|2011-09-20 04:00,20,106.08,106.27,106.08,106.27,81
20111201|2011-09-20 04:30,20,106.3,106.5,106.3,106.5,54
20111201|2011-09-20 05:00,20,106.5,106.62,106.32,106.47,115
20111201|2011-09-20 05:30,20,106.57,106.62,106.47,106.61,11
20111201|2011-09-20 06:00,20,106.5,106.63,106.35,106.56,21
20111201|2011-09-20 06:30,20,106.41,106.79,106.41,106.47,153
20111201|2011-09-20 07:00,20,106.42,106.62,106.2,106.37,124
20111201|2011-09-20 07:30,20,106.35,106.4,106.08,106.32,179
20111201|2011-09-20 08:00,20,106.33,106.7,106.13,106.37,325
20111201|2011-09-20 08:30,20,106.38,106.54,106.24,106.5,384
20111201|2011-09-20 09:00,20,106.53,107.3,106.53,107.03,582
20111201|2011-09-20 09:30,20,106.92,107.3,106.52,106.67,648
20111201|2011-09-20 10:00,20,106.67,107,106.25,106.96,659
20111201|2011-09-20 10:30,20,106.8,107.12,106.6,106.98,292
20111201|2011-09-20 11:00,20,106.9,107,106.54,106.63,211
20111201|2011-09-20 11:30,20,106.55,106.9,106.35,106.6,440
20111201|2011-09-20 12:00,20,106.7,106.83,105.97,106.03,505
20111201|2011-09-20 12:30,20,106.15,106.15,105.69,105.93,516
20111201|2011-09-20 13:00,20,105.84,105.89,105.12,105.3,1167
20111201|2011-09-20 20:00,21,105.3,106,105.18,105.93,79
20111201|2011-09-20 20:30,21,105.6,105.6,105.6,105.6,7
20111201|2011-09-20 21:00,21,105.7,105.7,105.3,105.3,75
20111201|2011-09-20 21:30,21,105.88,105.9,105.4,105.9,13
20111201|2011-09-20 22:00,21,105.91,106.33,105.91,106.33,55
20111201|2011-09-20 22:30,21,106.33,106.35,106.33,106.35,7
20111201|2011-09-20 23:00,21,106.35,106.38,106.35,106.38,2
20111201|2011-09-20 23:30,21,106.34,106.38,106.1,106.1,47
20111201|2011-09-21 00:00,21,106.1,106.1,106,106.02,20
20111201|2011-09-21 00:30,21,106.36,106.56,106,106.02,55
20111201|2011-09-21 01:00,21,106,106.15,106,106.11,8
20111201|2011-09-21 01:30,21,106.1,106.1,106.06,106.06,2
20111201|2011-09-21 02:00,21,106.05,106.06,105.98,106.05,86
20111201|2011-09-21 02:30,21,106.03,106.03,105.75,105.76,31
20111201|2011-09-21 03:00,21,105.83,105.93,105.8,105.93,26
20111201|2011-09-21 03:30,21,105.93,105.95,105.75,105.88,95
20111201|2011-09-21 04:00,21,105.75,105.88,105.64,105.75,53
20111201|2011-09-21 04:30,21,105.77,105.8,105.74,105.75,28
20111201|2011-09-21 05:00,21,105.75,105.79,105.6,105.6,22
20111201|2011-09-21 05:30,21,105.6,105.63,105.45,105.45,173
20111201|2011-09-21 06:00,21,105.5,105.5,105.41,105.45,29
20111201|2011-09-21 06:30,21,105.45,105.45,105.18,105.36,89
20111201|2011-09-21 07:00,21,105.36,105.41,105.18,105.36,84
20111201|2011-09-21 07:30,21,105.3,105.3,104.15,104.58,1018
20111201|2011-09-21 08:00,21,104.58,104.58,104.05,104.44,542
20111201|2011-09-21 08:30,21,104.32,104.41,103.61,103.74,1019
20111201|2011-09-21 09:00,21,103.74,103.74,103.11,103.7,982
20111201|2011-09-21 09:30,21,103.55,104.19,103.36,103.57,709
20111201|2011-09-21 10:00,21,103.65,104.58,103.47,104.24,793
20111201|2011-09-21 10:30,21,104.23,104.23,103.53,103.74,413
20111201|2011-09-21 11:00,21,103.67,103.96,103.16,103.19,328
20111201|2011-09-21 11:30,21,103.16,103.5,103.16,103.25,537
20111201|2011-09-21 12:00,21,103.23,103.24,103.11,103.11,690
20111201|2011-09-21 12:30,21,103.11,103.3,103.02,103.3,755
20111201|2011-09-21 13:00,21,103.13,103.31,102.75,102.75,1623
20111201|2011-09-21 20:00,22,102.71,103,102.5,102.99,216
20111201|2011-09-21 20:30,22,103,103.47,103,103.47,55
20111201|2011-09-21 21:00,22,103.31,103.4,103.01,103.31,11
20111201|2011-09-21 21:30,22,103.31,103.31,103,103,24
20111201|2011-09-21 22:00,22,103,103.12,103,103.11,10
20111201|2011-09-21 22:30,22,103.2,103.55,103.2,103.54,46
20111201|2011-09-21 23:00,22,103.4,103.43,103.4,103.43,7
20111201|2011-09-21 23:30,22,103.35,103.39,103.35,103.39,3
20111201|2011-09-22 00:00,22,103.38,103.4,103.38,103.39,6
20111201|2011-09-22 00:30,22,103.3,103.34,103.01,103.01,65
20111201|2011-09-22 01:00,22,102.96,103.1,102.75,102.75,65
20111201|2011-09-22 01:30,22,102.7,102.88,102.27,102.6,113
20111201|2011-09-22 02:00,22,102.62,102.83,102.48,102.6,256
20111201|2011-09-22 02:30,22,102.6,102.6,102.28,102.3,117
20111201|2011-09-22 03:00,22,102.3,102.39,102,102.01,504
20111201|2011-09-22 03:30,22,102.01,102.69,102,102.32,612
20111201|2011-09-22 04:00,22,102.3,102.33,101.96,101.96,165
20111201|2011-09-22 04:30,22,101.88,101.97,101,101.55,825
20111201|2011-09-22 05:00,22,101.52,101.64,101.42,101.47,23
20111201|2011-09-22 05:30,22,101.41,101.77,101.16,101.17,121
20111201|2011-09-22 06:00,22,101.17,101.6,101.17,101.55,69
20111201|2011-09-22 06:30,22,101.52,101.53,101.17,101.52,170
20111201|2011-09-22 07:00,22,101.51,101.53,101,101.09,445
20111201|2011-09-22 07:30,22,101.08,101.53,101.07,101.14,283
20111201|2011-09-22 08:00,22,101.14,101.96,100.72,100.72,719
20111201|2011-09-22 08:30,22,101.01,101.23,100.45,100.79,834
20111201|2011-09-22 09:00,22,100.78,101.75,100.77,100.87,593
20111201|2011-09-22 09:30,22,100.87,101.75,100.62,101.41,1393
20111201|2011-09-22 10:00,22,101.41,101.41,100.91,101.11,588
20111201|2011-09-22 10:30,22,101.11,101.16,100.75,101,501
20111201|2011-09-22 11:00,22,100.97,101.18,100.9,101.03,320
20111201|2011-09-22 11:30,22,101.05,101.3,100.9,101.01,382
20111201|2011-09-22 12:00,22,101,101.08,100.62,100.62,552
20111201|2011-09-22 12:30,22,100.65,100.65,99.84,99.92,1571
20111201|2011-09-22 13:00,22,99.93,100,99.07,99.5,1904
20111201|2011-09-22 20:00,23,99.5,101.09,99.4,100.8,144
20111201|2011-09-22 20:30,23,100.79,101.2,100.41,101.05,40
20111201|2011-09-22 21:00,23,101.09,101.25,100.1,100.33,64
20111201|2011-09-22 21:30,23,100.2,100.6,100.2,100.6,8
20111201|2011-09-22 22:00,23,100.62,101.25,100.62,100.86,35
20111201|2011-09-22 22:30,23,100.86,100.86,100.25,100.25,3
20111201|2011-09-22 23:30,23,100.5,100.5,100.5,100.5,1
20111201|2011-09-23 00:00,23,100.37,100.37,100.26,100.26,36
20111201|2011-09-23 00:30,23,100.25,100.26,99.75,99.75,122
20111201|2011-09-23 01:00,23,99.75,99.75,99.07,99.44,280
20111201|2011-09-23 01:30,23,99.44,99.46,99.05,99.2,236
20111201|2011-09-23 02:00,23,99.27,99.63,99.05,99.05,213
20111201|2011-09-23 02:30,23,99.05,99.08,99.05,99.08,79
20111201|2011-09-23 03:00,23,99.06,99.19,99.05,99.18,62
20111201|2011-09-23 03:30,23,99.18,99.22,99.04,99.04,224
20111201|2011-09-23 04:00,23,99.07,99.14,99.05,99.13,60
20111201|2011-09-23 04:30,23,99.11,99.14,99.06,99.1,79
20111201|2011-09-23 05:00,23,99.1,99.18,99.07,99.11,58
20111201|2011-09-23 05:30,23,99.11,99.15,99.04,99.11,260
20111201|2011-09-23 06:00,23,99.12,99.4,99.09,99.28,157
20111201|2011-09-23 06:30,23,99.28,99.28,99.1,99.26,106
20111201|2011-09-23 07:00,23,99.26,99.28,99,99.28,316
20111201|2011-09-23 07:30,23,99.28,99.97,99.28,99.51,317
20111201|2011-09-23 08:00,23,99.58,100.04,99.56,100.04,274
20111201|2011-09-23 08:30,23,99.92,100.78,99.92,100.66,339
20111201|2011-09-23 09:00,23,100.66,100.66,99.95,100.26,609
20111201|2011-09-23 09:30,23,100.18,100.54,99.96,100.34,1012
20111201|2011-09-23 10:00,23,100.23,100.61,99.7,100.61,631
20111201|2011-09-23 10:30,23,100.64,101.59,100.55,101.15,866
20111201|2011-09-23 11:00,23,101.26,101.26,101,101.03,245
20111201|2011-09-23 11:30,23,101.08,101.53,101.07,101.5,271
20111201|2011-09-23 12:00,23,101.5,101.68,101.2,101.54,612
20111201|2011-09-23 12:30,23,101.54,101.75,101.2,101.46,370
20111201|2011-09-23 13:00,23,101.56,102,101.02,101.7,1501
20111201|2011-09-25 20:00,26,100.65,102.3,100.65,101.45,282
20111201|2011-09-25 20:30,26,101.5,102.05,101.5,102,37
20111201|2011-09-25 21:00,26,101.99,101.99,101.33,101.33,17
20111201|2011-09-25 21:30,26,101.3,101.4,101.3,101.35,10
20111201|2011-09-25 22:00,26,101.26,101.26,101.25,101.25,3
20111201|2011-09-25 22:30,26,101.39,101.4,101.33,101.33,7
20111201|2011-09-25 23:00,26,101.4,101.4,101.25,101.4,4
20111201|2011-09-25 23:30,26,101.4,101.4,101.25,101.4,24
20111201|2011-09-26 00:00,26,101.3,101.3,101.25,101.25,12
20111201|2011-09-26 00:30,26,101.05,101.05,100.65,100.65,82
20111201|2011-09-26 01:00,26,100.52,100.52,100.25,100.5,148
20111201|2011-09-26 01:30,26,100.26,100.26,99.52,99.52,247
20111201|2011-09-26 02:00,26,99.58,100.18,99.58,100.12,37
20111201|2011-09-26 02:30,26,99.98,101.39,99.98,100.99,61
20111201|2011-09-26 03:00,26,100.95,101.19,100.88,101.1,23
20111201|2011-09-26 03:30,26,101,101.2,100.78,101.2,13
20111201|2011-09-26 04:00,26,101.2,101.44,101,101.36,36
20111201|2011-09-26 04:30,26,101.36,102.29,101.28,101.56,338
20111201|2011-09-26 05:00,26,101.58,102.14,101.51,102.14,18
20111201|2011-09-26 05:30,26,102.09,102.23,101.71,102.1,25
20111201|2011-09-26 06:00,26,102.1,102.22,101.92,102.05,38
20111201|2011-09-26 06:30,26,102.05,102.15,101.8,101.95,48
20111201|2011-09-26 07:00,26,102,102.09,101.4,102.09,195
20111201|2011-09-26 07:30,26,102.07,102.19,101.93,102.19,186
20111201|2011-09-26 08:00,26,102.13,102.13,101.1,101.37,265
20111201|2011-09-26 08:30,26,101.49,101.7,101.13,101.48,381
20111201|2011-09-26 09:00,26,101.54,101.56,100.17,100.17,588
20111201|2011-09-26 09:30,26,100.18,101.67,99.55,101.52,1369
20111201|2011-09-26 10:00,26,101.44,101.56,100.89,101.31,412
20111201|2011-09-26 10:30,26,101.37,101.4,101.06,101.1,417
20111201|2011-09-26 11:00,26,101.11,101.12,100.5,100.56,347
20111201|2011-09-26 11:30,26,100.57,101.28,100.21,100.92,448
20111201|2011-09-26 12:00,26,100.92,101.56,100.65,101.21,346
20111201|2011-09-26 12:30,26,101.22,101.44,100.8,100.8,241
20111201|2011-09-26 13:00,26,100.9,101,99.55,99.7,1494
20111201|2011-09-26 20:00,27,99.69,100.42,99.69,100.42,130
20111201|2011-09-26 20:30,27,100.49,100.52,100.3,100.3,3
20111201|2011-09-26 21:00,27,100.3,100.48,100.26,100.27,9
20111201|2011-09-26 21:30,27,100.19,100.25,100.16,100.25,57
20111201|2011-09-26 22:00,27,100.28,100.3,100.21,100.3,6
20111201|2011-09-26 22:30,27,100.3,100.3,100.3,100.3,2
20111201|2011-09-26 23:00,27,100.4,100.4,100.26,100.26,6
20111201|2011-09-26 23:30,27,100.28,100.28,100.23,100.23,9
20111201|2011-09-27 00:00,27,100.18,100.18,99.5,99.5,165
20111201|2011-09-27 00:30,27,99.67,99.85,99.6,99.85,18
20111201|2011-09-27 01:00,27,99.9,99.91,99.85,99.9,35
20111201|2011-09-27 01:30,27,99.9,100.11,99.72,100.11,121
20111201|2011-09-27 02:00,27,100.12,100.3,100.03,100.03,30
20111201|2011-09-27 02:30,27,100.14,100.3,100.04,100.25,52
20111201|2011-09-27 03:00,27,100.27,100.3,100.25,100.3,6
20111201|2011-09-27 03:30,27,100.25,100.57,100.25,100.57,38
20111201|2011-09-27 04:00,27,100.5,100.6,100.4,100.5,90
20111201|2011-09-27 04:30,27,100.5,100.66,100.5,100.65,99
20111201|2011-09-27 05:00,27,100.65,100.92,100.5,100.65,68
20111201|2011-09-27 05:30,27,100.74,101.34,100.55,101.34,85
20111201|2011-09-27 06:00,27,101.2,101.2,101.15,101.2,30
20111201|2011-09-27 06:30,27,101.38,101.65,101.28,101.6,102
20111201|2011-09-27 07:00,27,101.37,102.14,101.08,102.11,574
20111201|2011-09-27 07:30,27,101.99,102.18,101.65,101.65,319
20111201|2011-09-27 08:00,27,101.71,101.99,101.59,101.97,112
20111201|2011-09-27 08:30,27,101.98,102.15,101.7,102.13,215
20111201|2011-09-27 09:00,27,102.03,102.15,101.83,102.07,291
20111201|2011-09-27 09:30,27,101.94,102.14,100.92,101.78,680
20111201|2011-09-27 10:00,27,101.75,101.87,101.01,101.08,323
20111201|2011-09-27 10:30,27,101.07,101.63,100.88,101.22,269
20111201|2011-09-27 11:00,27,101.24,101.24,100.7,101,164
20111201|2011-09-27 11:30,27,100.74,101,100.7,100.85,142
20111201|2011-09-27 12:00,27,100.92,101.04,100.7,100.82,186
20111201|2011-09-27 12:30,27,100.89,101,100.5,100.81,450
20111201|2011-09-27 13:00,27,100.67,100.86,99.66,99.66,1358
20111201|2011-09-27 20:00,28,100.14,100.31,99.98,99.98,97
20111201|2011-09-27 20:30,28,100.17,100.17,99.81,99.9,21
20111201|2011-09-27 21:00,28,100,100.18,100,100.18,4
20111201|2011-09-27 21:30,28,99.92,100.17,99.8,100.17,66
20111201|2011-09-27 22:00,28,99.84,100.14,99.84,99.9,12
20111201|2011-09-27 22:30,28,100.09,100.09,99.84,100.09,4
20111201|2011-09-27 23:00,28,100.1,100.18,99.89,99.89,9
20111201|2011-09-27 23:30,28,99.87,100,99.85,99.85,8
20111201|2011-09-28 00:00,28,99.84,99.84,99.61,99.64,87
20111201|2011-09-28 00:30,28,99.64,99.79,99.62,99.78,36
20111201|2011-09-28 01:00,28,99.67,100,99.67,100,26
20111201|2011-09-28 01:30,28,100,100,99.71,99.96,18
20111201|2011-09-28 02:00,28,100.06,100.57,99.96,100.57,68
20111201|2011-09-28 02:30,28,100.56,100.6,100.22,100.22,52
20111201|2011-09-28 03:00,28,100.46,100.66,100.11,100.11,45
20111201|2011-09-28 03:30,28,100.1,100.42,99.99,100.41,14
20111201|2011-09-28 04:00,28,100.4,100.57,100.19,100.19,15
20111201|2011-09-28 04:30,28,100.45,100.97,100.23,100.97,136
20111201|2011-09-28 05:00,28,100.98,101,100.72,100.72,23
20111201|2011-09-28 05:30,28,100.8,100.8,100.61,100.61,28
20111201|2011-09-28 06:00,28,100.61,100.61,100.4,100.4,23
20111201|2011-09-28 06:30,28,100.4,100.47,100.25,100.25,24
20111201|2011-09-28 07:00,28,100.2,100.21,99.6,99.72,368
20111201|2011-09-28 07:30,28,99.66,99.8,99.3,99.46,433
20111201|2011-09-28 08:00,28,99.48,99.61,99.16,99.57,401
20111201|2011-09-28 08:30,28,99.52,100.24,99.44,99.83,446
20111201|2011-09-28 09:00,28,99.83,100.2,99.68,99.69,265
20111201|2011-09-28 09:30,28,99.68,100.29,99.55,100.18,1293
20111201|2011-09-28 10:00,28,100.17,100.42,100.03,100.13,186
20111201|2011-09-28 10:30,28,100.15,100.2,99.73,99.79,277
20111201|2011-09-28 11:00,28,99.78,99.98,99.75,99.81,144
20111201|2011-09-28 11:30,28,99.83,99.88,99.4,99.4,256
20111201|2011-09-28 12:00,28,99.36,99.93,99.35,99.64,366
20111201|2011-09-28 12:30,28,99.65,99.67,99.3,99.3,361
20111201|2011-09-28 13:00,28,99.35,99.9,99.26,99.42,732
20111201|2011-09-28 20:00,29,99.33,99.6,98.51,99.02,330
20111201|2011-09-28 20:30,29,99.05,99.05,98.86,98.91,77
20111201|2011-09-28 21:00,29,98.91,99,98.91,98.94,11
20111201|2011-09-28 21:30,29,98.91,98.91,98.65,98.65,10
20111201|2011-09-28 22:00,29,98.56,98.88,98.35,98.35,158
20111201|2011-09-28 22:30,29,98.35,98.62,98.21,98.62,86
20111201|2011-09-28 23:00,29,98.5,98.62,98.5,98.62,40
20111201|2011-09-28 23:30,29,98.62,98.86,98.62,98.86,12
20111201|2011-09-29 00:00,29,98.98,99,98.65,98.65,51
20111201|2011-09-29 00:30,29,98.57,98.69,98.24,98.68,29
20111201|2011-09-29 01:00,29,98.64,98.9,98.61,98.66,14
20111201|2011-09-29 01:30,29,98.62,98.62,98.21,98.48,118
20111201|2011-09-29 02:00,29,98.51,98.73,98.45,98.5,46
20111201|2011-09-29 02:30,29,98.43,98.9,98.43,98.9,14
20111201|2011-09-29 03:00,29,98.87,99.01,98.7,98.9,56
20111201|2011-09-29 03:30,29,98.9,99,98.85,98.9,29
20111201|2011-09-29 04:00,29,98.8,98.9,98.71,98.9,31
20111201|2011-09-29 04:30,29,98.85,98.85,98.45,98.45,42
20111201|2011-09-29 05:00,29,98.54,98.85,98.54,98.82,44
20111201|2011-09-29 05:30,29,98.82,98.82,98.6,98.6,53
20111201|2011-09-29 06:00,29,98.62,98.62,98.38,98.5,140
20111201|2011-09-29 06:30,29,98.52,98.62,98.45,98.45,125
20111201|2011-09-29 07:00,29,98.5,99.45,98.5,98.94,269
20111201|2011-09-29 07:30,29,99.2,101.6,99.2,100.81,1011
20111201|2011-09-29 08:00,29,100.78,100.78,99.86,100.07,266
20111201|2011-09-29 08:30,29,100.05,100.31,99.84,100.16,166
20111201|2011-09-29 09:00,29,100.14,100.14,99.53,99.53,309
20111201|2011-09-29 09:30,29,99.66,100,98.72,99.78,1858
20111201|2011-09-29 10:00,29,99.78,101.18,99.78,100.89,849
20111201|2011-09-29 10:30,29,100.9,102.16,100.9,101.6,1280
20111201|2011-09-29 11:00,29,101.68,101.69,101.12,101.4,302
20111201|2011-09-29 11:30,29,101.4,101.4,101.07,101.4,143
20111201|2011-09-29 12:00,29,101.38,101.6,101.11,101.54,204
20111201|2011-09-29 12:30,29,101.55,102.14,101.25,102,585
20111201|2011-09-29 13:00,29,102.01,103.17,102,102.61,1859
20111201|2011-09-29 20:00,30,102.4,103,102.4,102.56,232
20111201|2011-09-29 20:30,30,102.59,102.59,102.4,102.4,31
20111201|2011-09-29 21:00,30,102.4,102.59,102.32,102.4,34
20111201|2011-09-29 21:30,30,102.33,102.33,102.3,102.3,26
20111201|2011-09-29 22:00,30,102.3,102.3,101.92,101.95,63
20111201|2011-09-29 22:30,30,101.92,102.11,101.92,102.09,10
20111201|2011-09-29 23:00,30,101.91,101.93,101.84,101.93,27
20111201|2011-09-29 23:30,30,101.83,101.95,101.83,101.95,41
20111201|2011-09-30 00:00,30,101.83,101.99,101.76,101.82,34
20111201|2011-09-30 00:30,30,101.99,102.11,101.85,102.11,58
20111201|2011-09-30 01:00,30,102,102.09,101.82,101.93,36
20111201|2011-09-30 01:30,30,101.85,102,101.81,102,34
20111201|2011-09-30 02:00,30,102,102,101.78,101.78,64
20111201|2011-09-30 02:30,30,101.79,101.99,101.75,101.76,74
20111201|2011-09-30 03:00,30,101.86,102.04,101.72,101.98,118
20111201|2011-09-30 03:30,30,101.72,101.99,101.72,101.87,15
20111201|2011-09-30 04:00,30,101.8,101.8,101.64,101.64,52
20111201|2011-09-30 04:30,30,101.64,101.65,101.45,101.45,87
20111201|2011-09-30 05:00,30,101.5,101.52,101.37,101.37,142
20111201|2011-09-30 05:30,30,101.37,101.46,101.32,101.32,86
20111201|2011-09-30 06:00,30,101.32,101.44,101.22,101.22,81
20111201|2011-09-30 06:30,30,101.23,101.44,101.1,101.43,109
20111201|2011-09-30 07:00,30,101.44,102,101.17,101.77,161
20111201|2011-09-30 07:30,30,101.33,101.5,101.01,101.16,245
20111201|2011-09-30 08:00,30,101.14,101.34,100.95,101.11,348
20111201|2011-09-30 08:30,30,101.18,101.45,100.75,100.85,365
20111201|2011-09-30 09:00,30,100.85,100.89,100.15,100.34,726
20111201|2011-09-30 09:30,30,100.22,100.86,99.55,99.73,1334
20111201|2011-09-30 10:00,30,99.75,100,99.63,99.71,616
20111201|2011-09-30 10:30,30,99.72,99.97,99.56,99.58,407
20111201|2011-09-30 11:00,30,99.6,100.25,99.56,99.65,279
20111201|2011-09-30 11:30,30,99.66,100,99.57,99.9,233
20111201|2011-09-30 12:00,30,99.91,100.13,99.9,100.04,263
20111201|2011-09-30 12:30,30,99.96,100.02,99.65,99.9,181
20111201|2011-09-30 13:00,30,99.98,100.6,99.64,99.98,1815
20111201|2011-10-02 20:00,3,100.35,100.5,99.9,100.45,186
20111201|2011-10-02 20:30,3,100.47,100.65,100.06,100.06,43
20111201|2011-10-02 21:00,3,100.25,100.49,100.25,100.49,10
20111201|2011-10-02 21:30,3,100.51,100.51,100.48,100.5,5
20111201|2011-10-02 22:00,3,100.5,100.5,100.04,100.39,14
20111201|2011-10-02 22:30,3,100.39,100.39,100.39,100.39,2
20111201|2011-10-02 23:00,3,100.3,100.31,99.25,99.68,190
20111201|2011-10-02 23:30,3,99.6,99.67,99.46,99.46,14
20111201|2011-10-03 00:00,3,99.44,99.44,99.2,99.2,34
20111201|2011-10-03 00:30,3,99.15,99.2,99.06,99.19,18
20111201|2011-10-03 01:00,3,99.19,99.2,99.13,99.2,13
20111201|2011-10-03 01:30,3,99.2,99.34,99.2,99.29,32
20111201|2011-10-03 02:00,3,99.22,99.29,99.22,99.29,33
20111201|2011-10-03 02:30,3,99.29,99.29,98.65,98.9,193
20111201|2011-10-03 03:00,3,98.74,98.99,98.62,98.8,125
20111201|2011-10-03 03:30,3,98.87,98.87,98.56,98.56,48
20111201|2011-10-03 04:00,3,98.6,98.6,98.4,98.56,155
20111201|2011-10-03 04:30,3,98.53,98.56,98.25,98.4,79
20111201|2011-10-03 05:00,3,98.4,98.48,98.28,98.4,50
20111201|2011-10-03 05:30,3,98.4,98.58,98.3,98.35,100
20111201|2011-10-03 06:00,3,98.36,98.83,98.28,98.82,103
20111201|2011-10-03 06:30,3,98.75,99,98.48,99,52
20111201|2011-10-03 07:00,3,98.88,99.09,98.34,98.44,77
20111201|2011-10-03 07:30,3,98.53,98.73,98.35,98.53,102
20111201|2011-10-03 08:00,3,98.53,98.94,98.42,98.71,216
20111201|2011-10-03 08:30,3,98.72,99.7,98.55,98.95,405
20111201|2011-10-03 09:00,3,98.9,99.61,98.82,99.05,390
20111201|2011-10-03 09:30,3,99,99.58,98.75,99.09,1099
20111201|2011-10-03 10:00,3,99,99.4,98.9,99.18,313
20111201|2011-10-03 10:30,3,99.12,100.33,99.07,100.32,542
20111201|2011-10-03 11:00,3,100.32,100.34,99.46,99.88,259
20111201|2011-10-03 11:30,3,99.75,99.98,99.54,99.66,154
20111201|2011-10-03 12:00,3,99.6,99.6,98.77,98.96,298
20111201|2011-10-03 12:30,3,99.11,99.16,98.64,98.66,278
20111201|2011-10-03 13:00,3,98.71,100,98.56,99.41,1043
20111201|2011-10-03 20:00,4,99.25,99.98,99.25,99.35,10
20111201|2011-10-03 20:30,4,99.77,99.77,99.66,99.66,3
20111201|2011-10-03 21:00,4,99.61,99.75,99.61,99.75,4
20111201|2011-10-03 21:30,4,99.86,100.35,99.86,100.35,52
20111201|2011-10-03 22:00,4,100.31,100.31,100.2,100.2,4
20111201|2011-10-03 22:30,4,100,100.12,99.9,100.12,4
20111201|2011-10-03 23:00,4,99.86,99.86,99.86,99.86,2
20111201|2011-10-04 00:00,4,99.85,99.85,99.83,99.83,3
20111201|2011-10-04 00:30,4,99.83,99.83,99.7,99.7,10
20111201|2011-10-04 01:00,4,99.7,99.7,99.61,99.62,53
20111201|2011-10-04 01:30,4,99.65,99.67,99.55,99.56,53
20111201|2011-10-04 02:00,4,99.51,99.51,99.31,99.31,111
20111201|2011-10-04 02:30,4,99.3,99.3,99.06,99.17,148
20111201|2011-10-04 03:00,4,99.1,99.25,98.94,99.1,164
20111201|2011-10-04 03:30,4,99.1,99.22,98.95,98.95,67
20111201|2011-10-04 04:00,4,98.91,98.91,98.75,98.75,58
20111201|2011-10-04 04:30,4,98.75,98.76,98.65,98.67,66
20111201|2011-10-04 05:00,4,98.67,98.74,98.65,98.74,32
20111201|2011-10-04 05:30,4,98.79,98.79,98.7,98.7,68
20111201|2011-10-04 06:00,4,98.7,99,98.7,99,69
20111201|2011-10-04 06:30,4,99.11,99.23,98.92,99,32
20111201|2011-10-04 07:00,4,99,99.4,98.82,99.4,108
20111201|2011-10-04 07:30,4,99.39,99.91,99.28,99.7,83
20111201|2011-10-04 08:00,4,99.71,100.12,99.4,100.04,448
20111201|2011-10-04 08:30,4,100.08,100.49,99.8,99.95,590
20111201|2011-10-04 09:00,4,99.97,100.59,99.82,100.28,522
20111201|2011-10-04 09:30,4,100.3,102.43,100.06,101.55,2221
20111201|2011-10-04 10:00,4,101.6,101.7,101.33,101.38,607
20111201|2011-10-04 10:30,4,101.35,102.13,101.1,102,1008
20111201|2011-10-04 11:00,4,101.99,103.21,101.8,103.21,1575
20111201|2011-10-04 11:30,4,103.21,103.21,102.63,102.91,619
20111201|2011-10-04 12:00,4,102.78,103,102.55,102.8,178
20111201|2011-10-04 12:30,4,102.76,102.78,102.55,102.69,171
20111201|2011-10-04 13:00,4,102.63,102.7,101.65,101.77,1054
20111201|2011-10-04 20:00,5,102,102.79,101.8,102.4,66
20111201|2011-10-04 20:30,5,102.4,102.66,102.4,102.56,13
20111201|2011-10-04 21:00,5,102.45,102.64,102.45,102.64,11
20111201|2011-10-04 21:30,5,102.56,102.56,102.35,102.35,16
20111201|2011-10-04 22:00,5,102.46,102.46,102.1,102.1,9
20111201|2011-10-05 00:00,5,102.17,102.17,102.13,102.13,7
20111201|2011-10-05 00:30,5,102.42,102.42,102.41,102.41,2
20111201|2011-10-05 01:00,5,102.22,102.3,102.2,102.2,7
20111201|2011-10-05 01:30,5,102.3,102.46,102.2,102.2,23
20111201|2011-10-05 02:00,5,102.14,102.69,101.75,101.76,103
20111201|2011-10-05 02:30,5,101.75,101.96,101.75,101.82,8
20111201|2011-10-05 03:00,5,101.85,101.9,101.65,101.66,62
20111201|2011-10-05 03:30,5,101.84,101.92,101.67,101.87,36
20111201|2011-10-05 04:00,5,101.88,101.95,101.8,101.95,25
20111201|2011-10-05 04:30,5,101.95,102,101.65,101.74,52
20111201|2011-10-05 05:00,5,101.69,102.01,101.69,101.84,37
20111201|2011-10-05 05:30,5,101.85,102.21,101.84,102.21,114
20111201|2011-10-05 06:00,5,102.17,102.4,101.79,102.01,38
20111201|2011-10-05 06:30,5,101.85,102.01,101.7,102.01,30
20111201|2011-10-05 07:00,5,101.81,102.23,101.55,101.79,166
20111201|2011-10-05 07:30,5,101.82,102.4,101.55,102.4,341
20111201|2011-10-05 08:00,5,102.38,102.61,102.07,102.33,305
20111201|2011-10-05 08:30,5,102.24,102.24,101.87,101.97,133
20111201|2011-10-05 09:00,5,101.99,102.45,101.89,102.15,227
20111201|2011-10-05 09:30,5,102.15,102.39,101.35,101.88,670
20111201|2011-10-05 10:00,5,101.9,102.08,101.7,101.97,253
20111201|2011-10-05 10:30,5,101.96,102.25,101.85,102,292
20111201|2011-10-05 11:00,5,102.02,102.02,101.51,101.7,307
20111201|2011-10-05 11:30,5,101.71,101.74,101.27,101.5,159
20111201|2011-10-05 12:00,5,101.43,102.49,101.43,102.13,221
20111201|2011-10-05 12:30,5,102.13,103,102.02,102.66,413
20111201|2011-10-05 13:00,5,102.55,103,102.06,102.75,1154
20111201|2011-10-05 20:00,6,102.3,102.99,102.3,102.85,30
20111201|2011-10-05 20:30,6,102.7,102.87,102.56,102.62,7
20111201|2011-10-05 21:00,6,102.57,102.8,102.3,102.8,25
20111201|2011-10-05 21:30,6,102.81,102.81,102.81,102.81,1
20111201|2011-10-05 22:00,6,102.75,102.75,102.75,102.75,1
20111201|2011-10-05 22:30,6,102.75,102.83,102.75,102.83,2
20111201|2011-10-05 23:00,6,102.85,102.85,102.85,102.85,1
20111201|2011-10-06 00:30,6,102.8,102.8,102.8,102.8,1
20111201|2011-10-06 01:00,6,102.79,102.8,102.79,102.8,4
20111201|2011-10-06 01:30,6,102.8,102.9,102.8,102.9,8
20111201|2011-10-06 02:00,6,102.9,103.09,102.9,103.09,43
20111201|2011-10-06 02:30,6,103.06,103.08,102.99,103.08,23
20111201|2011-10-06 03:00,6,103.03,103.1,102.88,103.08,55
20111201|2011-10-06 03:30,6,103.1,103.4,102.98,103.25,319
20111201|2011-10-06 04:00,6,103.2,103.24,102.96,103.16,9
20111201|2011-10-06 04:30,6,103.23,103.24,102.96,102.96,36
20111201|2011-10-06 05:00,6,102.94,102.94,102.83,102.93,9
20111201|2011-10-06 05:30,6,102.98,103,102.7,102.7,27
20111201|2011-10-06 06:00,6,102.7,102.7,102.63,102.68,14
20111201|2011-10-06 06:30,6,102.69,103.13,102.54,102.96,120
20111201|2011-10-06 07:00,6,102.96,103.16,102.96,103.1,124
20111201|2011-10-06 07:30,6,103.05,103.1,102.3,102.74,184
20111201|2011-10-06 08:00,6,102.83,102.83,102.31,102.44,75
20111201|2011-10-06 08:30,6,102.39,102.63,102.01,102.05,306
20111201|2011-10-06 09:00,6,102.05,102.39,101.65,102.2,299
20111201|2011-10-06 09:30,6,102.26,103.17,102.25,102.87,650
20111201|2011-10-06 10:00,6,102.82,102.94,102.1,102.21,288
20111201|2011-10-06 10:30,6,102.15,102.46,102.12,102.17,268
20111201|2011-10-06 11:00,6,102.17,102.32,101.84,102.15,234
20111201|2011-10-06 11:30,6,102.1,102.35,101.81,102.29,123
20111201|2011-10-06 12:00,6,102.18,102.63,102.13,102.63,128
20111201|2011-10-06 12:30,6,102.5,103.25,102.5,103.25,302
20111201|2011-10-06 13:00,6,103.25,103.5,102.65,102.85,718
20111201|2011-10-06 20:00,7,102.79,102.88,102.71,102.86,22
20111201|2011-10-06 20:30,7,102.88,103.02,102.88,103,23
20111201|2011-10-06 21:00,7,103.07,103.4,103.07,103.32,38
20111201|2011-10-06 21:30,7,103.18,103.64,103.18,103.58,47
20111201|2011-10-06 22:00,7,103.3,103.3,102.79,102.86,25
20111201|2011-10-06 22:30,7,102.83,103.1,102.83,103.1,6
20111201|2011-10-06 23:30,7,103.11,103.11,103.11,103.11,2
20111201|2011-10-07 01:00,7,103.1,103.1,103.1,103.1,1
20111201|2011-10-07 01:30,7,103.11,103.11,103.11,103.11,7
20111201|2011-10-07 02:00,7,103.21,103.21,102.66,102.75,26
20111201|2011-10-07 02:30,7,103.18,103.21,102.82,102.82,24
20111201|2011-10-07 03:30,7,103,103,102.82,102.82,13
20111201|2011-10-07 04:00,7,102.94,103,102.82,103,33
20111201|2011-10-07 04:30,7,103,103.34,103,103.33,9
20111201|2011-10-07 05:00,7,103.16,103.39,103,103,19
20111201|2011-10-07 05:30,7,103,103,102.95,103,23
20111201|2011-10-07 06:00,7,102.99,103,102.77,102.77,11
20111201|2011-10-07 06:30,7,102.72,102.72,102,102.15,176
20111201|2011-10-07 07:00,7,102.16,102.2,101.91,102.1,43
20111201|2011-10-07 07:30,7,102.25,102.74,102.25,102.3,139
20111201|2011-10-07 08:00,7,102.3,102.4,102.27,102.32,46
20111201|2011-10-07 08:30,7,102.37,102.38,101.35,101.62,575
20111201|2011-10-07 09:00,7,101.62,102.16,101.54,102.01,129
20111201|2011-10-07 09:30,7,102.1,102.15,101.75,101.75,395
20111201|2011-10-07 10:00,7,101.81,102.34,101.79,102.13,451
20111201|2011-10-07 10:30,7,102.13,102.59,102.02,102.17,134
20111201|2011-10-07 11:00,7,102.17,102.17,101.67,101.9,209
20111201|2011-10-07 11:30,7,101.97,102.27,101.9,102.25,202
20111201|2011-10-07 12:00,7,102.19,102.2,102.1,102.1,81
20111201|2011-10-07 12:30,7,102.18,102.2,101.76,102,116
20111201|2011-10-07 13:00,7,102.01,102.6,101.74,102.5,659
20111201|2011-10-09 20:00,10,102.12,103.5,102.12,102.76,246
20111201|2011-10-09 20:30,10,102.82,102.84,102.82,102.82,8
20111201|2011-10-09 21:00,10,102.68,102.68,102.21,102.29,22
20111201|2011-10-09 21:30,10,102.21,102.63,102.11,102.22,32
20111201|2011-10-09 22:00,10,102.22,102.25,102.11,102.19,19
20111201|2011-10-09 22:30,10,102.12,102.32,102.12,102.14,3
20111201|2011-10-09 23:00,10,102.21,102.33,102.21,102.33,4
20111201|2011-10-09 23:30,10,102.3,102.6,102.3,102.6,9
20111201|2011-10-10 00:00,10,102.34,102.59,102.34,102.34,4
20111201|2011-10-10 00:30,10,102.35,102.53,102.3,102.53,13
20111201|2011-10-10 01:00,10,102.64,102.71,102.6,102.6,20
20111201|2011-10-10 01:30,10,102.59,102.86,102.57,102.75,30
20111201|2011-10-10 02:00,10,102.53,102.53,102.42,102.43,9
20111201|2011-10-10 02:30,10,102.5,102.95,102.5,102.95,5
20111201|2011-10-10 03:00,10,102.76,102.98,102.76,102.98,4
20111201|2011-10-10 03:30,10,102.96,103.08,102.96,103.08,27
20111201|2011-10-10 04:00,10,103.1,103.29,103.1,103.29,55
20111201|2011-10-10 04:30,10,103.15,103.24,103.07,103.2,22
20111201|2011-10-10 05:00,10,103.15,103.26,103.1,103.23,85
20111201|2011-10-10 05:30,10,103.11,103.12,103.11,103.12,7
20111201|2011-10-10 06:00,10,103.18,103.24,103.04,103.04,10
20111201|2011-10-10 06:30,10,103.1,103.19,102.97,102.97,21
20111201|2011-10-10 07:00,10,102.74,103.15,102.72,102.98,49
20111201|2011-10-10 07:30,10,103.06,103.19,102.84,102.84,57
20111201|2011-10-10 08:00,10,102.81,103,102.7,103,41
20111201|2011-10-10 08:30,10,102.93,103.5,102.93,103.5,339
20111201|2011-10-10 09:00,10,103.48,103.62,103.22,103.62,216
20111201|2011-10-10 09:30,10,103.6,103.9,103.17,103.44,519
20111201|2011-10-10 10:00,10,103.5,103.64,103.34,103.61,103
20111201|2011-10-10 10:30,10,103.63,103.75,103.3,103.43,366
20111201|2011-10-10 11:00,10,103.43,103.69,103.3,103.3,90
20111201|2011-10-10 11:30,10,103.31,103.6,102.86,103.4,272
20111201|2011-10-10 12:00,10,103.3,103.65,103.3,103.5,75
20111201|2011-10-10 12:30,10,103.57,103.72,103.39,103.52,306
20111201|2011-10-10 13:00,10,103.46,103.9,103.05,103.45,826
20111201|2011-10-10 20:00,11,103.5,103.7,103.2,103.2,23
20111201|2011-10-10 20:30,11,103.39,103.39,103.39,103.39,1
20111201|2011-10-10 21:00,11,103.26,103.41,103.2,103.3,11
20111201|2011-10-10 21:30,11,103.3,103.3,103.2,103.2,9
20111201|2011-10-10 22:00,11,103.5,103.5,103.5,103.5,3
20111201|2011-10-10 22:30,11,103.5,103.5,103.5,103.5,1
20111201|2011-10-10 23:00,11,103.24,103.7,103.24,103.7,15
20111201|2011-10-11 00:00,11,103.7,103.7,103.64,103.64,48
20111201|2011-10-11 00:30,11,103.57,104,103.32,103.62,89
20111201|2011-10-11 01:00,11,103.62,103.8,103.51,103.61,14
20111201|2011-10-11 01:30,11,103.61,103.76,103.29,103.72,107
20111201|2011-10-11 02:00,11,103.6,103.72,103.51,103.52,15
20111201|2011-10-11 02:30,11,103.48,103.68,103.48,103.48,4
20111201|2011-10-11 03:00,11,103.6,103.6,103.33,103.34,8
20111201|2011-10-11 03:30,11,103.32,103.34,103.05,103.25,54
20111201|2011-10-11 04:00,11,103.06,103.29,102.82,103.09,50
20111201|2011-10-11 04:30,11,103.18,103.34,103.17,103.17,27
20111201|2011-10-11 05:00,11,103.11,103.2,103.1,103.2,11
20111201|2011-10-11 05:30,11,103.26,103.34,103.17,103.17,27
20111201|2011-10-11 06:00,11,103.12,103.12,103.1,103.1,5
20111201|2011-10-11 06:30,11,103.2,103.3,103.2,103.3,2
20111201|2011-10-11 07:00,11,103.2,103.34,103.2,103.32,33
20111201|2011-10-11 07:30,11,103.22,103.22,102.88,102.95,139
20111201|2011-10-11 08:00,11,102.95,103,102.69,102.96,226
20111201|2011-10-11 08:30,11,102.92,103,102.89,102.98,48
20111201|2011-10-11 09:00,11,102.94,103.25,102.87,103.25,145
20111201|2011-10-11 09:30,11,103.27,103.79,103,103.75,557
20111201|2011-10-11 10:00,11,103.75,103.77,103.27,103.43,412
20111201|2011-10-11 10:30,11,103.43,103.65,103.24,103.65,222
20111201|2011-10-11 11:00,11,103.61,103.67,103.51,103.64,79
20111201|2011-10-11 11:30,11,103.64,103.8,103.2,103.29,425
20111201|2011-10-11 12:00,11,103.28,103.7,103.23,103.6,248
20111201|2011-10-11 12:30,11,103.61,104,103.36,103.92,408
20111201|2011-10-11 13:00,11,103.93,104,102.95,103.01,1122
20111201|2011-10-11 20:00,12,103.01,103.13,102.45,102.5,87
20111201|2011-10-11 20:30,12,102.64,102.78,102.53,102.61,9
20111201|2011-10-11 21:00,12,102.61,102.65,102.58,102.65,15
20111201|2011-10-11 21:30,12,102.75,103.36,102.75,103.05,46
20111201|2011-10-11 22:00,12,103.1,103.26,103,103.26,28
20111201|2011-10-11 22:30,12,103.26,103.26,103.2,103.2,3
20111201|2011-10-11 23:00,12,103.3,103.5,103.3,103.47,102
20111201|2011-10-11 23:30,12,103.5,103.5,103.3,103.3,8
20111201|2011-10-12 00:00,12,103.49,103.49,103.49,103.49,1
20111201|2011-10-12 00:30,12,103.5,103.5,103.5,103.5,11
20111201|2011-10-12 01:00,12,103.41,103.41,103.38,103.38,12
20111201|2011-10-12 01:30,12,103.4,103.5,103.4,103.4,3
20111201|2011-10-12 02:00,12,103.44,103.5,103.4,103.4,13
20111201|2011-10-12 02:30,12,103.5,103.5,103.4,103.4,38
20111201|2011-10-12 03:00,12,103.5,103.5,103.45,103.5,28
20111201|2011-10-12 03:30,12,103.5,103.8,103.5,103.69,93
20111201|2011-10-12 04:00,12,103.69,103.84,103.68,103.84,26
20111201|2011-10-12 04:30,12,103.84,104,103.8,104,155
20111201|2011-10-12 05:00,12,104,104,103.78,103.9,50
20111201|2011-10-12 05:30,12,103.99,104,103.88,103.89,40
20111201|2011-10-12 06:00,12,103.9,103.9,103.66,103.66,61
20111201|2011-10-12 06:30,12,103.61,103.74,103.6,103.74,21
20111201|2011-10-12 07:00,12,103.66,103.9,103.49,103.71,77
20111201|2011-10-12 07:30,12,103.71,103.71,101.16,101.87,2273
20111201|2011-10-12 08:00,12,101.84,102,101.6,101.72,381
20111201|2011-10-12 08:30,12,101.65,101.75,101.45,101.73,296
20111201|2011-10-12 09:00,12,101.76,102.15,101.52,101.96,307
20111201|2011-10-12 09:30,12,101.97,102.1,99.84,100.34,3690
20111201|2011-10-12 10:00,12,100.26,100.79,100.09,100.43,618
20111201|2011-10-12 10:30,12,100.41,100.6,100,100.02,357
20111201|2011-10-12 11:00,12,100.01,100.42,99.67,99.84,658
20111201|2011-10-12 11:30,12,99.84,100.21,99.75,100.21,275
20111201|2011-10-12 12:00,12,100.19,101.58,100.19,101.33,406
20111201|2011-10-12 12:30,12,101.33,101.43,100.64,101.1,123
20111201|2011-10-12 13:00,12,101.1,101.38,100.32,100.5,557
20111201|2011-10-12 20:00,13,100.4,100.65,100.11,100.35,70
20111201|2011-10-12 20:30,13,100.35,100.5,100.15,100.5,62
20111201|2011-10-12 21:00,13,100.53,100.63,100.5,100.63,10
20111201|2011-10-12 21:30,13,100.5,100.62,100.5,100.62,7
20111201|2011-10-12 22:00,13,100.5,100.62,100.5,100.62,3
20111201|2011-10-12 22:30,13,100.55,100.55,100.55,100.55,2
20111201|2011-10-12 23:00,13,100.65,100.65,100.65,100.65,1
20111201|2011-10-13 00:00,13,100.67,100.72,100.67,100.72,16
20111201|2011-10-13 00:30,13,100.55,100.57,100.55,100.57,2
20111201|2011-10-13 01:00,13,100.56,100.74,100.55,100.6,32
20111201|2011-10-13 01:30,13,100.69,100.75,100.58,100.65,35
20111201|2011-10-13 02:00,13,100.65,100.72,100.62,100.68,32
20111201|2011-10-13 02:30,13,100.74,100.83,100.74,100.75,22
20111201|2011-10-13 03:00,13,100.77,100.95,100.75,100.95,90
20111201|2011-10-13 03:30,13,100.99,100.99,100.65,100.65,64
20111201|2011-10-13 04:00,13,100.66,100.87,100.62,100.87,29
20111201|2011-10-13 04:30,13,100.89,100.99,100.87,100.92,45
20111201|2011-10-13 05:00,13,100.92,100.98,100.87,100.95,20
20111201|2011-10-13 05:30,13,100.95,101.17,100.95,101.14,90
20111201|2011-10-13 06:00,13,101.07,101.17,100.97,101.01,29
20111201|2011-10-13 06:30,13,101,101,100.87,100.9,51
20111201|2011-10-13 07:00,13,100.88,101.37,100.87,101.22,94
20111201|2011-10-13 07:30,13,101.23,101.38,100.98,101,163
20111201|2011-10-13 08:00,13,100.95,101.54,100.8,101.24,577
20111201|2011-10-13 08:30,13,101.39,101.39,100.8,101.25,234
20111201|2011-10-13 09:00,13,101.24,101.62,101.16,101.48,252
20111201|2011-10-13 09:30,13,101.5,102.08,101.37,102.08,1098
20111201|2011-10-13 10:00,13,102.01,102.25,101.58,101.8,550
20111201|2011-10-13 10:30,13,101.8,101.9,101.36,101.58,257
20111201|2011-10-13 11:00,13,101.59,101.73,101.13,101.15,175
20111201|2011-10-13 11:30,13,101.14,101.38,100.86,101.07,285
20111201|2011-10-13 12:00,13,101.1,102.14,101.06,102.14,198
20111201|2011-10-13 12:30,13,102.14,102.48,101.95,102.34,582
20111201|2011-10-13 13:00,13,102.4,102.4,100.89,100.89,1093
20111201|2011-10-13 20:00,14,101.08,101.34,101.08,101.31,33
20111201|2011-10-13 20:30,14,101.34,101.34,101.34,101.34,1
20111201|2011-10-13 21:00,14,101.34,101.55,101.34,101.55,11
20111201|2011-10-13 22:00,14,101.5,101.59,101.5,101.59,10
20111201|2011-10-13 23:00,14,101.6,101.7,101.6,101.6,35
20111201|2011-10-13 23:30,14,101.6,101.79,101.6,101.79,14
20111201|2011-10-14 00:00,14,101.7,101.8,101.6,101.8,9
20111201|2011-10-14 00:30,14,101.7,101.95,101.65,101.95,19
20111201|2011-10-14 01:00,14,101.65,101.9,101.55,101.86,36
20111201|2011-10-14 01:30,14,101.84,101.86,101.76,101.84,19
20111201|2011-10-14 02:00,14,101.56,101.65,101.5,101.65,6
20111201|2011-10-14 02:30,14,101.64,101.64,101.6,101.6,14
20111201|2011-10-14 03:00,14,101.64,101.64,101.51,101.51,21
20111201|2011-10-14 03:30,14,101.56,101.7,101.56,101.7,8
20111201|2011-10-14 04:00,14,101.7,101.95,101.5,101.95,72
20111201|2011-10-14 04:30,14,101.81,102.95,101.81,102.8,189
20111201|2011-10-14 05:00,14,102.75,102.75,102.17,102.17,49
20111201|2011-10-14 05:30,14,102.41,102.7,102.41,102.58,30
20111201|2011-10-14 06:00,14,102.52,102.68,102.25,102.62,56
20111201|2011-10-14 06:30,14,102.56,102.72,102.52,102.66,44
20111201|2011-10-14 07:00,14,102.6,102.65,101.8,102.44,209
20111201|2011-10-14 07:30,14,102.43,102.44,102.26,102.33,96
20111201|2011-10-14 08:00,14,102.33,102.68,102.24,102.36,119
20111201|2011-10-14 08:30,14,102.4,102.76,102.35,102.63,137
20111201|2011-10-14 09:00,14,102.63,103.25,102.58,103.25,663
20111201|2011-10-14 09:30,14,103.15,103.65,103.14,103.26,1131
20111201|2011-10-14 10:00,14,103.4,103.4,102.68,102.76,263
20111201|2011-10-14 10:30,14,102.65,103.08,102.65,102.86,155
20111201|2011-10-14 11:00,14,102.74,102.83,101.68,102.05,271
20111201|2011-10-14 11:30,14,102.15,102.28,101.85,102.05,123
20111201|2011-10-14 12:00,14,102,102.16,101.79,102.01,146
20111201|2011-10-14 12:30,14,101.98,102.31,101.87,102.05,253
20111201|2011-10-14 13:00,14,102.1,102.3,101.79,102.06,471
20111201|2011-10-16 20:00,17,102,102.06,101.58,101.6,79
20111201|2011-10-16 20:30,17,101.61,101.9,101.53,101.65,32
20111201|2011-10-16 21:00,17,101.6,101.6,101.3,101.3,76
20111201|2011-10-16 21:30,17,101.4,101.59,101.4,101.59,4
20111201|2011-10-16 22:00,17,101.41,101.41,101.41,101.41,1
20111201|2011-10-16 22:30,17,101.59,101.6,101.59,101.6,13
20111201|2011-10-16 23:00,17,101.6,101.6,101.6,101.6,1
20111201|2011-10-16 23:30,17,101.61,101.71,101.6,101.6,19
20111201|2011-10-17 00:00,17,101.71,102,101.71,102,20
20111201|2011-10-17 00:30,17,101.9,101.9,101.5,101.5,42
20111201|2011-10-17 01:00,17,101.51,101.9,101.4,101.9,36
20111201|2011-10-17 01:30,17,101.59,101.59,101.4,101.4,33
20111201|2011-10-17 02:00,17,101.45,101.88,101.44,101.88,4
20111201|2011-10-17 02:30,17,101.8,102.18,101.8,102.06,46
20111201|2011-10-17 03:00,17,102.16,102.48,102.16,102.32,37
20111201|2011-10-17 03:30,17,102.09,102.3,101.92,102.06,27
20111201|2011-10-17 04:00,17,101.85,101.94,101.35,101.35,160
20111201|2011-10-17 04:30,17,101.36,101.41,101.35,101.41,26
20111201|2011-10-17 05:00,17,101.35,101.53,101.35,101.37,16
20111201|2011-10-17 05:30,17,101.4,101.42,101.28,101.35,159
20111201|2011-10-17 06:00,17,101.3,101.3,101.1,101.15,162
20111201|2011-10-17 06:30,17,101.13,101.27,101.1,101.16,220
20111201|2011-10-17 07:00,17,101.15,101.53,101.11,101.2,94
20111201|2011-10-17 07:30,17,101.15,101.68,101,101.53,330
20111201|2011-10-17 08:00,17,101.48,101.56,101,101.11,92
20111201|2011-10-17 08:30,17,101.27,101.28,101.04,101.13,215
20111201|2011-10-17 09:00,17,101.12,101.19,101.03,101.03,127
20111201|2011-10-17 09:30,17,101.04,101.43,100.72,100.83,894
20111201|2011-10-17 10:00,17,100.8,101.07,100.6,100.7,386
20111201|2011-10-17 10:30,17,100.66,100.73,100.37,100.59,645
20111201|2011-10-17 11:00,17,100.51,100.55,100.13,100.2,537
20111201|2011-10-17 11:30,17,100.19,100.3,100.14,100.17,118
20111201|2011-10-17 12:00,17,100.15,100.25,100.1,100.17,195
20111201|2011-10-17 12:30,17,100.17,100.27,100.13,100.21,159
20111201|2011-10-17 13:00,17,100.24,100.88,99.89,100.72,1451
20111201|2011-10-17 20:00,18,100.82,100.82,100.13,100.25,94
20111201|2011-10-17 20:30,18,100.25,100.4,100.25,100.4,13
20111201|2011-10-17 21:00,18,100.29,100.5,100.14,100.5,14
20111201|2011-10-17 21:30,18,100.34,100.56,100.34,100.56,35
20111201|2011-10-17 22:00,18,100.5,100.56,100.3,100.3,28
20111201|2011-10-17 22:30,18,100.35,100.56,100.35,100.4,11
20111201|2011-10-17 23:30,18,100.5,100.5,100.5,100.5,2
20111201|2011-10-18 00:00,18,100.5,100.5,100.48,100.48,3
20111201|2011-10-18 00:30,18,100.5,100.5,100.02,100.13,98
20111201|2011-10-18 01:00,18,100.05,100.05,100.02,100.05,6
20111201|2011-10-18 01:30,18,100.05,100.28,99.96,99.96,97
20111201|2011-10-18 02:00,18,99.96,100.06,99.96,99.98,84
20111201|2011-10-18 02:30,18,99.97,100,99.96,99.97,58
20111201|2011-10-18 03:00,18,100.1,100.26,99.97,100.03,45
20111201|2011-10-18 03:30,18,99.97,100.05,99.97,100.05,23
20111201|2011-10-18 04:00,18,99.98,100.11,99.96,100.11,37
20111201|2011-10-18 04:30,18,100,100.03,99.9,100.02,35
20111201|2011-10-18 05:00,18,99.95,100.2,99.95,100.08,24
20111201|2011-10-18 05:30,18,100,100.01,100,100,7
20111201|2011-10-18 06:00,18,99.99,100,99.9,99.91,44
20111201|2011-10-18 06:30,18,99.91,99.96,99.9,99.95,64
20111201|2011-10-18 07:00,18,99.9,99.96,99.75,99.89,219
20111201|2011-10-18 07:30,18,99.8,99.9,99.75,99.76,111
20111201|2011-10-18 08:00,18,99.85,100.09,99.69,99.86,381
20111201|2011-10-18 08:30,18,99.82,99.83,99.61,99.67,230
20111201|2011-10-18 09:00,18,99.63,100.04,99.61,100,166
20111201|2011-10-18 09:30,18,99.87,100.59,99.83,100.27,573
20111201|2011-10-18 10:00,18,100.27,100.7,100.12,100.19,358
20111201|2011-10-18 10:30,18,100.15,100.59,100,100.57,582
20111201|2011-10-18 11:00,18,100.54,100.7,100.02,100.09,269
20111201|2011-10-18 11:30,18,100.08,100.16,100,100,231
20111201|2011-10-18 12:00,18,100.05,100.17,100,100.04,133
20111201|2011-10-18 12:30,18,100.08,100.35,100.05,100.18,300
20111201|2011-10-18 13:00,18,100.28,100.54,100,100,691
20111201|2011-10-18 20:00,19,100.35,100.5,100.23,100.35,37
20111201|2011-10-18 20:30,19,100.29,100.29,100.05,100.07,15
20111201|2011-10-18 21:00,19,100.08,100.14,100.03,100.03,5
20111201|2011-10-18 21:30,19,100.04,100.04,100.01,100.02,21
20111201|2011-10-18 22:00,19,100.01,100.05,100,100,283
20111201|2011-10-18 22:30,19,100,100.01,100,100,11
20111201|2011-10-18 23:00,19,100,100.07,100,100.07,2
20111201|2011-10-19 00:00,19,100,100,100,100,1
20111201|2011-10-19 00:30,19,100.05,100.05,100,100,38
20111201|2011-10-19 01:00,19,100,100.01,100,100,78
20111201|2011-10-19 01:30,19,100,100,100,100,50
20111201|2011-10-19 02:00,19,100,100.04,99.93,100.04,17
20111201|2011-10-19 02:30,19,100,100.1,100,100.1,11
20111201|2011-10-19 03:00,19,100,100,100,100,3
20111201|2011-10-19 03:30,19,100.12,100.13,99.93,100.13,10
20111201|2011-10-19 04:00,19,100.08,100.08,100,100,4
20111201|2011-10-19 04:30,19,100.13,100.13,100,100,21
20111201|2011-10-19 05:00,19,100.04,100.04,100,100,19
20111201|2011-10-19 05:30,19,100,100.04,100,100.04,3
20111201|2011-10-19 06:00,19,100.03,100.03,100,100.03,11
20111201|2011-10-19 06:30,19,100.03,100.04,99.95,100,44
20111201|2011-10-19 07:00,19,100.02,100.03,99.75,99.84,70
20111201|2011-10-19 07:30,19,99.87,100.04,99.73,99.79,106
20111201|2011-10-19 08:00,19,99.8,99.97,99.8,99.97,40
20111201|2011-10-19 08:30,19,99.97,100.03,99.8,99.84,96
20111201|2011-10-19 09:00,19,99.83,100.01,99.73,100,159
20111201|2011-10-19 09:30,19,100.05,101.05,100.05,100.92,1395
20111201|2011-10-19 10:00,19,100.9,101.42,100.79,101.2,993
20111201|2011-10-19 10:30,19,101.2,101.27,101.04,101.24,286
20111201|2011-10-19 11:00,19,101.2,101.23,100.6,100.7,461
20111201|2011-10-19 11:30,19,100.69,100.99,100.61,100.97,65
20111201|2011-10-19 12:00,19,100.98,101,100.61,100.65,192
20111201|2011-10-19 12:30,19,100.65,100.65,100.21,100.24,222
20111201|2011-10-19 13:00,19,100.3,100.3,99.6,99.71,1458
20111201|2011-10-19 13:30,19,99.8,99.8,99.8,99.8,2
20111201|2011-10-19 20:00,20,99.6,99.72,99.31,99.35,333
20111201|2011-10-19 20:30,20,99.35,99.37,99.31,99.34,35
20111201|2011-10-19 21:00,20,99.37,99.37,99.31,99.31,46
20111201|2011-10-19 21:30,20,99.36,99.36,99.3,99.3,29
20111201|2011-10-19 22:00,20,99.3,99.36,99.3,99.36,4
20111201|2011-10-19 22:30,20,99.32,99.32,99.3,99.3,6
20111201|2011-10-19 23:00,20,99.38,99.48,99.38,99.48,15
20111201|2011-10-19 23:30,20,99.34,99.36,99.31,99.31,13
20111201|2011-10-20 00:00,20,99.31,99.31,99.31,99.31,2
20111201|2011-10-20 00:30,20,99.31,99.31,99.16,99.16,87
20111201|2011-10-20 01:00,20,99.17,99.2,99.16,99.2,51
20111201|2011-10-20 01:30,20,99.2,99.5,99.16,99.25,80
20111201|2011-10-20 02:00,20,99.25,99.48,99.18,99.44,15
20111201|2011-10-20 02:30,20,99.22,99.52,99.17,99.28,54
20111201|2011-10-20 03:00,20,99.25,99.6,99.17,99.5,42
20111201|2011-10-20 03:30,20,99.5,99.5,99.32,99.32,10
20111201|2011-10-20 04:00,20,99.5,99.51,99.31,99.51,14
20111201|2011-10-20 04:30,20,99.48,100.04,99.48,99.8,181
20111201|2011-10-20 05:00,20,99.8,99.96,99.7,99.96,4
20111201|2011-10-20 05:30,20,99.93,99.95,99.93,99.95,20
20111201|2011-10-20 06:00,20,99.74,99.74,99.55,99.55,8
20111201|2011-10-20 06:30,20,99.56,99.69,99.56,99.69,3
20111201|2011-10-20 07:00,20,99.68,99.72,99.27,99.4,52
20111201|2011-10-20 07:30,20,99.28,99.63,99.18,99.53,157
20111201|2011-10-20 08:00,20,99.48,99.62,99.17,99.48,274
20111201|2011-10-20 08:30,20,99.44,99.44,99.09,99.2,142
20111201|2011-10-20 09:00,20,99.21,99.35,98.96,99.13,471
20111201|2011-10-20 09:30,20,99.14,99.44,98.82,98.82,613
20111201|2011-10-20 10:00,20,98.82,98.93,98.05,98.15,1898
20111201|2011-10-20 10:30,20,98.15,98.25,97.81,97.81,1037
20111201|2011-10-20 11:00,20,97.81,97.83,96.83,96.98,2415
20111201|2011-10-20 11:30,20,97.02,97.15,96.88,97,763
20111201|2011-10-20 12:00,20,97,97.28,96.87,97.25,402
20111201|2011-10-20 12:30,20,97.17,97.35,97,97.06,744
20111201|2011-10-20 13:00,20,97.09,97.22,96.78,96.82,1945
20111201|2011-10-20 20:00,21,96.85,97.34,96.5,96.6,102
20111201|2011-10-20 20:30,21,96.6,97.6,96.6,97.6,49
20111201|2011-10-20 21:00,21,97.6,97.71,97.18,97.71,69
20111201|2011-10-20 21:30,21,97.6,97.72,97.51,97.6,74
20111201|2011-10-20 22:00,21,97.6,97.61,97.05,97.16,58
20111201|2011-10-20 22:30,21,97.1,97.14,97.1,97.14,6
20111201|2011-10-20 23:00,21,97.12,97.16,97.12,97.15,11
20111201|2011-10-20 23:30,21,97.15,97.2,97.15,97.2,8
20111201|2011-10-21 00:00,21,97.15,97.23,97.15,97.17,8
20111201|2011-10-21 00:30,21,97.17,97.17,97.17,97.17,30
20111201|2011-10-21 01:00,21,97.23,97.28,97.2,97.26,28
20111201|2011-10-21 01:30,21,97.26,97.26,97.05,97.16,40
20111201|2011-10-21 02:00,21,97.02,97.09,97,97,121
20111201|2011-10-21 02:30,21,97,97.15,97,97.01,118
20111201|2011-10-21 03:00,21,97.01,97.01,96.74,96.75,139
20111201|2011-10-21 03:30,21,96.78,96.79,96.6,96.66,174
20111201|2011-10-21 04:00,21,96.63,96.83,96.47,96.83,204
20111201|2011-10-21 04:30,21,96.8,97.03,96.76,96.88,68
20111201|2011-10-21 05:00,21,96.8,96.88,96.72,96.78,48
20111201|2011-10-21 06:00,21,96.77,96.83,96.7,96.74,35
20111201|2011-10-21 06:30,21,96.71,97.17,96.6,97.17,134
20111201|2011-10-21 07:00,21,97.07,97.14,97.02,97.12,68
20111201|2011-10-21 07:30,21,97.06,97.22,96.97,97.02,121
20111201|2011-10-21 08:00,21,97.12,98.13,97.09,98.03,510
20111201|2011-10-21 08:30,21,98.06,98.8,98.01,98.4,520
20111201|2011-10-21 09:00,21,98.38,98.38,97.64,97.64,562
20111201|2011-10-21 09:30,21,97.76,97.88,97.04,97.29,1321
20111201|2011-10-21 10:00,21,97.32,97.36,96.85,96.96,522
20111201|2011-10-21 10:30,21,96.92,97.72,96.85,97.37,523
20111201|2011-10-21 11:00,21,97.33,97.6,97.07,97.56,383
20111201|2011-10-21 11:30,21,97.54,97.77,97.29,97.73,197
20111201|2011-10-21 12:00,21,97.71,97.83,97.47,97.83,197
20111201|2011-10-21 12:30,21,97.82,97.83,97.15,97.26,256
20111201|2011-10-21 13:00,21,97.3,97.38,97.06,97.19,634
20111201|2011-10-23 20:00,24,97.1,97.19,96.96,97.1,99
20111201|2011-10-23 20:30,24,97.1,97.19,96.96,97.1,140
20111201|2011-10-23 21:00,24,97.1,97.1,97,97.02,27
20111201|2011-10-23 21:30,24,97.02,97.1,97.02,97.1,11
20111201|2011-10-23 22:00,24,97.1,97.11,97.1,97.1,70
20111201|2011-10-23 22:30,24,97.11,97.41,97.1,97.24,101
20111201|2011-10-23 23:00,24,97.24,97.26,97.2,97.25,62
20111201|2011-10-23 23:30,24,97.28,97.28,97.15,97.15,11
20111201|2011-10-24 00:00,24,97.1,97.2,97.08,97.2,47
20111201|2011-10-24 00:30,24,97.26,98.39,97.26,97.92,178
20111201|2011-10-24 01:00,24,97.92,98.02,97.15,97.4,240
20111201|2011-10-24 01:30,24,97.4,97.7,97.4,97.7,139
20111201|2011-10-24 02:00,24,97.66,97.76,97.53,97.66,89
20111201|2011-10-24 02:30,24,97.66,97.7,97.56,97.61,44
20111201|2011-10-24 03:00,24,97.61,97.7,97.61,97.7,30
20111201|2011-10-24 03:30,24,97.72,97.72,97.6,97.7,58
20111201|2011-10-24 04:00,24,97.61,97.7,97.6,97.7,76
20111201|2011-10-24 04:30,24,97.61,98.04,97.61,97.98,86
20111201|2011-10-24 05:00,24,97.94,97.94,97.9,97.9,16
20111201|2011-10-24 05:30,24,97.88,97.88,97.65,97.8,64
20111201|2011-10-24 06:00,24,97.8,97.9,97.74,97.74,55
20111201|2011-10-24 06:30,24,97.79,97.8,97.4,97.45,135
20111201|2011-10-24 07:00,24,97.42,97.55,97.35,97.37,88
20111201|2011-10-24 07:30,24,97.41,97.85,97.33,97.78,152
20111201|2011-10-24 08:00,24,97.79,97.84,97.55,97.55,59
20111201|2011-10-24 08:30,24,97.55,97.85,97.5,97.6,247
20111201|2011-10-24 09:00,24,97.55,97.95,97.52,97.63,245
20111201|2011-10-24 09:30,24,97.79,97.95,97.41,97.7,400
20111201|2011-10-24 10:00,24,97.7,97.84,97.3,97.3,465
20111201|2011-10-24 10:30,24,97.31,97.31,97,97.13,782
20111201|2011-10-24 11:00,24,97.12,97.49,97,97.28,754
20111201|2011-10-24 11:30,24,97.26,97.27,97,97.19,194
20111201|2011-10-24 12:00,24,97.2,97.49,97.13,97.45,239
20111201|2011-10-24 12:30,24,97.4,98.12,97.37,97.94,445
20111201|2011-10-24 13:00,24,97.93,98.09,97.6,98.09,589
20111201|2011-10-24 20:00,25,98.19,98.2,97.94,97.94,39
20111201|2011-10-24 20:30,25,98.02,98.1,97.86,97.86,28
20111201|2011-10-24 21:00,25,97.86,97.86,97.86,97.86,2
20111201|2011-10-24 21:30,25,97.86,97.88,97.86,97.88,18
20111201|2011-10-24 22:00,25,97.87,98.11,97.87,98.11,12
20111201|2011-10-24 22:30,25,98.11,98.11,98.01,98.05,5
20111201|2011-10-24 23:00,25,98.05,98.11,98,98.11,3
20111201|2011-10-24 23:30,25,98.11,98.11,98.1,98.1,10
20111201|2011-10-25 00:00,25,98.14,98.2,97.98,97.98,30
20111201|2011-10-25 00:30,25,98.17,98.17,97.98,97.98,6
20111201|2011-10-25 01:00,25,97.99,98,97.99,98,6
20111201|2011-10-25 01:30,25,98.02,98.04,97.99,97.99,76
20111201|2011-10-25 02:00,25,97.98,98.17,97.96,98,249
20111201|2011-10-25 02:30,25,97.99,98.08,97.97,97.99,67
20111201|2011-10-25 03:00,25,98,98.12,97.98,97.98,82
20111201|2011-10-25 03:30,25,98,98.2,97.99,98.2,151
20111201|2011-10-25 04:00,25,98.1,98.1,98,98,104
20111201|2011-10-25 04:30,25,98.04,98.09,97.99,98.09,72
20111201|2011-10-25 05:00,25,98.01,98.06,97.99,98,30
20111201|2011-10-25 05:30,25,98.01,98.1,97.97,98,54
20111201|2011-10-25 06:00,25,98,98.08,98,98.08,21
20111201|2011-10-25 06:30,25,98.13,98.13,98,98.09,56
20111201|2011-10-25 07:00,25,98.12,98.13,98.01,98.02,129
20111201|2011-10-25 07:30,25,98,98.04,97.57,97.9,315
20111201|2011-10-25 08:00,25,97.9,98.39,97.9,98.06,353
20111201|2011-10-25 08:30,25,98.1,98.69,97.91,98.44,970
20111201|2011-10-25 09:00,25,98.31,98.53,98.17,98.17,455
20111201|2011-10-25 09:30,25,98.17,98.78,97.91,98.75,1253
20111201|2011-10-25 10:00,25,98.76,100.38,98.59,99.9,4261
20111201|2011-10-25 10:30,25,99.89,100.63,99.73,99.87,1777
20111201|2011-10-25 11:00,25,99.88,99.92,99.8,99.85,981
20111201|2011-10-25 11:30,25,99.84,99.94,99.1,99.25,1172
20111201|2011-10-25 12:00,25,99.19,100.05,99.15,99.81,372
20111201|2011-10-25 12:30,25,99.95,100.62,99.79,100.6,431
20111201|2011-10-25 13:00,25,100.59,100.62,99.5,99.66,1345
20111201|2011-10-25 20:00,26,99.68,100,99.68,99.86,73
20111201|2011-10-25 20:30,26,99.86,99.86,99.73,99.75,57
20111201|2011-10-25 21:00,26,99.75,99.8,99.73,99.73,5
20111201|2011-10-25 21:30,26,99.85,99.89,99.85,99.89,11
20111201|2011-10-25 22:00,26,99.9,99.93,99.9,99.93,11
20111201|2011-10-25 22:30,26,99.95,100.08,99.95,100,34
20111201|2011-10-25 23:00,26,100.08,100.28,100.08,100.28,27
20111201|2011-10-25 23:30,26,100.28,100.38,100.23,100.38,23
20111201|2011-10-26 00:00,26,100.38,100.38,100.38,100.38,3
20111201|2011-10-26 00:30,26,100.38,100.38,100.35,100.38,7
20111201|2011-10-26 01:00,26,100.4,100.42,100,100,23
20111201|2011-10-26 01:30,26,100,100,99.81,99.98,19
20111201|2011-10-26 02:00,26,100,100.06,99.98,99.98,58
20111201|2011-10-26 02:30,26,100,100,99.83,99.83,27
20111201|2011-10-26 03:00,26,99.81,99.9,99.81,99.84,48
20111201|2011-10-26 03:30,26,99.82,99.84,99.74,99.84,8
20111201|2011-10-26 04:00,26,99.84,99.98,99.5,99.7,64
20111201|2011-10-26 04:30,26,99.7,99.78,99.5,99.78,46
20111201|2011-10-26 05:00,26,99.75,99.75,99.7,99.7,5
20111201|2011-10-26 05:30,26,99.6,99.79,99.6,99.75,10
20111201|2011-10-26 06:00,26,99.8,99.81,99.7,99.7,17
20111201|2011-10-26 06:30,26,99.7,99.71,99.7,99.71,3
20111201|2011-10-26 07:00,26,99.75,100.25,99.75,100.25,82
20111201|2011-10-26 07:30,26,100.38,100.38,100.2,100.34,64
20111201|2011-10-26 08:00,26,100.34,100.73,100.28,100.53,370
20111201|2011-10-26 08:30,26,100.55,100.61,100.45,100.55,219
20111201|2011-10-26 09:00,26,100.55,100.71,100.15,100.28,315
20111201|2011-10-26 09:30,26,100.14,100.18,99.6,99.84,829
20111201|2011-10-26 10:00,26,99.8,99.99,99.48,99.7,477
20111201|2011-10-26 10:30,26,99.69,100,99.66,99.87,399
20111201|2011-10-26 11:00,26,99.92,100.38,99.92,100.22,315
20111201|2011-10-26 11:30,26,100.21,100.5,100.12,100.46,427
20111201|2011-10-26 12:00,26,100.48,100.59,100.38,100.46,338
20111201|2011-10-26 12:30,26,100.47,100.6,100.28,100.52,274
20111201|2011-10-26 13:00,26,100.53,100.57,99.98,100.2,1052
20111201|2011-10-26 20:00,27,100.3,100.44,100.3,100.44,51
20111201|2011-10-26 20:30,27,100.28,100.28,99.91,99.99,32
20111201|2011-10-26 21:00,27,100.05,100.31,99.96,100.26,12
20111201|2011-10-26 21:30,27,100.2,100.32,100.2,100.32,22
20111201|2011-10-26 22:00,27,100.3,100.3,100.3,100.3,7
20111201|2011-10-26 22:30,27,100.25,100.25,100.25,100.25,4
20111201|2011-10-26 23:00,27,100.25,100.25,100.24,100.24,11
20111201|2011-10-26 23:30,27,100.3,100.3,100.2,100.23,8
20111201|2011-10-27 00:00,27,100.24,100.32,100.24,100.3,19
20111201|2011-10-27 01:00,27,100.3,100.42,100.3,100.4,21
20111201|2011-10-27 01:30,27,100.29,100.4,100.29,100.4,6
20111201|2011-10-27 02:00,27,100.32,100.32,100.3,100.3,9
20111201|2011-10-27 02:30,27,100.34,100.68,100.2,100.54,170
20111201|2011-10-27 03:00,27,100.6,100.72,100.6,100.72,112
20111201|2011-10-27 03:30,27,100.72,101.31,100.72,101.25,523
20111201|2011-10-27 04:00,27,101.3,101.35,101.21,101.35,33
20111201|2011-10-27 04:30,27,101.3,101.8,101.21,101.75,446
20111201|2011-10-27 05:00,27,101.75,101.97,101.71,101.97,340
20111201|2011-10-27 05:30,27,101.97,101.97,101.82,101.88,50
20111201|2011-10-27 06:00,27,101.89,102,101.76,102,169
20111201|2011-10-27 06:30,27,102,102,101.8,101.94,93
20111201|2011-10-27 07:00,27,101.94,102,101.82,102,312
20111201|2011-10-27 07:30,27,102,102.8,101.92,102.68,1873
20111201|2011-10-27 08:00,27,102.67,102.84,101.94,102.06,387
20111201|2011-10-27 08:30,27,102.04,102.25,101.9,102.07,115
20111201|2011-10-27 09:00,27,102.15,102.38,102.07,102.16,343
20111201|2011-10-27 09:30,27,102.2,102.85,102.11,102.28,1272
20111201|2011-10-27 10:00,27,102.28,102.58,102.11,102.58,443
20111201|2011-10-27 10:30,27,102.57,102.59,102.34,102.54,429
20111201|2011-10-27 11:00,27,102.54,102.62,102.25,102.41,462
20111201|2011-10-27 11:30,27,102.37,102.54,102.25,102.33,383
20111201|2011-10-27 12:00,27,102.32,102.85,102.32,102.82,407
20111201|2011-10-27 12:30,27,102.84,104.32,102.76,104.32,3286
20111201|2011-10-27 13:00,27,104.32,104.32,104.32,104.32,626
20111201|2011-10-27 20:00,28,104.34,104.74,104.34,104.57,685
20111201|2011-10-27 20:30,28,104.58,104.74,103.8,103.8,264
20111201|2011-10-27 21:00,28,103.8,103.8,103.02,103.25,99
20111201|2011-10-27 21:30,28,103.13,103.5,103.13,103.5,9
20111201|2011-10-27 22:00,28,103.49,103.57,103.18,103.18,31
20111201|2011-10-27 22:30,28,103.1,103.45,103.01,103.45,90
20111201|2011-10-27 23:00,28,103.47,103.47,103.18,103.18,7
20111201|2011-10-27 23:30,28,103.39,103.55,103.39,103.47,17
20111201|2011-10-28 00:00,28,103.54,103.8,103.54,103.61,9
20111201|2011-10-28 00:30,28,103.6,103.82,103.47,103.55,78
20111201|2011-10-28 01:00,28,103.55,103.62,103.55,103.62,171
20111201|2011-10-28 01:30,28,103.59,103.76,103.59,103.71,31
20111201|2011-10-28 02:00,28,103.71,103.77,103.62,103.7,96
20111201|2011-10-28 02:30,28,103.7,103.95,103.7,103.92,95
20111201|2011-10-28 03:00,28,103.87,103.95,103.76,103.8,61
20111201|2011-10-28 03:30,28,103.8,104.29,103.8,104.29,107
20111201|2011-10-28 04:00,28,104.34,104.46,104.29,104.3,154
20111201|2011-10-28 04:30,28,104.3,104.75,104.3,104.59,230
20111201|2011-10-28 05:00,28,104.6,104.71,104.45,104.59,65
20111201|2011-10-28 05:30,28,104.59,104.6,104.49,104.54,68
20111201|2011-10-28 06:00,28,104.6,104.75,104.54,104.75,87
20111201|2011-10-28 06:30,28,104.75,104.95,104.74,104.9,261
20111201|2011-10-28 07:00,28,104.95,105.05,104.54,104.61,694
20111201|2011-10-28 07:30,28,104.62,105,104.62,104.77,284
20111201|2011-10-28 08:00,28,104.78,105,104.54,104.6,342
20111201|2011-10-28 08:30,28,104.67,104.68,102.72,102.72,813
20111201|2011-10-28 09:00,28,102.72,103.61,102.59,103.61,994
20111201|2011-10-28 09:30,28,103.64,103.94,103.46,103.51,1256
20111201|2011-10-28 10:00,28,103.48,104.5,103.48,104.2,906
20111201|2011-10-28 10:30,28,104.27,104.5,104.02,104.26,538
20111201|2011-10-28 11:00,28,104.22,104.6,103.86,104.47,482
20111201|2011-10-28 11:30,28,104.47,104.5,104.28,104.39,164
20111201|2011-10-28 12:00,28,104.31,104.45,104.15,104.18,239
20111201|2011-10-28 12:30,28,104.15,104.24,103.6,103.86,424
20111201|2011-10-28 13:00,28,103.89,104.5,103.74,104.39,1589
20111201|2011-10-30 20:00,31,104,104.64,103.9,104.38,117
20111201|2011-10-30 20:30,31,104.38,104.5,104.2,104.38,124
20111201|2011-10-30 21:00,31,104.5,104.5,104.38,104.38,40
20111201|2011-10-30 21:30,31,104.38,104.5,104.23,104.38,74
20111201|2011-10-30 22:00,31,104.38,104.45,104.17,104.38,153
20111201|2011-10-30 22:30,31,104.38,104.5,104.3,104.4,198
20111201|2011-10-30 23:00,31,104.5,104.5,104.17,104.17,185
20111201|2011-10-30 23:30,31,104.14,104.14,104.06,104.06,3
20111201|2011-10-31 00:00,31,104.05,104.15,104,104,20
20111201|2011-10-31 00:30,31,104,104,103.65,103.67,36
20111201|2011-10-31 01:00,31,103.51,103.67,103.38,103.5,51
20111201|2011-10-31 01:30,31,103.5,103.5,103.28,103.28,24
20111201|2011-10-31 02:00,31,103.35,103.35,103.28,103.28,6
20111201|2011-10-31 02:30,31,103.26,103.29,103.26,103.26,43
20111201|2011-10-31 03:00,31,103.3,103.58,103.24,103.32,46
20111201|2011-10-31 03:30,31,103.25,103.47,103.14,103.14,35
20111201|2011-10-31 04:00,31,103.1,103.1,102.66,102.8,91
20111201|2011-10-31 04:30,31,102.83,102.83,102.81,102.82,6
20111201|2011-10-31 05:00,31,102.99,103.24,102.63,102.64,89
20111201|2011-10-31 05:30,31,102.63,102.63,102.3,102.34,126
20111201|2011-10-31 06:00,31,102.32,102.5,102.11,102.25,143
20111201|2011-10-31 06:30,31,102.2,102.5,102.2,102.5,42
20111201|2011-10-31 07:00,31,102.34,102.62,102.3,102.5,148
20111201|2011-10-31 07:30,31,102.64,102.98,102.5,102.75,91
20111201|2011-10-31 08:00,31,102.73,102.93,102.36,102.71,320
20111201|2011-10-31 08:30,31,102.8,103,102.28,102.35,157
20111201|2011-10-31 09:00,31,102.35,102.5,102.24,102.31,176
20111201|2011-10-31 09:30,31,102.22,102.5,101.14,101.42,1809
20111201|2011-10-31 10:00,31,101.42,102.09,101.26,101.68,596
20111201|2011-10-31 10:30,31,101.61,102,101.43,101.67,448
20111201|2011-10-31 11:00,31,101.66,101.76,101.5,101.68,377
20111201|2011-10-31 11:30,31,101.72,101.76,101.5,101.5,194
20111201|2011-10-31 12:00,31,101.51,101.9,101.35,101.87,317
20111201|2011-10-31 12:30,31,101.89,102.14,101.69,101.72,409
20111201|2011-10-31 13:00,31,101.75,103.13,101.65,103.08,1848
20111201|2011-10-31 20:00,1,102.75,102.75,102.34,102.54,50
20111201|2011-10-31 20:30,1,102.54,102.7,102.53,102.53,10
20111201|2011-10-31 21:00,1,102.53,102.53,102.5,102.53,12
20111201|2011-10-31 21:30,1,102.53,102.53,102.52,102.52,4
20111201|2011-10-31 22:00,1,102.51,102.51,102.4,102.4,21
20111201|2011-10-31 22:30,1,102.42,102.49,102.4,102.4,9
20111201|2011-10-31 23:00,1,102.5,102.5,102.5,102.5,2
20111201|2011-10-31 23:30,1,102.4,102.48,102.3,102.48,13
20111201|2011-11-01 00:00,1,102.48,102.55,102.48,102.55,3
20111201|2011-11-01 01:00,1,102.41,102.49,102.34,102.34,6
20111201|2011-11-01 01:30,1,102.44,102.47,102.34,102.36,36
20111201|2011-11-01 02:00,1,102.36,102.39,102.2,102.2,112
20111201|2011-11-01 02:30,1,102.22,102.22,102.1,102.1,13
20111201|2011-11-01 03:00,1,102.1,102.1,101.62,101.94,120
20111201|2011-11-01 03:30,1,101.66,101.8,101.42,101.46,103
20111201|2011-11-01 04:00,1,101.58,101.58,101.42,101.49,61
20111201|2011-11-01 04:30,1,101.5,101.54,101.31,101.4,159
20111201|2011-11-01 05:00,1,101.42,101.73,101.42,101.69,35
20111201|2011-11-01 05:30,1,101.69,101.92,101.4,101.92,122
20111201|2011-11-01 06:00,1,101.89,101.99,101.78,101.84,70
20111201|2011-11-01 06:30,1,101.84,101.92,101.7,101.75,48
20111201|2011-11-01 07:00,1,101.79,101.88,101.63,101.63,164
20111201|2011-11-01 07:30,1,101.64,101.86,100.78,100.89,471
20111201|2011-11-01 08:00,1,100.89,101.01,100.26,100.47,607
20111201|2011-11-01 08:30,1,100.47,100.75,100.09,100.75,596
20111201|2011-11-01 09:00,1,100.78,100.82,100.22,100.62,410
20111201|2011-11-01 09:30,1,100.74,101.6,100.58,101.02,1408
20111201|2011-11-01 10:00,1,101,101.11,99.88,100.19,558
20111201|2011-11-01 10:30,1,100.2,100.45,99.55,99.84,466
20111201|2011-11-01 11:00,1,99.66,99.88,98.77,98.91,1918
20111201|2011-11-01 11:30,1,98.91,99.2,98.91,98.95,722
20111201|2011-11-01 12:00,1,98.92,99.35,98.92,99.27,436
20111201|2011-11-01 12:30,1,99.27,100.3,99.24,100.07,811
20111201|2011-11-01 13:00,1,100.16,100.23,99.1,99.26,1482
20111201|2011-11-01 20:00,2,99.5,99.5,99.35,99.39,101
20111201|2011-11-01 20:30,2,99.49,99.49,99.37,99.37,16
20111201|2011-11-01 21:00,2,99.47,99.48,99.41,99.41,60
20111201|2011-11-01 21:30,2,99.32,99.32,99.24,99.26,34
20111201|2011-11-01 22:00,2,99.39,99.73,99.39,99.5,95
20111201|2011-11-01 22:30,2,99.68,99.99,99.68,99.99,9
20111201|2011-11-01 23:00,2,99.9,100.04,99.9,100.04,4
20111201|2011-11-01 23:30,2,100.04,100.15,100,100,18
20111201|2011-11-02 00:00,2,100.15,100.15,100.15,100.15,4
20111201|2011-11-02 00:30,2,100.15,100.15,100.09,100.09,8
20111201|2011-11-02 01:00,2,100.15,100.15,100.08,100.08,7
20111201|2011-11-02 01:30,2,100.15,100.34,100.1,100.34,143
20111201|2011-11-02 02:00,2,100.34,100.41,100.3,100.4,40
20111201|2011-11-02 02:30,2,100.5,100.59,100.31,100.58,58
20111201|2011-11-02 03:00,2,100.58,100.69,100.56,100.61,59
20111201|2011-11-02 03:30,2,100.53,100.56,100.45,100.45,61
20111201|2011-11-02 04:00,2,100.54,100.65,100.3,100.3,45
20111201|2011-11-02 04:30,2,100.3,100.34,99.97,99.97,71
20111201|2011-11-02 05:00,2,100,100.3,100,100.09,27
20111201|2011-11-02 05:30,2,100.24,100.3,100,100.3,25
20111201|2011-11-02 06:00,2,100.36,100.49,100.13,100.48,76
20111201|2011-11-02 06:30,2,100.4,100.63,100.27,100.49,120
20111201|2011-11-02 07:00,2,100.36,100.7,100.27,100.4,114
20111201|2011-11-02 07:30,2,100.41,100.5,100.14,100.14,138
20111201|2011-11-02 08:00,2,100.19,100.3,99.8,99.83,183
20111201|2011-11-02 08:30,2,99.87,100.02,99.6,99.75,248
20111201|2011-11-02 09:00,2,99.75,100.2,99.61,99.63,394
20111201|2011-11-02 09:30,2,99.63,100,99.24,99.77,912
20111201|2011-11-02 10:00,2,99.77,100.09,99.47,99.55,639
20111201|2011-11-02 10:30,2,99.56,99.89,99.52,99.78,168
20111201|2011-11-02 11:00,2,99.74,99.8,99.25,99.41,277
20111201|2011-11-02 11:30,2,99.44,99.5,99.05,99.23,171
20111201|2011-11-02 12:00,2,99.23,99.28,98.91,98.91,343
20111201|2011-11-02 12:30,2,98.89,99.21,98.48,98.48,891
20111201|2011-11-02 13:00,2,98.48,98.64,98,98.3,1422
20111201|2011-11-02 20:00,3,98.61,98.99,98.4,98.7,83
20111201|2011-11-02 20:30,3,98.78,98.8,98.34,98.34,31
20111201|2011-11-02 21:00,3,98.26,98.38,98.26,98.26,24
20111201|2011-11-02 21:30,3,98.25,98.25,98.24,98.24,4
20111201|2011-11-02 22:00,3,98.34,98.37,98.34,98.37,51
20111201|2011-11-03 00:30,3,98.39,98.5,98.39,98.5,14
20111201|2011-11-03 01:00,3,98.46,98.46,98.46,98.46,10
20111201|2011-11-03 01:30,3,98.46,98.46,98.11,98.11,51
20111201|2011-11-03 02:00,3,98.06,98.11,97.86,98.01,100
20111201|2011-11-03 02:30,3,97.89,97.89,97.7,97.7,63
20111201|2011-11-03 03:00,3,97.8,97.8,97.67,97.75,74
20111201|2011-11-03 03:30,3,97.75,97.85,97.69,97.8,59
20111201|2011-11-03 04:00,3,97.77,98.73,97.75,98.73,102
20111201|2011-11-03 04:30,3,98.7,98.7,98.4,98.7,36
20111201|2011-11-03 05:00,3,98.73,98.85,98.34,98.77,48
20111201|2011-11-03 05:30,3,98.67,99.06,98.67,98.87,37
20111201|2011-11-03 06:00,3,98.88,98.88,98.75,98.88,27
20111201|2011-11-03 06:30,3,98.88,99.1,98.8,98.86,42
20111201|2011-11-03 07:00,3,98.91,99.26,98.91,99.15,43
20111201|2011-11-03 07:30,3,99,99.21,98,98.4,365
20111201|2011-11-03 08:00,3,98.43,98.5,98.3,98.34,118
20111201|2011-11-03 08:30,3,98.41,98.42,97.55,97.9,309
20111201|2011-11-03 09:00,3,97.88,98.04,97.68,97.9,115
20111201|2011-11-03 09:30,3,97.87,98.5,97.65,97.97,779
20111201|2011-11-03 10:00,3,97.88,97.91,97.56,97.7,428
20111201|2011-11-03 10:30,3,97.69,97.99,97.69,97.86,358
20111201|2011-11-03 11:00,3,97.85,97.87,97.3,97.58,1102
20111201|2011-11-03 11:30,3,97.64,99.44,97.54,99.2,823
20111201|2011-11-03 12:00,3,99.27,99.3,97.92,98.3,413
20111201|2011-11-03 12:30,3,98.43,98.9,98.06,98.18,199
20111201|2011-11-03 13:00,3,98.07,98.39,97.65,98.03,590
20111201|2011-11-03 20:00,4,98.12,98.58,98.05,98.58,49
20111201|2011-11-03 20:30,4,98.58,98.58,98.37,98.38,21
20111201|2011-11-03 21:00,4,98.44,98.44,98.44,98.44,1
20111201|2011-11-03 21:30,4,98.38,98.45,98.33,98.45,9
20111201|2011-11-03 22:00,4,98.58,98.7,98.58,98.7,12
20111201|2011-11-03 22:30,4,98.55,98.68,98.55,98.68,4
20111201|2011-11-03 23:00,4,98.6,98.6,98.6,98.6,1
20111201|2011-11-03 23:30,4,98.67,98.68,98.67,98.68,3
20111201|2011-11-04 01:30,4,98.67,98.7,98.67,98.7,6
20111201|2011-11-04 02:00,4,98.71,98.71,98.66,98.71,13
20111201|2011-11-04 02:30,4,98.7,98.7,98.7,98.7,1
20111201|2011-11-04 03:00,4,98.7,98.83,98.7,98.83,104
20111201|2011-11-04 03:30,4,98.83,98.86,98.71,98.71,27
20111201|2011-11-04 04:00,4,98.74,98.93,98.7,98.93,30
20111201|2011-11-04 04:30,4,98.68,98.8,98.67,98.8,3
20111201|2011-11-04 05:00,4,98.86,98.86,98.75,98.84,8
20111201|2011-11-04 05:30,4,98.75,98.75,98.75,98.75,4
20111201|2011-11-04 06:00,4,98.8,98.96,98.7,98.96,24
20111201|2011-11-04 06:30,4,98.71,98.79,98.57,98.78,18
20111201|2011-11-04 07:00,4,98.58,98.81,98.2,98.8,160
20111201|2011-11-04 07:30,4,98.77,99.82,98.77,99.07,486
20111201|2011-11-04 08:00,4,99.12,99.12,98.68,98.94,83
20111201|2011-11-04 08:30,4,98.86,99.15,98.79,98.83,133
20111201|2011-11-04 09:00,4,98.8,98.96,98.6,98.85,124
20111201|2011-11-04 09:30,4,98.79,98.86,98.28,98.51,408
20111201|2011-11-04 10:00,4,98.45,98.72,98.2,98.6,365
20111201|2011-11-04 10:30,4,98.6,98.67,98.39,98.43,224
20111201|2011-11-04 11:00,4,98.44,98.45,98.23,98.34,223
20111201|2011-11-04 11:30,4,98.33,98.4,98.2,98.35,155
20111201|2011-11-04 12:00,4,98.35,98.39,98.1,98.1,304
20111201|2011-11-04 12:30,4,98.15,98.5,98.1,98.22,246
20111201|2011-11-04 13:00,4,98.2,98.9,98.05,98.54,743
20111201|2011-11-06 20:00,7,98.67,98.74,98.45,98.51,96
20111201|2011-11-06 20:30,7,98.53,98.69,98.53,98.67,13
20111201|2011-11-06 21:00,7,98.63,98.63,98.6,98.6,3
20111201|2011-11-06 21:30,7,98.6,98.75,98.57,98.73,11
20111201|2011-11-06 22:00,7,98.74,98.74,98.74,98.74,2
20111201|2011-11-06 23:00,7,98.58,98.71,98.55,98.55,4
20111201|2011-11-07 00:00,7,98.69,98.69,98.69,98.69,1
20111201|2011-11-07 00:30,7,98.55,98.75,98.55,98.55,5
20111201|2011-11-07 01:00,7,98.55,98.55,98.55,98.55,1
20111201|2011-11-07 01:30,7,98.67,98.67,98.67,98.67,1
20111201|2011-11-07 02:00,7,98.75,98.75,98.65,98.65,9
20111201|2011-11-07 02:30,7,98.55,98.58,98.55,98.58,8
20111201|2011-11-07 03:00,7,98.58,98.58,98.43,98.44,44
20111201|2011-11-07 03:30,7,98.43,98.43,98.42,98.42,8
20111201|2011-11-07 04:00,7,98.42,98.42,98.31,98.31,11
20111201|2011-11-07 04:30,7,98.27,98.6,98.26,98.6,20
20111201|2011-11-07 05:00,7,98.75,98.75,98.51,98.72,26
20111201|2011-11-07 05:30,7,98.71,98.71,98.4,98.4,14
20111201|2011-11-07 06:00,7,98.36,98.53,98.31,98.48,18
20111201|2011-11-07 06:30,7,98.45,98.55,98.39,98.55,12
20111201|2011-11-07 07:00,7,98.62,98.75,98.38,98.55,42
20111201|2011-11-07 07:30,7,98.43,98.5,98.35,98.36,65
20111201|2011-11-07 08:00,7,98.38,98.96,98.28,98.42,195
20111201|2011-11-07 08:30,7,98.36,98.48,98.2,98.22,254
20111201|2011-11-07 09:00,7,98.25,98.37,98.16,98.27,108
20111201|2011-11-07 09:30,7,98.22,98.22,97.86,97.86,815
20111201|2011-11-07 10:00,7,97.86,97.99,97.76,97.79,518
20111201|2011-11-07 10:30,7,97.77,98.04,97.58,97.87,534
20111201|2011-11-07 11:00,7,97.82,98.19,97.82,98.08,173
20111201|2011-11-07 11:30,7,98.02,98.02,97.65,97.73,242
20111201|2011-11-07 12:00,7,97.67,97.99,97.5,97.6,277
20111201|2011-11-07 12:30,7,97.64,97.65,97.13,97.17,918
20111201|2011-11-07 13:00,7,97.15,97.17,96.53,96.53,2111
20111201|2011-11-07 20:00,8,96.98,97.22,96.85,97.22,141
20111201|2011-11-07 20:30,8,97.22,97.25,97.11,97.25,30
20111201|2011-11-07 21:00,8,97.13,97.13,96.85,97,55
20111201|2011-11-07 21:30,8,97.12,97.12,97.12,97.12,1
20111201|2011-11-07 22:00,8,97.12,97.12,97.12,97.12,3
20111201|2011-11-07 23:00,8,97.04,97.04,96.9,96.9,35
20111201|2011-11-07 23:30,8,96.91,96.92,96.9,96.92,28
20111201|2011-11-08 00:00,8,96.87,97.03,96.87,97.03,4
20111201|2011-11-08 00:30,8,97,97.03,97,97,38
20111201|2011-11-08 01:00,8,97,97.03,96.76,96.85,166
20111201|2011-11-08 01:30,8,96.67,96.85,96.66,96.7,16
20111201|2011-11-08 02:00,8,96.59,96.7,96.5,96.54,221
20111201|2011-11-08 02:30,8,96.55,96.62,96.51,96.52,21
20111201|2011-11-08 03:00,8,96.59,96.59,96.56,96.56,15
20111201|2011-11-08 03:30,8,96.59,96.65,96.55,96.65,63
20111201|2011-11-08 04:00,8,96.64,96.65,96.59,96.6,47
20111201|2011-11-08 04:30,8,96.6,96.63,96.54,96.54,36
20111201|2011-11-08 05:00,8,96.59,96.59,96.53,96.54,13
20111201|2011-11-08 05:30,8,96.55,96.59,96.5,96.59,29
20111201|2011-11-08 06:00,8,96.58,96.6,96.58,96.59,5
20111201|2011-11-08 06:30,8,96.59,96.64,96.5,96.5,126
20111201|2011-11-08 07:00,8,96.5,96.6,96,96.1,1091
20111201|2011-11-08 07:30,8,96.06,96.3,95.96,96.28,301
20111201|2011-11-08 08:00,8,96.28,96.72,96.16,96.59,224
20111201|2011-11-08 08:30,8,96.6,96.81,96.48,96.64,142
20111201|2011-11-08 09:00,8,96.62,97,96.49,97,216
20111201|2011-11-08 09:30,8,96.76,97.91,96.55,96.97,1258
20111201|2011-11-08 10:00,8,97,97.06,96.25,96.48,669
20111201|2011-11-08 10:30,8,96.48,97,96.48,96.85,209
20111201|2011-11-08 11:00,8,96.87,96.88,96.56,96.69,331
20111201|2011-11-08 11:30,8,96.66,96.87,96.48,96.83,267
20111201|2011-11-08 12:00,8,96.8,97.13,96.78,96.9,397
20111201|2011-11-08 12:30,8,96.87,97.3,96.61,96.95,248
20111201|2011-11-08 13:00,8,96.87,97.96,96.62,97.6,856
20111201|2011-11-08 20:00,9,97.91,98.06,97.85,98.06,44
20111201|2011-11-08 20:30,9,98,98.18,97.93,98.06,17
20111201|2011-11-08 21:00,9,97.93,97.93,97.93,97.93,9
20111201|2011-11-08 21:30,9,97.93,97.93,97.93,97.93,3
20111201|2011-11-08 23:00,9,97.82,97.82,97.82,97.82,4
20111201|2011-11-08 23:30,9,97.82,97.84,97.82,97.84,7
20111201|2011-11-09 00:00,9,97.84,97.84,97.84,97.84,2
20111201|2011-11-09 00:30,9,97.94,98.08,97.94,98.08,6
20111201|2011-11-09 01:00,9,98.11,98.16,97.94,98.16,5
20111201|2011-11-09 01:30,9,98.01,98.01,98.01,98.01,5
20111201|2011-11-09 02:00,9,97.98,97.98,97.87,97.87,3
20111201|2011-11-09 02:30,9,97.86,97.9,97.65,97.7,66
20111201|2011-11-09 03:00,9,97.66,97.66,97.53,97.63,42
20111201|2011-11-09 03:30,9,97.63,97.63,97.31,97.33,53
20111201|2011-11-09 04:00,9,97.37,97.49,97.36,97.49,16
20111201|2011-11-09 04:30,9,97.4,97.4,97.29,97.29,36
20111201|2011-11-09 05:00,9,97.3,97.3,97.23,97.3,24
20111201|2011-11-09 05:30,9,97.33,97.55,97.33,97.43,55
20111201|2011-11-09 06:00,9,97.5,97.61,97.25,97.61,31
20111201|2011-11-09 06:30,9,97.35,97.35,96.94,96.94,121
20111201|2011-11-09 07:00,9,96.95,97.05,96.91,96.95,82
20111201|2011-11-09 07:30,9,97.05,97.62,96.62,97.49,416
20111201|2011-11-09 08:00,9,97.54,97.92,97.2,97.23,336
20111201|2011-11-09 08:30,9,97.21,97.34,96.85,96.93,389
20111201|2011-11-09 09:00,9,97.07,97.11,96.81,96.81,72
20111201|2011-11-09 09:30,9,96.8,97.35,96.78,97.03,402
20111201|2011-11-09 10:00,9,97.09,97.26,96.73,97.12,554
20111201|2011-11-09 10:30,9,97.12,97.78,97.06,97.35,235
20111201|2011-11-09 11:00,9,97.43,97.44,97.14,97.39,317
20111201|2011-11-09 11:30,9,97.41,97.59,97.28,97.45,171
20111201|2011-11-09 12:00,9,97.5,97.68,97.37,97.56,191
20111201|2011-11-09 12:30,9,97.51,97.75,97.3,97.34,580
20111201|2011-11-09 13:00,9,97.35,97.59,97.1,97.44,716
20111201|2011-11-09 20:00,10,97.18,97.3,96.95,96.95,22
20111201|2011-11-09 20:30,10,96.95,97,96.81,96.83,55
20111201|2011-11-09 21:00,10,96.82,96.99,96.81,96.84,47
20111201|2011-11-09 21:30,10,96.9,97.03,96.81,97.03,20
20111201|2011-11-09 22:30,10,97.06,97.06,97.06,97.06,1
20111201|2011-11-09 23:00,10,96.92,96.98,96.92,96.98,3
20111201|2011-11-09 23:30,10,96.92,97.27,96.92,97.18,71
20111201|2011-11-10 00:00,10,97.17,97.44,97.17,97.26,57
20111201|2011-11-10 00:30,10,97.27,97.28,97.27,97.28,4
20111201|2011-11-10 01:00,10,97.28,97.41,97.28,97.38,21
20111201|2011-11-10 01:30,10,97.41,97.41,97.35,97.35,13
20111201|2011-11-10 02:00,10,97.44,97.66,97.39,97.61,24
20111201|2011-11-10 02:30,10,97.61,97.85,97.61,97.85,31
20111201|2011-11-10 03:00,10,97.83,97.83,97.83,97.83,11
20111201|2011-11-10 03:30,10,97.67,98.09,97.67,98.09,14
20111201|2011-11-10 04:00,10,98.1,98.64,97.92,98.61,271
20111201|2011-11-10 04:30,10,98.6,98.6,98.08,98.32,88
20111201|2011-11-10 05:00,10,98.32,98.48,98.21,98.45,61
20111201|2011-11-10 05:30,10,98.48,98.52,98.45,98.52,55
20111201|2011-11-10 06:00,10,98.52,99.24,98.5,99.02,270
20111201|2011-11-10 06:30,10,99.18,100.02,99.18,100,685
20111201|2011-11-10 07:00,10,99.99,100,99.26,99.61,768
20111201|2011-11-10 07:30,10,99.6,100.78,99.59,100.11,1733
20111201|2011-11-10 08:00,10,100.21,100.32,99.68,99.82,357
20111201|2011-11-10 08:30,10,99.78,99.85,99.45,99.53,364
20111201|2011-11-10 09:00,10,99.54,99.89,99.31,99.79,496
20111201|2011-11-10 09:30,10,99.75,100.32,99.25,99.54,1938
20111201|2011-11-10 10:00,10,99.48,99.5,98.75,98.99,462
20111201|2011-11-10 10:30,10,98.99,99.73,98.83,99.63,369
20111201|2011-11-10 11:00,10,99.69,99.79,99.48,99.7,204
20111201|2011-11-10 11:30,10,99.7,99.78,99.6,99.7,146
20111201|2011-11-10 12:00,10,99.7,99.96,99.7,99.81,153
20111201|2011-11-10 12:30,10,99.75,99.95,99.73,99.73,107
20111201|2011-11-10 13:00,10,99.9,99.9,99.3,99.7,700
20111201|2011-11-10 20:00,11,99.27,99.94,99.27,99.93,71
20111201|2011-11-10 20:30,11,99.94,99.99,99.69,99.88,71
20111201|2011-11-10 21:00,11,99.88,99.98,99.88,99.98,11
20111201|2011-11-10 21:30,11,99.98,99.98,99.98,99.98,1
20111201|2011-11-10 22:00,11,99.85,99.98,99.7,99.98,5
20111201|2011-11-10 22:30,11,99.96,99.96,99.72,99.75,6
20111201|2011-11-10 23:00,11,99.68,99.94,99.68,99.68,10
20111201|2011-11-10 23:30,11,99.68,99.86,99.68,99.75,4
20111201|2011-11-11 00:00,11,99.73,99.73,99.63,99.65,5
20111201|2011-11-11 00:30,11,99.62,99.73,99.61,99.73,10
20111201|2011-11-11 01:00,11,99.62,99.62,99.6,99.6,9
20111201|2011-11-11 01:30,11,99.6,99.6,99.52,99.52,19
20111201|2011-11-11 02:00,11,99.5,99.6,99.37,99.6,36
20111201|2011-11-11 02:30,11,99.61,99.61,99.54,99.54,2
20111201|2011-11-11 03:00,11,99.54,99.54,99.5,99.5,11
20111201|2011-11-11 03:30,11,99.5,99.5,99.2,99.2,25
20111201|2011-11-11 04:00,11,99.16,99.6,99.15,99.55,10
20111201|2011-11-11 04:30,11,99.62,99.86,99.44,99.58,14
20111201|2011-11-11 05:00,11,99.65,99.7,99.52,99.52,15
20111201|2011-11-11 05:30,11,99.45,99.45,99,99.27,14
20111201|2011-11-11 06:00,11,99.15,99.27,99.1,99.24,17
20111201|2011-11-11 06:30,11,99.33,99.59,99.33,99.59,17
20111201|2011-11-11 07:00,11,99.58,99.8,99.55,99.57,55
20111201|2011-11-11 07:30,11,99.66,99.66,99.35,99.36,39
20111201|2011-11-11 08:00,11,99.36,99.36,99.06,99.15,72
20111201|2011-11-11 08:30,11,99.27,99.29,98.9,99.02,252
20111201|2011-11-11 09:00,11,98.91,99.13,98.75,98.93,311
20111201|2011-11-11 09:30,11,98.88,98.94,98.5,98.63,591
20111201|2011-11-11 10:00,11,98.63,99.13,98.5,98.87,338
20111201|2011-11-11 10:30,11,98.87,98.95,98.78,98.95,64
20111201|2011-11-11 11:00,11,98.89,98.99,98.65,98.89,557
20111201|2011-11-11 11:30,11,98.78,98.9,98.42,98.45,767
20111201|2011-11-11 12:00,11,98.49,99.05,98.49,98.98,253
20111201|2011-11-11 12:30,11,98.95,99.29,98.9,99.24,323
20111201|2011-11-11 13:00,11,99.21,99.46,99,99.1,1386
20111201|2011-11-13 20:00,14,99.88,99.88,99.07,99.07,31
20111201|2011-11-13 20:30,14,99.4,99.46,99.24,99.24,12
20111201|2011-11-13 21:00,14,99.54,99.54,99.44,99.44,7
20111201|2011-11-13 21:30,14,99.55,99.59,99.55,99.59,5
20111201|2011-11-13 22:30,14,99.41,99.41,99.4,99.4,22
20111201|2011-11-13 23:00,14,99.42,99.42,99.4,99.4,3
20111201|2011-11-13 23:30,14,99.44,99.47,99.39,99.45,45
20111201|2011-11-14 00:00,14,99.45,99.45,99.45,99.45,1
20111201|2011-11-14 00:30,14,99.45,99.59,99.45,99.59,36
20111201|2011-11-14 01:00,14,99.59,99.59,99.59,99.59,3
20111201|2011-11-14 01:30,14,99.58,99.6,99.45,99.6,71
20111201|2011-11-14 02:00,14,99.45,99.6,99.45,99.45,32
20111201|2011-11-14 02:30,14,99.49,99.49,99.25,99.31,21
20111201|2011-11-14 03:00,14,99.33,99.33,99.11,99.11,89
20111201|2011-11-14 03:30,14,99.1,99.1,98.51,98.51,176
20111201|2011-11-14 04:00,14,98.57,98.57,98.48,98.54,148
20111201|2011-11-14 04:30,14,98.55,98.65,98.45,98.46,113
20111201|2011-11-14 05:00,14,98.63,98.65,98.21,98.3,143
20111201|2011-11-14 05:30,14,98.3,98.3,98.17,98.2,94
20111201|2011-11-14 06:00,14,98.15,98.2,98,98.1,182
20111201|2011-11-14 06:30,14,98.08,98.25,97.79,98.25,132
20111201|2011-11-14 07:00,14,98.25,98.4,98.1,98.21,278
20111201|2011-11-14 07:30,14,98.28,98.46,98.21,98.25,31
20111201|2011-11-14 08:00,14,98.28,98.74,98.2,98.42,99
20111201|2011-11-14 08:30,14,98.58,99.16,98.49,98.94,146
20111201|2011-11-14 09:00,14,98.94,99.1,98.85,99.1,55
20111201|2011-11-14 09:30,14,99,99.56,98.85,99.55,363
20111201|2011-11-14 10:00,14,99.5,100.2,99.4,100,607
20111201|2011-11-14 10:30,14,99.99,100.13,99.94,99.98,238
20111201|2011-11-14 11:00,14,100,100.02,99.58,99.85,169
20111201|2011-11-14 11:30,14,99.98,100.05,99.84,100.05,99
20111201|2011-11-14 12:00,14,100.09,100.15,99.85,99.99,120
20111201|2011-11-14 12:30,14,99.99,100.46,99.7,100.31,404
20111201|2011-11-14 13:00,14,100.31,100.9,100.31,100.68,849
20111201|2011-11-14 20:00,15,100.11,101,100.11,100.76,107
20111201|2011-11-14 20:30,15,101,101,100.81,100.85,6
20111201|2011-11-14 21:00,15,101,101,101,101,29
20111201|2011-11-14 21:30,15,101.03,101.13,101.03,101.13,14
20111201|2011-11-14 22:00,15,101.1,101.13,100.89,100.89,6
20111201|2011-11-14 22:30,15,100.88,100.88,100.88,100.88,1
20111201|2011-11-14 23:00,15,100.95,100.95,100.95,100.95,2
20111201|2011-11-14 23:30,15,100.96,101.06,100.95,101.06,12
20111201|2011-11-15 00:00,15,101.06,101.13,100.98,101.13,23
20111201|2011-11-15 00:30,15,101.1,101.4,101.1,101.4,93
20111201|2011-11-15 01:00,15,101.44,101.69,101.41,101.5,101
20111201|2011-11-15 01:30,15,101.6,101.69,101.6,101.6,38
20111201|2011-11-15 02:00,15,101.65,101.89,101.65,101.77,24
20111201|2011-11-15 02:30,15,101.7,101.7,101.52,101.64,32
20111201|2011-11-15 03:00,15,101.64,101.88,101.62,101.83,23
20111201|2011-11-15 03:30,15,101.88,101.9,101.32,101.32,77
20111201|2011-11-15 04:00,15,101.32,101.55,101.26,101.28,13
20111201|2011-11-15 04:30,15,101.26,101.6,101.26,101.6,5
20111201|2011-11-15 05:00,15,101.34,101.47,101.25,101.34,60
20111201|2011-11-15 05:30,15,101.41,101.45,101.2,101.41,26
20111201|2011-11-15 06:00,15,101.23,101.86,101.16,101.8,97
20111201|2011-11-15 06:30,15,101.86,101.86,101.7,101.7,5
20111201|2011-11-15 07:00,15,101.56,101.56,101.35,101.35,20
20111201|2011-11-15 07:30,15,101.3,101.6,101.23,101.6,64
20111201|2011-11-15 08:00,15,101.55,101.7,101.5,101.6,63
20111201|2011-11-15 08:30,15,101.77,102.21,101.68,102.14,397
20111201|2011-11-15 09:00,15,102.11,102.35,101.91,102.15,252
20111201|2011-11-15 09:30,15,102.12,104.69,102.12,103.8,1646
20111201|2011-11-15 10:00,15,103.8,104.18,102.56,102.75,877
20111201|2011-11-15 10:30,15,102.77,103.15,102.6,103.11,343
20111201|2011-11-15 11:00,15,103.05,103.17,102.82,102.85,109
20111201|2011-11-15 11:30,15,102.85,103.03,102.85,103.03,152
20111201|2011-11-15 12:00,15,102.99,103.09,102.63,102.71,222
20111201|2011-11-15 12:30,15,102.6,102.6,102.05,102.42,316
20111201|2011-11-15 13:00,15,102.47,102.88,102.2,102.36,596
20111201|2011-11-15 20:00,16,102.5,103,102.08,102.08,230
20111201|2011-11-15 20:30,16,102.12,102.12,102.08,102.08,13
20111201|2011-11-15 21:00,16,102.07,102.07,102.07,102.07,3
20111201|2011-11-15 21:30,16,102.07,103,102.07,102.86,115
20111201|2011-11-15 22:00,16,102.91,103,102.12,102.15,30
20111201|2011-11-15 22:30,16,102.23,102.74,102.23,102.74,24
20111201|2011-11-15 23:00,16,102.5,102.76,102.3,102.76,4
20111201|2011-11-15 23:30,16,102.66,103,102.66,103,10
20111201|2011-11-16 00:00,16,103,103.99,103,103.39,317
20111201|2011-11-16 00:30,16,103.39,103.39,103.39,103.39,1
20111201|2011-11-16 01:00,16,103.59,104,103.59,104,105
20111201|2011-11-16 01:30,16,103.6,103.8,103.52,103.52,28
20111201|2011-11-16 02:00,16,103.52,103.73,103.5,103.5,44
20111201|2011-11-16 02:30,16,103.5,103.9,103.5,103.77,44
20111201|2011-11-16 03:00,16,103.8,103.8,103.54,103.54,26
20111201|2011-11-16 03:30,16,103.66,103.71,103.66,103.71,6
20111201|2011-11-16 04:00,16,103.75,103.8,103.62,103.8,13
20111201|2011-11-16 04:30,16,103.8,103.92,103.55,103.8,32
20111201|2011-11-16 05:00,16,103.85,103.86,103.75,103.75,9
20111201|2011-11-16 05:30,16,103.75,103.75,103.75,103.75,3
20111201|2011-11-16 06:00,16,103.8,103.87,103.8,103.8,18
20111201|2011-11-16 06:30,16,103.84,104.36,103.84,104.2,176
20111201|2011-11-16 07:00,16,104.04,104.04,103.66,104,69
20111201|2011-11-16 07:30,16,103.97,104.2,102.3,102.43,188
20111201|2011-11-16 08:00,16,102.3,103.11,102.18,102.98,125
20111201|2011-11-16 08:30,16,103.12,103.39,103.11,103.11,25
20111201|2011-11-16 09:00,16,103.25,103.25,102.57,102.95,57
20111201|2011-11-16 09:30,16,102.96,103.45,102.33,102.6,303
20111201|2011-11-16 10:00,16,102.55,102.88,102.52,102.72,77
20111201|2011-11-16 10:30,16,102.59,103.09,102.35,102.35,164
20111201|2011-11-16 11:00,16,102.35,102.39,102.13,102.3,152
20111201|2011-11-16 11:30,16,102.28,103.25,102.18,103.25,99
20111201|2011-11-16 12:00,16,103.1,103.36,103.1,103.15,20
20111201|2011-11-16 12:30,16,103.2,103.28,103,103.16,60
20111201|2011-11-16 13:00,16,103.2,103.8,103.2,103.8,163
20111201|2011-11-16 20:00,17,103.06,103.49,103,103,12
20111201|2011-11-16 20:30,17,103,103,103,103,1
20111201|2011-11-16 21:00,17,103,103,103,103,2
20111201|2011-11-16 21:30,17,103,103,103,103,1
20111201|2011-11-16 23:30,17,103.2,103.2,103.2,103.2,1
20111201|2011-11-17 00:00,17,103.69,103.69,103.69,103.69,1
20111201|2011-11-17 00:30,17,103.5,103.5,103.5,103.5,18
20111201|2011-11-17 01:00,17,103.5,103.71,103.35,103.71,12
20111201|2011-11-17 01:30,17,103.35,103.67,103.35,103.67,2
20111201|2011-11-17 02:00,17,103.67,103.67,103.67,103.67,1
20111201|2011-11-17 02:30,17,103.67,103.67,103.6,103.6,27
20111201|2011-11-17 03:00,17,103.67,103.67,103.6,103.61,7
20111201|2011-11-17 03:30,17,103.8,103.8,103.49,103.49,11
20111201|2011-11-17 04:00,17,103.76,103.8,103.68,103.8,15
20111201|2011-11-17 04:30,17,103.67,103.8,103.61,103.8,26
20111201|2011-11-17 05:00,17,103.9,103.96,103.9,103.96,2
20111201|2011-11-17 05:30,17,103.89,103.89,103.8,103.8,3
20111201|2011-11-17 06:00,17,103.7,103.8,103.55,103.65,39
20111201|2011-11-17 06:30,17,103.7,103.8,103.68,103.75,28
20111201|2011-11-17 07:00,17,103.75,103.88,103.75,103.85,37
20111201|2011-11-17 07:30,17,103.83,103.95,102.45,102.6,423
20111201|2011-11-17 08:00,17,102.62,102.62,101.62,102.2,415
20111201|2011-11-17 08:30,17,102.2,102.24,101.62,101.88,192
20111201|2011-11-17 09:00,17,101.75,102.19,101.67,102.08,88
20111201|2011-11-17 09:30,17,102.19,102.19,101.45,101.45,186
20111201|2011-11-17 10:00,17,101.4,101.46,99.99,100.29,355
20111201|2011-11-17 10:30,17,100.21,100.33,100.02,100.2,166
20111201|2011-11-17 11:00,17,100.25,100.69,100.23,100.35,157
20111201|2011-11-17 11:30,17,100.35,100.35,99.96,99.96,62
20111201|2011-11-17 12:00,17,99.95,99.97,99.6,99.88,196
20111201|2011-11-17 12:30,17,99.88,99.88,99.5,99.5,164
20111201|2011-11-17 13:00,17,99.5,99.5,99.5,99.5,1
20111201|2011-11-17 20:00,18,99.19,99.58,99.19,99.4,81
20111201|2011-11-17 20:30,18,99.4,99.4,99.33,99.35,61
20111201|2011-11-17 21:00,18,99.32,99.32,99.29,99.29,9
20111201|2011-11-17 21:30,18,99.29,99.29,99.15,99.15,36
20111201|2011-11-17 22:00,18,99.24,99.24,99.24,99.24,1
20111201|2011-11-17 23:00,18,99.09,99.26,99.09,99.09,5
20111201|2011-11-17 23:30,18,99.4,99.48,99.4,99.48,2
20111201|2011-11-18 00:00,18,99.4,99.45,99.4,99.44,12
20111201|2011-11-18 01:00,18,99.5,99.5,99.47,99.47,4
20111201|2011-11-18 01:30,18,99.4,99.4,99.32,99.4,8
20111201|2011-11-18 02:00,18,99.5,99.75,99.5,99.75,18
20111201|2011-11-18 02:30,18,100,100.04,100,100.04,25
20111201|2011-11-18 03:30,18,99.89,99.89,99.77,99.77,12
20111201|2011-11-18 04:00,18,99.97,100.05,99.97,100.05,25
20111201|2011-11-18 04:30,18,99.86,99.86,99.77,99.77,15
20111201|2011-11-18 05:00,18,99.92,99.92,99.9,99.9,6
20111201|2011-11-18 05:30,18,100,100.07,100,100.07,8
20111201|2011-11-18 06:00,18,100.1,100.15,99.99,100.1,21
20111201|2011-11-18 06:30,18,100.1,100.15,99.84,99.84,14
20111201|2011-11-18 07:00,18,99.77,99.77,99.31,99.31,22
20111201|2011-11-18 07:30,18,99.55,99.84,99.31,99.8,20
20111201|2011-11-18 08:00,18,99.75,99.94,99.7,99.94,12
20111201|2011-11-18 08:30,18,99.94,99.94,99.31,99.45,24
20111201|2011-11-18 09:00,18,99.35,99.57,99.1,99.14,77
20111201|2011-11-18 09:30,18,99.11,99.37,98.46,98.49,361
20111201|2011-11-18 10:00,18,98.38,98.38,98,98.1,283
20111201|2011-11-18 10:30,18,98.1,98.24,97.5,97.63,418
20111201|2011-11-18 11:00,18,97.5,97.56,95.5,95.7,654
20111201|2011-11-18 11:30,18,95.62,95.66,95.5,95.66,216
20111201|2011-11-18 12:00,18,95.66,95.66,95.25,95.54,197
20111201|2011-11-18 12:30,18,95.52,95.58,94.98,95.11,93
20111201|2011-11-18 13:00,18,95,95.01,94.77,94.9,102
20111201|2011-11-20 20:00,21,95.16,95.78,95.1,95.1,69
20111201|2011-11-20 20:30,21,95.36,95.36,95.36,95.36,1
20111201|2011-11-20 21:00,21,95.25,95.25,95.25,95.25,4
20111201|2011-11-20 21:30,21,95.1,95.1,95.1,95.1,4
20111201|2011-11-20 22:00,21,95.1,95.1,95.1,95.1,1
20111201|2011-11-20 22:30,21,95.3,95.3,95.3,95.3,1
20111201|2011-11-20 23:30,21,94.98,95.2,94.97,95.1,9
20111201|2011-11-21 00:30,21,95.1,95.5,95.1,95.5,30
20111201|2011-11-21 01:00,21,95.45,95.5,94.96,94.96,14
20111201|2011-11-21 01:30,21,94.97,94.97,94.85,94.85,10
20111201|2011-11-21 02:30,21,94.91,95.2,94.9,94.9,23
20111201|2011-11-21 03:00,21,94.9,94.9,94.84,94.84,9
20111201|2011-11-21 03:30,21,94.83,94.86,94.81,94.81,34
20111201|2011-11-21 04:00,21,94.81,94.81,94.58,94.58,66
20111201|2011-11-21 04:30,21,94.6,94.65,94.5,94.59,39
20111201|2011-11-21 05:00,21,94.51,94.51,94.51,94.51,3
20111201|2011-11-21 05:30,21,94.51,94.51,94.51,94.51,2
20111201|2011-11-21 06:00,21,94.58,94.59,94.3,94.3,38
20111201|2011-11-21 06:30,21,94.4,94.6,94.4,94.6,20
20111201|2011-11-21 07:00,21,94.69,94.95,94.6,94.9,70
20111201|2011-11-21 07:30,21,94.9,94.9,94.01,94.5,172
20111201|2011-11-21 08:00,21,94.54,94.67,94.45,94.59,38
20111201|2011-11-21 08:30,21,94.59,94.6,94.02,94.1,69
20111201|2011-11-21 09:00,21,94.18,94.18,92.5,92.5,206
20111201|2011-11-21 09:30,21,92.5,92.74,91.03,91.04,273
20111201|2011-11-21 10:00,21,91.11,91.47,90.81,90.81,222
20111201|2011-11-21 10:30,21,90.81,90.81,90.81,90.81,7
20111201|2011-11-21 11:00,21,90.81,90.81,90.81,90.81,21
20111201|2011-11-21 11:30,21,90.81,90.81,90.81,90.81,4
20111201|2011-11-21 20:00,22,90.7,90.7,90.16,90.25,41
20111201|2011-11-21 20:30,22,90.16,90.2,90.12,90.2,9
20111201|2011-11-21 21:30,22,90.18,90.2,90.18,90.2,28
20111201|2011-11-21 22:00,22,90,90,90,90,2
20111201|2011-11-21 22:30,22,90,90.2,90,90.16,10
20111201|2011-11-21 23:00,22,90.2,90.2,90.14,90.15,19
20111201|2011-11-21 23:30,22,90.15,90.15,90.02,90.02,35
20111201|2011-11-22 00:00,22,90.15,90.15,90.12,90.12,43
20111201|2011-11-22 00:30,22,90.15,90.2,90.06,90.2,50
20111201|2011-11-22 01:00,22,90.15,90.15,90.15,90.15,16
20111201|2011-11-22 01:30,22,90.05,90.15,90.04,90.15,11
20111201|2011-11-22 02:00,22,90.15,90.15,90.1,90.1,21
20111201|2011-11-22 02:30,22,89.97,89.97,89.91,89.94,8
20111201|2011-11-22 03:00,22,89.97,89.97,89.9,89.9,8
20111201|2011-11-22 03:30,22,89.9,89.9,89.85,89.85,5
20111201|2011-11-22 04:00,22,89.85,89.95,89.84,89.9,25
20111201|2011-11-22 04:30,22,89.89,89.9,89.89,89.9,4
20111201|2011-11-22 05:00,22,89.81,89.9,89.81,89.87,5
20111201|2011-11-22 05:30,22,89.87,89.87,89.8,89.8,15
20111201|2011-11-22 06:00,22,89.82,89.82,89.75,89.75,3
20111201|2011-11-22 06:30,22,89.8,90,89.8,90,26
20111201|2011-11-22 07:00,22,90,90,90,90,6
20111201|2011-11-22 07:30,22,89.63,89.63,89.34,89.34,21
20111201|2011-11-22 08:00,22,89.4,89.61,89.32,89.33,35
20111201|2011-11-22 08:30,22,89.28,89.5,89.01,89.43,252
20111201|2011-11-22 09:00,22,89.48,89.5,89.12,89.49,22
20111201|2011-11-22 09:30,22,89.29,89.67,89.01,89.1,88
20111201|2011-11-22 10:00,22,89.02,89.2,88.65,88.75,60
20111201|2011-11-22 10:30,22,88.57,88.77,88.51,88.75,63
20111201|2011-11-22 11:00,22,88.71,88.8,88.53,88.8,52
20111201|2011-11-22 11:30,22,88.8,88.8,87.99,88,93
20111201|2011-11-22 12:00,22,88,88.15,87.5,87.7,68
20111201|2011-11-22 12:30,22,87.82,88.83,87.68,88.83,47
20111201|2011-11-22 13:00,22,89.72,90.75,88.69,90.75,162
20111201|2011-11-22 20:00,23,90.25,90.25,90.25,90.25,1
20111201|2011-11-22 20:30,23,90.65,90.65,90.65,90.65,4
20111201|2011-11-22 21:00,23,91.68,91.7,91.68,91.7,14
20111201|2011-11-22 21:30,23,91.63,91.63,91.63,91.63,1
20111201|2011-11-22 22:00,23,90.76,90.76,90.76,90.76,1
20111201|2011-11-23 01:30,23,91.35,91.35,91.35,91.35,1
20111201|2011-11-23 02:00,23,91.53,91.53,91.53,91.53,1
20111201|2011-11-23 02:30,23,90.5,90.5,90.5,90.5,3
20111201|2011-11-23 03:30,23,90.2,90.2,90.04,90.04,2
20111201|2011-11-23 05:00,23,89.78,91.23,89.78,91.23,4
20111201|2011-11-23 07:00,23,89.7,89.7,89.55,89.55,3
20111201|2011-11-23 07:30,23,89.73,89.73,89.73,89.73,1
20111201|2011-11-23 08:00,23,90.27,90.27,90.27,90.27,1
20111201|2011-11-23 08:30,23,90.25,90.25,90,90,3
20111201|2011-11-23 09:30,23,89.5,90,89.22,89.57,11
20111201|2011-11-23 10:00,23,89.75,90,89.75,90,5
20111201|2011-11-23 10:30,23,90,90.74,90,90.7,9
20111201|2011-11-23 11:00,23,90.7,90.9,90.7,90.9,9
20111201|2011-11-23 12:00,23,91.1,91.13,91.1,91.13,3
20111201|2011-11-23 12:30,23,90.8,90.8,90.8,90.8,2
20111201|2011-11-23 13:00,23,90.8,90.8,90.8,90.8,1
20111201|2011-11-24 21:30,25,91.55,91.55,91.5,91.5,6
20111201|2011-11-24 22:00,25,91.4,91.4,91.4,91.4,1
20111201|2011-11-25 01:30,25,91.51,91.51,91.51,91.51,4
20111201|2011-11-25 02:00,25,91.5,91.51,91.5,91.5,6
20111201|2011-11-25 02:30,25,91.45,91.45,91.45,91.45,1
20111201|2011-11-25 03:00,25,91.48,91.48,91.35,91.35,5
20111201|2011-11-25 03:30,25,91.15,91.15,91.15,91.15,2
20111201|2011-11-25 10:00,25,90.4,90.4,90.4,90.4,1
20111201|2011-11-28 08:30,28,92.1,92.1,92.1,92.1,2
20111201|2011-11-28 09:30,28,92.1,92.1,92.1,92.1,6
20111201|2011-11-28 10:00,28,91.6,91.6,91.6,91.6,1
20111201|2011-11-28 12:00,28,91.1,91.14,91.1,91.14,4
20111201|2011-11-28 20:00,29,91.24,91.25,91.1,91.1,3
20111201|2011-11-28 23:00,29,91.19,91.19,91.19,91.19,2
20111201|2011-11-28 23:30,29,91.2,91.2,91.2,91.2,12
20111201|2011-11-29 00:00,29,91.1,91.1,91.1,91.1,2
20111201|2011-11-29 00:30,29,91.1,91.1,91.1,91.1,2
20111201|2011-11-29 08:00,29,90.34,90.34,90.34,90.34,1
20111201|2011-11-29 09:30,29,88.78,88.78,88.78,88.78,2
20111201|2011-11-29 10:00,29,88.55,88.55,88.55,88.55,2
20111201|2011-11-29 10:30,29,88.39,88.94,88.39,88.9,6
20111201|2011-11-29 11:00,29,89.8,89.8,89.8,89.8,1
20111201|2011-11-29 13:00,29,92.61,92.61,92.61,92.61,1
20111201|2011-11-30 07:30,30,93.46,93.5,93.44,93.47,4
20111201|2011-11-30 11:00,30,92.4,92.4,92.4,92.4,1
20111201|2011-12-01 09:30,1,92,92,91.75,91.75,18
20111201|2011-12-01 10:00,1,91.5,91.5,91.5,91.5,1
20111201|2011-12-02 10:00,2,91.28,91.28,91.23,91.27,6
20111201|2011-12-02 13:00,2,90.9,91.74,90.9,91.74,5
20111201|2011-12-05 08:00,5,92.5,92.59,92.5,92.59,2
20111201|2011-12-05 08:30,5,91.05,91.05,90.93,90.93,3
20111201|2011-12-05 09:00,5,91.18,92.39,91.18,92.39,8
20111201|2011-12-05 10:30,5,92.38,92.43,92.38,92.43,5
20111201|2011-12-05 20:00,6,91.93,91.93,91.93,91.93,1
20111201|2011-12-06 11:30,6,93.22,93.22,93.22,93.22,1
20111201|2011-12-06 12:00,6,93.65,93.65,93.5,93.5,2
20120301|2011-07-05 20:00,6,108.07,109.88,108.07,109.88,6
20120301|2011-07-05 22:00,6,109.28,109.5,109.28,109.4,4
20120301|2011-07-05 23:00,6,109.87,109.87,109.87,109.87,1
20120301|2011-07-05 23:30,6,109.93,109.93,109.93,109.93,1
20120301|2011-07-06 01:00,6,109.93,110.4,109.93,110.4,10
20120301|2011-07-06 01:30,6,110.46,111,110.46,111,52
20120301|2011-07-06 05:30,6,109.4,109.4,109.4,109.4,1
20120301|2011-07-06 07:00,6,109.24,109.24,109,109,2
20120301|2011-07-06 07:30,6,109.36,110.88,109.36,110.88,41
20120301|2011-07-06 08:00,6,110.08,110.08,110.08,110.08,1
20120301|2011-07-06 09:00,6,110,110,109.5,109.5,14
20120301|2011-07-06 09:30,6,109.82,110.2,109.62,109.77,61
20120301|2011-07-06 10:00,6,109.88,109.93,108.4,108.4,20
20120301|2011-07-06 10:30,6,109,109.06,108.27,108.27,45
20120301|2011-07-06 11:00,6,107.85,108.25,107.7,107.7,18
20120301|2011-07-06 11:30,6,107.38,107.38,107.26,107.26,29
20120301|2011-07-06 12:00,6,107.64,107.66,107.64,107.66,7
20120301|2011-07-06 12:30,6,107.36,107.36,106.61,106.63,58
20120301|2011-07-06 13:00,6,106.68,107.48,106.54,106.68,50
20120301|2011-07-06 20:00,7,108.53,108.93,108.53,108.93,31
20120301|2011-07-06 22:00,7,107.93,108,107.88,108,26
20120301|2011-07-07 00:30,7,107.33,107.39,107.33,107.39,5
20120301|2011-07-07 02:30,7,106.54,106.54,106.54,106.54,6
20120301|2011-07-07 04:00,7,106.55,106.55,106.55,106.55,1
20120301|2011-07-07 04:30,7,107.42,107.53,107.22,107.22,8
20120301|2011-07-07 05:00,7,107.37,107.37,107.05,107.05,3
20120301|2011-07-07 05:30,7,107.05,107.1,107.04,107.1,11
20120301|2011-07-07 06:00,7,107.07,107.12,107.07,107.12,4
20120301|2011-07-07 06:30,7,107.52,107.52,107.52,107.52,1
20120301|2011-07-07 07:00,7,107.34,107.34,107.33,107.34,6
20120301|2011-07-07 07:30,7,107.3,107.92,107.3,107.92,22
20120301|2011-07-07 08:00,7,107.95,107.95,107.9,107.95,4
20120301|2011-07-07 08:30,7,107.98,107.98,107.3,107.3,18
20120301|2011-07-07 09:00,7,107.88,107.89,107.3,107.3,16
20120301|2011-07-07 09:30,7,107.2,108.36,107.1,107.64,45
20120301|2011-07-07 10:00,7,107.99,108.44,107.65,107.99,24
20120301|2011-07-07 10:30,7,107.9,108,107.75,107.99,60
20120301|2011-07-07 11:00,7,107.6,107.97,107.2,107.97,27
20120301|2011-07-07 11:30,7,107.27,108.04,106.33,108.04,77
20120301|2011-07-07 12:00,7,108.34,108.5,107.65,108,142
20120301|2011-07-07 12:30,7,107.65,107.78,107.5,107.59,6
20120301|2011-07-07 13:00,7,107.77,108.04,107.36,107.38,48
20120301|2011-07-07 20:00,8,108,109.8,108,109.8,74
20120301|2011-07-07 20:30,8,110.2,110.2,109.65,110.2,46
20120301|2011-07-07 21:00,8,110.2,110.3,110.19,110.19,45
20120301|2011-07-07 21:30,8,110.3,110.37,110.2,110.2,79
20120301|2011-07-07 22:00,8,110.28,110.28,110,110.05,9
20120301|2011-07-07 22:30,8,110.25,110.25,110.25,110.25,1
20120301|2011-07-07 23:30,8,109.9,109.9,109.9,109.9,3
20120301|2011-07-08 00:30,8,110.04,110.3,109.97,109.97,26
20120301|2011-07-08 01:00,8,109.97,110.01,109.97,110.01,3
20120301|2011-07-08 01:30,8,109.9,109.95,109.9,109.95,2
20120301|2011-07-08 02:00,8,109.9,109.9,109.9,109.9,3
20120301|2011-07-08 02:30,8,110,110,110,110,9
20120301|2011-07-08 03:30,8,110.11,110.11,110.11,110.11,1
20120301|2011-07-08 04:00,8,109.9,109.9,109.8,109.8,24
20120301|2011-07-08 04:30,8,109.62,109.62,109.5,109.5,5
20120301|2011-07-08 05:00,8,109.7,109.7,109.7,109.7,1
20120301|2011-07-08 06:30,8,109.25,109.7,109.25,109.7,2
20120301|2011-07-08 07:30,8,109.2,109.2,108.55,108.79,55
20120301|2011-07-08 08:00,8,108.6,109.65,107.98,109.65,70
20120301|2011-07-08 08:30,8,109.65,110.05,109.39,109.39,101
20120301|2011-07-08 09:00,8,109.22,109.22,109.02,109.02,12
20120301|2011-07-08 09:30,8,108.51,109.19,108.5,109.19,14
20120301|2011-07-08 10:00,8,108.7,108.8,108.5,108.8,19
20120301|2011-07-08 10:30,8,108.1,108.5,107.99,108.5,107
20120301|2011-07-08 11:00,8,108.49,108.49,107.72,107.72,40
20120301|2011-07-08 11:30,8,107.82,107.82,107.55,107.7,20
20120301|2011-07-08 12:00,8,108.11,108.11,108.1,108.1,3
20120301|2011-07-08 12:30,8,108.62,108.75,108.62,108.75,4
20120301|2011-07-08 13:00,8,108.54,108.9,108.02,108.17,11
20120301|2011-07-10 20:00,11,108.04,108.4,107.9,108,30
20120301|2011-07-10 20:30,11,108.25,108.5,108.23,108.5,60
20120301|2011-07-10 22:30,11,108,108,108,108,7
20120301|2011-07-11 00:00,11,108,108,108,108,1
20120301|2011-07-11 01:00,11,108,108,108,108,22
20120301|2011-07-11 01:30,11,108.04,108.2,108,108,40
20120301|2011-07-11 02:00,11,107.38,107.38,106.02,106.02,87
20120301|2011-07-11 02:30,11,105.8,106,105.45,106,77
20120301|2011-07-11 03:00,11,105.9,105.9,105.35,105.35,58
20120301|2011-07-11 03:30,11,105.7,106,105.29,105.29,35
20120301|2011-07-11 04:00,11,105.26,105.26,104.35,104.35,60
20120301|2011-07-11 04:30,11,104.35,104.5,104,104.35,62
20120301|2011-07-11 05:00,11,104.39,104.39,104.05,104.05,12
20120301|2011-07-11 05:30,11,104.05,104.05,104.05,104.05,3
20120301|2011-07-11 06:00,11,103.7,103.7,103.44,103.44,4
20120301|2011-07-11 06:30,11,103.44,103.44,103.44,103.44,3
20120301|2011-07-11 07:00,11,103.44,103.44,103.44,103.44,6
20120301|2011-07-11 07:30,11,103.44,103.44,103.44,103.44,8
20120301|2011-07-11 08:00,11,103.44,103.44,103.44,103.44,3
20120301|2011-07-11 08:30,11,103.44,103.8,103.44,103.44,349
20120301|2011-07-11 09:00,11,103.44,103.44,103.44,103.44,5
20120301|2011-07-11 09:30,11,103.44,103.44,103.44,103.44,6
20120301|2011-07-11 20:00,12,101,101.69,100.94,101.17,144
20120301|2011-07-11 20:30,12,101.18,101.21,100,100,109
20120301|2011-07-11 21:00,12,100,100.16,99.88,100.03,24
20120301|2011-07-11 21:30,12,100.05,100.24,100,100.24,19
20120301|2011-07-11 22:30,12,99.88,99.88,99.88,99.88,1
20120301|2011-07-12 00:30,12,99.86,100.18,99.86,100.18,8
20120301|2011-07-12 01:00,12,100.2,100.2,100.01,100.02,4
20120301|2011-07-12 01:30,12,99.86,99.86,99.86,99.86,45
20120301|2011-07-12 02:00,12,99.74,99.74,99.74,99.74,2
20120301|2011-07-12 02:30,12,99.56,99.56,99.47,99.47,15
20120301|2011-07-12 03:00,12,99.47,99.5,99.47,99.47,17
20120301|2011-07-12 03:30,12,99.47,99.5,99.47,99.5,21
20120301|2011-07-12 05:00,12,99.47,99.47,99.28,99.28,59
20120301|2011-07-12 05:30,12,99.25,99.25,99.25,99.25,1
20120301|2011-07-12 06:00,12,99.25,99.25,99.25,99.25,1
20120301|2011-07-12 06:30,12,99.25,99.8,99.25,99.8,10
20120301|2011-07-12 07:00,12,99.38,99.61,99.38,99.38,15
20120301|2011-07-12 07:30,12,99.75,101.28,99.73,99.96,350
20120301|2011-07-12 08:00,12,99.98,100.05,99.8,100.05,23
20120301|2011-07-12 08:30,12,99.95,100.08,99.95,100.08,9
20120301|2011-07-12 09:00,12,100.21,100.68,99.45,99.45,62
20120301|2011-07-12 09:30,12,99.4,100.49,99.38,100.43,199
20120301|2011-07-12 10:00,12,100.3,100.68,100.3,100.61,39
20120301|2011-07-12 10:30,12,100.51,100.62,100.03,100.03,36
20120301|2011-07-12 11:00,12,100.02,101,99.9,100.5,267
20120301|2011-07-12 11:30,12,100.03,100.8,99.72,100.8,207
20120301|2011-07-12 12:00,12,100.5,100.5,98.44,99.84,183
20120301|2011-07-12 12:30,12,99.9,99.9,99.89,99.89,8
20120301|2011-07-12 13:00,12,99.89,100.31,99.35,99.35,278
20120301|2011-07-12 20:00,13,100.56,100.9,100.56,100.9,7
20120301|2011-07-12 20:30,13,100.6,100.8,100.6,100.8,10
20120301|2011-07-12 21:30,13,101,101,101,101,5
20120301|2011-07-12 23:00,13,101,101.15,101,101.15,3
20120301|2011-07-13 00:30,13,101.37,101.82,101.37,101.61,9
20120301|2011-07-13 01:00,13,101.61,101.67,101.36,101.36,14
20120301|2011-07-13 01:30,13,101.71,101.71,101.71,101.71,1
20120301|2011-07-13 02:00,13,101.5,101.5,101.5,101.5,5
20120301|2011-07-13 02:30,13,101.49,101.5,101.36,101.36,5
20120301|2011-07-13 03:00,13,101.3,101.3,101,101,6
20120301|2011-07-13 03:30,13,101.01,101.01,101.01,101.01,1
20120301|2011-07-13 04:00,13,101.02,101.02,101.02,101.02,1
20120301|2011-07-13 06:00,13,100.95,100.95,100.89,100.89,3
20120301|2011-07-13 07:30,13,101,101,101,101,6
20120301|2011-07-13 08:00,13,101,101.35,101,101.3,30
20120301|2011-07-13 08:30,13,101.4,101.42,100.49,100.49,72
20120301|2011-07-13 09:00,13,101.06,101.83,101.06,101.2,86
20120301|2011-07-13 09:30,13,101.41,102.19,101.3,101.74,117
20120301|2011-07-13 10:00,13,101.62,102.2,101.35,102.06,157
20120301|2011-07-13 10:30,13,102.18,102.7,102.06,102.15,101
20120301|2011-07-13 11:00,13,102.15,102.68,101.7,102.62,104
20120301|2011-07-13 11:30,13,102.37,102.95,102.37,102.6,29
20120301|2011-07-13 12:00,13,102.95,103.75,102.95,103.75,42
20120301|2011-07-13 12:30,13,103.4,103.69,103.34,103.44,31
20120301|2011-07-13 13:00,13,103.62,103.7,103.16,103.16,61
20120301|2011-07-13 20:00,14,103.75,103.9,103,103.72,44
20120301|2011-07-13 20:30,14,103.38,103.38,102.9,103,7
20120301|2011-07-13 21:00,14,102.85,102.85,102.82,102.85,8
20120301|2011-07-13 21:30,14,102.72,102.72,102.6,102.6,4
20120301|2011-07-13 22:00,14,102.42,102.42,102.38,102.38,4
20120301|2011-07-13 22:30,14,101.96,101.96,101.96,101.96,1
20120301|2011-07-13 23:30,14,102,102.01,102,102.01,2
20120301|2011-07-14 00:30,14,101.6,101.6,100.5,100.5,67
20120301|2011-07-14 01:00,14,100.8,101.68,100.8,101.68,3
20120301|2011-07-14 01:30,14,102.33,102.85,102.19,102.85,51
20120301|2011-07-14 02:00,14,101.92,101.99,99.63,100.83,781
20120301|2011-07-14 02:30,14,101.3,101.8,101.3,101.6,9
20120301|2011-07-14 03:00,14,101.74,102.01,101.55,101.97,64
20120301|2011-07-14 03:30,14,101.97,101.97,101.95,101.95,6
20120301|2011-07-14 04:00,14,101.98,102.01,101.96,101.96,25
20120301|2011-07-14 04:30,14,101.8,101.8,101.8,101.8,3
20120301|2011-07-14 05:00,14,101.99,102.11,101.99,102.11,2
20120301|2011-07-14 06:00,14,102.3,102.5,102.3,102.3,6
20120301|2011-07-14 06:30,14,102,102,102,102,1
20120301|2011-07-14 07:00,14,102.15,102.15,101.55,101.55,2
20120301|2011-07-14 07:30,14,101.6,101.7,101.6,101.7,2
20120301|2011-07-14 08:00,14,100.61,100.61,99.63,99.63,123
20120301|2011-07-14 08:30,14,99.63,99.63,99.63,99.63,9
20120301|2011-07-14 09:00,14,99.63,100.1,99.63,99.63,33
20120301|2011-07-14 11:30,14,99.63,99.63,99.63,99.63,1
20120301|2011-07-14 13:00,14,99.63,99.63,99.63,99.63,3
20120301|2011-07-14 20:00,15,98.2,99.2,97.75,99.19,131
20120301|2011-07-14 20:30,15,99.12,99.62,98.8,98.8,49
20120301|2011-07-14 21:00,15,98.97,99.34,98.75,99.34,19
20120301|2011-07-14 21:30,15,99.3,99.43,98.7,99.01,41
20120301|2011-07-14 22:00,15,99.03,99.09,98.64,98.64,20
20120301|2011-07-14 22:30,15,97.49,97.49,97.1,97.1,9
20120301|2011-07-14 23:30,15,97.45,97.45,97.45,97.45,1
20120301|2011-07-15 00:00,15,97.45,98,97.45,98,2
20120301|2011-07-15 00:30,15,97.98,99.3,97.98,99.3,38
20120301|2011-07-15 01:00,15,99.24,99.3,99,99,6
20120301|2011-07-15 01:30,15,98.55,98.55,98.5,98.5,5
20120301|2011-07-15 02:00,15,97.52,97.65,97.47,97.47,5
20120301|2011-07-15 02:30,15,97,97,96.86,96.86,13
20120301|2011-07-15 03:00,15,96.9,97.2,96.4,96.62,566
20120301|2011-07-15 03:30,15,96.52,96.8,96.13,96.46,90
20120301|2011-07-15 04:00,15,96.46,96.6,96.46,96.54,23
20120301|2011-07-15 04:30,15,96.54,96.54,95.42,95.5,112
20120301|2011-07-15 05:00,15,95.76,96.75,95.76,96.75,103
20120301|2011-07-15 05:30,15,96.57,96.9,96.57,96.9,20
20120301|2011-07-15 06:00,15,96.68,98.9,96.68,97.89,250
20120301|2011-07-15 06:30,15,97.42,98.16,97.41,97.9,74
20120301|2011-07-15 07:00,15,98.08,98.14,97.71,97.92,269
20120301|2011-07-15 07:30,15,97.7,98.5,97.65,97.8,627
20120301|2011-07-15 08:00,15,97.86,98.89,97.85,98.76,844
20120301|2011-07-15 08:30,15,98.24,98.7,95.45,96.8,398
20120301|2011-07-15 09:00,15,96.95,97.4,96.4,97.05,53
20120301|2011-07-15 09:30,15,97.29,97.29,95.49,95.55,286
20120301|2011-07-15 10:00,15,95.65,95.85,95.4,95.5,78
20120301|2011-07-15 10:30,15,95.71,96.42,95.49,96.25,146
20120301|2011-07-15 11:00,15,96.12,97.4,96,97.2,99
20120301|2011-07-15 11:30,15,96.9,97.3,96.23,96.4,58
20120301|2011-07-15 12:00,15,96.67,97.1,96.6,96.83,41
20120301|2011-07-15 12:30,15,96.81,97.2,96.8,97.1,11
20120301|2011-07-15 13:00,15,96.81,96.81,96.05,96.67,141
20120301|2011-07-17 20:00,18,95.75,97.5,95.25,97.5,86
20120301|2011-07-17 20:30,18,97.42,98.25,97.42,98.24,185
20120301|2011-07-17 21:00,18,98.06,98.5,97.83,98.5,106
20120301|2011-07-17 21:30,18,98.6,99.05,98.6,98.92,30
20120301|2011-07-17 22:00,18,99.01,99.24,98.54,98.54,30
20120301|2011-07-17 22:30,18,98.54,98.54,98,98,15
20120301|2011-07-17 23:00,18,98,98,97.71,97.71,4
20120301|2011-07-17 23:30,18,97.38,97.38,97.2,97.2,7
20120301|2011-07-18 00:30,18,98,98.61,98,98.24,25
20120301|2011-07-18 01:00,18,98.16,98.16,97.62,97.62,13
20120301|2011-07-18 01:30,18,98.01,98.06,97.88,98.03,11
20120301|2011-07-18 02:00,18,97.66,97.66,97.66,97.66,5
20120301|2011-07-18 02:30,18,97.46,97.46,96.9,97.04,43
20120301|2011-07-18 03:00,18,96.86,96.99,96.86,96.99,4
20120301|2011-07-18 03:30,18,96.95,96.95,96.63,96.63,17
20120301|2011-07-18 04:00,18,96.72,96.93,96.72,96.73,13
20120301|2011-07-18 05:00,18,96.18,96.18,93.81,93.81,101
20120301|2011-07-18 05:30,18,93.96,94.27,92.69,93.48,64
20120301|2011-07-18 06:00,18,94,94,92.59,93.2,52
20120301|2011-07-18 06:30,18,92.89,92.89,91.25,91.25,163
20120301|2011-07-18 07:00,18,91.25,91.9,91.25,91.44,156
20120301|2011-07-18 07:30,18,91.44,92.1,91.25,91.54,140
20120301|2011-07-18 08:00,18,91.54,91.76,91.3,91.76,76
20120301|2011-07-18 08:30,18,91.38,91.6,91.25,91.43,275
20120301|2011-07-18 09:00,18,91.26,91.7,91.25,91.26,89
20120301|2011-07-18 09:30,18,91.4,92.4,91.25,91.7,192
20120301|2011-07-18 10:00,18,91.86,92.94,91.71,92.94,310
20120301|2011-07-18 10:30,18,92.94,93.77,92.5,93.77,73
20120301|2011-07-18 11:00,18,93.19,95.89,93.19,95.3,56
20120301|2011-07-18 11:30,18,95.89,96.87,95.66,95.81,81
20120301|2011-07-18 12:00,18,95.9,95.93,95.25,95.4,8
20120301|2011-07-18 12:30,18,96,96.96,96,96.96,8
20120301|2011-07-18 13:00,18,96.97,97.26,94.4,94.89,49
20120301|2011-07-18 20:00,19,95.1,96.34,95.1,96.14,35
20120301|2011-07-18 20:30,19,95.6,95.77,95.5,95.7,36
20120301|2011-07-18 21:00,19,95.8,96.14,95.8,96.14,12
20120301|2011-07-18 21:30,19,96.38,96.69,96.38,96.69,27
20120301|2011-07-18 22:00,19,96.59,96.6,96.59,96.6,3
20120301|2011-07-19 00:30,19,96.64,97.04,96.23,97.04,25
20120301|2011-07-19 01:00,19,97.05,97.07,96.82,96.99,24
20120301|2011-07-19 02:00,19,96.75,96.75,96.75,96.75,7
20120301|2011-07-19 02:30,19,96.92,97.06,96.75,97.06,5
20120301|2011-07-19 03:00,19,97.25,97.25,97.25,97.25,3
20120301|2011-07-19 03:30,19,97.24,97.45,97.24,97.45,29
20120301|2011-07-19 04:00,19,97.56,97.89,97.56,97.89,22
20120301|2011-07-19 06:00,19,97.97,97.97,97.64,97.64,2
20120301|2011-07-19 07:00,19,97.61,97.61,97.35,97.35,2
20120301|2011-07-19 07:30,19,97.1,97.39,97.1,97.39,3
20120301|2011-07-19 08:00,19,97.34,97.8,96.8,97.56,78
20120301|2011-07-19 08:30,19,97.8,98.8,97.8,98.58,85
20120301|2011-07-19 09:00,19,98.73,98.83,98.7,98.83,145
20120301|2011-07-19 09:30,19,98.83,98.83,98.83,98.83,11
20120301|2011-07-19 10:00,19,98.83,98.83,98.83,98.83,13
20120301|2011-07-19 20:00,20,99.74,100.12,98.15,98.17,82
20120301|2011-07-19 20:30,20,98.5,98.5,98.29,98.4,6
20120301|2011-07-19 21:00,20,98.5,98.68,98.5,98.54,8
20120301|2011-07-19 21:30,20,98.34,98.73,98,98,18
20120301|2011-07-19 22:00,20,98.69,99.15,98.69,99.15,27
20120301|2011-07-19 22:30,20,99.15,99.15,99.15,99.15,1
20120301|2011-07-19 23:30,20,99.02,99.02,99.02,99.02,9
20120301|2011-07-20 00:30,20,98.15,98.15,98,98,5
20120301|2011-07-20 01:00,20,97.91,98.42,97.91,98.42,2
20120301|2011-07-20 01:30,20,98.46,98.83,98,98,4
20120301|2011-07-20 02:30,20,97.8,97.8,96.9,97,31
20120301|2011-07-20 03:00,20,97.08,97.08,97.08,97.08,1
20120301|2011-07-20 04:00,20,96.89,96.89,96.61,96.61,5
20120301|2011-07-20 04:30,20,96.67,97.44,96.67,97.44,25
20120301|2011-07-20 05:00,20,97.2,97.2,96.9,96.9,20
20120301|2011-07-20 05:30,20,97.14,97.43,97.14,97.43,2
20120301|2011-07-20 06:00,20,97.2,97.2,97.2,97.2,1
20120301|2011-07-20 06:30,20,97.28,97.28,97.27,97.27,4
20120301|2011-07-20 07:00,20,97.25,97.42,96.96,97.14,129
20120301|2011-07-20 07:30,20,97.47,97.57,97.13,97.4,23
20120301|2011-07-20 08:00,20,97.4,97.7,97.4,97.7,110
20120301|2011-07-20 08:30,20,97.6,97.62,97.28,97.35,104
20120301|2011-07-20 09:00,20,97.35,97.5,96.76,96.76,65
20120301|2011-07-20 09:30,20,97.25,99,97.01,99,150
20120301|2011-07-20 10:00,20,99,99.17,98.74,98.97,344
20120301|2011-07-20 10:30,20,99,99.74,98.55,98.55,138
20120301|2011-07-20 11:00,20,98.8,98.9,98.2,98.2,15
20120301|2011-07-20 11:30,20,98.25,98.25,96.21,97.55,56
20120301|2011-07-20 12:00,20,97.81,97.81,97.5,97.5,9
20120301|2011-07-20 12:30,20,97.2,97.2,96,96.54,11
20120301|2011-07-20 13:00,20,96.71,99.19,96.71,99.19,95
20120301|2011-07-20 20:00,21,98.21,98.3,98.05,98.05,4
20120301|2011-07-20 20:30,21,98.1,98.1,98.05,98.05,2
20120301|2011-07-20 21:00,21,97.95,97.95,97.95,97.95,1
20120301|2011-07-20 22:00,21,98,98,98,98,1
20120301|2011-07-21 01:00,21,98.3,98.3,98.3,98.3,7
20120301|2011-07-21 01:30,21,98.3,98.32,98.2,98.31,23
20120301|2011-07-21 02:00,21,98.24,98.24,97.95,97.95,3
20120301|2011-07-21 02:30,21,97.56,97.56,97.56,97.56,3
20120301|2011-07-21 03:00,21,97.13,97.13,97.1,97.1,5
20120301|2011-07-21 03:30,21,97.05,97.06,96.95,97,47
20120301|2011-07-21 04:00,21,96.91,96.98,96.4,96.4,16
20120301|2011-07-21 04:30,21,96.36,96.36,95.21,95.83,55
20120301|2011-07-21 05:00,21,95.83,96.03,94.7,96.03,11
20120301|2011-07-21 05:30,21,95.68,95.68,95.29,95.63,8
20120301|2011-07-21 06:00,21,95.71,95.71,95.71,95.71,1
20120301|2011-07-21 06:30,21,96.1,96.37,96.1,96.34,13
20120301|2011-07-21 07:00,21,95.64,96.3,95.64,95.92,14
20120301|2011-07-21 07:30,21,95.92,96.34,95.92,96.25,23
20120301|2011-07-21 08:00,21,96.68,97.26,96.68,97.25,28
20120301|2011-07-21 08:30,21,97.11,97.38,97,97,129
20120301|2011-07-21 09:00,21,96.99,97.19,96.99,97.19,26
20120301|2011-07-21 09:30,21,96.96,97.2,96.4,96.4,55
20120301|2011-07-21 10:00,21,96.4,97.1,96.3,96.94,24
20120301|2011-07-21 10:30,21,96.93,97.18,96.48,96.48,21
20120301|2011-07-21 11:00,21,96.55,96.7,96.55,96.7,2
20120301|2011-07-21 12:30,21,96.46,96.46,96.46,96.46,1
20120301|2011-07-21 13:00,21,96.44,96.76,96.35,96.7,27
20120301|2011-07-21 20:00,22,96.63,97,96.16,97,18
20120301|2011-07-21 20:30,22,96.81,97.55,96.8,97.55,12
20120301|2011-07-21 21:00,22,97.66,97.66,97.66,97.66,1
20120301|2011-07-21 21:30,22,97.85,97.99,97.8,97.9,36
20120301|2011-07-21 22:30,22,97.97,97.99,97.97,97.99,3
20120301|2011-07-21 23:30,22,97.99,97.99,97.99,97.99,2
20120301|2011-07-22 00:30,22,97.99,98,97.6,98,49
20120301|2011-07-22 01:00,22,98,98.17,97.86,97.9,37
20120301|2011-07-22 01:30,22,97.11,97.11,97.11,97.11,1
20120301|2011-07-22 02:00,22,97.04,97.7,97,97.6,22
20120301|2011-07-22 02:30,22,97.11,97.11,97.11,97.11,1
20120301|2011-07-22 03:00,22,97.26,97.26,97,97,13
20120301|2011-07-22 03:30,22,96.64,96.64,96.54,96.54,3
20120301|2011-07-22 04:30,22,96.04,96.04,95.99,95.99,4
20120301|2011-07-22 05:00,22,95.98,95.98,95.98,95.98,1
20120301|2011-07-22 05:30,22,95.77,96.17,95.77,96.17,3
20120301|2011-07-22 06:00,22,96.17,96.17,96.17,96.17,6
20120301|2011-07-22 06:30,22,96.25,96.27,96,96,16
20120301|2011-07-22 07:00,22,96,96,95.99,96,32
20120301|2011-07-22 07:30,22,96.09,96.09,96.01,96.01,3
20120301|2011-07-22 08:00,22,95.87,96.11,95.87,96,35
20120301|2011-07-22 08:30,22,96,96.12,95,95.08,184
20120301|2011-07-22 09:00,22,95.06,95.5,95.06,95.4,23
20120301|2011-07-22 09:30,22,95.4,95.5,95,95.45,117
20120301|2011-07-22 10:00,22,95.4,96,95.4,95.58,338
20120301|2011-07-22 10:30,22,95.58,95.96,95.45,95.92,62
20120301|2011-07-22 11:00,22,95.84,95.84,95.6,95.7,16
20120301|2011-07-22 11:30,22,95.75,95.75,95.6,95.6,12
20120301|2011-07-22 12:00,22,95.6,95.84,95.5,95.75,86
20120301|2011-07-22 12:30,22,95.5,95.96,95.5,95.96,5
20120301|2011-07-22 13:00,22,95.55,97.14,95.55,96.6,118
20120301|2011-07-24 20:00,25,96.91,97,96.5,96.6,83
20120301|2011-07-24 20:30,25,96.5,97.04,96.5,97.03,56
20120301|2011-07-24 21:00,25,96.89,97.1,96.89,97.1,8
20120301|2011-07-24 21:30,25,96.62,97,96.42,96.5,39
20120301|2011-07-24 22:00,25,96.5,96.5,96.23,96.25,18
20120301|2011-07-24 22:30,25,96.5,96.5,96.5,96.5,1
20120301|2011-07-24 23:00,25,96,96,96,96,1
20120301|2011-07-25 00:30,25,96.43,96.96,96.32,96.96,30
20120301|2011-07-25 01:00,25,96.32,96.92,96.32,96.92,2
20120301|2011-07-25 04:30,25,96.69,96.69,96.69,96.69,1
20120301|2011-07-25 05:00,25,96.69,96.75,96.69,96.75,3
20120301|2011-07-25 05:30,25,96.35,96.35,96.35,96.35,1
20120301|2011-07-25 07:30,25,95.7,96.05,94.99,95.2,113
20120301|2011-07-25 08:00,25,95.13,96.75,95.13,96.52,113
20120301|2011-07-25 08:30,25,95.96,95.96,95.96,95.96,1
20120301|2011-07-25 09:00,25,96.12,96.12,96.11,96.11,2
20120301|2011-07-25 09:30,25,96.27,96.5,96.04,96.38,8
20120301|2011-07-25 10:00,25,95.98,95.98,95.73,95.73,8
20120301|2011-07-25 10:30,25,95.78,95.78,95.78,95.78,2
20120301|2011-07-25 11:00,25,95.66,95.77,95.31,95.37,32
20120301|2011-07-25 11:30,25,95.3,95.3,94.52,94.81,69
20120301|2011-07-25 12:00,25,94.48,94.48,93.53,94.31,35
20120301|2011-07-25 12:30,25,93.75,93.9,93.64,93.73,5
20120301|2011-07-25 13:00,25,94.01,95.28,94.01,95.21,18
20120301|2011-07-25 20:00,26,94.74,95,94.74,95,11
20120301|2011-07-25 21:00,26,95.48,95.5,95.48,95.5,10
20120301|2011-07-25 21:30,26,95.5,95.5,95.5,95.5,20
20120301|2011-07-26 00:00,26,95.15,95.15,95.15,95.15,1
20120301|2011-07-26 01:00,26,95.4,95.4,95.4,95.4,2
20120301|2011-07-26 01:30,26,95.57,95.69,95.57,95.69,5
20120301|2011-07-26 03:00,26,95.55,95.55,95.55,95.55,5
20120301|2011-07-26 04:00,26,95.23,95.23,95.15,95.15,15
20120301|2011-07-26 04:30,26,95.15,95.15,95.15,95.15,2
20120301|2011-07-26 06:00,26,95.2,95.5,95.2,95.5,8
20120301|2011-07-26 06:30,26,95.4,95.4,95.35,95.35,12
20120301|2011-07-26 07:00,26,95.35,95.35,94.95,94.95,15
20120301|2011-07-26 07:30,26,94.9,94.9,94.86,94.86,9
20120301|2011-07-26 08:00,26,94.8,94.8,94.1,94.11,18
20120301|2011-07-26 08:30,26,94.16,94.3,92.97,93.03,71
20120301|2011-07-26 09:00,26,93.06,93.25,92.55,92.55,64
20120301|2011-07-26 09:30,26,92.6,94.76,92.6,94.44,173
20120301|2011-07-26 10:00,26,94.63,94.74,93.8,93.8,47
20120301|2011-07-26 10:30,26,94,97.35,94,97.25,219
20120301|2011-07-26 11:00,26,96.62,98.9,96.62,98.8,193
20120301|2011-07-26 11:30,26,98.52,99.03,98.33,99.03,79
20120301|2011-07-26 12:00,26,98.9,99.23,98.9,99.23,95
20120301|2011-07-26 12:30,26,99.1,99.1,98.85,98.96,25
20120301|2011-07-26 13:00,26,99.19,99.23,99,99.23,116
20120301|2011-07-26 20:00,27,99,99.04,98.08,98.89,23
20120301|2011-07-26 20:30,27,99.18,100.02,99.18,100.02,24
20120301|2011-07-26 21:00,27,100.02,100.33,100,100.33,39
20120301|2011-07-26 21:30,27,100.2,100.44,100.17,100.17,8
20120301|2011-07-26 22:00,27,100.15,100.17,99.9,99.9,33
20120301|2011-07-26 23:00,27,99.8,99.8,99.8,99.8,3
20120301|2011-07-27 00:30,27,99.9,100.24,99.9,100.24,15
20120301|2011-07-27 01:00,27,100.49,100.64,100.49,100.64,4
20120301|2011-07-27 01:30,27,100.51,100.64,100.51,100.64,2
20120301|2011-07-27 02:00,27,100.55,100.55,100.32,100.32,2
20120301|2011-07-27 02:30,27,100,100,100,100,3
20120301|2011-07-27 03:00,27,100,100.02,100,100.02,3
20120301|2011-07-27 03:30,27,100,100.14,100,100.14,7
20120301|2011-07-27 04:00,27,99.96,100,99.96,100,2
20120301|2011-07-27 04:30,27,100,100,99.84,99.84,9
20120301|2011-07-27 05:00,27,100,100,99.75,99.9,34
20120301|2011-07-27 05:30,27,99.9,99.9,99.9,99.9,5
20120301|2011-07-27 06:00,27,100.5,101.12,100.5,101.12,57
20120301|2011-07-27 06:30,27,101.23,102.12,101.01,101.2,121
20120301|2011-07-27 07:00,27,101.21,101.21,100.74,100.74,5
20120301|2011-07-27 07:30,27,101,101.23,100.74,100.9,32
20120301|2011-07-27 08:00,27,100.83,100.83,100.34,100.34,7
20120301|2011-07-27 08:30,27,100.61,101.07,100.5,101.07,13
20120301|2011-07-27 09:00,27,100.63,100.7,100.5,100.7,5
20120301|2011-07-27 09:30,27,100.77,100.77,99.59,99.59,41
20120301|2011-07-27 10:00,27,99.56,99.66,98.36,98.95,69
20120301|2011-07-27 10:30,27,99.12,99.12,98.9,98.9,4
20120301|2011-07-27 11:00,27,98.91,99,98.53,98.55,12
20120301|2011-07-27 11:30,27,98.53,99,98.46,98.99,14
20120301|2011-07-27 12:00,27,99.37,99.51,98.86,99.1,14
20120301|2011-07-27 12:30,27,99.25,100.7,99.25,100.7,97
20120301|2011-07-27 13:00,27,100.7,101.28,100.44,101.17,210
20120301|2011-07-27 20:00,28,101,101,99.73,99.73,5
20120301|2011-07-27 21:00,28,100.1,100.1,100.1,100.1,1
20120301|2011-07-27 21:30,28,99.88,100.1,99.88,100.1,2
20120301|2011-07-27 22:00,28,99.98,99.98,99.96,99.96,2
20120301|2011-07-27 23:30,28,100.28,100.28,100.28,100.28,2
20120301|2011-07-28 00:30,28,100.1,100.3,100.1,100.3,43
20120301|2011-07-28 01:00,28,100.3,100.45,100.2,100.45,43
20120301|2011-07-28 01:30,28,100.45,100.57,100.13,100.13,11
20120301|2011-07-28 02:00,28,99.89,99.89,99.7,99.75,11
20120301|2011-07-28 02:30,28,99.7,100.68,99.7,100.68,44
20120301|2011-07-28 04:30,28,100,100,99.7,99.7,12
20120301|2011-07-28 05:00,28,100.2,100.58,100.2,100.52,17
20120301|2011-07-28 06:00,28,100,100.32,100,100,4
20120301|2011-07-28 07:00,28,99.83,100.3,99.7,99.7,11
20120301|2011-07-28 07:30,28,99.71,99.98,99.7,99.9,14
20120301|2011-07-28 08:00,28,99.9,100,99.84,99.84,4
20120301|2011-07-28 08:30,28,100,100,100,100,3
20120301|2011-07-28 09:00,28,99.12,99.96,99.12,99.94,31
20120301|2011-07-28 09:30,28,99.21,99.51,98.8,99.4,69
20120301|2011-07-28 10:00,28,99.35,99.62,99.35,99.57,6
20120301|2011-07-28 10:30,28,99.49,99.49,99.49,99.49,1
20120301|2011-07-28 11:00,28,99.8,99.8,98.94,98.94,17
20120301|2011-07-28 11:30,28,98.9,99.35,98.9,99.35,3
20120301|2011-07-28 12:30,28,99.2,99.86,99.2,99.86,2
20120301|2011-07-28 13:00,28,100.13,101.06,100.09,100.86,186
20120301|2011-07-28 20:00,29,100.73,100.73,100.73,100.73,1
20120301|2011-07-28 21:00,29,100.5,100.5,100.5,100.5,1
20120301|2011-07-28 21:30,29,100.23,100.23,100.08,100.08,9
20120301|2011-07-28 22:00,29,100.16,100.29,100.16,100.16,11
20120301|2011-07-28 23:30,29,100.32,100.5,100.32,100.5,6
20120301|2011-07-29 00:00,29,100.3,100.3,100.16,100.16,2
20120301|2011-07-29 00:30,29,100.64,100.97,100.5,100.77,70
20120301|2011-07-29 01:00,29,100.77,100.82,100.25,100.25,20
20120301|2011-07-29 01:30,29,100.01,100.34,98.28,98.5,33
20120301|2011-07-29 02:00,29,98.17,98.17,97.75,97.75,4
20120301|2011-07-29 02:30,29,97.75,97.75,97.75,97.75,5
20120301|2011-07-29 03:00,29,97.76,98.5,97.75,98,32
20120301|2011-07-29 03:30,29,98,98,97.88,97.88,18
20120301|2011-07-29 04:00,29,97.82,97.82,97.1,97.1,23
20120301|2011-07-29 05:00,29,97.2,97.46,97.18,97.46,31
20120301|2011-07-29 05:30,29,97.25,97.26,96.75,96.75,17
20120301|2011-07-29 06:00,29,96.75,96.75,96.75,96.75,1
20120301|2011-07-29 06:30,29,96.75,96.75,96.75,96.75,10
20120301|2011-07-29 07:00,29,96.75,96.75,96.75,96.75,1
20120301|2011-07-29 08:00,29,96.75,96.75,96.75,96.75,5
20120301|2011-07-29 08:30,29,96.75,96.75,96.75,96.75,1
20120301|2011-07-29 09:00,29,96.75,96.75,96.75,96.75,20
20120301|2011-07-29 09:30,29,96.75,97.95,96.75,97.54,206
20120301|2011-07-29 10:00,29,98.03,99.05,98.03,98.51,56
20120301|2011-07-29 10:30,29,98.7,98.84,98.5,98.84,15
20120301|2011-07-29 11:00,29,98.68,98.68,98.5,98.55,27
20120301|2011-07-29 11:30,29,98.67,98.97,98.67,98.97,8
20120301|2011-07-29 12:00,29,99,99.23,98.8,98.9,10
20120301|2011-07-29 12:30,29,99.2,99.3,98.75,98.75,15
20120301|2011-07-29 13:00,29,99,99.45,98.81,98.81,113
20120301|2011-07-31 20:00,1,99.2,99.2,98.2,98.2,6
20120301|2011-07-31 20:30,1,98.44,99.29,98.44,98.8,39
20120301|2011-07-31 21:00,1,99.03,99.22,99.03,99.19,8
20120301|2011-07-31 21:30,1,98.98,99.25,98.9,99,127
20120301|2011-07-31 22:00,1,99.24,99.25,98.78,98.78,13
20120301|2011-08-01 00:30,1,98.82,98.85,98.8,98.85,7
20120301|2011-08-01 01:00,1,98.85,98.85,98,98.24,71
20120301|2011-08-01 01:30,1,98.24,98.24,98.11,98.24,17
20120301|2011-08-01 02:00,1,98.24,98.24,98.22,98.22,14
20120301|2011-08-01 02:30,1,98.22,98.22,97.83,97.83,13
20120301|2011-08-01 03:00,1,98.22,98.22,98.22,98.22,7
20120301|2011-08-01 03:30,1,98.2,98.2,98.12,98.13,62
20120301|2011-08-01 04:00,1,98.14,98.14,98.14,98.14,4
20120301|2011-08-01 04:30,1,98.14,98.14,98.13,98.14,73
20120301|2011-08-01 05:00,1,98.14,98.14,98.08,98.08,34
20120301|2011-08-01 05:30,1,98.51,98.51,98.5,98.5,2
20120301|2011-08-01 06:00,1,98.65,98.76,98.65,98.76,16
20120301|2011-08-01 06:30,1,99.46,99.46,99.46,99.46,2
20120301|2011-08-01 07:00,1,99.77,100,99.77,100,32
20120301|2011-08-01 07:30,1,99.9,100.47,99.61,100.25,25
20120301|2011-08-01 08:00,1,100.2,100.2,99.7,99.7,4
20120301|2011-08-01 08:30,1,99.55,99.55,99.55,99.55,1
20120301|2011-08-01 09:00,1,98.8,99.42,98.65,99.41,41
20120301|2011-08-01 09:30,1,99.43,100.18,99.26,99.26,81
20120301|2011-08-01 10:00,1,99.29,100.25,99.26,100.25,69
20120301|2011-08-01 10:30,1,100.12,100.28,99.69,100.28,66
20120301|2011-08-01 11:00,1,100.25,100.75,100.25,100.75,36
20120301|2011-08-01 11:30,1,100.75,100.99,99.7,99.78,41
20120301|2011-08-01 12:00,1,100.77,100.99,100.63,100.8,37
20120301|2011-08-01 12:30,1,100.99,101.88,100.99,101.88,102
20120301|2011-08-01 13:00,1,101.94,102.99,101.94,102.82,125
20120301|2011-08-01 20:00,2,102.6,102.6,101.87,101.92,15
20120301|2011-08-01 21:30,2,101.93,101.93,101.88,101.88,5
20120301|2011-08-02 00:00,2,101.81,101.81,101.74,101.74,2
20120301|2011-08-02 01:30,2,101.17,101.17,100.85,100.85,2
20120301|2011-08-02 02:30,2,100.74,100.74,100.53,100.53,8
20120301|2011-08-02 03:00,2,100.53,100.53,100.52,100.52,2
20120301|2011-08-02 03:30,2,100.53,100.6,100.51,100.6,6
20120301|2011-08-02 04:00,2,100.66,100.66,100.66,100.66,1
20120301|2011-08-02 04:30,2,100.75,101.3,100.75,101.3,10
20120301|2011-08-02 05:00,2,100.5,101.49,100,100.53,5
20120301|2011-08-02 06:30,2,101,101,101,101,25
20120301|2011-08-02 07:00,2,101.1,101.1,100,100.03,40
20120301|2011-08-02 07:30,2,100.7,101.6,100.55,101.26,7
20120301|2011-08-02 08:00,2,102.01,102.01,101.23,101.23,14
20120301|2011-08-02 08:30,2,101.45,101.55,101.45,101.55,2
20120301|2011-08-02 09:00,2,101.83,102,101.83,101.84,3
20120301|2011-08-02 09:30,2,101.85,102.17,101.48,101.96,14
20120301|2011-08-02 10:00,2,102.04,102.75,102.04,102.4,70
20120301|2011-08-02 10:30,2,102.45,103.37,102.45,103.37,58
20120301|2011-08-02 11:00,2,103.1,104.24,103.1,104.24,53
20120301|2011-08-02 11:30,2,104.24,104.9,104.18,104.9,47
20120301|2011-08-02 12:00,2,104.84,105.6,104.84,105.55,63
20120301|2011-08-02 12:30,2,105.5,105.75,105.33,105.33,16
20120301|2011-08-02 13:00,2,105.2,105.2,103.64,103.9,41
20120301|2011-08-02 20:00,3,103.56,103.56,102.2,102.2,35
20120301|2011-08-02 20:30,3,102.63,102.63,101.97,102.29,74
20120301|2011-08-02 21:00,3,102.3,102.42,102,102.11,30
20120301|2011-08-02 21:30,3,102.15,102.4,102.03,102.4,8
20120301|2011-08-02 22:00,3,102.4,102.4,102.21,102.26,11
20120301|2011-08-03 00:30,3,102.31,102.56,102,102.28,58
20120301|2011-08-03 01:00,3,102.15,102.2,101.75,101.75,61
20120301|2011-08-03 01:30,3,101.73,101.87,101.73,101.75,4
20120301|2011-08-03 02:00,3,101.97,101.97,101.97,101.97,8
20120301|2011-08-03 02:30,3,101.97,102.16,101.97,102.16,12
20120301|2011-08-03 03:00,3,102.28,102.38,102.27,102.27,9
20120301|2011-08-03 03:30,3,102.2,102.2,101.92,101.92,5
20120301|2011-08-03 04:00,3,102.19,102.44,102.19,102.44,3
20120301|2011-08-03 04:30,3,102.44,102.44,102.44,102.44,4
20120301|2011-08-03 05:00,3,102.45,102.85,102.4,102.85,6
20120301|2011-08-03 06:30,3,102.2,102.2,102.2,102.2,1
20120301|2011-08-03 07:00,3,102.7,102.78,102.31,102.78,10
20120301|2011-08-03 07:30,3,102.66,102.66,102.66,102.66,2
20120301|2011-08-03 08:00,3,102.69,102.69,101.6,101.6,53
20120301|2011-08-03 08:30,3,101.69,101.71,101.5,101.5,31
20120301|2011-08-03 09:00,3,101.63,101.63,101.41,101.5,29
20120301|2011-08-03 09:30,3,101.59,102.54,101.48,102.54,38
20120301|2011-08-03 10:00,3,102.77,103.42,102.3,102.3,82
20120301|2011-08-03 10:30,3,102.61,102.75,102.14,102.14,18
20120301|2011-08-03 11:00,3,102.2,102.2,101.8,102,24
20120301|2011-08-03 11:30,3,102,102.5,102,102.5,40
20120301|2011-08-03 12:00,3,102.35,102.35,102.2,102.2,5
20120301|2011-08-03 12:30,3,101.9,101.9,101.49,101.6,83
20120301|2011-08-03 13:00,3,101.55,102,101.55,101.68,101
20120301|2011-08-03 20:00,4,101.52,101.52,101.1,101.1,11
20120301|2011-08-03 20:30,4,101.1,101.42,101.06,101.06,8
20120301|2011-08-03 22:00,4,101.05,101.05,100.8,100.8,6
20120301|2011-08-04 00:30,4,100.92,100.92,100.82,100.82,7
20120301|2011-08-04 01:30,4,100.9,100.9,100.85,100.85,5
20120301|2011-08-04 02:30,4,101.3,101.72,101.3,101.72,6
20120301|2011-08-04 04:00,4,102,102.01,102,102.01,2
20120301|2011-08-04 04:30,4,101.5,101.5,101.5,101.5,2
20120301|2011-08-04 05:00,4,101.35,101.35,101.35,101.35,2
20120301|2011-08-04 05:30,4,101.5,101.5,101.5,101.5,1
20120301|2011-08-04 06:00,4,101.41,101.41,101.13,101.13,15
20120301|2011-08-04 06:30,4,101.3,101.31,101.2,101.2,11
20120301|2011-08-04 07:00,4,101.2,101.2,100.8,101.07,83
20120301|2011-08-04 07:30,4,101.1,101.1,100.79,100.79,50
20120301|2011-08-04 08:00,4,100.79,100.79,100.52,100.52,46
20120301|2011-08-04 08:30,4,100.64,101.19,100.64,100.87,58
20120301|2011-08-04 09:00,4,100.86,100.88,100.52,100.52,318
20120301|2011-08-04 09:30,4,100.52,101.15,100.52,100.94,90
20120301|2011-08-04 10:00,4,100.98,101.3,100.84,100.9,176
20120301|2011-08-04 10:30,4,100.9,101.33,100.71,100.71,130
20120301|2011-08-04 11:00,4,100.71,101.44,100.5,101.44,141
20120301|2011-08-04 11:30,4,101.6,102.99,101.6,101.8,75
20120301|2011-08-04 12:00,4,102.02,102.05,102,102.05,9
20120301|2011-08-04 12:30,4,101.94,102.72,101.56,102.72,34
20120301|2011-08-04 13:00,4,102.72,103,101.94,102.17,96
20120301|2011-08-04 20:00,5,101.23,101.23,99.66,99.8,113
20120301|2011-08-04 20:30,5,99.7,99.7,99.7,99.7,14
20120301|2011-08-04 21:00,5,99.71,99.71,99.71,99.71,2
20120301|2011-08-04 21:30,5,100,100,100,100,1
20120301|2011-08-04 22:00,5,100.2,100.85,100.2,100.85,39
20120301|2011-08-04 22:30,5,100.85,101.07,100.85,101.07,34
20120301|2011-08-04 23:00,5,101,101,101,101,12
20120301|2011-08-04 23:30,5,101,101,101,101,2
20120301|2011-08-05 00:00,5,101,101.08,101,101.08,2
20120301|2011-08-05 01:30,5,100.75,100.75,100.75,100.75,4
20120301|2011-08-05 02:00,5,100.76,100.76,100.76,100.76,1
20120301|2011-08-05 02:30,5,101,101,101,101,1
20120301|2011-08-05 03:00,5,101.57,101.58,101.57,101.58,2
20120301|2011-08-05 03:30,5,101.35,101.38,101.2,101.38,4
20120301|2011-08-05 04:00,5,100.79,101.34,100.79,101.34,4
20120301|2011-08-05 05:00,5,101.04,101.04,101.04,101.04,1
20120301|2011-08-05 05:30,5,101.28,101.28,100.68,100.68,12
20120301|2011-08-05 06:00,5,100.6,100.89,100.6,100.8,14
20120301|2011-08-05 06:30,5,100.99,101.58,100.99,101.58,15
20120301|2011-08-05 07:00,5,101.41,101.5,101.22,101.22,8
20120301|2011-08-05 07:30,5,101.45,102.1,101.45,102,29
20120301|2011-08-05 08:00,5,101.09,101.78,100.74,101,31
20120301|2011-08-05 08:30,5,100.97,100.97,100.97,100.97,2
20120301|2011-08-05 09:00,5,100.62,101,100.62,100.86,26
20120301|2011-08-05 09:30,5,100.89,100.89,99.84,99.99,84
20120301|2011-08-05 10:00,5,99.9,99.9,99.59,99.75,74
20120301|2011-08-05 10:30,5,99.8,99.8,99,99,12
20120301|2011-08-05 11:00,5,98.98,100,98.66,99.27,146
20120301|2011-08-05 11:30,5,99,100.46,98.8,100.45,77
20120301|2011-08-05 12:00,5,100.45,100.45,99.5,99.5,12
20120301|2011-08-05 12:30,5,99.15,99.65,98.85,99.65,33
20120301|2011-08-05 13:00,5,99.39,99.74,98.67,98.9,106
20120301|2011-08-07 20:00,8,98.49,98.52,98.49,98.52,3
20120301|2011-08-07 20:30,8,98.46,98.58,98.46,98.58,2
20120301|2011-08-07 21:30,8,98.58,98.58,98.45,98.45,5
20120301|2011-08-07 22:00,8,98.39,98.39,97.81,97.81,7
20120301|2011-08-08 00:30,8,97.63,98,97.63,98,11
20120301|2011-08-08 01:30,8,98.2,98.27,98,98,22
20120301|2011-08-08 02:00,8,98.5,98.73,98.5,98.73,4
20120301|2011-08-08 02:30,8,98.68,99.05,98.68,99.05,3
20120301|2011-08-08 03:00,8,99.05,99.08,98.78,98.8,14
20120301|2011-08-08 03:30,8,98.91,98.91,98.25,98.25,18
20120301|2011-08-08 04:00,8,98.28,98.3,97.92,98,14
20120301|2011-08-08 04:30,8,98.18,98.18,98.18,98.18,20
20120301|2011-08-08 05:00,8,98.3,98.3,98,98.2,17
20120301|2011-08-08 05:30,8,98.31,98.31,98.31,98.31,2
20120301|2011-08-08 06:00,8,98.31,98.31,97.92,98.2,34
20120301|2011-08-08 06:30,8,98.24,98.24,97.96,97.96,22
20120301|2011-08-08 07:00,8,98.1,98.49,98.1,98.22,24
20120301|2011-08-08 07:30,8,98.25,98.25,98,98.1,22
20120301|2011-08-08 08:00,8,98.35,98.49,98.29,98.48,21
20120301|2011-08-08 08:30,8,98.05,98.1,97.82,97.9,61
20120301|2011-08-08 09:00,8,97.69,98.16,97.18,97.2,100
20120301|2011-08-08 09:30,8,97.2,97.24,95.94,95.99,181
20120301|2011-08-08 10:00,8,96,96.8,96,96.73,33
20120301|2011-08-08 10:30,8,96.65,97,96.65,97,11
20120301|2011-08-08 11:00,8,96.8,96.96,96.8,96.88,3
20120301|2011-08-08 11:30,8,97,97.78,96.67,97.51,21
20120301|2011-08-08 12:00,8,97.23,97.23,96.7,96.95,8
20120301|2011-08-08 12:30,8,96.98,96.98,95.12,95.45,33
20120301|2011-08-08 13:00,8,95.38,95.75,95.12,95.5,207
20120301|2011-08-08 20:00,9,93.3,93.3,91.39,91.42,41
20120301|2011-08-08 20:30,9,91.4,91.4,91.39,91.39,94
20120301|2011-08-08 21:00,9,91.63,91.63,91.51,91.51,14
20120301|2011-08-08 21:30,9,91.6,91.8,91.51,91.8,78
20120301|2011-08-08 22:00,9,92,92.1,92,92.1,5
20120301|2011-08-08 22:30,9,92.4,92.5,92.3,92.5,6
20120301|2011-08-08 23:30,9,92.89,92.89,92.89,92.89,1
20120301|2011-08-09 00:30,9,93,93.46,93,93.35,16
20120301|2011-08-09 01:30,9,93.6,93.74,93.6,93.62,12
20120301|2011-08-09 02:00,9,93.74,95.43,93.74,95.38,22
20120301|2011-08-09 02:30,9,95.38,95.38,94.62,94.62,2
20120301|2011-08-09 03:30,9,93.35,93.35,93.35,93.35,1
20120301|2011-08-09 04:00,9,93.35,93.5,93.35,93.5,4
20120301|2011-08-09 04:30,9,93.44,93.44,93.33,93.42,7
20120301|2011-08-09 05:30,9,94.02,94.3,94.02,94.3,9
20120301|2011-08-09 06:00,9,95,95.8,95,95.8,9
20120301|2011-08-09 06:30,9,95.8,95.8,95.8,95.8,5
20120301|2011-08-09 07:00,9,95.7,95.8,95.34,95.75,10
20120301|2011-08-09 07:30,9,95.68,97.3,95.68,96.96,126
20120301|2011-08-09 08:00,9,96.04,96.75,96.04,96.6,7
20120301|2011-08-09 08:30,9,96.3,96.3,96,96,23
20120301|2011-08-09 09:00,9,95.58,96,95.58,96,10
20120301|2011-08-09 09:30,9,96.8,97.61,96.8,97.01,66
20120301|2011-08-09 10:00,9,96.3,96.39,95.6,95.8,14
20120301|2011-08-09 10:30,9,95.6,95.8,95.5,95.5,9
20120301|2011-08-09 11:00,9,95.63,96.5,95.63,95.9,6
20120301|2011-08-09 11:30,9,95.9,95.9,95.59,95.59,2
20120301|2011-08-09 12:00,9,95.51,95.51,95.25,95.29,7
20120301|2011-08-09 12:30,9,95.3,95.31,93.9,93.9,63
20120301|2011-08-09 13:00,9,93.9,94.1,93.19,93.6,144
20120301|2011-08-09 20:00,10,95,95.76,95,95.76,32
20120301|2011-08-09 20:30,10,95.51,95.53,95.51,95.51,3
20120301|2011-08-09 21:00,10,95.49,95.49,95.49,95.49,1
20120301|2011-08-09 21:30,10,95.38,95.38,95.38,95.38,2
20120301|2011-08-09 22:00,10,95.5,95.5,95.5,95.5,4
20120301|2011-08-09 23:00,10,95.5,95.5,95.5,95.5,5
20120301|2011-08-09 23:30,10,95.5,95.5,95.5,95.5,1
20120301|2011-08-10 01:30,10,95.29,95.5,95.29,95.5,5
20120301|2011-08-10 02:00,10,95.5,95.5,95.5,95.5,2
20120301|2011-08-10 02:30,10,95.4,95.4,95.28,95.36,5
20120301|2011-08-10 03:00,10,95.06,95.06,94.95,95,14
20120301|2011-08-10 04:00,10,95.23,95.3,95.23,95.3,2
20120301|2011-08-10 04:30,10,95.4,95.82,95.4,95.82,11
20120301|2011-08-10 05:00,10,95.52,95.52,95.52,95.52,1
20120301|2011-08-10 06:00,10,95.79,95.79,95.75,95.75,4
20120301|2011-08-10 07:00,10,95.62,95.62,94.88,94.88,6
20120301|2011-08-10 08:00,10,94.5,94.5,94.07,94.07,27
20120301|2011-08-10 08:30,10,93.92,93.92,93.92,93.92,1
20120301|2011-08-10 09:00,10,94,94,93.22,93.22,44
20120301|2011-08-10 09:30,10,93.8,95.25,93.8,94.45,16
20120301|2011-08-10 10:00,10,95,95,94.73,94.78,14
20120301|2011-08-10 10:30,10,94.92,95.7,94.92,95.64,74
20120301|2011-08-10 11:00,10,95.4,95.4,95.14,95.14,3
20120301|2011-08-10 11:30,10,95.4,95.98,95.4,95.98,8
20120301|2011-08-10 12:00,10,96,96.4,95.6,95.6,34
20120301|2011-08-10 12:30,10,95.6,95.74,95.44,95.65,10
20120301|2011-08-10 13:00,10,96.11,96.4,95.25,96.05,36
20120301|2011-08-10 20:00,11,95.31,95.31,95.29,95.29,2
20120301|2011-08-10 20:30,11,95.35,95.35,95.35,95.35,4
20120301|2011-08-10 21:00,11,95.49,95.5,95.49,95.5,6
20120301|2011-08-10 21:30,11,95.6,95.7,95.6,95.7,15
20120301|2011-08-10 22:00,11,95.84,95.84,95.84,95.84,5
20120301|2011-08-11 01:30,11,95.66,95.75,95.66,95.75,2
20120301|2011-08-11 02:00,11,95.97,96.2,95.97,96.2,3
20120301|2011-08-11 03:00,11,95.67,95.67,95.67,95.67,1
20120301|2011-08-11 03:30,11,95.97,96,95.91,96,5
20120301|2011-08-11 04:00,11,96,96,96,96,4
20120301|2011-08-11 04:30,11,96.09,96.1,96.09,96.1,6
20120301|2011-08-11 06:30,11,96,96.45,96,96.17,7
20120301|2011-08-11 07:00,11,96,96.3,96,96.3,41
20120301|2011-08-11 07:30,11,96.4,96.4,94.5,95.6,92
20120301|2011-08-11 08:00,11,95.82,96,95.82,95.96,11
20120301|2011-08-11 08:30,11,95.8,95.8,95.5,95.5,8
20120301|2011-08-11 09:00,11,95.49,96.39,95.49,96.39,8
20120301|2011-08-11 09:30,11,96.39,96.95,95.5,96.5,28
20120301|2011-08-11 10:00,11,96.45,96.45,95.2,95.2,15
20120301|2011-08-11 10:30,11,95.81,95.81,94.48,95.26,68
20120301|2011-08-11 11:00,11,94.88,94.88,94.86,94.86,2
20120301|2011-08-11 11:30,11,94.86,95.53,94.86,95.53,9
20120301|2011-08-11 12:00,11,94.81,95.09,94.7,95.06,12
20120301|2011-08-11 12:30,11,95.32,95.46,95.32,95.46,3
20120301|2011-08-11 13:00,11,94.75,95.01,93.66,94.43,74
20120301|2011-08-11 20:00,12,94.3,95.61,93.94,95.61,51
20120301|2011-08-11 20:30,12,95.67,95.9,95.55,95.9,26
20120301|2011-08-11 21:00,12,95.74,95.74,95.74,95.74,1
20120301|2011-08-11 21:30,12,95.36,95.36,95.1,95.1,2
20120301|2011-08-11 22:00,12,95.6,95.61,95.6,95.61,2
20120301|2011-08-11 22:30,12,95.5,95.5,95.5,95.5,4
20120301|2011-08-11 23:00,12,95.5,95.5,95.5,95.5,1
20120301|2011-08-12 00:00,12,95.45,95.5,95.45,95.48,13
20120301|2011-08-12 00:30,12,95.27,95.27,95.27,95.27,1
20120301|2011-08-12 01:00,12,95.4,95.4,95.4,95.4,5
20120301|2011-08-12 01:30,12,95.05,95.05,94.91,94.99,19
20120301|2011-08-12 02:30,12,95.3,95.62,95.3,95.62,15
20120301|2011-08-12 03:30,12,95.75,96.1,95.75,96.1,28
20120301|2011-08-12 04:00,12,96.1,96.1,96.1,96.1,10
20120301|2011-08-12 04:30,12,96.21,96.21,96.1,96.13,4
20120301|2011-08-12 05:00,12,96.38,96.38,96.38,96.38,2
20120301|2011-08-12 05:30,12,96.47,96.47,96.47,96.47,1
20120301|2011-08-12 06:30,12,96.38,96.38,96.18,96.26,5
20120301|2011-08-12 07:00,12,96.34,96.39,96.3,96.35,23
20120301|2011-08-12 07:30,12,96.25,96.7,96.25,96.4,52
20120301|2011-08-12 08:00,12,96.6,96.6,96.46,96.5,18
20120301|2011-08-12 08:30,12,96.5,96.62,96.46,96.5,26
20120301|2011-08-12 09:00,12,96.56,96.61,96.37,96.61,51
20120301|2011-08-12 09:30,12,96.36,97.95,96.36,97.7,246
20120301|2011-08-12 10:00,12,97.7,98.4,97.64,98,281
20120301|2011-08-12 10:30,12,98.05,98.21,98,98.19,26
20120301|2011-08-12 11:00,12,98.15,98.25,98.15,98.25,9
20120301|2011-08-12 11:30,12,98.28,98.35,98.18,98.35,18
20120301|2011-08-12 12:00,12,98.35,98.39,98.25,98.25,8
20120301|2011-08-12 12:30,12,98.35,98.35,98.35,98.35,11
20120301|2011-08-12 13:00,12,98.34,98.4,98.34,98.4,51
20120301|2011-08-14 20:00,15,98.4,98.55,98.4,98.55,4
20120301|2011-08-14 21:00,15,98.55,98.55,98.55,98.55,2
20120301|2011-08-14 21:30,15,98.55,98.55,98.55,98.55,1
20120301|2011-08-14 22:00,15,98.4,98.4,98.4,98.4,1
20120301|2011-08-14 22:30,15,98.55,98.55,98.55,98.55,10
20120301|2011-08-14 23:00,15,98.57,98.57,98.57,98.57,2
20120301|2011-08-15 00:00,15,98.57,98.57,98.57,98.57,1
20120301|2011-08-15 01:00,15,98.6,98.6,98.6,98.6,1
20120301|2011-08-15 01:30,15,98.68,98.68,98.6,98.6,3
20120301|2011-08-15 02:00,15,98.43,98.43,98.25,98.25,2
20120301|2011-08-15 02:30,15,98.73,98.73,98.73,98.73,1
20120301|2011-08-15 03:00,15,98.8,98.8,98.77,98.8,7
20120301|2011-08-15 03:30,15,98.8,98.91,98.8,98.85,13
20120301|2011-08-15 04:00,15,98.72,98.72,98.72,98.72,6
20120301|2011-08-15 04:30,15,98.5,98.5,98.24,98.27,23
20120301|2011-08-15 06:30,15,98.97,99.25,98.97,99.25,25
20120301|2011-08-15 07:00,15,99.25,99.95,99.25,99.5,62
20120301|2011-08-15 07:30,15,99.9,99.95,99.76,99.95,16
20120301|2011-08-15 08:00,15,99.35,99.35,99.35,99.35,1
20120301|2011-08-15 08:30,15,99.37,99.57,99.37,99.57,12
20120301|2011-08-15 09:00,15,99.71,100.3,99.71,100.14,75
20120301|2011-08-15 09:30,15,100.11,101.25,100.11,101.25,142
20120301|2011-08-15 10:00,15,101.25,101.25,100.6,100.71,13
20120301|2011-08-15 10:30,15,101.15,102.45,101.15,102.2,177
20120301|2011-08-15 11:00,15,101.6,101.98,101.6,101.98,2
20120301|2011-08-15 11:30,15,101.99,101.99,101.99,101.99,1
20120301|2011-08-15 12:00,15,101.75,101.85,100.63,100.63,14
20120301|2011-08-15 12:30,15,100.94,100.94,100.5,100.5,3
20120301|2011-08-15 13:00,15,100.39,101.33,100.39,101.17,20
20120301|2011-08-15 20:00,16,100.95,100.95,99.35,99.35,63
20120301|2011-08-15 20:30,16,99.25,99.25,99.15,99.15,5
20120301|2011-08-15 21:30,16,99.25,99.25,99.25,99.25,1
20120301|2011-08-15 22:00,16,99.2,99.2,99.07,99.07,10
20120301|2011-08-15 23:00,16,99.96,99.96,99.96,99.96,1
20120301|2011-08-15 23:30,16,99.35,99.35,99.35,99.35,1
20120301|2011-08-16 00:00,16,99.7,99.7,99.7,99.7,1
20120301|2011-08-16 00:30,16,99.26,99.26,98.97,98.97,15
20120301|2011-08-16 01:00,16,99.01,99.01,98.76,98.77,113
20120301|2011-08-16 01:30,16,98.93,98.93,98.88,98.88,2
20120301|2011-08-16 02:30,16,99.3,99.45,99.3,99.45,6
20120301|2011-08-16 03:30,16,99.3,99.3,99.3,99.3,1
20120301|2011-08-16 04:00,16,99.99,99.99,99.99,99.99,3
20120301|2011-08-16 04:30,16,99.99,99.99,99.99,99.99,2
20120301|2011-08-16 05:00,16,99.87,100,99.87,100,6
20120301|2011-08-16 05:30,16,100.1,100.1,100.1,100.1,1
20120301|2011-08-16 06:00,16,100.25,100.25,99.9,99.9,5
20120301|2011-08-16 06:30,16,99.77,99.98,99.77,99.98,2
20120301|2011-08-16 07:00,16,99.76,100.08,99.75,99.77,30
20120301|2011-08-16 07:30,16,99.8,99.94,99.8,99.87,6
20120301|2011-08-16 08:00,16,99.87,100.09,99.87,100,26
20120301|2011-08-16 08:30,16,100.03,100.21,100.01,100.03,50
20120301|2011-08-16 09:00,16,99.84,100.1,99.7,100.09,13
20120301|2011-08-16 09:30,16,100.07,100.09,99.52,100,46
20120301|2011-08-16 10:00,16,100,100,99.64,99.64,11
20120301|2011-08-16 10:30,16,99.5,99.55,99.5,99.55,4
20120301|2011-08-16 11:00,16,99.59,99.7,99.53,99.7,20
20120301|2011-08-16 11:30,16,99.85,99.89,99.6,99.6,4
20120301|2011-08-16 12:00,16,99.55,99.65,99.49,99.49,9
20120301|2011-08-16 12:30,16,99.65,99.94,99.65,99.94,7
20120301|2011-08-16 13:00,16,99.95,100.73,99.95,100.64,90
20120301|2011-08-16 20:00,17,100.51,100.6,99.39,99.91,44
20120301|2011-08-16 20:30,17,99.96,99.96,99.38,99.38,11
20120301|2011-08-16 21:00,17,99.5,99.5,99.47,99.47,2
20120301|2011-08-16 21:30,17,99.43,99.43,99.23,99.3,42
20120301|2011-08-16 22:00,17,99.27,99.94,99.25,99.94,31
20120301|2011-08-16 22:30,17,100.28,100.28,100.28,100.28,3
20120301|2011-08-16 23:30,17,100.15,100.15,99.94,99.94,5
20120301|2011-08-17 01:00,17,99.9,100.31,99.82,100.31,14
20120301|2011-08-17 01:30,17,99.93,99.93,99.67,99.67,24
20120301|2011-08-17 03:00,17,100.13,100.13,100.13,100.13,1
20120301|2011-08-17 03:30,17,100.24,100.24,100.24,100.24,1
20120301|2011-08-17 04:00,17,100.26,100.8,100.26,100.8,21
20120301|2011-08-17 04:30,17,100.56,100.56,100.56,100.56,1
20120301|2011-08-17 05:30,17,100.83,101,100.83,101,15
20120301|2011-08-17 06:00,17,101,101.25,101,101.25,11
20120301|2011-08-17 06:30,17,101.4,101.95,101.4,101.95,77
20120301|2011-08-17 07:00,17,101.95,102.6,101.95,102.6,122
20120301|2011-08-17 07:30,17,102.35,102.75,102.35,102.7,55
20120301|2011-08-17 08:00,17,102.7,102.95,102.43,102.63,148
20120301|2011-08-17 08:30,17,102.55,103.95,102.32,103.95,284
20120301|2011-08-17 09:00,17,103.68,104.4,103.68,104.29,271
20120301|2011-08-17 09:30,17,104.05,104.59,104.05,104.59,511
20120301|2011-08-17 10:00,17,104.44,104.59,103.38,104.08,366
20120301|2011-08-17 10:30,17,104,104.59,103.17,104.59,286
20120301|2011-08-17 11:00,17,104.51,104.59,103.95,104.14,74
20120301|2011-08-17 11:30,17,104.55,104.59,104.5,104.59,54
20120301|2011-08-17 12:00,17,104.59,104.59,104.59,104.59,22
20120301|2011-08-17 12:30,17,104.59,104.59,104.59,104.59,2
20120301|2011-08-17 13:00,17,104.59,104.59,104.27,104.32,99
20120301|2011-08-17 20:00,18,103.85,103.85,103.01,103.01,105
20120301|2011-08-17 20:30,18,103.11,103.2,103,103,65
20120301|2011-08-17 21:00,18,103,103.2,102.92,103.2,13
20120301|2011-08-17 21:30,18,103.02,103.3,102.91,103.05,60
20120301|2011-08-17 22:00,18,103.1,103.11,102.98,102.98,21
20120301|2011-08-17 22:30,18,103.36,103.4,103.36,103.4,3
20120301|2011-08-18 00:00,18,104,104,104,104,1
20120301|2011-08-18 00:30,18,103.46,103.46,103.17,103.21,59
20120301|2011-08-18 01:00,18,103.17,103.66,103.1,103.52,32
20120301|2011-08-18 01:30,18,103.36,103.52,103.3,103.3,5
20120301|2011-08-18 02:00,18,103.15,103.64,103.15,103.4,24
20120301|2011-08-18 02:30,18,103.4,103.51,103.3,103.51,19
20120301|2011-08-18 03:00,18,103.89,104,103.89,104,6
20120301|2011-08-18 04:00,18,103.11,103.11,102.6,102.6,104
20120301|2011-08-18 04:30,18,102.52,102.52,102.4,102.4,2
20120301|2011-08-18 06:30,18,102.83,102.83,102.44,102.44,20
20120301|2011-08-18 07:00,18,102.44,102.44,102.25,102.25,37
20120301|2011-08-18 07:30,18,102.25,103.11,102.25,103.11,22
20120301|2011-08-18 08:00,18,102.55,103.1,102.25,102.83,26
20120301|2011-08-18 08:30,18,102.25,102.25,100.8,100.98,61
20120301|2011-08-18 09:00,18,100.98,101.13,100.53,101.09,10
20120301|2011-08-18 09:30,18,101.19,102.86,100.89,102.8,103
20120301|2011-08-18 10:00,18,102.69,102.69,102.5,102.5,10
20120301|2011-08-18 10:30,18,102.59,102.59,102.51,102.51,2
20120301|2011-08-18 11:00,18,102.39,102.87,102.38,102.87,35
20120301|2011-08-18 11:30,18,102.96,103.8,102.96,103.8,69
20120301|2011-08-18 12:00,18,103.84,103.94,103.5,103.5,53
20120301|2011-08-18 12:30,18,103.5,103.55,103.35,103.55,4
20120301|2011-08-18 13:00,18,103.3,103.96,103.2,103.71,66
20120301|2011-08-19 00:30,19,103.02,103.02,102.83,102.9,25
20120301|2011-08-19 01:00,19,102.74,102.79,102.6,102.67,26
20120301|2011-08-19 02:30,19,102.58,102.59,102.54,102.54,7
20120301|2011-08-19 03:00,19,102.45,102.45,102.45,102.45,1
20120301|2011-08-19 04:00,19,102.58,102.58,102.58,102.58,20
20120301|2011-08-19 04:30,19,102.75,102.79,102.35,102.35,5
20120301|2011-08-19 05:00,19,103.2,103.38,103.2,103.38,2
20120301|2011-08-19 05:30,19,103.38,103.38,103.13,103.13,3
20120301|2011-08-19 06:00,19,103.37,103.37,103.37,103.37,4
20120301|2011-08-19 06:30,19,103.37,103.38,103.37,103.38,12
20120301|2011-08-19 07:00,19,103.45,103.6,103.45,103.6,25
20120301|2011-08-19 07:30,19,103.6,103.75,103.6,103.75,15
20120301|2011-08-19 08:30,19,103.45,103.75,103.45,103.75,31
20120301|2011-08-19 09:00,19,103.8,104.15,103.8,104.15,58
20120301|2011-08-19 09:30,19,104.15,104.75,104,104.45,84
20120301|2011-08-19 10:00,19,104.25,104.44,104.22,104.37,15
20120301|2011-08-19 10:30,19,104.32,104.32,102.12,102.84,84
20120301|2011-08-19 11:00,19,102.62,102.62,102.5,102.5,3
20120301|2011-08-19 11:30,19,102.6,102.76,102.6,102.75,8
20120301|2011-08-19 12:00,19,103,103.1,102.91,103.1,11
20120301|2011-08-19 12:30,19,102.9,102.95,102.65,102.65,9
20120301|2011-08-19 13:00,19,102.65,103,101.8,101.85,106
20120301|2011-08-21 20:00,22,101.79,102.1,101.32,101.46,27
20120301|2011-08-21 21:00,22,102,102,102,102,22
20120301|2011-08-21 22:00,22,102,102,102,102,2
20120301|2011-08-21 23:00,22,101.48,101.48,101.48,101.48,1
20120301|2011-08-22 01:30,22,101.32,101.79,101.32,101.79,6
20120301|2011-08-22 02:00,22,101.81,102,101.81,102,22
20120301|2011-08-22 02:30,22,101.89,101.89,101.69,101.69,4
20120301|2011-08-22 03:00,22,101.88,101.89,101.8,101.8,7
20120301|2011-08-22 03:30,22,101.8,102,101.8,101.9,34
20120301|2011-08-22 04:00,22,101.9,102.4,101.9,102.4,9
20120301|2011-08-22 05:00,22,101.95,101.95,101.92,101.92,4
20120301|2011-08-22 05:30,22,102.4,102.4,102.4,102.4,8
20120301|2011-08-22 06:00,22,102.28,102.48,102.28,102.48,5
20120301|2011-08-22 06:30,22,102.5,102.7,102.5,102.7,16
20120301|2011-08-22 07:00,22,102.66,102.87,102.3,102.3,28
20120301|2011-08-22 07:30,22,102.89,103,102.87,102.89,39
20120301|2011-08-22 08:00,22,103,103,102.61,102.61,2
20120301|2011-08-22 08:30,22,102.75,103.2,102.44,103.2,54
20120301|2011-08-22 09:00,22,103.17,103.25,102.7,102.93,30
20120301|2011-08-22 09:30,22,102.87,103.6,102.87,103.55,77
20120301|2011-08-22 10:00,22,103.85,104.11,103.75,104,42
20120301|2011-08-22 10:30,22,104,104.25,103.29,103.29,133
20120301|2011-08-22 11:00,22,103.28,103.28,102.69,103.02,56
20120301|2011-08-22 11:30,22,103.25,103.49,103.25,103.49,14
20120301|2011-08-22 12:00,22,103.7,104.18,103.7,104.18,59
20120301|2011-08-22 12:30,22,104.04,104.04,103.5,103.76,107
20120301|2011-08-22 13:00,22,103.76,103.81,102.91,103.03,53
20120301|2011-08-22 20:00,23,103.35,103.35,103.35,103.35,1
20120301|2011-08-22 20:30,23,103.5,103.5,103.5,103.5,8
20120301|2011-08-22 21:00,23,103.46,103.46,103.46,103.46,1
20120301|2011-08-22 22:00,23,103.5,103.5,103.5,103.5,7
20120301|2011-08-23 01:00,23,103.5,103.5,103.5,103.5,1
20120301|2011-08-23 01:30,23,103.65,103.7,103.65,103.7,2
20120301|2011-08-23 02:00,23,104,104,104,104,1
20120301|2011-08-23 02:30,23,103.78,103.78,103.49,103.49,4
20120301|2011-08-23 06:00,23,103.2,103.2,103.08,103.08,2
20120301|2011-08-23 06:30,23,103.2,103.4,103.2,103.4,5
20120301|2011-08-23 08:30,23,104,104,104,104,20
20120301|2011-08-23 09:30,23,102.62,103.8,102.35,103.7,74
20120301|2011-08-23 10:00,23,103.23,103.55,103.23,103.5,14
20120301|2011-08-23 10:30,23,103.2,103.25,103.14,103.21,65
20120301|2011-08-23 11:00,23,103.22,103.55,103.22,103.55,31
20120301|2011-08-23 12:00,23,103.39,103.39,103.14,103.14,38
20120301|2011-08-23 12:30,23,103.4,103.4,101.45,101.66,54
20120301|2011-08-23 13:00,23,102.34,102.61,101.86,102.53,98
20120301|2011-08-23 20:00,24,102.8,103.1,102.8,103.1,8
20120301|2011-08-23 22:00,24,102.76,102.76,102.7,102.7,2
20120301|2011-08-23 22:30,24,102.5,102.5,102.5,102.5,1
20120301|2011-08-24 01:00,24,102.5,103.2,102.5,103.2,69
20120301|2011-08-24 01:30,24,103.28,103.75,103.28,103.75,104
20120301|2011-08-24 02:00,24,103.63,103.75,103.47,103.66,18
20120301|2011-08-24 02:30,24,103.64,103.64,103.62,103.63,4
20120301|2011-08-24 03:00,24,103.2,103.51,103.2,103.51,81
20120301|2011-08-24 03:30,24,103.62,103.65,103.58,103.65,13
20120301|2011-08-24 04:00,24,103.64,104,103.64,104,65
20120301|2011-08-24 04:30,24,104,104.25,104,104.25,59
20120301|2011-08-24 05:00,24,104.25,104.25,104.2,104.2,11
20120301|2011-08-24 05:30,24,104.25,104.29,104.02,104.02,14
20120301|2011-08-24 06:00,24,104.33,104.34,104.33,104.34,2
20120301|2011-08-24 06:30,24,104,104.2,104,104.2,2
20120301|2011-08-24 07:00,24,104.3,104.5,104,104.3,52
20120301|2011-08-24 07:30,24,104.27,104.35,104.27,104.34,9
20120301|2011-08-24 08:00,24,104,104,103.4,103.4,11
20120301|2011-08-24 08:30,24,103.68,103.99,103.68,103.77,22
20120301|2011-08-24 09:00,24,103.64,103.97,103.64,103.97,13
20120301|2011-08-24 09:30,24,104.07,105,103.87,104.98,296
20120301|2011-08-24 10:00,24,104.99,105.16,103.92,104.37,94
20120301|2011-08-24 10:30,24,104,104,102.25,102.45,173
20120301|2011-08-24 11:00,24,102.28,102.73,101.98,101.98,35
20120301|2011-08-24 11:30,24,101.99,101.99,101.55,101.58,9
20120301|2011-08-24 12:00,24,101.6,102,101.5,102,43
20120301|2011-08-24 12:30,24,102.38,103.55,102.38,103.55,6
20120301|2011-08-24 13:00,24,103.03,103.03,101.9,102.4,35
20120301|2011-08-24 20:00,25,102.25,102.48,102.1,102.48,16
20120301|2011-08-24 20:30,25,102.43,102.48,102.42,102.48,4
20120301|2011-08-24 21:00,25,102.43,102.5,102.43,102.46,16
20120301|2011-08-24 21:30,25,102.28,102.28,102.28,102.28,1
20120301|2011-08-24 22:00,25,102.35,102.43,102.35,102.43,2
20120301|2011-08-24 22:30,25,102.38,102.4,102.38,102.4,7
20120301|2011-08-24 23:00,25,102.4,102.4,102.4,102.4,4
20120301|2011-08-24 23:30,25,102.4,102.4,102.4,102.4,4
20120301|2011-08-25 00:00,25,102.4,102.4,102.4,102.4,1
20120301|2011-08-25 01:00,25,102.36,102.5,102.36,102.47,18
20120301|2011-08-25 01:30,25,102.46,102.5,102.42,102.5,11
20120301|2011-08-25 02:00,25,102.55,103.25,102.55,103.25,48
20120301|2011-08-25 02:30,25,103.25,103.25,103,103,15
20120301|2011-08-25 03:00,25,103,103,103,103,1
20120301|2011-08-25 03:30,25,103.1,103.1,103.1,103.1,1
20120301|2011-08-25 04:30,25,102.18,102.18,102.18,102.18,2
20120301|2011-08-25 05:00,25,102.3,102.3,102.3,102.3,1
20120301|2011-08-25 05:30,25,102.3,102.3,102.3,102.3,3
20120301|2011-08-25 06:00,25,102.38,102.44,102.18,102.35,19
20120301|2011-08-25 06:30,25,102.3,102.45,102.3,102.3,16
20120301|2011-08-25 07:00,25,102.33,102.45,101.72,102.13,47
20120301|2011-08-25 07:30,25,101.55,101.55,99.58,99.97,263
20120301|2011-08-25 08:00,25,100.41,100.95,99.93,100.32,188
20120301|2011-08-25 08:30,25,100.48,100.48,99.43,99.71,123
20120301|2011-08-25 09:00,25,99.5,99.69,99.09,99.09,43
20120301|2011-08-25 09:30,25,99.5,99.79,99,99.37,73
20120301|2011-08-25 10:00,25,99.69,99.73,99.55,99.73,5
20120301|2011-08-25 10:30,25,99.45,100.35,99.4,99.92,23
20120301|2011-08-25 11:00,25,100.41,100.8,99.9,99.9,13
20120301|2011-08-25 11:30,25,99.89,101,99.89,100.85,26
20120301|2011-08-25 12:00,25,101,101,100.49,100.7,31
20120301|2011-08-25 12:30,25,100.49,100.6,100.4,100.6,73
20120301|2011-08-25 13:00,25,100.4,100.88,100.28,100.88,27
20120301|2011-08-25 20:00,26,101.26,101.26,100.49,100.86,10
20120301|2011-08-25 20:30,26,101,101,100.85,101,5
20120301|2011-08-25 21:00,26,100.85,100.85,100.85,100.85,3
20120301|2011-08-25 22:00,26,100.62,100.62,100.62,100.62,1
20120301|2011-08-25 23:30,26,100.7,100.7,100.7,100.7,4
20120301|2011-08-26 00:00,26,100.69,100.69,100.68,100.68,2
20120301|2011-08-26 00:30,26,100.63,100.7,100.6,100.7,3
20120301|2011-08-26 01:00,26,100.6,100.71,100.52,100.71,13
20120301|2011-08-26 01:30,26,100.46,100.6,100.46,100.6,4
20120301|2011-08-26 02:00,26,100.6,100.6,100.6,100.6,2
20120301|2011-08-26 02:30,26,100.6,100.6,100.6,100.6,1
20120301|2011-08-26 03:00,26,100.6,100.6,100.6,100.6,1
20120301|2011-08-26 03:30,26,100.6,100.6,100.5,100.5,5
20120301|2011-08-26 04:30,26,100.85,100.85,100.85,100.85,2
20120301|2011-08-26 05:00,26,100.85,100.85,100.85,100.85,9
20120301|2011-08-26 06:30,26,100.55,100.55,100.55,100.55,1
20120301|2011-08-26 07:00,26,100.62,100.62,100.62,100.62,1
20120301|2011-08-26 07:30,26,100.42,100.42,99.74,99.74,96
20120301|2011-08-26 08:00,26,99.79,100.13,99.71,100.13,8
20120301|2011-08-26 08:30,26,100.43,100.85,100.3,100.3,28
20120301|2011-08-26 09:00,26,100.37,100.9,100,100.9,56
20120301|2011-08-26 09:30,26,101,101.15,100.22,100.83,72
20120301|2011-08-26 10:00,26,100.9,101.02,100.66,100.66,32
20120301|2011-08-26 10:30,26,100.6,101.43,100.6,101.3,41
20120301|2011-08-26 11:00,26,101.49,101.99,101.34,101.99,49
20120301|2011-08-26 11:30,26,102.25,102.25,101.58,101.61,23
20120301|2011-08-26 12:00,26,101.6,101.6,101.22,101.22,6
20120301|2011-08-26 12:30,26,101.48,101.5,101.48,101.5,12
20120301|2011-08-26 13:00,26,101.86,102.1,101.83,102.1,22
20120301|2011-08-28 20:00,29,101.74,101.85,101.74,101.85,9
20120301|2011-08-28 20:30,29,101.15,101.15,101.15,101.15,1
20120301|2011-08-28 23:00,29,101.45,101.45,101.45,101.45,5
20120301|2011-08-29 00:30,29,101.34,101.34,101.34,101.34,1
20120301|2011-08-29 01:00,29,101.29,101.29,101.29,101.29,1
20120301|2011-08-29 01:30,29,101.59,101.6,101.59,101.59,17
20120301|2011-08-29 02:00,29,101.59,101.59,101.59,101.59,1
20120301|2011-08-29 03:00,29,101.47,101.47,101.47,101.47,2
20120301|2011-08-29 03:30,29,101.9,101.9,101.9,101.9,5
20120301|2011-08-29 04:00,29,101.87,101.88,101.87,101.88,4
20120301|2011-08-29 05:00,29,101.88,101.88,101.73,101.73,6
20120301|2011-08-29 06:30,29,101.73,101.73,101.34,101.34,29
20120301|2011-08-29 07:00,29,101.34,101.74,101.34,101.57,30
20120301|2011-08-29 07:30,29,101.73,102.25,101.69,102.15,50
20120301|2011-08-29 08:00,29,102.15,102.25,102.13,102.25,17
20120301|2011-08-29 08:30,29,101.91,102.19,101.8,102.19,13
20120301|2011-08-29 09:00,29,102.25,102.25,102.25,102.25,8
20120301|2011-08-29 09:30,29,101.92,102.23,101.92,102.23,9
20120301|2011-08-29 10:00,29,102.13,102.75,102.13,102.75,78
20120301|2011-08-29 10:30,29,102.25,102.25,102.24,102.25,12
20120301|2011-08-29 11:00,29,102,102,101.8,101.8,43
20120301|2011-08-29 11:30,29,102,102.2,101.98,102.2,3
20120301|2011-08-29 12:00,29,102.26,102.54,102.26,102.27,28
20120301|2011-08-29 12:30,29,102.26,102.26,102.2,102.2,18
20120301|2011-08-29 13:00,29,102.31,102.47,101.89,102.3,37
20120301|2011-08-29 20:00,30,102.75,102.75,102.75,102.75,1
20120301|2011-08-29 20:30,30,102.78,102.78,102.78,102.78,1
20120301|2011-08-29 21:00,30,102.78,103,102.78,103,45
20120301|2011-08-29 21:30,30,103.15,103.19,102.85,102.85,3
20120301|2011-08-29 22:30,30,102.4,102.4,102.27,102.27,6
20120301|2011-08-29 23:30,30,102.7,102.7,102.7,102.7,1
20120301|2011-08-30 00:30,30,102.66,102.66,102.66,102.66,1
20120301|2011-08-30 02:00,30,102.24,102.24,102.24,102.24,1
20120301|2011-08-30 03:00,30,102.39,102.39,102.26,102.26,2
20120301|2011-08-30 03:30,30,101.9,101.9,101.71,101.88,10
20120301|2011-08-30 04:00,30,101.83,101.83,101.81,101.81,2
20120301|2011-08-30 04:30,30,101.81,101.81,101.8,101.8,19
20120301|2011-08-30 05:00,30,101.73,101.73,101.71,101.71,4
20120301|2011-08-30 05:30,30,101.86,101.86,101.86,101.86,2
20120301|2011-08-30 06:00,30,102.2,102.2,102.2,102.2,1
20120301|2011-08-30 06:30,30,102.2,102.2,102.2,102.2,13
20120301|2011-08-30 07:00,30,101.77,102.25,101.77,101.77,20
20120301|2011-08-30 07:30,30,101.76,101.8,101.71,101.71,44
20120301|2011-08-30 08:00,30,101.71,101.71,101.4,101.42,36
20120301|2011-08-30 08:30,30,101.4,102.09,101.35,101.6,11
20120301|2011-08-30 09:00,30,101.52,101.97,101.52,101.97,8
20120301|2011-08-30 09:30,30,102.09,103.25,102.09,103.12,89
20120301|2011-08-30 10:00,30,102.92,104.29,102.92,103.31,256
20120301|2011-08-30 10:30,30,103.27,103.5,102.86,103.15,98
20120301|2011-08-30 11:00,30,103.25,103.71,103.12,103.54,72
20120301|2011-08-30 11:30,30,103.47,103.85,103.47,103.55,66
20120301|2011-08-30 12:00,30,103.56,103.72,103.5,103.56,46
20120301|2011-08-30 12:30,30,103.45,103.59,103,103.05,53
20120301|2011-08-30 13:00,30,103.36,103.36,102.5,102.7,154
20120301|2011-08-30 21:00,31,102.54,102.54,102.54,102.54,1
20120301|2011-08-30 23:00,31,102.64,102.64,102.64,102.64,10
20120301|2011-08-31 00:30,31,102.75,102.75,102.75,102.75,1
20120301|2011-08-31 01:00,31,102.69,102.75,102.66,102.66,22
20120301|2011-08-31 01:30,31,102.65,102.65,102.5,102.5,12
20120301|2011-08-31 02:00,31,102.75,102.75,102.55,102.75,25
20120301|2011-08-31 02:30,31,102.75,103.4,102.75,103.22,11
20120301|2011-08-31 03:30,31,102.99,102.99,102.99,102.99,1
20120301|2011-08-31 06:00,31,102.45,102.45,102.45,102.45,1
20120301|2011-08-31 06:30,31,102.83,102.84,102.7,102.7,3
20120301|2011-08-31 07:00,31,102.9,103.3,102.9,103.3,10
20120301|2011-08-31 07:30,31,103.2,103.5,103.2,103.5,39
20120301|2011-08-31 08:00,31,103.2,103.2,103.2,103.2,4
20120301|2011-08-31 08:30,31,103.47,103.95,103.38,103.77,41
20120301|2011-08-31 09:00,31,103.8,103.8,103.47,103.5,41
20120301|2011-08-31 09:30,31,102.98,103.41,102.98,103.41,26
20120301|2011-08-31 10:00,31,103.42,103.42,103.39,103.39,2
20120301|2011-08-31 10:30,31,103.42,103.42,102.03,102.1,30
20120301|2011-08-31 11:00,31,102.19,102.95,102.19,102.95,28
20120301|2011-08-31 11:30,31,102.8,102.8,102.8,102.8,1
20120301|2011-08-31 12:00,31,102.84,103.3,102.84,103.3,18
20120301|2011-08-31 12:30,31,103.5,103.6,103.29,103.37,79
20120301|2011-08-31 13:00,31,103.5,103.5,102.65,103.2,131
20120301|2011-08-31 20:00,1,102.9,102.9,102.9,102.9,9
20120301|2011-08-31 20:30,1,102.9,102.9,102.9,102.9,7
20120301|2011-08-31 21:00,1,102.9,102.9,102.9,102.9,2
20120301|2011-08-31 21:30,1,102.9,102.9,102.9,102.9,4
20120301|2011-08-31 22:00,1,102.62,102.62,102.6,102.6,11
20120301|2011-09-01 00:00,1,102.62,102.62,102.62,102.62,1
20120301|2011-09-01 00:30,1,102.62,102.62,102.62,102.62,2
20120301|2011-09-01 01:00,1,102.83,102.83,102.83,102.83,1
20120301|2011-09-01 01:30,1,102.77,102.95,102.72,102.95,6
20120301|2011-09-01 03:00,1,102.79,102.79,102.69,102.69,5
20120301|2011-09-01 04:30,1,103.25,103.25,103.25,103.25,11
20120301|2011-09-01 07:00,1,102.58,103.45,102.58,103.45,23
20120301|2011-09-01 07:30,1,103.35,103.6,103.11,103.11,102
20120301|2011-09-01 08:00,1,103.6,104,103.6,104,195
20120301|2011-09-01 08:30,1,104,104.1,103.96,104,82
20120301|2011-09-01 09:00,1,104,104.2,103.72,104.05,30
20120301|2011-09-01 09:30,1,104.05,104.05,103.09,103.31,26
20120301|2011-09-01 10:00,1,103.42,103.77,103,103.03,56
20120301|2011-09-01 10:30,1,103.03,104.03,103.03,103.87,71
20120301|2011-09-01 11:00,1,103.8,103.88,103.53,103.65,33
20120301|2011-09-01 11:30,1,103.76,103.85,103.3,103.4,35
20120301|2011-09-01 12:00,1,103.23,103.4,103.18,103.4,34
20120301|2011-09-01 12:30,1,103.12,103.13,102.9,103.02,23
20120301|2011-09-01 13:00,1,103.03,103.36,102.73,102.84,241
20120301|2011-09-01 20:00,2,103.13,103.23,103.13,103.23,58
20120301|2011-09-01 20:30,2,103.33,103.97,103.33,103.97,30
20120301|2011-09-01 21:00,2,103.75,103.75,103.65,103.65,2
20120301|2011-09-01 21:30,2,103.65,103.78,103.4,103.4,8
20120301|2011-09-02 00:30,2,103.59,103.59,103.59,103.59,1
20120301|2011-09-02 01:00,2,103.5,103.5,103.5,103.5,75
20120301|2011-09-02 01:30,2,103.5,103.5,103.5,103.5,25
20120301|2011-09-02 02:00,2,103.5,103.5,103.5,103.5,1
20120301|2011-09-02 02:30,2,103.64,103.69,103.64,103.69,3
20120301|2011-09-02 03:00,2,103.84,103.84,103.82,103.82,3
20120301|2011-09-02 03:30,2,103.8,103.8,103.79,103.79,6
20120301|2011-09-02 04:00,2,103.79,103.93,103.79,103.93,13
20120301|2011-09-02 04:30,2,103.95,104,103.9,104,25
20120301|2011-09-02 05:00,2,104,104,104,104,12
20120301|2011-09-02 05:30,2,104,104,104,104,2
20120301|2011-09-02 06:00,2,104.09,104.09,103.81,103.81,6
20120301|2011-09-02 06:30,2,104,104,104,104,1
20120301|2011-09-02 07:00,2,104,104,103.92,103.92,3
20120301|2011-09-02 07:30,2,103.72,103.72,103.5,103.5,12
20120301|2011-09-02 08:00,2,103.35,103.42,102.4,102.5,24
20120301|2011-09-02 08:30,2,102.85,102.85,102.52,102.76,7
20120301|2011-09-02 09:00,2,102.83,102.83,102.38,102.56,21
20120301|2011-09-02 09:30,2,102.56,102.69,102.17,102.3,44
20120301|2011-09-02 10:00,2,102.4,102.77,102.4,102.53,47
20120301|2011-09-02 10:30,2,102.58,102.84,102.26,102.84,12
20120301|2011-09-02 11:00,2,102.7,102.77,102.63,102.77,4
20120301|2011-09-02 11:30,2,102.6,102.85,102.48,102.8,12
20120301|2011-09-02 12:00,2,102.82,102.82,102.63,102.73,16
20120301|2011-09-02 12:30,2,102.73,102.73,102.34,102.38,50
20120301|2011-09-02 13:00,2,102.5,102.72,102.29,102.4,71
20120301|2011-09-05 20:00,6,102.31,102.31,101.18,101.7,38
20120301|2011-09-05 20:30,6,101.7,101.7,101.5,101.5,5
20120301|2011-09-05 21:00,6,101.45,101.45,101.18,101.18,2
20120301|2011-09-05 21:30,6,100.64,100.64,100.58,100.6,15
20120301|2011-09-05 22:00,6,100.8,100.8,100.79,100.8,6
20120301|2011-09-05 22:30,6,101,101,101,101,1
20120301|2011-09-05 23:30,6,100.9,100.9,100.9,100.9,6
20120301|2011-09-06 00:00,6,100.91,100.91,100.88,100.88,5
20120301|2011-09-06 00:30,6,100.88,100.88,100.85,100.85,6
20120301|2011-09-06 01:00,6,100.76,100.85,100.75,100.85,7
20120301|2011-09-06 01:30,6,100.75,100.75,100.65,100.7,10
20120301|2011-09-06 02:00,6,101,101.18,101,101.18,7
20120301|2011-09-06 02:30,6,101.07,101.3,101.07,101.3,4
20120301|2011-09-06 03:00,6,101.94,102,101.94,101.95,22
20120301|2011-09-06 03:30,6,101.95,101.95,101.8,101.8,9
20120301|2011-09-06 04:00,6,101.84,101.84,101.75,101.75,16
20120301|2011-09-06 06:00,6,102.13,102.15,102.08,102.15,4
20120301|2011-09-06 06:30,6,102.04,102.4,102.04,102.4,2
20120301|2011-09-06 07:00,6,101.78,101.78,101.78,101.78,2
20120301|2011-09-06 07:30,6,101.97,102.15,101.78,102.07,24
20120301|2011-09-06 08:30,6,101.86,101.86,101.86,101.86,2
20120301|2011-09-06 09:00,6,102.01,102.25,102.01,102.25,13
20120301|2011-09-06 09:30,6,102.25,102.33,101.97,102.3,37
20120301|2011-09-06 10:00,6,102.08,102.22,102.04,102.2,24
20120301|2011-09-06 10:30,6,102.18,102.3,102.1,102.26,24
20120301|2011-09-06 11:00,6,102.2,102.2,101.79,101.81,114
20120301|2011-09-06 11:30,6,101.82,102.05,101.63,102.05,68
20120301|2011-09-06 12:00,6,101.9,102.34,101.9,102.34,35
20120301|2011-09-06 12:30,6,102.38,103.28,102.2,103.22,105
20120301|2011-09-06 13:00,6,103.12,103.18,102.4,102.72,465
20120301|2011-09-06 20:00,7,102.7,102.9,102.29,102.5,12
20120301|2011-09-06 20:30,7,102.33,102.33,102.24,102.3,20
20120301|2011-09-06 21:00,7,102.38,102.38,102.15,102.15,30
20120301|2011-09-06 21:30,7,102.28,102.28,102.28,102.28,14
20120301|2011-09-06 22:00,7,102.24,102.3,102.2,102.3,37
20120301|2011-09-06 22:30,7,102.31,102.31,102.31,102.31,14
20120301|2011-09-06 23:00,7,102.31,102.31,102.31,102.31,2
20120301|2011-09-06 23:30,7,102.31,102.6,102.31,102.6,5
20120301|2011-09-07 01:30,7,102.65,102.65,102.61,102.61,4
20120301|2011-09-07 02:00,7,102.73,102.73,102.73,102.73,4
20120301|2011-09-07 02:30,7,102.89,102.9,102.89,102.9,9
20120301|2011-09-07 03:00,7,103.46,104.19,103.15,103.16,78
20120301|2011-09-07 03:30,7,103.15,103.42,102.9,103.42,43
20120301|2011-09-07 04:00,7,103.42,103.57,103.42,103.57,10
20120301|2011-09-07 05:30,7,103.66,103.8,103.66,103.8,22
20120301|2011-09-07 06:00,7,104,104.1,103.95,103.95,26
20120301|2011-09-07 06:30,7,103.63,103.63,103.63,103.63,2
20120301|2011-09-07 07:00,7,104.1,105.82,104.1,105.52,224
20120301|2011-09-07 07:30,7,105.38,106.21,105.37,106.21,79
20120301|2011-09-07 08:00,7,106.31,106.31,105.62,106.08,56
20120301|2011-09-07 08:30,7,106.24,106.39,106.24,106.32,21
20120301|2011-09-07 09:00,7,106.34,106.45,106.19,106.2,10
20120301|2011-09-07 09:30,7,106.4,106.59,106.4,106.59,147
20120301|2011-09-07 10:00,7,106.59,106.59,106.59,106.59,11
20120301|2011-09-07 12:30,7,106.59,106.59,106.59,106.59,39
20120301|2011-09-07 20:00,8,107.17,109.53,107.17,109.37,229
20120301|2011-09-07 20:30,8,109.3,109.51,109.25,109.25,18
20120301|2011-09-07 21:00,8,109.51,109.51,109,109,100
20120301|2011-09-07 21:30,8,109.25,109.4,109.25,109.4,5
20120301|2011-09-07 23:00,8,108.91,108.91,108.7,108.71,24
20120301|2011-09-08 00:00,8,109.31,109.31,109.31,109.31,1
20120301|2011-09-08 00:30,8,109.31,109.31,109.31,109.31,20
20120301|2011-09-08 01:00,8,109.36,109.71,109.35,109.35,5
20120301|2011-09-08 01:30,8,109.48,109.48,109.48,109.48,4
20120301|2011-09-08 02:00,8,109.5,109.5,109.48,109.48,2
20120301|2011-09-08 02:30,8,109.5,109.5,109.23,109.23,32
20120301|2011-09-08 03:00,8,109.23,109.3,109.23,109.3,7
20120301|2011-09-08 03:30,8,109.32,109.57,109.31,109.5,36
20120301|2011-09-08 04:00,8,109.59,109.69,109.54,109.69,15
20120301|2011-09-08 04:30,8,109.65,109.82,109.65,109.82,171
20120301|2011-09-08 05:00,8,109.82,109.82,109.8,109.8,25
20120301|2011-09-08 05:30,8,109.82,109.88,109.69,109.69,6
20120301|2011-09-08 06:00,8,109.72,109.73,109.72,109.72,36
20120301|2011-09-08 06:30,8,109.72,109.82,109.62,109.82,24
20120301|2011-09-08 07:00,8,109.95,110.05,109.9,109.96,134
20120301|2011-09-08 07:30,8,109.97,110.05,109.5,109.8,127
20120301|2011-09-08 08:00,8,109.77,110,109.69,109.96,32
20120301|2011-09-08 08:30,8,109.96,110.65,109.83,110.37,127
20120301|2011-09-08 09:00,8,110.37,110.69,109.9,110.55,192
20120301|2011-09-08 09:30,8,110.52,110.85,110.3,110.82,247
20120301|2011-09-08 10:00,8,110.8,111.1,110.53,110.65,173
20120301|2011-09-08 10:30,8,110.65,110.81,109.3,109.42,216
20120301|2011-09-08 11:00,8,109.83,110,109.5,109.57,86
20120301|2011-09-08 11:30,8,109.7,109.75,109.6,109.66,122
20120301|2011-09-08 12:00,8,109.66,109.85,109.62,109.76,348
20120301|2011-09-08 12:30,8,109.62,110,109.56,110,107
20120301|2011-09-08 13:00,8,110.09,110.5,106.59,110.24,389
20120301|2011-09-08 20:00,9,110.5,110.5,108.8,109.51,69
20120301|2011-09-08 20:30,9,109.21,109.58,108.88,109.58,117
20120301|2011-09-08 23:30,9,109.39,109.39,109.39,109.39,1
20120301|2011-09-09 00:00,9,109.46,109.54,109.4,109.54,7
20120301|2011-09-09 00:30,9,109.35,109.35,109.35,109.35,25
20120301|2011-09-09 01:00,9,109.45,109.45,109.45,109.45,1
20120301|2011-09-09 01:30,9,109.36,109.4,109.25,109.25,80
20120301|2011-09-09 02:00,9,109.67,110.04,109.64,110.04,41
20120301|2011-09-09 03:00,9,109.92,110,109.92,109.96,94
20120301|2011-09-09 03:30,9,109.77,110.27,109.77,110.03,45
20120301|2011-09-09 04:00,9,110.27,110.5,110.25,110.5,48
20120301|2011-09-09 04:30,9,110.5,110.5,110.22,110.22,26
20120301|2011-09-09 05:00,9,110.27,110.27,110.27,110.27,37
20120301|2011-09-09 05:30,9,110.27,110.27,109.92,109.92,51
20120301|2011-09-09 06:00,9,109.7,109.7,109.42,109.45,30
20120301|2011-09-09 06:30,9,109.48,109.48,109.48,109.48,1
20120301|2011-09-09 07:00,9,109.68,110.12,109.68,110.05,43
20120301|2011-09-09 07:30,9,110.12,110.12,109,109,31
20120301|2011-09-09 08:00,9,108.9,109.12,108.34,108.34,57
20120301|2011-09-09 08:30,9,108.49,108.93,107.15,107.16,72
20120301|2011-09-09 09:00,9,107.4,107.72,107,107.69,111
20120301|2011-09-09 09:30,9,107.6,107.83,107.5,107.54,118
20120301|2011-09-09 10:00,9,107.5,107.84,107.5,107.5,15
20120301|2011-09-09 10:30,9,107.51,108.65,107.5,108.19,55
20120301|2011-09-09 11:00,9,108,108,107.65,107.75,39
20120301|2011-09-09 11:30,9,107.75,107.75,107.16,107.55,16
20120301|2011-09-09 12:00,9,107.6,108.24,107.6,108,34
20120301|2011-09-09 12:30,9,107.71,108.18,107.6,108.17,42
20120301|2011-09-09 13:00,9,108.26,108.98,108.1,108.64,80
20120301|2011-09-11 20:00,12,108.82,109.45,108.82,109.45,2
20120301|2011-09-11 21:30,12,109.33,109.33,108.96,108.96,6
20120301|2011-09-11 22:00,12,108.92,108.92,108.92,108.92,1
20120301|2011-09-11 23:30,12,109.1,109.1,109.1,109.1,1
20120301|2011-09-12 00:00,12,109.15,109.15,109.15,109.15,1
20120301|2011-09-12 00:30,12,109.18,109.18,109.15,109.15,10
20120301|2011-09-12 01:00,12,109.08,109.18,109.08,109.08,9
20120301|2011-09-12 01:30,12,109.18,109.18,109.08,109.18,36
20120301|2011-09-12 02:00,12,108.72,108.72,108.56,108.56,36
20120301|2011-09-12 02:30,12,108.65,109.12,108.57,108.57,15
20120301|2011-09-12 03:30,12,108.7,108.7,108.67,108.67,100
20120301|2011-09-12 04:00,12,108.67,108.67,108.67,108.67,1
20120301|2011-09-12 04:30,12,108.57,108.77,108.57,108.77,5
20120301|2011-09-12 05:00,12,108.94,108.96,108.74,108.74,29
20120301|2011-09-12 05:30,12,108.67,108.67,108.56,108.56,33
20120301|2011-09-12 06:00,12,108.62,108.62,108.62,108.62,2
20120301|2011-09-12 06:30,12,108.61,108.61,108.57,108.57,5
20120301|2011-09-12 07:00,12,109.1,109.1,108.67,108.91,37
20120301|2011-09-12 07:30,12,108.67,108.67,107.96,108,89
20120301|2011-09-12 08:00,12,108.77,109.1,108.41,108.41,6
20120301|2011-09-12 08:30,12,108.09,109,108.09,108.93,76
20120301|2011-09-12 09:00,12,109.05,109.1,108,109.1,16
20120301|2011-09-12 09:30,12,109.02,109.1,108.03,108.56,36
20120301|2011-09-12 10:00,12,108.3,108.41,108.27,108.41,11
20120301|2011-09-12 10:30,12,108.17,108.76,108.1,108.65,42
20120301|2011-09-12 11:00,12,108.51,108.58,108,108.48,10
20120301|2011-09-12 11:30,12,108.43,108.71,108.43,108.71,5
20120301|2011-09-12 12:00,12,108.68,108.79,108.67,108.79,9
20120301|2011-09-12 12:30,12,108.68,109.1,108.63,109.1,42
20120301|2011-09-12 13:00,12,108.98,109.3,108.98,109.3,91
20120301|2011-09-12 20:00,13,109.2,109.65,109.2,109.65,40
20120301|2011-09-12 20:30,13,109.7,109.85,109.7,109.85,5
20120301|2011-09-12 21:00,13,109.34,109.34,109.34,109.34,1
20120301|2011-09-12 22:30,13,109,109,109,109,1
20120301|2011-09-12 23:30,13,109,109,109,109,9
20120301|2011-09-13 00:30,13,109.2,109.2,109.2,109.2,1
20120301|2011-09-13 01:00,13,109.2,109.2,109.2,109.2,9
20120301|2011-09-13 02:30,13,109.33,109.33,109.33,109.33,1
20120301|2011-09-13 03:00,13,109.33,109.36,109.33,109.33,51
20120301|2011-09-13 03:30,13,109.33,109.33,109.33,109.33,16
20120301|2011-09-13 04:00,13,109.53,109.65,109.53,109.65,9
20120301|2011-09-13 04:30,13,109.65,109.65,109.65,109.65,1
20120301|2011-09-13 05:00,13,109.65,109.8,109.65,109.8,30
20120301|2011-09-13 05:30,13,109.9,109.92,109.8,109.92,10
20120301|2011-09-13 06:00,13,109.92,109.92,109.8,109.8,58
20120301|2011-09-13 06:30,13,109.85,109.85,109.65,109.65,15
20120301|2011-09-13 07:00,13,109.85,110.17,109.83,110.15,125
20120301|2011-09-13 07:30,13,110.2,110.24,110.2,110.2,43
20120301|2011-09-13 08:00,13,110.24,110.37,110.24,110.36,11
20120301|2011-09-13 08:30,13,110.36,110.41,110,110.1,94
20120301|2011-09-13 09:00,13,110.07,110.33,109.94,110.33,6
20120301|2011-09-13 09:30,13,110.13,110.13,108.13,108.13,162
20120301|2011-09-13 10:00,13,108.25,109.02,108.25,108.99,22
20120301|2011-09-13 10:30,13,108.96,109.05,108.87,109.01,17
20120301|2011-09-13 11:00,13,108.88,109.05,108.88,109.05,2
20120301|2011-09-13 11:30,13,109,109.75,109,109.75,50
20120301|2011-09-13 12:00,13,109.75,109.75,109.56,109.75,19
20120301|2011-09-13 12:30,13,109.29,109.64,109.29,109.5,5
20120301|2011-09-13 13:00,13,109.75,110.1,109.62,110.03,198
20120301|2011-09-13 20:00,14,109.7,109.8,109.7,109.8,20
20120301|2011-09-13 21:00,14,109.29,109.29,109.14,109.14,10
20120301|2011-09-13 21:30,14,108.81,108.84,108.81,108.84,2
20120301|2011-09-13 22:00,14,108.75,108.75,108.63,108.63,66
20120301|2011-09-13 22:30,14,108.61,108.61,108.61,108.61,1
20120301|2011-09-13 23:00,14,108.85,108.85,108.85,108.85,1
20120301|2011-09-13 23:30,14,108.7,109.56,108.67,109.56,29
20120301|2011-09-14 00:30,14,108.72,108.72,108.56,108.67,21
20120301|2011-09-14 01:00,14,108.67,108.91,108.67,108.91,18
20120301|2011-09-14 01:30,14,109,109.09,109,109.09,12
20120301|2011-09-14 02:00,14,109.2,109.2,108.91,109.02,14
20120301|2011-09-14 02:30,14,109.36,109.41,109.34,109.41,34
20120301|2011-09-14 03:00,14,109.41,109.41,109.34,109.34,20
20120301|2011-09-14 03:30,14,109.41,109.43,109.34,109.43,27
20120301|2011-09-14 04:00,14,109.34,109.39,109.34,109.34,4
20120301|2011-09-14 04:30,14,109.45,109.47,109.45,109.47,24
20120301|2011-09-14 05:00,14,109.47,109.47,109.29,109.34,77
20120301|2011-09-14 05:30,14,109.18,109.18,109.18,109.18,1
20120301|2011-09-14 06:00,14,109.18,109.21,109.18,109.18,19
20120301|2011-09-14 06:30,14,109.35,109.37,109.35,109.35,23
20120301|2011-09-14 07:00,14,109.35,109.43,109.25,109.43,38
20120301|2011-09-14 07:30,14,109.43,109.52,109.2,109.52,47
20120301|2011-09-14 08:00,14,109.39,109.88,109.39,109.88,140
20120301|2011-09-14 08:30,14,109.88,110.2,109.88,109.99,178
20120301|2011-09-14 09:00,14,110.05,110.19,109.9,109.98,29
20120301|2011-09-14 09:30,14,110.14,110.24,109.78,110.24,132
20120301|2011-09-14 10:00,14,110.24,110.75,110.16,110.48,171
20120301|2011-09-14 10:30,14,110.43,110.8,110.42,110.7,32
20120301|2011-09-14 11:00,14,110.56,110.56,110.09,110.09,12
20120301|2011-09-14 11:30,14,110.43,110.43,109.97,110.03,14
20120301|2011-09-14 12:00,14,110,110.5,109.87,110.25,33
20120301|2011-09-14 12:30,14,110.27,110.6,110.27,110.35,22
20120301|2011-09-14 13:00,14,110.51,110.95,110.28,110.9,191
20120301|2011-09-14 20:00,15,111,111,110.3,110.8,68
20120301|2011-09-14 20:30,15,110.75,110.9,110.1,110.1,52
20120301|2011-09-14 21:30,15,110.26,110.26,110.26,110.26,1
20120301|2011-09-14 22:00,15,110.59,110.59,110.59,110.59,3
20120301|2011-09-14 23:30,15,110.55,110.55,110.55,110.55,1
20120301|2011-09-15 00:30,15,110.67,110.72,110.67,110.72,3
20120301|2011-09-15 01:00,15,110.58,110.58,110.58,110.58,2
20120301|2011-09-15 01:30,15,110.45,110.45,110.45,110.45,2
20120301|2011-09-15 03:30,15,110.64,110.83,110.64,110.83,7
20120301|2011-09-15 04:30,15,110.9,111,110.9,111,17
20120301|2011-09-15 05:00,15,111,111,111,111,29
20120301|2011-09-15 05:30,15,111,111.25,111,111.25,14
20120301|2011-09-15 06:00,15,111.25,111.25,111.25,111.25,10
20120301|2011-09-15 06:30,15,111.25,111.25,111.15,111.25,13
20120301|2011-09-15 07:00,15,111.06,111.06,110.83,110.83,42
20120301|2011-09-15 07:30,15,110.83,110.89,109.96,110.5,116
20120301|2011-09-15 08:00,15,110.5,110.5,110,110,52
20120301|2011-09-15 08:30,15,109.71,110.23,109.6,110.23,55
20120301|2011-09-15 09:00,15,110.86,110.89,110,110,20
20120301|2011-09-15 09:30,15,109.7,109.93,108.93,109.26,78
20120301|2011-09-15 10:00,15,108.9,108.9,106.65,108.15,198
20120301|2011-09-15 10:30,15,108.05,108.05,107.85,107.85,11
20120301|2011-09-15 11:00,15,107.8,108.1,107.64,107.73,20
20120301|2011-09-15 11:30,15,107.82,107.87,107.75,107.75,11
20120301|2011-09-15 12:30,15,108.2,108.35,108.15,108.15,12
20120301|2011-09-15 13:00,15,108.5,108.94,108.2,108.61,78
20120301|2011-09-15 20:00,16,108.55,108.55,108.06,108.06,10
20120301|2011-09-15 20:30,16,108.25,108.25,108.18,108.18,3
20120301|2011-09-15 21:00,16,107.77,107.77,107.7,107.7,13
20120301|2011-09-15 21:30,16,107.5,107.59,107.3,107.3,9
20120301|2011-09-15 22:00,16,107.7,107.7,107.7,107.7,1
20120301|2011-09-15 23:30,16,107.7,107.7,107.7,107.7,7
20120301|2011-09-16 01:00,16,107.6,107.6,107.48,107.48,30
20120301|2011-09-16 01:30,16,107.88,107.88,107.88,107.88,4
20120301|2011-09-16 02:00,16,107.7,107.7,107.7,107.7,12
20120301|2011-09-16 02:30,16,107.7,107.84,107.7,107.84,2
20120301|2011-09-16 03:00,16,107.88,108.02,107.88,108.02,7
20120301|2011-09-16 03:30,16,108.02,108.18,108.02,108.18,8
20120301|2011-09-16 04:00,16,108.33,108.45,108.33,108.45,12
20120301|2011-09-16 04:30,16,108.45,108.71,108.45,108.71,10
20120301|2011-09-16 05:00,16,108.76,108.76,108.76,108.76,8
20120301|2011-09-16 05:30,16,108.86,108.86,108.86,108.86,2
20120301|2011-09-16 06:00,16,108.86,108.94,108.86,108.94,4
20120301|2011-09-16 06:30,16,109,109,108.85,109,39
20120301|2011-09-16 07:00,16,109,109,108.71,108.71,43
20120301|2011-09-16 07:30,16,108,108,108,108,1
20120301|2011-09-16 08:00,16,107.6,107.6,106.65,106.65,68
20120301|2011-09-16 08:30,16,106.65,107.4,106.29,107.25,180
20120301|2011-09-16 09:00,16,107.25,107.5,107,107.5,58
20120301|2011-09-16 09:30,16,107.5,107.75,107.25,107.75,99
20120301|2011-09-16 10:00,16,107.97,108.64,107.97,108.5,14
20120301|2011-09-16 10:30,16,108.61,108.61,107.55,107.55,16
20120301|2011-09-16 11:00,16,107.94,108.25,107.89,108.25,33
20120301|2011-09-16 11:30,16,108.25,108.25,108.25,108.25,9
20120301|2011-09-16 12:00,16,108.25,108.25,108,108.19,6
20120301|2011-09-16 12:30,16,108.25,108.25,107.8,107.9,6
20120301|2011-09-16 13:00,16,108.03,108.08,107.38,107.62,38
20120301|2011-09-18 20:00,19,107.7,107.7,107.61,107.61,7
20120301|2011-09-18 20:30,19,107.61,107.61,106.74,107.31,32
20120301|2011-09-18 21:00,19,107.32,107.61,107.25,107.59,34
20120301|2011-09-18 21:30,19,107.6,107.61,107.44,107.61,26
20120301|2011-09-18 22:00,19,107.55,107.55,107.55,107.55,1
20120301|2011-09-18 23:00,19,107.33,107.33,107.33,107.33,1
20120301|2011-09-19 00:30,19,107.33,107.33,107.2,107.2,32
20120301|2011-09-19 01:00,19,107.2,107.2,107.2,107.2,8
20120301|2011-09-19 01:30,19,107.2,107.25,107.2,107.25,17
20120301|2011-09-19 02:00,19,107.25,107.38,107.25,107.25,28
20120301|2011-09-19 02:30,19,107.25,107.25,106.61,106.61,13
20120301|2011-09-19 03:00,19,106.72,106.72,106.5,106.5,17
20120301|2011-09-19 03:30,19,106.5,106.5,106.5,106.5,5
20120301|2011-09-19 04:00,19,106.44,106.45,106.07,106.07,25
20120301|2011-09-19 04:30,19,106.07,106.4,106.05,106.09,34
20120301|2011-09-19 05:00,19,105.95,106.07,105.83,106.05,9
20120301|2011-09-19 06:00,19,105.94,106.4,105.94,106.4,8
20120301|2011-09-19 06:30,19,106.4,106.4,106.4,106.4,8
20120301|2011-09-19 07:00,19,106.15,106.24,105.83,105.83,58
20120301|2011-09-19 07:30,19,106.05,106.05,106.05,106.05,1
20120301|2011-09-19 08:00,19,105.81,105.81,104,104.12,262
20120301|2011-09-19 08:30,19,104.12,104.15,104.01,104.03,17
20120301|2011-09-19 09:00,19,104.05,104.3,103.89,104.22,87
20120301|2011-09-19 09:30,19,104.26,104.6,103.93,103.93,77
20120301|2011-09-19 10:00,19,104.09,104.33,103.93,103.93,44
20120301|2011-09-19 10:30,19,103.93,104.29,103.87,103.87,15
20120301|2011-09-19 11:00,19,103.87,103.9,103.5,103.9,31
20120301|2011-09-19 11:30,19,103.84,103.97,103.84,103.97,3
20120301|2011-09-19 12:00,19,103.99,103.99,103.57,103.59,26
20120301|2011-09-19 12:30,19,103.59,103.63,102.56,102.56,390
20120301|2011-09-19 13:00,19,102.56,103.08,102.56,102.79,181
20120301|2011-09-19 20:00,20,101.46,103.68,101.37,103.68,81
20120301|2011-09-19 20:30,20,103.75,103.85,103.74,103.85,4
20120301|2011-09-19 21:00,20,103.5,103.54,103.38,103.38,18
20120301|2011-09-19 21:30,20,103.7,103.7,103.6,103.6,12
20120301|2011-09-19 22:00,20,103.63,103.63,103.63,103.63,1
20120301|2011-09-19 23:00,20,103.67,103.67,103.27,103.27,6
20120301|2011-09-19 23:30,20,103.25,103.25,103.1,103.1,35
20120301|2011-09-20 00:00,20,103.14,103.14,103.14,103.14,84
20120301|2011-09-20 00:30,20,103.14,103.19,103,103.19,36
20120301|2011-09-20 01:00,20,103.11,103.11,103.11,103.11,3
20120301|2011-09-20 01:30,20,103.11,103.11,103.11,103.11,8
20120301|2011-09-20 02:00,20,103.11,103.36,103.11,103.34,54
20120301|2011-09-20 02:30,20,103.34,103.43,103.34,103.43,35
20120301|2011-09-20 03:00,20,103.43,103.48,103.43,103.48,24
20120301|2011-09-20 03:30,20,103.43,103.43,103.43,103.43,2
20120301|2011-09-20 04:00,20,103.43,103.48,103.43,103.48,38
20120301|2011-09-20 04:30,20,103.48,103.69,103.48,103.69,33
20120301|2011-09-20 05:00,20,103.69,103.69,103.39,103.39,30
20120301|2011-09-20 05:30,20,103.69,103.69,103.69,103.69,1
20120301|2011-09-20 06:00,20,103.69,103.69,103.6,103.6,9
20120301|2011-09-20 06:30,20,103.69,103.75,103.66,103.69,37
20120301|2011-09-20 07:00,20,103.58,103.69,103.36,103.36,16
20120301|2011-09-20 07:30,20,103.51,103.74,103.51,103.72,34
20120301|2011-09-20 08:00,20,103.69,104,103.69,103.81,94
20120301|2011-09-20 08:30,20,103.84,103.95,103.75,103.75,34
20120301|2011-09-20 09:00,20,103.95,104.64,103.95,104.5,27
20120301|2011-09-20 09:30,20,104.5,104.6,103.98,104.08,93
20120301|2011-09-20 10:00,20,104.06,104.34,103.63,104.34,28
20120301|2011-09-20 10:30,20,104.35,104.49,104.33,104.44,15
20120301|2011-09-20 11:00,20,104.21,104.23,104.13,104.13,7
20120301|2011-09-20 11:30,20,104.09,104.3,103.9,104.02,19
20120301|2011-09-20 12:00,20,104.17,104.17,103.47,103.55,34
20120301|2011-09-20 12:30,20,103.41,103.41,103.18,103.2,36
20120301|2011-09-20 13:00,20,103.13,103.15,102.72,102.75,86
20120301|2011-09-20 20:00,21,102.72,103.35,102.71,103.35,9
20120301|2011-09-20 21:00,21,103.21,103.21,103.2,103.2,20
20120301|2011-09-20 21:30,21,103.41,103.45,103.41,103.42,5
20120301|2011-09-20 22:00,21,103.45,103.67,103.45,103.48,9
20120301|2011-09-20 22:30,21,103.8,103.8,103.8,103.8,1
20120301|2011-09-20 23:00,21,103.8,103.8,103.8,103.8,1
20120301|2011-09-20 23:30,21,103.77,103.78,103.77,103.77,13
20120301|2011-09-21 00:00,21,103.52,103.52,103.33,103.33,15
20120301|2011-09-21 00:30,21,103.77,103.89,103.52,103.52,18
20120301|2011-09-21 01:00,21,103.55,103.55,103.55,103.55,1
20120301|2011-09-21 03:00,21,103.32,103.33,103.32,103.33,3
20120301|2011-09-21 03:30,21,103.33,103.33,103.22,103.22,7
20120301|2011-09-21 04:00,21,103.13,103.13,103.13,103.13,3
20120301|2011-09-21 04:30,21,103.13,103.13,103.09,103.09,5
20120301|2011-09-21 05:00,21,103.09,103.09,102.96,102.96,12
20120301|2011-09-21 06:30,21,102.83,102.83,102.64,102.83,3
20120301|2011-09-21 07:00,21,102.69,102.75,102.5,102.75,27
20120301|2011-09-21 07:30,21,102.2,102.2,101.64,101.69,22
20120301|2011-09-21 08:00,21,101.6,101.8,101.55,101.79,26
20120301|2011-09-21 08:30,21,101.77,101.78,101.17,101.29,79
20120301|2011-09-21 09:00,21,101.25,101.25,100.56,101.1,56
20120301|2011-09-21 09:30,21,101.1,101.65,100.95,101.06,139
20120301|2011-09-21 10:00,21,101.24,102.08,101.15,101.78,96
20120301|2011-09-21 10:30,21,101.7,101.7,101.04,101.04,17
20120301|2011-09-21 11:00,21,101.13,101.32,100.9,100.9,18
20120301|2011-09-21 11:30,21,100.92,100.92,100.7,100.77,26
20120301|2011-09-21 12:00,21,100.71,100.71,100.55,100.58,140
20120301|2011-09-21 12:30,21,100.55,100.55,100.34,100.34,153
20120301|2011-09-21 13:00,21,100.45,100.66,100,100,280
20120301|2011-09-21 20:00,22,100.08,100.4,99.89,100.39,132
20120301|2011-09-21 20:30,22,100.4,100.71,100.4,100.71,39
20120301|2011-09-21 21:00,22,100.66,100.71,100.39,100.61,12
20120301|2011-09-21 21:30,22,100.61,100.61,100.6,100.6,21
20120301|2011-09-21 22:30,22,100.55,100.55,100.55,100.55,11
20120301|2011-09-21 23:00,22,100.55,100.55,100.55,100.55,7
20120301|2011-09-21 23:30,22,100.51,100.51,100.51,100.51,1
20120301|2011-09-22 00:00,22,100.51,100.51,100.51,100.51,4
20120301|2011-09-22 00:30,22,100.31,100.32,100.29,100.31,33
20120301|2011-09-22 01:00,22,100.31,100.43,100.29,100.29,31
20120301|2011-09-22 01:30,22,99.9,100.14,99.66,99.66,34
20120301|2011-09-22 02:00,22,99.95,100,99.86,99.86,16
20120301|2011-09-22 02:30,22,99.64,99.64,99.64,99.64,1
20120301|2011-09-22 03:00,22,99.49,99.49,99.29,99.29,25
20120301|2011-09-22 03:30,22,99.29,99.39,99.24,99.29,165
20120301|2011-09-22 04:00,22,99.29,99.29,99,99,81
20120301|2011-09-22 04:30,22,98.96,98.96,98.51,98.69,84
20120301|2011-09-22 05:00,22,98.59,98.59,98.45,98.59,3
20120301|2011-09-22 05:30,22,98.59,98.69,98.4,98.4,46
20120301|2011-09-22 06:00,22,98.64,98.65,98.38,98.6,75
20120301|2011-09-22 06:30,22,98.54,98.54,98.19,98.3,92
20120301|2011-09-22 07:00,22,98.45,98.45,98.08,98.08,106
20120301|2011-09-22 07:30,22,98.1,98.4,97.99,98.1,94
20120301|2011-09-22 08:00,22,98.1,98.79,97.9,97.9,205
20120301|2011-09-22 08:30,22,98.19,98.21,97.43,97.61,199
20120301|2011-09-22 09:00,22,97.6,98.4,97.6,97.76,78
20120301|2011-09-22 09:30,22,97.75,98.57,97.64,98.27,145
20120301|2011-09-22 10:00,22,98.05,98.2,97.8,97.8,60
20120301|2011-09-22 10:30,22,97.75,97.98,97.68,97.81,32
20120301|2011-09-22 11:00,22,97.78,97.91,97.78,97.87,24
20120301|2011-09-22 11:30,22,97.85,98.11,97.85,98,156
20120301|2011-09-22 12:00,22,97.98,97.98,97.7,97.7,131
20120301|2011-09-22 12:30,22,97.72,97.72,97.2,97.2,155
20120301|2011-09-22 13:00,22,97.23,97.23,96.2,96.7,221
20120301|2011-09-22 20:00,23,96.9,98.16,96.9,98.1,21
20120301|2011-09-22 20:30,23,98.1,98.33,98.1,98.33,23
20120301|2011-09-22 21:00,23,98.33,98.33,97.5,97.65,26
20120301|2011-09-22 21:30,23,97.76,97.76,97.76,97.76,10
20120301|2011-09-22 22:00,23,98,98,98,98,2
20120301|2011-09-23 00:30,23,97.32,97.32,97.11,97.11,8
20120301|2011-09-23 01:00,23,97.05,97.05,96.36,96.36,46
20120301|2011-09-23 01:30,23,96.36,96.37,96.2,96.36,84
20120301|2011-09-23 02:00,23,96.36,96.52,96.2,96.2,17
20120301|2011-09-23 02:30,23,96.2,96.2,96.2,96.2,35
20120301|2011-09-23 03:00,23,96.2,96.24,96.2,96.24,12
20120301|2011-09-23 03:30,23,96.23,96.23,96.21,96.23,12
20120301|2011-09-23 04:00,23,96.15,96.15,96.15,96.15,14
20120301|2011-09-23 04:30,23,96.15,96.23,96.15,96.23,9
20120301|2011-09-23 05:30,23,96.13,96.13,96.02,96.02,5
20120301|2011-09-23 06:00,23,96.14,96.19,96,96.09,57
20120301|2011-09-23 06:30,23,96.09,96.09,96.05,96.06,58
20120301|2011-09-23 07:00,23,96.06,96.08,95.95,96.05,129
20120301|2011-09-23 07:30,23,96.36,96.74,96.27,96.36,181
20120301|2011-09-23 08:00,23,96.36,96.9,96.36,96.9,22
20120301|2011-09-23 08:30,23,97,97.51,97,97.51,29
20120301|2011-09-23 09:00,23,97.51,97.51,96.95,97.11,38
20120301|2011-09-23 09:30,23,97,97.36,96.87,97.25,42
20120301|2011-09-23 10:00,23,97.05,97.4,96.6,97.15,63
20120301|2011-09-23 10:30,23,97.5,98.43,97.5,98.3,104
20120301|2011-09-23 11:00,23,98.22,98.29,98.04,98.11,19
20120301|2011-09-23 11:30,23,98.11,98.45,98.11,98.45,14
20120301|2011-09-23 12:00,23,98.42,98.64,98.15,98.4,91
20120301|2011-09-23 12:30,23,98.5,98.5,98.1,98.38,27
20120301|2011-09-23 13:00,23,98.2,98.73,97.83,98.72,291
20120301|2011-09-25 20:00,26,97.96,99.07,97.91,98.1,63
20120301|2011-09-25 20:30,26,98.4,98.7,98.4,98.7,9
20120301|2011-09-25 21:00,26,98.3,98.3,98.15,98.15,17
20120301|2011-09-25 22:30,26,98.15,98.15,98.15,98.15,2
20120301|2011-09-25 23:30,26,98.25,98.25,98.25,98.25,1
20120301|2011-09-26 00:30,26,97.85,97.85,97.5,97.5,36
20120301|2011-09-26 01:00,26,97.37,97.37,97.06,97.06,29
20120301|2011-09-26 01:30,26,96.78,96.78,96.46,96.6,12
20120301|2011-09-26 02:00,26,97.15,97.15,97.15,97.15,1
20120301|2011-09-26 02:30,26,97.28,98.2,97.28,97.87,8
20120301|2011-09-26 03:00,26,97.44,97.95,97.44,97.95,28
20120301|2011-09-26 03:30,26,97.95,97.95,97.94,97.95,6
20120301|2011-09-26 04:00,26,97.95,97.95,97.95,97.95,1
20120301|2011-09-26 04:30,26,98.22,99,98.22,98.29,37
20120301|2011-09-26 05:00,26,98.91,98.91,98.91,98.91,1
20120301|2011-09-26 05:30,26,98.75,98.95,98.75,98.95,2
20120301|2011-09-26 07:00,26,98.75,98.85,98.35,98.85,32
20120301|2011-09-26 07:30,26,98.85,98.85,98.85,98.85,1
20120301|2011-09-26 08:00,26,98.29,98.44,97.84,97.84,30
20120301|2011-09-26 08:30,26,98.25,98.39,98.1,98.31,29
20120301|2011-09-26 09:00,26,98.27,98.3,97,97,145
20120301|2011-09-26 09:30,26,96.77,98.2,96.33,98.2,76
20120301|2011-09-26 10:00,26,97.96,98.11,97.67,98.11,12
20120301|2011-09-26 10:30,26,98.07,98.07,97.75,97.75,97
20120301|2011-09-26 11:00,26,97.8,97.8,95.99,95.99,48
20120301|2011-09-26 11:30,26,97.22,97.97,97.22,97.88,64
20120301|2011-09-26 12:00,26,97.8,98.21,97.8,98.21,47
20120301|2011-09-26 12:30,26,97.97,97.97,97.97,97.97,2
20120301|2011-09-26 13:00,26,97.66,97.66,96.21,96.45,118
20120301|2011-09-26 20:00,27,96.39,97.01,96.39,97.01,116
20120301|2011-09-26 20:30,27,97.1,97.1,97.01,97.01,3
20120301|2011-09-26 21:00,27,97.01,97.01,97.01,97.01,5
20120301|2011-09-26 21:30,27,96.94,96.96,96.94,96.94,5
20120301|2011-09-26 22:00,27,97,97.04,97,97.04,6
20120301|2011-09-26 23:00,27,97.04,97.04,97.04,97.04,2
20120301|2011-09-26 23:30,27,97.03,97.03,97.03,97.03,7
20120301|2011-09-27 00:00,27,96.98,96.98,96.53,96.53,68
20120301|2011-09-27 00:30,27,96.5,96.5,96.5,96.5,11
20120301|2011-09-27 01:00,27,96.55,96.55,96.38,96.38,3
20120301|2011-09-27 01:30,27,96.5,97.1,96.5,97.1,137
20120301|2011-09-27 02:00,27,96.94,96.94,96.94,96.94,1
20120301|2011-09-27 02:30,27,96.9,97.14,96.9,97.14,42
20120301|2011-09-27 03:00,27,97.2,97.29,97.2,97.29,4
20120301|2011-09-27 03:30,27,97.39,97.39,97.39,97.39,5
20120301|2011-09-27 04:00,27,97.39,97.39,97.38,97.38,7
20120301|2011-09-27 04:30,27,97.37,97.37,97.32,97.32,7
20120301|2011-09-27 05:00,27,97.32,97.5,97.32,97.5,29
20120301|2011-09-27 05:30,27,97.49,97.9,97.49,97.9,32
20120301|2011-09-27 06:00,27,97.95,97.99,97.95,97.99,17
20120301|2011-09-27 06:30,27,98.08,98.18,98.08,98.18,47
20120301|2011-09-27 07:00,27,98.09,98.64,97.92,98.64,89
20120301|2011-09-27 07:30,27,98.68,98.72,98.37,98.39,48
20120301|2011-09-27 08:00,27,98.43,98.5,98.25,98.5,99
20120301|2011-09-27 08:30,27,98.52,98.76,98.43,98.76,73
20120301|2011-09-27 09:00,27,98.64,98.8,98.55,98.8,62
20120301|2011-09-27 09:30,27,98.65,98.65,97.72,98.35,188
20120301|2011-09-27 10:00,27,98.5,98.62,98,98.25,120
20120301|2011-09-27 10:30,27,98.06,98.34,97.86,98.01,62
20120301|2011-09-27 11:00,27,98,98,97.72,97.72,28
20120301|2011-09-27 11:30,27,97.71,97.92,97.7,97.7,37
20120301|2011-09-27 12:00,27,97.8,97.85,97.6,97.6,27
20120301|2011-09-27 12:30,27,97.84,97.96,97.49,97.49,32
20120301|2011-09-27 13:00,27,97.5,97.75,96.5,96.5,109
20120301|2011-09-27 20:00,28,97,97,97,97,5
20120301|2011-09-27 20:30,28,96.75,96.75,96.75,96.75,1
20120301|2011-09-27 21:00,28,96.75,96.75,96.74,96.74,3
20120301|2011-09-27 21:30,28,97,97,97,97,1
20120301|2011-09-27 22:00,28,96.7,96.97,96.7,96.97,2
20120301|2011-09-28 00:00,28,96.54,96.54,96.5,96.5,2
20120301|2011-09-28 00:30,28,96.5,96.56,96.5,96.56,2
20120301|2011-09-28 01:00,28,96.63,96.66,96.63,96.66,2
20120301|2011-09-28 01:30,28,96.65,96.65,96.65,96.65,1
20120301|2011-09-28 02:00,28,97,97.2,97,97.2,14
20120301|2011-09-28 02:30,28,97.11,97.41,97.11,97.41,25
20120301|2011-09-28 03:00,28,97.54,97.54,97.1,97.1,19
20120301|2011-09-28 03:30,28,97.41,97.41,97.41,97.41,2
20120301|2011-09-28 04:00,28,97.4,97.5,97.4,97.5,6
20120301|2011-09-28 04:30,28,97.4,97.5,97.4,97.5,53
20120301|2011-09-28 05:00,28,97.6,97.7,97.6,97.7,11
20120301|2011-09-28 06:00,28,97.28,97.28,97.28,97.28,1
20120301|2011-09-28 07:00,28,96.57,96.7,96.46,96.7,12
20120301|2011-09-28 07:30,28,96.3,96.3,96.07,96.07,29
20120301|2011-09-28 08:00,28,96.25,96.25,96.25,96.25,8
20120301|2011-09-28 08:30,28,96.4,96.88,96.3,96.88,38
20120301|2011-09-28 09:00,28,96.57,97.07,96.57,96.71,31
20120301|2011-09-28 09:30,28,97.07,97.07,96.62,96.98,36
20120301|2011-09-28 10:00,28,96.98,97.36,96.95,97.13,35
20120301|2011-09-28 10:30,28,97.13,97.13,96.84,96.84,20
20120301|2011-09-28 11:00,28,96.86,97.07,96.86,97.07,4
20120301|2011-09-28 11:30,28,97,97,96.89,96.89,16
20120301|2011-09-28 12:00,28,96.64,96.64,96.5,96.62,13
20120301|2011-09-28 12:30,28,96.62,96.62,96.46,96.5,25
20120301|2011-09-28 13:00,28,96.5,96.84,96.42,96.61,91
20120301|2011-09-28 20:00,29,96.15,96.15,95.85,95.85,36
20120301|2011-09-28 20:30,29,96.05,96.05,95.96,95.96,10
20120301|2011-09-28 21:00,29,96.06,96.06,95.96,95.96,5
20120301|2011-09-28 21:30,29,95.96,95.96,95.7,95.7,6
20120301|2011-09-28 22:00,29,95.56,95.56,95.46,95.46,9
20120301|2011-09-28 22:30,29,95.6,95.6,95.6,95.6,5
20120301|2011-09-28 23:00,29,95.6,95.6,95.6,95.6,1
20120301|2011-09-28 23:30,29,95.68,96.08,95.68,96.08,42
20120301|2011-09-29 00:00,29,96.1,96.1,95.66,95.66,29
20120301|2011-09-29 00:30,29,95.52,95.52,95.25,95.25,10
20120301|2011-09-29 01:00,29,95.76,95.84,95.75,95.75,13
20120301|2011-09-29 01:30,29,95.75,95.75,95.36,95.61,64
20120301|2011-09-29 02:00,29,95.59,95.79,95.56,95.57,18
20120301|2011-09-29 02:30,29,95.56,95.79,95.56,95.79,5
20120301|2011-09-29 03:00,29,95.95,96.07,95.95,96.07,17
20120301|2011-09-29 03:30,29,96.02,96.08,95.9,95.9,6
20120301|2011-09-29 04:00,29,95.9,95.9,95.9,95.9,1
20120301|2011-09-29 05:30,29,95.8,95.8,95.78,95.78,4
20120301|2011-09-29 06:00,29,95.8,95.8,95.61,95.61,6
20120301|2011-09-29 07:00,29,96.08,96.08,96.01,96.08,12
20120301|2011-09-29 07:30,29,96.5,98.35,96.5,97.68,222
20120301|2011-09-29 08:00,29,97.6,97.6,96.97,97.29,9
20120301|2011-09-29 08:30,29,97.07,97.22,96.97,97.22,8
20120301|2011-09-29 09:00,29,96.96,97.01,96.57,96.57,37
20120301|2011-09-29 09:30,29,96.54,97,95.98,97,273
20120301|2011-09-29 10:00,29,97.66,98.07,97.54,97.7,31
20120301|2011-09-29 10:30,29,98.07,99,98.07,98.55,203
20120301|2011-09-29 11:00,29,98.58,98.58,98.14,98.3,38
20120301|2011-09-29 11:30,29,98.23,98.24,98.12,98.18,22
20120301|2011-09-29 12:00,29,98.22,98.55,98.22,98.55,6
20120301|2011-09-29 12:30,29,98.6,99.12,98.42,99,70
20120301|2011-09-29 13:00,29,99.08,100.1,98.85,99.63,138
20120301|2011-09-29 20:00,30,99.4,99.79,99.15,99.3,290
20120301|2011-09-29 20:30,30,99.4,99.4,99.02,99.02,77
20120301|2011-09-29 21:00,30,98.98,99.16,98.95,99.16,22
20120301|2011-09-29 21:30,30,99.15,99.15,98.94,99.09,9
20120301|2011-09-29 22:00,30,99.02,99.16,98.8,98.8,27
20120301|2011-09-29 23:00,30,98.89,98.93,98.89,98.93,14
20120301|2011-09-30 01:00,30,98.93,98.93,98.93,98.93,2
20120301|2011-09-30 01:30,30,98.88,98.88,98.64,98.88,4
20120301|2011-09-30 02:00,30,98.76,98.76,98.76,98.76,3
20120301|2011-09-30 02:30,30,98.77,98.95,98.77,98.93,100
20120301|2011-09-30 03:00,30,98.91,98.91,98.71,98.71,24
20120301|2011-09-30 03:30,30,98.84,98.84,98.84,98.84,1
20120301|2011-09-30 04:00,30,98.71,98.71,98.64,98.64,20
20120301|2011-09-30 04:30,30,98.44,98.44,98.44,98.44,1
20120301|2011-09-30 05:30,30,98.23,98.23,98.23,98.23,1
20120301|2011-09-30 06:00,30,98.23,98.23,98.17,98.23,18
20120301|2011-09-30 06:30,30,98.23,98.4,98.13,98.3,83
20120301|2011-09-30 07:00,30,98.8,98.8,98.8,98.8,2
20120301|2011-09-30 07:30,30,98.29,98.3,98.09,98.09,14
20120301|2011-09-30 08:00,30,98.3,98.39,98,98.11,56
20120301|2011-09-30 08:30,30,98.21,98.21,97.94,97.94,79
20120301|2011-09-30 09:00,30,97.93,98.02,97.41,97.51,54
20120301|2011-09-30 09:30,30,97.38,97.95,96.76,97.02,66
20120301|2011-09-30 10:00,30,97.15,97.3,96.92,97.1,100
20120301|2011-09-30 10:30,30,97.12,97.25,97.12,97.2,94
20120301|2011-09-30 11:00,30,97.08,97.7,97.08,97.25,30
20120301|2011-09-30 12:00,30,97.34,97.46,97.34,97.46,2
20120301|2011-09-30 12:30,30,97.27,97.27,97.27,97.27,2
20120301|2011-09-30 13:00,30,97.2,97.94,97.15,97.24,209
20120301|2011-10-02 20:00,3,98.35,98.35,97.37,97.49,20
20120301|2011-10-02 20:30,3,97.49,97.5,97.49,97.49,16
20120301|2011-10-02 21:00,3,97.49,97.49,97.49,97.49,1
20120301|2011-10-02 21:30,3,97.49,97.49,97.49,97.49,1
20120301|2011-10-02 23:00,3,97.2,97.2,96.8,96.8,45
20120301|2011-10-03 00:00,3,96.75,96.75,96.65,96.65,23
20120301|2011-10-03 00:30,3,96.6,96.6,96.5,96.5,21
20120301|2011-10-03 01:30,3,96.4,96.4,96.3,96.3,5
20120301|2011-10-03 02:30,3,96.31,96.31,96.2,96.2,10
20120301|2011-10-03 03:00,3,96.12,96.14,96.1,96.14,12
20120301|2011-10-03 03:30,3,96.06,96.06,95.9,95.9,7
20120301|2011-10-03 04:00,3,95.9,95.9,95.8,95.8,41
20120301|2011-10-03 04:30,3,95.75,95.75,95.7,95.7,8
20120301|2011-10-03 05:00,3,95.7,95.7,95.67,95.7,8
20120301|2011-10-03 05:30,3,95.67,95.67,95.67,95.67,20
20120301|2011-10-03 06:00,3,95.61,95.7,95.61,95.7,81
20120301|2011-10-03 06:30,3,95.7,95.95,95.56,95.95,60
20120301|2011-10-03 07:00,3,95.96,96.09,95.66,95.76,8
20120301|2011-10-03 07:30,3,95.83,95.83,95.6,95.83,17
20120301|2011-10-03 08:00,3,95.71,95.98,95.71,95.98,46
20120301|2011-10-03 08:30,3,95.82,96.78,95.82,95.88,61
20120301|2011-10-03 09:00,3,96.07,96.65,96.07,96.4,75
20120301|2011-10-03 09:30,3,96.05,96.66,96.05,96.45,163
20120301|2011-10-03 10:00,3,96.47,96.56,96.16,96.4,78
20120301|2011-10-03 10:30,3,96.43,97.3,96.43,97.29,37
20120301|2011-10-03 11:00,3,97.31,97.33,96.6,96.69,25
20120301|2011-10-03 11:30,3,97.02,97.02,96.65,96.65,4
20120301|2011-10-03 12:00,3,96.65,96.65,95.95,96.07,88
20120301|2011-10-03 12:30,3,96.27,96.27,95.93,95.98,63
20120301|2011-10-03 13:00,3,95.98,97.39,95.87,97.06,304
20120301|2011-10-03 23:00,4,97.22,97.22,97.22,97.22,1
20120301|2011-10-04 01:00,4,97.03,97.03,97.03,97.03,3
20120301|2011-10-04 01:30,4,97.03,97.03,97,97,3
20120301|2011-10-04 02:00,4,96.75,96.82,96.62,96.62,17
20120301|2011-10-04 02:30,4,96.62,96.62,96.58,96.58,9
20120301|2011-10-04 03:00,4,96.36,96.51,96.34,96.34,22
20120301|2011-10-04 03:30,4,96.35,96.35,96.35,96.35,1
20120301|2011-10-04 04:00,4,96.31,96.31,96.15,96.15,12
20120301|2011-10-04 04:30,4,96.15,96.2,96.1,96.1,16
20120301|2011-10-04 05:00,4,96.09,96.1,96.09,96.09,22
20120301|2011-10-04 05:30,4,96.09,96.1,96.09,96.1,43
20120301|2011-10-04 06:00,4,96.01,96.15,96.01,96.15,21
20120301|2011-10-04 06:30,4,96.47,96.47,96.31,96.31,15
20120301|2011-10-04 07:00,4,96.33,96.34,96.19,96.3,33
20120301|2011-10-04 07:30,4,96.77,97.1,96.7,97.06,10
20120301|2011-10-04 08:00,4,97.1,97.52,97.01,97.52,46
20120301|2011-10-04 08:30,4,97.72,97.72,97.5,97.5,104
20120301|2011-10-04 09:00,4,97.35,97.94,97.32,97.75,22
20120301|2011-10-04 09:30,4,97.75,99.61,97.53,99,516
20120301|2011-10-04 10:00,4,99,99,98.74,98.75,146
20120301|2011-10-04 10:30,4,98.64,99.2,98.35,99.2,147
20120301|2011-10-04 11:00,4,99.11,100.6,99.07,100.59,203
20120301|2011-10-04 11:30,4,100.58,100.6,100,100.09,187
20120301|2011-10-04 12:00,4,100,100,99.3,99.86,41
20120301|2011-10-04 12:30,4,99.81,99.81,99.57,99.71,41
20120301|2011-10-04 13:00,4,99.6,99.6,98.76,99.11,203
20120301|2011-10-04 20:00,5,99.19,99.19,99.19,99.19,1
20120301|2011-10-04 20:30,5,99.75,99.75,99.65,99.65,2
20120301|2011-10-04 21:00,5,99.74,99.75,99.74,99.75,8
20120301|2011-10-04 21:30,5,99.64,99.64,99.64,99.64,8
20120301|2011-10-04 22:00,5,99.54,99.54,99.3,99.3,10
20120301|2011-10-05 01:30,5,99.7,99.7,99.7,99.7,2
20120301|2011-10-05 02:00,5,99.39,99.75,99.26,99.75,23
20120301|2011-10-05 02:30,5,99.22,99.22,99.22,99.22,1
20120301|2011-10-05 03:00,5,99.1,99.1,99,99,8
20120301|2011-10-05 03:30,5,99,99,98.9,99,7
20120301|2011-10-05 04:00,5,99,99.05,99,99.05,11
20120301|2011-10-05 04:30,5,99.06,99.06,98.9,98.9,12
20120301|2011-10-05 05:00,5,99.03,99.03,99.03,99.03,2
20120301|2011-10-05 05:30,5,99.05,99.2,99.02,99.2,25
20120301|2011-10-05 06:00,5,98.92,98.92,98.92,98.92,1
20120301|2011-10-05 06:30,5,98.99,99.2,98.99,99.03,15
20120301|2011-10-05 07:00,5,98.89,99.3,98.8,98.97,20
20120301|2011-10-05 07:30,5,99.03,99.1,98.72,99.1,9
20120301|2011-10-05 08:00,5,99.48,99.66,99.48,99.66,10
20120301|2011-10-05 08:30,5,99.22,99.34,99.02,99.02,17
20120301|2011-10-05 09:00,5,99.2,99.45,99.05,99.38,29
20120301|2011-10-05 09:30,5,99.24,99.28,98.68,98.95,54
20120301|2011-10-05 10:00,5,99.17,99.29,98.97,99.12,27
20120301|2011-10-05 10:30,5,99.15,99.36,99.07,99.15,76
20120301|2011-10-05 11:00,5,99.03,99.03,98.75,98.8,56
20120301|2011-10-05 11:30,5,98.8,98.8,98.43,98.6,27
20120301|2011-10-05 12:00,5,98.54,99.57,98.54,99.43,59
20120301|2011-10-05 12:30,5,99.35,100,99.27,99.52,54
20120301|2011-10-05 13:00,5,99.91,100,99.18,99.9,222
20120301|2011-10-05 20:00,6,100,100,99.9,100,4
20120301|2011-10-05 20:30,6,100,100,100,100,1
20120301|2011-10-05 21:00,6,99.95,99.95,99.95,99.95,1
20120301|2011-10-05 21:30,6,99.95,99.95,99.95,99.95,3
20120301|2011-10-05 22:00,6,99.9,99.9,99.9,99.9,1
20120301|2011-10-05 22:30,6,99.9,99.9,99.9,99.9,1
20120301|2011-10-05 23:30,6,99.96,100,99.96,100,3
20120301|2011-10-06 01:30,6,100,100,100,100,4
20120301|2011-10-06 02:00,6,100.1,100.1,100.1,100.1,10
20120301|2011-10-06 02:30,6,100.05,100.1,100.05,100.1,4
20120301|2011-10-06 03:00,6,100.1,100.1,100.1,100.1,4
20120301|2011-10-06 03:30,6,100.18,100.25,100.09,100.25,44
20120301|2011-10-06 05:00,6,99.95,99.95,99.92,99.92,3
20120301|2011-10-06 06:30,6,99.99,99.99,99.47,99.5,5
20120301|2011-10-06 07:30,6,99.75,99.87,99.75,99.81,8
20120301|2011-10-06 08:00,6,99.6,99.65,99.57,99.57,3
20120301|2011-10-06 08:30,6,99.65,99.65,99.5,99.5,10
20120301|2011-10-06 09:00,6,99.11,99.34,98.87,99.3,26
20120301|2011-10-06 09:30,6,99.58,100.1,99.49,99.77,91
20120301|2011-10-06 10:00,6,99.85,99.89,99.27,99.32,48
20120301|2011-10-06 10:30,6,99.49,99.49,99.26,99.32,69
20120301|2011-10-06 11:00,6,99.22,99.32,98.91,99.02,57
20120301|2011-10-06 11:30,6,99.2,99.3,98.98,99.3,5
20120301|2011-10-06 12:00,6,99.37,99.57,99.37,99.57,35
20120301|2011-10-06 12:30,6,99.5,100,99.5,99.99,49
20120301|2011-10-06 13:00,6,100.1,100.2,99.65,100,90
20120301|2011-10-06 20:00,7,99.75,99.75,99.71,99.71,4
20120301|2011-10-06 20:30,7,99.98,99.98,99.98,99.98,1
20120301|2011-10-06 21:00,7,100.05,100.25,100.05,100.25,3
20120301|2011-10-06 22:00,7,100.27,100.27,100.14,100.14,6
20120301|2011-10-07 02:00,7,99.9,99.9,99.7,99.7,5
20120301|2011-10-07 02:30,7,99.7,99.7,99.7,99.7,1
20120301|2011-10-07 03:30,7,99.87,99.87,99.87,99.87,4
20120301|2011-10-07 04:00,7,99.87,99.87,99.87,99.87,1
20120301|2011-10-07 04:30,7,100.2,100.2,100.2,100.2,1
20120301|2011-10-07 05:00,7,100.35,100.35,100,100,14
20120301|2011-10-07 05:30,7,100,100,100,100,5
20120301|2011-10-07 06:30,7,99.33,99.33,99.13,99.13,7
20120301|2011-10-07 07:00,7,99.2,99.2,99.2,99.2,3
20120301|2011-10-07 07:30,7,99.4,99.74,99.4,99.74,5
20120301|2011-10-07 08:00,7,99.28,99.39,99.27,99.39,8
20120301|2011-10-07 08:30,7,99.38,99.38,98.55,98.55,78
20120301|2011-10-07 09:00,7,98.6,99.15,98.6,98.91,6
20120301|2011-10-07 09:30,7,99.09,99.12,98.85,98.85,30
20120301|2011-10-07 10:00,7,98.93,99.15,98.88,99.1,65
20120301|2011-10-07 10:30,7,99.1,99.51,99,99.05,20
20120301|2011-10-07 11:00,7,99,99,98.58,98.58,8
20120301|2011-10-07 11:30,7,98.92,99.13,98.91,99.13,3
20120301|2011-10-07 12:00,7,99.37,99.4,99.37,99.4,5
20120301|2011-10-07 12:30,7,99.15,99.15,99.15,99.15,2
20120301|2011-10-07 13:00,7,99.24,99.55,98.88,99.54,41
20120301|2011-10-09 20:00,10,99.22,100.2,99.22,100.2,71
20120301|2011-10-09 20:30,10,99.8,99.8,99.8,99.8,2
20120301|2011-10-09 21:00,10,99.64,99.64,99.43,99.43,2
20120301|2011-10-09 23:30,10,99.35,99.71,99.35,99.71,3
20120301|2011-10-10 00:30,10,99.36,99.36,99.36,99.36,3
20120301|2011-10-10 01:00,10,99.7,99.81,99.69,99.69,21
20120301|2011-10-10 01:30,10,99.69,99.88,99.69,99.88,5
20120301|2011-10-10 02:00,10,99.5,99.51,99.5,99.51,3
20120301|2011-10-10 03:00,10,99.79,99.99,99.79,99.8,4
20120301|2011-10-10 03:30,10,99.99,99.99,99.95,99.99,14
20120301|2011-10-10 04:00,10,100,100.17,100,100.16,16
20120301|2011-10-10 04:30,10,100.14,100.14,100.14,100.14,1
20120301|2011-10-10 05:00,10,100.13,100.13,100,100.09,16
20120301|2011-10-10 05:30,10,100.11,100.14,100.11,100.14,3
20120301|2011-10-10 06:00,10,99.99,99.99,99.99,99.99,10
20120301|2011-10-10 06:30,10,100.05,100.05,99.95,99.95,12
20120301|2011-10-10 07:00,10,99.7,100.05,99.7,100.05,5
20120301|2011-10-10 07:30,10,100.05,100.05,100.05,100.05,4
20120301|2011-10-10 08:00,10,99.7,99.9,99.7,99.9,13
20120301|2011-10-10 08:30,10,100.13,100.5,100.13,100.5,61
20120301|2011-10-10 09:00,10,100.38,100.6,100.35,100.38,29
20120301|2011-10-10 09:30,10,100.6,100.9,100.31,100.44,72
20120301|2011-10-10 10:00,10,100.43,100.72,100.43,100.72,8
20120301|2011-10-10 10:30,10,100.73,100.73,100.51,100.65,8
20120301|2011-10-10 11:00,10,100.55,100.61,100.55,100.61,11
20120301|2011-10-10 11:30,10,100.25,100.45,100.21,100.45,5
20120301|2011-10-10 12:00,10,100.71,100.71,100.64,100.64,2
20120301|2011-10-10 12:30,10,100.78,100.9,100.78,100.78,51
20120301|2011-10-10 13:00,10,100.87,100.9,100.37,100.46,62
20120301|2011-10-10 20:00,11,100.6,100.6,100.2,100.2,8
20120301|2011-10-10 23:00,11,100.54,100.75,100.54,100.75,7
20120301|2011-10-11 00:00,11,100.75,100.79,100.75,100.79,47
20120301|2011-10-11 00:30,11,100.59,100.79,100.46,100.46,8
20120301|2011-10-11 01:00,11,100.46,100.46,100.46,100.46,1
20120301|2011-10-11 01:30,11,100.65,100.7,100.46,100.7,10
20120301|2011-10-11 02:00,11,100.66,100.66,100.66,100.66,1
20120301|2011-10-11 03:00,11,100.45,100.45,100.45,100.45,7
20120301|2011-10-11 03:30,11,100.45,100.45,100.41,100.45,19
20120301|2011-10-11 04:00,11,100.35,100.35,100.1,100.21,9
20120301|2011-10-11 04:30,11,100.45,100.45,100.45,100.45,1
20120301|2011-10-11 07:30,11,100.11,100.11,100,100,37
20120301|2011-10-11 08:00,11,100,100.11,99.95,100.06,66
20120301|2011-10-11 08:30,11,100.29,100.35,100.28,100.35,6
20120301|2011-10-11 09:00,11,100.27,100.45,100.25,100.39,38
20120301|2011-10-11 09:30,11,100.58,101,100.27,101,152
20120301|2011-10-11 10:00,11,100.94,100.94,100.5,100.6,71
20120301|2011-10-11 10:30,11,100.6,100.74,100.49,100.74,60
20120301|2011-10-11 11:00,11,100.71,100.75,100.7,100.75,46
20120301|2011-10-11 11:30,11,100.75,100.81,100.42,100.43,42
20120301|2011-10-11 12:00,11,100.65,100.65,100.5,100.65,60
20120301|2011-10-11 12:30,11,100.69,101.05,100.57,101.05,183
20120301|2011-10-11 13:00,11,101,101.05,100.19,100.19,126
20120301|2011-10-11 20:00,12,100.22,100.22,100,100,11
20120301|2011-10-11 20:30,12,100.04,100.04,100.04,100.04,1
20120301|2011-10-11 21:00,12,99.83,99.91,99.83,99.91,2
20120301|2011-10-11 21:30,12,100.57,100.57,100.23,100.23,14
20120301|2011-10-11 22:00,12,100.28,100.36,100.11,100.36,39
20120301|2011-10-11 23:00,12,100.35,100.87,100.35,100.87,103
20120301|2011-10-12 00:30,12,100.82,100.84,100.82,100.84,10
20120301|2011-10-12 01:00,12,100.73,100.73,100.73,100.73,11
20120301|2011-10-12 02:00,12,100.73,100.73,100.73,100.73,5
20120301|2011-10-12 02:30,12,100.73,100.73,100.73,100.73,5
20120301|2011-10-12 03:00,12,100.83,100.83,100.83,100.83,1
20120301|2011-10-12 03:30,12,101,101.07,101,101.07,4
20120301|2011-10-12 04:00,12,101,101,101,101,1
20120301|2011-10-12 05:00,12,101.1,101.35,101.1,101.26,41
20120301|2011-10-12 05:30,12,101.36,101.36,101.26,101.26,30
20120301|2011-10-12 06:00,12,101.26,101.26,101.03,101.03,49
20120301|2011-10-12 06:30,12,100.98,101.08,100.98,101.08,16
20120301|2011-10-12 07:00,12,100.98,100.98,100.86,100.98,12
20120301|2011-10-12 07:30,12,100.44,100.56,98.75,99.41,285
20120301|2011-10-12 08:00,12,99.24,99.26,99.09,99.09,62
20120301|2011-10-12 08:30,12,99.02,99.02,98.75,98.9,91
20120301|2011-10-12 09:00,12,98.9,99.3,98.88,99.12,50
20120301|2011-10-12 09:30,12,99.12,99.12,97.31,97.67,322
20120301|2011-10-12 10:00,12,97.69,98.03,97.62,97.94,35
20120301|2011-10-12 10:30,12,97.7,97.7,97.5,97.57,37
20120301|2011-10-12 11:00,12,97.44,97.91,97.19,97.6,32
20120301|2011-10-12 11:30,12,97.23,97.64,97.23,97.59,9
20120301|2011-10-12 12:00,12,97.74,99,97.74,99,103
20120301|2011-10-12 12:30,12,98.74,98.75,98.15,98.15,6
20120301|2011-10-12 13:00,12,98.6,98.7,97.73,98.04,69
20120301|2011-10-12 20:00,13,97.5,97.85,97.47,97.85,12
20120301|2011-10-12 20:30,13,97.73,97.85,97.7,97.72,10
20120301|2011-10-12 21:00,13,97.95,97.95,97.95,97.95,4
20120301|2011-10-12 21:30,13,97.95,97.95,97.95,97.95,1
20120301|2011-10-13 00:00,13,98.04,98.04,98.04,98.04,2
20120301|2011-10-13 00:30,13,97.99,97.99,97.99,97.99,1
20120301|2011-10-13 01:00,13,97.99,98.02,97.99,98.02,132
20120301|2011-10-13 01:30,13,97.99,98.08,97.99,98.08,14
20120301|2011-10-13 02:00,13,98,98,98,98,25
20120301|2011-10-13 02:30,13,98.08,98.15,98.08,98.15,10
20120301|2011-10-13 03:00,13,98.15,98.25,98.14,98.25,26
20120301|2011-10-13 03:30,13,98.11,98.11,98,98.04,8
20120301|2011-10-13 04:00,13,98.04,98.05,98.04,98.05,8
20120301|2011-10-13 04:30,13,98.32,98.35,98.32,98.35,12
20120301|2011-10-13 05:00,13,98.32,98.36,98.32,98.35,6
20120301|2011-10-13 05:30,13,98.36,98.5,98.35,98.5,12
20120301|2011-10-13 06:00,13,98.5,98.5,98.37,98.37,13
20120301|2011-10-13 06:30,13,98.37,98.37,98.3,98.32,39
20120301|2011-10-13 07:00,13,98.32,98.72,98.32,98.57,28
20120301|2011-10-13 07:30,13,98.57,98.75,98.43,98.73,31
20120301|2011-10-13 08:00,13,98.34,98.95,98.26,98.85,62
20120301|2011-10-13 08:30,13,98.44,98.67,98.43,98.58,50
20120301|2011-10-13 09:00,13,98.69,98.96,98.68,98.75,21
20120301|2011-10-13 09:30,13,98.99,99.41,98.84,99.41,132
20120301|2011-10-13 10:00,13,99.46,99.48,98.95,99.18,37
20120301|2011-10-13 10:30,13,99.14,99.27,99.05,99.05,56
20120301|2011-10-13 11:00,13,98.91,98.96,98.5,98.54,34
20120301|2011-10-13 11:30,13,98.5,98.54,98.25,98.4,59
20120301|2011-10-13 12:00,13,98.41,99.3,98.41,99.3,30
20120301|2011-10-13 12:30,13,99.41,99.6,99.41,99.5,23
20120301|2011-10-13 13:00,13,99.17,99.17,98.25,98.25,94
20120301|2011-10-13 20:00,14,98.5,98.5,98.5,98.5,15
20120301|2011-10-13 21:00,14,98.64,98.64,98.64,98.64,1
20120301|2011-10-13 22:00,14,98.81,98.81,98.81,98.81,3
20120301|2011-10-13 23:00,14,99,99,98.87,98.87,13
20120301|2011-10-13 23:30,14,98.87,99,98.87,99,6
20120301|2011-10-14 00:00,14,99,99,99,99,1
20120301|2011-10-14 00:30,14,99.12,99.3,99.12,99.3,10
20120301|2011-10-14 01:00,14,99.08,99.09,99.08,99.08,3
20120301|2011-10-14 01:30,14,98.99,99.08,98.99,99.08,3
20120301|2011-10-14 02:00,14,98.88,98.88,98.88,98.88,2
20120301|2011-10-14 02:30,14,98.91,98.91,98.91,98.91,1
20120301|2011-10-14 04:00,14,98.88,99.12,98.85,99.12,8
20120301|2011-10-14 04:30,14,99.3,100.01,99.3,100.01,68
20120301|2011-10-14 07:00,14,99.3,99.3,98.97,99.01,9
20120301|2011-10-14 07:30,14,99.59,99.61,99.5,99.6,6
20120301|2011-10-14 08:00,14,99.72,99.89,99.6,99.6,18
20120301|2011-10-14 08:30,14,99.6,99.92,99.6,99.9,41
20120301|2011-10-14 09:00,14,99.9,100.48,99.9,100.4,154
20120301|2011-10-14 09:30,14,100.48,100.85,100.48,100.83,185
20120301|2011-10-14 10:00,14,100.66,100.78,100.47,100.47,42
20120301|2011-10-14 10:30,14,100.2,100.41,100.2,100.2,10
20120301|2011-10-14 11:00,14,100.2,100.2,99.13,99.54,38
20120301|2011-10-14 11:30,14,99.4,99.46,99.37,99.4,6
20120301|2011-10-14 12:00,14,99.4,99.5,99.3,99.5,56
20120301|2011-10-14 12:30,14,99.57,99.62,99.57,99.6,56
20120301|2011-10-14 13:00,14,99.6,99.65,99.3,99.65,80
20120301|2011-10-16 20:00,17,99.43,99.43,99.05,99.05,9
20120301|2011-10-16 20:30,17,98.97,98.97,98.9,98.9,4
20120301|2011-10-16 21:30,17,98.99,98.99,98.99,98.99,1
20120301|2011-10-16 23:30,17,99,99,99,99,38
20120301|2011-10-17 00:00,17,99.36,99.36,99.36,99.36,1
20120301|2011-10-17 00:30,17,98.99,99,98.8,98.8,20
20120301|2011-10-17 01:00,17,98.81,98.81,98.67,98.71,15
20120301|2011-10-17 01:30,17,98.83,98.83,98.83,98.83,2
20120301|2011-10-17 02:00,17,98.83,98.83,98.83,98.83,1
20120301|2011-10-17 02:30,17,99.28,99.5,99.28,99.5,6
20120301|2011-10-17 03:00,17,99.5,99.7,99.5,99.7,9
20120301|2011-10-17 03:30,17,99.33,99.33,99.33,99.33,8
20120301|2011-10-17 04:00,17,98.93,98.93,98.92,98.92,4
20120301|2011-10-17 04:30,17,98.75,98.8,98.75,98.8,3
20120301|2011-10-17 05:00,17,98.7,98.7,98.7,98.7,5
20120301|2011-10-17 05:30,17,98.77,98.86,98.69,98.85,50
20120301|2011-10-17 06:00,17,98.7,98.7,98.55,98.55,10
20120301|2011-10-17 06:30,17,98.57,98.66,98.57,98.57,25
20120301|2011-10-17 07:30,17,98.63,98.98,98.48,98.98,56
20120301|2011-10-17 08:00,17,98.66,98.66,98.66,98.66,1
20120301|2011-10-17 08:30,17,98.68,98.68,98.45,98.5,8
20120301|2011-10-17 09:00,17,98.52,98.78,98.52,98.78,10
20120301|2011-10-17 09:30,17,98.79,99.02,98.45,98.69,47
20120301|2011-10-17 10:00,17,98.64,98.76,98.46,98.63,39
20120301|2011-10-17 10:30,17,98.59,98.65,98.45,98.65,25
20120301|2011-10-17 11:00,17,98.55,98.55,98.05,98.07,56
20120301|2011-10-17 11:30,17,98.11,98.15,98.09,98.13,22
20120301|2011-10-17 12:00,17,98.1,98.1,98.05,98.05,26
20120301|2011-10-17 12:30,17,98.23,98.23,98.21,98.21,6
20120301|2011-10-17 13:00,17,98.21,98.78,97.9,98.65,189
20120301|2011-10-17 20:00,18,98.58,98.69,98.08,98.18,53
20120301|2011-10-17 20:30,18,98.27,98.27,98.18,98.22,11
20120301|2011-10-17 21:00,18,98.25,98.25,98.1,98.1,10
20120301|2011-10-17 22:00,18,98.51,98.56,98.51,98.56,2
20120301|2011-10-18 00:00,18,98.42,98.42,98.42,98.42,2
20120301|2011-10-18 00:30,18,98.44,98.44,98.18,98.18,2
20120301|2011-10-18 01:30,18,98,98,97.9,97.9,11
20120301|2011-10-18 02:00,18,97.97,98,97.9,97.9,25
20120301|2011-10-18 02:30,18,97.9,97.9,97.86,97.86,30
20120301|2011-10-18 03:00,18,98,98,97.86,97.95,29
20120301|2011-10-18 03:30,18,97.91,98.05,97.88,98.05,9
20120301|2011-10-18 04:00,18,98.05,98.05,98.05,98.05,9
20120301|2011-10-18 04:30,18,98.03,98.03,98.03,98.03,1
20120301|2011-10-18 05:00,18,98.03,98.2,98.03,98.2,11
20120301|2011-10-18 06:00,18,98,98,97.9,97.91,24
20120301|2011-10-18 06:30,18,97.91,97.92,97.85,97.85,26
20120301|2011-10-18 07:00,18,97.85,97.9,97.8,97.8,26
20120301|2011-10-18 07:30,18,97.8,97.8,97.8,97.8,2
20120301|2011-10-18 08:00,18,97.8,98,97.75,97.9,41
20120301|2011-10-18 08:30,18,97.88,97.93,97.69,97.69,32
20120301|2011-10-18 09:00,18,97.7,98.1,97.7,98.1,23
20120301|2011-10-18 09:30,18,98.1,98.65,98.02,98.37,150
20120301|2011-10-18 10:00,18,98.36,98.47,98.16,98.29,60
20120301|2011-10-18 10:30,18,98.31,98.69,98.2,98.69,65
20120301|2011-10-18 11:00,18,98.63,98.8,98.2,98.2,76
20120301|2011-10-18 11:30,18,98.2,98.25,98.1,98.1,43
20120301|2011-10-18 12:00,18,98.15,98.25,98.1,98.25,13
20120301|2011-10-18 12:30,18,98.25,98.31,98.2,98.31,32
20120301|2011-10-18 13:00,18,98.4,98.6,97.98,98.07,120
20120301|2011-10-18 20:00,19,98.46,98.46,98.46,98.46,1
20120301|2011-10-18 23:00,19,98.05,98.05,98.05,98.05,1
20120301|2011-10-19 01:00,19,98.05,98.05,97.97,98,12
20120301|2011-10-19 02:30,19,98,98,98,98,5
20120301|2011-10-19 03:00,19,97.99,97.99,97.99,97.99,2
20120301|2011-10-19 03:30,19,98.09,98.09,98.09,98.09,1
20120301|2011-10-19 04:00,19,98.03,98.03,97.95,97.95,3
20120301|2011-10-19 04:30,19,98.04,98.09,98.04,98.09,8
20120301|2011-10-19 05:00,19,97.98,97.98,97.98,97.98,4
20120301|2011-10-19 05:30,19,97.98,98,97.95,98,11
20120301|2011-10-19 06:30,19,97.97,98.03,97.9,98,65
20120301|2011-10-19 07:00,19,98,98,97.79,97.79,29
20120301|2011-10-19 07:30,19,97.79,98,97.79,97.9,9
20120301|2011-10-19 08:00,19,97.81,97.81,97.75,97.75,9
20120301|2011-10-19 08:30,19,97.84,97.84,97.69,97.69,9
20120301|2011-10-19 09:00,19,97.7,97.8,97.7,97.79,22
20120301|2011-10-19 09:30,19,97.93,98.85,97.92,98.8,274
20120301|2011-10-19 10:00,19,98.74,99.15,98.69,99.06,150
20120301|2011-10-19 10:30,19,99,99.04,98.85,99,22
20120301|2011-10-19 11:00,19,98.75,98.94,98.5,98.59,30
20120301|2011-10-19 11:30,19,98.51,98.79,98.5,98.7,21
20120301|2011-10-19 12:00,19,98.78,98.83,98.74,98.74,19
20120301|2011-10-19 12:30,19,98.38,98.49,98.1,98.1,31
20120301|2011-10-19 13:00,19,98.2,98.21,97.69,97.99,160
20120301|2011-10-19 20:00,20,97.78,97.78,97.35,97.37,80
20120301|2011-10-19 20:30,20,97.44,97.44,97.35,97.4,18
20120301|2011-10-19 21:00,20,97.39,97.39,97.39,97.39,2
20120301|2011-10-19 21:30,20,97.34,97.34,97.31,97.31,4
20120301|2011-10-19 22:00,20,97.38,97.38,97.38,97.38,1
20120301|2011-10-19 22:30,20,97.38,97.4,97.38,97.4,7
20120301|2011-10-19 23:00,20,97.4,97.4,97.4,97.4,3
20120301|2011-10-19 23:30,20,97.33,97.33,97.31,97.31,5
20120301|2011-10-20 00:30,20,97.29,97.29,97.29,97.29,4
20120301|2011-10-20 01:30,20,97.36,97.38,97.36,97.38,9
20120301|2011-10-20 02:30,20,97.15,97.45,97.15,97.3,11
20120301|2011-10-20 03:00,20,97.46,97.5,97.46,97.5,5
20120301|2011-10-20 03:30,20,97.45,97.45,97.26,97.26,15
20120301|2011-10-20 04:00,20,97.4,97.4,97.4,97.4,2
20120301|2011-10-20 04:30,20,97.39,97.78,97.39,97.78,62
20120301|2011-10-20 05:00,20,97.75,97.75,97.75,97.75,1
20120301|2011-10-20 06:30,20,97.42,97.44,97.42,97.44,2
20120301|2011-10-20 07:30,20,97.15,97.4,97.15,97.4,10
20120301|2011-10-20 08:00,20,97.27,97.27,97.15,97.15,13
20120301|2011-10-20 08:30,20,97.2,97.25,97.2,97.21,9
20120301|2011-10-20 09:00,20,97.2,97.3,97.1,97.1,41
20120301|2011-10-20 09:30,20,97.01,97.38,96.86,96.87,280
20120301|2011-10-20 10:00,20,96.84,96.87,96.25,96.46,233
20120301|2011-10-20 10:30,20,96.36,96.4,96,96,148
20120301|2011-10-20 11:00,20,96.01,96.01,95.2,95.24,224
20120301|2011-10-20 11:30,20,95.38,95.46,95.27,95.37,122
20120301|2011-10-20 12:00,20,95.35,95.58,95.33,95.54,167
20120301|2011-10-20 12:30,20,95.4,95.51,95.36,95.45,61
20120301|2011-10-20 13:00,20,95.36,95.65,95.3,95.3,146
20120301|2011-10-20 20:00,21,95.34,95.92,95.26,95.26,21
20120301|2011-10-20 20:30,21,95.26,95.98,95.26,95.98,5
20120301|2011-10-20 21:00,21,96.21,96.21,96.15,96.2,19
20120301|2011-10-20 21:30,21,96.32,96.32,96.19,96.19,7
20120301|2011-10-20 22:00,21,95.94,95.94,95.8,95.8,2
20120301|2011-10-20 22:30,21,95.77,95.78,95.77,95.78,2
20120301|2011-10-20 23:00,21,95.73,95.8,95.73,95.8,13
20120301|2011-10-20 23:30,21,95.8,95.8,95.8,95.8,18
20120301|2011-10-21 00:00,21,95.8,95.8,95.79,95.79,6
20120301|2011-10-21 01:00,21,95.79,95.89,95.66,95.79,22
20120301|2011-10-21 01:30,21,95.88,95.9,95.75,95.75,62
20120301|2011-10-21 02:00,21,95.6,95.6,95.55,95.55,2
20120301|2011-10-21 02:30,21,95.55,95.6,95.47,95.55,27
20120301|2011-10-21 03:00,21,95.3,95.3,95.3,95.3,5
20120301|2011-10-21 03:30,21,95.35,95.39,95.1,95.1,20
20120301|2011-10-21 04:00,21,95.24,95.25,95,95.25,24
20120301|2011-10-21 04:30,21,95.25,95.39,95.25,95.3,23
20120301|2011-10-21 05:00,21,95.2,95.25,95.2,95.25,7
20120301|2011-10-21 05:30,21,95.2,95.2,95.2,95.2,33
20120301|2011-10-21 06:00,21,95.25,95.29,95.21,95.21,20
20120301|2011-10-21 06:30,21,95.17,95.42,95.17,95.42,45
20120301|2011-10-21 07:00,21,95.49,95.49,95.45,95.49,28
20120301|2011-10-21 07:30,21,95.49,95.6,95.46,95.59,63
20120301|2011-10-21 08:00,21,95.59,96.5,95.59,96.5,142
20120301|2011-10-21 08:30,21,96.51,97.15,96.5,96.65,130
20120301|2011-10-21 09:00,21,96.65,96.7,96,96.21,151
20120301|2011-10-21 09:30,21,96,96.25,95.45,95.7,212
20120301|2011-10-21 10:00,21,95.59,95.71,95.37,95.38,59
20120301|2011-10-21 10:30,21,95.36,96.09,95.35,95.8,91
20120301|2011-10-21 11:00,21,95.77,96.06,95.59,96,152
20120301|2011-10-21 11:30,21,96.05,96.15,95.76,96.12,62
20120301|2011-10-21 12:00,21,96.14,96.2,95.88,96.2,38
20120301|2011-10-21 12:30,21,96.2,96.2,95.62,95.62,55
20120301|2011-10-21 13:00,21,95.62,95.75,95.53,95.53,125
20120301|2011-10-23 20:00,24,95.8,95.8,95.5,95.6,34
20120301|2011-10-23 20:30,24,95.6,95.6,95.53,95.6,18
20120301|2011-10-23 21:00,24,95.6,95.6,95.6,95.6,11
20120301|2011-10-23 22:00,24,95.6,95.6,95.6,95.6,3
20120301|2011-10-23 22:30,24,95.6,95.76,95.6,95.6,38
20120301|2011-10-23 23:00,24,95.6,95.6,95.6,95.6,9
20120301|2011-10-23 23:30,24,95.6,95.6,95.6,95.6,2
20120301|2011-10-24 00:00,24,95.5,95.5,95.5,95.5,10
20120301|2011-10-24 00:30,24,95.6,96.52,95.6,96.18,36
20120301|2011-10-24 01:00,24,96.18,96.26,95.5,95.62,98
20120301|2011-10-24 01:30,24,95.62,96,95.62,96,15
20120301|2011-10-24 02:00,24,96,96.18,96,96,45
20120301|2011-10-24 02:30,24,96.01,96.1,96.01,96.1,29
20120301|2011-10-24 03:00,24,96.1,96.2,96.1,96.2,6
20120301|2011-10-24 03:30,24,96.2,96.2,96.04,96.04,41
20120301|2011-10-24 04:30,24,96.15,96.45,96.15,96.45,54
20120301|2011-10-24 05:00,24,96.45,96.45,96.45,96.45,8
20120301|2011-10-24 05:30,24,96.2,96.2,96.2,96.2,4
20120301|2011-10-24 06:30,24,96.2,96.32,95.99,95.99,50
20120301|2011-10-24 07:00,24,95.93,95.93,95.91,95.91,2
20120301|2011-10-24 07:30,24,95.9,95.98,95.9,95.98,7
20120301|2011-10-24 08:00,24,96.1,96.1,96.1,96.1,11
20120301|2011-10-24 08:30,24,96.23,96.38,96.1,96.1,74
20120301|2011-10-24 09:00,24,96.14,96.52,96.14,96.2,119
20120301|2011-10-24 09:30,24,96.34,96.44,95.98,96.21,122
20120301|2011-10-24 10:00,24,96.2,96.3,95.94,95.94,72
20120301|2011-10-24 10:30,24,95.8,95.8,95.6,95.7,60
20120301|2011-10-24 11:00,24,95.7,96.08,95.64,96,360
20120301|2011-10-24 11:30,24,95.75,95.8,95.63,95.8,40
20120301|2011-10-24 12:00,24,95.76,95.82,95.63,95.8,54
20120301|2011-10-24 12:30,24,95.95,96.54,95.93,96.54,41
20120301|2011-10-24 13:00,24,96.43,96.57,96.1,96.57,140
20120301|2011-10-24 20:00,25,96.34,96.4,96.34,96.4,3
20120301|2011-10-24 20:30,25,96.4,96.4,96.25,96.25,20
20120301|2011-10-24 21:30,25,96.22,96.22,96.22,96.22,1
20120301|2011-10-24 22:00,25,96.22,96.55,96.22,96.55,13
20120301|2011-10-24 23:00,25,96.55,96.55,96.55,96.55,1
20120301|2011-10-24 23:30,25,96.55,96.55,96.55,96.55,5
20120301|2011-10-25 00:00,25,96.59,96.59,96.59,96.59,2
20120301|2011-10-25 00:30,25,96.42,96.42,96.42,96.42,2
20120301|2011-10-25 01:00,25,96.42,96.43,96.42,96.43,4
20120301|2011-10-25 01:30,25,96.44,96.44,96.44,96.44,12
20120301|2011-10-25 02:00,25,96.43,96.47,96.42,96.42,23
20120301|2011-10-25 02:30,25,96.42,96.52,96.42,96.42,36
20120301|2011-10-25 03:00,25,96.5,96.51,96.42,96.42,16
20120301|2011-10-25 03:30,25,96.46,96.51,96.46,96.51,46
20120301|2011-10-25 04:00,25,96.5,96.5,96.46,96.46,18
20120301|2011-10-25 04:30,25,96.46,96.46,96.46,96.46,1
20120301|2011-10-25 05:00,25,96.5,96.5,96.5,96.5,12
20120301|2011-10-25 05:30,25,96.48,96.48,96.42,96.46,25
20120301|2011-10-25 06:00,25,96.5,96.5,96.5,96.5,10
20120301|2011-10-25 06:30,25,96.58,96.58,96.44,96.44,10
20120301|2011-10-25 07:00,25,96.48,96.48,96.47,96.47,7
20120301|2011-10-25 07:30,25,96.4,96.4,96.05,96.05,23
20120301|2011-10-25 08:00,25,96.45,96.6,96.35,96.4,84
20120301|2011-10-25 08:30,25,96.41,96.95,96.35,96.65,111
20120301|2011-10-25 09:00,25,96.72,96.73,96.55,96.55,60
20120301|2011-10-25 09:30,25,96.55,97,96.33,96.92,117
20120301|2011-10-25 10:00,25,97.14,98.6,97.09,98.31,711
20120301|2011-10-25 10:30,25,98.32,98.95,98.2,98.26,426
20120301|2011-10-25 11:00,25,98.19,98.26,98.18,98.24,96
20120301|2011-10-25 11:30,25,98.19,98.25,97.6,97.6,240
20120301|2011-10-25 12:00,25,97.86,98.4,97.86,98.26,116
20120301|2011-10-25 12:30,25,98.21,98.9,98.21,98.9,107
20120301|2011-10-25 13:00,25,98.78,98.78,98.24,98.3,58
20120301|2011-10-25 20:00,26,98.58,98.61,98.31,98.44,26
20120301|2011-10-25 20:30,26,98.44,98.44,98.27,98.28,13
20120301|2011-10-25 21:00,26,98.36,98.36,98.36,98.36,1
20120301|2011-10-25 21:30,26,98.46,98.46,98.46,98.46,3
20120301|2011-10-25 22:00,26,98.46,98.46,98.46,98.46,10
20120301|2011-10-25 22:30,26,98.49,98.69,98.49,98.54,5
20120301|2011-10-25 23:00,26,98.52,98.8,98.52,98.8,19
20120301|2011-10-25 23:30,26,98.8,98.95,98.8,98.95,16
20120301|2011-10-26 00:00,26,98.95,98.95,98.95,98.95,11
20120301|2011-10-26 00:30,26,98.88,98.95,98.88,98.95,3
20120301|2011-10-26 01:00,26,98.95,98.95,98.8,98.8,7
20120301|2011-10-26 01:30,26,98.5,98.5,98.5,98.5,2
20120301|2011-10-26 02:00,26,98.56,98.56,98.5,98.56,34
20120301|2011-10-26 02:30,26,98.44,98.44,98.41,98.41,4
20120301|2011-10-26 03:00,26,98.4,98.4,98.4,98.4,3
20120301|2011-10-26 03:30,26,98.4,98.4,98.26,98.26,24
20120301|2011-10-26 04:00,26,98.27,98.27,98.11,98.11,26
20120301|2011-10-26 04:30,26,98.25,98.3,98.11,98.3,19
20120301|2011-10-26 05:30,26,98.29,98.29,98.29,98.29,1
20120301|2011-10-26 06:00,26,98.3,98.31,98.3,98.31,5
20120301|2011-10-26 06:30,26,98.21,98.21,98.2,98.21,4
20120301|2011-10-26 07:00,26,98.32,98.35,98.31,98.35,18
20120301|2011-10-26 07:30,26,98.75,98.85,98.75,98.85,2
20120301|2011-10-26 08:00,26,98.88,99.1,98.88,98.92,164
20120301|2011-10-26 08:30,26,98.92,99,98.91,99,124
20120301|2011-10-26 09:00,26,99,99.09,98.58,98.58,162
20120301|2011-10-26 09:30,26,98.52,98.55,98.07,98.3,220
20120301|2011-10-26 10:00,26,98.24,98.4,98.01,98.18,59
20120301|2011-10-26 10:30,26,98.25,98.43,98.17,98.34,77
20120301|2011-10-26 11:00,26,98.45,98.84,98.45,98.65,73
20120301|2011-10-26 11:30,26,98.59,98.95,98.56,98.83,69
20120301|2011-10-26 12:00,26,98.86,99,98.81,98.93,78
20120301|2011-10-26 12:30,26,98.93,99.07,98.76,99.07,84
20120301|2011-10-26 13:00,26,99.01,99.12,98.56,98.6,238
20120301|2011-10-26 20:00,27,99.1,99.1,99.1,99.1,1
20120301|2011-10-26 20:30,27,98.6,98.6,98.51,98.51,2
20120301|2011-10-26 21:00,27,98.83,98.83,98.83,98.83,2
20120301|2011-10-26 21:30,27,98.9,98.91,98.9,98.91,2
20120301|2011-10-26 23:00,27,98.83,98.83,98.83,98.83,6
20120301|2011-10-26 23:30,27,98.83,98.83,98.83,98.83,4
20120301|2011-10-27 00:00,27,98.83,98.83,98.83,98.83,2
20120301|2011-10-27 00:30,27,98.83,98.83,98.83,98.83,2
20120301|2011-10-27 02:30,27,98.84,99.15,98.84,99.11,29
20120301|2011-10-27 03:00,27,99.12,99.12,99.12,99.12,1
20120301|2011-10-27 03:30,27,99.23,99.52,99.2,99.52,168
20120301|2011-10-27 04:30,27,99.6,99.89,99.6,99.89,72
20120301|2011-10-27 05:00,27,99.94,100.05,99.94,100.05,122
20120301|2011-10-27 05:30,27,100.1,100.1,100.1,100.1,1
20120301|2011-10-27 06:00,27,100.1,100.18,99.91,100.18,12
20120301|2011-10-27 06:30,27,100.1,100.1,100.1,100.1,8
20120301|2011-10-27 07:00,27,100.09,100.2,100,100,44
20120301|2011-10-27 07:30,27,100.13,100.75,100.13,100.68,309
20120301|2011-10-27 08:00,27,100.69,100.75,100,100.2,112
20120301|2011-10-27 08:30,27,100.1,100.28,100.01,100.25,23
20120301|2011-10-27 09:00,27,100.23,100.4,100.15,100.18,113
20120301|2011-10-27 09:30,27,100.24,100.8,100.24,100.25,342
20120301|2011-10-27 10:00,27,100.35,100.69,100.24,100.69,191
20120301|2011-10-27 10:30,27,100.69,100.69,100.45,100.6,101
20120301|2011-10-27 11:00,27,100.6,100.7,100.35,100.48,202
20120301|2011-10-27 11:30,27,100.41,100.6,100.31,100.6,166
20120301|2011-10-27 12:00,27,100.55,100.95,100.55,100.92,239
20120301|2011-10-27 12:30,27,100.9,102.2,100.85,102.2,780
20120301|2011-10-27 13:00,27,102.2,102.55,102.1,102.16,754
20120301|2011-10-27 20:00,28,102.07,102.3,101.99,102.08,206
20120301|2011-10-27 20:30,28,102.2,102.21,101.35,101.38,14
20120301|2011-10-27 21:00,28,101.32,101.32,100.58,100.58,35
20120301|2011-10-27 21:30,28,101,101,101,101,1
20120301|2011-10-27 22:00,28,101,101.04,101,101.04,4
20120301|2011-10-27 22:30,28,101,101,101,101,1
20120301|2011-10-27 23:30,28,101,101.04,101,101.04,12
20120301|2011-10-28 00:00,28,101.1,101.41,101.1,101.41,6
20120301|2011-10-28 00:30,28,101.07,101.07,100.98,100.98,39
20120301|2011-10-28 01:00,28,100.98,101.01,100.97,101,42
20120301|2011-10-28 01:30,28,100.97,101.14,100.97,101.12,160
20120301|2011-10-28 02:00,28,101.1,101.11,101.03,101.04,12
20120301|2011-10-28 02:30,28,101.18,101.25,101.1,101.2,25
20120301|2011-10-28 03:00,28,101.25,101.26,101.25,101.25,33
20120301|2011-10-28 03:30,28,101.43,101.58,101.43,101.58,13
20120301|2011-10-28 04:00,28,101.72,101.82,101.66,101.82,53
20120301|2011-10-28 04:30,28,101.82,102.18,101.82,102.18,96
20120301|2011-10-28 05:00,28,102.04,102.11,102.04,102.11,40
20120301|2011-10-28 05:30,28,102.11,102.11,102.11,102.11,4
20120301|2011-10-28 06:00,28,102.11,102.34,102.11,102.34,97
20120301|2011-10-28 06:30,28,102.5,102.53,102.41,102.53,23
20120301|2011-10-28 07:00,28,102.53,102.55,102.17,102.17,69
20120301|2011-10-28 07:30,28,102.4,102.4,102.17,102.18,36
20120301|2011-10-28 08:00,28,102.16,102.16,102.13,102.16,6
20120301|2011-10-28 08:30,28,102,102,100.72,100.72,90
20120301|2011-10-28 09:00,28,100.43,101.17,100.43,101.17,34
20120301|2011-10-28 09:30,28,101.2,101.5,101.1,101.38,249
20120301|2011-10-28 10:00,28,101.29,102.02,101.29,102,167
20120301|2011-10-28 10:30,28,102.01,102.1,101.69,101.92,230
20120301|2011-10-28 11:00,28,101.93,102.49,101.6,102.31,97
20120301|2011-10-28 11:30,28,102.31,102.31,102.05,102.13,77
20120301|2011-10-28 12:00,28,102.1,102.19,101.93,102,81
20120301|2011-10-28 12:30,28,102,102.16,101.69,101.69,92
20120301|2011-10-28 13:00,28,101.85,102.71,101.85,102.52,610
20120301|2011-10-30 20:00,31,102.16,102.85,102.16,102.5,85
20120301|2011-10-30 20:30,31,102.5,102.5,102.27,102.35,108
20120301|2011-10-30 21:00,31,102.33,102.4,102.27,102.27,114
20120301|2011-10-30 21:30,31,102.4,102.4,102.27,102.28,16
20120301|2011-10-30 22:00,31,102.16,102.38,102.16,102.38,9
20120301|2011-10-30 22:30,31,102.33,102.33,102.2,102.22,82
20120301|2011-10-30 23:00,31,102.29,102.29,102.16,102.16,56
20120301|2011-10-30 23:30,31,102.08,102.08,102,102,3
20120301|2011-10-31 00:00,31,102,102,102,102,1
20120301|2011-10-31 00:30,31,101.75,101.75,101.48,101.54,28
20120301|2011-10-31 01:00,31,101.42,101.42,101.31,101.32,11
20120301|2011-10-31 01:30,31,101.32,101.32,101.23,101.23,10
20120301|2011-10-31 02:30,31,101.11,101.21,101.08,101.21,12
20120301|2011-10-31 03:00,31,101.3,101.3,101.27,101.27,3
20120301|2011-10-31 03:30,31,101.27,101.27,101.27,101.27,1
20120301|2011-10-31 04:00,31,100.88,100.88,100.64,100.67,18
20120301|2011-10-31 05:00,31,100.99,100.99,100.99,100.99,2
20120301|2011-10-31 05:30,31,100.5,100.5,100.3,100.3,19
20120301|2011-10-31 06:00,31,100.32,100.36,100.25,100.34,36
20120301|2011-10-31 06:30,31,100.36,100.37,100.36,100.37,5
20120301|2011-10-31 07:00,31,100.57,100.63,100.5,100.63,21
20120301|2011-10-31 07:30,31,100.55,100.96,100.54,100.96,15
20120301|2011-10-31 08:00,31,100.95,101.06,100.52,101.06,44
20120301|2011-10-31 08:30,31,101.06,101.08,100.5,100.5,15
20120301|2011-10-31 09:00,31,100.47,100.62,100.42,100.42,76
20120301|2011-10-31 09:30,31,100.32,100.64,99.5,99.62,364
20120301|2011-10-31 10:00,31,99.64,100.2,99.64,99.91,105
20120301|2011-10-31 10:30,31,99.82,100.08,99.76,99.86,96
20120301|2011-10-31 11:00,31,99.89,100,99.75,99.9,83
20120301|2011-10-31 11:30,31,100,100,99.9,100,38
20120301|2011-10-31 12:00,31,99.9,100.15,99.75,100.12,118
20120301|2011-10-31 12:30,31,100.2,100.38,99.94,100.02,94
20120301|2011-10-31 13:00,31,100.02,101.45,100.02,101.45,707
20120301|2011-10-31 20:00,1,100.46,101.07,100.46,100.99,13
20120301|2011-10-31 20:30,1,101,101.07,100.98,100.98,5
20120301|2011-10-31 21:00,1,100.98,100.98,100.86,100.98,4
20120301|2011-10-31 21:30,1,100.86,100.86,100.86,100.86,2
20120301|2011-10-31 22:00,1,100.85,100.93,100.72,100.72,22
20120301|2011-10-31 23:00,1,100.88,100.93,100.88,100.93,2
20120301|2011-11-01 00:00,1,100.87,100.93,100.7,100.93,4
20120301|2011-11-01 01:00,1,100.77,100.89,100.76,100.89,7
20120301|2011-11-01 01:30,1,100.8,100.8,100.69,100.69,19
20120301|2011-11-01 02:00,1,100.68,100.77,100.61,100.61,4
20120301|2011-11-01 02:30,1,100.52,100.52,100.52,100.52,2
20120301|2011-11-01 03:00,1,100.26,100.45,99.95,99.95,27
20120301|2011-11-01 03:30,1,99.89,99.95,99.83,99.83,42
20120301|2011-11-01 04:00,1,99.75,99.75,99.63,99.71,41
20120301|2011-11-01 04:30,1,99.71,99.9,99.7,99.8,86
20120301|2011-11-01 05:00,1,99.82,100.08,99.82,99.99,8
20120301|2011-11-01 05:30,1,100.08,100.21,99.91,100.21,72
20120301|2011-11-01 06:00,1,100.23,100.46,100.23,100.37,17
20120301|2011-11-01 06:30,1,100.31,100.32,100.25,100.25,38
20120301|2011-11-01 07:00,1,100.25,100.25,100.18,100.18,69
20120301|2011-11-01 07:30,1,100.19,100.25,99.3,99.3,118
20120301|2011-11-01 08:00,1,99.38,99.55,98.85,99.06,100
20120301|2011-11-01 08:30,1,99.06,99.28,98.62,99.25,151
20120301|2011-11-01 09:00,1,99.32,99.37,98.81,99.24,85
20120301|2011-11-01 09:30,1,99.26,100,99.07,99.51,386
20120301|2011-11-01 10:00,1,99.6,99.6,98.53,98.64,106
20120301|2011-11-01 10:30,1,98.88,99.02,98.29,98.54,213
20120301|2011-11-01 11:00,1,98.3,98.51,97.6,97.77,257
20120301|2011-11-01 11:30,1,97.86,97.87,97.7,97.82,23
20120301|2011-11-01 12:00,1,97.66,98.07,97.6,98.07,19
20120301|2011-11-01 12:30,1,98.24,98.75,98.24,98.75,125
20120301|2011-11-01 13:00,1,98.95,99.1,98.25,98.27,194
20120301|2011-11-01 20:00,2,98.5,98.5,98.33,98.41,64
20120301|2011-11-01 20:30,2,98.35,98.49,98.27,98.27,7
20120301|2011-11-01 21:30,2,98.27,98.27,98.08,98.12,45
20120301|2011-11-01 22:00,2,98.35,98.35,98.35,98.35,5
20120301|2011-11-01 22:30,2,98.58,98.67,98.58,98.67,2
20120301|2011-11-01 23:30,2,99,99,99,99,6
20120301|2011-11-02 00:00,2,99,99,99,99,4
20120301|2011-11-02 00:30,2,99,99,99,99,4
20120301|2011-11-02 01:30,2,99,99.2,99,99.2,19
20120301|2011-11-02 02:00,2,99.2,99.25,99.2,99.25,7
20120301|2011-11-02 02:30,2,99.5,99.5,99.5,99.5,1
20120301|2011-11-02 03:00,2,99.5,99.55,99.42,99.55,8
20120301|2011-11-02 03:30,2,99.4,99.43,99.35,99.35,44
20120301|2011-11-02 04:00,2,99.49,99.49,99.25,99.25,35
20120301|2011-11-02 04:30,2,99.25,99.29,99.1,99.1,49
20120301|2011-11-02 05:00,2,99.17,99.35,99.17,99.3,34
20120301|2011-11-02 05:30,2,99.3,99.45,99.3,99.45,14
20120301|2011-11-02 06:00,2,99.55,99.68,99.3,99.68,32
20120301|2011-11-02 06:30,2,99.67,99.75,99.54,99.54,11
20120301|2011-11-02 07:00,2,99.6,99.9,99.6,99.74,103
20120301|2011-11-02 07:30,2,99.75,99.75,99.5,99.55,63
20120301|2011-11-02 08:00,2,99.64,99.7,99.23,99.23,68
20120301|2011-11-02 08:30,2,99.31,99.31,98.66,98.81,78
20120301|2011-11-02 09:00,2,98.82,99.16,98.75,98.9,65
20120301|2011-11-02 09:30,2,98.66,99.09,98.37,98.85,251
20120301|2011-11-02 10:00,2,98.93,99.12,98.72,98.73,285
20120301|2011-11-02 10:30,2,98.83,99.18,98.81,99,63
20120301|2011-11-02 11:00,2,99,99.1,98.58,98.83,132
20120301|2011-11-02 11:30,2,98.82,98.92,98.46,98.65,65
20120301|2011-11-02 12:00,2,98.66,98.66,98.22,98.25,143
20120301|2011-11-02 12:30,2,98.22,98.47,97.82,97.82,116
20120301|2011-11-02 13:00,2,97.79,97.9,97.25,97.42,191
20120301|2011-11-02 20:00,3,98.08,98.25,97.78,98.25,15
20120301|2011-11-02 20:30,3,98,98.01,97.6,97.6,50
20120301|2011-11-02 21:00,3,97.6,97.7,97.6,97.6,6
20120301|2011-11-02 21:30,3,97.6,97.62,97.6,97.62,4
20120301|2011-11-02 22:00,3,97.7,97.85,97.7,97.85,37
20120301|2011-11-02 22:30,3,97.6,97.6,97.6,97.6,1
20120301|2011-11-03 00:30,3,97.79,97.85,97.72,97.85,15
20120301|2011-11-03 01:00,3,97.85,97.85,97.85,97.85,16
20120301|2011-11-03 01:30,3,97.5,97.5,97.44,97.47,28
20120301|2011-11-03 02:00,3,97.28,97.51,97.26,97.41,43
20120301|2011-11-03 02:30,3,97.29,97.29,97.1,97.1,31
20120301|2011-11-03 03:00,3,97.15,97.15,97.1,97.1,24
20120301|2011-11-03 03:30,3,97.1,97.28,97.1,97.28,13
20120301|2011-11-03 04:00,3,97.58,98.1,97.58,98.1,28
20120301|2011-11-03 04:30,3,98.07,98.1,97.82,98.08,14
20120301|2011-11-03 05:00,3,98.1,98.25,97.78,98.25,15
20120301|2011-11-03 05:30,3,98.25,98.45,98.25,98.45,16
20120301|2011-11-03 06:00,3,98.28,98.28,98.17,98.28,18
20120301|2011-11-03 06:30,3,98.43,98.45,98.43,98.45,6
20120301|2011-11-03 07:00,3,98.41,98.65,98.41,98.54,48
20120301|2011-11-03 07:30,3,98.38,98.38,97.4,97.7,231
20120301|2011-11-03 08:00,3,97.7,97.7,97.63,97.7,25
20120301|2011-11-03 08:30,3,97.72,97.72,96.93,97.2,91
20120301|2011-11-03 09:00,3,97.17,97.25,97,97.23,50
20120301|2011-11-03 09:30,3,97.15,97.71,96.89,97.24,237
20120301|2011-11-03 10:00,3,97.17,97.27,96.9,97.2,130
20120301|2011-11-03 10:30,3,97.2,97.39,97.17,97.31,81
20120301|2011-11-03 11:00,3,97.33,97.33,96.81,97.1,242
20120301|2011-11-03 11:30,3,97.08,98.77,97.02,98.76,224
20120301|2011-11-03 12:00,3,98.57,98.57,97.41,97.64,142
20120301|2011-11-03 12:30,3,97.95,98.21,97.5,97.63,37
20120301|2011-11-03 13:00,3,97.54,97.93,97.3,97.6,204
20120301|2011-11-03 20:00,4,97.8,98.3,97.8,98.12,27
20120301|2011-11-03 20:30,4,98.3,98.31,98.12,98.15,22
20120301|2011-11-03 21:00,4,98.18,98.18,98.12,98.12,3
20120301|2011-11-03 21:30,4,98.16,98.2,98.12,98.2,18
20120301|2011-11-03 22:00,4,98.2,98.3,98.2,98.3,4
20120301|2011-11-03 22:30,4,98.3,98.3,98.3,98.3,1
20120301|2011-11-04 00:30,4,98.3,98.3,98.3,98.3,8
20120301|2011-11-04 01:30,4,98.31,98.31,98.3,98.31,10
20120301|2011-11-04 02:00,4,98.31,98.31,98.3,98.31,3
20120301|2011-11-04 03:00,4,98.42,98.42,98.42,98.42,5
20120301|2011-11-04 03:30,4,98.4,98.45,98.4,98.45,15
20120301|2011-11-04 04:00,4,98.5,98.5,98.5,98.5,1
20120301|2011-11-04 05:00,4,98.5,98.5,98.3,98.39,8
20120301|2011-11-04 05:30,4,98.3,98.3,98.3,98.3,4
20120301|2011-11-04 06:00,4,98.3,98.39,98.3,98.39,22
20120301|2011-11-04 06:30,4,98.12,98.12,98.12,98.12,8
20120301|2011-11-04 07:00,4,98.12,98.45,97.76,98.45,32
20120301|2011-11-04 07:30,4,98.5,99,98.5,98.59,172
20120301|2011-11-04 08:00,4,98.08,98.21,98.08,98.21,3
20120301|2011-11-04 08:30,4,98.28,98.55,98.23,98.26,78
20120301|2011-11-04 09:00,4,98.25,98.52,98.02,98.52,57
20120301|2011-11-04 09:30,4,98.35,98.54,97.92,98.05,185
20120301|2011-11-04 10:00,4,98.05,98.25,97.87,98.25,140
20120301|2011-11-04 10:30,4,98.25,98.25,97.86,97.91,73
20120301|2011-11-04 11:00,4,97.92,97.98,97.72,97.72,128
20120301|2011-11-04 11:30,4,97.71,97.71,97.6,97.61,61
20120301|2011-11-04 12:00,4,97.65,97.68,97.4,97.46,124
20120301|2011-11-04 12:30,4,97.5,97.79,97.45,97.71,77
20120301|2011-11-04 13:00,4,97.67,98.62,97.6,98.15,344
20120301|2011-11-06 20:00,7,98.15,98.2,98.08,98.2,31
20120301|2011-11-06 20:30,7,98.27,98.31,98.27,98.31,4
20120301|2011-11-06 21:00,7,98.3,98.3,98.3,98.3,2
20120301|2011-11-06 23:00,7,98.34,98.34,98.34,98.34,1
20120301|2011-11-07 00:00,7,98.25,98.25,98.25,98.25,2
20120301|2011-11-07 00:30,7,98.18,98.18,98.18,98.18,2
20120301|2011-11-07 01:30,7,98.35,98.35,98.35,98.35,1
20120301|2011-11-07 03:00,7,98.21,98.21,98.1,98.1,28
20120301|2011-11-07 03:30,7,98.1,98.12,98.1,98.12,8
20120301|2011-11-07 04:00,7,98.1,98.13,98,98,58
20120301|2011-11-07 04:30,7,98.1,98.2,98.1,98.2,4
20120301|2011-11-07 05:00,7,98.37,98.37,98.37,98.37,1
20120301|2011-11-07 06:00,7,97.98,98.12,97.98,98.1,5
20120301|2011-11-07 06:30,7,98.02,98.17,98.02,98.17,6
20120301|2011-11-07 07:00,7,98.23,98.34,98.05,98.15,9
20120301|2011-11-07 07:30,7,97.99,98.07,97.96,98.03,14
20120301|2011-11-07 08:00,7,97.99,98.28,97.89,98,54
20120301|2011-11-07 08:30,7,97.93,98,97.8,97.83,106
20120301|2011-11-07 09:00,7,97.8,97.93,97.75,97.91,29
20120301|2011-11-07 09:30,7,97.76,97.8,97.55,97.55,349
20120301|2011-11-07 10:00,7,97.55,97.64,97.46,97.52,219
20120301|2011-11-07 10:30,7,97.45,97.75,97.3,97.7,157
20120301|2011-11-07 11:00,7,97.55,97.9,97.55,97.8,95
20120301|2011-11-07 11:30,7,97.8,97.8,97.52,97.54,58
20120301|2011-11-07 12:00,7,97.51,97.84,97.45,97.57,91
20120301|2011-11-07 12:30,7,97.56,97.57,97.08,97.12,313
20120301|2011-11-07 13:00,7,97.12,97.15,96.75,96.8,576
20120301|2011-11-07 20:00,8,97.07,97.45,97.07,97.45,25
20120301|2011-11-07 20:30,8,97.45,97.49,97.34,97.4,31
20120301|2011-11-07 21:00,8,97.29,97.29,97.27,97.27,2
20120301|2011-11-07 21:30,8,97.3,97.3,97.3,97.3,1
20120301|2011-11-07 23:00,8,97.21,97.21,97,97.01,50
20120301|2011-11-07 23:30,8,97.1,97.19,97.01,97.19,49
20120301|2011-11-08 00:00,8,97.3,97.3,97.12,97.21,31
20120301|2011-11-08 00:30,8,97.21,97.21,97.1,97.1,15
20120301|2011-11-08 01:00,8,97.1,97.1,96.95,96.95,60
20120301|2011-11-08 01:30,8,96.95,96.95,96.8,96.8,15
20120301|2011-11-08 02:00,8,96.77,96.78,96.76,96.78,26
20120301|2011-11-08 02:30,8,96.77,96.77,96.61,96.61,22
20120301|2011-11-08 03:00,8,96.75,96.75,96.7,96.75,18
20120301|2011-11-08 03:30,8,96.75,96.75,96.75,96.75,3
20120301|2011-11-08 04:00,8,96.75,96.88,96.75,96.81,24
20120301|2011-11-08 04:30,8,96.77,96.83,96.77,96.83,10
20120301|2011-11-08 05:00,8,96.77,96.77,96.7,96.7,12
20120301|2011-11-08 05:30,8,96.71,96.75,96.61,96.61,24
20120301|2011-11-08 06:30,8,96.77,96.8,96.66,96.66,53
20120301|2011-11-08 07:00,8,96.66,96.8,96.45,96.59,175
20120301|2011-11-08 07:30,8,96.54,96.85,96.48,96.85,81
20120301|2011-11-08 08:00,8,96.84,96.93,96.71,96.8,149
20120301|2011-11-08 08:30,8,96.85,96.99,96.69,96.82,106
20120301|2011-11-08 09:00,8,96.76,96.95,96.57,96.95,85
20120301|2011-11-08 09:30,8,96.7,97.55,96.47,96.82,498
20120301|2011-11-08 10:00,8,96.87,96.88,96.3,96.56,352
20120301|2011-11-08 10:30,8,96.49,97,96.46,96.86,122
20120301|2011-11-08 11:00,8,96.78,96.92,96.66,96.7,105
20120301|2011-11-08 11:30,8,96.66,96.9,96.56,96.78,200
20120301|2011-11-08 12:00,8,96.81,97.11,96.81,96.92,225
20120301|2011-11-08 12:30,8,96.96,97.38,96.79,97.06,131
20120301|2011-11-08 13:00,8,97,97.95,96.8,97.77,522
20120301|2011-11-08 20:00,9,97.85,97.95,97.85,97.95,16
20120301|2011-11-08 20:30,9,97.95,98,97.82,97.82,68
20120301|2011-11-08 21:00,9,97.74,97.8,97.74,97.74,8
20120301|2011-11-08 22:00,9,97.63,97.63,97.63,97.63,2
20120301|2011-11-08 23:30,9,97.65,97.65,97.63,97.63,3
20120301|2011-11-09 00:00,9,97.79,97.79,97.79,97.79,2
20120301|2011-11-09 00:30,9,97.8,97.8,97.8,97.8,2
20120301|2011-11-09 01:00,9,97.95,98,97.95,98,45
20120301|2011-11-09 01:30,9,97.95,97.95,97.95,97.95,8
20120301|2011-11-09 02:00,9,97.84,97.85,97.8,97.8,7
20120301|2011-11-09 02:30,9,97.8,97.8,97.6,97.6,32
20120301|2011-11-09 03:00,9,97.6,97.6,97.57,97.6,11
20120301|2011-11-09 03:30,9,97.6,97.6,97.2,97.2,30
20120301|2011-11-09 04:30,9,97.32,97.32,97.17,97.17,16
20120301|2011-11-09 05:00,9,97.25,97.25,97.25,97.25,3
20120301|2011-11-09 05:30,9,97.34,97.34,97.3,97.3,4
20120301|2011-11-09 06:00,9,97.49,97.49,97.49,97.49,1
20120301|2011-11-09 06:30,9,97.24,97.24,96.9,97,92
20120301|2011-11-09 07:00,9,96.95,97.12,96.91,96.96,44
20120301|2011-11-09 07:30,9,97.09,97.52,96.6,97.44,115
20120301|2011-11-09 08:00,9,97.55,97.92,97.16,97.16,130
20120301|2011-11-09 08:30,9,97.16,97.25,96.69,96.73,253
20120301|2011-11-09 09:00,9,96.9,96.96,96.64,96.64,67
20120301|2011-11-09 09:30,9,96.67,97.34,96.62,97.01,350
20120301|2011-11-09 10:00,9,97.07,97.1,96.73,96.99,630
20120301|2011-11-09 10:30,9,96.99,97.55,96.92,97.2,211
20120301|2011-11-09 11:00,9,97.3,97.3,97.05,97.3,45
20120301|2011-11-09 11:30,9,97.31,97.37,97.16,97.37,74
20120301|2011-11-09 12:00,9,97.33,97.63,97.29,97.4,76
20120301|2011-11-09 12:30,9,97.4,97.63,97.2,97.2,169
20120301|2011-11-09 13:00,9,97.17,97.64,97.01,97.51,303
20120301|2011-11-09 20:00,10,97.2,97.3,96.91,96.91,20
20120301|2011-11-09 20:30,10,96.91,96.96,96.77,96.78,53
20120301|2011-11-09 21:00,10,96.78,96.86,96.71,96.71,51
20120301|2011-11-09 21:30,10,96.77,96.85,96.74,96.85,19
20120301|2011-11-09 22:30,10,96.87,96.87,96.74,96.74,2
20120301|2011-11-09 23:00,10,96.87,96.87,96.87,96.87,1
20120301|2011-11-09 23:30,10,96.8,97.15,96.8,97.08,46
20120301|2011-11-10 00:00,10,97.15,97.25,97.15,97.25,17
20120301|2011-11-10 00:30,10,97.17,97.17,97.17,97.17,20
20120301|2011-11-10 01:00,10,97.17,97.22,97.17,97.19,33
20120301|2011-11-10 01:30,10,97.17,97.25,97.17,97.25,90
20120301|2011-11-10 02:00,10,97.25,97.48,97.17,97.43,61
20120301|2011-11-10 02:30,10,97.47,97.65,97.42,97.65,96
20120301|2011-11-10 03:00,10,97.65,97.65,97.65,97.65,2
20120301|2011-11-10 03:30,10,97.69,98,97.69,98,183
20120301|2011-11-10 04:00,10,98,98.45,97.85,98.45,203
20120301|2011-11-10 04:30,10,98.4,98.4,98,98.2,38
20120301|2011-11-10 05:00,10,98.1,98.37,98.1,98.37,32
20120301|2011-11-10 05:30,10,98.37,98.4,98.37,98.4,12
20120301|2011-11-10 06:00,10,98.4,98.9,98.4,98.9,293
20120301|2011-11-10 06:30,10,98.95,99.63,98.85,99.63,440
20120301|2011-11-10 07:00,10,99.55,99.66,99.02,99.41,418
20120301|2011-11-10 07:30,10,99.4,100.32,99.4,100,1184
20120301|2011-11-10 08:00,10,100,100.1,99.43,99.52,110
20120301|2011-11-10 08:30,10,99.52,99.52,99.01,99.2,299
20120301|2011-11-10 09:00,10,99.2,99.48,98.96,99.17,313
20120301|2011-11-10 09:30,10,99.15,99.6,98.56,98.8,584
20120301|2011-11-10 10:00,10,98.85,98.9,98.2,98.5,257
20120301|2011-11-10 10:30,10,98.5,99.1,98.35,98.88,217
20120301|2011-11-10 11:00,10,98.96,99.1,98.76,98.95,120
20120301|2011-11-10 11:30,10,98.95,99.1,98.9,99,120
20120301|2011-11-10 12:00,10,98.9,99.12,98.83,99.1,78
20120301|2011-11-10 12:30,10,99,99.26,99,99.19,59
20120301|2011-11-10 13:00,10,99.15,99.24,98.5,98.65,275
20120301|2011-11-10 20:00,11,99.08,99.08,98.63,98.95,32
20120301|2011-11-10 20:30,11,99.02,99.02,98.83,98.83,52
20120301|2011-11-10 21:00,11,98.93,98.93,98.93,98.93,1
20120301|2011-11-10 21:30,11,98.9,98.9,98.9,98.9,1
20120301|2011-11-10 22:00,11,98.96,98.96,98.96,98.96,1
20120301|2011-11-10 23:00,11,98.66,98.67,98.61,98.61,4
20120301|2011-11-10 23:30,11,98.6,98.79,98.6,98.77,4
20120301|2011-11-11 00:00,11,98.75,98.75,98.75,98.75,2
20120301|2011-11-11 01:30,11,98.6,98.6,98.57,98.57,6
20120301|2011-11-11 02:00,11,98.45,98.5,98.4,98.5,17
20120301|2011-11-11 02:30,11,98.5,98.5,98.5,98.5,7
20120301|2011-11-11 03:00,11,98.4,98.5,98.4,98.5,7
20120301|2011-11-11 03:30,11,98.41,98.41,98.2,98.2,9
20120301|2011-11-11 04:00,11,98.2,98.63,98.16,98.63,6
20120301|2011-11-11 04:30,11,98.61,98.85,98.61,98.85,9
20120301|2011-11-11 05:00,11,98.71,98.71,98.55,98.55,17
20120301|2011-11-11 05:30,11,98.5,98.5,98.08,98.22,10
20120301|2011-11-11 06:00,11,98.2,98.24,98.1,98.16,13
20120301|2011-11-11 06:30,11,98.21,98.3,98.21,98.29,21
20120301|2011-11-11 07:00,11,98.25,98.43,98.25,98.37,33
20120301|2011-11-11 07:30,11,98.37,98.4,98.16,98.19,10
20120301|2011-11-11 08:00,11,98.13,98.13,97.81,97.86,49
20120301|2011-11-11 08:30,11,98,98.07,97.85,97.91,99
20120301|2011-11-11 09:00,11,97.82,97.84,97.5,97.68,127
20120301|2011-11-11 09:30,11,97.61,97.61,97.15,97.3,266
20120301|2011-11-11 10:00,11,97.26,97.74,97.12,97.54,370
20120301|2011-11-11 10:30,11,97.53,97.56,97.4,97.55,79
20120301|2011-11-11 11:00,11,97.53,97.53,97.2,97.44,124
20120301|2011-11-11 11:30,11,97.38,97.38,97.12,97.12,186
20120301|2011-11-11 12:00,11,97.18,97.78,97.17,97.75,140
20120301|2011-11-11 12:30,11,97.78,98.11,97.77,98,175
20120301|2011-11-11 13:00,11,97.99,98.25,97.8,97.95,529
20120301|2011-11-13 20:00,14,98.02,98.12,97.61,97.71,138
20120301|2011-11-13 20:30,14,97.86,98.02,97.8,98.02,27
20120301|2011-11-13 21:00,14,98.02,98.02,98.02,98.02,3
20120301|2011-11-13 22:00,14,98.02,98.02,98.02,98.02,1
20120301|2011-11-13 22:30,14,98.02,98.02,98.02,98.02,1
20120301|2011-11-13 23:00,14,98.02,98.02,98,98,3
20120301|2011-11-13 23:30,14,98,98.08,97.94,98.04,125
20120301|2011-11-14 00:00,14,98.02,98.02,97.95,97.95,8
20120301|2011-11-14 00:30,14,98.02,98.05,98,98.02,63
20120301|2011-11-14 01:00,14,98,98,98,98,3
20120301|2011-11-14 01:30,14,98,98.04,97.88,97.88,72
20120301|2011-11-14 02:00,14,97.88,98,97.8,97.82,25
20120301|2011-11-14 02:30,14,97.74,97.74,97.6,97.6,57
20120301|2011-11-14 03:00,14,97.6,97.6,97.36,97.36,97
20120301|2011-11-14 03:30,14,97.34,97.34,96.5,96.63,333
20120301|2011-11-14 04:00,14,96.53,96.88,96.5,96.55,95
20120301|2011-11-14 04:30,14,96.53,96.59,96.51,96.53,21
20120301|2011-11-14 05:00,14,96.56,96.65,96.5,96.56,89
20120301|2011-11-14 05:30,14,96.56,96.6,96.46,96.46,69
20120301|2011-11-14 06:00,14,96.46,96.46,96.3,96.32,127
20120301|2011-11-14 06:30,14,96.32,96.56,96.1,96.56,197
20120301|2011-11-14 07:00,14,96.56,96.62,96.36,96.6,204
20120301|2011-11-14 07:30,14,96.41,96.59,96.3,96.36,73
20120301|2011-11-14 08:00,14,96.31,96.56,96.23,96.36,149
20120301|2011-11-14 08:30,14,96.5,97,96.45,96.7,203
20120301|2011-11-14 09:00,14,96.67,96.71,96.52,96.6,58
20120301|2011-11-14 09:30,14,96.55,96.96,96.47,96.96,402
20120301|2011-11-14 10:00,14,96.93,97.12,96.85,97.02,408
20120301|2011-11-14 10:30,14,96.98,97.1,96.83,96.88,178
20120301|2011-11-14 11:00,14,96.87,96.99,96.6,96.84,193
20120301|2011-11-14 11:30,14,96.76,96.81,96.62,96.81,105
20120301|2011-11-14 12:00,14,96.82,96.83,96.5,96.5,135
20120301|2011-11-14 12:30,14,96.5,96.78,96.5,96.55,351
20120301|2011-11-14 13:00,14,96.51,96.77,96.5,96.5,631
20120301|2011-11-14 20:00,15,96.65,97.05,96.57,97,94
20120301|2011-11-14 20:30,15,97,97.05,96.9,97,65
20120301|2011-11-14 21:00,15,97.05,97.05,96.95,96.95,37
20120301|2011-11-14 21:30,15,97.11,97.13,97.11,97.13,7
20120301|2011-11-14 22:00,15,97.01,97.01,96.8,96.8,32
20120301|2011-11-14 23:30,15,96.81,96.89,96.81,96.89,48
20120301|2011-11-15 00:00,15,96.84,96.97,96.84,96.97,10
20120301|2011-11-15 00:30,15,96.92,96.96,96.9,96.96,22
20120301|2011-11-15 01:00,15,96.95,96.99,96.9,96.9,29
20120301|2011-11-15 01:30,15,96.9,96.99,96.9,96.9,17
20120301|2011-11-15 02:00,15,96.9,96.99,96.89,96.9,25
20120301|2011-11-15 02:30,15,96.9,96.9,96.78,96.84,25
20120301|2011-11-15 03:00,15,96.84,97.05,96.84,97.05,65
20120301|2011-11-15 03:30,15,97.1,97.1,97,97,20
20120301|2011-11-15 04:00,15,96.9,97,96.79,97,19
20120301|2011-11-15 04:30,15,96.9,97.09,96.9,97.09,5
20120301|2011-11-15 05:00,15,97.08,97.23,97,97.23,71
20120301|2011-11-15 05:30,15,97.2,97.23,96.86,96.86,10
20120301|2011-11-15 06:00,15,96.86,97.37,96.81,97.37,32
20120301|2011-11-15 06:30,15,97.4,97.4,97.23,97.23,27
20120301|2011-11-15 07:00,15,97.15,97.2,96.89,96.89,55
20120301|2011-11-15 07:30,15,96.92,97.3,96.71,97.3,159
20120301|2011-11-15 08:00,15,97.28,97.37,97.23,97.26,82
20120301|2011-11-15 08:30,15,97.39,97.77,97.25,97.77,273
20120301|2011-11-15 09:00,15,97.76,97.82,97.46,97.65,295
20120301|2011-11-15 09:30,15,97.65,99.85,97.65,99.2,1596
20120301|2011-11-15 10:00,15,99.13,99.74,98.98,99.45,838
20120301|2011-11-15 10:30,15,99.46,99.75,99.41,99.71,756
20120301|2011-11-15 11:00,15,99.74,99.95,99.71,99.75,478
20120301|2011-11-15 11:30,15,99.84,100,99.72,99.93,288
20120301|2011-11-15 12:00,15,99.99,100.2,99.86,99.88,307
20120301|2011-11-15 12:30,15,99.88,100.19,99.88,100.19,403
20120301|2011-11-15 13:00,15,100.25,100.62,100.11,100.3,1418
20120301|2011-11-15 20:00,16,99.7,99.9,98.93,99.38,299
20120301|2011-11-15 20:30,16,99.35,99.39,98.96,99,70
20120301|2011-11-15 21:00,16,98.88,98.9,98.8,98.9,51
20120301|2011-11-15 21:30,16,98.87,99.5,98.8,99.5,107
20120301|2011-11-15 22:00,16,99.38,99.39,98.55,98.55,49
20120301|2011-11-15 22:30,16,98.75,98.8,98.45,98.8,32
20120301|2011-11-15 23:00,16,98.8,98.8,98.63,98.78,10
20120301|2011-11-15 23:30,16,98.8,99.25,98.8,99.25,42
20120301|2011-11-16 00:00,16,99.38,99.98,99.36,99.39,201
20120301|2011-11-16 00:30,16,99.39,99.4,99.3,99.33,42
20120301|2011-11-16 01:00,16,99.55,99.99,99.55,99.63,125
20120301|2011-11-16 01:30,16,99.63,99.78,99.37,99.78,33
20120301|2011-11-16 02:00,16,99.8,99.85,99.44,99.44,131
20120301|2011-11-16 02:30,16,99.6,99.9,99.6,99.81,66
20120301|2011-11-16 03:00,16,99.89,100,99.73,99.85,50
20120301|2011-11-16 03:30,16,99.85,100.1,99.85,100.1,51
20120301|2011-11-16 04:00,16,100.11,100.13,99.9,100.1,181
20120301|2011-11-16 04:30,16,100.12,100.23,99.95,100.22,105
20120301|2011-11-16 05:00,16,100.23,100.44,100.23,100.44,55
20120301|2011-11-16 05:30,16,100.27,100.37,100.25,100.25,21
20120301|2011-11-16 06:00,16,100.36,100.52,100.36,100.5,110
20120301|2011-11-16 06:30,16,100.54,100.61,100.46,100.46,146
20120301|2011-11-16 07:00,16,100.41,100.48,100.1,100.48,154
20120301|2011-11-16 07:30,16,100.46,100.88,98.5,98.65,464
20120301|2011-11-16 08:00,16,98.58,100.3,98.51,100.23,449
20120301|2011-11-16 08:30,16,99.77,100.25,99.5,100.11,158
20120301|2011-11-16 09:00,16,100.14,100.14,99.52,99.88,113
20120301|2011-11-16 09:30,16,99.9,100.41,99.55,99.72,778
20120301|2011-11-16 10:00,16,99.75,100.14,99.63,99.77,270
20120301|2011-11-16 10:30,16,99.77,100.25,99.58,99.7,319
20120301|2011-11-16 11:00,16,99.6,99.7,99.39,99.49,355
20120301|2011-11-16 11:30,16,99.5,100.23,99.45,99.94,343
20120301|2011-11-16 12:00,16,100.1,100.26,100,100.13,126
20120301|2011-11-16 12:30,16,100.16,100.27,100,100.05,193
20120301|2011-11-16 13:00,16,100.11,100.75,100.05,100.61,1228
20120301|2011-11-16 20:00,17,100.48,100.48,99.93,100.1,75
20120301|2011-11-16 20:30,17,100.01,100.01,100.01,100.01,3
20120301|2011-11-16 21:30,17,99.95,99.95,99.9,99.9,3
20120301|2011-11-16 22:00,17,100.16,100.2,100.16,100.17,4
20120301|2011-11-16 23:30,17,100.2,100.74,100.2,100.74,80
20120301|2011-11-17 00:00,17,100.71,100.71,100.4,100.46,132
20120301|2011-11-17 00:30,17,100.46,100.6,100.4,100.5,260
20120301|2011-11-17 01:00,17,100.5,100.71,100.5,100.71,21
20120301|2011-11-17 01:30,17,100.71,100.71,100.71,100.71,1
20120301|2011-11-17 02:00,17,100.7,100.73,100.68,100.68,10
20120301|2011-11-17 02:30,17,100.67,100.7,100.62,100.62,40
20120301|2011-11-17 03:00,17,100.67,100.67,100.6,100.6,26
20120301|2011-11-17 03:30,17,100.6,100.68,100.46,100.46,107
20120301|2011-11-17 04:00,17,100.46,100.52,100.46,100.5,20
20120301|2011-11-17 04:30,17,100.6,100.8,100.54,100.8,60
20120301|2011-11-17 05:00,17,100.79,100.82,100.56,100.56,32
20120301|2011-11-17 05:30,17,100.61,100.69,100.31,100.6,39
20120301|2011-11-17 06:00,17,100.54,100.55,100.33,100.33,74
20120301|2011-11-17 06:30,17,100.49,100.55,100.4,100.5,51
20120301|2011-11-17 07:00,17,100.51,100.65,100.33,100.6,194
20120301|2011-11-17 07:30,17,100.47,100.85,99.62,99.62,908
20120301|2011-11-17 08:00,17,99.65,99.75,98.67,99.41,600
20120301|2011-11-17 08:30,17,99.44,99.5,98.72,99,389
20120301|2011-11-17 09:00,17,98.99,99.5,98.89,99.28,184
20120301|2011-11-17 09:30,17,99.49,99.49,98.58,98.81,983
20120301|2011-11-17 10:00,17,98.8,98.9,97.53,97.71,1252
20120301|2011-11-17 10:30,17,97.72,97.79,97.52,97.67,455
20120301|2011-11-17 11:00,17,97.65,98.04,97.53,97.7,665
20120301|2011-11-17 11:30,17,97.71,97.8,97.25,97.3,542
20120301|2011-11-17 12:00,17,97.25,97.29,96.86,97.01,604
20120301|2011-11-17 12:30,17,96.93,96.95,96.55,96.55,918
20120301|2011-11-17 13:00,17,96.54,96.6,96.48,96.48,896
20120301|2011-11-17 20:00,18,96.48,97.25,96.4,97.1,266
20120301|2011-11-17 20:30,18,97.08,97.29,96.84,97.1,167
20120301|2011-11-17 21:00,18,97.1,97.1,96.95,97,23
20120301|2011-11-17 21:30,18,97,97.07,96.95,97.01,46
20120301|2011-11-17 22:00,18,96.85,97.1,96.82,97.1,54
20120301|2011-11-17 22:30,18,97.1,97.1,96.84,96.84,105
20120301|2011-11-17 23:00,18,96.8,96.9,96.72,96.72,40
20120301|2011-11-17 23:30,18,96.9,97,96.72,96.9,68
20120301|2011-11-18 00:00,18,96.9,96.98,96.9,96.9,28
20120301|2011-11-18 00:30,18,96.92,96.99,96.72,96.98,6
20120301|2011-11-18 01:00,18,96.97,96.99,96.81,96.97,26
20120301|2011-11-18 01:30,18,96.9,96.99,96.9,96.99,17
20120301|2011-11-18 02:00,18,96.99,97.13,96.97,97.13,91
20120301|2011-11-18 02:30,18,97.14,97.15,97.11,97.15,25
20120301|2011-11-18 03:00,18,97.2,97.29,97.14,97.23,41
20120301|2011-11-18 03:30,18,97.23,97.29,97.19,97.22,151
20120301|2011-11-18 04:00,18,97.21,97.49,97.21,97.48,88
20120301|2011-11-18 04:30,18,97.45,97.58,97.32,97.58,89
20120301|2011-11-18 05:00,18,97.58,97.58,97.3,97.44,61
20120301|2011-11-18 05:30,18,97.43,97.6,97.3,97.6,52
20120301|2011-11-18 06:00,18,97.63,97.65,97.51,97.63,67
20120301|2011-11-18 06:30,18,97.67,97.74,97.34,97.55,172
20120301|2011-11-18 07:00,18,97.6,97.6,96.81,97.02,136
20120301|2011-11-18 07:30,18,97.05,97.27,96.77,97.07,139
20120301|2011-11-18 08:00,18,97.07,97.3,97.07,97.21,73
20120301|2011-11-18 08:30,18,97.27,97.27,96.72,96.99,334
20120301|2011-11-18 09:00,18,96.99,97.11,96.48,96.49,415
20120301|2011-11-18 09:30,18,96.49,96.77,95.85,96.35,1867
20120301|2011-11-18 10:00,18,96.38,96.38,95.77,96.03,723
20120301|2011-11-18 10:30,18,96.06,96.1,95.77,95.94,291
20120301|2011-11-18 11:00,18,95.91,96,93.45,93.7,2502
20120301|2011-11-18 11:30,18,93.66,93.88,93.64,93.8,1003
20120301|2011-11-18 12:00,18,93.77,93.8,93.36,93.6,998
20120301|2011-11-18 12:30,18,93.61,93.65,93.12,93.2,942
20120301|2011-11-18 13:00,18,93.2,93.33,93.12,93.14,1664
20120301|2011-11-20 20:00,21,93.44,93.53,93.16,93.28,552
20120301|2011-11-20 20:30,21,93.33,93.66,93.33,93.55,209
20120301|2011-11-20 21:00,21,93.55,93.71,93.26,93.45,150
20120301|2011-11-20 21:30,21,93.45,93.45,93.25,93.42,11
20120301|2011-11-20 22:00,21,93.25,93.32,93.25,93.32,2
20120301|2011-11-20 22:30,21,93.4,93.4,93.28,93.28,2
20120301|2011-11-20 23:00,21,93.27,93.27,93.25,93.25,13
20120301|2011-11-20 23:30,21,93.41,93.53,93.4,93.45,74
20120301|2011-11-21 00:00,21,93.45,93.48,93.4,93.48,11
20120301|2011-11-21 00:30,21,93.48,93.48,93.44,93.48,19
20120301|2011-11-21 01:00,21,93.48,93.48,93.48,93.48,16
20120301|2011-11-21 01:30,21,93.46,93.48,93.35,93.48,29
20120301|2011-11-21 02:00,21,93.44,93.44,93.16,93.16,46
20120301|2011-11-21 02:30,21,93.2,93.32,92.83,92.83,270
20120301|2011-11-21 03:00,21,92.83,93.48,92.83,93.01,66
20120301|2011-11-21 03:30,21,93.03,93.06,92.71,92.75,158
20120301|2011-11-21 04:00,21,92.71,92.83,92.7,92.73,47
20120301|2011-11-21 04:30,21,92.7,92.84,92.68,92.84,96
20120301|2011-11-21 05:00,21,92.8,92.85,92.73,92.77,91
20120301|2011-11-21 05:30,21,92.73,92.84,92.69,92.73,36
20120301|2011-11-21 06:00,21,92.73,92.73,92.5,92.51,121
20120301|2011-11-21 06:30,21,92.59,92.91,92.59,92.84,42
20120301|2011-11-21 07:00,21,92.84,93.2,92.75,93.2,163
20120301|2011-11-21 07:30,21,93.13,93.13,92.5,92.77,342
20120301|2011-11-21 08:00,21,92.92,93.1,92.84,92.89,137
20120301|2011-11-21 08:30,21,92.89,93,92.33,92.56,372
20120301|2011-11-21 09:00,21,92.56,92.6,92.13,92.13,591
20120301|2011-11-21 09:30,21,92.13,92.35,91,91.03,2563
20120301|2011-11-21 10:00,21,91.08,91.6,90.31,90.36,1732
20120301|2011-11-21 10:30,21,90.39,90.65,90.3,90.42,619
20120301|2011-11-21 11:00,21,90.44,90.76,90.44,90.59,447
20120301|2011-11-21 11:30,21,90.55,90.61,90.5,90.55,250
20120301|2011-11-21 12:00,21,90.56,90.56,90.31,90.38,422
20120301|2011-11-21 12:30,21,90.36,90.36,90.16,90.29,738
20120301|2011-11-21 13:00,21,90.21,90.74,90.19,90.43,1087
20120301|2011-11-21 20:00,22,90.76,91.55,90.72,91.4,217
20120301|2011-11-21 20:30,22,91.4,91.52,91.4,91.4,47
20120301|2011-11-21 21:00,22,91.52,91.52,91.31,91.4,49
20120301|2011-11-21 21:30,22,91.48,91.48,91.3,91.3,24
20120301|2011-11-21 22:00,22,91.3,91.45,91.3,91.45,9
20120301|2011-11-21 22:30,22,91.32,91.32,91.3,91.31,17
20120301|2011-11-21 23:00,22,91.3,91.3,91.28,91.29,22
20120301|2011-11-21 23:30,22,91.44,91.5,91.14,91.42,60
20120301|2011-11-22 00:00,22,91.43,91.43,91.42,91.42,15
20120301|2011-11-22 00:30,22,91.5,91.59,91.4,91.4,69
20120301|2011-11-22 01:00,22,91.4,91.46,91.4,91.46,96
20120301|2011-11-22 01:30,22,91.44,91.51,91.4,91.48,117
20120301|2011-11-22 02:00,22,91.5,91.53,91.38,91.38,43
20120301|2011-11-22 02:30,22,91.37,91.4,91.25,91.39,89
20120301|2011-11-22 03:00,22,91.39,91.39,91.25,91.25,22
20120301|2011-11-22 03:30,22,91.3,91.3,91.05,91.13,40
20120301|2011-11-22 04:00,22,91.1,91.19,91.09,91.15,38
20120301|2011-11-22 04:30,22,91.25,91.3,91.16,91.19,84
20120301|2011-11-22 05:00,22,91.19,91.3,91.15,91.28,52
20120301|2011-11-22 05:30,22,91.28,91.29,91.2,91.2,17
20120301|2011-11-22 06:00,22,91.21,91.21,91.15,91.15,12
20120301|2011-11-22 06:30,22,91.15,91.36,91.15,91.33,75
20120301|2011-11-22 07:00,22,91.26,91.34,91.2,91.2,144
20120301|2011-11-22 07:30,22,91.26,91.26,90.8,90.85,463
20120301|2011-11-22 08:00,22,90.85,91,90.74,90.8,188
20120301|2011-11-22 08:30,22,90.76,90.93,90.45,90.88,703
20120301|2011-11-22 09:00,22,90.82,91,90.63,90.98,293
20120301|2011-11-22 09:30,22,90.98,91.2,90.47,90.54,1197
20120301|2011-11-22 10:00,22,90.52,91,90.29,90.33,821
20120301|2011-11-22 10:30,22,90.32,90.7,90.2,90.4,549
20120301|2011-11-22 11:00,22,90.46,90.46,89.97,90.05,653
20120301|2011-11-22 11:30,22,90.12,90.2,89.8,89.83,504
20120301|2011-11-22 12:00,22,89.85,89.85,89.33,89.55,1104
20120301|2011-11-22 12:30,22,89.59,89.85,89.45,89.66,714
20120301|2011-11-22 13:00,22,89.66,92.1,89.66,91.51,1569
20120301|2011-11-22 20:00,23,91.6,91.82,91.48,91.82,111
20120301|2011-11-22 20:30,23,91.79,91.91,91.6,91.6,84
20120301|2011-11-22 21:00,23,91.6,91.7,91.6,91.7,65
20120301|2011-11-22 21:30,23,91.78,91.78,91.7,91.7,3
20120301|2011-11-22 22:00,23,91.7,91.7,91.66,91.7,42
20120301|2011-11-22 23:00,23,91.71,91.71,91.66,91.66,21
20120301|2011-11-22 23:30,23,91.8,91.83,91.8,91.8,9
20120301|2011-11-23 00:00,23,91.65,91.77,91.65,91.77,24
20120301|2011-11-23 00:30,23,91.77,91.79,91.45,91.45,117
20120301|2011-11-23 01:00,23,91.5,91.5,91.5,91.5,5
20120301|2011-11-23 01:30,23,91.5,91.75,91.5,91.75,2
20120301|2011-11-23 02:00,23,91.62,91.62,91.49,91.49,42
20120301|2011-11-23 02:30,23,91.48,91.64,91.48,91.64,43
20120301|2011-11-23 03:00,23,91.51,91.51,91.5,91.5,5
20120301|2011-11-23 03:30,23,91.53,91.53,91.41,91.41,20
20120301|2011-11-23 04:00,23,91.47,91.63,91.35,91.46,110
20120301|2011-11-23 04:30,23,91.36,91.51,91.15,91.26,132
20120301|2011-11-23 05:00,23,91.3,91.3,91.15,91.23,22
20120301|2011-11-23 05:30,23,91.2,91.25,91.15,91.15,51
20120301|2011-11-23 06:00,23,91.15,91.21,91.01,91.05,175
20120301|2011-11-23 06:30,23,91.05,91.11,90.85,91.04,115
20120301|2011-11-23 07:00,23,90.94,91.06,90.85,90.94,72
20120301|2011-11-23 07:30,23,90.95,91.35,90.92,91.35,98
20120301|2011-11-23 08:00,23,91.33,91.37,90.51,90.52,613
20120301|2011-11-23 08:30,23,90.52,90.75,90.45,90.47,324
20120301|2011-11-23 09:00,23,90.48,90.65,90.45,90.45,144
20120301|2011-11-23 09:30,23,90.48,90.9,90.1,90.67,1336
20120301|2011-11-23 10:00,23,90.62,90.65,90.19,90.55,239
20120301|2011-11-23 10:30,23,90.56,91.21,90.56,90.98,386
20120301|2011-11-23 11:00,23,90.98,91.4,90.94,91.2,341
20120301|2011-11-23 11:30,23,91.2,91.46,90.93,91.24,426
20120301|2011-11-23 12:00,23,91.2,91.24,90.72,90.82,285
20120301|2011-11-23 12:30,23,90.92,91.2,90.76,91.1,515
20120301|2011-11-23 13:00,23,91.2,91.38,90.61,90.65,1049
20120301|2011-11-24 20:00,25,90.8,91,90.8,91,47
20120301|2011-11-24 21:00,25,91.34,91.55,91.34,91.55,65
20120301|2011-11-24 21:30,25,91.55,91.55,91.41,91.5,9
20120301|2011-11-24 22:00,25,91.5,91.5,91.43,91.5,9
20120301|2011-11-24 22:30,25,91.45,91.47,91.44,91.44,10
20120301|2011-11-24 23:00,25,91.5,91.55,91.4,91.55,39
20120301|2011-11-24 23:30,25,91.55,91.64,91.55,91.64,53
20120301|2011-11-25 00:00,25,91.63,91.63,91.44,91.63,58
20120301|2011-11-25 00:30,25,91.63,91.89,91.5,91.89,141
20120301|2011-11-25 01:00,25,91.89,91.89,91.48,91.51,38
20120301|2011-11-25 01:30,25,91.51,91.51,91.45,91.51,75
20120301|2011-11-25 02:00,25,91.5,91.51,91.48,91.5,8
20120301|2011-11-25 02:30,25,91.45,91.45,91.4,91.4,10
20120301|2011-11-25 03:00,25,91.48,91.48,91.2,91.21,66
20120301|2011-11-25 03:30,25,91.21,91.26,90.91,91.2,108
20120301|2011-11-25 04:00,25,91.3,91.3,91.3,91.3,12
20120301|2011-11-25 04:30,25,91.3,91.5,91.2,91.5,15
20120301|2011-11-25 05:00,25,91.22,91.63,91.22,91.6,7
20120301|2011-11-25 05:30,25,91.39,91.39,91.16,91.18,6
20120301|2011-11-25 06:00,25,91.45,91.45,91.45,91.45,1
20120301|2011-11-25 06:30,25,91.26,91.26,91.26,91.26,1
20120301|2011-11-25 07:00,25,91.27,91.61,91.21,91.5,142
20120301|2011-11-25 07:30,25,91.61,91.78,91.23,91.43,141
20120301|2011-11-25 08:00,25,91.5,91.82,91.5,91.76,110
20120301|2011-11-25 08:30,25,91.78,91.88,91.57,91.85,56
20120301|2011-11-25 09:00,25,91.84,91.85,91.23,91.23,169
20120301|2011-11-25 09:30,25,91.31,91.39,90.55,90.55,751
20120301|2011-11-25 10:00,25,90.55,90.55,90.11,90.2,840
20120301|2011-11-25 10:30,25,90.13,90.3,90.07,90.07,328
20120301|2011-11-25 11:00,25,90.07,90.52,90.05,90.49,409
20120301|2011-11-25 11:30,25,90.52,90.97,90.01,90.06,1103
20120301|2011-11-27 20:00,28,91.1,91.45,90.85,91.45,305
20120301|2011-11-27 20:30,28,91.45,91.5,91.3,91.4,73
20120301|2011-11-27 21:00,28,91.42,91.76,91.31,91.65,181
20120301|2011-11-27 21:30,28,91.74,91.83,91.74,91.79,25
20120301|2011-11-27 22:00,28,91.56,91.56,91.5,91.5,4
20120301|2011-11-27 22:30,28,91.42,91.6,91.42,91.6,3
20120301|2011-11-27 23:00,28,91.62,91.62,91.35,91.35,12
20120301|2011-11-27 23:30,28,91.31,91.31,91.07,91.1,52
20120301|2011-11-28 00:00,28,91.08,91.14,91.05,91.14,8
20120301|2011-11-28 00:30,28,91.41,91.72,91.41,91.72,58
20120301|2011-11-28 01:00,28,91.43,91.7,91.36,91.36,53
20120301|2011-11-28 01:30,28,91.3,91.41,91.3,91.4,29
20120301|2011-11-28 02:00,28,91.41,91.84,91.34,91.81,174
20120301|2011-11-28 02:30,28,91.75,92.39,91.73,92.39,233
20120301|2011-11-28 03:00,28,92.26,92.52,91.98,92.5,99
20120301|2011-11-28 03:30,28,92.4,92.52,92.26,92.32,23
20120301|2011-11-28 04:00,28,92.38,92.81,92.23,92.81,264
20120301|2011-11-28 04:30,28,92.53,92.64,92.05,92.05,87
20120301|2011-11-28 05:00,28,92.05,92.05,91.88,92.05,53
20120301|2011-11-28 05:30,28,92.05,92.37,91.98,92.17,11
20120301|2011-11-28 06:00,28,92,92.01,91.88,91.88,50
20120301|2011-11-28 06:30,28,91.95,91.95,91.67,91.83,76
20120301|2011-11-28 07:00,28,91.9,91.99,91.77,91.86,110
20120301|2011-11-28 07:30,28,91.94,92.03,91.88,91.99,95
20120301|2011-11-28 08:00,28,91.99,92.16,91.84,92,277
20120301|2011-11-28 08:30,28,92.1,92.4,92.01,92.23,172
20120301|2011-11-28 09:00,28,92.24,92.53,92.15,92.25,320
20120301|2011-11-28 09:30,28,92.25,92.53,91.52,91.8,747
20120301|2011-11-28 10:00,28,91.86,91.86,91.5,91.7,289
20120301|2011-11-28 10:30,28,91.68,91.83,91.55,91.55,254
20120301|2011-11-28 11:00,28,91.56,91.61,91.11,91.38,248
20120301|2011-11-28 11:30,28,91.39,91.39,91.12,91.12,168
20120301|2011-11-28 12:00,28,91.14,91.18,91.02,91.07,182
20120301|2011-11-28 12:30,28,91.1,91.3,91.03,91.04,182
20120301|2011-11-28 13:00,28,91.04,91.59,90.9,91.14,686
20120301|2011-11-28 20:00,29,91.34,91.34,91.05,91.18,59
20120301|2011-11-28 20:30,29,91.15,91.32,91.15,91.29,47
20120301|2011-11-28 21:00,29,91.27,91.34,91.26,91.34,11
20120301|2011-11-28 21:30,29,91.31,91.34,91.28,91.28,15
20120301|2011-11-28 22:00,29,91.26,91.26,91.16,91.16,30
20120301|2011-11-28 22:30,29,91.18,91.2,91.06,91.08,9
20120301|2011-11-28 23:00,29,91.15,91.2,91.15,91.2,4
20120301|2011-11-28 23:30,29,91.2,91.2,91.2,91.2,16
20120301|2011-11-29 00:00,29,91.1,91.19,91.06,91.1,34
20120301|2011-11-29 00:30,29,91.2,91.34,91.2,91.34,43
20120301|2011-11-29 01:00,29,91.11,91.29,91.11,91.29,7
20120301|2011-11-29 01:30,29,91.33,91.35,91.25,91.35,23
20120301|2011-11-29 02:00,29,91.35,91.35,91.25,91.25,9
20120301|2011-11-29 02:30,29,91.25,91.25,91.1,91.1,4
20120301|2011-11-29 03:00,29,91.1,91.1,90.7,90.7,195
20120301|2011-11-29 03:30,29,90.7,90.8,90.6,90.71,84
20120301|2011-11-29 04:00,29,90.81,91.21,90.81,90.88,65
20120301|2011-11-29 04:30,29,90.82,91.19,90.82,91,57
20120301|2011-11-29 05:00,29,91,91.05,91,91,9
20120301|2011-11-29 05:30,29,91,91,90.93,90.93,4
20120301|2011-11-29 06:00,29,91,91,90.9,90.91,63
20120301|2011-11-29 06:30,29,90.91,90.94,90.76,90.76,21
20120301|2011-11-29 07:00,29,90.75,90.93,90.6,90.7,125
20120301|2011-11-29 07:30,29,90.82,90.94,90.4,90.48,448
20120301|2011-11-29 08:00,29,90.42,90.75,90.3,90.56,262
20120301|2011-11-29 08:30,29,90.59,90.71,90.38,90.46,202
20120301|2011-11-29 09:00,29,90.45,90.6,90.15,90.26,525
20120301|2011-11-29 09:30,29,90.26,90.28,88.62,88.94,3098
20120301|2011-11-29 10:00,29,88.93,89.06,88.5,88.76,1112
20120301|2011-11-29 10:30,29,88.61,89.73,88.5,89.73,833
20120301|2011-11-29 11:00,29,89.61,90.2,89.61,89.99,703
20120301|2011-11-29 11:30,29,89.89,90.59,89.89,90.35,457
20120301|2011-11-29 12:00,29,90.35,90.59,90.26,90.46,278
20120301|2011-11-29 12:30,29,90.51,92.19,90.06,92.1,1470
20120301|2011-11-29 13:00,29,92.16,92.94,91.85,92.47,1800
20120301|2011-11-29 20:00,30,92.75,92.85,92.25,92.25,284
20120301|2011-11-29 20:30,30,92.26,92.3,92.05,92.05,46
20120301|2011-11-29 21:00,30,92.02,92.02,91.75,91.75,165
20120301|2011-11-29 21:30,30,91.7,91.9,91.7,91.9,49
20120301|2011-11-29 22:00,30,91.9,92.03,91.55,92.03,57
20120301|2011-11-29 22:30,30,92.04,92.04,92.04,92.04,1
20120301|2011-11-29 23:00,30,92.05,92.08,92,92,4
20120301|2011-11-29 23:30,30,92,92.13,91.85,91.9,59
20120301|2011-11-30 00:00,30,91.9,91.9,91.25,91.5,281
20120301|2011-11-30 00:30,30,91.5,91.5,91.2,91.47,138
20120301|2011-11-30 01:00,30,91.32,91.62,91.15,91.37,39
20120301|2011-11-30 01:30,30,91.39,91.39,91.37,91.37,11
20120301|2011-11-30 02:00,30,91.48,91.67,91.31,91.31,37
20120301|2011-11-30 02:30,30,91.27,91.27,91.01,91.12,108
20120301|2011-11-30 03:00,30,91.13,91.14,91.11,91.13,18
20120301|2011-11-30 03:30,30,91.2,91.2,91.1,91.1,15
20120301|2011-11-30 04:00,30,91.06,91.1,91.02,91.1,9
20120301|2011-11-30 04:30,30,91.15,91.2,91.06,91.09,12
20120301|2011-11-30 05:00,30,91.2,91.4,91.19,91.39,84
20120301|2011-11-30 05:30,30,91.4,91.85,91.4,91.61,70
20120301|2011-11-30 06:00,30,91.77,91.85,91.5,91.5,19
20120301|2011-11-30 06:30,30,91.5,92.45,91.5,92.35,286
20120301|2011-11-30 07:00,30,92.42,93.04,92.05,92.75,940
20120301|2011-11-30 07:30,30,92.87,93.67,92.87,93.6,1016
20120301|2011-11-30 08:00,30,93.67,93.67,93.17,93.33,344
20120301|2011-11-30 08:30,30,93.37,93.53,92.76,93.1,383
20120301|2011-11-30 09:00,30,93.31,93.4,92.73,93.34,284
20120301|2011-11-30 09:30,30,93.45,93.6,92.71,93.12,802
20120301|2011-11-30 10:00,30,93.03,93.4,92.51,92.75,538
20120301|2011-11-30 10:30,30,92.75,92.75,92.42,92.52,246
20120301|2011-11-30 11:00,30,92.52,92.64,91.12,91.24,617
20120301|2011-11-30 11:30,30,91.34,91.79,91.34,91.62,268
20120301|2011-11-30 12:00,30,91.58,91.8,91.31,91.74,175
20120301|2011-11-30 12:30,30,91.68,91.7,90.7,91.2,1214
20120301|2011-11-30 13:00,30,91.2,91.55,90.72,91.35,1184
20120301|2011-11-30 20:00,1,91.02,91.5,90.9,91.45,117
20120301|2011-11-30 20:30,1,91.4,91.73,91.4,91.73,46
20120301|2011-11-30 21:00,1,91.73,92.5,91.73,92.5,133
20120301|2011-11-30 21:30,1,92.5,92.7,92.4,92.7,71
20120301|2011-11-30 22:00,1,92.73,92.74,92.49,92.5,20
20120301|2011-11-30 22:30,1,92.69,92.77,92.5,92.66,16
20120301|2011-11-30 23:00,1,92.76,92.76,92.58,92.58,23
20120301|2011-11-30 23:30,1,92.58,92.58,92.3,92.32,66
20120301|2011-12-01 00:00,1,92.33,92.5,91.64,92.23,90
20120301|2011-12-01 00:30,1,92.23,92.6,92,92.45,72
20120301|2011-12-01 01:00,1,92.5,92.6,92.35,92.6,25
20120301|2011-12-01 01:30,1,92.6,92.62,92.58,92.6,10
20120301|2011-12-01 02:00,1,92.58,92.58,92.41,92.42,42
20120301|2011-12-01 02:30,1,92.21,92.56,91.6,92.15,194
20120301|2011-12-01 03:00,1,92.15,92.15,91.78,91.87,59
20120301|2011-12-01 03:30,1,92.08,92.15,92,92,44
20120301|2011-12-01 04:00,1,92.18,92.51,92.18,92.3,45
20120301|2011-12-01 04:30,1,92.3,92.3,92,92.1,56
20120301|2011-12-01 05:00,1,92.45,92.45,92.08,92.08,50
20120301|2011-12-01 05:30,1,92.41,92.47,92.33,92.42,12
20120301|2011-12-01 06:00,1,92.42,92.45,92.15,92.3,30
20120301|2011-12-01 06:30,1,92.4,92.4,92.2,92.34,26
20120301|2011-12-01 07:00,1,92.26,92.48,92.2,92.41,289
20120301|2011-12-01 07:30,1,92.43,92.44,91.42,92.2,313
20120301|2011-12-01 08:00,1,92.26,92.42,92.09,92.11,155
20120301|2011-12-01 08:30,1,92.2,92.44,91.81,92.44,283
20120301|2011-12-01 09:00,1,92.44,92.75,92.07,92.2,605
20120301|2011-12-01 09:30,1,92.2,92.32,91.51,91.75,999
20120301|2011-12-01 10:00,1,91.71,91.86,91.09,91.22,718
20120301|2011-12-01 10:30,1,91.24,91.34,90.92,91.09,267
20120301|2011-12-01 11:00,1,91.05,91.28,91.03,91.17,109
20120301|2011-12-01 11:30,1,91.15,91.31,91.01,91.3,220
20120301|2011-12-01 12:00,1,91.24,91.35,91.01,91.21,201
20120301|2011-12-01 12:30,1,91.2,91.38,91.01,91.2,453
20120301|2011-12-01 13:00,1,91.21,91.65,90.83,91.02,816
20120301|2011-12-01 20:00,2,91.24,91.37,91,91.37,63
20120301|2011-12-01 20:30,2,91.5,91.5,91.37,91.46,30
20120301|2011-12-01 21:00,2,91.48,91.55,91.35,91.52,29
20120301|2011-12-01 21:30,2,91.54,91.55,91.29,91.29,26
20120301|2011-12-01 22:00,2,91.26,91.26,91.2,91.2,6
20120301|2011-12-01 22:30,2,91.49,91.49,91.49,91.49,1
20120301|2011-12-01 23:30,2,91.21,91.57,91.21,91.57,30
20120301|2011-12-02 00:00,2,91.57,91.7,91.57,91.7,22
20120301|2011-12-02 00:30,2,91.62,91.7,91.6,91.6,3
20120301|2011-12-02 01:00,2,91.73,91.73,91.6,91.6,2
20120301|2011-12-02 01:30,2,91.6,91.6,91.6,91.6,1
20120301|2011-12-02 02:00,2,91.45,91.74,91.3,91.55,26
20120301|2011-12-02 02:30,2,91.7,91.7,91.55,91.6,9
20120301|2011-12-02 03:00,2,91.55,91.55,91.35,91.35,19
20120301|2011-12-02 03:30,2,91.46,91.46,91.3,91.3,13
20120301|2011-12-02 04:00,2,91.49,91.49,91.45,91.45,3
20120301|2011-12-02 04:30,2,91.5,91.5,91.31,91.4,32
20120301|2011-12-02 05:00,2,91.32,91.32,91.32,91.32,2
20120301|2011-12-02 05:30,2,91.32,91.5,91.32,91.4,35
20120301|2011-12-02 06:00,2,91.5,91.5,91.44,91.5,12
20120301|2011-12-02 06:30,2,91.5,92.27,91.42,91.93,257
20120301|2011-12-02 07:00,2,91.96,92.18,91.8,92.02,161
20120301|2011-12-02 07:30,2,92.1,92.12,91.78,91.99,139
20120301|2011-12-02 08:00,2,91.83,92.07,91.35,91.5,150
20120301|2011-12-02 08:30,2,91.64,91.8,91.39,91.74,134
20120301|2011-12-02 09:00,2,91.78,91.79,91.3,91.58,65
20120301|2011-12-02 09:30,2,91.63,91.65,91.25,91.65,383
20120301|2011-12-02 10:00,2,91.58,91.6,91.1,91.3,287
20120301|2011-12-02 10:30,2,91.43,91.45,90.92,91.37,387
20120301|2011-12-02 11:00,2,91.4,91.72,91.25,91.6,214
20120301|2011-12-02 11:30,2,91.6,91.6,91.4,91.41,80
20120301|2011-12-02 12:00,2,91.44,91.79,91.32,91.43,125
20120301|2011-12-02 12:30,2,91.5,91.73,91.38,91.71,73
20120301|2011-12-02 13:00,2,91.61,92,91.6,91.96,538
20120301|2011-12-04 20:00,5,91.84,91.86,91.84,91.84,8
20120301|2011-12-04 20:30,5,91.84,91.92,91.75,91.92,29
20120301|2011-12-04 21:00,5,91.89,92,91.89,92,11
20120301|2011-12-04 21:30,5,92.06,92.16,92.06,92.16,4
20120301|2011-12-04 22:00,5,91.93,91.93,91.93,91.93,1
20120301|2011-12-04 23:00,5,92.05,92.14,92.05,92.05,5
20120301|2011-12-04 23:30,5,92.15,92.17,92.15,92.17,3
20120301|2011-12-05 00:00,5,92.17,92.17,92.09,92.09,14
20120301|2011-12-05 00:30,5,92.17,92.27,91.9,92.05,36
20120301|2011-12-05 01:00,5,92.06,92.06,92.05,92.05,2
20120301|2011-12-05 01:30,5,92.15,92.17,92.15,92.15,21
20120301|2011-12-05 02:00,5,92.15,92.27,92.15,92.27,23
20120301|2011-12-05 02:30,5,92.25,92.45,92.25,92.45,39
20120301|2011-12-05 03:00,5,92.35,92.46,92.28,92.46,69
20120301|2011-12-05 03:30,5,92.32,92.32,92.32,92.32,16
20120301|2011-12-05 04:30,5,92.34,92.65,92.3,92.65,171
20120301|2011-12-05 05:30,5,92.64,92.65,92.64,92.65,5
20120301|2011-12-05 06:00,5,92.64,92.7,92.57,92.7,9
20120301|2011-12-05 06:30,5,92.6,92.67,92.24,92.28,72
20120301|2011-12-05 07:00,5,92.31,92.48,92.26,92.34,78
20120301|2011-12-05 07:30,5,92.35,92.35,92.21,92.3,104
20120301|2011-12-05 08:00,5,92.3,92.64,92.26,92.62,128
20120301|2011-12-05 08:30,5,92.49,92.61,92.05,92.29,206
20120301|2011-12-05 09:00,5,92.29,92.61,91.9,91.99,385
20120301|2011-12-05 09:30,5,92.02,92.8,91.54,92.15,907
20120301|2011-12-05 10:00,5,92.12,92.44,92,92.04,380
20120301|2011-12-05 10:30,5,92.09,92.43,91.95,92.03,218
20120301|2011-12-05 11:00,5,92.01,92.01,91.85,91.99,207
20120301|2011-12-05 11:30,5,91.92,92.28,91.91,92.21,107
20120301|2011-12-05 12:00,5,92.11,92.25,91.98,92.11,86
20120301|2011-12-05 12:30,5,92.11,92.12,91.82,91.84,178
20120301|2011-12-05 13:00,5,91.9,92.45,91.75,91.92,630
20120301|2011-12-05 20:00,6,92.75,92.92,92.46,92.91,174
20120301|2011-12-05 20:30,6,92.83,92.91,92.58,92.74,83
20120301|2011-12-05 21:00,6,92.84,92.95,92.76,92.86,32
20120301|2011-12-05 21:30,6,92.74,92.74,92.58,92.58,17
20120301|2011-12-05 22:00,6,92.58,92.58,92.15,92.15,39
20120301|2011-12-05 22:30,6,92.07,92.07,91.51,91.88,95
20120301|2011-12-05 23:00,6,91.99,91.99,91.99,91.99,3
20120301|2011-12-05 23:30,6,92.04,92.45,92.04,92.45,62
20120301|2011-12-06 00:00,6,92.4,92.5,92.4,92.5,9
20120301|2011-12-06 00:30,6,92.63,92.63,92.5,92.5,11
20120301|2011-12-06 01:00,6,92.33,92.36,92.25,92.25,22
20120301|2011-12-06 01:30,6,92.25,92.26,92.22,92.26,13
20120301|2011-12-06 02:00,6,92.29,92.51,92.29,92.51,36
20120301|2011-12-06 02:30,6,92.54,92.62,92.46,92.5,20
20120301|2011-12-06 03:00,6,92.62,92.66,92.5,92.52,63
20120301|2011-12-06 03:30,6,92.51,92.6,92.48,92.58,15
20120301|2011-12-06 04:00,6,92.61,92.66,92.5,92.5,13
20120301|2011-12-06 04:30,6,92.48,92.67,92.48,92.52,77
20120301|2011-12-06 05:00,6,92.49,92.68,92.46,92.67,193
20120301|2011-12-06 05:30,6,92.67,92.69,92.63,92.65,13
20120301|2011-12-06 06:00,6,92.66,92.69,92.6,92.69,42
20120301|2011-12-06 06:30,6,92.69,92.71,92.59,92.59,48
20120301|2011-12-06 07:00,6,92.52,92.6,92.24,92.41,195
20120301|2011-12-06 07:30,6,92.4,92.55,92.4,92.52,140
20120301|2011-12-06 08:00,6,92.5,92.79,92.5,92.66,201
20120301|2011-12-06 08:30,6,92.64,92.75,92.3,92.75,353
20120301|2011-12-06 09:00,6,92.75,92.85,92.68,92.72,387
20120301|2011-12-06 09:30,6,92.7,92.98,92.7,92.83,614
20120301|2011-12-06 10:00,6,92.85,93.14,92.71,92.95,792
20120301|2011-12-06 10:30,6,92.95,93.05,92.71,93.04,270
20120301|2011-12-06 11:00,6,93.02,93.33,92.97,93.32,890
20120301|2011-12-06 11:30,6,93.28,93.8,93.14,93.61,1347
20120301|2011-12-06 12:00,6,93.61,93.71,93.2,93.64,377
20120301|2011-12-06 12:30,6,93.61,93.93,93.61,93.86,700
20120301|2011-12-06 13:00,6,93.73,93.85,93.25,93.58,894
20120301|2011-12-06 20:00,7,93.48,93.5,93.05,93.25,83
20120301|2011-12-06 20:30,7,93.35,93.35,93.26,93.35,8
20120301|2011-12-06 21:00,7,93.42,93.42,93.42,93.42,2
20120301|2011-12-06 21:30,7,93.45,93.5,93.45,93.5,5
20120301|2011-12-06 22:00,7,93.49,93.49,93.31,93.31,9
20120301|2011-12-06 22:30,7,93.3,93.3,93.25,93.26,10
20120301|2011-12-06 23:30,7,93.44,93.58,93.44,93.5,18
20120301|2011-12-07 00:00,7,93.65,93.8,93.48,93.5,24
20120301|2011-12-07 00:30,7,93.65,93.65,93.65,93.65,2
20120301|2011-12-07 01:00,7,93.65,93.8,93.65,93.79,13
20120301|2011-12-07 01:30,7,93.74,93.74,93.61,93.61,3
20120301|2011-12-07 02:00,7,93.41,93.7,93.41,93.57,24
20120301|2011-12-07 02:30,7,93.69,93.69,93.48,93.48,4
20120301|2011-12-07 03:00,7,93.48,93.65,93.48,93.65,27
20120301|2011-12-07 04:00,7,93.45,93.55,93.45,93.55,2
20120301|2011-12-07 04:30,7,93.55,93.55,92.87,92.87,99
20120301|2011-12-07 05:00,7,92.91,93.17,92.9,93.17,35
20120301|2011-12-07 05:30,7,93.13,93.17,93.08,93.17,10
20120301|2011-12-07 06:00,7,93,93.24,93,93.05,26
20120301|2011-12-07 06:30,7,93.24,93.24,93,93,15
20120301|2011-12-07 07:00,7,93.05,93.19,92.9,93.03,182
20120301|2011-12-07 07:30,7,93.06,93.27,93,93.09,32
20120301|2011-12-07 08:00,7,93.05,93.15,92.8,93.06,150
20120301|2011-12-07 08:30,7,92.95,92.97,91.8,92.01,628
20120301|2011-12-07 09:00,7,92.01,92.39,91.84,92.29,255
20120301|2011-12-07 09:30,7,92.3,92.4,91.75,92.14,1066
20120301|2011-12-07 10:00,7,92.14,92.32,92.01,92.3,367
20120301|2011-12-07 10:30,7,92.26,92.64,92.11,92.39,206
20120301|2011-12-07 11:00,7,92.39,92.5,92.18,92.47,236
20120301|2011-12-07 11:30,7,92.48,92.5,92.33,92.33,269
20120301|2011-12-07 12:00,7,92.37,92.5,92.26,92.46,186
20120301|2011-12-07 12:30,7,92.49,92.5,92.3,92.46,178
20120301|2011-12-07 13:00,7,92.48,92.5,92.12,92.4,501
20120301|2011-12-07 20:00,8,92.59,92.99,92.31,92.77,97
20120301|2011-12-07 20:30,8,92.6,92.6,92.47,92.5,4
20120301|2011-12-07 21:00,8,92.5,92.5,92.05,92.06,76
20120301|2011-12-07 21:30,8,92.29,92.3,92.22,92.22,11
20120301|2011-12-07 22:00,8,92.3,92.4,92.3,92.4,5
20120301|2011-12-07 22:30,8,92.4,92.4,92.4,92.4,13
20120301|2011-12-07 23:00,8,92.36,92.56,92.36,92.56,7
20120301|2011-12-07 23:30,8,92.4,92.52,92.4,92.52,3
20120301|2011-12-08 00:00,8,92.4,92.4,92.4,92.4,3
20120301|2011-12-08 00:30,8,92.55,92.55,92.53,92.55,5
20120301|2011-12-08 01:00,8,92.64,92.64,92.46,92.46,4
20120301|2011-12-08 02:00,8,92.39,92.39,92.39,92.39,1
20120301|2011-12-08 02:30,8,92.55,92.55,92.46,92.46,4
20120301|2011-12-08 03:00,8,92.46,92.55,92.2,92.2,28
20120301|2011-12-08 03:30,8,92.3,92.3,92.2,92.24,11
20120301|2011-12-08 04:00,8,92.21,92.21,92.09,92.09,11
20120301|2011-12-08 04:30,8,92.11,92.27,92.04,92.1,32
20120301|2011-12-08 05:00,8,92.17,92.29,92.16,92.16,24
20120301|2011-12-08 05:30,8,92.12,92.12,92.01,92.01,3
20120301|2011-12-08 06:00,8,92.26,92.5,92.26,92.33,29
20120301|2011-12-08 06:30,8,92.3,92.39,92.2,92.39,38
20120301|2011-12-08 07:00,8,92.39,92.44,91.95,92.31,105
20120301|2011-12-08 07:30,8,92.35,92.35,91.75,91.75,269
20120301|2011-12-08 08:00,8,91.97,92.3,91.79,91.91,74
20120301|2011-12-08 08:30,8,92.06,92.2,92.04,92.17,153
20120301|2011-12-08 09:00,8,92.1,92.12,91.85,91.86,155
20120301|2011-12-08 09:30,8,91.88,92.06,91.75,91.9,400
20120301|2011-12-08 10:00,8,91.8,92.23,91.8,92,305
20120301|2011-12-08 10:30,8,92,92.23,91.86,92.23,89
20120301|2011-12-08 11:00,8,92.09,92.09,91.92,92,95
20120301|2011-12-08 11:30,8,91.98,92.04,91.8,91.82,81
20120301|2011-12-08 12:00,8,91.9,92.03,91.7,91.82,276
20120301|2011-12-08 12:30,8,91.81,91.94,91.66,91.85,220
20120301|2011-12-08 13:00,8,91.88,92.19,91.88,92.1,507
20120301|2011-12-08 20:00,9,91.95,92.43,91.86,92.37,60
20120301|2011-12-08 20:30,9,92.32,92.41,91.91,92.05,23
20120301|2011-12-08 21:00,9,92.08,92.08,92.07,92.07,3
20120301|2011-12-08 21:30,9,92.05,92.05,92.05,92.05,10
20120301|2011-12-08 22:00,9,92.05,92.43,92.05,92.42,31
20120301|2011-12-08 22:30,9,92.42,92.44,92.4,92.4,4
20120301|2011-12-08 23:30,9,92.3,92.3,92.3,92.3,1
20120301|2011-12-09 00:00,9,92.3,92.37,92.3,92.37,10
20120301|2011-12-09 00:30,9,92.16,92.5,92.15,92.48,27
20120301|2011-12-09 01:00,9,92.13,92.64,92.13,92.64,27
20120301|2011-12-09 01:30,9,92.64,92.75,92.48,92.48,16
20120301|2011-12-09 02:00,9,92.5,92.73,92.12,92.27,16
20120301|2011-12-09 02:30,9,92.52,92.65,92.52,92.65,2
20120301|2011-12-09 03:00,9,92.63,92.63,92.63,92.63,1
20120301|2011-12-09 03:30,9,92.45,92.45,92.45,92.45,13
20120301|2011-12-09 04:00,9,92.4,92.5,92.4,92.5,17
20120301|2011-12-09 04:30,9,92.43,92.45,92.16,92.16,13
20120301|2011-12-09 05:00,9,92.26,92.29,92.13,92.29,18
20120301|2011-12-09 05:30,9,92.13,92.28,92.12,92.28,6
20120301|2011-12-09 06:00,9,92.25,92.37,92.25,92.37,17
20120301|2011-12-09 06:30,9,92.3,92.3,92.15,92.15,4
20120301|2011-12-09 07:00,9,92.08,92.19,91.86,92.12,141
20120301|2011-12-09 07:30,9,92.19,92.23,90.58,90.75,1892
20120301|2011-12-09 08:00,9,90.67,91.11,90.67,90.94,320
20120301|2011-12-09 08:30,9,90.9,91.17,90.73,91.09,114
20120301|2011-12-09 09:00,9,91.11,91.17,90.9,91,244
20120301|2011-12-09 09:30,9,90.98,91.19,90.74,90.85,601
20120301|2011-12-09 10:00,9,90.99,91,90.62,90.8,509
20120301|2011-12-09 10:30,9,90.84,90.97,90.59,90.61,379
20120301|2011-12-09 11:00,9,90.6,90.64,90.58,90.59,227
20120301|2011-12-09 11:30,9,90.58,90.75,90.57,90.6,253
20120301|2011-12-09 12:00,9,90.6,90.65,90.57,90.62,211
20120301|2011-12-09 12:30,9,90.62,90.74,90.2,90.2,782
20120301|2011-12-09 13:00,9,90.25,90.54,90.15,90.16,1195
20120301|2011-12-11 20:00,12,90.45,90.84,90.24,90.7,182
20120301|2011-12-11 20:30,12,90.79,90.84,90.75,90.81,27
20120301|2011-12-11 21:00,12,90.82,90.82,90.2,90.27,193
20120301|2011-12-11 21:30,12,90.38,90.38,90.17,90.33,23
20120301|2011-12-11 22:00,12,90.24,90.37,90.24,90.37,9
20120301|2011-12-11 22:30,12,90.4,90.58,90.4,90.5,25
20120301|2011-12-11 23:00,12,90.55,90.6,90.5,90.5,34
20120301|2011-12-11 23:30,12,90.59,90.6,90.55,90.55,4
20120301|2011-12-12 00:00,12,90.5,90.64,90.5,90.55,79
20120301|2011-12-12 00:30,12,90.64,90.75,90.5,90.5,44
20120301|2011-12-12 01:00,12,90.5,90.5,90.45,90.45,9
20120301|2011-12-12 01:30,12,90.31,90.31,90.08,90.1,80
20120301|2011-12-12 02:00,12,90.2,90.2,90.08,90.2,36
20120301|2011-12-12 02:30,12,90.38,90.46,90.14,90.43,17
20120301|2011-12-12 03:00,12,90.45,90.45,90.05,90.05,61
20120301|2011-12-12 03:30,12,90.13,90.15,90.02,90.15,38
20120301|2011-12-12 04:00,12,90.15,90.25,90.15,90.17,16
20120301|2011-12-12 04:30,12,90.27,90.42,90.12,90.3,31
20120301|2011-12-12 05:00,12,90.42,90.42,90.16,90.16,47
20120301|2011-12-12 05:30,12,90.24,90.24,90,90,135
20120301|2011-12-12 06:00,12,90,90.12,90,90.01,50
20120301|2011-12-12 06:30,12,90.01,90.11,89.82,89.82,91
20120301|2011-12-12 07:00,12,89.9,90.01,89.56,89.68,313
20120301|2011-12-12 07:30,12,89.61,89.86,89.61,89.76,84
20120301|2011-12-12 08:00,12,89.77,89.77,88.66,88.85,1127
20120301|2011-12-12 08:30,12,88.83,88.91,88.68,88.7,290
20120301|2011-12-12 09:00,12,88.68,88.75,88.64,88.67,371
20120301|2011-12-12 09:30,12,88.64,88.77,87.09,87.12,2683
20120301|2011-12-12 10:00,12,87.17,87.89,87.11,87.5,718
20120301|2011-12-12 10:30,12,87.5,87.69,87.13,87.2,524
20120301|2011-12-12 11:00,12,87.2,88,87.16,87.22,505
20120301|2011-12-12 11:30,12,87.24,87.6,87.23,87.5,615
20120301|2011-12-12 12:00,12,87.43,87.5,87.23,87.48,267
20120301|2011-12-12 12:30,12,87.5,87.79,87.16,87.36,273
20120301|2011-12-12 13:00,12,87.5,87.5,87.06,87.06,1221
20120301|2011-12-12 20:00,13,87.16,87.45,87.07,87.08,182
20120301|2011-12-12 20:30,13,87.14,87.3,87.07,87.26,106
20120301|2011-12-12 21:00,13,87.25,87.25,87.12,87.12,7
20120301|2011-12-12 21:30,13,87.28,87.3,87.2,87.28,10
20120301|2011-12-12 22:00,13,87.26,87.26,87.16,87.16,7
20120301|2011-12-12 22:30,13,87.2,87.2,87.2,87.2,2
20120301|2011-12-12 23:00,13,87.27,87.3,87.2,87.2,8
20120301|2011-12-12 23:30,13,87.3,87.3,87.18,87.18,23
20120301|2011-12-13 00:00,13,87.21,87.21,87.21,87.21,4
20120301|2011-12-13 00:30,13,87.18,87.31,87.18,87.2,42
20120301|2011-12-13 01:00,13,87.18,87.3,87.18,87.3,2
20120301|2011-12-13 01:30,13,87.23,87.23,86.63,86.69,322
20120301|2011-12-13 02:00,13,86.65,87.21,86.63,86.76,110
20120301|2011-12-13 02:30,13,86.76,86.79,86.66,86.72,34
20120301|2011-12-13 03:00,13,86.66,86.89,86.66,86.89,48
20120301|2011-12-13 03:30,13,86.7,87,86.7,86.9,35
20120301|2011-12-13 04:00,13,86.93,86.99,86.77,86.99,14
20120301|2011-12-13 04:30,13,87,87.25,87,87.23,43
20120301|2011-12-13 05:00,13,87.24,87.41,87.1,87.1,51
20120301|2011-12-13 05:30,13,87.2,87.2,87,87.15,63
20120301|2011-12-13 06:00,13,87.15,87.2,87.05,87.13,57
20120301|2011-12-13 06:30,13,87.11,87.3,87.1,87.2,27
20120301|2011-12-13 07:00,13,87.2,87.2,86.63,86.97,116
20120301|2011-12-13 07:30,13,86.94,87.7,86.63,87.37,466
20120301|2011-12-13 08:00,13,87.25,87.35,86.96,87.35,213
20120301|2011-12-13 08:30,13,87.25,88.22,87.16,87.29,581
20120301|2011-12-13 09:00,13,87.39,87.64,87.17,87.5,552
20120301|2011-12-13 09:30,13,87.42,87.5,87.16,87.19,757
20120301|2011-12-13 10:00,13,87.18,87.29,87.01,87.17,645
20120301|2011-12-13 10:30,13,87.15,87.2,87.06,87.14,164
20120301|2011-12-13 11:00,13,87.1,87.26,87.09,87.2,256
20120301|2011-12-13 11:30,13,87.22,87.25,87.1,87.12,159
20120301|2011-12-13 12:00,13,87.14,87.25,87.1,87.22,143
20120301|2011-12-13 12:30,13,87.22,87.5,87.22,87.37,278
20120301|2011-12-13 13:00,13,87.37,87.44,87.16,87.16,850
20120301|2011-12-13 20:00,14,87.31,87.31,86.76,86.78,57
20120301|2011-12-13 20:30,14,86.79,87,86.71,86.98,41
20120301|2011-12-13 21:00,14,87,87.08,87,87.06,9
20120301|2011-12-13 21:30,14,87.06,87.06,86.93,86.93,6
20120301|2011-12-13 22:00,14,86.9,87.21,86.9,86.91,11
20120301|2011-12-13 22:30,14,86.86,86.92,86.85,86.91,11
20120301|2011-12-13 23:00,14,87.18,87.19,87.04,87.19,19
20120301|2011-12-13 23:30,14,87.19,87.2,87.06,87.1,26
20120301|2011-12-14 00:00,14,87.1,87.11,87.1,87.11,6
20120301|2011-12-14 00:30,14,87.21,87.32,87.21,87.32,30
20120301|2011-12-14 01:00,14,87.32,87.32,87.07,87.15,17
20120301|2011-12-14 01:30,14,87.15,87.32,87.15,87.29,21
20120301|2011-12-14 02:00,14,87.29,87.39,87.2,87.28,42
20120301|2011-12-14 02:30,14,87.4,87.42,87.14,87.16,39
20120301|2011-12-14 03:00,14,87.16,87.16,87.08,87.16,63
20120301|2011-12-14 03:30,14,87.16,87.4,87.16,87.3,63
20120301|2011-12-14 04:00,14,87.4,87.4,87.3,87.4,17
20120301|2011-12-14 04:30,14,87.4,87.4,87.1,87.1,25
20120301|2011-12-14 05:00,14,87.11,87.11,86.86,86.9,109
20120301|2011-12-14 05:30,14,86.9,86.9,86.5,86.56,288
20120301|2011-12-14 06:00,14,86.55,86.67,86.43,86.5,182
20120301|2011-12-14 06:30,14,86.54,86.54,86.17,86.19,228
20120301|2011-12-14 07:00,14,86.35,86.35,86.02,86.1,231
20120301|2011-12-14 07:30,14,86.28,86.35,86.14,86.22,155
20120301|2011-12-14 08:00,14,86.22,86.35,86.04,86.32,241
20120301|2011-12-14 08:30,14,86.31,86.68,86.21,86.24,416
20120301|2011-12-14 09:00,14,86.24,86.24,85.56,86,571
20120301|2011-12-14 09:30,14,85.89,86.01,85.11,85.22,1513
20120301|2011-12-14 10:00,14,85.25,85.43,85.01,85.25,1025
20120301|2011-12-14 10:30,14,85.27,85.32,84.35,84.59,1211
20120301|2011-12-14 11:00,14,84.6,85.25,84.51,85.16,763
20120301|2011-12-14 11:30,14,85.11,85.24,84.88,85.12,493
20120301|2011-12-14 12:00,14,85.16,85.2,85.03,85.1,237
20120301|2011-12-14 12:30,14,85.15,85.17,84.82,85.02,629
20120301|2011-12-14 13:00,14,85.02,85.35,85.02,85.09,965
20120301|2011-12-14 20:00,15,85.12,85.6,85.12,85.55,53
20120301|2011-12-14 20:30,15,85.64,85.82,85.64,85.76,22
20120301|2011-12-14 21:00,15,85.95,86.44,85.95,86.43,63
20120301|2011-12-14 21:30,15,86.13,86.13,86.13,86.13,2
20120301|2011-12-14 22:00,15,85.89,85.89,85.6,85.6,50
20120301|2011-12-14 22:30,15,85.64,85.64,85.12,85.43,106
20120301|2011-12-14 23:00,15,85.5,85.69,85.5,85.69,4
20120301|2011-12-14 23:30,15,85.4,85.87,85.4,85.87,78
20120301|2011-12-15 00:00,15,85.68,85.68,85.5,85.5,6
20120301|2011-12-15 00:30,15,85.52,85.52,85.5,85.5,11
20120301|2011-12-15 01:00,15,85.5,85.5,85.41,85.41,3
20120301|2011-12-15 01:30,15,85.34,86.25,85.34,86.25,121
20120301|2011-12-15 02:00,15,86.32,86.35,86.18,86.18,50
20120301|2011-12-15 02:30,15,86.15,86.18,86.09,86.09,12
20120301|2011-12-15 03:00,15,86,86,85.66,85.66,7
20120301|2011-12-15 03:30,15,85.58,85.7,85.35,85.57,45
20120301|2011-12-15 04:00,15,85.6,86,85.6,86,24
20120301|2011-12-15 04:30,15,85.9,86.03,85.9,86.03,9
20120301|2011-12-15 05:00,15,86.08,86.12,85.9,85.9,23
20120301|2011-12-15 05:30,15,85.8,85.8,85.62,85.65,23
20120301|2011-12-15 06:00,15,85.66,85.66,85.5,85.6,75
20120301|2011-12-15 06:30,15,85.62,85.75,85.62,85.65,29
20120301|2011-12-15 07:00,15,85.64,85.87,85.63,85.82,33
20120301|2011-12-15 07:30,15,85.91,85.95,85.15,85.65,116
20120301|2011-12-15 08:00,15,85.8,85.8,85.25,85.65,156
20120301|2011-12-15 08:30,15,85.65,85.73,85.4,85.6,90
20120301|2011-12-15 09:00,15,85.52,85.63,85.22,85.22,193
20120301|2011-12-15 09:30,15,85.2,85.82,85,85.72,916
20120301|2011-12-15 10:00,15,85.62,86.05,85.31,86.01,703
20120301|2011-12-15 10:30,15,86.04,86.35,85.89,86.08,700
20120301|2011-12-15 11:00,15,86.12,86.28,86.06,86.06,287
20120301|2011-12-15 11:30,15,86,86.69,85.88,86.34,591
20120301|2011-12-15 12:00,15,86.32,86.44,85.8,86.37,277
20120301|2011-12-15 12:30,15,86.35,86.71,86.06,86.21,337
20120301|2011-12-15 13:00,15,86.21,86.59,86,86,641
20120301|2011-12-15 20:00,16,86.8,86.85,86.3,86.75,60
20120301|2011-12-15 20:30,16,86.75,88.29,86.75,88.29,475
20120301|2011-12-15 21:00,16,88.2,88.28,87.45,87.45,88
20120301|2011-12-15 21:30,16,87.6,88,87.56,87.9,14
20120301|2011-12-15 22:00,16,87.8,87.8,87.61,87.61,4
20120301|2011-12-15 22:30,16,87.61,87.66,87.59,87.66,6
20120301|2011-12-15 23:00,16,87.7,87.7,87.66,87.66,2
20120301|2011-12-15 23:30,16,87.62,87.62,87.55,87.55,6
20120301|2011-12-16 00:00,16,87.55,87.56,87.5,87.55,19
20120301|2011-12-16 00:30,16,87.55,87.65,87.5,87.55,16
20120301|2011-12-16 01:00,16,87.59,87.69,87.55,87.55,25
20120301|2011-12-16 01:30,16,87.55,87.7,87.45,87.5,41
20120301|2011-12-16 02:00,16,87.5,87.5,86.83,87.3,212
20120301|2011-12-16 02:30,16,87.27,87.3,86.97,87.24,83
20120301|2011-12-16 03:00,16,87.23,87.65,87,87.08,79
20120301|2011-12-16 03:30,16,87.24,87.25,87.15,87.15,19
20120301|2011-12-16 04:00,16,87.07,87.15,87.07,87.15,15
20120301|2011-12-16 04:30,16,87.15,87.44,87.15,87.44,38
20120301|2011-12-16 05:00,16,87.27,87.27,87.27,87.27,1
20120301|2011-12-16 05:30,16,87.36,87.36,87.24,87.24,5
20120301|2011-12-16 06:00,16,87.35,87.36,87.2,87.3,18
20120301|2011-12-16 06:30,16,87.42,87.83,87.2,87.2,90
20120301|2011-12-16 07:00,16,87.25,87.52,87.16,87.52,110
20120301|2011-12-16 07:30,16,87.53,87.6,87.25,87.3,81
20120301|2011-12-16 08:00,16,87.3,87.3,86.92,87.11,102
20120301|2011-12-16 08:30,16,87.1,87.32,86.82,87.05,206
20120301|2011-12-16 09:00,16,87.2,87.33,87.01,87.01,116
20120301|2011-12-16 09:30,16,86.96,87.24,86.35,86.8,544
20120301|2011-12-16 10:00,16,86.77,86.92,85.58,86.61,532
20120301|2011-12-16 10:30,16,86.61,86.61,86.17,86.41,103
20120301|2011-12-16 11:00,16,86.35,86.57,86.2,86.26,74
20120301|2011-12-16 11:30,16,86.25,86.25,85.85,85.95,94
20120301|2011-12-16 12:00,16,85.95,86.03,85.63,85.91,211
20120301|2011-12-16 12:30,16,86.03,86.03,85.7,85.98,115
20120301|2011-12-16 13:00,16,85.93,86.46,85.87,86.07,451
20120301|2011-12-18 20:00,19,86.24,86.6,86.05,86.25,152
20120301|2011-12-18 20:30,19,86.26,86.38,86.25,86.38,23
20120301|2011-12-18 21:00,19,86.38,86.41,86.3,86.4,8
20120301|2011-12-18 21:30,19,86.5,86.72,86.41,86.41,24
20120301|2011-12-18 22:00,19,86.42,86.42,86.35,86.35,8
20120301|2011-12-18 22:30,19,86.4,86.4,86.4,86.4,1
20120301|2011-12-18 23:00,19,86.4,86.4,86.4,86.4,2
20120301|2011-12-18 23:30,19,86.64,87.24,86.5,86.95,37
20120301|2011-12-19 00:00,19,86.95,86.95,86.79,86.79,14
20120301|2011-12-19 00:30,19,86.7,86.7,86.69,86.69,3
20120301|2011-12-19 01:00,19,86.77,86.78,86.61,86.61,14
20120301|2011-12-19 01:30,19,86.61,86.61,86.6,86.6,17
20120301|2011-12-19 02:00,19,86.61,86.79,86.61,86.7,22
20120301|2011-12-19 02:30,19,86.75,86.79,86.7,86.79,36
20120301|2011-12-19 03:00,19,86.79,86.85,86.79,86.8,17
20120301|2011-12-19 03:30,19,86.85,87.24,86.79,87.02,89
20120301|2011-12-19 04:00,19,87.04,87.5,87.02,87.33,67
20120301|2011-12-19 04:30,19,87.33,87.4,87.33,87.4,5
20120301|2011-12-19 05:00,19,87.3,87.3,87.2,87.2,16
20120301|2011-12-19 05:30,19,86.94,87.26,86.62,86.73,51
20120301|2011-12-19 06:00,19,86.73,86.93,86.67,86.93,40
20120301|2011-12-19 06:30,19,86.77,87.27,86.77,87.27,24
20120301|2011-12-19 07:00,19,87.15,87.36,86.67,86.67,89
20120301|2011-12-19 07:30,19,86.9,86.96,86.8,86.89,9
20120301|2011-12-19 08:00,19,87,87.06,86.67,87.06,90
20120301|2011-12-19 08:30,19,86.87,87.12,86.86,86.86,23
20120301|2011-12-19 09:00,19,86.86,86.86,85.9,86.27,410
20120301|2011-12-19 09:30,19,86.15,87.4,86,87.24,716
20120301|2011-12-19 10:00,19,87.22,87.35,86.97,87.18,333
20120301|2011-12-19 10:30,19,87.22,87.24,86.85,87.05,159
20120301|2011-12-19 11:00,19,87.03,87.03,86.61,86.75,131
20120301|2011-12-19 11:30,19,86.7,86.79,86.59,86.66,113
20120301|2011-12-19 12:00,19,86.68,86.97,86.68,86.89,81
20120301|2011-12-19 12:30,19,86.89,87,86.85,86.96,168
20120301|2011-12-19 13:00,19,87,87.31,86.9,87.1,462
20120301|2011-12-19 20:00,20,87,87.12,86.95,87.05,19
20120301|2011-12-19 20:30,20,86.97,86.97,86.9,86.9,14
20120301|2011-12-19 21:00,20,87.26,87.27,87.17,87.17,5
20120301|2011-12-19 21:30,20,87.22,87.36,87.22,87.36,6
20120301|2011-12-19 22:00,20,87.34,87.37,87.06,87.06,7
20120301|2011-12-19 22:30,20,87.06,87.27,87.05,87.27,5
20120301|2011-12-19 23:00,20,87.11,87.14,87.11,87.14,2
20120301|2011-12-19 23:30,20,87.2,87.2,87.19,87.19,3
20120301|2011-12-20 00:00,20,87.2,87.37,87.2,87.37,19
20120301|2011-12-20 00:30,20,87.32,87.45,87.32,87.42,19
20120301|2011-12-20 01:00,20,87.45,87.47,87.41,87.44,14
20120301|2011-12-20 01:30,20,87.44,87.47,87.41,87.41,13
20120301|2011-12-20 02:00,20,87.47,87.47,87.41,87.41,10
20120301|2011-12-20 02:30,20,87.42,87.48,87.42,87.46,36
20120301|2011-12-20 03:00,20,87.55,87.68,87.42,87.42,36
20120301|2011-12-20 03:30,20,87.41,87.59,87.41,87.58,11
20120301|2011-12-20 04:00,20,87.69,87.75,87.66,87.74,12
20120301|2011-12-20 04:30,20,87.53,87.82,87.53,87.82,104
20120301|2011-12-20 05:00,20,87.78,87.89,87.75,87.89,52
20120301|2011-12-20 05:30,20,87.89,87.89,87.84,87.84,29
20120301|2011-12-20 06:00,20,87.89,87.97,87.86,87.97,81
20120301|2011-12-20 06:30,20,87.94,88,87.94,87.96,8
20120301|2011-12-20 07:00,20,87.99,88.04,87.85,87.96,133
20120301|2011-12-20 07:30,20,88,88,87.7,87.85,68
20120301|2011-12-20 08:00,20,87.7,87.79,87.7,87.75,18
20120301|2011-12-20 08:30,20,87.84,88.11,87.66,87.95,118
20120301|2011-12-20 09:00,20,87.95,88.06,87.65,87.75,155
20120301|2011-12-20 09:30,20,87.75,88.14,87.6,87.74,472
20120301|2011-12-20 10:00,20,87.74,87.82,87.38,87.52,332
20120301|2011-12-20 10:30,20,87.49,87.66,87.27,87.4,289
20120301|2011-12-20 11:00,20,87.38,87.38,87.15,87.16,141
20120301|2011-12-20 11:30,20,87.15,87.38,87.12,87.2,107
20120301|2011-12-20 12:00,20,87.19,87.41,87.13,87.14,146
20120301|2011-12-20 12:30,20,87.13,87.22,86.5,86.7,643
20120301|2011-12-20 13:00,20,86.6,87.03,86.45,86.65,655
20120301|2011-12-20 20:00,21,86.94,87.17,86.81,87.17,29
20120301|2011-12-20 20:30,21,86.93,86.93,86.93,86.93,1
20120301|2011-12-20 21:00,21,87.05,87.08,87.05,87.08,2
20120301|2011-12-20 21:30,21,86.93,87.01,86.93,87.01,7
20120301|2011-12-20 22:00,21,87.01,87.09,87.01,87.09,8
20120301|2011-12-20 22:30,21,87.07,87.19,87.07,87.15,16
20120301|2011-12-20 23:00,21,87.14,87.15,87.14,87.15,18
20120301|2011-12-20 23:30,21,87.13,87.15,87.1,87.1,9
20120301|2011-12-21 00:00,21,87.08,87.1,86.89,86.89,20
20120301|2011-12-21 00:30,21,86.84,86.84,86.8,86.8,27
20120301|2011-12-21 01:00,21,86.79,86.79,86.61,86.68,54
20120301|2011-12-21 01:30,21,86.68,86.76,86.61,86.64,35
20120301|2011-12-21 02:00,21,86.64,86.7,86.61,86.7,33
20120301|2011-12-21 02:30,21,86.68,86.74,86.64,86.7,22
20120301|2011-12-21 03:00,21,86.74,86.74,86.7,86.7,45
20120301|2011-12-21 03:30,21,86.7,86.75,86.69,86.75,34
20120301|2011-12-21 04:00,21,86.77,86.84,86.77,86.77,66
20120301|2011-12-21 04:30,21,86.83,86.84,86.61,86.61,89
20120301|2011-12-21 05:00,21,86.61,86.7,86.61,86.7,16
20120301|2011-12-21 05:30,21,86.65,86.66,86.58,86.6,37
20120301|2011-12-21 06:00,21,86.6,86.61,86.58,86.58,25
20120301|2011-12-21 06:30,21,86.59,86.67,86.58,86.61,110
20120301|2011-12-21 07:00,21,86.64,86.68,86.5,86.52,77
20120301|2011-12-21 07:30,21,86.58,86.65,86.57,86.65,78
20120301|2011-12-21 08:00,21,86.64,86.65,86.4,86.51,143
20120301|2011-12-21 08:30,21,86.47,86.65,86.4,86.53,205
20120301|2011-12-21 09:00,21,86.52,87.02,86.46,87.02,275
20120301|2011-12-21 09:30,21,87,87.38,86.41,86.42,1140
20120301|2011-12-21 10:00,21,86.44,86.64,86.26,86.29,488
20120301|2011-12-21 10:30,21,86.33,86.41,86.27,86.41,155
20120301|2011-12-21 11:00,21,86.38,86.53,86.34,86.52,145
20120301|2011-12-21 11:30,21,86.52,86.9,86.47,86.87,227
20120301|2011-12-21 12:00,21,86.85,86.85,86.55,86.7,111
20120301|2011-12-21 12:30,21,86.7,86.81,86.55,86.81,110
20120301|2011-12-21 13:00,21,86.81,86.98,86.63,86.65,485
20120301|2011-12-21 20:00,22,86.6,86.84,86.6,86.8,52
20120301|2011-12-21 20:30,22,86.66,86.9,86.66,86.7,10
20120301|2011-12-21 21:00,22,86.88,87,86.88,87,41
20120301|2011-12-21 21:30,22,86.94,86.96,86.94,86.94,7
20120301|2011-12-21 22:00,22,86.94,86.94,86.65,86.8,3
20120301|2011-12-21 22:30,22,86.71,86.71,86.71,86.71,1
20120301|2011-12-21 23:00,22,86.71,86.71,86.71,86.71,2
20120301|2011-12-21 23:30,22,86.8,86.83,86.8,86.83,4
20120301|2011-12-22 00:00,22,86.84,86.85,86.84,86.85,4
20120301|2011-12-22 00:30,22,86.9,86.96,86.84,86.84,15
20120301|2011-12-22 01:00,22,86.84,86.85,86.81,86.81,23
20120301|2011-12-22 01:30,22,86.84,86.99,86.81,86.84,48
20120301|2011-12-22 02:00,22,86.93,87.06,86.88,87.06,68
20120301|2011-12-22 02:30,22,87.11,87.2,87.11,87.17,162
20120301|2011-12-22 03:00,22,87.16,87.16,87.16,87.16,1
20120301|2011-12-22 03:30,22,87.11,87.11,87.11,87.11,1
20120301|2011-12-22 04:00,22,87.12,87.15,87.12,87.15,4
20120301|2011-12-22 04:30,22,87.18,87.28,87.07,87.27,54
20120301|2011-12-22 05:00,22,87.21,87.44,87.21,87.29,134
20120301|2011-12-22 05:30,22,87.3,87.32,87.3,87.3,9
20120301|2011-12-22 06:00,22,87.25,87.32,87.13,87.31,72
20120301|2011-12-22 06:30,22,87.25,87.26,87.15,87.15,11
20120301|2011-12-22 07:00,22,87.12,87.26,87.11,87.12,36
20120301|2011-12-22 07:30,22,87.24,87.25,86.8,86.89,89
20120301|2011-12-22 08:00,22,86.98,87.26,86.91,87.16,74
20120301|2011-12-22 08:30,22,87.02,87.19,87.02,87.18,63
20120301|2011-12-22 09:00,22,87.19,87.2,87.05,87.2,94
20120301|2011-12-22 09:30,22,87.19,87.2,86.8,87.08,337
20120301|2011-12-22 10:00,22,87.12,87.22,86.9,87.21,286
20120301|2011-12-22 10:30,22,87.2,87.25,86.92,87.03,292
20120301|2011-12-22 11:00,22,87.02,87.1,86.7,87.1,478
20120301|2011-12-22 11:30,22,87.16,87.18,86.91,87.03,102
20120301|2011-12-22 12:00,22,87.09,87.09,87,87.05,72
20120301|2011-12-22 12:30,22,87.01,87.3,87.01,87.3,149
20120301|2011-12-22 13:00,22,87.3,87.35,87.07,87.11,241
20120301|2011-12-22 20:00,23,87.12,87.47,87.12,87.4,74
20120301|2011-12-22 20:30,23,87.46,87.47,87.46,87.47,9
20120301|2011-12-23 07:30,23,87.33,87.33,87.25,87.25,12
20120301|2011-12-23 08:00,23,87.25,87.3,87.18,87.3,58
20120301|2011-12-23 08:30,23,87.22,87.36,87.22,87.3,32
20120301|2011-12-23 09:00,23,87.3,87.65,87.3,87.45,98
20120301|2011-12-23 09:30,23,87.5,87.61,87.3,87.5,124
20120301|2011-12-23 10:00,23,87.47,87.63,87.47,87.56,94
20120301|2011-12-23 10:30,23,87.48,87.58,87.45,87.5,43
20120301|2011-12-23 11:00,23,87.49,87.5,86.86,87.28,274
20120301|2011-12-23 11:30,23,87.22,87.46,87.2,87.3,57
20120301|2011-12-23 12:00,23,87.3,87.5,87.3,87.38,75
20120301|2011-12-23 12:30,23,87.41,87.5,87.38,87.5,81
20120301|2011-12-23 13:00,23,87.49,87.5,87.12,87.12,176
20120301|2011-12-27 06:30,27,87.25,87.79,87.25,87.79,137
20120301|2011-12-27 07:00,27,87.74,88.12,87.7,87.71,154
20120301|2011-12-27 07:30,27,87.7,87.74,87.5,87.65,85
20120301|2011-12-27 08:00,27,87.68,87.68,87.6,87.65,36
20120301|2011-12-27 08:30,27,87.65,87.7,87.58,87.7,71
20120301|2011-12-27 09:00,27,87.66,87.75,87.55,87.67,110
20120301|2011-12-27 09:30,27,87.67,87.9,87.55,87.56,371
20120301|2011-12-27 10:00,27,87.57,87.75,87.55,87.72,209
20120301|2011-12-27 10:30,27,87.73,87.75,87.65,87.72,83
20120301|2011-12-27 11:00,27,87.72,87.75,87.63,87.72,63
20120301|2011-12-27 11:30,27,87.72,87.75,87.63,87.74,69
20120301|2011-12-27 12:00,27,87.7,87.77,87.6,87.72,60
20120301|2011-12-27 12:30,27,87.73,87.82,87.7,87.7,109
20120301|2011-12-27 13:00,27,87.68,88,87.68,87.95,367
20120301|2011-12-27 20:00,28,87.88,88.47,87.75,88.45,369
20120301|2011-12-27 20:30,28,88.45,88.52,88.4,88.52,208
20120301|2011-12-27 21:00,28,88.52,88.85,88.5,88.7,393
20120301|2011-12-27 21:30,28,88.7,88.74,88.7,88.74,7
20120301|2011-12-27 22:00,28,88.75,88.8,88.7,88.8,18
20120301|2011-12-27 22:30,28,88.78,88.78,88.7,88.78,5
20120301|2011-12-27 23:00,28,88.79,88.79,88.71,88.71,17
20120301|2011-12-27 23:30,28,88.78,88.96,88.71,88.96,142
20120301|2011-12-28 00:00,28,88.94,89.08,88.83,89.08,454
20120301|2011-12-28 00:30,28,89,89,88.94,88.94,16
20120301|2011-12-28 01:00,28,88.96,89,88.95,88.95,96
20120301|2011-12-28 01:30,28,88.94,89,88.94,89,45
20120301|2011-12-28 02:00,28,88.94,88.96,88.94,88.96,18
20120301|2011-12-28 02:30,28,88.96,89,88.94,88.95,21
20120301|2011-12-28 03:00,28,88.95,89.08,88.95,89.02,51
20120301|2011-12-28 03:30,28,89.01,89.08,88.96,89.08,178
20120301|2011-12-28 04:00,28,89.05,89.08,89.05,89.08,46
20120301|2011-12-28 04:30,28,89.08,89.08,89.05,89.05,33
20120301|2011-12-28 05:00,28,89.05,89.66,89.05,89.66,643
20120301|2011-12-28 05:30,28,89.66,89.66,89.45,89.46,99
20120301|2011-12-28 06:00,28,89.6,89.92,89.57,89.75,331
20120301|2011-12-28 06:30,28,89.83,89.9,89.8,89.9,81
20120301|2011-12-28 07:00,28,89.92,90.43,89.9,90.4,502
20120301|2011-12-28 07:30,28,90.43,91.7,90.43,91.66,861
20120301|2011-12-28 08:00,28,91.69,91.91,91.5,91.91,2335
20120301|2011-12-28 08:30,28,91.91,91.91,91.45,91.91,1299
20120301|2011-12-28 09:00,28,91.91,91.91,91.25,91.91,1998
20120301|2011-12-28 09:30,28,91.91,91.91,91.53,91.63,1530
20120301|2011-12-28 10:00,28,91.63,91.75,91.42,91.66,573
20120301|2011-12-28 10:30,28,91.66,91.67,91.25,91.46,480
20120301|2011-12-28 11:00,28,91.5,91.6,91.3,91.4,205
20120301|2011-12-28 11:30,28,91.39,91.75,91.39,91.7,432
20120301|2011-12-28 12:00,28,91.7,91.88,91.38,91.78,708
20120301|2011-12-28 12:30,28,91.76,91.87,91.11,91.15,584
20120301|2011-12-28 13:00,28,91.12,91.14,90.28,90.59,1565
20120301|2011-12-28 20:00,29,90.43,91.27,90.43,91.16,176
20120301|2011-12-28 20:30,29,91.24,91.8,91.24,91.52,151
20120301|2011-12-28 21:00,29,91.54,91.65,91.5,91.51,19
20120301|2011-12-28 21:30,29,91.49,91.64,91.47,91.64,19
20120301|2011-12-28 22:30,29,91.64,91.65,91.64,91.65,5
20120301|2011-12-28 23:00,29,91.65,91.65,91.65,91.65,1
20120301|2011-12-28 23:30,29,91.63,91.7,91.56,91.56,29
20120301|2011-12-29 00:00,29,91.56,91.59,91.43,91.48,103
20120301|2011-12-29 00:30,29,91.43,91.49,91.33,91.45,89
20120301|2011-12-29 01:00,29,91.45,91.6,91.38,91.6,67
20120301|2011-12-29 01:30,29,91.6,91.6,91.43,91.43,31
20120301|2011-12-29 02:00,29,91.45,91.5,91.33,91.5,27
20120301|2011-12-29 02:30,29,91.48,91.5,91.48,91.5,17
20120301|2011-12-29 03:00,29,91.5,91.67,91.46,91.46,12
20120301|2011-12-29 03:30,29,91.55,91.67,91.55,91.67,22
20120301|2011-12-29 04:00,29,91.67,91.87,91.66,91.87,178
20120301|2011-12-29 04:30,29,91.87,92.09,91.84,91.96,133
20120301|2011-12-29 05:00,29,91.77,91.89,91.7,91.73,44
20120301|2011-12-29 05:30,29,91.88,91.89,91.76,91.82,25
20120301|2011-12-29 06:00,29,91.77,91.84,91.5,91.5,85
20120301|2011-12-29 06:30,29,91.45,91.57,91.3,91.4,55
20120301|2011-12-29 07:00,29,91.42,91.5,91.01,91.15,115
20120301|2011-12-29 07:30,29,91.18,91.2,90.43,90.58,415
20120301|2011-12-29 08:00,29,90.58,90.64,90.51,90.62,23
20120301|2011-12-29 08:30,29,90.62,90.62,90.43,90.46,120
20120301|2011-12-29 09:00,29,90.46,90.62,90.42,90.5,184
20120301|2011-12-29 09:30,29,90.5,90.55,89.82,90.02,869
20120301|2011-12-29 10:00,29,90,90.08,89.53,89.75,491
20120301|2011-12-29 10:30,29,89.78,90.63,89.65,89.65,374
20120301|2011-12-29 11:00,29,89.65,90.05,89.55,90,230
20120301|2011-12-29 11:30,29,89.91,91.18,89.91,90.78,324
20120301|2011-12-29 12:00,29,90.76,91.18,90.75,91.16,187
20120301|2011-12-29 12:30,29,91.14,91.37,91.04,91.3,326
20120301|2011-12-29 13:00,29,91.32,91.8,90.95,91.66,770
20120301|2011-12-29 20:00,30,91.57,91.75,91.4,91.48,51
20120301|2011-12-29 20:30,30,91.48,91.53,91.3,91.3,21
20120301|2011-12-29 21:00,30,91.33,91.39,91.15,91.15,13
20120301|2011-12-29 21:30,30,91.13,91.13,90.83,90.83,28
20120301|2011-12-29 22:00,30,90.84,90.85,90.84,90.85,2
20120301|2011-12-29 22:30,30,90.9,91.1,90.9,91.1,32
20120301|2011-12-29 23:30,30,91.19,91.19,90.88,90.88,20
20120301|2011-12-30 00:00,30,90.9,90.97,90.8,90.87,55
20120301|2011-12-30 00:30,30,90.83,91.02,90.8,91.02,52
20120301|2011-12-30 01:00,30,90.88,91.01,90.8,91.01,36
20120301|2011-12-30 01:30,30,91.01,91.1,91.01,91.05,6
20120301|2011-12-30 02:00,30,91.13,91.17,91.13,91.16,10
20120301|2011-12-30 02:30,30,91.16,91.19,91.12,91.19,13
20120301|2011-12-30 03:00,30,91.13,91.19,91.13,91.19,12
20120301|2011-12-30 03:30,30,91.19,91.21,91.19,91.19,22
20120301|2011-12-30 04:00,30,91.29,91.34,91.26,91.34,15
20120301|2011-12-30 04:30,30,91.39,91.44,91.3,91.44,56
20120301|2011-12-30 05:00,30,91.36,91.36,91.36,91.36,18
20120301|2011-12-30 05:30,30,91.42,91.55,91.42,91.5,22
20120301|2011-12-30 06:00,30,91.5,91.6,91.5,91.59,43
20120301|2011-12-30 06:30,30,91.62,91.63,91.45,91.45,28
20120301|2011-12-30 07:00,30,91.5,91.75,91.5,91.65,94
20120301|2011-12-30 07:30,30,91.68,91.69,91.42,91.42,15
20120301|2011-12-30 08:00,30,91.42,91.54,91.22,91.5,45
20120301|2011-12-30 08:30,30,91.56,91.64,91.55,91.63,61
20120301|2011-12-30 09:00,30,91.58,91.62,91.47,91.47,105
20120301|2011-12-30 09:30,30,91.53,91.72,91.46,91.72,393
20120301|2011-12-30 10:00,30,91.66,91.75,91.57,91.72,254
20120301|2011-12-30 10:30,30,91.75,91.78,91.64,91.64,330
20120301|2011-12-30 11:00,30,91.69,91.77,91.63,91.77,118
20120301|2011-12-30 11:30,30,91.77,91.77,91.7,91.74,93
20120301|2011-12-30 12:00,30,91.7,91.77,91.64,91.7,113
20120301|2011-12-30 12:30,30,91.69,91.69,91.5,91.63,177
20120301|2011-12-30 13:00,30,91.63,91.85,91.37,91.37,704
20120301|2012-01-02 20:00,3,92.25,92.47,92.21,92.21,382
20120301|2012-01-02 20:30,3,92.21,92.32,92.15,92.15,44
20120301|2012-01-02 21:00,3,92.15,92.15,92.15,92.15,1
20120301|2012-01-02 21:30,3,92.15,92.32,92.15,92.17,5
20120301|2012-01-02 22:00,3,92.25,92.33,92.25,92.33,4
20120301|2012-01-02 22:30,3,92.29,92.29,92.15,92.15,4
20120301|2012-01-02 23:00,3,92.15,92.18,92.15,92.18,14
20120301|2012-01-03 00:00,3,92.22,92.3,92.22,92.25,3
20120301|2012-01-03 00:30,3,92.25,92.25,92.18,92.18,3
20120301|2012-01-03 01:00,3,92.15,92.2,92.15,92.2,14
20120301|2012-01-03 01:30,3,92.15,92.15,91.88,92.05,73
20120301|2012-01-03 02:00,3,92.1,92.11,92,92.11,50
20120301|2012-01-03 02:30,3,92.1,92.15,91.95,91.97,63
20120301|2012-01-03 03:00,3,91.97,92.16,91.97,92.16,24
20120301|2012-01-03 03:30,3,92.29,92.3,92.22,92.29,8
20120301|2012-01-03 04:00,3,92.3,92.34,92.23,92.3,58
20120301|2012-01-03 04:30,3,92.3,92.3,92.25,92.25,11
20120301|2012-01-03 05:00,3,92.26,92.34,92.2,92.34,67
20120301|2012-01-03 05:30,3,92.34,92.47,92.26,92.46,52
20120301|2012-01-03 06:00,3,92.4,92.4,92.3,92.4,16
20120301|2012-01-03 06:30,3,92.45,92.46,92.2,92.2,37
20120301|2012-01-03 07:00,3,92.31,92.32,91.9,91.98,118
20120301|2012-01-03 07:30,3,92.03,92.13,91.98,92,61
20120301|2012-01-03 08:00,3,92.08,92.13,91.85,92.08,362
20120301|2012-01-03 08:30,3,92.22,92.84,92.22,92.84,463
20120301|2012-01-03 09:00,3,92.84,93.35,92.7,92.87,990
20120301|2012-01-03 09:30,3,92.8,94.34,92.8,94.3,2720
20120301|2012-01-03 10:00,3,94.3,95.77,94.28,95.35,5419
20120301|2012-01-03 10:30,3,95.36,95.55,95,95.41,662
20120301|2012-01-03 11:00,3,95.42,95.46,95.19,95.39,448
20120301|2012-01-03 11:30,3,95.39,95.53,95.37,95.53,484
20120301|2012-01-03 12:00,3,95.52,95.7,95.5,95.67,443
20120301|2012-01-03 12:30,3,95.69,95.8,95.6,95.78,916
20120301|2012-01-03 13:00,3,95.78,95.8,95.78,95.8,1283
20120301|2012-01-03 20:00,4,95.8,96.07,94.78,94.8,462
20120301|2012-01-03 20:30,4,94.88,95,94.75,94.88,70
20120301|2012-01-03 21:00,4,94.81,94.89,94.78,94.8,15
20120301|2012-01-03 21:30,4,94.78,94.78,94.78,94.78,7
20120301|2012-01-03 22:00,4,94.79,94.8,94.78,94.8,16
20120301|2012-01-03 22:30,4,94.8,94.8,94.78,94.8,42
20120301|2012-01-03 23:00,4,94.8,94.99,94.8,94.99,29
20120301|2012-01-03 23:30,4,94.82,95,94.82,94.99,47
20120301|2012-01-04 04:30,4,95.78,95.8,95.69,95.73,126
20120301|2012-01-04 05:00,4,95.69,95.95,95.69,95.85,236
20120301|2012-01-04 05:30,4,95.92,95.93,95.81,95.91,55
20120301|2012-01-04 06:00,4,95.91,95.95,95.83,95.95,26
20120301|2012-01-04 06:30,4,95.92,96.3,95.92,96.2,279
20120301|2012-01-04 07:00,4,96.3,96.48,96.01,96.17,563
20120301|2012-01-04 07:30,4,96.17,96.24,96.12,96.14,390
20120301|2012-01-04 08:00,4,96.15,96.24,96.1,96.2,370
20120301|2012-01-04 08:30,4,96.2,96.27,96.18,96.26,388
20120301|2012-01-04 09:00,4,96.26,96.35,96.22,96.24,540
20120301|2012-01-04 09:30,4,96.25,96.39,95.8,96.1,1802
20120301|2012-01-04 10:00,4,96.1,96.2,95.65,95.85,859
20120301|2012-01-04 10:30,4,95.81,96.12,95.63,95.9,365
20120301|2012-01-04 11:00,4,95.95,96.25,95.87,96.2,512
20120301|2012-01-04 11:30,4,96.2,96.25,96.07,96.2,345
20120301|2012-01-04 12:00,4,96.17,96.24,96.08,96.15,424
20120301|2012-01-04 12:30,4,96.12,96.14,95.87,95.92,207
20120301|2012-01-04 13:00,4,95.94,95.98,95.14,95.97,1730
20120301|2012-01-04 20:00,5,95.39,95.39,95.06,95.1,55
20120301|2012-01-04 20:30,5,95.08,95.2,95.01,95.05,35
20120301|2012-01-04 21:00,5,95.05,95.2,95.05,95.2,15
20120301|2012-01-04 21:30,5,95.2,95.29,95.2,95.29,14
20120301|2012-01-04 22:00,5,95.27,95.28,95.27,95.27,4
20120301|2012-01-04 22:30,5,95.2,95.28,95.2,95.2,6
20120301|2012-01-04 23:00,5,95.25,95.25,95.06,95.2,25
20120301|2012-01-04 23:30,5,95.2,95.27,95.07,95.1,108
20120301|2012-01-05 00:00,5,95.21,95.28,95.07,95.13,101
20120301|2012-01-05 00:30,5,95.15,95.19,95.15,95.19,3
20120301|2012-01-05 01:00,5,95.2,95.49,95.15,95.49,30
20120301|2012-01-05 01:30,5,95.5,95.7,95.5,95.7,36
20120301|2012-01-05 02:00,5,95.73,95.79,95.73,95.73,41
20120301|2012-01-05 02:30,5,95.76,95.89,95.59,95.83,235
20120301|2012-01-05 03:00,5,95.83,95.92,95.73,95.8,92
20120301|2012-01-05 03:30,5,95.8,95.8,95.73,95.73,18
20120301|2012-01-05 04:00,5,95.78,95.8,95.3,95.8,232
20120301|2012-01-05 04:30,5,95.8,95.92,95.76,95.8,56
20120301|2012-01-05 05:00,5,95.89,95.89,95.76,95.89,11
20120301|2012-01-05 05:30,5,95.76,95.85,95.75,95.76,23
20120301|2012-01-05 06:00,5,95.76,95.76,95.62,95.75,24
20120301|2012-01-05 06:30,5,95.72,95.74,95.65,95.66,16
20120301|2012-01-05 07:00,5,95.71,95.84,95.59,95.73,89
20120301|2012-01-05 07:30,5,95.8,95.8,95.51,95.58,121
20120301|2012-01-05 08:00,5,95.58,95.58,94.95,95.13,388
20120301|2012-01-05 08:30,5,95.06,95.24,94.7,94.97,581
20120301|2012-01-05 09:00,5,94.98,95.12,94.89,95.05,289
20120301|2012-01-05 09:30,5,95.06,95.46,95.05,95.36,790
20120301|2012-01-05 10:00,5,95.36,95.4,95.02,95.31,556
20120301|2012-01-05 10:30,5,95.4,95.4,95.1,95.1,252
20120301|2012-01-05 11:00,5,95.1,95.17,94.68,94.9,673
20120301|2012-01-05 11:30,5,94.88,95.06,94.76,95.04,236
20120301|2012-01-05 12:00,5,95.06,95.19,95.05,95.18,431
20120301|2012-01-05 12:30,5,95.18,95.19,94.88,94.97,269
20120301|2012-01-05 13:00,5,94.96,95.1,94.38,94.95,1825
20120301|2012-01-05 20:00,6,95,95,94.62,94.75,40
20120301|2012-01-05 20:30,6,94.68,94.68,94.61,94.61,9
20120301|2012-01-05 21:00,6,94.52,94.63,94.51,94.63,26
20120301|2012-01-05 21:30,6,94.63,94.63,94.63,94.63,1
20120301|2012-01-05 22:00,6,94.62,94.63,94.62,94.62,3
20120301|2012-01-05 22:30,6,94.6,94.6,94.6,94.6,1
20120301|2012-01-05 23:00,6,94.59,94.59,94.55,94.55,2
20120301|2012-01-05 23:30,6,94.5,94.52,94.41,94.51,17
20120301|2012-01-06 00:00,6,94.41,94.59,94.4,94.59,35
20120301|2012-01-06 00:30,6,94.59,94.73,94.47,94.73,49
20120301|2012-01-06 01:00,6,94.73,94.95,94.73,94.94,45
20120301|2012-01-06 01:30,6,94.95,95,94.8,95,121
20120301|2012-01-06 02:00,6,95.03,95.17,94.97,95.14,97
20120301|2012-01-06 02:30,6,95.17,95.19,95.17,95.19,73
20120301|2012-01-06 03:00,6,95.18,95.19,95.02,95.14,36
20120301|2012-01-06 03:30,6,95.04,95.14,95.03,95.14,10
20120301|2012-01-06 04:00,6,95.18,95.24,95.18,95.24,31
20120301|2012-01-06 04:30,6,95.24,95.24,95,95.1,73
20120301|2012-01-06 05:00,6,95.16,95.19,95.1,95.14,28
20120301|2012-01-06 05:30,6,95.04,95.15,95,95.14,20
20120301|2012-01-06 06:00,6,95.14,95.14,95.06,95.06,10
20120301|2012-01-06 06:30,6,95.05,95.13,95.03,95.13,18
20120301|2012-01-06 07:00,6,95.13,95.24,95.03,95.13,196
20120301|2012-01-06 07:30,6,95.22,95.46,94.85,95.05,419
20120301|2012-01-06 08:00,6,95.12,95.13,94.85,95,228
20120301|2012-01-06 08:30,6,94.98,95.1,94.96,95.05,257
20120301|2012-01-06 09:00,6,95.05,95.16,95,95.14,201
20120301|2012-01-06 09:30,6,95.12,95.29,94.96,95.15,751
20120301|2012-01-06 10:00,6,95.13,95.43,95.12,95.37,408
20120301|2012-01-06 10:30,6,95.39,95.47,95.3,95.47,346
20120301|2012-01-06 11:00,6,95.47,95.65,95.33,95.48,583
20120301|2012-01-06 11:30,6,95.45,95.55,95.39,95.39,127
20120301|2012-01-06 12:00,6,95.49,95.5,95.33,95.44,212
20120301|2012-01-06 12:30,6,95.49,95.54,95.42,95.48,231
20120301|2012-01-06 13:00,6,95.42,95.92,95.3,95.87,2028
20120301|2012-01-08 20:00,9,96,96.34,95.88,96.26,431
20120301|2012-01-08 20:30,9,96.26,96.43,96.26,96.33,77
20120301|2012-01-08 21:00,9,96.36,96.42,96.31,96.42,10
20120301|2012-01-08 21:30,9,96.31,96.68,96.31,96.51,98
20120301|2012-01-08 22:00,9,96.5,96.57,96.37,96.37,7
20120301|2012-01-08 22:30,9,96.54,96.58,96.34,96.58,18
20120301|2012-01-08 23:00,9,96.45,96.52,96.34,96.52,14
20120301|2012-01-08 23:30,9,96.42,96.58,96.3,96.3,9
20120301|2012-01-09 00:00,9,96.39,96.58,96.39,96.46,10
20120301|2012-01-09 00:30,9,96.57,96.6,96.38,96.6,27
20120301|2012-01-09 01:00,9,96.46,96.5,96.37,96.4,97
20120301|2012-01-09 01:30,9,96.4,96.4,96.36,96.38,21
20120301|2012-01-09 02:00,9,96.4,96.6,96.4,96.6,86
20120301|2012-01-09 02:30,9,96.6,96.6,96.49,96.49,35
20120301|2012-01-09 03:00,9,96.54,96.58,96.51,96.54,46
20120301|2012-01-09 03:30,9,96.5,96.54,96.49,96.49,26
20120301|2012-01-09 04:00,9,96.51,96.51,96.25,96.26,69
20120301|2012-01-09 04:30,9,96.25,96.25,96.09,96.09,30
20120301|2012-01-09 05:00,9,96.06,96.06,96,96.01,115
20120301|2012-01-09 05:30,9,96.01,96.03,96,96.03,68
20120301|2012-01-09 06:00,9,96.01,96.03,95.89,95.93,65
20120301|2012-01-09 06:30,9,95.93,96.08,95.93,96.03,37
20120301|2012-01-09 07:00,9,96.04,96.08,95.9,95.96,115
20120301|2012-01-09 07:30,9,95.97,96.08,95.87,96,203
20120301|2012-01-09 08:00,9,96,96.12,95.95,96.04,201
20120301|2012-01-09 08:30,9,96.02,96.3,96,96.2,492
20120301|2012-01-09 09:00,9,96.12,96.38,96.06,96.29,280
20120301|2012-01-09 09:30,9,96.38,96.44,93.22,93.96,3267
20120301|2012-01-09 10:00,9,93.96,94.09,93.34,94.03,772
20120301|2012-01-09 10:30,9,94.04,94.98,94.04,94.75,710
20120301|2012-01-09 11:00,9,94.74,95.88,94.73,95.74,682
20120301|2012-01-09 11:30,9,95.75,96.9,95.56,96.69,1589
20120301|2012-01-09 12:00,9,96.74,96.89,96.68,96.88,672
20120301|2012-01-09 12:30,9,96.83,96.89,95.44,96.36,1158
20120301|2012-01-09 13:00,9,96.37,96.87,96.02,96.5,2845
20120301|2012-01-09 20:00,10,96.5,96.5,95.82,96.15,84
20120301|2012-01-09 20:30,10,96.06,96.06,95.8,95.8,26
20120301|2012-01-09 21:00,10,95.8,95.87,95.71,95.78,24
20120301|2012-01-09 21:30,10,95.86,95.94,95.86,95.94,11
20120301|2012-01-09 22:00,10,95.99,95.99,95.86,95.86,12
20120301|2012-01-09 22:30,10,95.87,95.87,95.78,95.83,12
20120301|2012-01-09 23:00,10,95.9,95.96,95.7,95.7,62
20120301|2012-01-09 23:30,10,95.7,95.86,95.7,95.86,20
20120301|2012-01-10 00:00,10,95.86,96.15,95.86,96.15,9
20120301|2012-01-10 00:30,10,96.16,96.45,96.16,96.18,31
20120301|2012-01-10 01:00,10,96.29,96.44,96.18,96.44,44
20120301|2012-01-10 01:30,10,96.44,96.5,96.44,96.47,61
20120301|2012-01-10 02:00,10,96.43,96.45,96.33,96.44,23
20120301|2012-01-10 02:30,10,96.46,96.47,96.45,96.45,25
20120301|2012-01-10 03:00,10,96.51,96.59,96.5,96.5,31
20120301|2012-01-10 03:30,10,96.5,96.5,96.32,96.42,33
20120301|2012-01-10 04:00,10,96.5,96.56,96.5,96.56,7
20120301|2012-01-10 04:30,10,96.5,96.5,96.32,96.41,33
20120301|2012-01-10 05:00,10,96.41,96.46,96.41,96.46,17
20120301|2012-01-10 05:30,10,96.46,96.46,96.46,96.46,1
20120301|2012-01-10 06:00,10,96.45,96.45,96.31,96.42,16
20120301|2012-01-10 06:30,10,96.45,96.52,96.45,96.45,65
20120301|2012-01-10 07:00,10,96.45,96.7,96.45,96.58,129
20120301|2012-01-10 07:30,10,96.69,96.69,96.36,96.51,167
20120301|2012-01-10 08:00,10,96.5,96.55,96.35,96.49,256
20120301|2012-01-10 08:30,10,96.48,96.56,96.45,96.51,176
20120301|2012-01-10 09:00,10,96.51,96.64,96.47,96.51,361
20120301|2012-01-10 09:30,10,96.52,96.83,96.2,96.77,1237
20120301|2012-01-10 10:00,10,96.77,97.08,96.68,96.76,1234
20120301|2012-01-10 10:30,10,96.72,97.05,96.72,96.9,523
20120301|2012-01-10 11:00,10,96.92,96.92,96.2,96.32,416
20120301|2012-01-10 11:30,10,96.4,96.5,96.03,96.47,329
20120301|2012-01-10 12:00,10,96.47,96.84,96.31,96.8,230
20120301|2012-01-10 12:30,10,96.83,96.87,96.62,96.86,303
20120301|2012-01-10 13:00,10,96.87,97.02,96.7,96.88,1961
20120301|2012-01-10 20:00,11,96.96,96.96,96.62,96.7,53
20120301|2012-01-10 21:00,11,96.78,96.79,96.78,96.79,3
20120301|2012-01-10 22:00,11,96.71,96.71,96.57,96.57,2
20120301|2012-01-10 22:30,11,96.58,96.58,96.57,96.57,2
20120301|2012-01-10 23:00,11,96.72,96.79,96.64,96.79,14
20120301|2012-01-10 23:30,11,96.85,96.86,96.85,96.86,17
20120301|2012-01-11 00:00,11,96.86,96.92,96.86,96.92,3
20120301|2012-01-11 00:30,11,96.82,96.82,96.81,96.81,3
20120301|2012-01-11 01:00,11,96.93,97.02,96.93,97,91
20120301|2012-01-11 01:30,11,97,97.02,97,97.02,13
20120301|2012-01-11 02:00,11,97.01,97.02,97,97.02,21
20120301|2012-01-11 02:30,11,97.02,97.02,97,97,47
20120301|2012-01-11 03:00,11,97,97.02,97,97.02,38
20120301|2012-01-11 03:30,11,97.02,97.08,97.02,97.08,57
20120301|2012-01-11 04:00,11,97.08,97.19,97.02,97.02,68
20120301|2012-01-11 04:30,11,97.02,97.03,96.88,97,132
20120301|2012-01-11 05:00,11,97.01,97.14,96.96,97.01,29
20120301|2012-01-11 05:30,11,97.02,97.04,96.96,97.03,45
20120301|2012-01-11 06:00,11,97.04,97.18,96.7,97.02,243
20120301|2012-01-11 06:30,11,96.97,97.09,96.91,97.09,56
20120301|2012-01-11 07:00,11,97.09,97.28,96.51,96.51,260
20120301|2012-01-11 07:30,11,96.51,96.51,95.2,95.69,701
20120301|2012-01-11 08:00,11,95.77,96.42,95.76,96.19,227
20120301|2012-01-11 08:30,11,96.25,96.37,95.68,96.1,244
20120301|2012-01-11 09:00,11,96.06,96.51,95.87,96.42,395
20120301|2012-01-11 09:30,11,96.38,96.44,95.97,96.42,615
20120301|2012-01-11 10:00,11,96.42,96.42,95.7,95.77,453
20120301|2012-01-11 10:30,11,95.71,96.45,95.7,96.39,465
20120301|2012-01-11 11:00,11,96.43,96.77,96.36,96.62,819
20120301|2012-01-11 11:30,11,96.64,96.8,96.63,96.75,200
20120301|2012-01-11 12:00,11,96.76,96.96,96.71,96.87,426
20120301|2012-01-11 12:30,11,96.94,96.97,96.78,96.87,393
20120301|2012-01-11 13:00,11,96.9,96.97,96.57,96.89,2359
20120301|2012-01-11 20:00,12,96.57,96.8,96.57,96.58,38
20120301|2012-01-11 20:30,12,96.59,96.66,96.34,96.57,61
20120301|2012-01-11 21:00,12,96.45,96.58,96.33,96.42,17
20120301|2012-01-11 21:30,12,96.47,96.47,96.47,96.47,2
20120301|2012-01-11 22:00,12,96.54,96.54,96.54,96.54,1
20120301|2012-01-11 23:00,12,96.55,96.55,96.5,96.5,13
20120301|2012-01-11 23:30,12,96.6,96.9,96.6,96.9,66
20120301|2012-01-12 00:00,12,96.94,96.94,96.87,96.87,12
20120301|2012-01-12 00:30,12,96.94,96.94,96.86,96.86,30
20120301|2012-01-12 01:00,12,96.86,96.88,96.76,96.88,16
20120301|2012-01-12 01:30,12,96.91,96.94,96.91,96.93,11
20120301|2012-01-12 02:00,12,96.95,96.96,96.95,96.95,14
20120301|2012-01-12 02:30,12,96.95,97,96.95,97,113
20120301|2012-01-12 03:00,12,96.96,96.96,96.73,96.75,37
20120301|2012-01-12 03:30,12,96.75,97,96.75,97,39
20120301|2012-01-12 04:00,12,97,97.04,97,97.04,72
20120301|2012-01-12 04:30,12,97.04,97.04,96.67,96.7,29
20120301|2012-01-12 05:00,12,96.86,96.86,96.76,96.76,2
20120301|2012-01-12 05:30,12,96.81,96.97,96.81,96.97,15
20120301|2012-01-12 06:00,12,96.97,97,96.8,97,43
20120301|2012-01-12 06:30,12,96.96,97.5,96.96,97.12,256
20120301|2012-01-12 07:00,12,97.12,97.4,96.84,96.89,255
20120301|2012-01-12 07:30,12,96.85,96.87,95.41,96.01,1920
20120301|2012-01-12 08:00,12,95.98,96.22,95.98,96.05,327
20120301|2012-01-12 08:30,12,96.03,96.09,95.51,95.56,780
20120301|2012-01-12 09:00,12,95.55,95.86,95.45,95.69,378
20120301|2012-01-12 09:30,12,95.68,95.72,94.3,94.43,3786
20120301|2012-01-12 10:00,12,94.44,95.7,94.13,95.51,1652
20120301|2012-01-12 10:30,12,95.44,96.16,95.36,95.76,746
20120301|2012-01-12 11:00,12,95.81,96.4,95.77,96.24,670
20120301|2012-01-12 11:30,12,96.22,96.22,95.45,96.05,367
20120301|2012-01-12 12:00,12,96,96.09,95.74,95.99,218
20120301|2012-01-12 12:30,12,95.99,96.1,95.7,96.09,628
20120301|2012-01-12 13:00,12,96.09,96.35,95.25,96.01,2553
20120301|2012-01-12 20:00,13,95.55,95.86,95.41,95.62,73
20120301|2012-01-12 20:30,13,95.7,95.78,95.69,95.78,13
20120301|2012-01-12 21:00,13,95.78,95.78,95.66,95.74,8
20120301|2012-01-12 21:30,13,95.69,95.74,95.69,95.74,9
20120301|2012-01-12 22:00,13,95.59,95.7,95.58,95.7,14
20120301|2012-01-12 22:30,13,95.7,95.7,95.7,95.7,1
20120301|2012-01-12 23:00,13,95.69,95.69,95.59,95.59,6
20120301|2012-01-12 23:30,13,95.61,95.69,95.58,95.68,18
20120301|2012-01-13 00:00,13,95.67,95.67,95.57,95.61,104
20120301|2012-01-13 00:30,13,95.61,95.62,95.3,95.39,109
20120301|2012-01-13 01:00,13,95.32,95.73,95.32,95.44,5
20120301|2012-01-13 01:30,13,95.5,95.69,95.5,95.56,15
20120301|2012-01-13 02:00,13,95.6,95.74,95.6,95.74,28
20120301|2012-01-13 02:30,13,95.74,95.86,95.72,95.72,17
20120301|2012-01-13 03:00,13,95.47,95.47,95.35,95.36,7
20120301|2012-01-13 03:30,13,95.36,95.47,95.25,95.47,44
20120301|2012-01-13 04:00,13,95.44,95.5,95.24,95.39,36
20120301|2012-01-13 04:30,13,95.35,95.35,95.31,95.35,5
20120301|2012-01-13 05:00,13,95.42,95.45,95.32,95.32,35
20120301|2012-01-13 05:30,13,95.37,95.37,95.26,95.26,10
20120301|2012-01-13 06:00,13,95.32,95.55,95.32,95.55,10
20120301|2012-01-13 06:30,13,95.55,95.6,95.51,95.6,19
20120301|2012-01-13 07:00,13,95.41,95.98,95.41,95.97,195
20120301|2012-01-13 07:30,13,95.97,95.98,95.58,95.65,255
20120301|2012-01-13 08:00,13,95.67,95.67,95.12,95.2,294
20120301|2012-01-13 08:30,13,95.25,95.7,94.53,94.53,1021
20120301|2012-01-13 09:00,13,94.53,94.7,94.52,94.7,237
20120301|2012-01-13 09:30,13,94.7,95.37,94.69,94.93,581
20120301|2012-01-13 10:00,13,94.93,95.34,94.93,95.16,371
20120301|2012-01-13 10:30,13,95.24,95.55,95.1,95.5,420
20120301|2012-01-13 11:00,13,95.4,95.68,95.24,95.28,290
20120301|2012-01-13 11:30,13,95.27,95.32,94.85,94.99,455
20120301|2012-01-13 12:00,13,95,95.26,94.95,95.13,263
20120301|2012-01-13 12:30,13,95.14,95.48,95.1,95.43,368
20120301|2012-01-13 13:00,13,95.38,95.87,94.95,95.73,2036
20120301|2012-01-16 20:00,17,95.94,96.28,95.83,96.26,141
20120301|2012-01-16 20:30,17,96.26,96.28,96.04,96.25,69
20120301|2012-01-16 21:00,17,96.2,96.39,96.14,96.38,50
20120301|2012-01-16 21:30,17,96.38,96.43,96.2,96.43,81
20120301|2012-01-16 22:00,17,96.25,96.4,96.24,96.4,6
20120301|2012-01-16 22:30,17,96.39,96.39,96.2,96.35,16
20120301|2012-01-16 23:00,17,96.3,96.35,96.3,96.35,2
20120301|2012-01-16 23:30,17,96.35,96.41,96.35,96.4,40
20120301|2012-01-17 00:00,17,96.39,96.4,96.35,96.35,23
20120301|2012-01-17 00:30,17,96.4,96.4,96.35,96.35,30
20120301|2012-01-17 01:00,17,96.35,96.39,96.06,96.1,65
20120301|2012-01-17 01:30,17,96.29,96.4,96.21,96.35,34
20120301|2012-01-17 02:00,17,96.4,96.4,96.37,96.37,60
20120301|2012-01-17 02:30,17,96.39,96.45,96.2,96.44,97
20120301|2012-01-17 03:00,17,96.44,96.45,96.41,96.45,47
20120301|2012-01-17 03:30,17,96.45,96.45,96.4,96.45,46
20120301|2012-01-17 04:00,17,96.45,96.45,96.35,96.4,29
20120301|2012-01-17 04:30,17,96.43,96.45,96.41,96.45,15
20120301|2012-01-17 05:00,17,96.45,96.45,96.43,96.45,20
20120301|2012-01-17 05:30,17,96.45,96.45,96.35,96.35,32
20120301|2012-01-17 06:00,17,96.32,96.45,96.3,96.38,40
20120301|2012-01-17 06:30,17,96.37,96.4,96.25,96.38,47
20120301|2012-01-17 07:00,17,96.34,96.43,96.26,96.35,140
20120301|2012-01-17 07:30,17,96.34,96.44,96.13,96.37,295
20120301|2012-01-17 08:00,17,96.43,97.02,96.3,96.88,1326
20120301|2012-01-17 08:30,17,96.84,98.47,96.84,97.81,2073
20120301|2012-01-17 09:00,17,97.82,98.3,97.57,98.27,835
20120301|2012-01-17 09:30,17,98.29,99.47,98.23,98.68,3848
20120301|2012-01-17 10:00,17,98.7,99.03,98.5,98.67,620
20120301|2012-01-17 10:30,17,98.68,99.04,98.36,98.57,577
20120301|2012-01-17 11:00,17,98.68,98.68,98.01,98.01,601
20120301|2012-01-17 11:30,17,98.12,98.24,97.02,97.59,805
20120301|2012-01-17 12:00,17,97.56,97.77,97.32,97.59,309
20120301|2012-01-17 12:30,17,97.6,98.36,97.6,98.03,592
20120301|2012-01-17 13:00,17,98.03,98.4,97.56,98.16,1285
20120301|2012-01-17 20:00,18,98.16,98.16,97.81,97.87,189
20120301|2012-01-17 20:30,18,97.81,97.85,97.7,97.7,30
20120301|2012-01-17 21:00,18,97.69,97.78,97.61,97.75,50
20120301|2012-01-17 21:30,18,97.73,97.8,97.73,97.8,29
20120301|2012-01-17 22:00,18,97.68,97.68,97.6,97.6,3
20120301|2012-01-17 22:30,18,97.74,97.75,97.7,97.7,12
20120301|2012-01-18 00:00,18,97.7,97.7,97.6,97.6,11
20120301|2012-01-18 00:30,18,97.55,97.69,97.55,97.69,9
20120301|2012-01-18 01:00,18,97.57,97.7,97.47,97.47,59
20120301|2012-01-18 01:30,18,97.58,97.59,97.25,97.25,53
20120301|2012-01-18 02:00,18,97.26,97.44,97.25,97.25,53
20120301|2012-01-18 02:30,18,97.27,97.6,97.26,97.6,56
20120301|2012-01-18 03:00,18,97.6,97.83,97.5,97.82,78
20120301|2012-01-18 03:30,18,97.81,97.9,97.58,97.86,22
20120301|2012-01-18 04:00,18,97.86,97.95,97.86,97.9,30
20120301|2012-01-18 04:30,18,97.85,97.85,97.66,97.7,50
20120301|2012-01-18 05:00,18,97.7,97.72,97.57,97.59,66
20120301|2012-01-18 05:30,18,97.64,97.64,97.57,97.57,11
20120301|2012-01-18 06:00,18,97.57,97.6,97.5,97.5,24
20120301|2012-01-18 06:30,18,97.44,97.45,96.89,97.05,324
20120301|2012-01-18 07:00,18,97.1,97.2,96.35,96.68,402
20120301|2012-01-18 07:30,18,96.84,96.84,96.5,96.5,198
20120301|2012-01-18 08:00,18,96.5,96.66,96.21,96.57,461
20120301|2012-01-18 08:30,18,96.56,97.15,96.39,97.1,307
20120301|2012-01-18 09:00,18,97.1,97.75,96.75,97.73,685
20120301|2012-01-18 09:30,18,97.52,97.77,96.6,96.74,1390
20120301|2012-01-18 10:00,18,96.74,97.47,96.74,96.9,667
20120301|2012-01-18 10:30,18,96.88,97.3,96.82,96.99,234
20120301|2012-01-18 11:00,18,96.96,97.04,96.73,97,600
20120301|2012-01-18 11:30,18,96.98,97,95.8,96.11,1412
20120301|2012-01-18 12:00,18,96.16,96.63,96.12,96.15,129
20120301|2012-01-18 12:30,18,96.15,96.99,96.07,96.7,587
20120301|2012-01-18 13:00,18,96.71,97.62,96.57,97.6,1565
20120301|2012-01-18 20:00,19,97.5,97.74,97.06,97.15,80
20120301|2012-01-18 20:30,19,97.15,97.3,97.15,97.2,24
20120301|2012-01-18 21:00,19,97.2,97.2,97.2,97.2,2
20120301|2012-01-18 21:30,19,97.25,97.25,97.2,97.2,6
20120301|2012-01-18 22:00,19,97.1,97.1,97.05,97.05,8
20120301|2012-01-18 23:00,19,97.1,97.1,97.1,97.1,1
20120301|2012-01-18 23:30,19,97.15,97.15,97.06,97.15,16
20120301|2012-01-19 00:00,19,97.11,97.12,97.11,97.11,3
20120301|2012-01-19 00:30,19,97.1,97.11,97.1,97.11,7
20120301|2012-01-19 01:00,19,97.05,97.05,96.89,96.89,23
20120301|2012-01-19 01:30,19,96.98,97.12,96.98,97.12,9
20120301|2012-01-19 02:00,19,97.12,97.2,97.12,97.12,15
20120301|2012-01-19 02:30,19,97.2,97.25,97.2,97.2,8
20120301|2012-01-19 03:00,19,97.19,97.2,97.18,97.18,20
20120301|2012-01-19 03:30,19,97.09,97.28,97.07,97.07,22
20120301|2012-01-19 04:00,19,97,97.07,96.79,97.07,35
20120301|2012-01-19 04:30,19,97.07,97.07,96.85,96.92,41
20120301|2012-01-19 05:00,19,96.95,96.95,96.85,96.87,41
20120301|2012-01-19 05:30,19,96.93,96.93,96.8,96.8,19
20120301|2012-01-19 06:00,19,96.78,96.9,96.76,96.9,23
20120301|2012-01-19 06:30,19,96.9,97.5,96.9,97.5,86
20120301|2012-01-19 07:00,19,97.47,97.5,97.3,97.38,71
20120301|2012-01-19 07:30,19,97.38,97.8,97.38,97.67,258
20120301|2012-01-19 08:00,19,97.74,97.78,97.5,97.7,140
20120301|2012-01-19 08:30,19,97.61,97.94,97.6,97.89,205
20120301|2012-01-19 09:00,19,97.8,97.94,97.61,97.94,286
20120301|2012-01-19 09:30,19,97.94,98.18,97.65,97.72,1252
20120301|2012-01-19 10:00,19,97.8,98.18,97.76,98.1,324
20120301|2012-01-19 10:30,19,98.08,98.15,97.85,98.04,543
20120301|2012-01-19 11:00,19,98.09,98.5,97.99,98.3,1059
20120301|2012-01-19 11:30,19,98.3,98.31,97.96,98,290
20120301|2012-01-19 12:00,19,98.05,98.06,97.96,98,131
20120301|2012-01-19 12:30,19,98.04,98.11,97.68,97.9,340
20120301|2012-01-19 13:00,19,97.85,98.24,97.55,98.19,1458
20120301|2012-01-19 20:00,20,98,98.16,97.77,97.99,72
20120301|2012-01-19 20:30,20,97.97,98.05,97.9,98.05,36
20120301|2012-01-19 21:00,20,98.05,98.08,98,98.08,9
20120301|2012-01-19 21:30,20,98.08,98.09,98.04,98.07,7
20120301|2012-01-19 22:00,20,98.06,98.14,97.99,97.99,32
20120301|2012-01-19 22:30,20,97.92,97.93,97.92,97.93,3
20120301|2012-01-19 23:00,20,97.9,97.9,97.9,97.9,3
20120301|2012-01-19 23:30,20,97.89,98.11,97.89,98.11,7
20120301|2012-01-20 00:00,20,98.14,98.14,97.92,97.92,6
20120301|2012-01-20 00:30,20,98,98,97.94,97.94,11
20120301|2012-01-20 01:00,20,97.91,97.98,97.91,97.98,4
20120301|2012-01-20 01:30,20,97.93,97.93,97.82,97.83,23
20120301|2012-01-20 02:00,20,97.83,98.05,97.83,98.05,24
20120301|2012-01-20 02:30,20,97.9,98.04,97.75,97.75,69
20120301|2012-01-20 03:00,20,97.75,97.91,97.75,97.9,18
20120301|2012-01-20 03:30,20,97.93,98,97.62,98,149
20120301|2012-01-20 04:00,20,97.83,97.83,97.82,97.82,2
20120301|2012-01-20 04:30,20,97.86,97.86,97.84,97.84,17
20120301|2012-01-20 05:00,20,97.85,97.85,97.69,97.72,31
20120301|2012-01-20 05:30,20,97.89,97.89,97.83,97.83,7
20120301|2012-01-20 06:00,20,97.75,98,97.75,98,48
20120301|2012-01-20 06:30,20,97.93,98,97.84,98,12
20120301|2012-01-20 07:00,20,98,98.29,97.89,98.28,112
20120301|2012-01-20 07:30,20,98.27,98.6,98.27,98.6,330
20120301|2012-01-20 08:00,20,98.59,98.64,98.12,98.32,246
20120301|2012-01-20 08:30,20,98.4,98.43,98.16,98.28,117
20120301|2012-01-20 09:00,20,98.21,98.35,98.14,98.31,200
20120301|2012-01-20 09:30,20,98.14,98.5,98.03,98.25,450
20120301|2012-01-20 10:00,20,98.23,98.29,98.1,98.19,315
20120301|2012-01-20 10:30,20,98.15,98.2,97.41,97.81,673
20120301|2012-01-20 11:00,20,97.82,97.86,97.74,97.78,207
20120301|2012-01-20 11:30,20,97.85,98,97.83,97.95,106
20120301|2012-01-20 12:00,20,97.99,98.31,97.92,98.08,268
20120301|2012-01-20 12:30,20,98.19,98.3,98.13,98.28,174
20120301|2012-01-20 13:00,20,98.24,98.7,98.24,98.7,1547
20120301|2012-01-22 20:00,23,98.39,98.6,98.15,98.4,35
20120301|2012-01-22 20:30,23,98.58,98.6,98.4,98.4,15
20120301|2012-01-22 21:00,23,98.4,98.42,98.32,98.32,11
20120301|2012-01-22 22:30,23,98.5,98.5,98.5,98.5,1
20120301|2012-01-22 23:00,23,98.5,98.5,98.43,98.43,6
20120301|2012-01-22 23:30,23,98.41,98.41,98.41,98.41,1
20120301|2012-01-23 00:00,23,98.44,98.44,98.43,98.43,4
20120301|2012-01-23 00:30,23,98.39,98.39,98.39,98.39,3
20120301|2012-01-23 01:00,23,98.5,98.5,98.32,98.5,32
20120301|2012-01-23 01:30,23,98.39,98.5,98.39,98.5,16
20120301|2012-01-23 02:00,23,98.53,98.8,98.49,98.8,80
20120301|2012-01-23 02:30,23,98.78,98.89,98.78,98.89,27
20120301|2012-01-23 03:00,23,98.89,98.93,98.89,98.93,40
20120301|2012-01-23 03:30,23,98.92,98.95,98.9,98.9,15
20120301|2012-01-23 04:00,23,98.87,98.96,98.87,98.87,33
20120301|2012-01-23 04:30,23,98.87,98.98,98.83,98.94,39
20120301|2012-01-23 05:00,23,98.94,98.98,98.84,98.84,23
20120301|2012-01-23 05:30,23,98.83,98.85,98.83,98.85,26
20120301|2012-01-23 06:00,23,98.89,98.9,98.84,98.9,8
20120301|2012-01-23 06:30,23,98.85,98.85,98.84,98.84,22
20120301|2012-01-23 07:00,23,98.85,98.99,98.82,98.82,124
20120301|2012-01-23 07:30,23,98.91,98.92,98.79,98.85,68
20120301|2012-01-23 08:00,23,98.89,98.99,98.81,98.81,127
20120301|2012-01-23 08:30,23,98.81,98.91,98.77,98.77,118
20120301|2012-01-23 09:00,23,98.77,98.92,98.77,98.88,294
20120301|2012-01-23 09:30,23,98.88,98.93,98.35,98.61,510
20120301|2012-01-23 10:00,23,98.62,98.72,98.39,98.67,454
20120301|2012-01-23 10:30,23,98.68,98.7,98.35,98.36,191
20120301|2012-01-23 11:00,23,98.36,98.73,98.06,98.68,426
20120301|2012-01-23 11:30,23,98.69,99,98.54,98.95,573
20120301|2012-01-23 12:00,23,98.95,99,98.88,98.93,227
20120301|2012-01-23 12:30,23,98.92,98.97,98.77,98.8,274
20120301|2012-01-23 13:00,23,98.77,99.44,98.77,99.29,2211
20120301|2012-01-23 20:00,24,99,99.1,98.85,99.1,54
20120301|2012-01-23 20:30,24,99.11,99.11,98.95,98.95,3
20120301|2012-01-23 21:00,24,99.06,99.06,99.06,99.06,1
20120301|2012-01-23 21:30,24,99.08,99.08,99.07,99.07,11
20120301|2012-01-23 22:30,24,99.08,99.08,99.08,99.08,4
20120301|2012-01-23 23:00,24,99.15,99.15,99.15,99.15,1
20120301|2012-01-23 23:30,24,99.2,99.2,99.17,99.17,2
20120301|2012-01-24 00:00,24,99.17,99.19,99.17,99.19,11
20120301|2012-01-24 00:30,24,99.19,99.19,99.17,99.19,16
20120301|2012-01-24 01:00,24,99.2,99.26,99.2,99.26,16
20120301|2012-01-24 01:30,24,99.25,99.4,99.25,99.38,121
20120301|2012-01-24 02:00,24,99.39,99.41,99.38,99.41,64
20120301|2012-01-24 02:30,24,99.41,99.43,99.38,99.41,47
20120301|2012-01-24 03:00,24,99.41,99.47,99.38,99.44,134
20120301|2012-01-24 03:30,24,99.43,99.43,99.25,99.26,40
20120301|2012-01-24 04:00,24,99.27,99.29,99.25,99.25,36
20120301|2012-01-24 04:30,24,99.26,99.31,99.15,99.15,39
20120301|2012-01-24 05:00,24,99.14,99.2,99.07,99.2,72
20120301|2012-01-24 05:30,24,99.07,99.08,99.01,99.08,18
20120301|2012-01-24 06:00,24,99.06,99.12,99,99.12,29
20120301|2012-01-24 06:30,24,99.1,99.1,98.98,98.98,19
20120301|2012-01-24 07:00,24,99.01,99.1,98.89,99.1,101
20120301|2012-01-24 07:30,24,99.1,99.1,98.5,98.76,241
20120301|2012-01-24 08:00,24,98.66,99,98.66,98.91,113
20120301|2012-01-24 08:30,24,98.95,98.95,98.76,98.91,270
20120301|2012-01-24 09:00,24,98.83,99.19,98.83,99.02,229
20120301|2012-01-24 09:30,24,99.02,99.39,98.96,99.22,871
20120301|2012-01-24 10:00,24,99.27,99.37,99.02,99.31,452
20120301|2012-01-24 10:30,24,99.3,99.36,99.25,99.31,211
20120301|2012-01-24 11:00,24,99.31,99.36,99.12,99.19,157
20120301|2012-01-24 11:30,24,99.19,99.2,98.71,98.75,612
20120301|2012-01-24 12:00,24,98.77,98.87,98.51,98.59,382
20120301|2012-01-24 12:30,24,98.61,98.61,97.13,97.33,1252
20120301|2012-01-24 13:00,24,97.3,98.34,97.3,97.61,844
20120301|2012-01-24 20:00,25,97.99,98.05,97.75,97.75,26
20120301|2012-01-24 20:30,25,97.7,97.7,97.5,97.66,6
20120301|2012-01-24 21:00,25,97.6,97.65,97.44,97.44,38
20120301|2012-01-24 21:30,25,97.52,97.52,97.44,97.44,4
20120301|2012-01-24 22:00,25,97.49,97.62,97.45,97.45,18
20120301|2012-01-24 22:30,25,97.58,97.6,97.57,97.57,8
20120301|2012-01-24 23:00,25,97.51,97.51,97.51,97.51,3
20120301|2012-01-24 23:30,25,97.57,97.57,97.57,97.57,8
20120301|2012-01-25 00:00,25,97.57,97.57,97.57,97.57,1
20120301|2012-01-25 01:00,25,97.65,97.67,97.65,97.66,4
20120301|2012-01-25 02:00,25,97.6,97.7,97.6,97.68,22
20120301|2012-01-25 02:30,25,97.72,97.74,97.67,97.74,25
20120301|2012-01-25 03:00,25,97.67,97.75,97.6,97.68,10
20120301|2012-01-25 03:30,25,97.61,97.61,97.45,97.45,29
20120301|2012-01-25 04:00,25,97.45,97.47,97.35,97.43,58
20120301|2012-01-25 04:30,25,97.5,97.63,97.5,97.63,28
20120301|2012-01-25 05:00,25,97.6,97.63,97.6,97.6,46
20120301|2012-01-25 05:30,25,97.57,97.57,97.41,97.41,26
20120301|2012-01-25 06:00,25,97.47,97.5,97.35,97.37,73
20120301|2012-01-25 06:30,25,97.39,97.4,97.2,97.24,164
20120301|2012-01-25 07:00,25,97.24,97.37,97.21,97.32,156
20120301|2012-01-25 07:30,25,97.33,97.4,97.2,97.29,156
20120301|2012-01-25 08:00,25,97.31,97.33,96.75,97.2,618
20120301|2012-01-25 08:30,25,97.14,97.14,96.3,96.86,593
20120301|2012-01-25 09:00,25,96.87,97.05,96.78,96.95,227
20120301|2012-01-25 09:30,25,96.95,96.95,96.34,96.69,1108
20120301|2012-01-25 10:00,25,96.66,96.95,95.83,96.06,1748
20120301|2012-01-25 10:30,25,96.04,96.42,95.88,96.34,307
20120301|2012-01-25 11:00,25,96.18,96.42,95.9,96.06,330
20120301|2012-01-25 11:30,25,96.01,96.25,95.86,96.01,541
20120301|2012-01-25 12:00,25,96.01,96.08,95.22,95.27,1637
20120301|2012-01-25 12:30,25,95.23,95.33,94.59,95.13,1677
20120301|2012-01-25 13:00,25,95.14,97.47,95.06,96.5,2168
20120301|2012-01-25 20:00,26,96.66,96.66,96.2,96.3,73
20120301|2012-01-25 20:30,26,96.3,96.54,96.3,96.3,22
20120301|2012-01-25 21:00,26,96.2,96.2,95.93,95.93,34
20120301|2012-01-25 21:30,26,96.35,96.35,95.87,95.87,10
20120301|2012-01-25 22:00,26,95.83,95.9,95.54,95.67,7
20120301|2012-01-25 22:30,26,95.67,95.88,95.67,95.88,25
20120301|2012-01-25 23:00,26,95.91,96,95.91,95.95,4
20120301|2012-01-25 23:30,26,96,96,96,96,11
20120301|2012-01-26 00:30,26,96.06,96.06,96.06,96.06,1
20120301|2012-01-26 01:00,26,96.38,96.5,96.38,96.47,22
20120301|2012-01-26 01:30,26,96.43,96.5,96.43,96.5,14
20120301|2012-01-26 02:00,26,96.5,96.55,96.5,96.55,40
20120301|2012-01-26 02:30,26,96.55,96.77,96.51,96.55,98
20120301|2012-01-26 03:00,26,96.6,96.76,96.57,96.65,63
20120301|2012-01-26 03:30,26,96.76,96.92,96.76,96.91,126
20120301|2012-01-26 04:00,26,96.92,96.99,96.87,96.99,55
20120301|2012-01-26 04:30,26,96.99,97.1,96.66,96.66,114
20120301|2012-01-26 05:00,26,96.75,97.03,96.59,97.03,20
20120301|2012-01-26 05:30,26,97.09,97.13,96.96,97.1,27
20120301|2012-01-26 06:00,26,97.14,97.17,97.02,97.16,14
20120301|2012-01-26 06:30,26,97.17,97.26,97.15,97.2,65
20120301|2012-01-26 07:00,26,97.2,97.35,97.11,97.3,118
20120301|2012-01-26 07:30,26,97.25,97.25,96.54,97.09,297
20120301|2012-01-26 08:00,26,97.09,97.26,96.94,96.94,189
20120301|2012-01-26 08:30,26,97.17,97.27,96.8,97.25,352
20120301|2012-01-26 09:00,26,97.25,97.41,97.13,97.3,364
20120301|2012-01-26 09:30,26,97.16,97.34,95.92,96.74,1070
20120301|2012-01-26 10:00,26,96.63,96.68,95.67,96.17,569
20120301|2012-01-26 10:30,26,96.18,96.55,95.75,96,614
20120301|2012-01-26 11:00,26,96.05,96.1,95.45,95.45,583
20120301|2012-01-26 11:30,26,95.45,95.75,95.36,95.72,287
20120301|2012-01-26 12:00,26,95.7,95.74,95.38,95.68,311
20120301|2012-01-26 12:30,26,95.7,95.87,95.32,95.66,439
20120301|2012-01-26 13:00,26,95.74,95.93,95.29,95.85,993
20120301|2012-01-26 20:00,27,95.3,95.62,95.3,95.43,45
20120301|2012-01-26 20:30,27,95.43,95.59,95.38,95.38,35
20120301|2012-01-26 21:00,27,95.38,95.43,95.35,95.43,40
20120301|2012-01-26 21:30,27,95.49,95.5,95.49,95.5,6
20120301|2012-01-26 22:30,27,95.5,95.5,95.5,95.5,1
20120301|2012-01-26 23:30,27,95.55,95.64,95.55,95.64,28
20120301|2012-01-27 00:00,27,95.63,95.71,95.63,95.71,21
20120301|2012-01-27 00:30,27,95.7,95.81,95.7,95.77,45
20120301|2012-01-27 01:00,27,95.68,95.7,95.58,95.58,7
20120301|2012-01-27 01:30,27,95.75,95.75,95.59,95.59,13
20120301|2012-01-27 02:00,27,95.71,95.76,95.7,95.76,10
20120301|2012-01-27 02:30,27,95.8,95.91,95.77,95.85,41
20120301|2012-01-27 03:00,27,95.9,95.91,95.85,95.91,19
20120301|2012-01-27 03:30,27,95.93,95.99,95.93,95.99,37
20120301|2012-01-27 04:00,27,95.95,95.95,95.95,95.95,1
20120301|2012-01-27 04:30,27,95.99,95.99,95.95,95.95,5
20120301|2012-01-27 05:00,27,95.99,96,95.85,95.93,17
20120301|2012-01-27 05:30,27,95.87,96,95.87,95.9,57
20120301|2012-01-27 06:00,27,95.95,95.99,95.93,95.93,8
20120301|2012-01-27 06:30,27,95.93,96,95.85,95.98,110
20120301|2012-01-27 07:00,27,95.93,96,95.75,95.85,54
20120301|2012-01-27 07:30,27,95.85,95.85,95.36,95.55,247
20120301|2012-01-27 08:00,27,95.54,95.67,95.44,95.56,104
20120301|2012-01-27 08:30,27,95.56,96.06,95.56,95.9,314
20120301|2012-01-27 09:00,27,95.9,96.31,95.79,96.31,380
20120301|2012-01-27 09:30,27,96.28,96.49,95.62,96.16,1025
20120301|2012-01-27 10:00,27,96.18,96.18,95.75,95.98,303
20120301|2012-01-27 10:30,27,96,96.17,95.95,96.11,147
20120301|2012-01-27 11:00,27,96.11,96.11,95.77,95.8,219
20120301|2012-01-27 11:30,27,95.8,95.88,95.65,95.66,354
20120301|2012-01-27 12:00,27,95.73,95.84,95.5,95.56,443
20120301|2012-01-27 12:30,27,95.58,95.83,95.58,95.67,185
20120301|2012-01-27 13:00,27,95.68,96,95.5,95.91,953
20120301|2012-01-29 20:00,30,95.63,96.3,95.63,96.17,318
20120301|2012-01-29 20:30,30,96.22,96.3,96.15,96.2,117
20120301|2012-01-29 21:00,30,96.16,96.21,96.08,96.2,99
20120301|2012-01-29 21:30,30,96.08,96.17,96.05,96.16,34
20120301|2012-01-29 22:00,30,96.07,96.07,96.01,96.05,17
20120301|2012-01-29 22:30,30,96.05,96.05,96.01,96.01,29
20120301|2012-01-29 23:00,30,96.01,96.01,96,96.01,23
20120301|2012-01-29 23:30,30,96.05,96.15,95.91,96.05,66
20120301|2012-01-30 00:00,30,96.05,96.1,95.99,95.99,20
20120301|2012-01-30 00:30,30,96.16,96.22,96.07,96.14,12
20120301|2012-01-30 01:00,30,96.07,96.07,95.92,95.92,2
20120301|2012-01-30 01:30,30,95.93,95.93,95.92,95.92,2
20120301|2012-01-30 02:00,30,95.92,96,95.87,96,36
20120301|2012-01-30 02:30,30,96,96.17,96,96.17,5
20120301|2012-01-30 03:00,30,96.08,96.08,95.89,96.01,22
20120301|2012-01-30 03:30,30,95.96,95.99,95.83,95.83,28
20120301|2012-01-30 04:00,30,95.87,95.96,95.84,95.96,6
20120301|2012-01-30 04:30,30,95.94,95.95,95.85,95.93,11
20120301|2012-01-30 05:00,30,95.94,95.95,95.9,95.9,21
20120301|2012-01-30 05:30,30,95.9,95.97,95.9,95.97,22
20120301|2012-01-30 06:00,30,95.97,95.97,95.9,95.93,29
20120301|2012-01-30 06:30,30,95.96,95.98,95.85,95.9,58
20120301|2012-01-30 07:00,30,95.94,95.94,95.53,95.59,235
20120301|2012-01-30 07:30,30,95.58,95.68,95.52,95.6,82
20120301|2012-01-30 08:00,30,95.6,95.67,95.52,95.65,61
20120301|2012-01-30 08:30,30,95.67,95.69,95.31,95.37,575
20120301|2012-01-30 09:00,30,95.45,95.45,94.85,94.98,773
20120301|2012-01-30 09:30,30,94.98,95.34,94.82,95.02,793
20120301|2012-01-30 10:00,30,94.98,95.11,94.82,94.87,277
20120301|2012-01-30 10:30,30,94.86,95.1,94.77,94.87,422
20120301|2012-01-30 11:00,30,94.84,94.85,94.47,94.47,1098
20120301|2012-01-30 11:30,30,94.47,95.12,94.29,94.34,1229
20120301|2012-01-30 12:00,30,94.34,94.46,94.16,94.23,600
20120301|2012-01-30 12:30,30,94.28,94.8,94.18,94.18,366
20120301|2012-01-30 13:00,30,94.29,94.78,94.11,94.7,1232
20120301|2012-01-30 20:00,31,94.62,94.64,94.38,94.6,132
20120301|2012-01-30 20:30,31,94.64,95.02,94.64,94.91,137
20120301|2012-01-30 21:00,31,94.98,95.08,94.98,95.06,38
20120301|2012-01-30 21:30,31,95.05,95.1,94.91,95.1,14
20120301|2012-01-30 22:00,31,94.92,94.92,94.88,94.88,4
20120301|2012-01-30 22:30,31,94.95,95.1,94.95,95.1,4
20120301|2012-01-30 23:00,31,95.11,95.16,94.88,94.88,12
20120301|2012-01-30 23:30,31,94.96,95.24,94.96,95.17,89
20120301|2012-01-31 00:00,31,95.1,95.29,94.98,95.29,46
20120301|2012-01-31 00:30,31,95.2,95.25,95.09,95.16,91
20120301|2012-01-31 01:00,31,95.11,95.16,95.03,95.03,8
20120301|2012-01-31 01:30,31,95.12,95.12,95.05,95.05,6
20120301|2012-01-31 02:00,31,95.07,95.14,95.07,95.1,21
20120301|2012-01-31 02:30,31,95.11,95.2,95.05,95.05,53
20120301|2012-01-31 03:00,31,95.05,95.13,95.05,95.12,27
20120301|2012-01-31 03:30,31,95.13,95.14,95,95,24
20120301|2012-01-31 04:00,31,94.99,94.99,94.9,94.9,18
20120301|2012-01-31 04:30,31,94.9,95.13,94.9,95.13,16
20120301|2012-01-31 05:00,31,95.12,95.13,95.12,95.13,15
20120301|2012-01-31 05:30,31,95.13,95.13,95.03,95.03,4
20120301|2012-01-31 06:00,31,95.02,95.02,94.9,94.9,39
20120301|2012-01-31 06:30,31,94.9,95.01,94.9,95.01,31
20120301|2012-01-31 07:00,31,95,95.07,94.66,94.75,232
20120301|2012-01-31 07:30,31,94.75,94.99,94.73,94.93,58
20120301|2012-01-31 08:00,31,94.83,95.02,94.77,94.9,243
20120301|2012-01-31 08:30,31,94.97,94.97,94.64,94.75,190
20120301|2012-01-31 09:00,31,94.75,94.8,94.24,94.35,648
20120301|2012-01-31 09:30,31,94.38,94.74,94.25,94.43,688
20120301|2012-01-31 10:00,31,94.43,94.47,94.16,94.3,863
20120301|2012-01-31 10:30,31,94.28,94.28,94.06,94.08,857
20120301|2012-01-31 11:00,31,94.07,94.12,93.66,93.75,1695
20120301|2012-01-31 11:30,31,93.73,93.91,93.66,93.75,459
20120301|2012-01-31 12:00,31,93.75,93.81,93.35,93.54,1165
20120301|2012-01-31 12:30,31,93.54,93.55,93.27,93.42,812
20120301|2012-01-31 13:00,31,93.4,93.45,93.11,93.4,1833
20120301|2012-01-31 20:00,1,93.56,93.91,93.37,93.72,147
20120301|2012-01-31 20:30,1,93.67,93.88,93.65,93.76,66
20120301|2012-01-31 21:00,1,93.85,94.21,93.76,94.18,105
20120301|2012-01-31 21:30,1,94.14,94.14,93.97,93.98,8
20120301|2012-01-31 22:00,1,94.11,94.11,94.11,94.11,1
20120301|2012-01-31 22:30,1,93.95,94.11,93.95,93.96,5
20120301|2012-01-31 23:00,1,93.95,93.95,93.85,93.87,20
20120301|2012-01-31 23:30,1,93.91,93.98,93.85,93.98,25
20120301|2012-02-01 00:00,1,93.97,94.01,93.88,93.88,34
20120301|2012-02-01 00:30,1,93.85,93.86,93.64,93.64,44
20120301|2012-02-01 01:00,1,93.6,93.72,93.46,93.46,13
20120301|2012-02-01 01:30,1,93.42,93.46,93.37,93.46,30
20120301|2012-02-01 02:00,1,93.53,93.72,93.53,93.67,15
20120301|2012-02-01 02:30,1,93.72,93.85,93.7,93.79,64
20120301|2012-02-01 03:00,1,93.67,93.82,93.67,93.71,43
20120301|2012-02-01 03:30,1,93.64,93.65,93.63,93.63,14
20120301|2012-02-01 04:00,1,93.65,93.65,93.42,93.6,66
20120301|2012-02-01 04:30,1,93.62,93.75,93.6,93.75,12
20120301|2012-02-01 05:00,1,93.76,93.8,93.61,93.7,24
20120301|2012-02-01 05:30,1,93.72,93.8,93.6,93.72,94
20120301|2012-02-01 06:00,1,93.72,93.72,93.64,93.64,2
20120301|2012-02-01 06:30,1,93.7,93.75,93.7,93.75,13
20120301|2012-02-01 07:00,1,93.74,93.77,93.4,93.47,124
20120301|2012-02-01 07:30,1,93.63,93.68,93.36,93.38,108
20120301|2012-02-01 08:00,1,93.45,93.87,93.36,93.75,311
20120301|2012-02-01 08:30,1,93.78,94,93.72,93.95,567
20120301|2012-02-01 09:00,1,93.88,94.04,93.61,93.65,419
20120301|2012-02-01 09:30,1,93.61,93.96,93.2,93.61,1748
20120301|2012-02-01 10:00,1,93.62,93.81,93.28,93.34,608
20120301|2012-02-01 10:30,1,93.37,93.55,93.34,93.53,326
20120301|2012-02-01 11:00,1,93.52,93.52,93.3,93.45,420
20120301|2012-02-01 11:30,1,93.45,93.7,93.28,93.53,277
20120301|2012-02-01 12:00,1,93.52,93.56,93.29,93.38,312
20120301|2012-02-01 12:30,1,93.44,93.49,93.29,93.32,109
20120301|2012-02-01 13:00,1,93.32,93.55,93.27,93.5,723
20120301|2012-02-01 20:00,2,93.4,93.72,93.4,93.51,120
20120301|2012-02-01 20:30,2,93.6,93.62,93.41,93.56,105
20120301|2012-02-01 21:00,2,93.47,93.67,93.4,93.67,85
20120301|2012-02-01 21:30,2,93.6,93.67,93.52,93.67,18
20120301|2012-02-01 22:00,2,93.56,93.7,93.56,93.7,11
20120301|2012-02-01 22:30,2,93.59,93.59,93.59,93.59,1
20120301|2012-02-01 23:00,2,93.65,93.65,93.58,93.65,6
20120301|2012-02-01 23:30,2,93.68,93.86,93.55,93.81,32
20120301|2012-02-02 00:00,2,93.78,93.78,93.78,93.78,2
20120301|2012-02-02 00:30,2,93.79,93.87,93.78,93.87,32
20120301|2012-02-02 01:00,2,93.89,93.9,93.89,93.89,5
20120301|2012-02-02 01:30,2,93.8,93.87,93.75,93.75,15
20120301|2012-02-02 02:00,2,93.75,93.83,93.74,93.74,18
20120301|2012-02-02 02:30,2,93.74,93.8,93.74,93.74,17
20120301|2012-02-02 03:00,2,93.74,93.75,93.67,93.69,13
20120301|2012-02-02 03:30,2,93.74,93.74,93.69,93.71,18
20120301|2012-02-02 04:00,2,93.7,93.8,93.56,93.56,74
20120301|2012-02-02 04:30,2,93.62,93.72,93.57,93.6,37
20120301|2012-02-02 05:00,2,93.6,93.69,93.56,93.6,25
20120301|2012-02-02 05:30,2,93.62,93.68,93.59,93.68,10
20120301|2012-02-02 06:00,2,93.62,93.74,93.56,93.74,34
20120301|2012-02-02 06:30,2,93.64,93.68,93.5,93.51,59
20120301|2012-02-02 07:00,2,93.5,93.64,93.37,93.55,256
20120301|2012-02-02 07:30,2,93.55,93.55,93.25,93.43,353
20120301|2012-02-02 08:00,2,93.43,93.52,93.11,93.45,498
20120301|2012-02-02 08:30,2,93.45,93.66,93.24,93.66,165
20120301|2012-02-02 09:00,2,93.66,94.85,93.63,94.22,1207
20120301|2012-02-02 09:30,2,94.16,94.47,93.86,94.12,1136
20120301|2012-02-02 10:00,2,94.16,94.2,93.63,93.63,523
20120301|2012-02-02 10:30,2,93.64,93.84,93.52,93.56,234
20120301|2012-02-02 11:00,2,93.56,93.68,93.34,93.35,313
20120301|2012-02-02 11:30,2,93.33,93.34,92.69,93.34,2325
20120301|2012-02-02 12:00,2,93.39,93.87,93.35,93.43,385
20120301|2012-02-02 12:30,2,93.35,93.75,93.35,93.66,146
20120301|2012-02-02 13:00,2,93.64,94.88,93.59,94.76,1508
20120301|2012-02-02 13:30,2,94.82,94.82,94.82,94.82,1
20120301|2012-02-02 20:00,3,95,95.21,94.12,94.51,214
20120301|2012-02-02 20:30,3,94.66,94.66,94.66,94.66,1
20120301|2012-02-02 21:00,3,94.8,94.98,94.61,94.97,15
20120301|2012-02-02 22:00,3,94.96,94.96,94.85,94.85,5
20120301|2012-02-02 22:30,3,94.94,95,94.94,95,3
20120301|2012-02-02 23:00,3,95,95.13,95,95.13,17
20120301|2012-02-02 23:30,3,95.13,95.13,95.01,95.13,11
20120301|2012-02-03 00:00,3,95.05,95.05,95.04,95.04,4
20120301|2012-02-03 00:30,3,95.04,95.04,95.01,95.01,5
20120301|2012-02-03 01:00,3,95.13,95.16,95.08,95.11,17
20120301|2012-02-03 01:30,3,95.11,95.11,95.08,95.08,7
20120301|2012-02-03 02:00,3,95.02,95.05,94.95,95.02,68
20120301|2012-02-03 02:30,3,95.01,95.16,95,95.01,55
20120301|2012-02-03 03:00,3,95.02,95.03,95.02,95.03,6
20120301|2012-02-03 03:30,3,95.08,95.14,95.07,95.1,7
20120301|2012-02-03 04:00,3,95.1,95.17,95.08,95.17,21
20120301|2012-02-03 04:30,3,95.17,95.67,95.17,95.4,184
20120301|2012-02-03 05:00,3,95.48,95.63,95.4,95.4,39
20120301|2012-02-03 05:30,3,95.6,95.67,95.4,95.54,20
20120301|2012-02-03 06:00,3,95.54,95.56,95.45,95.45,73
20120301|2012-02-03 06:30,3,95.49,95.6,95.4,95.41,42
20120301|2012-02-03 07:00,3,95.43,95.62,95.4,95.5,73
20120301|2012-02-03 07:30,3,95.5,96.14,95.5,96.06,685
20120301|2012-02-03 08:00,3,96.14,96.37,96,96.24,555
20120301|2012-02-03 08:30,3,96.24,96.65,96,96.55,892
20120301|2012-02-03 09:00,3,96.54,96.6,96.4,96.51,274
20120301|2012-02-03 09:30,3,96.53,97.86,96.4,97.27,3162
20120301|2012-02-03 10:00,3,97.23,97.29,96.5,96.6,818
20120301|2012-02-03 10:30,3,96.57,96.7,96.2,96.35,399
20120301|2012-02-03 11:00,3,96.44,96.44,95.76,95.98,276
20120301|2012-02-03 11:30,3,95.95,96.17,95.8,95.94,252
20120301|2012-02-03 12:00,3,95.95,96.49,95.8,96.42,359
20120301|2012-02-03 12:30,3,96.35,96.41,96.01,96.32,292
20120301|2012-02-03 13:00,3,96.31,96.54,96.05,96.42,733
20120301|2012-02-05 20:00,6,96.96,96.96,96.02,96.02,123
20120301|2012-02-05 20:30,6,96.02,96.71,96.02,96.52,38
20120301|2012-02-05 21:00,6,96.53,96.8,96.52,96.8,33
20120301|2012-02-05 21:30,6,96.8,96.84,96.73,96.84,33
20120301|2012-02-05 22:00,6,96.8,96.84,96.8,96.84,21
20120301|2012-02-05 22:30,6,96.82,96.86,96.82,96.86,14
20120301|2012-02-05 23:00,6,96.8,96.85,96.8,96.8,21
20120301|2012-02-05 23:30,6,96.83,96.9,96.83,96.86,40
20120301|2012-02-06 00:00,6,96.86,96.99,96.86,96.99,40
20120301|2012-02-06 00:30,6,96.99,97,96.9,97,77
20120301|2012-02-06 01:00,6,97,97.08,97,97.07,66
20120301|2012-02-06 01:30,6,97.01,97.09,97.01,97.09,9
20120301|2012-02-06 02:00,6,97.09,97.09,97.02,97.09,26
20120301|2012-02-06 02:30,6,97.03,97.03,96.92,97,22
20120301|2012-02-06 03:00,6,96.95,97.01,96.9,96.96,54
20120301|2012-02-06 03:30,6,96.96,97.13,96.9,97.07,58
20120301|2012-02-06 04:00,6,97.07,97.08,96.95,97.08,22
20120301|2012-02-06 04:30,6,97.05,97.06,96.91,97,49
20120301|2012-02-06 05:00,6,97,97,96.86,97,48
20120301|2012-02-06 05:30,6,97,97,96.78,96.78,56
20120301|2012-02-06 06:00,6,96.77,96.89,96.76,96.89,13
20120301|2012-02-06 06:30,6,96.86,96.91,96.8,96.8,37
20120301|2012-02-06 07:00,6,96.79,96.83,96.65,96.78,128
20120301|2012-02-06 07:30,6,96.83,97.1,96.7,96.94,276
20120301|2012-02-06 08:00,6,96.93,96.93,96.58,96.6,179
20120301|2012-02-06 08:30,6,96.6,96.75,96.41,96.65,321
20120301|2012-02-06 09:00,6,96.65,96.93,96.55,96.93,225
20120301|2012-02-06 09:30,6,96.73,96.93,96.47,96.68,506
20120301|2012-02-06 10:00,6,96.68,97.26,96.57,96.9,930
20120301|2012-02-06 10:30,6,96.9,96.9,96.65,96.72,384
20120301|2012-02-06 11:00,6,96.7,96.84,96.52,96.8,337
20120301|2012-02-06 11:30,6,96.78,96.79,96.56,96.66,178
20120301|2012-02-06 12:00,6,96.64,96.64,95.9,96.07,559
20120301|2012-02-06 12:30,6,96.07,96.23,96.02,96.12,226
20120301|2012-02-06 13:00,6,96.16,96.58,96.02,96.23,977
20120301|2012-02-06 20:00,7,96.31,96.93,96.29,96.93,164
20120301|2012-02-06 20:30,7,96.67,96.67,96.52,96.6,30
20120301|2012-02-06 21:00,7,96.64,96.68,96.45,96.45,35
20120301|2012-02-06 21:30,7,96.32,96.34,96.19,96.19,37
20120301|2012-02-06 22:00,7,96.24,96.24,96.24,96.24,4
20120301|2012-02-06 22:30,7,96.42,96.54,96.21,96.21,11
20120301|2012-02-06 23:00,7,96.46,96.46,96.46,96.46,2
20120301|2012-02-06 23:30,7,96.49,96.49,96.49,96.49,6
20120301|2012-02-07 00:00,7,96.21,96.21,96.18,96.18,3
20120301|2012-02-07 00:30,7,96.18,96.2,96.16,96.17,17
20120301|2012-02-07 01:00,7,96.2,96.2,96.17,96.17,13
20120301|2012-02-07 01:30,7,96.17,96.2,96.15,96.15,48
20120301|2012-02-07 02:00,7,96.15,96.2,96.09,96.09,37
20120301|2012-02-07 02:30,7,96.09,96.11,96,96.11,33
20120301|2012-02-07 03:00,7,96.11,96.11,96,96,50
20120301|2012-02-07 03:30,7,96,96.07,96,96.03,23
20120301|2012-02-07 04:00,7,96.03,96.09,96.02,96.02,18
20120301|2012-02-07 04:30,7,96.02,96.02,95.92,95.92,62
20120301|2012-02-07 05:00,7,95.92,95.92,95.61,95.61,86
20120301|2012-02-07 05:30,7,95.62,95.65,95.61,95.62,15
20120301|2012-02-07 06:00,7,95.64,95.65,95.2,95.26,302
20120301|2012-02-07 06:30,7,95.26,95.35,94.74,95.14,425
20120301|2012-02-07 07:00,7,95.06,95.35,94.84,95.1,142
20120301|2012-02-07 07:30,7,95.11,95.46,95.11,95.32,204
20120301|2012-02-07 08:00,7,95.32,95.55,95.22,95.26,323
20120301|2012-02-07 08:30,7,95.26,95.28,95.04,95.06,393
20120301|2012-02-07 09:00,7,95.04,95.24,94.93,95,275
20120301|2012-02-07 09:30,7,95,95.03,94.44,94.58,1598
20120301|2012-02-07 10:00,7,94.53,95.21,94.5,95.14,869
20120301|2012-02-07 10:30,7,95.15,95.38,95.06,95.06,329
20120301|2012-02-07 11:00,7,95.08,95.25,94.75,95.22,266
20120301|2012-02-07 11:30,7,95.22,95.41,94.94,94.99,373
20120301|2012-02-07 12:00,7,94.99,94.99,94.71,94.85,285
20120301|2012-02-07 12:30,7,94.89,94.95,94.53,94.66,514
20120301|2012-02-07 13:00,7,94.65,94.79,94.35,94.38,1265
20120301|2012-02-07 20:00,8,94.77,95.09,94.57,94.98,220
20120301|2012-02-07 20:30,8,94.99,95.08,94.99,95.08,24
20120301|2012-02-07 21:00,8,95.05,95.19,95.02,95.19,10
20120301|2012-02-07 21:30,8,95.07,95.19,95.05,95.05,9
20120301|2012-02-07 22:00,8,95.15,95.15,95.05,95.06,5
20120301|2012-02-07 22:30,8,95.1,95.14,95.05,95.05,10
20120301|2012-02-07 23:00,8,95.05,95.1,95.05,95.1,7
20120301|2012-02-07 23:30,8,95.05,95.2,95,95,17
20120301|2012-02-08 00:00,8,95.04,95.2,95.02,95.02,18
20120301|2012-02-08 00:30,8,95.15,95.25,95.15,95.25,62
20120301|2012-02-08 01:00,8,95.24,95.24,95.19,95.19,31
20120301|2012-02-08 01:30,8,95.18,95.23,95.18,95.23,20
20120301|2012-02-08 02:00,8,95.22,95.38,95.22,95.28,67
20120301|2012-02-08 02:30,8,95.37,95.5,95.26,95.44,64
20120301|2012-02-08 03:00,8,95.49,95.58,95.45,95.58,11
20120301|2012-02-08 03:30,8,95.55,95.55,95.45,95.5,73
20120301|2012-02-08 04:00,8,95.5,95.5,95.4,95.47,17
20120301|2012-02-08 04:30,8,95.4,95.54,95.38,95.54,8
20120301|2012-02-08 05:00,8,95.35,95.35,95.35,95.35,2
20120301|2012-02-08 05:30,8,95.35,95.5,95.35,95.45,15
20120301|2012-02-08 06:00,8,95.45,95.45,95.45,95.45,2
20120301|2012-02-08 06:30,8,95.4,95.4,95.06,95.28,84
20120301|2012-02-08 07:00,8,95.31,95.5,94.96,95.32,275
20120301|2012-02-08 07:30,8,95.39,95.61,95.35,95.4,329
20120301|2012-02-08 08:00,8,95.41,95.5,95.16,95.5,225
20120301|2012-02-08 08:30,8,95.45,95.49,94.91,95.45,331
20120301|2012-02-08 09:00,8,95.46,95.79,95,95.58,367
20120301|2012-02-08 09:30,8,95.58,95.63,94.15,94.59,1438
20120301|2012-02-08 10:00,8,94.59,94.71,94.47,94.49,428
20120301|2012-02-08 10:30,8,94.47,94.84,94.4,94.53,528
20120301|2012-02-08 11:00,8,94.46,94.52,94.28,94.33,377
20120301|2012-02-08 11:30,8,94.33,94.34,94.04,94.11,560
20120301|2012-02-08 12:00,8,94.13,94.14,93.83,93.86,616
20120301|2012-02-08 12:30,8,93.91,94.33,93.74,94.33,409
20120301|2012-02-08 13:00,8,94.27,94.48,93.52,93.6,1678
20120301|2012-02-08 20:00,9,93.85,94.44,93.85,94.31,280
20120301|2012-02-08 20:30,9,94.35,94.44,94.2,94.34,52
20120301|2012-02-08 21:00,9,94.34,94.44,94.34,94.44,25
20120301|2012-02-08 21:30,9,94.31,94.4,94.3,94.3,18
20120301|2012-02-08 22:00,9,94.33,94.4,94.29,94.4,6
20120301|2012-02-08 22:30,9,94.4,94.4,94.29,94.4,18
20120301|2012-02-08 23:00,9,94.31,94.31,94.31,94.31,3
20120301|2012-02-08 23:30,9,94.4,94.4,94.3,94.3,27
20120301|2012-02-09 00:30,9,94.03,94.08,94.01,94.08,17
20120301|2012-02-09 01:00,9,94.05,94.08,94.03,94.05,9
20120301|2012-02-09 01:30,9,94.01,94.01,93.94,94.01,16
20120301|2012-02-09 02:00,9,93.94,93.96,93.82,93.96,34
20120301|2012-02-09 02:30,9,93.96,94.01,93.88,93.88,44
20120301|2012-02-09 03:00,9,93.89,93.89,93.65,93.65,18
20120301|2012-02-09 03:30,9,93.69,93.84,93.69,93.7,22
20120301|2012-02-09 04:00,9,93.75,93.75,93.65,93.72,11
20120301|2012-02-09 04:30,9,93.8,93.81,93.72,93.72,4
20120301|2012-02-09 05:00,9,93.78,93.85,93.77,93.77,50
20120301|2012-02-09 05:30,9,93.72,93.78,93.72,93.72,4
20120301|2012-02-09 06:00,9,93.78,93.8,93.78,93.8,8
20120301|2012-02-09 06:30,9,93.8,93.8,93.65,93.65,105
20120301|2012-02-09 07:00,9,93.65,93.9,93.65,93.76,143
20120301|2012-02-09 07:30,9,93.78,93.78,93.15,93.55,1025
20120301|2012-02-09 08:00,9,93.55,93.85,93.45,93.65,360
20120301|2012-02-09 08:30,9,93.67,93.75,93.43,93.53,553
20120301|2012-02-09 09:00,9,93.51,93.52,93.23,93.23,694
20120301|2012-02-09 09:30,9,93.22,93.43,92.94,93.05,2181
20120301|2012-02-09 10:00,9,93.05,93.05,92.34,92.35,2838
20120301|2012-02-09 10:30,9,92.35,92.4,92.1,92.14,1159
20120301|2012-02-09 11:00,9,92.15,92.15,91.82,91.82,2247
20120301|2012-02-09 11:30,9,91.82,91.88,91.63,91.65,1176
20120301|2012-02-09 12:00,9,91.63,91.69,91.24,91.3,1575
20120301|2012-02-09 12:30,9,91.31,91.35,90.28,90.45,4619
20120301|2012-02-09 13:00,9,90.48,90.6,90.23,90.35,3270
20120301|2012-02-09 20:00,10,91.12,91.42,90.97,91.33,326
20120301|2012-02-09 20:30,10,91.32,91.36,91.25,91.36,160
20120301|2012-02-09 21:00,10,91.36,91.4,91.3,91.4,50
20120301|2012-02-09 21:30,10,91.4,91.4,91.3,91.3,9
20120301|2012-02-09 22:00,10,91.37,91.37,91.37,91.37,3
20120301|2012-02-09 22:30,10,91.36,91.36,91.3,91.3,5
20120301|2012-02-09 23:00,10,91.27,91.37,91.2,91.35,21
20120301|2012-02-09 23:30,10,91.35,91.4,91.33,91.4,5
20120301|2012-02-10 00:00,10,91.38,91.39,91.3,91.39,5
20120301|2012-02-10 00:30,10,91.35,91.46,91.24,91.34,70
20120301|2012-02-10 01:00,10,91.35,91.35,91.25,91.25,13
20120301|2012-02-10 01:30,10,91.25,91.3,91.25,91.27,24
20120301|2012-02-10 02:00,10,91.27,91.27,91.04,91.05,33
20120301|2012-02-10 02:30,10,91.16,91.19,90.96,91.19,39
20120301|2012-02-10 03:00,10,91.04,91.34,91,91.14,57
20120301|2012-02-10 03:30,10,91.07,91.4,90.86,91.22,160
20120301|2012-02-10 04:00,10,91.23,91.23,91.06,91.09,19
20120301|2012-02-10 04:30,10,91.06,91.13,91.03,91.03,29
20120301|2012-02-10 05:00,10,91.03,91.16,90.5,90.71,135
20120301|2012-02-10 05:30,10,90.54,90.64,90.45,90.45,115
20120301|2012-02-10 06:00,10,90.52,90.7,90.47,90.5,31
20120301|2012-02-10 06:30,10,90.5,90.55,90.45,90.5,126
20120301|2012-02-10 07:00,10,90.55,90.56,90.37,90.4,281
20120301|2012-02-10 07:30,10,90.41,90.51,89.99,90.08,969
20120301|2012-02-10 08:00,10,90.09,90.45,89.99,90.45,314
20120301|2012-02-10 08:30,10,90.44,91.4,90.44,91.07,610
20120301|2012-02-10 09:00,10,91.07,91.19,90.6,91.1,397
20120301|2012-02-10 09:30,10,91.09,91.25,90.51,91,1077
20120301|2012-02-10 10:00,10,91,91.07,90.55,90.95,549
20120301|2012-02-10 10:30,10,90.95,91.16,90.63,90.76,335
20120301|2012-02-10 11:00,10,90.76,90.96,90.61,90.61,275
20120301|2012-02-10 11:30,10,90.62,90.68,90.38,90.53,400
20120301|2012-02-10 12:00,10,90.54,90.63,90.45,90.53,192
20120301|2012-02-10 12:30,10,90.53,90.69,90.33,90.33,449
20120301|2012-02-10 13:00,10,90.31,91.09,90.25,91.05,1716
20120301|2012-02-12 20:00,13,90.86,91.4,90.86,91.11,141
20120301|2012-02-12 20:30,13,91.11,91.18,91.08,91.15,15
20120301|2012-02-12 21:00,13,91.12,91.16,91.08,91.1,18
20120301|2012-02-12 21:30,13,91.18,91.32,91.18,91.32,5
20120301|2012-02-12 22:00,13,91.34,91.59,91.34,91.53,52
20120301|2012-02-12 22:30,13,91.53,91.62,91.53,91.62,7
20120301|2012-02-12 23:00,13,91.64,91.73,91.55,91.72,13
20120301|2012-02-12 23:30,13,91.66,91.73,91.62,91.7,10
20120301|2012-02-13 00:00,13,91.7,91.73,91.56,91.58,64
20120301|2012-02-13 00:30,13,91.58,91.64,91.58,91.64,32
20120301|2012-02-13 01:00,13,91.66,91.73,91.59,91.6,13
20120301|2012-02-13 01:30,13,91.6,91.8,91.47,91.8,46
20120301|2012-02-13 02:00,13,91.6,92.23,91.6,92.23,83
20120301|2012-02-13 02:30,13,92.23,92.23,91.93,91.93,33
20120301|2012-02-13 03:00,13,92,92.2,92,92.07,20
20120301|2012-02-13 03:30,13,92.15,92.28,92.07,92.28,51
20120301|2012-02-13 04:00,13,92.25,92.27,92.04,92.27,30
20120301|2012-02-13 04:30,13,92.22,92.88,92.22,92.88,296
20120301|2012-02-13 05:00,13,92.88,93.05,92.83,93.05,46
20120301|2012-02-13 05:30,13,92.87,92.87,92.27,92.27,53
20120301|2012-02-13 06:00,13,92.35,92.37,92.14,92.14,46
20120301|2012-02-13 06:30,13,92.12,92.24,92.09,92.24,38
20120301|2012-02-13 07:00,13,92.11,92.2,92,92.05,46
20120301|2012-02-13 07:30,13,92.08,92.31,92.01,92.3,99
20120301|2012-02-13 08:00,13,92.24,92.41,92.2,92.34,100
20120301|2012-02-13 08:30,13,92.34,92.35,91.69,91.81,358
20120301|2012-02-13 09:00,13,91.81,91.82,91.13,91.4,410
20120301|2012-02-13 09:30,13,91.42,91.76,90.62,91.73,1196
20120301|2012-02-13 10:00,13,91.71,91.8,91.31,91.59,852
20120301|2012-02-13 10:30,13,91.59,91.65,91.5,91.52,297
20120301|2012-02-13 11:00,13,91.52,91.52,91.12,91.21,289
20120301|2012-02-13 11:30,13,91.26,91.29,91.12,91.16,67
20120301|2012-02-13 12:00,13,91.17,91.27,91.14,91.24,40
20120301|2012-02-13 12:30,13,91.33,91.61,91.33,91.49,144
20120301|2012-02-13 13:00,13,91.57,92.02,91.4,91.54,937
20120301|2012-02-13 20:00,14,91.45,91.81,91.42,91.7,34
20120301|2012-02-13 20:30,14,91.58,91.58,91.5,91.57,18
20120301|2012-02-13 21:00,14,91.68,91.68,91.68,91.68,1
20120301|2012-02-13 21:30,14,91.66,91.69,91.66,91.69,4
20120301|2012-02-13 22:30,14,91.65,91.65,91.52,91.52,9
20120301|2012-02-13 23:00,14,91.52,91.54,91.52,91.54,5
20120301|2012-02-13 23:30,14,91.52,91.55,91.41,91.5,33
20120301|2012-02-14 00:00,14,91.5,91.52,91.35,91.39,40
20120301|2012-02-14 00:30,14,91.52,91.52,91.52,91.52,2
20120301|2012-02-14 01:00,14,91.52,91.52,91.52,91.52,1
20120301|2012-02-14 01:30,14,91.45,91.62,91.39,91.52,21
20120301|2012-02-14 02:00,14,91.39,91.44,91,91,140
20120301|2012-02-14 02:30,14,91,91.49,91,91.49,29
20120301|2012-02-14 03:00,14,91.49,91.73,91.49,91.72,56
20120301|2012-02-14 03:30,14,91.55,92.05,91.54,92,98
20120301|2012-02-14 04:00,14,92.05,92.08,92,92,21
20120301|2012-02-14 04:30,14,92.01,92.06,92,92.06,17
20120301|2012-02-14 05:00,14,92.06,92.06,91.98,92,96
20120301|2012-02-14 05:30,14,91.98,92,91.9,91.98,55
20120301|2012-02-14 06:00,14,91.98,92.02,91.97,91.97,33
20120301|2012-02-14 06:30,14,91.97,91.97,91.72,91.72,42
20120301|2012-02-14 07:00,14,91.72,91.72,91.37,91.44,161
20120301|2012-02-14 07:30,14,91.44,91.44,91.2,91.27,162
20120301|2012-02-14 08:00,14,91.31,91.49,91.24,91.32,114
20120301|2012-02-14 08:30,14,91.31,91.35,91.16,91.23,187
20120301|2012-02-14 09:00,14,91.23,91.73,91.19,91.59,333
20120301|2012-02-14 09:30,14,91.64,91.93,91.2,91.22,685
20120301|2012-02-14 10:00,14,91.2,91.36,91.2,91.31,279
20120301|2012-02-14 10:30,14,91.36,91.71,91.32,91.5,230
20120301|2012-02-14 11:00,14,91.5,91.95,91.47,91.9,248
20120301|2012-02-14 11:30,14,91.92,91.97,91.79,91.79,263
20120301|2012-02-14 12:00,14,91.79,91.97,91.65,91.65,221
20120301|2012-02-14 12:30,14,91.7,91.97,91.65,91.97,243
20120301|2012-02-14 13:00,14,91.97,92.34,91.89,92.18,642
20120301|2012-02-14 20:00,15,92.25,92.64,92.25,92.64,189
20120301|2012-02-14 20:30,15,92.62,92.71,92.6,92.7,29
20120301|2012-02-14 21:00,15,92.71,92.84,92.71,92.75,14
20120301|2012-02-14 21:30,15,92.78,92.78,92.73,92.73,9
20120301|2012-02-14 22:00,15,92.8,92.8,92.75,92.75,3
20120301|2012-02-14 22:30,15,92.64,92.64,92.64,92.64,2
20120301|2012-02-14 23:00,15,92.64,92.7,92.64,92.7,6
20120301|2012-02-14 23:30,15,92.65,92.75,92.65,92.65,7
20120301|2012-02-15 00:00,15,92.72,92.75,92.64,92.65,14
20120301|2012-02-15 00:30,15,92.61,92.61,92.34,92.34,30
20120301|2012-02-15 01:00,15,92.49,92.49,92.37,92.38,12
20120301|2012-02-15 01:30,15,92.36,92.36,92.36,92.36,3
20120301|2012-02-15 02:00,15,92.44,92.5,92.36,92.45,16
20120301|2012-02-15 02:30,15,92.5,92.5,92.5,92.5,4
20120301|2012-02-15 03:00,15,92.48,92.49,92.39,92.47,20
20120301|2012-02-15 03:30,15,92.5,92.55,92.45,92.55,51
20120301|2012-02-15 04:00,15,92.55,92.75,92.55,92.75,24
20120301|2012-02-15 04:30,15,92.75,92.79,92.66,92.79,12
20120301|2012-02-15 05:00,15,92.79,92.84,92.72,92.73,67
20120301|2012-02-15 05:30,15,92.78,92.83,92.65,92.65,48
20120301|2012-02-15 06:00,15,92.65,92.65,92.57,92.59,15
20120301|2012-02-15 06:30,15,92.59,92.67,92.52,92.67,35
20120301|2012-02-15 07:00,15,92.67,92.67,92.52,92.59,72
20120301|2012-02-15 07:30,15,92.61,92.64,92.23,92.51,194
20120301|2012-02-15 08:00,15,92.69,92.96,92.5,92.96,149
20120301|2012-02-15 08:30,15,92.96,93.07,92.7,93.07,332
20120301|2012-02-15 09:00,15,93.04,93.2,92.93,93.1,278
20120301|2012-02-15 09:30,15,93.12,93.71,92.83,93.55,816
20120301|2012-02-15 10:00,15,93.6,94.36,93.6,93.88,985
20120301|2012-02-15 10:30,15,93.83,93.89,93.6,93.62,246
20120301|2012-02-15 11:00,15,93.56,93.61,93.07,93.12,386
20120301|2012-02-15 11:30,15,93.12,93.5,92.77,92.96,344
20120301|2012-02-15 12:00,15,92.89,93.06,92.5,92.91,173
20120301|2012-02-15 12:30,15,92.94,93.32,92.68,93.3,203
20120301|2012-02-15 13:00,15,93.32,93.32,92.15,92.45,592
20120301|2012-02-15 20:00,16,92.4,92.4,91.85,92.04,59
20120301|2012-02-15 20:30,16,91.95,92.39,91.9,92.35,22
20120301|2012-02-15 21:00,16,92.13,92.13,92.04,92.04,2
20120301|2012-02-15 22:00,16,91.97,91.97,91.97,91.97,1
20120301|2012-02-15 22:30,16,91.95,91.95,91.95,91.95,1
20120301|2012-02-15 23:00,16,92.04,92.04,92.04,92.04,2
20120301|2012-02-15 23:30,16,91.91,91.91,91.91,91.91,2
20120301|2012-02-16 00:00,16,91.9,91.9,91.85,91.85,11
20120301|2012-02-16 00:30,16,91.85,91.85,91.85,91.85,4
20120301|2012-02-16 01:00,16,91.84,91.89,91.8,91.89,27
20120301|2012-02-16 01:30,16,91.88,91.88,91.8,91.82,27
20120301|2012-02-16 02:00,16,91.84,92.3,91.83,91.94,50
20120301|2012-02-16 02:30,16,91.94,91.94,91.92,91.92,5
20120301|2012-02-16 03:00,16,92.06,92.06,92.06,92.06,1
20120301|2012-02-16 03:30,16,92.18,92.26,92.09,92.09,6
20120301|2012-02-16 04:00,16,92.24,92.24,92.16,92.16,9
20120301|2012-02-16 04:30,16,92.15,92.16,92.05,92.16,28
20120301|2012-02-16 05:00,16,92.05,92.11,92.05,92.05,12
20120301|2012-02-16 05:30,16,92.05,92.22,92.05,92.22,10
20120301|2012-02-16 06:00,16,92.15,92.15,92.1,92.1,2
20120301|2012-02-16 06:30,16,92.14,92.14,92.01,92.1,10
20120301|2012-02-16 07:00,16,92.21,92.21,91.91,92.06,49
20120301|2012-02-16 07:30,16,92.22,92.5,92.22,92.41,88
20120301|2012-02-16 08:00,16,92.36,92.45,92.28,92.3,110
20120301|2012-02-16 08:30,16,92.31,92.45,92.17,92.2,117
20120301|2012-02-16 09:00,16,92.27,92.44,92.2,92.44,39
20120301|2012-02-16 09:30,16,92.35,92.53,92.02,92.44,981
20120301|2012-02-16 10:00,16,92.44,92.8,92.3,92.67,628
20120301|2012-02-16 10:30,16,92.72,92.72,92.31,92.4,103
20120301|2012-02-16 11:00,16,92.41,92.45,92.23,92.37,86
20120301|2012-02-16 11:30,16,92.32,92.45,92.24,92.37,142
20120301|2012-02-16 12:00,16,92.4,92.46,92.35,92.36,74
20120301|2012-02-16 12:30,16,92.4,92.69,92.31,92.69,209
20120301|2012-02-16 13:00,16,92.66,92.78,92.2,92.49,496
20120301|2012-02-16 20:00,17,92.45,92.48,92.25,92.45,24
20120301|2012-02-16 20:30,17,92.75,92.79,92.75,92.79,2
20120301|2012-02-16 21:00,17,92.8,92.99,92.75,92.98,19
20120301|2012-02-16 21:30,17,92.94,92.98,92.94,92.98,8
20120301|2012-02-16 22:00,17,92.98,93,92.98,93,7
20120301|2012-02-16 22:30,17,93.03,93.08,93.03,93.08,12
20120301|2012-02-16 23:00,17,93.09,93.09,93.09,93.09,1
20120301|2012-02-16 23:30,17,93.13,93.13,93.11,93.11,2
20120301|2012-02-17 00:30,17,93.1,93.1,93.1,93.1,2
20120301|2012-02-17 01:00,17,93.16,93.16,93.16,93.16,2
20120301|2012-02-17 01:30,17,93.1,93.1,93.07,93.07,2
20120301|2012-02-17 02:00,17,93.05,93.05,92.99,92.99,10
20120301|2012-02-17 02:30,17,92.98,92.99,92.81,92.99,89
20120301|2012-02-17 03:00,17,92.93,92.93,92.92,92.93,14
20120301|2012-02-17 03:30,17,92.89,92.89,92.83,92.83,3
20120301|2012-02-17 04:00,17,92.95,92.95,92.95,92.95,1
20120301|2012-02-17 04:30,17,92.98,93.04,92.98,93.04,11
20120301|2012-02-17 05:00,17,92.92,92.99,92.9,92.9,8
20120301|2012-02-17 05:30,17,92.85,92.89,92.85,92.89,17
20120301|2012-02-17 06:00,17,92.8,92.96,92.8,92.96,18
20120301|2012-02-17 06:30,17,92.95,92.95,92.89,92.95,4
20120301|2012-02-17 07:00,17,92.81,92.82,92.59,92.82,16
20120301|2012-02-17 07:30,17,92.67,92.71,92.53,92.53,7
20120301|2012-02-17 08:00,17,92.63,93.03,92.59,93.03,14
20120301|2012-02-17 08:30,17,93.02,93.27,93.02,93.03,120
20120301|2012-02-17 09:00,17,93.02,93.2,92.93,93.19,200
20120301|2012-02-17 09:30,17,93.12,93.2,92.74,92.8,192
20120301|2012-02-17 10:00,17,92.78,92.85,91.38,91.38,525
20120301|2012-02-17 10:30,17,91.41,92,91.31,92,194
20120301|2012-02-17 11:00,17,91.91,92,91.71,91.9,68
20120301|2012-02-17 11:30,17,91.9,91.9,91.79,91.9,122
20120301|2012-02-17 12:00,17,91.9,92.2,91.81,92.05,178
20120301|2012-02-17 12:30,17,92.05,92.2,91.95,92.2,73
20120301|2012-02-17 13:00,17,92.2,92.2,91.33,91.4,520
20120301|2012-02-20 20:00,21,91.86,92,91.23,91.3,174
20120301|2012-02-20 20:30,21,91.33,91.33,91.21,91.21,8
20120301|2012-02-20 21:00,21,91.21,91.58,91.21,91.58,29
20120301|2012-02-20 21:30,21,91.5,91.5,91.5,91.5,2
20120301|2012-02-20 22:00,21,91.59,91.59,91.59,91.59,2
20120301|2012-02-20 22:30,21,91.55,91.66,91.55,91.65,11
20120301|2012-02-20 23:00,21,91.65,91.67,91.65,91.67,5
20120301|2012-02-20 23:30,21,91.67,91.78,91.67,91.78,4
20120301|2012-02-21 00:00,21,91.87,91.95,91.87,91.95,11
20120301|2012-02-21 00:30,21,91.96,92,91.96,92,5
20120301|2012-02-21 01:00,21,91.76,91.76,91.72,91.76,4
20120301|2012-02-21 01:30,21,91.74,92,91.74,91.95,18
20120301|2012-02-21 02:00,21,91.98,91.98,91.81,91.89,16
20120301|2012-02-21 02:30,21,91.89,91.99,91.75,91.97,58
20120301|2012-02-21 03:00,21,91.97,91.99,91.93,91.93,35
20120301|2012-02-21 03:30,21,92,92.05,91.99,92.05,59
20120301|2012-02-21 04:00,21,92.05,92.05,91.67,91.77,39
20120301|2012-02-21 04:30,21,91.83,92.05,91.82,92.05,6
20120301|2012-02-21 05:00,21,91.95,91.95,91.78,91.78,27
20120301|2012-02-21 05:30,21,91.78,91.81,91.72,91.72,5
20120301|2012-02-21 06:00,21,91.74,91.74,91.74,91.74,3
20120301|2012-02-21 06:30,21,91.78,91.78,91.67,91.78,12
20120301|2012-02-21 07:00,21,91.78,91.81,91.45,91.5,155
20120301|2012-02-21 07:30,21,91.5,91.95,91.5,91.89,56
20120301|2012-02-21 08:00,21,91.79,92,91.78,91.97,113
20120301|2012-02-21 08:30,21,91.96,91.96,91.7,91.79,68
20120301|2012-02-21 09:00,21,91.88,91.94,91.74,91.91,282
20120301|2012-02-21 09:30,21,91.91,92.11,91.8,91.9,504
20120301|2012-02-21 10:00,21,91.9,92.02,91.85,92,231
20120301|2012-02-21 10:30,21,92,92.24,92,92.11,458
20120301|2012-02-21 11:00,21,92.11,92.16,92,92.01,61
20120301|2012-02-21 11:30,21,92.04,92.04,91.94,91.94,88
20120301|2012-02-21 12:00,21,91.91,92,91.91,91.98,35
20120301|2012-02-21 12:30,21,91.98,92,91.83,91.92,284
20120301|2012-02-21 13:00,21,91.93,91.93,91.12,91.25,202
20120301|2012-02-21 20:00,22,91.2,91.3,91.18,91.25,27
20120301|2012-02-21 20:30,22,91.39,91.47,91.3,91.4,17
20120301|2012-02-21 21:00,22,91.45,91.45,91.25,91.25,6
20120301|2012-02-21 21:30,22,91.26,91.26,91.26,91.26,2
20120301|2012-02-21 22:30,22,91.3,91.3,91.3,91.3,9
20120301|2012-02-21 23:00,22,91.3,91.3,91.3,91.3,5
20120301|2012-02-21 23:30,22,91.42,91.42,91.42,91.42,19
20120301|2012-02-22 00:00,22,91.42,91.42,91.25,91.25,33
20120301|2012-02-22 00:30,22,91.27,91.27,91.27,91.27,1
20120301|2012-02-22 01:00,22,91.27,91.27,91.2,91.2,14
20120301|2012-02-22 01:30,22,91.18,91.18,91.18,91.18,1
20120301|2012-02-22 02:30,22,91.2,91.24,91.17,91.24,5
20120301|2012-02-22 03:00,22,91.11,91.16,91.1,91.1,14
20120301|2012-02-22 03:30,22,91.22,91.38,91.21,91.21,33
20120301|2012-02-22 04:00,22,91.49,91.6,91.49,91.56,86
20120301|2012-02-22 04:30,22,91.56,91.56,91.42,91.42,14
20120301|2012-02-22 05:00,22,91.51,91.51,91.51,91.51,5
20120301|2012-02-22 05:30,22,91.51,91.64,91.51,91.64,5
20120301|2012-02-22 06:00,22,91.64,91.65,91.55,91.55,18
20120301|2012-02-22 06:30,22,91.49,91.5,91.38,91.42,20
20120301|2012-02-22 07:00,22,91.42,91.42,90.91,90.96,77
20120301|2012-02-22 07:30,22,90.91,90.91,90.46,90.63,109
20120301|2012-02-22 08:00,22,90.75,90.75,90.26,90.42,111
20120301|2012-02-22 08:30,22,90.26,90.37,90.14,90.25,88
20120301|2012-02-22 09:00,22,90.24,90.35,89.86,89.86,185
20120301|2012-02-22 09:30,22,89.92,89.95,89.1,89.27,333
20120301|2012-02-22 10:00,22,89.08,89.16,88.94,89.1,164
20120301|2012-02-22 10:30,22,89.2,89.36,89.2,89.21,181
20120301|2012-02-22 11:00,22,89.23,89.24,89.11,89.16,141
20120301|2012-02-22 11:30,22,89.07,89.07,88.77,88.83,107
20120301|2012-02-22 12:00,22,88.83,88.96,88.64,88.65,174
20120301|2012-02-22 12:30,22,88.63,88.75,88.55,88.69,240
20120301|2012-02-22 13:00,22,88.68,89.13,88.5,88.8,337
20120301|2012-02-22 20:00,23,88.85,88.85,88.85,88.85,6
20120301|2012-02-23 00:30,23,88.62,88.62,88.6,88.6,3
20120301|2012-02-23 03:30,23,88.75,88.75,88.75,88.75,1
20120301|2012-02-23 04:00,23,88.62,88.62,88.62,88.62,2
20120301|2012-02-23 04:30,23,88.63,88.65,88.63,88.65,2
20120301|2012-02-23 05:00,23,88.66,88.66,88.66,88.66,1
20120301|2012-02-23 06:00,23,88.33,88.33,88.33,88.33,2
20120301|2012-02-23 07:30,23,88.4,88.4,88.4,88.4,1
20120301|2012-02-23 08:00,23,88.4,88.4,88.4,88.4,3
20120301|2012-02-23 08:30,23,88,88,88,88,1
20120301|2012-02-23 09:00,23,88.03,88.03,88.03,88.03,2
20120301|2012-02-23 09:30,23,87.68,87.68,87.68,87.68,1
20120301|2012-02-23 10:00,23,87.65,87.75,87.65,87.75,2
20120301|2012-02-23 10:30,23,87.75,87.75,87.47,87.47,6
20120301|2012-02-23 11:00,23,87.74,88,87.74,87.76,17
20120301|2012-02-23 12:00,23,87.7,87.7,87.7,87.7,4
20120301|2012-02-23 12:30,23,87.7,87.7,87.7,87.7,2
20120301|2012-02-23 13:00,23,87.7,87.7,87.46,87.5,112
20120301|2012-02-23 20:00,24,88.48,88.49,88.48,88.49,2
20120301|2012-02-23 21:00,24,88.22,88.22,88.22,88.22,1
20120301|2012-02-24 07:30,24,88.68,88.68,88.68,88.68,1
20120301|2012-02-24 08:00,24,88.91,89.63,88.91,89.63,8
20120301|2012-02-24 08:30,24,89.63,89.63,89.35,89.35,30
20120301|2012-02-24 09:00,24,89.02,89.02,89,89,12
20120301|2012-02-24 09:30,24,89.4,89.4,89.4,89.4,1
20120301|2012-02-24 11:00,24,89.93,89.96,89.8,89.89,18
20120301|2012-02-24 11:30,24,89,89,89,89,13
20120301|2012-02-24 13:00,24,90.11,90.11,90,90,3
20120301|2012-02-26 20:00,27,90.37,90.38,90.35,90.35,16
20120301|2012-02-27 05:00,27,90.35,90.35,90.35,90.35,1
20120301|2012-02-27 06:30,27,90.35,90.35,90.35,90.35,2
20120301|2012-02-27 08:30,27,90.1,90.1,90.1,90.1,2
20120301|2012-02-27 09:30,27,89.6,89.6,89.6,89.6,1
20120301|2012-02-27 10:00,27,90.22,90.22,90.22,90.22,1
20120301|2012-02-27 11:00,27,89.91,89.91,89.91,89.91,1
20120301|2012-02-27 11:30,27,89.95,89.95,89.95,89.95,4
20120301|2012-02-27 12:00,27,90.08,90.11,90.08,90.11,2
20120301|2012-02-27 12:30,27,90.13,90.13,90.13,90.13,1
20120301|2012-02-27 13:00,27,89.95,89.95,89.95,89.95,1
20120301|2012-02-28 02:00,28,90.97,90.97,90.97,90.97,1
20120301|2012-02-28 02:30,28,91.03,92.12,91.03,92.12,2
20120301|2012-02-28 04:00,28,91,91.93,91,91.93,2
20120301|2012-02-28 09:00,28,90.97,90.97,90.97,90.97,1
20120301|2012-02-28 12:30,28,91.56,91.75,91.56,91.75,5
20120301|2012-02-29 07:30,29,91,91,91,91,1
20120301|2012-02-29 09:30,29,91.5,91.52,91.45,91.52,3
20120301|2012-02-29 10:30,29,91.55,91.55,91.55,91.55,1
20120301|2012-02-29 11:00,29,91.7,91.7,91.7,91.7,1
20120301|2012-02-29 12:30,29,90.1,90.1,90.1,90.1,2
20120301|2012-03-01 07:00,1,90.1,90.1,90.1,90.1,1
20120301|2012-03-01 08:00,1,89.76,89.76,89.76,89.76,5
20120301|2012-03-01 08:30,1,88.93,88.93,87.38,87.38,5
20120301|2012-03-02 09:30,2,88.29,88.29,88.29,88.29,1
20120301|2012-03-02 10:00,2,87.78,87.78,87.78,87.78,2
20120301|2012-03-02 11:30,2,87.78,87.78,87.78,87.78,4
20120301|2012-03-02 12:00,2,87.6,87.75,87.6,87.75,8
20120301|2012-03-04 23:00,5,96.21,96.21,90,90,5
20120301|2012-03-05 20:00,6,93.2,93.2,93.2,93.2,1
20120301|2012-03-06 03:30,6,93.33,93.33,93.33,93.33,1
20120301|2012-03-06 06:00,6,91.9,91.9,91.9,91.9,1
20120301|2012-03-06 09:00,6,91.8,92.17,91.75,92.17,5
20120301|2012-03-06 10:00,6,94.21,94.28,94,94,5
20120301|2012-03-07 09:00,7,92.06,92.06,92.06,92.06,6
20120301|2012-03-07 09:30,7,92.14,92.14,92.14,92.14,3
20120301|2012-03-07 10:00,7,92.16,92.16,92.15,92.15,16
20120301|2012-03-07 12:00,7,91.38,91.45,91.38,91.45,10
20120501|2011-06-10 12:00,10,118.65,118.65,118.65,118.65,7
20120501|2011-06-10 12:30,10,118.99,118.99,118.92,118.92,3
20120501|2011-06-10 13:00,10,118.92,118.96,118.5,118.5,57
20120501|2011-06-12 20:00,13,118.5,118.5,118.5,118.5,4
20120501|2011-06-12 20:30,13,118.5,118.5,118.5,118.5,1
20120501|2011-06-13 00:30,13,117.49,117.49,117.08,117.08,10
20120501|2011-06-13 01:00,13,117.11,117.12,117.11,117.12,3
20120501|2011-06-13 05:30,13,116.75,116.75,116.75,116.75,1
20120501|2011-06-13 07:00,13,118.1,118.1,118.1,118.1,1
20120501|2011-06-13 08:00,13,118.12,118.12,118.12,118.12,3
20120501|2011-06-13 08:30,13,118.12,118.12,118.12,118.12,8
20120501|2011-06-13 09:00,13,118.12,118.9,118.12,118.9,112
20120501|2011-06-13 09:30,13,118.9,118.9,118.01,118.01,5
20120501|2011-06-13 10:00,13,118.25,118.35,118.25,118.35,14
20120501|2011-06-13 11:30,13,117.92,117.92,117.92,117.92,2
20120501|2011-06-13 12:00,13,118.2,118.2,118.2,118.2,22
20120501|2011-06-13 12:30,13,118.2,118.32,117.84,117.84,26
20120501|2011-06-13 13:00,13,117.98,118.39,116.2,116.9,28
20120501|2011-06-13 20:30,14,115,115,115,115,3
20120501|2011-06-13 22:00,14,114.24,114.24,114.16,114.16,3
20120501|2011-06-14 00:30,14,114.31,114.31,114.04,114.04,3
20120501|2011-06-14 07:00,14,115.97,115.97,115.97,115.97,1
20120501|2011-06-14 09:00,14,114.37,114.37,114.02,114.02,2
20120501|2011-06-14 10:00,14,115.9,115.9,115.7,115.7,3
20120501|2011-06-14 10:30,14,115.59,115.59,115,115.4,12
20120501|2011-06-14 11:00,14,116.1,116.1,116.07,116.07,2
20120501|2011-06-14 11:30,14,116.07,116.07,116.07,116.07,8
20120501|2011-06-14 12:00,14,116.32,116.32,116.32,116.32,1
20120501|2011-06-14 12:30,14,117.12,117.12,117.07,117.07,3
20120501|2011-06-14 13:00,14,117.08,117.08,116.07,116.07,8
20120501|2011-06-14 20:00,15,115.47,115.47,115.47,115.47,1
20120501|2011-06-15 01:00,15,116.9,117,116.9,117,3
20120501|2011-06-15 05:30,15,117.02,117.02,117.02,117.02,23
20120501|2011-06-15 06:00,15,117.02,117.02,117.02,117.02,7
20120501|2011-06-15 07:00,15,117.02,117.02,116.5,116.5,49
20120501|2011-06-15 07:30,15,115.75,115.75,114.3,114.3,38
20120501|2011-06-15 08:00,15,114.4,114.4,114.3,114.3,4
20120501|2011-06-15 09:00,15,115.11,115.11,114.01,114.01,13
20120501|2011-06-15 09:30,15,113.75,114.39,113.75,114.39,6
20120501|2011-06-15 10:00,15,114.01,114.39,114,114.39,12
20120501|2011-06-15 10:30,15,113.48,113.48,113.48,113.48,1
20120501|2011-06-15 11:00,15,113.41,114.51,112.87,112.87,6
20120501|2011-06-15 12:30,15,112,112,112,112,11
20120501|2011-06-15 13:00,15,112.31,112.31,111.9,111.98,3
20120501|2011-06-15 20:30,16,113,113,113,113,1
20120501|2011-06-16 02:30,16,111.02,111.02,111.02,111.02,1
20120501|2011-06-16 03:00,16,111,111,111,111,1
20120501|2011-06-16 04:30,16,109.86,109.86,109.7,109.7,6
20120501|2011-06-16 05:00,16,109.7,109.7,109.7,109.7,1
20120501|2011-06-16 06:00,16,109.56,109.56,109.5,109.5,3
20120501|2011-06-16 06:30,16,109.5,109.5,109.5,109.5,31
20120501|2011-06-16 07:00,16,109.97,109.98,109.97,109.98,2
20120501|2011-06-16 07:30,16,110.08,110.08,110.08,110.08,1
20120501|2011-06-16 08:00,16,110,110,110,110,1
20120501|2011-06-16 08:30,16,109.5,109.5,108.51,108.71,114
20120501|2011-06-16 09:00,16,108.35,108.35,107.69,108,8
20120501|2011-06-16 10:00,16,109.15,109.7,109.15,109.7,22
20120501|2011-06-16 10:30,16,109.45,109.45,109.45,109.45,1
20120501|2011-06-16 11:00,16,109.2,109.2,109.2,109.2,1
20120501|2011-06-16 12:30,16,110.1,110.1,110.1,110.1,2
20120501|2011-06-16 13:00,16,109.44,109.44,108.53,108.53,4
20120501|2011-06-17 01:30,17,109.94,110,109.94,110,4
20120501|2011-06-17 03:00,17,109.15,109.15,108.7,108.7,23
20120501|2011-06-17 03:30,17,108.57,108.57,108,108,23
20120501|2011-06-17 11:00,17,112.19,112.19,112.19,112.19,5
20120501|2011-06-17 12:00,17,111.97,111.97,111.97,111.97,1
20120501|2011-06-17 12:30,17,111.78,111.78,111.78,111.78,5
20120501|2011-06-17 13:00,17,112.31,112.31,112.31,112.31,1
20120501|2011-06-19 20:00,20,112,112,112,112,3
20120501|2011-06-19 20:30,20,112,112,112,112,1
20120501|2011-06-19 22:30,20,111,112,110.77,112,5
20120501|2011-06-20 00:30,20,110.77,112,110.77,112,4
20120501|2011-06-20 07:00,20,112.24,113,111.85,112.97,11
20120501|2011-06-20 07:30,20,113.25,113.3,113.25,113.3,2
20120501|2011-06-20 08:00,20,113.38,113.38,113,113,5
20120501|2011-06-20 08:30,20,113,113,112.42,112.42,7
20120501|2011-06-20 09:30,20,110.62,110.71,110.62,110.71,2
20120501|2011-06-20 12:00,20,112,112,112,112,1
20120501|2011-06-20 12:30,20,111.9,113.08,111.9,112.35,35
20120501|2011-06-20 13:00,20,112.09,112.09,111,111,8
20120501|2011-06-20 20:00,21,112.4,112.75,112.4,112.71,16
20120501|2011-06-20 20:30,21,112.8,112.85,111.58,111.58,5
20120501|2011-06-20 21:00,21,112.65,112.74,112.65,112.74,2
20120501|2011-06-21 06:30,21,112.75,112.75,112.75,112.75,21
20120501|2011-06-21 09:00,21,113.5,114.32,113.47,114.3,30
20120501|2011-06-21 09:30,21,113.93,114.04,113.93,114.04,2
20120501|2011-06-21 10:00,21,113.74,114.04,113.74,113.77,6
20120501|2011-06-21 10:30,21,113.63,113.63,113.63,113.63,5
20120501|2011-06-21 11:00,21,113.89,113.89,113.89,113.89,1
20120501|2011-06-21 12:00,21,113.89,113.89,113.89,113.89,6
20120501|2011-06-21 20:30,22,112,112,112,112,2
20120501|2011-06-22 03:00,22,110.8,110.8,110.8,110.8,1
20120501|2011-06-22 03:30,22,110.1,110.1,110.1,110.1,2
20120501|2011-06-22 09:30,22,111.53,111.53,110.75,110.75,40
20120501|2011-06-22 10:00,22,110.75,110.75,110,110,26
20120501|2011-06-22 11:00,22,107.8,108,107.71,108,5
20120501|2011-06-22 11:30,22,108,108,108,108,2
20120501|2011-06-22 12:00,22,108,108,108,108,1
20120501|2011-06-22 12:30,22,107.7,107.7,107.7,107.7,1
20120501|2011-06-22 13:00,22,107.96,107.96,107.86,107.86,2
20120501|2011-06-22 21:00,23,108,108,107.85,107.85,6
20120501|2011-06-22 22:30,23,108.5,108.5,108.5,108.5,42
20120501|2011-06-23 01:30,23,108.59,108.59,108.59,108.59,1
20120501|2011-06-23 02:00,23,109.15,112,109.15,112,28
20120501|2011-06-23 03:00,23,110.5,110.5,110.5,110.5,2
20120501|2011-06-23 07:30,23,107.92,107.92,107.8,107.8,6
20120501|2011-06-23 08:30,23,107.8,107.8,107.8,107.8,4
20120501|2011-06-23 09:00,23,107.8,107.8,107.58,107.58,8
20120501|2011-06-23 09:30,23,107.58,107.6,107.16,107.52,11
20120501|2011-06-23 10:00,23,107.95,108.72,107.95,108.72,6
20120501|2011-06-23 10:30,23,108.53,108.53,108.53,108.53,1
20120501|2011-06-23 13:00,23,107.16,107.16,106.88,106.88,8
20120501|2011-06-23 20:30,24,107.9,107.9,107.9,107.9,2
20120501|2011-06-23 21:30,24,108.14,108.14,108.14,108.14,1
20120501|2011-06-23 22:30,24,108.44,108.44,108.44,108.44,1
20120501|2011-06-23 23:00,24,108.6,108.6,108.6,108.6,1
20120501|2011-06-24 00:30,24,109.17,109.17,109.17,109.17,1
20120501|2011-06-24 01:00,24,109.47,109.47,109.47,109.47,1
20120501|2011-06-24 01:30,24,109.39,109.39,109.39,109.39,1
20120501|2011-06-24 04:00,24,108.5,108.5,108.5,108.5,30
20120501|2011-06-24 06:30,24,108.5,108.5,108,108,9
20120501|2011-06-24 07:00,24,108.25,108.25,108.1,108.1,2
20120501|2011-06-24 07:30,24,108.03,108.03,108,108,15
20120501|2011-06-24 08:00,24,108,108,107.7,107.7,25
20120501|2011-06-24 08:30,24,107.88,107.9,107.88,107.9,5
20120501|2011-06-24 09:00,24,107.86,108,107.65,107.83,18
20120501|2011-06-24 09:30,24,107.75,107.75,107.5,107.5,7
20120501|2011-06-24 10:00,24,107.5,107.5,107.5,107.5,2
20120501|2011-06-24 11:00,24,107.59,108.46,107.5,108.46,6
20120501|2011-06-24 12:00,24,108.85,108.85,108.85,108.85,1
20120501|2011-06-24 13:00,24,109.1,109.2,108.57,108.79,28
20120501|2011-06-26 22:00,27,106.35,106.35,106.35,106.35,1
20120501|2011-06-27 00:30,27,106,106,105.5,105.5,4
20120501|2011-06-27 01:00,27,105.2,105.77,105.2,105.77,3
20120501|2011-06-27 03:00,27,106.9,107.02,106.9,107.02,4
20120501|2011-06-27 04:30,27,106.5,106.5,106,106.01,18
20120501|2011-06-27 05:30,27,106.05,106.05,106.05,106.05,1
20120501|2011-06-27 06:00,27,106.71,106.72,106.7,106.7,8
20120501|2011-06-27 06:30,27,106.7,106.7,106.7,106.7,1
20120501|2011-06-27 07:00,27,106.5,106.5,106.5,106.5,4
20120501|2011-06-27 07:30,27,106.5,106.5,106,106.14,13
20120501|2011-06-27 08:00,27,105.6,105.6,105.5,105.5,11
20120501|2011-06-27 08:30,27,105.3,105.3,104.76,104.76,5
20120501|2011-06-27 09:00,27,104.9,104.9,104.9,104.9,3
20120501|2011-06-27 09:30,27,104.99,104.99,104.7,104.76,20
20120501|2011-06-27 10:00,27,104.84,105.43,104.78,105.33,59
20120501|2011-06-27 10:30,27,105.51,105.58,105.3,105.58,7
20120501|2011-06-27 11:00,27,105.65,106.83,105.65,106,19
20120501|2011-06-27 11:30,27,106,106,106,106,23
20120501|2011-06-27 12:00,27,107.46,107.5,107.46,107.5,3
20120501|2011-06-28 06:00,28,107.5,107.5,107.5,107.5,2
20120501|2011-06-28 09:30,28,107.31,107.4,107.15,107.4,9
20120501|2011-06-28 10:00,28,107.38,107.38,107.3,107.3,3
20120501|2011-06-28 11:30,28,107.98,107.98,107.98,107.98,5
20120501|2011-06-28 13:00,28,109.32,109.38,109.22,109.38,7
20120501|2011-06-28 20:00,29,107.26,108,107.25,107.4,15
20120501|2011-06-28 20:30,29,107.55,109.5,107.5,109.5,85
20120501|2011-06-28 21:00,29,109.55,109.55,109.55,109.55,6
20120501|2011-06-28 21:30,29,110.31,110.9,109.6,109.6,16
20120501|2011-06-29 02:00,29,109.51,110,109.51,110,7
20120501|2011-06-29 02:30,29,109.51,109.51,109.51,109.51,1
20120501|2011-06-29 03:30,29,110.39,110.67,110.39,110.67,5
20120501|2011-06-29 06:30,29,110.6,111.73,110.6,111.73,18
20120501|2011-06-29 08:00,29,110,110,110,110,2
20120501|2011-06-29 08:30,29,109.75,109.75,109.72,109.75,8
20120501|2011-06-29 09:00,29,109.56,109.95,109.56,109.95,2
20120501|2011-06-29 09:30,29,109,109,108.8,108.8,28
20120501|2011-06-29 11:00,29,107.9,107.9,107.9,107.9,3
20120501|2011-06-29 12:00,29,108.05,108.34,108.05,108.34,6
20120501|2011-06-29 12:30,29,108.32,108.32,108.32,108.32,1
20120501|2011-06-29 13:00,29,108.66,108.66,108.66,108.66,2
20120501|2011-06-29 21:30,30,110.26,110.3,110.26,110.3,2
20120501|2011-06-30 07:00,30,109.3,109.3,105.53,105.53,20
20120501|2011-06-30 07:30,30,105.53,105.7,104.03,104.03,40
20120501|2011-06-30 08:00,30,103.8,104,103.77,103.77,40
20120501|2011-06-30 08:30,30,103.77,104,103.77,104,58
20120501|2011-06-30 09:00,30,103.86,103.86,103.82,103.82,2
20120501|2011-06-30 09:30,30,104.27,104.53,104.27,104.53,10
20120501|2011-06-30 10:00,30,105,105.03,104.61,105.02,17
20120501|2011-06-30 10:30,30,104.6,104.6,104.32,104.32,6
20120501|2011-06-30 11:00,30,104.61,104.77,104.61,104.75,6
20120501|2011-06-30 11:30,30,104.4,104.75,104.4,104.4,9
20120501|2011-06-30 12:00,30,104.91,104.91,104.91,104.91,1
20120501|2011-06-30 12:30,30,104.5,105.22,104.5,105.22,4
20120501|2011-06-30 13:00,30,105.8,106.99,105.8,106.21,8
20120501|2011-07-01 06:00,1,106.6,106.84,106.6,106.84,4
20120501|2011-07-01 06:30,1,106.85,106.92,106.85,106.92,3
20120501|2011-07-01 07:00,1,106.55,106.55,106,106.48,12
20120501|2011-07-01 07:30,1,107.14,107.15,106.88,106.88,8
20120501|2011-07-01 08:00,1,106.96,107,106.95,106.95,7
20120501|2011-07-01 08:30,1,106.95,106.95,106.89,106.9,6
20120501|2011-07-01 09:30,1,106.31,106.31,104.89,104.89,23
20120501|2011-07-01 10:00,1,104.89,104.89,104.89,104.89,1
20120501|2011-07-01 10:30,1,106,106.64,106,106.1,4
20120501|2011-07-01 12:00,1,106.11,106.77,106.11,106.77,3
20120501|2011-07-01 12:30,1,106.84,107.25,106.84,106.96,5
20120501|2011-07-01 13:00,1,107.1,107.1,106.01,106.01,8
20120501|2011-07-04 20:30,5,106.73,107.82,106.22,107.82,4
20120501|2011-07-05 06:30,5,107.09,107.09,107.09,107.09,4
20120501|2011-07-05 07:00,5,106.8,106.8,106.5,106.5,16
20120501|2011-07-05 09:00,5,106.65,106.65,106.5,106.5,5
20120501|2011-07-05 09:30,5,106.13,106.2,104.85,104.85,51
20120501|2011-07-05 10:00,5,104.4,104.55,104.25,104.25,30
20120501|2011-07-05 10:30,5,104.68,104.75,104.25,104.25,12
20120501|2011-07-05 11:00,5,104.25,104.25,104.25,104.25,22
20120501|2011-07-05 11:30,5,104.37,104.37,104.3,104.3,3
20120501|2011-07-05 12:00,5,104.68,104.68,104.68,104.68,2
20120501|2011-07-05 12:30,5,104.6,104.82,104.6,104.8,3
20120501|2011-07-05 13:00,5,105.8,105.8,105.33,105.33,5
20120501|2011-07-05 20:00,6,105.97,106.52,105.97,106.52,11
20120501|2011-07-05 22:00,6,106.09,107,106.09,107,10
20120501|2011-07-05 23:00,6,106.37,106.38,106.37,106.38,2
20120501|2011-07-05 23:30,6,106.43,106.43,106.43,106.43,1
20120501|2011-07-06 01:00,6,106.43,106.43,106.43,106.43,2
20120501|2011-07-06 05:30,6,105.6,105.6,105.6,105.6,1
20120501|2011-07-06 06:00,6,105.25,105.25,105.25,105.25,2
20120501|2011-07-06 07:30,6,106.53,106.53,106.53,106.53,10
20120501|2011-07-06 08:00,6,106,106,106,106,1
20120501|2011-07-06 08:30,6,106,106,106,106,1
20120501|2011-07-06 09:00,6,106,106,106,106,1
20120501|2011-07-06 09:30,6,106.4,106.4,106.4,106.4,1
20120501|2011-07-06 10:00,6,106,106,105.1,105.1,4
20120501|2011-07-06 10:30,6,105.12,105.12,105.09,105.12,4
20120501|2011-07-06 11:00,6,104.43,104.69,104.27,104.27,11
20120501|2011-07-06 11:30,6,104.23,104.23,104.1,104.1,19
20120501|2011-07-06 12:00,6,104.1,104.61,104.1,104.59,4
20120501|2011-07-06 12:30,6,104.21,104.21,103.7,103.7,11
20120501|2011-07-06 13:00,6,103.84,103.85,103.64,103.72,8
20120501|2011-07-07 02:30,7,103.39,103.4,103,103,110
20120501|2011-07-07 03:00,7,103.5,103.5,103.5,103.5,1
20120501|2011-07-07 04:00,7,103.5,103.5,103.5,103.5,1
20120501|2011-07-07 04:30,7,104.17,104.17,104.17,104.17,3
20120501|2011-07-07 05:00,7,104.17,104.17,104.17,104.17,1
20120501|2011-07-07 05:30,7,104.17,104.17,104.17,104.17,12
20120501|2011-07-07 06:00,7,104.17,104.17,104.17,104.17,4
20120501|2011-07-07 07:00,7,104.34,104.4,104.34,104.4,7
20120501|2011-07-07 07:30,7,104.4,104.67,104.4,104.67,24
20120501|2011-07-07 08:30,7,104.68,104.68,103.55,103.55,20
20120501|2011-07-07 10:00,7,105.36,105.36,105.36,105.36,1
20120501|2011-07-07 11:00,7,104.87,104.87,104.87,104.87,1
20120501|2011-07-07 11:30,7,103.5,103.5,103.5,103.5,1
20120501|2011-07-07 13:00,7,104.65,104.65,104.47,104.47,9
20120501|2011-07-07 20:00,8,106.22,106.22,106.22,106.22,1
20120501|2011-07-07 23:30,8,106.9,106.9,106.9,106.9,2
20120501|2011-07-08 04:00,8,106.7,106.7,106.7,106.7,2
20120501|2011-07-08 07:30,8,105.92,105.92,105.9,105.9,4
20120501|2011-07-08 08:00,8,105.98,105.98,105.8,105.8,3
20120501|2011-07-08 08:30,8,107.12,107.12,107.12,107.12,4
20120501|2011-07-08 09:00,8,106.35,106.5,106.35,106.5,3
20120501|2011-07-08 09:30,8,106,106,106,106,1
20120501|2011-07-08 10:00,8,106,106,105.75,105.75,6
20120501|2011-07-08 10:30,8,105.47,105.59,105.47,105.59,29
20120501|2011-07-08 11:00,8,105.79,105.79,105.79,105.79,3
20120501|2011-07-08 11:30,8,104.81,104.81,104.81,104.81,1
20120501|2011-07-08 12:30,8,105.66,105.66,105.66,105.66,5
20120501|2011-07-08 13:00,8,104.94,104.94,104.94,104.94,2
20120501|2011-07-11 02:00,11,104.12,104.12,103.53,103.53,99
20120501|2011-07-11 02:30,11,103.26,103.26,103.26,103.26,17
20120501|2011-07-11 03:00,11,103.1,103.1,103.1,103.1,1
20120501|2011-07-11 03:30,11,103.1,103.1,103.05,103.05,4
20120501|2011-07-11 04:00,11,103.05,103.1,102.85,102.85,70
20120501|2011-07-11 04:30,11,102.9,102.9,102.51,102.51,15
20120501|2011-07-11 05:30,11,102.1,102.1,102.03,102.03,20
20120501|2011-07-11 06:00,11,102,102.15,102,102.15,18
20120501|2011-07-11 06:30,11,102.1,102.1,101.7,101.7,47
20120501|2011-07-11 07:00,11,101.75,101.75,101.7,101.7,3
20120501|2011-07-11 07:30,11,101.5,101.5,101.03,101.1,45
20120501|2011-07-11 08:00,11,101.05,101.05,100.38,100.38,78
20120501|2011-07-11 08:30,11,100.4,100.59,100.38,100.4,55
20120501|2011-07-11 09:00,11,100.6,100.6,100.38,100.46,61
20120501|2011-07-11 09:30,11,100.38,100.38,100.38,100.38,2
20120501|2011-07-11 20:00,12,100.03,100.03,98.84,99.37,22
20120501|2011-07-11 20:30,12,98.51,98.63,98.25,98.25,4
20120501|2011-07-12 02:30,12,97.75,97.75,97.17,97.17,49
20120501|2011-07-12 05:00,12,97.21,97.21,97.18,97.18,5
20120501|2011-07-12 06:00,12,97.1,97.1,97.01,97.1,7
20120501|2011-07-12 07:30,12,98.05,99.74,98.05,98.42,19
20120501|2011-07-12 08:00,12,97.98,97.98,97.7,97.75,32
20120501|2011-07-12 08:30,12,98.34,98.34,98.34,98.34,4
20120501|2011-07-12 09:00,12,98.11,98.11,97.76,97.76,13
20120501|2011-07-12 09:30,12,97.76,98.3,97.76,98.3,19
20120501|2011-07-12 10:30,12,98.39,98.43,97.72,97.72,28
20120501|2011-07-12 11:00,12,98.13,98.13,97.88,97.88,15
20120501|2011-07-12 11:30,12,97.86,98.18,97.86,98.18,6
20120501|2011-07-12 12:00,12,97.77,97.77,96.95,97,52
20120501|2011-07-13 00:30,13,99.32,99.77,99.32,99.77,2
20120501|2011-07-13 08:30,13,98.53,98.89,98.4,98.4,28
20120501|2011-07-13 09:00,13,99.41,99.56,99.07,99.43,14
20120501|2011-07-13 09:30,13,99.4,99.9,99.4,99.65,20
20120501|2011-07-13 10:00,13,99.85,99.85,99.39,99.8,22
20120501|2011-07-13 10:30,13,99.8,99.8,99.8,99.8,2
20120501|2011-07-13 11:00,13,99.8,100.14,99.8,100.05,7
20120501|2011-07-13 11:30,13,100.08,100.6,100.08,100.6,3
20120501|2011-07-13 12:00,13,100.59,102,100.59,102,12
20120501|2011-07-13 22:30,14,99.9,99.9,99.9,99.9,1
20120501|2011-07-13 23:30,14,100.01,100.01,100.01,100.01,1
20120501|2011-07-14 00:30,14,99.55,99.55,98.9,98.9,12
20120501|2011-07-14 01:00,14,99.72,99.97,99.72,99.97,2
20120501|2011-07-14 02:00,14,99.56,99.56,97.75,98.23,27
20120501|2011-07-14 02:30,14,98.94,98.94,98.94,98.94,1
20120501|2011-07-14 04:30,14,99.12,99.12,99.12,99.12,1
20120501|2011-07-14 07:00,14,99.4,99.4,99.4,99.4,1
20120501|2011-07-14 07:30,14,99.4,99.4,99.4,99.4,4
20120501|2011-07-14 08:00,14,98.1,98.1,97.25,97.25,15
20120501|2011-07-14 09:00,14,97.25,100.6,97.25,97.25,9
20120501|2011-07-14 09:30,14,97.26,97.26,97.25,97.25,7
20120501|2011-07-14 10:30,14,97.25,97.25,97.25,97.25,5
20120501|2011-07-14 11:30,14,97.25,98.65,97.25,97.26,20
20120501|2011-07-14 13:00,14,97.25,98.64,97.25,97.26,15
20120501|2011-07-14 22:30,15,96.2,96.2,95.8,95.8,3
20120501|2011-07-15 00:30,15,96.73,97.2,96.73,97.14,5
20120501|2011-07-15 01:00,15,97.09,97.12,97.09,97.12,4
20120501|2011-07-15 01:30,15,96.91,97.11,96.75,97.11,4
20120501|2011-07-15 02:00,15,96.12,96.12,95.98,96,9
20120501|2011-07-15 02:30,15,95.83,95.91,95.83,95.83,24
20120501|2011-07-15 03:00,15,95.67,95.67,95.45,95.45,17
20120501|2011-07-15 03:30,15,95.34,95.62,95.25,95.5,119
20120501|2011-07-15 04:00,15,95.64,95.64,95.64,95.64,4
20120501|2011-07-15 04:30,15,95.1,95.1,95,95.01,42
20120501|2011-07-15 05:30,15,95.52,95.52,95.47,95.47,2
20120501|2011-07-15 06:00,15,95.91,96.86,95.6,96.4,10
20120501|2011-07-15 06:30,15,96.16,96.68,96.16,96.68,5
20120501|2011-07-15 07:00,15,96.19,96.24,96.19,96.24,2
20120501|2011-07-15 07:30,15,97.1,97.1,96.49,96.6,17
20120501|2011-07-15 08:00,15,96,97.34,95.98,97.02,20
20120501|2011-07-15 08:30,15,96,96.05,95,95,133
20120501|2011-07-15 09:00,15,96.35,96.35,96.35,96.35,1
20120501|2011-07-15 09:30,15,95.8,95.8,95,95,30
20120501|2011-07-15 10:00,15,95,95.02,94.8,94.8,36
20120501|2011-07-15 10:30,15,95.05,95.05,95.05,95.05,1
20120501|2011-07-15 11:00,15,95.5,95.5,95.5,95.5,57
20120501|2011-07-15 11:30,15,95.6,95.6,95.6,95.6,1
20120501|2011-07-15 12:00,15,96.39,96.39,96.39,96.39,2
20120501|2011-07-15 13:00,15,95.75,96.09,95.65,96.09,57
20120501|2011-07-17 20:00,18,96.1,96.15,95.82,96.15,21
20120501|2011-07-17 20:30,18,96.99,97.99,96.99,97.99,150
20120501|2011-07-17 21:00,18,97.8,98,97.58,98,100
20120501|2011-07-17 21:30,18,98.5,98.5,98.5,98.5,3
20120501|2011-07-18 00:30,18,98,98.1,98,98.1,2
20120501|2011-07-18 04:00,18,96.42,96.73,96.42,96.73,3
20120501|2011-07-18 05:00,18,95.32,95.32,95.32,95.32,17
20120501|2011-07-18 05:30,18,93.9,94.07,92.75,92.75,57
20120501|2011-07-18 06:00,18,93.22,93.22,92.52,92.52,3
20120501|2011-07-18 06:30,18,92.51,92.55,91.35,91.35,60
20120501|2011-07-18 07:00,18,91.55,91.55,91.55,91.55,1
20120501|2011-07-18 07:30,18,91.26,91.26,90.96,91.09,16
20120501|2011-07-18 08:00,18,91.1,91.97,91.1,91.97,5
20120501|2011-07-18 08:30,18,91.06,91.2,90.89,90.89,32
20120501|2011-07-18 09:00,18,91.16,91.85,91.16,91.56,6
20120501|2011-07-18 09:30,18,91.01,91.8,90.89,91.8,136
20120501|2011-07-18 10:00,18,91.49,92.17,91.49,92.17,29
20120501|2011-07-18 10:30,18,92.17,93.33,92.17,93.3,20
20120501|2011-07-18 11:00,18,93.1,93.1,92.75,93.1,3
20120501|2011-07-18 11:30,18,95.55,95.9,95.55,95.9,4
20120501|2011-07-18 12:30,18,96.15,96.15,96.15,96.15,6
20120501|2011-07-18 13:00,18,96.45,96.45,93.49,93.99,15
20120501|2011-07-19 00:30,19,95,95.5,95,95.5,3
20120501|2011-07-19 01:00,19,95.5,95.5,95.5,95.5,2
20120501|2011-07-19 01:30,19,95.5,95.5,95.5,95.5,1
20120501|2011-07-19 04:00,19,96.1,96.46,95.88,96.46,10
20120501|2011-07-19 05:30,19,96.65,96.65,96.65,96.65,3
20120501|2011-07-19 06:30,19,96.65,96.65,96.65,96.65,2
20120501|2011-07-19 07:00,19,96.43,96.43,95.76,95.83,9
20120501|2011-07-19 07:30,19,96,96.49,96,96.49,5
20120501|2011-07-19 08:00,19,96.19,97.58,96.12,97.57,38
20120501|2011-07-19 08:30,19,97.54,98.01,97.53,98.01,10
20120501|2011-07-19 09:30,19,98.01,98.01,98.01,98.01,2
20120501|2011-07-19 13:00,19,98.01,98.01,98.01,98.01,2
20120501|2011-07-19 20:00,20,98,98,98,98,10
20120501|2011-07-19 22:00,20,98.08,98.09,98.08,98.09,4
20120501|2011-07-19 23:30,20,98.27,98.27,98.27,98.27,2
20120501|2011-07-20 01:30,20,98.03,98.03,98.03,98.03,1
20120501|2011-07-20 02:30,20,96.9,96.9,96.6,96.6,8
20120501|2011-07-20 04:30,20,96.6,96.6,96.6,96.6,6
20120501|2011-07-20 05:30,20,97.13,97.13,97.13,97.13,1
20120501|2011-07-20 07:00,20,96.76,96.76,96.71,96.71,5
20120501|2011-07-20 07:30,20,97.01,97.01,96.8,96.8,2
20120501|2011-07-20 08:00,20,97,97.01,97,97.01,2
20120501|2011-07-20 09:00,20,96.7,96.7,96.7,96.7,1
20120501|2011-07-20 09:30,20,97,98.23,97,98.23,7
20120501|2011-07-20 10:00,20,98.49,98.49,98.49,98.49,1
20120501|2011-07-20 10:30,20,99.09,99.14,98.2,98.2,5
20120501|2011-07-20 11:00,20,98.01,98.01,98.01,98.01,5
20120501|2011-07-20 11:30,20,96.4,96.4,96,96.38,5
20120501|2011-07-20 12:30,20,95.7,95.7,95.7,95.7,1
20120501|2011-07-20 13:00,20,95.85,97.55,95.85,97.38,24
20120501|2011-07-21 03:00,21,96.5,96.5,96.5,96.5,4
20120501|2011-07-21 03:30,21,96.44,96.46,96.44,96.46,8
20120501|2011-07-21 04:00,21,95.96,95.96,95.75,95.9,8
20120501|2011-07-21 04:30,21,95.86,95.86,95.13,95.27,11
20120501|2011-07-21 05:00,21,95.27,95.27,94.92,94.92,17
20120501|2011-07-21 05:30,21,95,95.47,94.78,95.47,19
20120501|2011-07-21 06:00,21,95.46,95.46,95.46,95.46,1
20120501|2011-07-21 06:30,21,96.33,96.4,96.33,96.4,2
20120501|2011-07-21 07:00,21,96.01,96.01,95.17,95.17,8
20120501|2011-07-21 08:00,21,96.31,96.75,96.17,96.75,4
20120501|2011-07-21 09:30,21,96.72,96.73,96.28,96.28,13
20120501|2011-07-21 10:00,21,96.49,96.49,96.49,96.49,1
20120501|2011-07-21 10:30,21,96.66,96.81,96.62,96.62,9
20120501|2011-07-21 13:00,21,96.25,96.59,96.25,96.59,23
20120501|2011-07-21 20:00,22,96.6,96.6,96.1,96.1,2
20120501|2011-07-22 02:00,22,97,97,97,97,1
20120501|2011-07-22 02:30,22,97,97,97,97,1
20120501|2011-07-22 03:00,22,96.86,96.86,96.86,96.86,1
20120501|2011-07-22 03:30,22,96.5,96.5,96.5,96.5,1
20120501|2011-07-22 05:30,22,96.01,96.01,96.01,96.01,1
20120501|2011-07-22 08:00,22,95.75,95.75,95.63,95.63,5
20120501|2011-07-22 08:30,22,95.84,95.84,94.72,94.72,10
20120501|2011-07-22 09:30,22,94.97,95,94.72,95,9
20120501|2011-07-22 10:00,22,94.84,95.1,94.73,94.73,41
20120501|2011-07-22 10:30,22,94.83,95,94.83,95,6
20120501|2011-07-22 11:00,22,94.78,94.78,94.78,94.78,1
20120501|2011-07-22 11:30,22,94.86,94.86,94.85,94.85,2
20120501|2011-07-22 12:00,22,94.7,94.7,94.7,94.7,1
20120501|2011-07-22 13:00,22,95.77,95.77,95.77,95.77,4
20120501|2011-07-25 00:30,25,95.93,95.93,95.93,95.93,1
20120501|2011-07-25 01:00,25,95.92,95.92,95.92,95.92,1
20120501|2011-07-25 07:30,25,95.2,95.2,95.2,95.2,1
20120501|2011-07-25 08:00,25,95.36,95.76,95.36,95.76,2
20120501|2011-07-25 08:30,25,95.6,95.6,95.6,95.6,1
20120501|2011-07-25 09:30,25,95.52,95.98,95.52,95.98,11
20120501|2011-07-25 10:00,25,95.5,95.5,95.5,95.5,5
20120501|2011-07-25 11:00,25,95.14,95.15,95.14,95.15,3
20120501|2011-07-25 11:30,25,94.44,94.44,94.11,94.11,4
20120501|2011-07-25 12:00,25,94.07,94.07,94.07,94.07,2
20120501|2011-07-25 12:30,25,93.58,93.58,93.58,93.58,2
20120501|2011-07-25 13:00,25,95.15,95.15,95.15,95.15,1
20120501|2011-07-26 07:00,26,94.7,94.7,94.5,94.5,10
20120501|2011-07-26 08:30,26,93.58,93.8,92.5,92.5,28
20120501|2011-07-26 09:00,26,92.8,92.8,92.18,92.18,2
20120501|2011-07-26 09:30,26,92,94.25,92,94.25,32
20120501|2011-07-26 10:00,26,94.25,94.32,94.06,94.06,3
20120501|2011-07-26 10:30,26,94.23,96.9,94.23,96.66,14
20120501|2011-07-26 11:00,26,96.26,97.63,96.02,97.63,8
20120501|2011-07-26 11:30,26,98.2,98.2,98.2,98.2,14
20120501|2011-07-26 12:00,26,98.2,98.52,98.2,98.48,33
20120501|2011-07-26 12:30,26,97.98,97.98,97.98,97.98,1
20120501|2011-07-26 13:00,26,97.93,98.45,97.93,98.45,3
20120501|2011-07-26 20:00,27,97.16,97.16,97.16,97.16,2
20120501|2011-07-26 21:00,27,99.1,99.15,99.1,99.15,3
20120501|2011-07-26 21:30,27,99.15,99.33,99.15,99.33,11
20120501|2011-07-27 02:00,27,99.53,99.53,99.53,99.53,1
20120501|2011-07-27 04:30,27,99.01,99.01,98.9,98.9,7
20120501|2011-07-27 05:30,27,98.7,98.7,98.7,98.7,2
20120501|2011-07-27 06:30,27,99.75,100.6,99.74,99.74,13
20120501|2011-07-27 07:00,27,99.9,99.9,99.9,99.9,1
20120501|2011-07-27 07:30,27,99.63,99.63,99.02,99.02,5
20120501|2011-07-27 08:00,27,99.02,99.27,99.02,99.02,3
20120501|2011-07-27 08:30,27,99.16,99.38,99.02,99.02,10
20120501|2011-07-27 09:30,27,99.04,99.09,98.33,98.33,10
20120501|2011-07-27 10:00,27,98.32,98.7,97.62,98.15,11
20120501|2011-07-27 10:30,27,98.3,98.3,98.2,98.2,2
20120501|2011-07-27 11:00,27,97.74,97.74,97.74,97.74,1
20120501|2011-07-27 12:00,27,98.47,98.49,98.2,98.2,5
20120501|2011-07-27 12:30,27,98.2,99,98.2,99,54
20120501|2011-07-27 13:00,27,99.12,100.14,99.12,99.92,9
20120501|2011-07-28 02:00,28,98.5,98.5,98.5,98.5,1
20120501|2011-07-28 02:30,28,99.08,99.08,99.04,99.04,2
20120501|2011-07-28 05:00,28,99.1,99.1,99.1,99.1,1
20120501|2011-07-28 06:00,28,98.7,99.24,98.7,99.24,3
20120501|2011-07-28 07:00,28,99.24,99.29,98.84,98.84,4
20120501|2011-07-28 07:30,28,98.7,98.9,98.7,98.7,5
20120501|2011-07-28 08:00,28,98.64,98.64,98.64,98.64,1
20120501|2011-07-28 09:00,28,98.06,98.07,98.06,98.07,3
20120501|2011-07-28 09:30,28,98.2,98.3,98.15,98.26,4
20120501|2011-07-28 11:00,28,98.2,98.2,97.94,97.94,11
20120501|2011-07-28 11:30,28,97.9,97.9,97.9,97.9,1
20120501|2011-07-28 12:30,28,98.71,98.71,98.71,98.71,1
20120501|2011-07-28 13:00,28,99.13,99.98,99.13,99.98,8
20120501|2011-07-29 05:00,29,96.48,96.71,96.48,96.71,2
20120501|2011-07-29 06:00,29,95.8,95.8,95.8,95.8,1
20120501|2011-07-29 06:30,29,95.72,95.72,95.72,95.72,2
20120501|2011-07-29 08:30,29,95.72,95.98,95.72,95.98,2
20120501|2011-07-29 09:00,29,95.72,95.72,95.72,95.72,3
20120501|2011-07-29 09:30,29,95.72,96.09,95.72,96.09,3
20120501|2011-07-29 10:00,29,97.95,97.95,97.5,97.5,2
20120501|2011-07-29 10:30,29,97.71,97.71,97.71,97.71,2
20120501|2011-07-29 13:00,29,98.53,98.54,98.4,98.5,5
20120501|2011-07-31 20:00,1,98.5,98.5,98.5,98.5,1
20120501|2011-08-01 06:30,1,98.5,98.5,98.5,98.5,1
20120501|2011-08-01 07:00,1,98.5,99.23,98.5,99.23,13
20120501|2011-08-01 07:30,1,99,99.75,99,99.75,11
20120501|2011-08-01 08:00,1,99,99,99,99,2
20120501|2011-08-01 09:00,1,98,98.24,98,98.12,6
20120501|2011-08-01 09:30,1,98.51,98.98,98.51,98.72,11
20120501|2011-08-01 10:00,1,99.3,99.4,99.3,99.4,3
20120501|2011-08-01 10:30,1,99.2,99.2,99,99,3
20120501|2011-08-01 11:00,1,99.45,99.73,99.45,99.73,2
20120501|2011-08-01 11:30,1,99.85,100.35,99.1,99.2,18
20120501|2011-08-01 12:00,1,100.02,100.3,99.83,100.25,12
20120501|2011-08-01 12:30,1,100.35,101.31,100.35,101.3,89
20120501|2011-08-01 13:00,1,101.47,102.45,101.47,102,127
20120501|2011-08-02 01:30,2,100.33,100.33,100.33,100.33,1
20120501|2011-08-02 02:30,2,100.04,100.04,100.04,100.04,2
20120501|2011-08-02 04:30,2,100.4,100.6,100.4,100.6,6
20120501|2011-08-02 05:00,2,99.23,99.23,99.23,99.23,1
20120501|2011-08-02 07:30,2,100.6,101,100.6,101,18
20120501|2011-08-02 08:00,2,101,101,101,101,9
20120501|2011-08-02 08:30,2,100.92,100.92,100.83,100.83,5
20120501|2011-08-02 09:00,2,101,101.01,101,101.01,11
20120501|2011-08-02 09:30,2,100.99,100.99,100.8,100.8,3
20120501|2011-08-02 10:00,2,101.01,101.2,100.94,101.08,47
20120501|2011-08-02 10:30,2,101.08,101.32,101.08,101.32,130
20120501|2011-08-02 11:00,2,101.32,102,101.32,102,74
20120501|2011-08-02 11:30,2,102,102.5,102,102.5,11
20120501|2011-08-02 12:00,2,102.54,103.5,102.22,103.5,8
20120501|2011-08-02 12:30,2,103.5,103.5,103.5,103.5,3
20120501|2011-08-02 13:00,2,102.86,102.86,101.91,102,6
20120501|2011-08-02 20:30,3,101.08,101.08,101.08,101.08,1
20120501|2011-08-03 01:00,3,100.45,100.45,100.45,100.45,2
20120501|2011-08-03 03:30,3,100.05,100.05,100.05,100.05,1
20120501|2011-08-03 07:00,3,100.82,100.82,100.82,100.82,2
20120501|2011-08-03 07:30,3,100.68,100.68,100.68,100.68,3
20120501|2011-08-03 08:00,3,100.68,100.86,100.25,100.25,7
20120501|2011-08-03 09:00,3,100.02,100.02,99.91,99.91,2
20120501|2011-08-03 09:30,3,100.31,100.75,100.31,100.7,4
20120501|2011-08-03 10:00,3,100.7,101.1,100.43,100.43,49
20120501|2011-08-03 10:30,3,100.43,100.52,100.43,100.5,12
20120501|2011-08-03 11:00,3,100.25,100.39,100,100,9
20120501|2011-08-03 11:30,3,100,100.5,100,100.5,7
20120501|2011-08-03 12:00,3,100.5,100.5,100.25,100.25,5
20120501|2011-08-03 12:30,3,99.75,99.75,99.75,99.75,1
20120501|2011-08-03 13:00,3,99.75,100.2,99.75,100.2,20
20120501|2011-08-03 20:00,4,99.5,99.5,99.5,99.5,2
20120501|2011-08-04 04:00,4,100,100,100,100,1
20120501|2011-08-04 05:00,4,99.5,99.5,99.5,99.5,1
20120501|2011-08-04 05:30,4,99.6,99.6,99.6,99.6,1
20120501|2011-08-04 06:00,4,99.51,99.51,99.51,99.51,14
20120501|2011-08-04 06:30,4,99.51,99.51,99.51,99.51,1
20120501|2011-08-04 07:00,4,99.51,99.8,99.51,99.51,49
20120501|2011-08-04 07:30,4,99.51,99.51,99.51,99.51,3
20120501|2011-08-04 08:00,4,99.51,99.51,99.51,99.51,28
20120501|2011-08-04 08:30,4,100,100,100,100,1
20120501|2011-08-04 09:00,4,99.51,99.51,99.43,99.47,49
20120501|2011-08-04 09:30,4,99.5,99.95,99.47,99.95,5
20120501|2011-08-04 10:00,4,99.71,100.24,99.6,99.95,142
20120501|2011-08-04 10:30,4,100.17,100.17,99.95,99.95,17
20120501|2011-08-04 11:00,4,99.48,100.2,99.48,100.2,16
20120501|2011-08-04 11:30,4,100.55,101.25,100.55,100.77,12
20120501|2011-08-04 12:30,4,100.45,101.25,100.45,101.25,4
20120501|2011-08-04 13:00,4,101.5,102,100.84,101,29
20120501|2011-08-04 20:00,5,99,99,99,99,3
20120501|2011-08-05 03:30,5,100.15,100.15,99.61,99.74,4
20120501|2011-08-05 04:00,5,99.69,99.69,99.69,99.69,3
20120501|2011-08-05 05:30,5,99.15,99.15,99.15,99.15,1
20120501|2011-08-05 06:00,5,99.15,99.16,99.15,99.15,5
20120501|2011-08-05 06:30,5,99.05,99.74,99.05,99.74,23
20120501|2011-08-05 07:00,5,99.43,99.53,99,99,29
20120501|2011-08-05 07:30,5,100.48,100.48,99.84,100.07,7
20120501|2011-08-05 08:00,5,99.3,99.75,99.07,99.56,36
20120501|2011-08-05 08:30,5,99.23,99.23,98.96,98.96,9
20120501|2011-08-05 09:00,5,98.96,99.25,98.96,98.97,13
20120501|2011-08-05 09:30,5,98.97,98.97,98.57,98.64,47
20120501|2011-08-05 10:00,5,98.64,98.64,98.37,98.4,8
20120501|2011-08-05 10:30,5,98.34,98.34,98.19,98.19,12
20120501|2011-08-05 11:00,5,98.02,98.29,97.67,98.29,5
20120501|2011-08-05 11:30,5,97.94,98.01,97.94,98.01,2
20120501|2011-08-05 12:30,5,98.2,98.2,97.92,98.1,7
20120501|2011-08-05 13:00,5,98.35,98.89,98.17,98.17,27
20120501|2011-08-07 20:30,8,97.78,97.78,97.78,97.78,1
20120501|2011-08-08 01:30,8,97.5,97.5,97.5,97.5,11
20120501|2011-08-08 02:30,8,97.77,97.77,97.77,97.77,2
20120501|2011-08-08 03:00,8,98.52,98.56,98.35,98.37,13
20120501|2011-08-08 03:30,8,98.46,98.46,98.35,98.35,14
20120501|2011-08-08 04:00,8,97.86,97.86,97.51,97.51,11
20120501|2011-08-08 04:30,8,97.78,97.78,97.78,97.78,20
20120501|2011-08-08 05:00,8,97.78,97.78,97.7,97.7,7
20120501|2011-08-08 05:30,8,97.91,97.91,97.91,97.91,2
20120501|2011-08-08 06:00,8,97.91,97.91,97.69,97.72,28
20120501|2011-08-08 06:30,8,97.88,97.88,97.6,97.6,23
20120501|2011-08-08 07:00,8,98,98.04,98,98.04,18
20120501|2011-08-08 07:30,8,98.04,98.04,98.04,98.04,1
20120501|2011-08-08 08:00,8,98,98.07,98,98.04,38
20120501|2011-08-08 08:30,8,97.74,97.74,97.5,97.62,61
20120501|2011-08-08 09:00,8,97.5,97.9,97,97.02,97
20120501|2011-08-08 09:30,8,97.02,97.02,95.7,95.74,131
20120501|2011-08-08 10:00,8,95.74,96.44,95.71,96.15,68
20120501|2011-08-08 10:30,8,96.15,96.7,96.15,96.57,50
20120501|2011-08-08 11:00,8,96.35,96.35,96.35,96.35,1
20120501|2011-08-08 11:30,8,96.57,97.12,96.57,97.12,19
20120501|2011-08-08 12:00,8,96.65,96.65,96.35,96.35,7
20120501|2011-08-08 13:00,8,95.2,95.2,94.79,94.79,24
20120501|2011-08-08 20:00,9,91.5,91.5,91.5,91.5,1
20120501|2011-08-08 20:30,9,91.25,91.25,91.24,91.24,4
20120501|2011-08-08 21:00,9,91.24,91.24,91.21,91.21,12
20120501|2011-08-08 22:00,9,91.45,91.45,91.45,91.45,1
20120501|2011-08-09 02:00,9,94.3,94.3,94.3,94.3,1
20120501|2011-08-09 03:00,9,93.43,93.43,93.43,93.43,2
20120501|2011-08-09 04:00,9,93.25,93.37,93.25,93.37,12
20120501|2011-08-09 04:30,9,93.18,93.18,93.18,93.18,1
20120501|2011-08-09 06:00,9,95.4,95.4,95.4,95.4,1
20120501|2011-08-09 07:30,9,96,96.71,96,96.71,2
20120501|2011-08-09 08:00,9,96,96,96,96,1
20120501|2011-08-09 08:30,9,96,96,95.6,95.74,4
20120501|2011-08-09 09:30,9,96.47,97.1,96.47,97.07,3
20120501|2011-08-09 10:00,9,95.67,95.67,95.6,95.6,2
20120501|2011-08-09 11:00,9,96.04,96.05,95.55,95.55,4
20120501|2011-08-09 12:00,9,94.94,94.94,94.94,94.94,1
20120501|2011-08-09 12:30,9,94.75,94.75,93.7,93.7,13
20120501|2011-08-09 13:00,9,93.79,93.98,93.72,93.94,116
20120501|2011-08-09 20:30,10,95.21,95.21,95.21,95.21,1
20120501|2011-08-10 06:00,10,95.53,95.53,95.53,95.53,1
20120501|2011-08-10 07:00,10,95.36,95.36,94.66,94.67,6
20120501|2011-08-10 09:00,10,93.4,93.4,93,93,4
20120501|2011-08-10 10:30,10,95.15,95.15,94.9,94.9,3
20120501|2011-08-10 11:00,10,94.9,94.9,94.9,94.9,2
20120501|2011-08-10 11:30,10,95.07,95.07,95.07,95.07,1
20120501|2011-08-10 12:00,10,95.64,95.71,95.64,95.66,11
20120501|2011-08-10 12:30,10,95.12,95.12,94.64,94.64,36
20120501|2011-08-10 13:00,10,95.12,95.97,95.12,95.97,21
20120501|2011-08-11 01:30,11,95.4,95.4,95.4,95.4,1
20120501|2011-08-11 03:00,11,95.33,95.33,95.33,95.33,1
20120501|2011-08-11 06:30,11,95.75,95.75,95.75,95.75,1
20120501|2011-08-11 07:00,11,95.7,95.82,95.7,95.8,6
20120501|2011-08-11 07:30,11,95.42,95.6,95.36,95.6,53
20120501|2011-08-11 08:00,11,95.6,95.7,95.55,95.64,12
20120501|2011-08-11 08:30,11,95.4,95.4,95,95,2
20120501|2011-08-11 09:00,11,95.24,96.15,95.24,96.15,5
20120501|2011-08-11 09:30,11,96.15,96.28,95.3,96.1,11
20120501|2011-08-11 10:00,11,96.2,96.2,95,95,7
20120501|2011-08-11 10:30,11,95.5,95.5,94.31,95.2,15
20120501|2011-08-11 11:30,11,95.09,95.29,95.09,95.29,6
20120501|2011-08-11 12:00,11,94.61,94.86,94.6,94.86,7
20120501|2011-08-11 12:30,11,95.11,95.16,95.11,95.16,3
20120501|2011-08-11 13:00,11,94.47,94.88,93.5,94.54,33
20120501|2011-08-11 20:00,12,94.07,94.07,94.07,94.07,1
20120501|2011-08-12 06:30,12,95.84,95.84,95.84,95.84,2
20120501|2011-08-12 07:00,12,96,96.05,96,96.05,2
20120501|2011-08-12 07:30,12,96.34,96.34,96.34,96.34,1
20120501|2011-08-12 09:00,12,96.15,96.21,96.09,96.21,8
20120501|2011-08-12 09:30,12,96.05,97.25,96.05,97.06,30
20120501|2011-08-12 10:00,12,97.18,98.19,97.1,97.4,20
20120501|2011-08-12 10:30,12,97.2,97.6,97.2,97.6,15
20120501|2011-08-12 11:00,12,97.6,97.6,97.6,97.6,8
20120501|2011-08-12 11:30,12,97.7,97.9,97.7,97.9,27
20120501|2011-08-12 12:00,12,97.9,97.9,97.9,97.9,2
20120501|2011-08-12 12:30,12,97.89,97.89,97.89,97.89,1
20120501|2011-08-12 13:00,12,97.9,98,97.61,98,29
20120501|2011-08-15 02:30,15,97.95,97.95,97.95,97.95,1
20120501|2011-08-15 03:30,15,98.08,98.08,98.08,98.08,1
20120501|2011-08-15 06:30,15,98.08,98.08,98.08,98.08,2
20120501|2011-08-15 07:00,15,98.56,98.64,98.56,98.64,3
20120501|2011-08-15 07:30,15,98.95,98.95,98.82,98.82,2
20120501|2011-08-15 09:00,15,98.93,99.3,98.75,98.75,18
20120501|2011-08-15 09:30,15,99.17,100,99.17,100,51
20120501|2011-08-15 10:00,15,99.77,99.79,99.34,99.79,6
20120501|2011-08-15 10:30,15,99.88,100.95,99.71,100.95,15
20120501|2011-08-15 11:00,15,100.72,100.72,100.72,100.72,1
20120501|2011-08-15 12:00,15,100.48,100.49,99.61,99.61,8
20120501|2011-08-15 13:00,15,99.47,99.99,99.47,99.72,8
20120501|2011-08-15 20:00,16,98.61,99.05,98.15,98.15,49
20120501|2011-08-15 23:30,16,98.25,98.25,98.25,98.25,1
20120501|2011-08-16 00:30,16,98.3,98.3,98.1,98.1,2
20120501|2011-08-16 06:00,16,99.09,99.09,98.76,98.76,4
20120501|2011-08-16 06:30,16,98.53,98.53,98.53,98.53,1
20120501|2011-08-16 09:00,16,98.77,98.77,98.77,98.77,1
20120501|2011-08-16 10:00,16,99.41,99.47,98.77,99.1,10
20120501|2011-08-16 11:00,16,98.65,98.65,98.56,98.56,2
20120501|2011-08-16 11:30,16,98.93,98.99,98.93,98.99,4
20120501|2011-08-16 12:30,16,98.74,98.74,98.74,98.74,1
20120501|2011-08-16 13:00,16,99.1,99.65,98.95,99.18,30
20120501|2011-08-16 20:00,17,98.46,98.74,98.45,98.74,12
20120501|2011-08-16 20:30,17,98.27,98.28,98.26,98.26,7
20120501|2011-08-16 21:30,17,98.26,98.26,98.26,98.26,13
20120501|2011-08-17 01:30,17,98.74,98.74,98.59,98.59,3
20120501|2011-08-17 03:00,17,98.94,98.94,98.94,98.94,1
20120501|2011-08-17 03:30,17,98.95,99,98.95,99,6
20120501|2011-08-17 04:00,17,99,99.3,99,99.3,7
20120501|2011-08-17 04:30,17,99.32,99.32,99.32,99.32,1
20120501|2011-08-17 07:00,17,100.94,100.94,100.94,100.94,1
20120501|2011-08-17 07:30,17,100.97,101.5,100.97,101.5,6
20120501|2011-08-17 08:00,17,101.5,101.5,101.32,101.33,23
20120501|2011-08-17 08:30,17,101.5,102.13,101.5,102.1,79
20120501|2011-08-17 09:00,17,102.13,102.43,102.13,102.43,119
20120501|2011-08-17 09:30,17,102.43,102.53,102.43,102.53,45
20120501|2011-08-17 10:00,17,102.35,102.5,101.8,102,47
20120501|2011-08-17 10:30,17,102.2,102.3,102.2,102.3,20
20120501|2011-08-17 11:00,17,102.07,102.07,102.07,102.07,1
20120501|2011-08-17 11:30,17,102.8,103,102.8,103,61
20120501|2011-08-17 12:00,17,103,103.4,103,103.31,453
20120501|2011-08-17 12:30,17,103.31,103.48,103.31,103.48,243
20120501|2011-08-17 13:00,17,103.3,103.3,102.7,102.7,26
20120501|2011-08-17 20:00,18,101.68,101.68,101.68,101.68,1
20120501|2011-08-17 21:30,18,101.46,101.85,101.46,101.6,5
20120501|2011-08-17 22:30,18,101.72,101.76,101.72,101.76,3
20120501|2011-08-17 23:30,18,102.05,102.1,102.05,102.1,3
20120501|2011-08-18 00:30,18,101.62,101.62,101.62,101.62,1
20120501|2011-08-18 01:00,18,101.89,101.89,101.89,101.89,1
20120501|2011-08-18 01:30,18,101.8,101.8,101.8,101.8,1
20120501|2011-08-18 03:00,18,102.15,102.25,102.15,102.25,5
20120501|2011-08-18 04:00,18,101.5,101.5,101.46,101.46,19
20120501|2011-08-18 04:30,18,101.11,101.11,101,101,2
20120501|2011-08-18 06:30,18,101,101,101,101,1
20120501|2011-08-18 07:00,18,101,101,101,101,20
20120501|2011-08-18 07:30,18,101.49,101.59,101.49,101.59,2
20120501|2011-08-18 08:00,18,101.76,101.76,101.76,101.76,5
20120501|2011-08-18 08:30,18,100.23,100.34,100.03,100.03,17
20120501|2011-08-18 09:00,18,99.83,100.13,99.44,100.07,11
20120501|2011-08-18 09:30,18,100.07,101.5,100.07,101.5,61
20120501|2011-08-18 10:00,18,101.5,101.5,101,101,3
20120501|2011-08-18 10:30,18,101.17,101.17,101.17,101.17,1
20120501|2011-08-18 11:00,18,101.44,101.5,101.44,101.5,8
20120501|2011-08-18 11:30,18,101.5,102.12,101.5,102.12,66
20120501|2011-08-18 12:00,18,102.23,102.41,102.23,102.41,19
20120501|2011-08-18 12:30,18,102.07,102.07,102.07,102.07,1
20120501|2011-08-18 13:00,18,101.79,102.41,101.63,102.41,13
20120501|2011-08-19 00:30,19,101.5,101.5,101.5,101.5,1
20120501|2011-08-19 01:30,19,101.3,101.3,101.3,101.3,4
20120501|2011-08-19 02:30,19,101,101,101,101,1
20120501|2011-08-19 03:00,19,100.95,100.95,100.95,100.95,1
20120501|2011-08-19 07:00,19,101.9,101.98,101.9,101.98,8
20120501|2011-08-19 07:30,19,101.98,101.98,101.98,101.98,6
20120501|2011-08-19 08:00,19,102,102,102,102,12
20120501|2011-08-19 08:30,19,102,102.06,102,102,30
20120501|2011-08-19 09:00,19,102,102.5,102,102.5,16
20120501|2011-08-19 09:30,19,102.5,102.8,102.5,102.52,18
20120501|2011-08-19 10:30,19,102.58,102.58,101,101,19
20120501|2011-08-19 11:00,19,101.5,101.5,101.5,101.5,1
20120501|2011-08-19 11:30,19,101.61,101.61,101.6,101.6,5
20120501|2011-08-19 12:00,19,101.88,101.88,101.88,101.88,1
20120501|2011-08-19 13:00,19,101.4,101.75,100.6,100.6,29
20120501|2011-08-21 20:00,22,100.35,100.35,100.35,100.35,1
20120501|2011-08-22 04:00,22,100.9,101,100.9,101,3
20120501|2011-08-22 05:30,22,101,101,101,101,2
20120501|2011-08-22 06:00,22,100.9,101,100.89,101,5
20120501|2011-08-22 06:30,22,101,101,101,101,3
20120501|2011-08-22 07:00,22,101,101,101,101,16
20120501|2011-08-22 07:30,22,101,101.32,101,101.15,27
20120501|2011-08-22 08:00,22,101.15,101.15,101.15,101.15,2
20120501|2011-08-22 08:30,22,101.12,101.5,101.1,101.5,40
20120501|2011-08-22 09:00,22,101.5,101.5,101.35,101.4,13
20120501|2011-08-22 09:30,22,101.5,101.65,101.5,101.65,22
20120501|2011-08-22 10:00,22,102.01,102.44,102.01,102.25,18
20120501|2011-08-22 10:30,22,102.61,102.68,101.93,101.99,39
20120501|2011-08-22 11:00,22,101.99,101.99,101.55,101.55,3
20120501|2011-08-22 12:00,22,102.5,102.58,102.3,102.48,21
20120501|2011-08-22 12:30,22,102,102,102,102,5
20120501|2011-08-22 13:00,22,101.85,102.1,101.5,101.91,25
20120501|2011-08-23 09:00,23,102.6,102.6,102.6,102.6,1
20120501|2011-08-23 09:30,23,101.26,102.49,101.12,102.49,18
20120501|2011-08-23 10:30,23,101.71,101.71,101.65,101.65,2
20120501|2011-08-23 11:00,23,101.89,101.89,101.89,101.89,1
20120501|2011-08-23 12:30,23,101.18,101.18,100.05,100.4,3
20120501|2011-08-23 13:00,23,101.36,101.36,100.84,100.84,7
20120501|2011-08-24 01:30,24,101.69,101.94,101.69,101.94,9
20120501|2011-08-24 03:30,24,102,102,102,102,2
20120501|2011-08-24 04:30,24,102.4,102.4,102.4,102.4,1
20120501|2011-08-24 06:00,24,102.5,102.5,102.42,102.5,11
20120501|2011-08-24 06:30,24,102.35,102.35,102.35,102.35,1
20120501|2011-08-24 07:00,24,102.5,102.5,102.5,102.5,10
20120501|2011-08-24 07:30,24,102.63,102.7,102.63,102.7,15
20120501|2011-08-24 08:00,24,102.42,102.42,101.78,101.81,4
20120501|2011-08-24 08:30,24,101.72,102.25,101.71,102.25,10
20120501|2011-08-24 09:30,24,102.35,102.4,102.2,102.4,6
20120501|2011-08-24 10:00,24,103.02,103.02,102.32,102.32,3
20120501|2011-08-24 10:30,24,102.5,102.55,101.15,101.15,58
20120501|2011-08-24 11:30,24,100.26,100.4,100.26,100.4,2
20120501|2011-08-24 12:00,24,100.25,100.25,100.25,100.25,5
20120501|2011-08-24 12:30,24,100.85,101.6,100.85,101.6,8
20120501|2011-08-24 13:00,24,100.69,100.86,100.28,100.86,5
20120501|2011-08-24 21:30,25,100.71,100.71,100.71,100.71,1
20120501|2011-08-25 06:00,25,100.85,100.85,100.85,100.85,1
20120501|2011-08-25 07:00,25,100.24,100.24,100.24,100.24,1
20120501|2011-08-25 07:30,25,100.11,100.11,98.7,98.7,108
20120501|2011-08-25 08:00,25,99.53,99.88,99.17,99.17,8
20120501|2011-08-25 08:30,25,98.76,98.82,98.76,98.82,2
20120501|2011-08-25 09:00,25,98.65,98.65,98.65,98.65,5
20120501|2011-08-25 09:30,25,98.3,98.34,98.19,98.34,7
20120501|2011-08-25 10:00,25,98.75,98.75,98.75,98.75,1
20120501|2011-08-25 10:30,25,98.62,98.62,98.62,98.62,1
20120501|2011-08-25 11:00,25,99.39,99.39,99.3,99.3,3
20120501|2011-08-25 11:30,25,98.75,99.9,98.75,99.9,26
20120501|2011-08-25 12:00,25,99.98,99.98,99.38,99.98,10
20120501|2011-08-25 12:30,25,99.42,99.42,99.42,99.42,1
20120501|2011-08-25 13:00,25,99.43,100.01,99.43,100.01,12
20120501|2011-08-26 06:00,26,99.48,99.48,99.48,99.48,1
20120501|2011-08-26 07:00,26,99.57,99.57,99.57,99.57,1
20120501|2011-08-26 07:30,26,99.57,99.57,99.4,99.4,86
20120501|2011-08-26 08:00,26,98.99,98.99,98.91,98.91,2
20120501|2011-08-26 08:30,26,99.55,99.85,99.49,99.68,5
20120501|2011-08-26 09:00,26,99.51,99.7,99.42,99.7,5
20120501|2011-08-26 09:30,26,99.95,99.95,99.32,99.7,7
20120501|2011-08-26 10:00,26,99.75,99.75,99.59,99.59,3
20120501|2011-08-26 10:30,26,99.63,99.99,99.63,99.99,3
20120501|2011-08-26 11:00,26,100.25,100.25,100.25,100.25,1
20120501|2011-08-26 12:30,26,100.28,100.29,100.28,100.29,2
20120501|2011-08-26 13:00,26,100.8,101.07,100.7,100.95,7
20120501|2011-08-28 20:30,29,100.15,100.15,100.15,100.15,1
20120501|2011-08-29 03:30,29,100.86,100.88,100.86,100.88,2
20120501|2011-08-29 05:00,29,100.73,100.73,100.73,100.73,4
20120501|2011-08-29 07:30,29,101.1,101.1,101.1,101.1,1
20120501|2011-08-29 08:00,29,101.28,101.28,101.28,101.28,1
20120501|2011-08-29 08:30,29,100.91,101.29,100.9,101.29,13
20120501|2011-08-29 09:30,29,101.25,101.28,101.25,101.28,2
20120501|2011-08-29 10:00,29,101.13,101.84,101.13,101.84,8
20120501|2011-08-29 11:00,29,101,101.26,101,101.26,30
20120501|2011-08-29 11:30,29,101.26,101.26,101.26,101.26,4
20120501|2011-08-29 12:00,29,101.26,101.26,101.26,101.26,20
20120501|2011-08-30 03:30,30,100.92,101,100.81,101,11
20120501|2011-08-30 04:00,30,101,101,101,101,2
20120501|2011-08-30 04:30,30,101,101,101,101,19
20120501|2011-08-30 05:00,30,101,101,101,101,2
20120501|2011-08-30 05:30,30,101,101,101,101,2
20120501|2011-08-30 07:00,30,101,101.4,101,101,5
20120501|2011-08-30 07:30,30,101,101,101,101,22
20120501|2011-08-30 08:00,30,100.81,100.81,100.81,100.81,27
20120501|2011-08-30 08:30,30,100.9,101.34,100.9,101.34,2
20120501|2011-08-30 09:00,30,100.78,100.78,100.78,100.78,1
20120501|2011-08-30 09:30,30,101.34,101.98,101.34,101.98,23
20120501|2011-08-30 10:00,30,102.4,103.08,102.25,102.43,4
20120501|2011-08-30 10:30,30,102.11,102.32,102.02,102.24,21
20120501|2011-08-30 11:00,30,102.11,102.6,102.08,102.6,9
20120501|2011-08-30 11:30,30,102.65,102.66,102.6,102.66,6
20120501|2011-08-30 12:00,30,102.41,102.41,102.41,102.41,2
20120501|2011-08-30 13:00,30,101.86,102.15,101.65,101.8,46
20120501|2011-08-31 08:30,31,102.5,102.73,102.5,102.71,5
20120501|2011-08-31 09:30,31,101.98,102.24,101.98,102.07,11
20120501|2011-08-31 10:00,31,102.4,102.4,102.38,102.38,2
20120501|2011-08-31 10:30,31,102.05,102.05,100.9,100.9,10
20120501|2011-08-31 11:00,31,101.19,101.95,101.19,101.95,10
20120501|2011-08-31 11:30,31,101.88,101.88,101.88,101.88,1
20120501|2011-08-31 12:00,31,101.85,102.3,101.85,102.3,6
20120501|2011-08-31 12:30,31,102.29,102.4,102.29,102.4,4
20120501|2011-08-31 13:00,31,102.21,102.21,101.6,101.6,9
20120501|2011-09-01 01:00,1,101.63,101.63,101.63,101.63,1
20120501|2011-09-01 01:30,1,101.63,101.82,101.63,101.82,5
20120501|2011-09-01 03:00,1,101.63,101.63,101.63,101.63,5
20120501|2011-09-01 07:00,1,102.09,102.09,102.09,102.09,1
20120501|2011-09-01 08:00,1,102.32,102.4,102.32,102.4,2
20120501|2011-09-01 08:30,1,102.72,102.72,102.53,102.53,3
20120501|2011-09-01 09:00,1,102.72,102.72,102.72,102.72,1
20120501|2011-09-01 09:30,1,102.28,102.71,102.06,102.06,7
20120501|2011-09-01 10:00,1,102.36,102.42,101.63,101.63,26
20120501|2011-09-01 10:30,1,102.35,102.35,102.35,102.35,2
20120501|2011-09-01 11:00,1,102.19,102.19,102.19,102.19,1
20120501|2011-09-01 11:30,1,102.09,102.09,102.09,102.09,1
20120501|2011-09-01 12:00,1,102.14,102.14,102.14,102.14,1
20120501|2011-09-01 12:30,1,101.92,101.94,101.9,101.9,3
20120501|2011-09-01 13:00,1,102.21,102.39,102.2,102.2,3
20120501|2011-09-01 20:00,2,102.38,102.38,102.38,102.38,2
20120501|2011-09-01 20:30,2,102.49,102.72,102.49,102.72,5
20120501|2011-09-02 03:00,2,102.64,102.64,102.64,102.64,1
20120501|2011-09-02 08:00,2,102.11,102.11,101.51,101.51,11
20120501|2011-09-02 08:30,2,102,102,101.83,101.83,3
20120501|2011-09-02 09:00,2,101.5,101.5,101.5,101.5,12
20120501|2011-09-02 09:30,2,101.5,101.5,100.83,100.83,19
20120501|2011-09-02 10:00,2,101.28,101.67,101,101.62,16
20120501|2011-09-02 10:30,2,101.42,101.74,101.33,101.74,6
20120501|2011-09-02 11:00,2,101.5,101.62,101.5,101.62,2
20120501|2011-09-02 12:00,2,101.81,101.81,101.81,101.81,6
20120501|2011-09-02 13:00,2,101.7,101.7,101.7,101.7,1
20120501|2011-09-05 20:00,6,100.88,100.88,100.88,100.88,1
20120501|2011-09-05 21:30,6,99.94,99.95,99.94,99.95,4
20120501|2011-09-06 01:30,6,99.94,99.94,99.94,99.94,1
20120501|2011-09-06 10:00,6,101.4,101.42,101.32,101.42,11
20120501|2011-09-06 10:30,6,101.42,101.42,101.4,101.4,3
20120501|2011-09-06 11:00,6,101.26,101.26,100.76,100.76,8
20120501|2011-09-06 12:00,6,101.19,101.19,101.19,101.19,1
20120501|2011-09-06 12:30,6,101.35,102.04,101.35,102.04,24
20120501|2011-09-06 13:00,6,101.97,101.97,101.61,101.61,2
20120501|2011-09-07 03:00,7,102.39,102.84,102.39,102.41,25
20120501|2011-09-07 06:00,7,102.84,102.84,102.84,102.84,1
20120501|2011-09-07 07:00,7,102.95,103.6,102.95,103.6,99
20120501|2011-09-07 07:30,7,103.82,104.5,103.82,104.48,20
20120501|2011-09-07 08:00,7,104.61,104.75,104.37,104.4,14
20120501|2011-09-07 08:30,7,104.75,105,104.6,105,32
20120501|2011-09-07 09:00,7,105.07,105.22,104.8,104.8,9
20120501|2011-09-07 09:30,7,105.1,105.44,105.1,105.44,22
20120501|2011-09-07 10:00,7,105.45,105.45,105.41,105.42,4
20120501|2011-09-07 10:30,7,105.7,105.7,105.4,105.4,12
20120501|2011-09-07 11:30,7,105.65,105.7,105.65,105.7,15
20120501|2011-09-07 12:00,7,105.7,105.74,105.7,105.74,14
20120501|2011-09-07 12:30,7,105.7,105.75,105.7,105.75,32
20120501|2011-09-07 13:00,7,105.75,105.75,105.75,105.75,1
20120501|2011-09-07 20:00,8,106.02,108.02,106.02,107.95,17
20120501|2011-09-07 21:00,8,107.75,107.75,107.75,107.75,1
20120501|2011-09-08 01:00,8,108.07,108.07,108.07,108.07,3
20120501|2011-09-08 03:30,8,107.9,107.9,107.9,107.9,3
20120501|2011-09-08 04:30,8,108.07,108.07,108.07,108.07,2
20120501|2011-09-08 06:30,8,108.22,108.25,108.22,108.25,2
20120501|2011-09-08 07:00,8,108.5,108.5,108.5,108.5,8
20120501|2011-09-08 07:30,8,108.25,108.25,108.25,108.25,2
20120501|2011-09-08 08:00,8,108.28,108.5,108.23,108.5,35
20120501|2011-09-08 08:30,8,108.7,108.75,108.7,108.75,6
20120501|2011-09-08 09:00,8,108.5,108.5,108.5,108.5,1
20120501|2011-09-08 09:30,8,109.04,109.35,109.04,109.26,19
20120501|2011-09-08 10:00,8,109.5,109.5,109.26,109.26,29
20120501|2011-09-08 10:30,8,109.26,109.26,108.03,108.03,13
20120501|2011-09-08 11:00,8,108.62,108.62,108.27,108.27,20
20120501|2011-09-08 11:30,8,108.5,108.5,108.34,108.39,3
20120501|2011-09-08 12:00,8,108.5,108.51,108.5,108.51,26
20120501|2011-09-08 12:30,8,108.5,108.5,108.5,108.5,20
20120501|2011-09-08 13:00,8,108.5,108.89,108.38,108.65,33
20120501|2011-09-08 20:00,9,108.01,108.01,107.54,107.54,3
20120501|2011-09-08 20:30,9,107.54,107.56,107.32,107.32,15
20120501|2011-09-09 03:30,9,108.62,108.71,108.55,108.55,9
20120501|2011-09-09 04:00,9,108.8,108.8,108.8,108.8,4
20120501|2011-09-09 04:30,9,108.82,108.82,108.82,108.82,1
20120501|2011-09-09 06:00,9,108,108,107.74,107.74,13
20120501|2011-09-09 07:00,9,107.94,108.28,107.9,108.24,42
20120501|2011-09-09 08:00,9,107.5,107.5,107.5,107.5,1
20120501|2011-09-09 08:30,9,107.25,107.25,105.94,106.05,20
20120501|2011-09-09 09:00,9,106.05,106.05,105.75,105.88,58
20120501|2011-09-09 09:30,9,105.88,105.88,105.75,105.85,159
20120501|2011-09-09 10:00,9,105.79,105.8,105.79,105.8,61
20120501|2011-09-09 10:30,9,105.8,106.65,105.69,106.33,516
20120501|2011-09-09 11:00,9,106.18,106.18,105.89,105.89,5
20120501|2011-09-09 11:30,9,105.6,105.75,105.45,105.75,4
20120501|2011-09-09 12:00,9,106,106.28,106,106.23,16
20120501|2011-09-09 12:30,9,105.91,106.19,105.91,106.19,15
20120501|2011-09-09 13:00,9,106.22,106.75,106.2,106.75,65
20120501|2011-09-11 20:00,12,106.63,107.25,106.63,107.25,2
20120501|2011-09-11 21:30,12,107.1,107.1,107.1,107.1,3
20120501|2011-09-11 22:00,12,107.1,107.1,107.1,107.1,1
20120501|2011-09-12 01:30,12,107.1,107.1,107.1,107.1,1
20120501|2011-09-12 05:00,12,106.8,106.8,106.68,106.68,2
20120501|2011-09-12 05:30,12,106.7,106.7,106.7,106.7,1
20120501|2011-09-12 06:00,12,106.7,106.7,106.7,106.7,1
20120501|2011-09-12 07:30,12,106,106.05,105.98,106.05,5
20120501|2011-09-12 08:00,12,106.91,106.96,106.49,106.49,3
20120501|2011-09-12 08:30,12,105.94,106.8,105.94,106.8,2
20120501|2011-09-12 09:00,12,106.95,106.95,106.65,106.95,4
20120501|2011-09-12 09:30,12,106.64,106.95,106.64,106.85,4
20120501|2011-09-12 10:30,12,106.5,106.5,106.5,106.5,22
20120501|2011-09-12 11:30,12,106.3,106.5,106.3,106.5,7
20120501|2011-09-12 12:00,12,106.5,106.5,106.5,106.5,14
20120501|2011-09-12 12:30,12,106.59,106.59,106.52,106.57,3
20120501|2011-09-12 13:00,12,106.98,107,106.98,106.99,37
20120501|2011-09-13 04:00,13,107.45,107.45,107.45,107.45,4
20120501|2011-09-13 04:30,13,107.45,107.45,107.45,107.45,1
20120501|2011-09-13 06:00,13,107.55,107.65,107.55,107.65,17
20120501|2011-09-13 07:00,13,107.59,107.84,107.59,107.84,62
20120501|2011-09-13 07:30,13,107.82,107.82,107.82,107.82,1
20120501|2011-09-13 08:00,13,107.9,107.9,107.8,107.9,11
20120501|2011-09-13 08:30,13,107.9,107.94,107.67,107.69,9
20120501|2011-09-13 09:00,13,107.67,107.87,107.48,107.86,6
20120501|2011-09-13 09:30,13,107.3,107.35,106.94,107.15,18
20120501|2011-09-13 10:00,13,105.81,106.5,105.81,106.5,11
20120501|2011-09-13 10:30,13,106.5,106.6,106.5,106.6,10
20120501|2011-09-13 11:30,13,106.75,107.1,106.75,107.1,16
20120501|2011-09-13 12:00,13,107.1,107.1,107.1,107.1,1
20120501|2011-09-13 12:30,13,106.64,106.64,106.64,106.64,1
20120501|2011-09-13 13:00,13,106.81,107.5,106.78,107.25,26
20120501|2011-09-13 21:30,14,106.23,106.23,106.23,106.23,1
20120501|2011-09-13 23:30,14,106.55,106.55,106.55,106.55,1
20120501|2011-09-14 02:00,14,106.4,106.4,106.02,106.02,14
20120501|2011-09-14 06:30,14,106.65,106.65,106.64,106.64,8
20120501|2011-09-14 07:00,14,106.62,106.64,106.62,106.64,17
20120501|2011-09-14 07:30,14,106.64,106.64,106.54,106.64,32
20120501|2011-09-14 08:00,14,106.64,106.64,106.64,106.64,80
20120501|2011-09-14 08:30,14,107.25,107.25,107.11,107.25,11
20120501|2011-09-14 09:00,14,107.39,107.39,107.39,107.39,4
20120501|2011-09-14 09:30,14,107.38,107.39,107.1,107.39,73
20120501|2011-09-14 10:00,14,107.5,107.95,107.5,107.82,37
20120501|2011-09-14 10:30,14,107.8,107.99,107.8,107.99,4
20120501|2011-09-14 11:30,14,107.51,107.51,107.42,107.47,4
20120501|2011-09-14 12:00,14,107.71,107.95,107.71,107.95,15
20120501|2011-09-14 12:30,14,108,108.04,108,108.04,8
20120501|2011-09-14 13:00,14,108.01,108.01,107.69,108,76
20120501|2011-09-14 20:30,15,107.77,107.77,107.6,107.6,10
20120501|2011-09-15 08:30,15,107.36,107.68,107.36,107.68,2
20120501|2011-09-15 09:00,15,108.24,108.24,107.25,107.25,25
20120501|2011-09-15 09:30,15,106.96,107.18,106.4,106.76,43
20120501|2011-09-15 10:00,15,106.4,106.53,105.65,105.68,79
20120501|2011-09-15 11:30,15,105.57,105.66,105.57,105.66,2
20120501|2011-09-15 12:00,15,105.89,105.89,105.77,105.77,2
20120501|2011-09-15 13:00,15,106.79,106.9,106.27,106.76,9
20120501|2011-09-16 07:00,16,106.69,106.69,106.69,106.69,1
20120501|2011-09-16 08:00,16,105.13,105.13,104.93,104.98,9
20120501|2011-09-16 08:30,16,104.58,104.99,104.58,104.99,2
20120501|2011-09-16 09:00,16,105.2,105.2,105.2,105.2,1
20120501|2011-09-16 09:30,16,105.2,105.2,105.2,105.2,3
20120501|2011-09-16 10:00,16,105.87,106.38,105.87,106.3,14
20120501|2011-09-16 10:30,16,105.6,105.6,105.6,105.6,4
20120501|2011-09-16 13:00,16,105.9,105.93,105.55,105.58,13
20120501|2011-09-18 21:30,19,105.29,105.3,105.29,105.3,4
20120501|2011-09-18 22:00,19,105.25,105.25,105.25,105.25,1
20120501|2011-09-19 02:30,19,104.81,104.81,104.81,104.81,1
20120501|2011-09-19 03:00,19,104.52,104.52,104.37,104.37,4
20120501|2011-09-19 05:00,19,104.16,104.16,104.15,104.15,2
20120501|2011-09-19 06:00,19,104.23,104.23,104.23,104.23,1
20120501|2011-09-19 07:00,19,104.23,104.23,104.23,104.23,1
20120501|2011-09-19 08:00,19,103.53,103.53,102.48,102.48,16
20120501|2011-09-19 08:30,19,102.67,102.67,102.65,102.65,2
20120501|2011-09-19 09:00,19,102.31,102.6,102.28,102.5,6
20120501|2011-09-19 09:30,19,102.81,103.13,102.52,102.71,16
20120501|2011-09-19 10:00,19,102.65,103.06,102.65,102.75,29
20120501|2011-09-19 11:00,19,102.22,102.25,102.22,102.25,3
20120501|2011-09-19 12:00,19,102.37,102.37,102.19,102.28,5
20120501|2011-09-19 12:30,19,102.08,102.08,101.5,101.5,22
20120501|2011-09-19 13:00,19,101.5,101.94,101.5,101.74,12
20120501|2011-09-19 20:00,20,100.35,102,100.35,102,2
20120501|2011-09-19 21:00,20,102.17,102.24,102.17,102.22,5
20120501|2011-09-20 03:00,20,102.24,102.24,102.24,102.24,1
20120501|2011-09-20 03:30,20,102.13,102.13,102.13,102.13,1
20120501|2011-09-20 06:30,20,102.42,102.43,102.42,102.43,2
20120501|2011-09-20 07:00,20,102.26,102.26,102.05,102.05,6
20120501|2011-09-20 07:30,20,102.35,102.35,102.35,102.35,1
20120501|2011-09-20 08:00,20,102.45,102.45,102.45,102.45,3
20120501|2011-09-20 09:00,20,102.54,102.92,102.54,102.9,6
20120501|2011-09-20 09:30,20,102.77,102.77,102.77,102.77,1
20120501|2011-09-20 10:00,20,102.43,102.78,102.03,102.78,25
20120501|2011-09-20 10:30,20,102.9,102.91,102.87,102.87,6
20120501|2011-09-20 11:30,20,102.55,102.74,102.54,102.54,4
20120501|2011-09-20 12:30,20,102.02,102.02,101.85,101.85,17
20120501|2011-09-20 13:00,20,101.85,101.85,101.61,101.85,33
20120501|2011-09-20 22:00,21,102.3,102.3,102.3,102.3,1
20120501|2011-09-21 04:30,21,101.84,101.84,101.84,101.84,1
20120501|2011-09-21 05:00,21,101.83,101.83,101.81,101.81,2
20120501|2011-09-21 06:30,21,101.67,101.67,101.53,101.53,2
20120501|2011-09-21 07:30,21,101.41,101.41,100.72,100.72,7
20120501|2011-09-21 08:00,21,100.65,100.67,100.65,100.66,3
20120501|2011-09-21 08:30,21,100.65,100.66,100.16,100.3,48
20120501|2011-09-21 09:00,21,100,100,99.56,99.59,8
20120501|2011-09-21 09:30,21,100,100.19,100,100.01,4
20120501|2011-09-21 10:00,21,100.22,100.77,100.22,100.6,6
20120501|2011-09-21 10:30,21,100.1,100.1,99.99,99.99,4
20120501|2011-09-21 11:00,21,100.09,100.11,100,100,5
20120501|2011-09-21 11:30,21,99.76,99.76,99.76,99.76,1
20120501|2011-09-21 12:00,21,99.61,99.61,99.45,99.45,40
20120501|2011-09-21 12:30,21,99.45,99.45,99.36,99.36,19
20120501|2011-09-21 13:00,21,99.22,99.24,98.91,98.91,58
20120501|2011-09-22 01:30,22,98.8,98.8,98.65,98.65,9
20120501|2011-09-22 02:30,22,98.61,98.61,98.61,98.61,1
20120501|2011-09-22 03:30,22,98.3,98.3,98.15,98.15,17
20120501|2011-09-22 04:00,22,98.19,98.19,97.91,97.91,13
20120501|2011-09-22 04:30,22,97.91,97.91,97.65,97.65,27
20120501|2011-09-22 05:00,22,97.36,97.36,97.36,97.36,1
20120501|2011-09-22 05:30,22,97.35,97.35,97.35,97.35,8
20120501|2011-09-22 06:00,22,97.35,97.35,97.35,97.35,2
20120501|2011-09-22 06:30,22,97.36,97.36,97.14,97.14,15
20120501|2011-09-22 07:00,22,97.22,97.22,97.08,97.08,7
20120501|2011-09-22 07:30,22,97.09,97.16,97.05,97.15,22
20120501|2011-09-22 08:00,22,97.01,97.01,97,97,46
20120501|2011-09-22 08:30,22,97,97,96.5,96.5,20
20120501|2011-09-22 09:00,22,96.7,96.75,96.7,96.75,4
20120501|2011-09-22 09:30,22,96.75,97.58,96.75,97.42,32
20120501|2011-09-22 10:00,22,96.9,96.9,96.67,96.67,26
20120501|2011-09-22 10:30,22,96.55,96.55,96.5,96.5,11
20120501|2011-09-22 11:00,22,96.84,96.86,96.7,96.7,7
20120501|2011-09-22 11:30,22,96.97,96.97,96.77,96.82,5
20120501|2011-09-22 12:00,22,96.75,96.75,96.7,96.7,13
20120501|2011-09-22 12:30,22,96.6,96.64,96.5,96.54,59
20120501|2011-09-22 13:00,22,96.27,96.27,95.48,95.49,53
20120501|2011-09-22 20:00,23,96.25,96.8,96.25,96.8,3
20120501|2011-09-23 00:30,23,96.37,96.37,96.25,96.25,5
20120501|2011-09-23 01:00,23,95.87,95.87,95.86,95.86,7
20120501|2011-09-23 02:00,23,95.38,95.38,95.38,95.38,1
20120501|2011-09-23 02:30,23,95.36,95.36,95.36,95.36,2
20120501|2011-09-23 03:00,23,95.42,95.42,95.42,95.42,1
20120501|2011-09-23 03:30,23,95.42,95.43,95.42,95.42,6
20120501|2011-09-23 04:00,23,95.36,95.36,95.36,95.36,5
20120501|2011-09-23 04:30,23,95.36,95.37,95.36,95.37,2
20120501|2011-09-23 05:00,23,95.36,95.36,95.36,95.36,1
20120501|2011-09-23 05:30,23,95.26,95.26,95.26,95.26,1
20120501|2011-09-23 07:00,23,95,95,95,95,2
20120501|2011-09-23 08:00,23,95.48,95.48,95.48,95.48,1
20120501|2011-09-23 09:00,23,96.37,96.44,96.32,96.32,5
20120501|2011-09-23 09:30,23,96.14,96.14,96,96,11
20120501|2011-09-23 10:00,23,95.88,96.25,95.75,96.25,10
20120501|2011-09-23 10:30,23,96.4,97.4,96.4,97.29,27
20120501|2011-09-23 11:00,23,97.28,97.28,97.04,97.11,13
20120501|2011-09-23 11:30,23,97.24,97.5,97.12,97.15,6
20120501|2011-09-23 12:00,23,97.45,97.45,97.27,97.36,8
20120501|2011-09-23 12:30,23,97.4,97.4,97.4,97.4,1
20120501|2011-09-23 13:00,23,97.24,97.31,96.87,97.31,51
20120501|2011-09-26 01:30,26,95.74,95.74,95.74,95.74,1
20120501|2011-09-26 02:30,26,97.06,97.06,96.5,96.5,3
20120501|2011-09-26 03:00,26,96.5,96.5,96.5,96.5,5
20120501|2011-09-26 03:30,26,96.5,96.5,96.5,96.5,6
20120501|2011-09-26 04:00,26,96.5,96.5,96.5,96.5,1
20120501|2011-09-26 05:30,26,97.5,97.5,97.5,97.5,1
20120501|2011-09-26 06:30,26,97.5,97.69,97.5,97.53,5
20120501|2011-09-26 07:00,26,97.54,97.54,97.37,97.5,19
20120501|2011-09-26 08:00,26,97.19,97.19,96.74,96.74,11
20120501|2011-09-26 08:30,26,97.15,97.15,96.54,96.93,28
20120501|2011-09-26 09:00,26,96.97,97,96.05,96.05,8
20120501|2011-09-26 09:30,26,95.32,97.15,95.32,97.15,20
20120501|2011-09-26 10:00,26,96.96,96.96,96.68,96.68,4
20120501|2011-09-26 10:30,26,96.77,96.77,96.77,96.77,1
20120501|2011-09-26 11:00,26,96.74,96.74,96.4,96.4,4
20120501|2011-09-26 12:00,26,97,97,97,97,3
20120501|2011-09-26 12:30,26,96.7,96.7,96.5,96.5,2
20120501|2011-09-26 13:00,26,95.84,95.96,95.12,95.25,18
20120501|2011-09-26 22:00,27,95.96,96,95.96,96,5
20120501|2011-09-26 23:00,27,96,96,96,96,2
20120501|2011-09-26 23:30,27,96,96,96,96,7
20120501|2011-09-27 00:00,27,95.5,95.5,95.5,95.5,45
20120501|2011-09-27 05:00,27,96.47,96.47,96.47,96.47,3
20120501|2011-09-27 05:30,27,96.5,96.5,96.5,96.5,2
20120501|2011-09-27 06:00,27,96.93,96.96,96.93,96.96,3
20120501|2011-09-27 06:30,27,97,97.15,97,97.15,6
20120501|2011-09-27 07:00,27,97.5,97.5,97.5,97.5,1
20120501|2011-09-27 07:30,27,97.5,97.5,97.5,97.5,2
20120501|2011-09-27 08:30,27,97.46,97.54,97.46,97.54,7
20120501|2011-09-27 09:00,27,97.5,97.73,97.5,97.73,6
20120501|2011-09-27 09:30,27,97.5,97.5,96.97,97.25,29
20120501|2011-09-27 10:00,27,97.25,97.25,96.98,96.98,11
20120501|2011-09-27 10:30,27,97.03,97.06,96.75,96.75,21
20120501|2011-09-27 11:00,27,96.75,96.75,96.75,96.75,1
20120501|2011-09-27 11:30,27,96.5,96.5,96.5,96.5,16
20120501|2011-09-27 12:00,27,96.57,96.57,96.57,96.57,1
20120501|2011-09-27 12:30,27,96.64,96.65,96.64,96.65,4
20120501|2011-09-27 13:00,27,96.5,96.5,95.46,95.46,37
20120501|2011-09-27 20:30,28,95.72,95.72,95.72,95.72,1
20120501|2011-09-28 00:00,28,95.5,95.5,95.5,95.5,1
20120501|2011-09-28 03:00,28,96.1,96.1,96.06,96.06,7
20120501|2011-09-28 05:00,28,96.5,96.5,96.5,96.5,1
20120501|2011-09-28 07:00,28,95.5,95.5,95.26,95.26,9
20120501|2011-09-28 07:30,28,95.25,95.25,94.89,94.89,26
20120501|2011-09-28 09:30,28,95.51,95.97,95.3,95.97,55
20120501|2011-09-28 10:00,28,95.95,96.25,95.85,96.25,25
20120501|2011-09-28 11:00,28,96.04,96.04,96.04,96.04,2
20120501|2011-09-28 12:30,28,95.41,95.41,95.4,95.4,4
20120501|2011-09-28 13:00,28,95.38,95.72,95.36,95.4,36
20120501|2011-09-29 01:30,29,94.6,94.6,94.51,94.56,9
20120501|2011-09-29 02:00,29,94.54,94.54,94.54,94.54,1
20120501|2011-09-29 02:30,29,94.53,94.53,94.53,94.53,1
20120501|2011-09-29 03:00,29,94.93,94.93,94.93,94.93,1
20120501|2011-09-29 03:30,29,94.7,94.7,94.66,94.66,2
20120501|2011-09-29 05:30,29,94.75,94.75,94.75,94.75,4
20120501|2011-09-29 06:00,29,94.75,94.75,94.75,94.75,1
20120501|2011-09-29 07:30,29,95.75,96.75,95.75,96.4,31
20120501|2011-09-29 08:00,29,96.15,96.24,95.87,96.19,6
20120501|2011-09-29 08:30,29,95.9,96.15,95.9,96.15,4
20120501|2011-09-29 09:00,29,95.9,95.95,95.77,95.77,7
20120501|2011-09-29 09:30,29,95.49,95.58,95.07,95.5,35
20120501|2011-09-29 10:00,29,96.41,96.96,96.24,96.24,20
20120501|2011-09-29 10:30,29,97.3,97.47,97.1,97.1,14
20120501|2011-09-29 11:00,29,96.95,96.95,96.6,96.82,13
20120501|2011-09-29 11:30,29,96.75,96.75,96.7,96.7,10
20120501|2011-09-29 12:00,29,97,97.15,97,97.08,11
20120501|2011-09-29 12:30,29,97.15,97.6,97.1,97.6,8
20120501|2011-09-29 13:00,29,97.65,98.05,97.5,98.05,77
20120501|2011-09-29 20:00,30,98.29,98.76,98.21,98.51,159
20120501|2011-09-29 20:30,30,98.37,98.37,98.15,98.36,24
20120501|2011-09-29 21:00,30,97.94,98.13,97.73,98.13,15
20120501|2011-09-29 21:30,30,98.12,98.12,98.04,98.04,3
20120501|2011-09-29 22:00,30,97.97,98.13,97.97,98.13,8
20120501|2011-09-30 01:30,30,97.36,97.36,97.36,97.36,1
20120501|2011-09-30 03:00,30,97.6,97.6,97.6,97.6,1
20120501|2011-09-30 06:30,30,97.19,97.32,97.09,97.25,39
20120501|2011-09-30 07:00,30,97.6,97.6,97.6,97.6,2
20120501|2011-09-30 07:30,30,97.24,97.25,97.17,97.23,8
20120501|2011-09-30 08:00,30,97.36,97.36,97.03,97.07,6
20120501|2011-09-30 08:30,30,97.16,97.16,96.95,97.06,50
20120501|2011-09-30 09:00,30,96.75,96.75,96.5,96.5,2
20120501|2011-09-30 09:30,30,96,96.75,95.95,96.21,13
20120501|2011-09-30 10:00,30,96.05,96.15,96.05,96.15,23
20120501|2011-09-30 10:30,30,96.14,96.17,96.1,96.17,50
20120501|2011-09-30 11:00,30,96.4,96.6,96.4,96.6,3
20120501|2011-09-30 12:00,30,96.2,96.2,96.2,96.2,1
20120501|2011-09-30 12:30,30,96.1,96.1,96.1,96.1,3
20120501|2011-09-30 13:00,30,96,96.3,95.93,96.25,36
20120501|2011-10-02 23:00,3,96.03,96.03,95.31,95.31,5
20120501|2011-10-03 00:00,3,95.35,95.35,95.3,95.3,5
20120501|2011-10-03 04:30,3,94.5,94.5,94.5,94.5,31
20120501|2011-10-03 05:00,3,94.5,94.5,94.5,94.5,1
20120501|2011-10-03 05:30,3,94.5,94.5,94.5,94.5,1
20120501|2011-10-03 06:00,3,94.58,94.58,94.58,94.58,3
20120501|2011-10-03 06:30,3,94.6,94.75,94.5,94.75,14
20120501|2011-10-03 07:30,3,94.5,94.5,94.5,94.5,2
20120501|2011-10-03 08:00,3,94.56,94.56,94.56,94.56,1
20120501|2011-10-03 08:30,3,95.46,95.5,95.46,95.5,4
20120501|2011-10-03 09:00,3,95.33,95.33,95.33,95.33,1
20120501|2011-10-03 09:30,3,95.31,95.31,94.72,94.91,45
20120501|2011-10-03 10:00,3,94.91,94.91,94.7,94.91,28
20120501|2011-10-03 10:30,3,94.91,94.91,94.91,94.91,5
20120501|2011-10-03 11:00,3,95.81,95.83,95.81,95.83,5
20120501|2011-10-03 12:00,3,94.78,94.78,94.5,94.6,41
20120501|2011-10-03 12:30,3,94.77,94.77,94.5,94.5,72
20120501|2011-10-03 13:00,3,94.5,96.04,94.5,96,106
20120501|2011-10-04 02:00,4,95.65,95.65,95.45,95.45,12
20120501|2011-10-04 02:30,4,95.43,95.43,95.43,95.43,2
20120501|2011-10-04 03:30,4,95.25,95.25,95.25,95.25,1
20120501|2011-10-04 04:00,4,95.25,95.25,95.25,95.25,8
20120501|2011-10-04 08:30,4,96.38,96.38,96.38,96.38,1
20120501|2011-10-04 09:00,4,96.65,96.65,96.65,96.65,2
20120501|2011-10-04 09:30,4,96.65,98.06,96.63,97.66,30
20120501|2011-10-04 10:00,4,97.66,97.88,97.65,97.88,51
20120501|2011-10-04 10:30,4,97.47,97.81,97.38,97.81,12
20120501|2011-10-04 11:00,4,98.4,99.4,98.4,99.25,37
20120501|2011-10-04 11:30,4,99.4,99.4,99,99,8
20120501|2011-10-04 12:00,4,98.9,98.9,98.9,98.9,24
20120501|2011-10-04 12:30,4,98.4,98.5,98.4,98.5,21
20120501|2011-10-04 13:00,4,98.43,98.43,97.4,97.85,98
20120501|2011-10-05 06:00,5,97.6,97.6,97.6,97.6,1
20120501|2011-10-05 06:30,5,97.73,98.11,97.73,98.11,18
20120501|2011-10-05 07:00,5,97.66,98,97.66,97.88,7
20120501|2011-10-05 07:30,5,97.6,98,97.6,98,9
20120501|2011-10-05 08:00,5,98,98.17,97.91,97.91,20
20120501|2011-10-05 08:30,5,97.85,97.9,97.82,97.82,14
20120501|2011-10-05 09:00,5,97.88,97.88,97.88,97.88,4
20120501|2011-10-05 09:30,5,97.94,97.94,97.5,97.7,43
20120501|2011-10-05 10:00,5,97.97,98.06,97.97,98,6
20120501|2011-10-05 10:30,5,98,98.13,98,98.13,12
20120501|2011-10-05 11:30,5,97.52,97.53,97.52,97.53,3
20120501|2011-10-05 12:00,5,98,98.3,98,98.3,7
20120501|2011-10-05 12:30,5,98.41,98.41,98.41,98.41,2
20120501|2011-10-05 13:00,5,98.63,98.7,98,98.57,60
20120501|2011-10-05 23:30,6,98.84,98.9,98.84,98.9,3
20120501|2011-10-06 04:00,6,99,99,99,99,2
20120501|2011-10-06 09:00,6,98.16,98.16,98.16,98.16,1
20120501|2011-10-06 11:00,6,98.02,98.2,97.96,97.96,16
20120501|2011-10-06 13:00,6,99,99.05,98.63,99,33
20120501|2011-10-07 08:30,7,98.5,98.5,98,98.16,49
20120501|2011-10-07 09:30,7,98.17,98.2,98.12,98.2,3
20120501|2011-10-07 10:00,7,98.22,98.42,98.21,98.4,11
20120501|2011-10-07 10:30,7,98.42,98.57,98.2,98.2,10
20120501|2011-10-07 12:00,7,98.48,98.48,98.48,98.48,3
20120501|2011-10-07 12:30,7,98.25,98.25,98.25,98.25,1
20120501|2011-10-07 13:00,7,98.44,98.63,98.08,98.63,32
20120501|2011-10-09 20:00,10,99,99,99,99,22
20120501|2011-10-10 01:30,10,98.9,98.9,98.9,98.9,1
20120501|2011-10-10 03:00,10,99,99,99,99,2
20120501|2011-10-10 03:30,10,98.98,99,98.98,99,4
20120501|2011-10-10 04:00,10,99,99,99,99,5
20120501|2011-10-10 04:30,10,99,99,99,99,19
20120501|2011-10-10 05:00,10,99,99,99,99,2
20120501|2011-10-10 05:30,10,99,99,99,99,1
20120501|2011-10-10 06:00,10,99,99,99,99,2
20120501|2011-10-10 08:30,10,99,99,99,99,23
20120501|2011-10-10 09:00,10,99.45,99.45,99.41,99.41,3
20120501|2011-10-10 09:30,10,99.45,99.79,99.31,99.79,20
20120501|2011-10-10 10:00,10,99.46,99.5,99.46,99.5,3
20120501|2011-10-10 11:30,10,99.36,99.36,99.35,99.35,2
20120501|2011-10-10 12:30,10,99.72,99.74,99.72,99.73,6
20120501|2011-10-10 13:00,10,99.4,99.9,99.4,99.9,38
20120501|2011-10-11 03:00,11,99.5,99.5,99.5,99.5,5
20120501|2011-10-11 07:30,11,99.16,99.16,99.1,99.1,3
20120501|2011-10-11 08:30,11,99.15,99.25,99.15,99.25,5
20120501|2011-10-11 09:00,11,99.2,99.26,99.2,99.25,7
20120501|2011-10-11 09:30,11,99.45,99.7,99.44,99.7,46
20120501|2011-10-11 10:00,11,99.78,99.78,99.53,99.53,9
20120501|2011-10-11 10:30,11,99.7,99.7,99.55,99.7,12
20120501|2011-10-11 11:00,11,99.7,99.7,99.7,99.7,11
20120501|2011-10-11 11:30,11,99.7,99.75,99.7,99.75,7
20120501|2011-10-11 12:30,11,99.52,99.9,99.52,99.9,14
20120501|2011-10-11 13:00,11,99.83,99.91,99.64,99.83,36
20120501|2011-10-11 20:30,12,99.03,99.03,99.03,99.03,1
20120501|2011-10-12 05:00,12,100.2,100.2,100.2,100.2,5
20120501|2011-10-12 08:30,12,98.07,98.07,98.07,98.07,3
20120501|2011-10-12 09:00,12,98.14,98.25,98.14,98.25,4
20120501|2011-10-12 09:30,12,97,97,96.98,96.98,2
20120501|2011-10-12 10:00,12,96.88,96.99,96.85,96.99,14
20120501|2011-10-12 10:30,12,96.92,96.92,96.92,96.92,1
20120501|2011-10-12 11:00,12,96.61,96.61,96.44,96.6,14
20120501|2011-10-12 11:30,12,96.45,96.45,96.45,96.45,1
20120501|2011-10-12 12:00,12,96.89,96.89,96.89,96.89,1
20120501|2011-10-12 12:30,12,97.37,97.53,97.37,97.53,7
20120501|2011-10-12 13:00,12,97.45,97.58,97.1,97.26,21
20120501|2011-10-12 20:00,13,96.81,96.81,96.64,96.64,4
20120501|2011-10-13 01:00,13,97.15,97.15,97.15,97.15,5
20120501|2011-10-13 02:30,13,97.25,97.25,97.25,97.25,2
20120501|2011-10-13 03:00,13,97.25,97.25,97.25,97.25,3
20120501|2011-10-13 05:30,13,97.44,97.44,97.43,97.43,4
20120501|2011-10-13 06:00,13,97.52,97.52,97.52,97.52,1
20120501|2011-10-13 07:00,13,97.75,97.75,97.6,97.6,7
20120501|2011-10-13 07:30,13,97.6,97.76,97.55,97.76,11
20120501|2011-10-13 08:00,13,97.95,97.95,97.95,97.95,8
20120501|2011-10-13 08:30,13,97.72,97.72,97.61,97.61,2
20120501|2011-10-13 09:00,13,97.95,98,97.95,98,5
20120501|2011-10-13 09:30,13,98.2,98.45,98,98.45,24
20120501|2011-10-13 10:00,13,98.45,98.45,98.05,98.28,23
20120501|2011-10-13 10:30,13,98.29,98.3,98.15,98.15,31
20120501|2011-10-13 11:00,13,98.02,98.02,98.02,98.02,1
20120501|2011-10-13 11:30,13,97.58,97.58,97.48,97.48,2
20120501|2011-10-13 12:00,13,98.2,98.2,98.2,98.2,12
20120501|2011-10-13 12:30,13,98.45,98.66,98.45,98.66,13
20120501|2011-10-13 13:00,13,98.1,98.68,97.35,97.35,20
20120501|2011-10-14 00:30,14,98.28,98.5,98.18,98.18,12
20120501|2011-10-14 01:00,14,98.14,98.15,98.14,98.14,3
20120501|2011-10-14 01:30,14,98.06,98.15,98.06,98.15,3
20120501|2011-10-14 02:00,14,98.03,98.03,98.03,98.03,2
20120501|2011-10-14 04:00,14,98.03,98.2,98.03,98.2,4
20120501|2011-10-14 04:30,14,98.69,98.95,98.69,98.95,13
20120501|2011-10-14 09:00,14,99,99.33,99,99.28,9
20120501|2011-10-14 09:30,14,99.87,99.94,99.81,99.81,14
20120501|2011-10-14 10:00,14,99.75,99.75,99.57,99.57,21
20120501|2011-10-14 11:00,14,99.25,99.25,98.23,98.36,8
20120501|2011-10-14 11:30,14,98.5,98.5,98.5,98.5,1
20120501|2011-10-14 13:00,14,98.83,98.84,98.5,98.65,14
20120501|2011-10-16 21:30,17,98.18,98.18,98.18,98.18,1
20120501|2011-10-17 05:30,17,97.95,97.95,97.89,97.95,10
20120501|2011-10-17 06:00,17,97.78,97.78,97.78,97.78,1
20120501|2011-10-17 07:30,17,97.72,98.18,97.66,98.18,7
20120501|2011-10-17 08:30,17,97.66,97.66,97.66,97.66,1
20120501|2011-10-17 09:30,17,97.7,97.82,97.66,97.82,11
20120501|2011-10-17 10:00,17,97.78,97.78,97.75,97.75,2
20120501|2011-10-17 11:00,17,97.47,97.47,97.37,97.37,9
20120501|2011-10-17 11:30,17,97.45,97.49,97.43,97.49,11
20120501|2011-10-17 12:00,17,97.44,97.44,97.44,97.44,5
20120501|2011-10-17 13:00,17,97.43,98.08,97.43,98.08,38
20120501|2011-10-18 02:30,18,97.42,97.42,97.42,97.42,2
20120501|2011-10-18 07:00,18,97.41,97.5,97.41,97.5,12
20120501|2011-10-18 07:30,18,97.38,97.38,97.38,97.38,1
20120501|2011-10-18 09:00,18,97.64,97.64,97.64,97.64,3
20120501|2011-10-18 09:30,18,97.83,97.93,97.75,97.87,15
20120501|2011-10-18 10:00,18,97.86,97.89,97.7,97.87,17
20120501|2011-10-18 10:30,18,97.89,98.22,97.89,98.22,23
20120501|2011-10-18 11:00,18,98.18,98.42,97.81,97.81,31
20120501|2011-10-18 11:30,18,97.82,97.95,97.82,97.95,12
20120501|2011-10-18 12:00,18,97.85,97.85,97.85,97.85,2
20120501|2011-10-18 13:00,18,98,98.03,97.65,97.87,72
20120501|2011-10-19 04:30,19,97.55,97.55,97.55,97.55,3
20120501|2011-10-19 07:00,19,97.32,97.35,97.29,97.29,7
20120501|2011-10-19 07:30,19,97.31,97.46,97.31,97.46,3
20120501|2011-10-19 09:00,19,97.28,97.3,97.24,97.3,13
20120501|2011-10-19 09:30,19,97.61,98.41,97.61,98.34,31
20120501|2011-10-19 10:00,19,98.5,98.62,98.41,98.41,20
20120501|2011-10-19 10:30,19,98.26,98.4,98.2,98.27,4
20120501|2011-10-19 11:00,19,98.17,98.21,97.96,97.96,19
20120501|2011-10-19 11:30,19,97.96,97.96,97.95,97.95,12
20120501|2011-10-19 12:00,19,97.76,97.76,97.71,97.72,11
20120501|2011-10-19 12:30,19,97.72,97.72,97.44,97.44,22
20120501|2011-10-19 13:00,19,97.45,97.83,96.97,97.62,75
20120501|2011-10-19 23:00,20,97,97,97,97,10
20120501|2011-10-19 23:30,20,96.94,96.94,96.94,96.94,2
20120501|2011-10-20 00:30,20,96.94,96.94,96.94,96.94,1
20120501|2011-10-20 02:30,20,97,97,97,97,3
20120501|2011-10-20 03:00,20,97,97,97,97,2
20120501|2011-10-20 03:30,20,97.07,97.09,97.07,97.09,2
20120501|2011-10-20 04:30,20,97.03,97.3,97.03,97.3,16
20120501|2011-10-20 07:30,20,96.93,96.93,96.93,96.93,1
20120501|2011-10-20 08:00,20,96.7,96.7,96.65,96.65,38
20120501|2011-10-20 08:30,20,96.75,96.75,96.75,96.75,2
20120501|2011-10-20 09:30,20,96.96,96.96,96.44,96.44,14
20120501|2011-10-20 10:00,20,96.44,96.44,96.01,96.01,32
20120501|2011-10-20 10:30,20,95.84,95.85,95.81,95.81,12
20120501|2011-10-20 11:00,20,95.61,95.61,95.13,95.13,94
20120501|2011-10-20 11:30,20,95.09,95.16,95.09,95.14,10
20120501|2011-10-20 12:00,20,95.1,95.24,95.1,95.24,25
20120501|2011-10-20 12:30,20,95.1,95.1,95.1,95.1,21
20120501|2011-10-20 13:00,20,95.1,95.23,95.1,95.21,10
20120501|2011-10-21 01:30,21,95.64,95.64,95.41,95.41,13
20120501|2011-10-21 03:30,21,94.98,94.98,94.9,94.9,5
20120501|2011-10-21 04:00,21,95,95,94.99,94.99,4
20120501|2011-10-21 04:30,21,94.97,95.01,94.97,95.01,3
20120501|2011-10-21 06:30,21,95.18,95.18,95.18,95.18,1
20120501|2011-10-21 08:00,21,95.48,95.48,95.48,95.48,1
20120501|2011-10-21 08:30,21,96.56,96.56,96.56,96.56,1
20120501|2011-10-21 09:00,21,96.36,96.42,96.18,96.18,5
20120501|2011-10-21 09:30,21,95.51,95.6,95.28,95.38,26
20120501|2011-10-21 10:00,21,95.39,95.4,95.39,95.4,9
20120501|2011-10-21 10:30,21,95.58,95.62,95.58,95.62,7
20120501|2011-10-21 11:00,21,95.51,95.53,95.48,95.53,6
20120501|2011-10-21 11:30,21,95.7,95.7,95.64,95.64,2
20120501|2011-10-21 12:00,21,95.66,95.72,95.47,95.72,15
20120501|2011-10-21 12:30,21,95.35,95.35,95.2,95.2,25
20120501|2011-10-21 13:00,21,95.2,95.29,95.08,95.11,108
20120501|2011-10-23 20:00,24,95.09,95.35,95.05,95.35,23
20120501|2011-10-23 22:30,24,95.26,95.26,95.17,95.17,15
20120501|2011-10-24 00:30,24,95.26,95.26,95.26,95.26,8
20120501|2011-10-24 01:00,24,95.79,95.79,95.08,95.08,9
20120501|2011-10-24 02:00,24,95.53,95.67,95.53,95.67,2
20120501|2011-10-24 04:30,24,95.9,95.9,95.9,95.9,3
20120501|2011-10-24 06:30,24,95.75,95.91,95.51,95.51,17
20120501|2011-10-24 07:00,24,95.51,95.51,95.51,95.51,7
20120501|2011-10-24 08:00,24,95.64,95.64,95.61,95.61,4
20120501|2011-10-24 08:30,24,95.75,95.86,95.75,95.86,5
20120501|2011-10-24 09:00,24,95.83,95.85,95.81,95.85,11
20120501|2011-10-24 09:30,24,95.55,95.91,95.55,95.69,7
20120501|2011-10-24 10:00,24,95.73,95.8,95.49,95.49,14
20120501|2011-10-24 10:30,24,95.21,95.36,95.19,95.36,9
20120501|2011-10-24 11:00,24,95.28,95.58,95.28,95.51,6
20120501|2011-10-24 12:00,24,95.24,95.28,95.15,95.27,13
20120501|2011-10-24 12:30,24,95.42,95.84,95.42,95.84,5
20120501|2011-10-24 13:00,24,95.73,95.89,95.49,95.85,27
20120501|2011-10-25 03:00,25,96.03,96.03,96.03,96.03,14
20120501|2011-10-25 05:30,25,96.02,96.02,96,96,2
20120501|2011-10-25 07:30,25,96,96,95.72,95.72,16
20120501|2011-10-25 08:00,25,96.11,96.12,96.09,96.12,3
20120501|2011-10-25 08:30,25,96.08,96.68,96.07,96.56,39
20120501|2011-10-25 09:30,25,96.17,96.55,96.04,96.55,31
20120501|2011-10-25 10:00,25,96.75,98.2,96.71,97.93,96
20120501|2011-10-25 10:30,25,97.91,98.43,97.77,97.94,56
20120501|2011-10-25 11:00,25,97.68,97.69,97.65,97.69,13
20120501|2011-10-25 11:30,25,97.63,97.67,97.31,97.31,40
20120501|2011-10-25 12:00,25,97.43,97.84,97.43,97.83,22
20120501|2011-10-25 12:30,25,97.74,98.41,97.7,98.41,32
20120501|2011-10-25 13:00,25,98.19,98.19,97.77,97.86,43
20120501|2011-10-25 20:00,26,97.84,97.84,97.84,97.84,1
20120501|2011-10-25 22:30,26,98.05,98.06,98.05,98.06,4
20120501|2011-10-25 23:00,26,98.14,98.29,98.14,98.27,9
20120501|2011-10-25 23:30,26,98.29,98.39,98.29,98.39,8
20120501|2011-10-26 01:00,26,98.39,98.39,98.39,98.39,1
20120501|2011-10-26 03:30,26,97.87,97.87,97.78,97.78,15
20120501|2011-10-26 04:00,26,97.69,97.8,97.69,97.75,9
20120501|2011-10-26 04:30,26,97.8,97.8,97.8,97.8,1
20120501|2011-10-26 05:30,26,97.8,97.8,97.8,97.8,1
20120501|2011-10-26 06:00,26,97.8,97.8,97.8,97.8,5
20120501|2011-10-26 06:30,26,97.75,97.75,97.75,97.75,4
20120501|2011-10-26 07:00,26,97.8,97.8,97.8,97.8,2
20120501|2011-10-26 08:00,26,98.35,98.46,98.35,98.46,16
20120501|2011-10-26 08:30,26,98.29,98.29,98.2,98.2,12
20120501|2011-10-26 09:00,26,97.94,97.94,97.94,97.94,1
20120501|2011-10-26 09:30,26,97.89,97.89,97.5,97.5,31
20120501|2011-10-26 10:00,26,97.74,97.74,97.5,97.5,16
20120501|2011-10-26 10:30,26,97.67,97.88,97.67,97.88,2
20120501|2011-10-26 11:00,26,98,98.22,98,98.22,5
20120501|2011-10-26 11:30,26,98.04,98.41,98.04,98.41,3
20120501|2011-10-26 12:00,26,98.37,98.45,98.36,98.45,22
20120501|2011-10-26 12:30,26,98.45,98.57,98.4,98.57,16
20120501|2011-10-26 13:00,26,98.17,98.17,98.06,98.06,6
20120501|2011-10-26 20:30,27,98.03,98.03,98.03,98.03,1
20120501|2011-10-26 21:00,27,98.04,98.04,98.04,98.04,1
20120501|2011-10-27 02:30,27,98.5,98.5,98.5,98.5,5
20120501|2011-10-27 03:30,27,98.62,98.82,98.62,98.82,16
20120501|2011-10-27 04:30,27,98.88,99.03,98.88,99,39
20120501|2011-10-27 06:00,27,99.3,99.33,99.3,99.33,2
20120501|2011-10-27 06:30,27,99.25,99.25,99.25,99.25,8
20120501|2011-10-27 07:00,27,99.23,99.27,99.22,99.22,26
20120501|2011-10-27 07:30,27,99.2,99.68,99.2,99.68,32
20120501|2011-10-27 08:00,27,99.78,99.95,99.35,99.35,23
20120501|2011-10-27 08:30,27,99.35,99.55,99.35,99.55,6
20120501|2011-10-27 09:00,27,99.49,99.55,99.42,99.45,18
20120501|2011-10-27 09:30,27,99.79,99.98,99.69,99.85,37
20120501|2011-10-27 10:00,27,99.7,99.9,99.65,99.9,11
20120501|2011-10-27 10:30,27,99.98,99.99,99.8,99.92,20
20120501|2011-10-27 11:00,27,99.97,100.09,99.8,99.89,75
20120501|2011-10-27 11:30,27,99.87,100.01,99.74,100.01,39
20120501|2011-10-27 12:00,27,100.07,100.2,100.06,100.2,44
20120501|2011-10-27 12:30,27,100.35,101.2,100.35,101.2,117
20120501|2011-10-27 13:00,27,101.2,101.55,101.2,101.55,64
20120501|2011-10-27 20:00,28,101.5,101.5,100.97,100.97,15
20120501|2011-10-27 20:30,28,101.16,101.16,100.34,100.34,5
20120501|2011-10-27 21:00,28,100.24,100.24,100,100,2
20120501|2011-10-27 22:00,28,100,100,100,100,3
20120501|2011-10-27 23:30,28,100,100,100,100,8
20120501|2011-10-28 00:00,28,100,100.52,100,100.52,2
20120501|2011-10-28 01:00,28,100,100,100,100,2
20120501|2011-10-28 01:30,28,100,100.1,100,100.1,4
20120501|2011-10-28 02:00,28,100.06,100.07,100,100,12
20120501|2011-10-28 02:30,28,100.09,100.09,100.05,100.05,10
20120501|2011-10-28 03:00,28,100.2,100.2,100.2,100.2,3
20120501|2011-10-28 04:00,28,100.88,100.88,100.88,100.88,1
20120501|2011-10-28 04:30,28,100.91,100.97,100.91,100.97,10
20120501|2011-10-28 05:00,28,100.98,101.04,100.98,101.04,19
20120501|2011-10-28 06:00,28,101.24,101.28,101.24,101.28,17
20120501|2011-10-28 06:30,28,101.35,101.47,101.35,101.47,10
20120501|2011-10-28 07:00,28,101.47,101.47,101.18,101.18,2
20120501|2011-10-28 08:00,28,101.08,101.08,101.08,101.08,1
20120501|2011-10-28 08:30,28,100.93,100.93,100.1,100.1,43
20120501|2011-10-28 09:00,28,100.25,100.37,100.18,100.37,14
20120501|2011-10-28 09:30,28,100.35,100.56,100.33,100.56,39
20120501|2011-10-28 10:00,28,100.48,100.98,100.48,100.98,27
20120501|2011-10-28 10:30,28,101.09,101.09,100.95,101.07,11
20120501|2011-10-28 11:00,28,101,101.38,100.73,101.38,10
20120501|2011-10-28 11:30,28,101.28,101.28,101.07,101.16,19
20120501|2011-10-28 12:00,28,101.14,101.17,101.04,101.04,10
20120501|2011-10-28 12:30,28,101.16,101.17,100.83,100.85,53
20120501|2011-10-28 13:00,28,101.04,101.84,101.04,101.75,112
20120501|2011-10-30 20:00,31,101.84,101.98,101.84,101.98,3
20120501|2011-10-30 21:30,31,101.4,101.4,101.4,101.4,1
20120501|2011-10-30 22:30,31,101.38,101.38,101.38,101.38,1
20120501|2011-10-30 23:30,31,101.3,101.3,101.3,101.3,2
20120501|2011-10-31 00:30,31,100.78,100.78,100.78,100.78,1
20120501|2011-10-31 01:00,31,100.63,100.63,100.53,100.53,4
20120501|2011-10-31 01:30,31,100.54,100.54,100.51,100.51,5
20120501|2011-10-31 02:30,31,100.23,100.23,100.23,100.23,1
20120501|2011-10-31 03:00,31,100.5,100.5,100.5,100.5,1
20120501|2011-10-31 04:00,31,100.15,100.15,99.84,99.88,14
20120501|2011-10-31 05:00,31,100.2,100.2,100.2,100.2,2
20120501|2011-10-31 05:30,31,99.65,99.65,99.65,99.65,1
20120501|2011-10-31 06:00,31,99.5,99.53,99.5,99.53,4
20120501|2011-10-31 06:30,31,99.53,99.53,99.53,99.53,9
20120501|2011-10-31 07:00,31,99.75,99.75,99.75,99.75,12
20120501|2011-10-31 07:30,31,99.75,99.98,99.75,99.98,11
20120501|2011-10-31 08:00,31,99.98,100.03,99.59,100.03,17
20120501|2011-10-31 08:30,31,100.05,100.06,99.6,99.6,6
20120501|2011-10-31 09:00,31,99.46,99.54,99.43,99.43,14
20120501|2011-10-31 09:30,31,99.37,99.59,98.99,98.99,77
20120501|2011-10-31 10:00,31,99.11,99.56,99.11,99.56,2
20120501|2011-10-31 10:30,31,99.32,99.39,99.32,99.39,3
20120501|2011-10-31 11:00,31,99.21,99.39,99.21,99.39,2
20120501|2011-10-31 11:30,31,99.31,99.31,99.31,99.31,1
20120501|2011-10-31 12:00,31,98.97,98.97,98.5,98.5,5
20120501|2011-10-31 12:30,31,99.3,99.3,99.25,99.25,3
20120501|2011-10-31 13:00,31,99.64,100.61,99.64,100.4,5
20120501|2011-10-31 20:00,1,100.24,100.24,100.24,100.24,1
20120501|2011-10-31 20:30,1,100.23,100.23,100.23,100.23,1
20120501|2011-11-01 02:00,1,99.86,99.86,99.86,99.86,1
20120501|2011-11-01 03:00,1,99.32,99.32,99.3,99.3,6
20120501|2011-11-01 04:00,1,99.14,99.14,98.87,98.91,9
20120501|2011-11-01 06:00,1,99.53,99.53,99.53,99.53,1
20120501|2011-11-01 07:30,1,99.54,99.54,99.3,99.3,6
20120501|2011-11-01 08:00,1,98.62,98.62,98.5,98.55,26
20120501|2011-11-01 08:30,1,98.55,98.55,98.55,98.55,2
20120501|2011-11-01 09:00,1,98.7,98.7,98.68,98.68,2
20120501|2011-11-01 09:30,1,98.68,99.4,98.57,99.14,57
20120501|2011-11-01 10:00,1,99.04,99.07,98.19,98.19,21
20120501|2011-11-01 10:30,1,98.55,98.55,98.09,98.12,38
20120501|2011-11-01 11:00,1,97.99,97.99,97.5,97.5,114
20120501|2011-11-01 13:00,1,98.6,98.6,97.2,97.83,37
20120501|2011-11-01 20:00,2,98,98,97.91,97.91,10
20120501|2011-11-01 20:30,2,97.83,97.83,97.83,97.83,2
20120501|2011-11-01 22:30,2,98.2,98.2,98.2,98.2,1
20120501|2011-11-02 01:30,2,98.76,98.76,98.76,98.76,2
20120501|2011-11-02 03:30,2,99,99,99,99,1
20120501|2011-11-02 06:00,2,99.27,99.29,99.27,99.29,7
20120501|2011-11-02 06:30,2,99.29,99.29,99.15,99.15,6
20120501|2011-11-02 07:00,2,99.25,99.53,99.25,99.53,22
20120501|2011-11-02 07:30,2,99.42,99.47,99.42,99.47,3
20120501|2011-11-02 08:00,2,99.26,99.26,99.2,99.2,5
20120501|2011-11-02 08:30,2,98.84,98.84,98.45,98.6,23
20120501|2011-11-02 09:00,2,98.6,98.79,98.6,98.79,5
20120501|2011-11-02 09:30,2,98.44,98.79,98.44,98.64,9
20120501|2011-11-02 10:00,2,98.87,98.87,98.54,98.54,4
20120501|2011-11-02 10:30,2,98.63,98.85,98.63,98.85,3
20120501|2011-11-02 11:00,2,98.74,98.74,98.74,98.74,1
20120501|2011-11-02 11:30,2,98.29,98.3,98.29,98.3,2
20120501|2011-11-02 12:00,2,98.15,98.18,97.95,97.95,18
20120501|2011-11-02 13:00,2,97.16,97.69,97.11,97.11,50
20120501|2011-11-02 20:00,3,97.57,97.57,97.54,97.54,5
20120501|2011-11-02 20:30,3,97.5,97.5,97.48,97.48,7
20120501|2011-11-02 21:00,3,97.48,97.48,97.48,97.48,1
20120501|2011-11-02 22:00,3,97.48,97.48,97.48,97.48,3
20120501|2011-11-03 01:30,3,97.26,97.26,97.21,97.25,15
20120501|2011-11-03 02:00,3,97.05,97.05,97,97,56
20120501|2011-11-03 02:30,3,96.9,96.9,96.7,96.7,3
20120501|2011-11-03 03:00,3,96.71,96.71,96.7,96.7,6
20120501|2011-11-03 04:00,3,97.35,97.75,97.35,97.75,6
20120501|2011-11-03 05:30,3,97.97,97.97,97.97,97.97,1
20120501|2011-11-03 06:00,3,97.93,97.93,97.91,97.91,4
20120501|2011-11-03 06:30,3,98.2,98.2,98.2,98.2,1
20120501|2011-11-03 07:30,3,97.55,97.93,97.45,97.45,11
20120501|2011-11-03 08:00,3,97.44,97.44,97.42,97.42,8
20120501|2011-11-03 08:30,3,97.51,97.51,96.92,97.02,13
20120501|2011-11-03 09:00,3,97.02,97.06,97.02,97.06,4
20120501|2011-11-03 09:30,3,97.02,97.54,96.7,97.13,36
20120501|2011-11-03 10:00,3,97.02,97.06,96.8,96.99,25
20120501|2011-11-03 10:30,3,96.94,97.14,96.94,97.06,17
20120501|2011-11-03 11:00,3,97.06,97.06,96.56,96.61,19
20120501|2011-11-03 11:30,3,96.78,97.71,96.78,97.71,21
20120501|2011-11-03 12:00,3,97.9,98.08,97.24,97.29,15
20120501|2011-11-03 12:30,3,97.79,98.04,97.41,97.41,8
20120501|2011-11-03 13:00,3,97.35,97.9,97.35,97.6,54
20120501|2011-11-03 20:00,4,98.02,98.02,98.02,98.02,2
20120501|2011-11-04 07:30,4,98.47,98.47,98.47,98.47,3
20120501|2011-11-04 08:30,4,98.5,98.5,98.5,98.5,1
20120501|2011-11-04 09:00,4,98.39,98.48,98.32,98.48,13
20120501|2011-11-04 09:30,4,98.42,98.42,97.92,97.92,19
20120501|2011-11-04 10:00,4,98.03,98.29,97.88,98.29,20
20120501|2011-11-04 10:30,4,98.25,98.25,97.92,98,15
20120501|2011-11-04 11:00,4,97.94,98,97.82,97.82,16
20120501|2011-11-04 11:30,4,97.76,97.79,97.73,97.73,4
20120501|2011-11-04 12:00,4,97.6,97.62,97.55,97.6,20
20120501|2011-11-04 12:30,4,97.64,97.81,97.61,97.81,10
20120501|2011-11-04 13:00,4,97.76,98.8,97.76,98.42,51
20120501|2011-11-06 20:00,7,98.3,98.3,98.3,98.3,1
20120501|2011-11-06 20:30,7,98.4,98.4,98.4,98.4,4
20120501|2011-11-07 03:30,7,98.25,98.25,98.25,98.25,1
20120501|2011-11-07 04:00,7,98.25,98.25,98.25,98.25,1
20120501|2011-11-07 05:30,7,98.3,98.3,98.2,98.2,3
20120501|2011-11-07 06:00,7,98.15,98.25,98.15,98.25,2
20120501|2011-11-07 06:30,7,98.25,98.25,98.25,98.25,1
20120501|2011-11-07 07:00,7,98.36,98.36,98.3,98.3,2
20120501|2011-11-07 07:30,7,98.25,98.25,98.2,98.2,2
20120501|2011-11-07 08:00,7,98.15,98.25,98.15,98.2,14
20120501|2011-11-07 08:30,7,98.15,98.2,98.05,98.2,16
20120501|2011-11-07 09:00,7,98,98.12,97.98,98.11,7
20120501|2011-11-07 09:30,7,97.99,98.04,97.85,97.85,71
20120501|2011-11-07 10:00,7,97.8,97.87,97.74,97.76,59
20120501|2011-11-07 10:30,7,97.75,98.01,97.57,97.96,69
20120501|2011-11-07 11:00,7,97.87,98.17,97.87,98.09,24
20120501|2011-11-07 11:30,7,97.86,97.95,97.82,97.85,26
20120501|2011-11-07 12:00,7,97.83,98.11,97.79,97.88,20
20120501|2011-11-07 12:30,7,97.89,97.89,97.47,97.5,24
20120501|2011-11-07 13:00,7,97.52,97.61,97.29,97.58,138
20120501|2011-11-07 20:00,8,97.68,97.89,97.68,97.89,5
20120501|2011-11-07 20:30,8,98.06,98.06,97.96,98,17
20120501|2011-11-07 21:00,8,98,98,97.85,97.85,2
20120501|2011-11-07 21:30,8,97.85,97.85,97.85,97.85,1
20120501|2011-11-08 00:00,8,97.85,97.85,97.85,97.85,3
20120501|2011-11-08 01:30,8,97.45,97.45,97.45,97.45,1
20120501|2011-11-08 02:30,8,97.33,97.33,97.14,97.14,14
20120501|2011-11-08 03:00,8,97.35,97.35,97.35,97.35,1
20120501|2011-11-08 03:30,8,97.35,97.35,97.35,97.35,1
20120501|2011-11-08 05:00,8,97.35,97.35,97.35,97.35,5
20120501|2011-11-08 05:30,8,97.35,97.35,97.35,97.35,3
20120501|2011-11-08 07:00,8,97.26,97.26,97.07,97.07,2
20120501|2011-11-08 07:30,8,97.24,97.4,97.24,97.4,30
20120501|2011-11-08 08:00,8,97.55,97.55,97.55,97.55,1
20120501|2011-11-08 08:30,8,97.27,97.27,97.25,97.25,4
20120501|2011-11-08 09:00,8,97.33,97.49,97.21,97.49,38
20120501|2011-11-08 09:30,8,97.39,97.95,97.08,97.49,55
20120501|2011-11-08 10:00,8,97.52,97.52,96.86,97,142
20120501|2011-11-08 10:30,8,96.96,97.44,96.96,97.39,29
20120501|2011-11-08 11:00,8,97.36,97.45,97.28,97.33,21
20120501|2011-11-08 11:30,8,97.49,97.49,97.49,97.49,2
20120501|2011-11-08 12:00,8,97.42,97.55,97.4,97.52,52
20120501|2011-11-08 12:30,8,97.53,97.71,97.46,97.71,18
20120501|2011-11-08 13:00,8,97.47,98.61,97.41,98.42,82
20120501|2011-11-08 20:30,9,98.56,98.56,98.37,98.37,10
20120501|2011-11-08 21:00,9,98.32,98.32,98.25,98.25,7
20120501|2011-11-08 23:30,9,98.14,98.25,98.13,98.25,4
20120501|2011-11-09 00:00,9,98.25,98.29,98.25,98.29,11
20120501|2011-11-09 00:30,9,98.29,98.43,98.29,98.43,4
20120501|2011-11-09 01:00,9,98.46,98.46,98.46,98.46,1
20120501|2011-11-09 01:30,9,98.45,98.45,98.43,98.43,6
20120501|2011-11-09 02:30,9,98.07,98.07,98.07,98.07,1
20120501|2011-11-09 03:30,9,98.01,98.01,98,98,3
20120501|2011-11-09 04:30,9,97.83,97.83,97.78,97.78,11
20120501|2011-11-09 05:00,9,97.78,97.78,97.73,97.73,13
20120501|2011-11-09 06:30,9,97.73,97.73,97.73,97.73,1
20120501|2011-11-09 07:00,9,97.49,97.5,97.42,97.47,12
20120501|2011-11-09 07:30,9,98.02,98.03,98.02,98.03,4
20120501|2011-11-09 08:00,9,98.33,98.33,97.92,97.92,15
20120501|2011-11-09 08:30,9,97.68,97.72,97.08,97.2,61
20120501|2011-11-09 09:00,9,97.25,97.3,97.1,97.1,14
20120501|2011-11-09 09:30,9,97.1,97.69,97.1,97.39,48
20120501|2011-11-09 10:00,9,97.44,97.44,97.19,97.27,30
20120501|2011-11-09 10:30,9,97.34,97.95,97.34,97.64,25
20120501|2011-11-09 11:00,9,97.78,97.78,97.76,97.77,3
20120501|2011-11-09 11:30,9,97.75,97.86,97.75,97.86,4
20120501|2011-11-09 12:00,9,97.89,97.9,97.85,97.9,18
20120501|2011-11-09 12:30,9,97.9,98.16,97.82,97.94,21
20120501|2011-11-09 13:00,9,97.64,98.04,97.63,97.9,33
20120501|2011-11-09 20:00,10,97.9,97.9,97.9,97.9,2
20120501|2011-11-09 20:30,10,97.31,97.31,97.1,97.1,15
20120501|2011-11-09 21:00,10,97.17,97.17,97.17,97.17,1
20120501|2011-11-09 23:30,10,97.25,97.3,97.25,97.3,6
20120501|2011-11-10 02:00,10,97.65,97.8,97.65,97.76,19
20120501|2011-11-10 02:30,10,97.8,97.88,97.8,97.88,7
20120501|2011-11-10 03:30,10,98.19,98.2,98.19,98.2,7
20120501|2011-11-10 04:00,10,98.35,98.7,98.35,98.7,12
20120501|2011-11-10 04:30,10,98.37,98.37,98.29,98.29,5
20120501|2011-11-10 05:00,10,98.5,98.5,98.5,98.5,5
20120501|2011-11-10 06:00,10,98.75,99.05,98.75,99.05,13
20120501|2011-11-10 06:30,10,99.14,99.6,99.14,99.6,23
20120501|2011-11-10 07:00,10,99.6,99.76,99.4,99.76,35
20120501|2011-11-10 07:30,10,99.76,100.21,99.76,100.05,74
20120501|2011-11-10 08:00,10,99.84,99.84,99.74,99.74,4
20120501|2011-11-10 08:30,10,99.5,99.5,99.33,99.33,11
20120501|2011-11-10 09:00,10,99.2,99.5,98.99,99,18
20120501|2011-11-10 09:30,10,99.28,99.58,98.96,99.08,56
20120501|2011-11-10 10:00,10,99.05,99.05,98.56,98.72,33
20120501|2011-11-10 10:30,10,98.58,99.06,98.58,99.06,27
20120501|2011-11-10 11:00,10,99.09,99.09,98.81,99.05,8
20120501|2011-11-10 11:30,10,98.96,99.05,98.79,98.79,16
20120501|2011-11-10 12:00,10,98.83,98.92,98.83,98.92,2
20120501|2011-11-10 12:30,10,98.89,99.15,98.89,99.11,7
20120501|2011-11-10 13:00,10,99,99.4,98.77,98.78,42
20120501|2011-11-10 23:00,11,98.6,98.6,98.6,98.6,1
20120501|2011-11-10 23:30,11,98.67,98.67,98.67,98.67,1
20120501|2011-11-11 00:00,11,98.65,98.65,98.65,98.65,1
20120501|2011-11-11 06:00,11,98.3,98.33,98.3,98.33,4
20120501|2011-11-11 07:00,11,98.56,98.7,98.56,98.7,4
20120501|2011-11-11 07:30,11,98.63,98.63,98.63,98.63,1
20120501|2011-11-11 08:00,11,98.32,98.32,98.22,98.22,2
20120501|2011-11-11 08:30,11,98.23,98.25,98.14,98.14,6
20120501|2011-11-11 09:00,11,98,98.1,97.77,97.78,38
20120501|2011-11-11 09:30,11,97.86,97.86,97.42,97.44,34
20120501|2011-11-11 10:00,11,97.53,97.85,97.4,97.66,80
20120501|2011-11-11 10:30,11,97.63,97.67,97.58,97.64,23
20120501|2011-11-11 11:00,11,97.64,97.64,97.4,97.4,27
20120501|2011-11-11 11:30,11,97.4,97.52,97.3,97.3,42
20120501|2011-11-11 12:00,11,97.38,97.97,97.38,97.97,10
20120501|2011-11-11 12:30,11,98.13,98.29,98.13,98.29,20
20120501|2011-11-11 13:00,11,98.31,98.7,98.23,98.33,225
20120501|2011-11-14 01:30,14,98.3,98.3,98.3,98.3,1
20120501|2011-11-14 02:30,14,98.07,98.07,97.87,97.87,10
20120501|2011-11-14 03:00,14,97.87,97.87,97.7,97.7,21
20120501|2011-11-14 03:30,14,97.3,97.3,97.06,97.06,94
20120501|2011-11-14 04:30,14,97.03,97.05,97.02,97.02,35
20120501|2011-11-14 05:00,14,97.02,97.02,97,97,12
20120501|2011-11-14 05:30,14,97,97,96.96,96.96,26
20120501|2011-11-14 06:00,14,96.96,96.96,96.76,96.76,46
20120501|2011-11-14 06:30,14,96.81,96.83,96.7,96.83,12
20120501|2011-11-14 07:00,14,96.97,96.97,96.85,96.97,24
20120501|2011-11-14 07:30,14,97.08,97.08,97.07,97.08,3
20120501|2011-11-14 08:00,14,97.08,97.1,96.86,96.86,7
20120501|2011-11-14 08:30,14,96.96,97.4,96.96,97.18,56
20120501|2011-11-14 09:00,14,97.17,97.22,97.06,97.07,35
20120501|2011-11-14 09:30,14,97.09,97.4,97.04,97.4,46
20120501|2011-11-14 10:00,14,97.49,97.67,97.41,97.55,97
20120501|2011-11-14 10:30,14,97.58,97.64,97.44,97.44,20
20120501|2011-11-14 11:00,14,97.49,97.63,97.44,97.63,20
20120501|2011-11-14 11:30,14,97.33,97.33,97.33,97.33,1
20120501|2011-11-14 12:00,14,97.4,97.4,97.14,97.14,5
20120501|2011-11-14 12:30,14,97.12,97.31,97.12,97.31,74
20120501|2011-11-14 13:00,14,97.11,97.37,97.11,97.37,5
20120501|2011-11-14 20:00,15,97.33,97.34,97.21,97.3,8
20120501|2011-11-14 23:30,15,97.3,97.31,97.3,97.3,17
20120501|2011-11-15 00:00,15,97.3,97.3,97.3,97.3,3
20120501|2011-11-15 02:30,15,97.34,97.34,97.34,97.34,1
20120501|2011-11-15 05:30,15,97.3,97.3,97.3,97.3,4
20120501|2011-11-15 06:00,15,97.3,97.71,97.3,97.71,5
20120501|2011-11-15 06:30,15,97.8,97.8,97.8,97.8,2
20120501|2011-11-15 07:00,15,97.6,97.6,97.6,97.6,1
20120501|2011-11-15 07:30,15,97.7,97.7,97.7,97.7,2
20120501|2011-11-15 08:00,15,97.7,97.7,97.7,97.7,14
20120501|2011-11-15 08:30,15,97.69,97.9,97.69,97.9,29
20120501|2011-11-15 09:00,15,98,98,97.75,97.75,17
20120501|2011-11-15 09:30,15,97.94,99.5,97.94,99.41,184
20120501|2011-11-15 10:00,15,99.7,99.8,99.59,99.8,54
20120501|2011-11-15 10:30,15,99.76,99.8,99.47,99.73,19
20120501|2011-11-15 11:00,15,99.8,99.94,99.8,99.86,66
20120501|2011-11-15 11:30,15,99.95,99.95,99.81,99.95,5
20120501|2011-11-15 12:00,15,99.9,99.99,99.9,99.99,23
20120501|2011-11-15 12:30,15,99.84,100.11,99.84,100.06,74
20120501|2011-11-15 13:00,15,100.2,100.67,100.1,100.41,136
20120501|2011-11-15 20:00,16,99.6,99.6,99.25,99.25,6
20120501|2011-11-15 21:00,16,98.59,98.59,98.57,98.57,5
20120501|2011-11-15 21:30,16,98.87,99.48,98.87,99.48,2
20120501|2011-11-15 22:00,16,99.41,99.43,99.09,99.09,9
20120501|2011-11-15 22:30,16,98.53,98.53,98.53,98.53,1
20120501|2011-11-15 23:00,16,98.71,98.71,98.71,98.71,2
20120501|2011-11-16 00:00,16,99.8,99.8,99.38,99.4,31
20120501|2011-11-16 00:30,16,99.49,99.56,99.49,99.56,22
20120501|2011-11-16 01:00,16,99.8,99.8,99.8,99.8,22
20120501|2011-11-16 02:00,16,99.8,99.8,99.8,99.8,2
20120501|2011-11-16 02:30,16,99.8,99.8,99.8,99.8,5
20120501|2011-11-16 03:30,16,100,100,100,100,4
20120501|2011-11-16 04:00,16,100,100,100,100,13
20120501|2011-11-16 04:30,16,100,100,99.94,99.94,41
20120501|2011-11-16 05:00,16,99.94,100,99.94,100,15
20120501|2011-11-16 06:00,16,100.2,100.2,100.2,100.2,20
20120501|2011-11-16 06:30,16,100.25,100.25,100.25,100.25,32
20120501|2011-11-16 07:00,16,100.03,100.25,100,100.25,35
20120501|2011-11-16 07:30,16,100.25,100.5,99.96,99.96,37
20120501|2011-11-16 08:00,16,98.5,100.25,98.5,100.25,14
20120501|2011-11-16 08:30,16,100.08,100.08,100.07,100.07,4
20120501|2011-11-16 09:00,16,99.75,99.75,99.7,99.75,14
20120501|2011-11-16 09:30,16,99.75,99.9,99.68,99.71,24
20120501|2011-11-16 10:00,16,99.8,100,99.76,99.76,13
20120501|2011-11-16 10:30,16,100,100,99.39,99.52,41
20120501|2011-11-16 11:00,16,99.33,99.33,99.25,99.25,15
20120501|2011-11-16 11:30,16,99.29,99.88,99.29,99.88,18
20120501|2011-11-16 12:00,16,99.88,99.89,99.85,99.89,26
20120501|2011-11-16 12:30,16,99.86,99.97,99.84,99.85,23
20120501|2011-11-16 13:00,16,99.92,100.68,99.92,100.5,288
20120501|2011-11-16 20:00,17,100.38,100.38,100.08,100.08,2
20120501|2011-11-16 23:00,17,100.15,100.15,100.15,100.15,18
20120501|2011-11-16 23:30,17,100.15,100.5,100.15,100.5,74
20120501|2011-11-17 02:00,17,100.5,100.5,100.5,100.5,14
20120501|2011-11-17 02:30,17,100.5,100.5,100.5,100.5,10
20120501|2011-11-17 04:30,17,100.55,100.55,100.55,100.55,8
20120501|2011-11-17 05:00,17,100.55,100.55,100.55,100.55,10
20120501|2011-11-17 05:30,17,100.55,100.55,100.5,100.5,3
20120501|2011-11-17 06:00,17,100.4,100.4,100.4,100.4,3
20120501|2011-11-17 07:00,17,100.45,100.45,100.45,100.45,1
20120501|2011-11-17 07:30,17,100.21,100.5,99.41,99.48,43
20120501|2011-11-17 08:00,17,99.5,99.5,98.76,99.31,103
20120501|2011-11-17 08:30,17,99.31,99.33,98.72,98.82,13
20120501|2011-11-17 09:00,17,98.78,98.85,98.76,98.82,11
20120501|2011-11-17 09:30,17,99.1,99.1,98.54,99,40
20120501|2011-11-17 10:00,17,98.8,98.8,97.67,97.81,41
20120501|2011-11-17 10:30,17,97.81,97.87,97.68,97.68,12
20120501|2011-11-17 11:00,17,97.68,97.9,97.61,97.82,9
20120501|2011-11-17 11:30,17,97.88,97.88,97.36,97.5,26
20120501|2011-11-17 12:00,17,97.3,97.3,97,97.15,36
20120501|2011-11-17 12:30,17,97,97,96.65,96.75,56
20120501|2011-11-17 13:00,17,96.6,96.8,96.52,96.73,235
20120501|2011-11-17 20:00,18,96.67,97.19,96.5,97.04,76
20120501|2011-11-17 20:30,18,97.3,97.3,97.04,97.04,21
20120501|2011-11-18 00:00,18,97.04,97.04,97.03,97.03,8
20120501|2011-11-18 02:00,18,97.03,97.04,97.03,97.04,12
20120501|2011-11-18 02:30,18,97.15,97.15,97.12,97.12,4
20120501|2011-11-18 03:00,18,97.21,97.35,97.21,97.35,8
20120501|2011-11-18 03:30,18,97.4,97.4,97.4,97.4,29
20120501|2011-11-18 04:00,18,97.4,97.44,97.4,97.44,4
20120501|2011-11-18 04:30,18,97.64,97.64,97.64,97.64,1
20120501|2011-11-18 05:00,18,97.47,97.47,97.47,97.47,1
20120501|2011-11-18 05:30,18,97.77,97.77,97.77,97.77,1
20120501|2011-11-18 07:00,18,97.01,97.01,97.01,97.01,2
20120501|2011-11-18 07:30,18,97.01,97.44,97.01,97.4,21
20120501|2011-11-18 08:00,18,97.4,97.4,97.4,97.4,3
20120501|2011-11-18 08:30,18,97.4,97.4,97.01,97.01,34
20120501|2011-11-18 09:00,18,97.16,97.16,97.16,97.16,1
20120501|2011-11-18 09:30,18,96.75,96.93,96.19,96.71,106
20120501|2011-11-18 10:00,18,96.42,96.42,96.1,96.2,9
20120501|2011-11-18 10:30,18,96.01,96.22,95.97,96,88
20120501|2011-11-18 11:00,18,96.05,97.9,93.9,93.9,200
20120501|2011-11-18 11:30,18,94.06,94.06,94.05,94.06,13
20120501|2011-11-18 12:00,18,94,94.06,93.71,93.83,60
20120501|2011-11-18 12:30,18,93.87,93.87,93.4,93.4,40
20120501|2011-11-18 13:00,18,93.55,93.55,93,93,351
20120501|2011-11-20 20:00,21,93.4,93.51,93.29,93.31,116
20120501|2011-11-20 20:30,21,93.4,93.42,93.27,93.29,63
20120501|2011-11-20 21:00,21,93.39,93.42,93.15,93.42,54
20120501|2011-11-20 21:30,21,93.42,93.42,93.42,93.42,3
20120501|2011-11-20 23:30,21,93.35,93.42,93.35,93.38,10
20120501|2011-11-21 00:00,21,93.4,93.45,93.15,93.4,55
20120501|2011-11-21 00:30,21,93.4,93.41,93.35,93.4,29
20120501|2011-11-21 01:30,21,93.25,93.46,93.25,93.4,23
20120501|2011-11-21 02:00,21,93.25,93.25,93.17,93.17,10
20120501|2011-11-21 02:30,21,93.32,93.32,93.02,93.02,6
20120501|2011-11-21 03:00,21,93.02,93.27,93,93,24
20120501|2011-11-21 03:30,21,93,93,92.71,92.71,34
20120501|2011-11-21 04:00,21,92.71,92.71,92.58,92.58,34
20120501|2011-11-21 04:30,21,92.55,92.55,92.5,92.55,69
20120501|2011-11-21 05:00,21,92.55,92.55,92.51,92.51,30
20120501|2011-11-21 05:30,21,92.51,92.51,92.49,92.49,14
20120501|2011-11-21 06:00,21,92.46,92.46,92.3,92.34,44
20120501|2011-11-21 06:30,21,92.49,92.67,92.49,92.6,11
20120501|2011-11-21 07:00,21,92.69,92.92,92.69,92.91,61
20120501|2011-11-21 07:30,21,92.8,92.8,92.12,92.51,60
20120501|2011-11-21 08:00,21,92.57,92.69,92.49,92.49,7
20120501|2011-11-21 08:30,21,92.49,92.54,92,92,56
20120501|2011-11-21 09:00,21,92.11,92.11,92,92,77
20120501|2011-11-21 09:30,21,92,92.05,91.16,91.16,284
20120501|2011-11-21 10:00,21,91.21,91.35,90.52,90.54,200
20120501|2011-11-21 10:30,21,90.56,90.65,90.5,90.51,68
20120501|2011-11-21 11:00,21,90.51,90.75,90.51,90.63,118
20120501|2011-11-21 11:30,21,90.63,90.65,90.5,90.57,77
20120501|2011-11-21 12:00,21,90.57,90.58,90.4,90.47,44
20120501|2011-11-21 12:30,21,90.4,90.4,90.25,90.25,39
20120501|2011-11-21 13:00,21,90.25,90.93,90.25,90.76,38
20120501|2011-11-21 20:00,22,91.5,91.81,91.5,91.77,13
20120501|2011-11-21 20:30,22,91.61,91.72,91.61,91.62,7
20120501|2011-11-21 23:30,22,91.7,91.7,91.7,91.7,1
20120501|2011-11-22 00:00,22,91.7,91.7,91.7,91.7,4
20120501|2011-11-22 00:30,22,91.75,91.77,91.75,91.77,3
20120501|2011-11-22 01:00,22,91.6,91.6,91.55,91.6,27
20120501|2011-11-22 01:30,22,91.6,91.6,91.6,91.6,6
20120501|2011-11-22 02:00,22,91.6,91.6,91.6,91.6,9
20120501|2011-11-22 02:30,22,91.5,91.6,91.5,91.6,19
20120501|2011-11-22 03:00,22,91.5,91.5,91.5,91.5,6
20120501|2011-11-22 03:30,22,91.5,91.5,91.5,91.5,3
20120501|2011-11-22 04:00,22,91.35,91.36,91.35,91.35,10
20120501|2011-11-22 04:30,22,91.41,91.5,91.41,91.5,32
20120501|2011-11-22 06:00,22,91.38,91.38,91.38,91.38,5
20120501|2011-11-22 06:30,22,91.38,91.55,91.38,91.52,16
20120501|2011-11-22 07:00,22,91.53,91.64,91.5,91.5,113
20120501|2011-11-22 07:30,22,91.5,91.5,91.17,91.17,132
20120501|2011-11-22 08:00,22,91.2,91.2,91.17,91.2,20
20120501|2011-11-22 08:30,22,91,91.22,90.86,91.22,63
20120501|2011-11-22 09:00,22,91.01,91.1,91,91.1,42
20120501|2011-11-22 09:30,22,91.29,91.33,90.9,90.93,113
20120501|2011-11-22 10:00,22,90.93,91.36,90.73,90.81,87
20120501|2011-11-22 10:30,22,90.71,90.95,90.66,90.95,82
20120501|2011-11-22 11:00,22,90.83,90.83,90.45,90.5,73
20120501|2011-11-22 11:30,22,90.43,90.55,90.26,90.27,26
20120501|2011-11-22 12:00,22,90.26,90.26,89.85,89.85,244
20120501|2011-11-22 12:30,22,90,90.15,89.95,90.15,86
20120501|2011-11-22 13:00,22,90.18,92.4,90.15,92.4,140
20120501|2011-11-22 21:00,23,92.02,92.02,92.02,92.02,2
20120501|2011-11-22 21:30,23,92.15,92.15,92.15,92.15,1
20120501|2011-11-22 22:00,23,92.15,92.15,92.15,92.15,10
20120501|2011-11-22 23:30,23,92.2,92.2,92.2,92.2,1
20120501|2011-11-23 00:30,23,92,92,92,92,11
20120501|2011-11-23 02:00,23,92,92,92,92,1
20120501|2011-11-23 02:30,23,92,92,92,92,7
20120501|2011-11-23 03:30,23,91.93,91.93,91.93,91.93,1
20120501|2011-11-23 04:00,23,91.9,92,91.76,91.76,31
20120501|2011-11-23 05:00,23,91.71,91.8,91.62,91.62,10
20120501|2011-11-23 05:30,23,91.54,91.54,91.51,91.51,8
20120501|2011-11-23 06:00,23,91.5,91.5,91.46,91.48,39
20120501|2011-11-23 06:30,23,91.33,91.33,91.32,91.32,22
20120501|2011-11-23 07:00,23,91.22,91.33,91.22,91.27,5
20120501|2011-11-23 07:30,23,91.26,91.59,91.26,91.59,15
20120501|2011-11-23 08:00,23,91.6,91.6,90.92,90.93,46
20120501|2011-11-23 08:30,23,90.94,90.95,90.75,90.92,17
20120501|2011-11-23 09:00,23,90.75,90.79,90.75,90.75,9
20120501|2011-11-23 09:30,23,90.75,90.75,90.25,90.39,225
20120501|2011-11-23 10:00,23,90.4,90.4,90.06,90.21,86
20120501|2011-11-23 10:30,23,90.33,90.8,90.33,90.72,77
20120501|2011-11-23 11:00,23,90.8,91,90.73,90.94,17
20120501|2011-11-23 11:30,23,90.96,91.03,90.75,91.03,19
20120501|2011-11-23 12:00,23,90.95,90.95,90.55,90.58,78
20120501|2011-11-23 12:30,23,90.75,91,90.65,91,68
20120501|2011-11-23 13:00,23,91,91.08,90.49,90.49,112
20120501|2011-11-24 20:00,25,90.7,90.7,90.7,90.7,20
20120501|2011-11-24 23:30,25,91.33,91.33,91.33,91.33,2
20120501|2011-11-25 00:00,25,91.33,91.33,91.33,91.33,12
20120501|2011-11-25 00:30,25,91.65,91.65,91.65,91.65,1
20120501|2011-11-25 01:30,25,91.34,91.34,91.34,91.34,1
20120501|2011-11-25 02:00,25,91.3,91.3,91.3,91.3,1
20120501|2011-11-25 02:30,25,91.25,91.25,91.25,91.25,6
20120501|2011-11-25 03:00,25,91.25,91.25,91,91,6
20120501|2011-11-25 03:30,25,91,91,91,91,3
20120501|2011-11-25 05:00,25,91.43,91.43,91.43,91.43,1
20120501|2011-11-25 07:00,25,90.96,91.04,90.96,91.04,5
20120501|2011-11-25 07:30,25,91.5,91.52,91.5,91.52,2
20120501|2011-11-25 08:00,25,91.23,91.5,91.23,91.5,7
20120501|2011-11-25 08:30,25,91.5,91.51,91.5,91.51,2
20120501|2011-11-25 09:00,25,91.35,91.37,90.89,90.89,6
20120501|2011-11-25 09:30,25,90.96,90.96,90.35,90.35,81
20120501|2011-11-25 10:00,25,90.32,90.32,90.05,90.05,87
20120501|2011-11-25 10:30,25,90.05,90.06,90,90.05,31
20120501|2011-11-25 11:00,25,90.06,90.06,89.92,90.05,86
20120501|2011-11-25 11:30,25,90.1,90.4,89.62,89.62,126
20120501|2011-11-27 20:00,28,90.25,90.46,90.1,90.45,72
20120501|2011-11-27 20:30,28,90.45,90.45,90.45,90.45,2
20120501|2011-11-27 21:00,28,90.4,90.6,90.4,90.6,50
20120501|2011-11-27 21:30,28,90.61,90.65,90.61,90.65,14
20120501|2011-11-27 22:30,28,90.5,90.5,90.5,90.5,1
20120501|2011-11-27 23:30,28,90.15,90.15,90.15,90.15,8
20120501|2011-11-28 00:00,28,90.15,90.15,89.96,89.96,5
20120501|2011-11-28 00:30,28,90.58,90.64,90.58,90.64,8
20120501|2011-11-28 02:00,28,90.59,90.7,90.59,90.7,34
20120501|2011-11-28 02:30,28,90.75,91.14,90.65,91.14,83
20120501|2011-11-28 03:00,28,91.1,91.25,90.77,91.25,22
20120501|2011-11-28 03:30,28,91.25,91.25,91.1,91.11,22
20120501|2011-11-28 04:00,28,91.25,91.5,91.25,91.5,60
20120501|2011-11-28 04:30,28,91.33,91.44,91.19,91.31,39
20120501|2011-11-28 05:00,28,90.95,90.95,90.95,90.95,3
20120501|2011-11-28 05:30,28,91.07,91.41,91.07,91.28,9
20120501|2011-11-28 06:00,28,91.08,91.08,90.95,90.95,13
20120501|2011-11-28 06:30,28,91.05,91.11,90.86,91.11,33
20120501|2011-11-28 07:00,28,91.1,91.1,91,91,4
20120501|2011-11-28 09:00,28,91.28,91.37,91.18,91.37,8
20120501|2011-11-28 09:30,28,91.5,91.5,90.67,90.67,132
20120501|2011-11-28 10:00,28,90.72,90.81,90.46,90.62,17
20120501|2011-11-28 10:30,28,90.7,90.7,90.65,90.65,6
20120501|2011-11-28 11:00,28,90.51,90.51,90.39,90.39,19
20120501|2011-11-28 11:30,28,90.27,90.27,90.2,90.23,5
20120501|2011-11-28 12:00,28,90.17,90.2,90.1,90.2,12
20120501|2011-11-28 12:30,28,90.34,90.34,90.34,90.34,1
20120501|2011-11-28 13:00,28,90.18,90.6,90.03,90.15,88
20120501|2011-11-28 20:00,29,90.25,90.34,90.25,90.3,28
20120501|2011-11-28 20:30,29,90.3,90.51,90.3,90.45,25
20120501|2011-11-28 21:00,29,90.44,90.44,90.44,90.44,3
20120501|2011-11-28 21:30,29,90.5,90.5,90.45,90.45,2
20120501|2011-11-28 22:00,29,90.44,90.44,90.44,90.44,16
20120501|2011-11-28 23:00,29,90.37,90.37,90.3,90.3,2
20120501|2011-11-28 23:30,29,90.25,90.25,90.25,90.25,2
20120501|2011-11-29 00:00,29,90.3,90.3,90.25,90.25,5
20120501|2011-11-29 02:00,29,90.3,90.3,90.3,90.3,2
20120501|2011-11-29 03:00,29,90.26,90.26,89.93,89.97,25
20120501|2011-11-29 03:30,29,89.92,89.92,89.92,89.92,2
20120501|2011-11-29 04:00,29,90.11,90.45,90.11,90.18,22
20120501|2011-11-29 05:30,29,90.08,90.08,90.08,90.08,1
20120501|2011-11-29 06:00,29,90.07,90.07,89.83,90.05,16
20120501|2011-11-29 06:30,29,89.9,89.95,89.77,89.77,9
20120501|2011-11-29 07:00,29,89.71,89.71,89.62,89.62,10
20120501|2011-11-29 07:30,29,89.6,89.75,89.6,89.6,12
20120501|2011-11-29 08:00,29,89.57,89.9,89.57,89.67,10
20120501|2011-11-29 08:30,29,89.66,89.77,89.51,89.67,30
20120501|2011-11-29 09:00,29,89.67,89.67,89.44,89.5,52
20120501|2011-11-29 09:30,29,89.5,89.5,88,88.25,224
20120501|2011-11-29 10:00,29,88.3,88.3,87.86,88,96
20120501|2011-11-29 10:30,29,87.91,89.13,87.8,89.13,67
20120501|2011-11-29 11:00,29,89.12,89.38,89.02,89.38,163
20120501|2011-11-29 11:30,29,89.24,89.78,89.24,89.78,101
20120501|2011-11-29 12:00,29,89.69,89.92,89.56,89.85,65
20120501|2011-11-29 12:30,29,89.88,91.25,89.62,91.25,474
20120501|2011-11-29 13:00,29,91.25,91.88,91.1,91.42,261
20120501|2011-11-29 20:00,30,91.59,91.59,91.35,91.41,29
20120501|2011-11-29 20:30,30,91.17,91.17,91.14,91.14,4
20120501|2011-11-29 21:00,30,91.02,91.02,90.85,90.89,21
20120501|2011-11-29 22:00,30,90.7,90.78,90.7,90.78,2
20120501|2011-11-29 22:30,30,91,91,91,91,1
20120501|2011-11-29 23:00,30,91,91.02,91,91.02,2
20120501|2011-11-30 00:00,30,90.66,90.7,90.5,90.6,15
20120501|2011-11-30 00:30,30,90.6,90.6,90.5,90.5,25
20120501|2011-11-30 01:00,30,90.41,90.41,90.3,90.41,9
20120501|2011-11-30 02:00,30,90.45,90.45,90.41,90.41,4
20120501|2011-11-30 02:30,30,90.41,90.41,90.28,90.34,8
20120501|2011-11-30 03:00,30,90.25,90.25,90.25,90.25,1
20120501|2011-11-30 04:30,30,90.19,90.23,90.19,90.23,2
20120501|2011-11-30 05:00,30,90.54,90.55,90.48,90.5,5
20120501|2011-11-30 05:30,30,90.96,90.96,90.96,90.96,1
20120501|2011-11-30 06:30,30,91.09,91.5,90.69,91.33,107
20120501|2011-11-30 07:00,30,91.6,91.88,90.76,91.59,132
20120501|2011-11-30 07:30,30,91.81,92.72,91.81,92.72,175
20120501|2011-11-30 08:00,30,92.63,92.74,92.5,92.74,171
20120501|2011-11-30 08:30,30,92.64,92.74,92.11,92.7,78
20120501|2011-11-30 09:00,30,92.7,92.7,92.08,92.37,22
20120501|2011-11-30 09:30,30,92.66,92.85,92.06,92.43,139
20120501|2011-11-30 10:00,30,92.4,92.73,91.96,92,54
20120501|2011-11-30 10:30,30,91.99,91.99,91.85,91.85,39
20120501|2011-11-30 11:00,30,91.89,91.89,90.58,90.66,77
20120501|2011-11-30 11:30,30,90.77,91.1,90.77,91.1,37
20120501|2011-11-30 12:30,30,90.39,90.85,90.24,90.85,17
20120501|2011-11-30 13:00,30,90.4,90.94,90.2,90.94,65
20120501|2011-11-30 20:00,1,90.4,90.85,90.4,90.85,9
20120501|2011-11-30 21:00,1,91.25,91.84,91.25,91.83,27
20120501|2011-11-30 21:30,1,92,92,92,92,8
20120501|2011-11-30 22:00,1,92.04,92.04,92.04,92.04,1
20120501|2011-11-30 22:30,1,92.09,92.09,91.81,91.81,2
20120501|2011-11-30 23:00,1,91.91,91.91,91.91,91.91,4
20120501|2011-11-30 23:30,1,91.67,91.67,91.67,91.67,1
20120501|2011-12-01 00:00,1,91.62,91.62,91.57,91.57,4
20120501|2011-12-01 01:30,1,91.9,91.9,91.9,91.9,11
20120501|2011-12-01 02:00,1,91.9,91.9,91.9,91.9,25
20120501|2011-12-01 02:30,1,91.54,91.84,91.4,91.67,5
20120501|2011-12-01 03:00,1,91.3,91.3,91.3,91.3,4
20120501|2011-12-01 04:00,1,91.58,91.58,91.58,91.58,4
20120501|2011-12-01 05:00,1,91.63,91.63,91.63,91.63,1
20120501|2011-12-01 05:30,1,91.85,91.85,91.85,91.85,1
20120501|2011-12-01 07:00,1,91.82,91.82,91.82,91.82,13
20120501|2011-12-01 07:30,1,91.49,91.51,90.88,91.51,9
20120501|2011-12-01 08:00,1,91.59,91.59,91.59,91.59,1
20120501|2011-12-01 08:30,1,91.71,91.85,91.71,91.85,17
20120501|2011-12-01 09:00,1,91.86,92.1,91.81,91.98,37
20120501|2011-12-01 09:30,1,91.44,91.44,90.89,91.37,46
20120501|2011-12-01 10:00,1,91.18,91.18,90.42,90.51,21
20120501|2011-12-01 10:30,1,90.6,90.64,90.3,90.42,20
20120501|2011-12-01 11:00,1,90.36,90.65,90.34,90.65,18
20120501|2011-12-01 11:30,1,90.61,90.61,90.47,90.47,7
20120501|2011-12-01 12:00,1,90.63,90.71,90.45,90.58,7
20120501|2011-12-01 12:30,1,90.5,90.75,90.45,90.69,31
20120501|2011-12-01 13:00,1,90.55,91.18,90.4,91.11,91
20120501|2011-12-01 20:00,2,90.66,90.93,90.66,90.93,3
20120501|2011-12-01 20:30,2,90.99,90.99,90.99,90.99,17
20120501|2011-12-01 21:00,2,90.99,91.02,90.99,90.99,22
20120501|2011-12-01 21:30,2,90.99,91,90.9,90.9,13
20120501|2011-12-01 23:30,2,90.95,90.95,90.95,90.95,10
20120501|2011-12-02 01:00,2,91.19,91.19,91.19,91.19,1
20120501|2011-12-02 02:00,2,91.19,91.2,91.19,91.2,3
20120501|2011-12-02 02:30,2,91.1,91.1,91.1,91.1,1
20120501|2011-12-02 03:00,2,91.02,91.02,90.9,90.9,7
20120501|2011-12-02 04:00,2,91,91,91,91,1
20120501|2011-12-02 04:30,2,91.02,91.02,91.02,91.02,10
20120501|2011-12-02 05:00,2,90.93,90.93,90.93,90.93,1
20120501|2011-12-02 05:30,2,91.02,91.02,91.02,91.02,6
20120501|2011-12-02 06:30,2,91.2,91.6,91.2,91.2,110
20120501|2011-12-02 07:00,2,91.45,91.45,91.3,91.3,5
20120501|2011-12-02 07:30,2,91.43,91.43,91.43,91.43,4
20120501|2011-12-02 08:00,2,91.24,91.24,91.15,91.15,5
20120501|2011-12-02 08:30,2,91.18,91.24,91.18,91.22,8
20120501|2011-12-02 09:00,2,91.08,91.25,90.93,91.25,5
20120501|2011-12-02 09:30,2,91.17,91.23,90.91,91.23,53
20120501|2011-12-02 10:00,2,91.1,91.16,90.72,90.89,10
20120501|2011-12-02 10:30,2,90.91,90.96,90.59,90.96,37
20120501|2011-12-02 11:00,2,91,91.34,91,91.09,28
20120501|2011-12-02 11:30,2,91.2,91.2,90.97,91.07,24
20120501|2011-12-02 12:00,2,90.94,91.05,90.88,91.01,8
20120501|2011-12-02 12:30,2,90.96,91.18,90.94,91.18,13
20120501|2011-12-02 13:00,2,91.22,91.6,91.22,91.45,62
20120501|2011-12-04 20:00,5,91.5,91.5,91.5,91.5,5
20120501|2011-12-04 21:00,5,91.48,91.5,91.48,91.5,13
20120501|2011-12-05 00:30,5,91.7,91.7,91.65,91.65,2
20120501|2011-12-05 01:00,5,91.65,91.65,91.65,91.65,2
20120501|2011-12-05 02:30,5,91.78,91.95,91.78,91.95,14
20120501|2011-12-05 04:30,5,92,92.2,92,92.2,6
20120501|2011-12-05 06:30,5,92.04,92.04,91.83,91.83,5
20120501|2011-12-05 07:30,5,91.8,91.8,91.8,91.8,4
20120501|2011-12-05 08:00,5,91.94,92.19,91.94,92.19,3
20120501|2011-12-05 08:30,5,92,92,91.7,91.8,32
20120501|2011-12-05 09:00,5,91.83,92.25,91.59,91.59,26
20120501|2011-12-05 09:30,5,91.88,92.38,91.44,92.06,30
20120501|2011-12-05 10:00,5,91.78,91.78,91.69,91.69,11
20120501|2011-12-05 10:30,5,91.92,91.94,91.54,91.58,14
20120501|2011-12-05 11:00,5,91.56,91.56,91.52,91.52,4
20120501|2011-12-05 11:30,5,91.6,91.79,91.6,91.79,3
20120501|2011-12-05 12:00,5,91.7,91.83,91.66,91.76,4
20120501|2011-12-05 12:30,5,91.77,91.77,91.52,91.66,18
20120501|2011-12-05 13:00,5,91.47,92.2,91.47,91.8,87
20120501|2011-12-05 20:00,6,92.44,92.44,92.38,92.38,2
20120501|2011-12-05 20:30,6,92.5,92.5,92.5,92.5,1
20120501|2011-12-05 22:00,6,92.31,92.31,92.31,92.31,1
20120501|2011-12-05 23:00,6,91.79,91.79,91.79,91.79,3
20120501|2011-12-05 23:30,6,92.03,92.11,92.03,92.11,5
20120501|2011-12-06 00:30,6,92.23,92.23,92.05,92.05,6
20120501|2011-12-06 01:00,6,92.03,92.03,92.03,92.03,16
20120501|2011-12-06 01:30,6,92.03,92.05,92.03,92.05,9
20120501|2011-12-06 02:00,6,92.26,92.34,92.26,92.34,11
20120501|2011-12-06 03:00,6,92.36,92.36,92.36,92.36,1
20120501|2011-12-06 03:30,6,92.3,92.3,92.3,92.3,1
20120501|2011-12-06 04:30,6,92.21,92.35,92.21,92.35,66
20120501|2011-12-06 05:00,6,92.2,92.3,92.2,92.3,7
20120501|2011-12-06 05:30,6,92.3,92.34,92.3,92.34,13
20120501|2011-12-06 06:30,6,92.33,92.33,92.33,92.33,2
20120501|2011-12-06 07:00,6,92.17,92.17,92.17,92.17,3
20120501|2011-12-06 07:30,6,92.07,92.13,92.07,92.12,10
20120501|2011-12-06 08:00,6,92.4,92.4,92.4,92.4,2
20120501|2011-12-06 08:30,6,92.18,92.43,92.09,92.43,17
20120501|2011-12-06 09:00,6,92.43,92.45,92.29,92.34,48
20120501|2011-12-06 09:30,6,92.4,92.55,92.36,92.48,68
20120501|2011-12-06 10:00,6,92.38,92.69,92.35,92.52,81
20120501|2011-12-06 10:30,6,92.47,92.62,92.35,92.6,50
20120501|2011-12-06 11:00,6,92.58,92.81,92.54,92.81,46
20120501|2011-12-06 11:30,6,92.82,93.3,92.81,93.3,58
20120501|2011-12-06 12:00,6,93.15,93.15,92.9,93.15,20
20120501|2011-12-06 12:30,6,93.2,93.54,93.2,93.5,154
20120501|2011-12-06 13:00,6,93.4,93.5,93.2,93.31,66
20120501|2011-12-06 20:00,7,92.8,92.8,92.8,92.8,3
20120501|2011-12-06 20:30,7,92.95,92.95,92.95,92.95,2
20120501|2011-12-07 00:00,7,93.36,93.42,93.36,93.42,8
20120501|2011-12-07 00:30,7,93.37,93.37,93.37,93.37,2
20120501|2011-12-07 01:00,7,93.42,93.42,93.42,93.42,1
20120501|2011-12-07 02:00,7,93.22,93.22,93.12,93.19,3
20120501|2011-12-07 04:30,7,92.95,92.95,92.8,92.8,10
20120501|2011-12-07 05:30,7,92.75,92.81,92.73,92.81,4
20120501|2011-12-07 06:00,7,92.81,92.85,92.81,92.85,9
20120501|2011-12-07 07:00,7,92.71,92.87,92.71,92.85,7
20120501|2011-12-07 07:30,7,92.81,92.81,92.81,92.81,2
20120501|2011-12-07 08:00,7,92.8,92.8,92.53,92.53,10
20120501|2011-12-07 08:30,7,92.65,92.7,91.78,91.79,22
20120501|2011-12-07 09:00,7,91.77,92.07,91.77,91.94,6
20120501|2011-12-07 09:30,7,92.18,92.18,91.45,91.61,157
20120501|2011-12-07 10:00,7,91.67,91.73,91.54,91.62,161
20120501|2011-12-07 10:30,7,91.59,92.15,91.59,91.9,28
20120501|2011-12-07 11:00,7,91.86,92.03,91.82,91.97,12
20120501|2011-12-07 11:30,7,92.08,92.11,92.08,92.11,11
20120501|2011-12-07 12:00,7,91.9,91.9,91.9,91.9,2
20120501|2011-12-07 12:30,7,92.13,92.13,91.96,92.02,31
20120501|2011-12-07 13:00,7,92.27,92.42,92,92.21,124
20120501|2011-12-07 20:00,8,92.23,92.7,92.17,92.7,26
20120501|2011-12-08 00:00,8,92.4,92.4,92.4,92.4,1
20120501|2011-12-08 00:30,8,92.46,92.48,92.45,92.48,11
20120501|2011-12-08 01:00,8,92.48,92.48,92.48,92.48,2
20120501|2011-12-08 03:00,8,92.15,92.15,92.15,92.15,1
20120501|2011-12-08 03:30,8,92.09,92.09,92.09,92.09,1
20120501|2011-12-08 04:00,8,91.89,91.89,91.89,91.89,1
20120501|2011-12-08 04:30,8,91.88,91.88,91.88,91.88,1
20120501|2011-12-08 07:00,8,92.13,92.13,91.67,91.67,3
20120501|2011-12-08 07:30,8,91.92,91.94,91.52,91.52,3
20120501|2011-12-08 08:00,8,91.77,91.8,91.77,91.8,16
20120501|2011-12-08 09:00,8,91.9,91.9,91.83,91.84,3
20120501|2011-12-08 09:30,8,91.7,91.84,91.65,91.7,18
20120501|2011-12-08 10:00,8,91.9,91.97,91.9,91.96,12
20120501|2011-12-08 10:30,8,91.8,91.92,91.8,91.81,6
20120501|2011-12-08 11:00,8,91.82,91.9,91.82,91.9,4
20120501|2011-12-08 11:30,8,91.82,91.82,91.71,91.79,3
20120501|2011-12-08 12:00,8,91.7,91.76,91.58,91.73,28
20120501|2011-12-08 12:30,8,91.5,91.5,91.47,91.47,11
20120501|2011-12-08 13:00,8,91.9,92.04,91.9,91.9,7
20120501|2011-12-08 20:00,9,92.36,92.36,92.31,92.31,3
20120501|2011-12-08 20:30,9,92.26,92.26,92.03,92.03,4
20120501|2011-12-08 21:00,9,91.96,91.96,91.95,91.95,2
20120501|2011-12-09 00:30,9,92.05,92.35,92.02,92.35,10
20120501|2011-12-09 01:00,9,92,92.5,92,92.5,6
20120501|2011-12-09 01:30,9,92.5,92.6,92.5,92.6,3
20120501|2011-12-09 02:00,9,92.34,92.34,92.34,92.34,3
20120501|2011-12-09 05:00,9,92.16,92.17,92.15,92.17,3
20120501|2011-12-09 07:00,9,91.81,91.93,91.81,91.93,7
20120501|2011-12-09 07:30,9,92.05,92.07,90.5,90.64,108
20120501|2011-12-09 08:00,9,90.97,90.97,90.82,90.84,7
20120501|2011-12-09 08:30,9,90.62,90.95,90.62,90.95,3
20120501|2011-12-09 09:00,9,90.9,90.9,90.85,90.85,4
20120501|2011-12-09 09:30,9,90.89,90.98,90.75,90.75,88
20120501|2011-12-09 10:00,9,90.85,90.85,90.53,90.68,31
20120501|2011-12-09 10:30,9,90.8,90.8,90.5,90.5,61
20120501|2011-12-09 11:00,9,90.46,90.51,90.45,90.51,9
20120501|2011-12-09 11:30,9,90.48,90.56,90.45,90.5,15
20120501|2011-12-09 12:00,9,90.48,90.48,90.47,90.47,2
20120501|2011-12-09 12:30,9,90.45,90.47,90.08,90.1,121
20120501|2011-12-09 13:00,9,90.1,90.19,89.95,89.95,199
20120501|2011-12-11 20:00,12,90.25,90.5,90.25,90.5,18
20120501|2011-12-11 20:30,12,90.5,90.5,90.5,90.5,7
20120501|2011-12-11 21:00,12,90.49,90.49,90,90,13
20120501|2011-12-11 21:30,12,90.18,90.18,90.18,90.18,3
20120501|2011-12-12 00:00,12,90.4,90.4,90.4,90.4,7
20120501|2011-12-12 00:30,12,90.45,90.45,90.45,90.45,1
20120501|2011-12-12 01:00,12,90.17,90.17,90.17,90.17,1
20120501|2011-12-12 01:30,12,89.98,89.98,89.9,89.9,7
20120501|2011-12-12 02:00,12,89.88,89.88,89.88,89.88,3
20120501|2011-12-12 03:00,12,89.86,89.86,89.86,89.86,1
20120501|2011-12-12 04:30,12,90,90.15,90,90.15,2
20120501|2011-12-12 05:00,12,90.15,90.15,90.15,90.15,1
20120501|2011-12-12 05:30,12,89.8,89.8,89.77,89.77,10
20120501|2011-12-12 06:30,12,89.71,89.71,89.62,89.62,8
20120501|2011-12-12 07:00,12,89.61,89.61,89.38,89.38,57
20120501|2011-12-12 07:30,12,89.5,89.5,89.5,89.5,1
20120501|2011-12-12 08:00,12,89.44,89.44,88.59,88.7,90
20120501|2011-12-12 08:30,12,88.64,88.64,88.55,88.55,32
20120501|2011-12-12 09:00,12,88.52,88.56,88.47,88.48,11
20120501|2011-12-12 09:30,12,88.47,88.57,87,87,287
20120501|2011-12-12 10:00,12,87.2,87.53,87.18,87.29,33
20120501|2011-12-12 10:30,12,87.3,87.47,86.9,86.92,30
20120501|2011-12-12 11:00,12,87.01,87.35,86.92,86.92,36
20120501|2011-12-12 11:30,12,86.98,87.07,86.98,87.07,17
20120501|2011-12-12 12:00,12,86.99,87.12,86.98,87.12,3
20120501|2011-12-12 12:30,12,86.87,87.39,86.81,87.22,41
20120501|2011-12-12 13:00,12,87.25,87.92,86.87,86.96,148
20120501|2011-12-12 20:00,13,87.4,87.4,86.93,86.93,14
20120501|2011-12-12 20:30,13,87.02,87.21,86.94,87.09,27
20120501|2011-12-12 22:00,13,87,87,87,87,2
20120501|2011-12-12 23:30,13,87.02,87.02,87.02,87.02,1
20120501|2011-12-13 01:30,13,86.99,86.99,86.54,86.54,20
20120501|2011-12-13 02:00,13,86.5,86.9,86.5,86.65,15
20120501|2011-12-13 02:30,13,86.62,86.62,86.57,86.57,3
20120501|2011-12-13 03:00,13,86.51,86.62,86.51,86.62,5
20120501|2011-12-13 03:30,13,86.84,86.84,86.84,86.84,2
20120501|2011-12-13 05:00,13,87,87,87,87,1
20120501|2011-12-13 05:30,13,87.09,87.11,86.93,87.11,17
20120501|2011-12-13 06:00,13,87.12,87.12,86.99,86.99,7
20120501|2011-12-13 07:00,13,86.82,86.9,86.82,86.9,11
20120501|2011-12-13 07:30,13,86.75,87.5,86.75,87.21,57
20120501|2011-12-13 08:00,13,87.14,87.14,87.14,87.14,2
20120501|2011-12-13 08:30,13,87.14,87.8,87.14,87.8,50
20120501|2011-12-13 09:00,13,87.19,87.38,87.19,87.38,8
20120501|2011-12-13 09:30,13,87.15,87.15,86.95,86.95,29
20120501|2011-12-13 10:00,13,86.8,86.92,86.73,86.92,36
20120501|2011-12-13 10:30,13,86.81,86.95,86.8,86.95,11
20120501|2011-12-13 11:30,13,86.96,86.96,86.9,86.9,7
20120501|2011-12-13 12:00,13,86.9,87.01,86.87,87.01,9
20120501|2011-12-13 12:30,13,87.05,87.21,87.05,87.21,30
20120501|2011-12-13 13:00,13,87.15,87.24,87.07,87.09,49
20120501|2011-12-13 20:30,14,86.63,86.85,86.63,86.82,3
20120501|2011-12-13 21:00,14,86.93,86.93,86.91,86.91,5
20120501|2011-12-13 21:30,14,86.91,86.91,86.91,86.91,3
20120501|2011-12-13 23:30,14,86.91,86.95,86.91,86.95,7
20120501|2011-12-14 00:00,14,86.95,86.95,86.95,86.95,5
20120501|2011-12-14 00:30,14,87.07,87.13,87.07,87.13,3
20120501|2011-12-14 01:00,14,87.17,87.19,86.95,86.95,14
20120501|2011-12-14 02:00,14,87.12,87.22,87.12,87.22,3
20120501|2011-12-14 03:30,14,87.13,87.13,87.13,87.13,2
20120501|2011-12-14 04:00,14,87.22,87.22,87.22,87.22,3
20120501|2011-12-14 05:00,14,86.93,86.96,86.93,86.96,3
20120501|2011-12-14 05:30,14,86.61,86.61,86.32,86.37,9
20120501|2011-12-14 06:00,14,86.33,86.36,86.24,86.36,8
20120501|2011-12-14 06:30,14,86.26,86.26,86.02,86.04,20
20120501|2011-12-14 07:00,14,86.04,86.04,85.94,85.94,23
20120501|2011-12-14 07:30,14,86.14,86.14,86.13,86.13,5
20120501|2011-12-14 08:00,14,85.95,85.95,85.95,85.95,1
20120501|2011-12-14 08:30,14,86.17,86.18,86.01,86.01,4
20120501|2011-12-14 09:00,14,85.91,85.91,85.49,85.59,51
20120501|2011-12-14 09:30,14,85.46,85.76,84.92,85.05,113
20120501|2011-12-14 10:00,14,85.05,85.15,84.72,85.04,112
20120501|2011-12-14 10:30,14,85,85,84.23,84.32,134
20120501|2011-12-14 11:00,14,84.35,85,84.27,85,76
20120501|2011-12-14 11:30,14,84.94,84.94,84.67,84.82,11
20120501|2011-12-14 12:00,14,84.78,84.92,84.77,84.8,21
20120501|2011-12-14 12:30,14,84.83,84.87,84.51,84.71,85
20120501|2011-12-14 13:00,14,84.71,85,84.71,84.72,102
20120501|2011-12-14 20:00,15,84.25,85.22,84.25,85.22,11
20120501|2011-12-14 20:30,15,85.31,85.34,85.31,85.34,3
20120501|2011-12-14 21:00,15,85.56,85.56,85.56,85.56,1
20120501|2011-12-14 22:30,15,84.97,84.97,84.96,84.96,3
20120501|2011-12-15 02:30,15,85.67,85.67,85.67,85.67,1
20120501|2011-12-15 03:30,15,85.18,85.18,84.98,84.98,6
20120501|2011-12-15 07:00,15,85.45,85.45,85.45,85.45,3
20120501|2011-12-15 07:30,15,84.94,84.94,84.84,84.84,4
20120501|2011-12-15 08:00,15,85.08,85.24,84.87,85.24,3
20120501|2011-12-15 08:30,15,85.23,85.25,85.19,85.25,32
20120501|2011-12-15 09:00,15,85.16,85.16,85,85.02,13
20120501|2011-12-15 09:30,15,84.81,85.25,84.66,85.25,114
20120501|2011-12-15 10:00,15,85.1,85.49,84.76,85.48,36
20120501|2011-12-15 10:30,15,85.53,85.6,85.4,85.48,32
20120501|2011-12-15 11:00,15,85.62,85.7,85.46,85.48,19
20120501|2011-12-15 11:30,15,85.34,86.09,85.31,85.64,57
20120501|2011-12-15 12:00,15,85.53,85.7,85.28,85.7,30
20120501|2011-12-15 12:30,15,85.8,86.06,85.56,85.81,19
20120501|2011-12-15 13:00,15,85.66,86.08,85.66,85.9,66
20120501|2011-12-15 20:00,16,85.75,86.35,85.75,86.31,18
20120501|2011-12-15 20:30,16,86.3,87.94,86.3,87.94,138
20120501|2011-12-15 21:00,16,87.4,87.4,87.39,87.39,13
20120501|2011-12-15 21:30,16,87.43,87.43,87.43,87.43,1
20120501|2011-12-15 23:00,16,87.31,87.31,87.31,87.31,1
20120501|2011-12-15 23:30,16,87.18,87.18,87.18,87.18,2
20120501|2011-12-16 00:30,16,87.18,87.18,87.18,87.18,7
20120501|2011-12-16 02:00,16,86.98,86.98,86.73,86.73,2
20120501|2011-12-16 04:00,16,86.75,86.75,86.75,86.75,1
20120501|2011-12-16 05:30,16,86.86,86.86,86.86,86.86,2
20120501|2011-12-16 06:30,16,87.21,87.31,86.82,86.82,11
20120501|2011-12-16 07:00,16,86.82,87.14,86.78,87.14,15
20120501|2011-12-16 07:30,16,86.81,86.96,86.8,86.85,17
20120501|2011-12-16 08:00,16,86.8,86.84,86.56,86.84,25
20120501|2011-12-16 08:30,16,86.71,86.85,86.55,86.85,14
20120501|2011-12-16 09:00,16,86.84,86.85,86.68,86.68,47
20120501|2011-12-16 09:30,16,86.63,86.78,86.05,86.67,101
20120501|2011-12-16 10:00,16,86.23,86.24,85.55,86.23,70
20120501|2011-12-16 10:30,16,86.03,86.03,86,86.01,3
20120501|2011-12-16 11:00,16,85.9,85.91,85.9,85.91,2
20120501|2011-12-16 11:30,16,85.82,85.82,85.5,85.5,8
20120501|2011-12-16 12:00,16,85.54,85.54,85.27,85.51,48
20120501|2011-12-16 12:30,16,85.51,85.6,85.47,85.6,71
20120501|2011-12-16 13:00,16,85.56,86.09,85.53,85.73,52
20120501|2011-12-18 20:00,19,85.9,85.98,85.65,85.85,31
20120501|2011-12-18 20:30,19,85.93,85.93,85.93,85.93,11
20120501|2011-12-18 21:30,19,86.25,86.25,85.94,85.94,12
20120501|2011-12-18 23:30,19,86.25,86.49,86.25,86.49,21
20120501|2011-12-19 00:00,19,86.49,86.49,86.49,86.49,1
20120501|2011-12-19 01:00,19,86.2,86.2,86.2,86.2,6
20120501|2011-12-19 01:30,19,86.2,86.2,86.2,86.2,13
20120501|2011-12-19 02:00,19,86.2,86.21,86.2,86.21,12
20120501|2011-12-19 03:30,19,86.49,86.6,86.49,86.6,16
20120501|2011-12-19 04:00,19,86.86,86.95,86.86,86.95,18
20120501|2011-12-19 05:30,19,86.2,86.2,86.2,86.2,10
20120501|2011-12-19 07:00,19,86.78,86.78,86.36,86.36,7
20120501|2011-12-19 08:00,19,86.4,86.4,86.4,86.4,7
20120501|2011-12-19 08:30,19,86.58,86.66,86.58,86.66,10
20120501|2011-12-19 09:00,19,86.4,86.4,85.5,85.84,87
20120501|2011-12-19 09:30,19,85.94,86.75,85.58,86.75,33
20120501|2011-12-19 10:00,19,86.65,86.65,86.65,86.65,1
20120501|2011-12-19 10:30,19,86.65,86.74,86.6,86.6,14
20120501|2011-12-19 11:00,19,86.3,86.45,86.3,86.45,4
20120501|2011-12-19 11:30,19,86.23,86.23,86.2,86.2,11
20120501|2011-12-19 12:00,19,86.33,86.52,86.33,86.52,5
20120501|2011-12-19 12:30,19,86.55,86.55,86.48,86.48,5
20120501|2011-12-19 13:00,19,86.59,86.85,86.54,86.73,92
20120501|2011-12-19 20:00,20,86.72,86.72,86.72,86.72,1
20120501|2011-12-19 20:30,20,86.52,86.52,86.52,86.52,1
20120501|2011-12-19 21:30,20,86.95,86.95,86.95,86.95,1
20120501|2011-12-19 23:30,20,86.82,86.82,86.82,86.82,3
20120501|2011-12-20 00:00,20,86.82,86.95,86.82,86.95,8
20120501|2011-12-20 00:30,20,86.95,87.07,86.95,87.04,15
20120501|2011-12-20 01:00,20,87.04,87.04,87.04,87.04,7
20120501|2011-12-20 01:30,20,87.04,87.04,87.04,87.04,1
20120501|2011-12-20 02:00,20,87.04,87.04,87.04,87.04,3
20120501|2011-12-20 02:30,20,87.1,87.11,87.1,87.1,10
20120501|2011-12-20 03:00,20,87.21,87.24,87.1,87.1,21
20120501|2011-12-20 03:30,20,87.1,87.2,87.1,87.2,9
20120501|2011-12-20 04:00,20,87.18,87.36,87.18,87.34,6
20120501|2011-12-20 04:30,20,87.45,87.55,87.45,87.55,31
20120501|2011-12-20 05:00,20,87.49,87.53,87.49,87.49,25
20120501|2011-12-20 06:00,20,87.52,87.52,87.52,87.52,4
20120501|2011-12-20 07:00,20,87.68,87.68,87.63,87.68,31
20120501|2011-12-20 07:30,20,87.63,87.63,87.44,87.44,5
20120501|2011-12-20 09:00,20,87.69,87.78,87.4,87.4,8
20120501|2011-12-20 09:30,20,87.52,87.8,87.28,87.34,58
20120501|2011-12-20 10:00,20,87.43,87.47,87.08,87.1,76
20120501|2011-12-20 10:30,20,87.29,87.29,86.97,87.11,48
20120501|2011-12-20 11:00,20,87.08,87.08,86.9,86.9,41
20120501|2011-12-20 11:30,20,86.84,86.99,86.84,86.97,10
20120501|2011-12-20 12:00,20,86.99,87.01,86.9,86.91,58
20120501|2011-12-20 12:30,20,86.87,86.88,86.25,86.35,58
20120501|2011-12-20 13:00,20,86.25,86.75,86.25,86.5,78
20120501|2011-12-20 20:00,21,86.7,86.7,86.7,86.7,2
20120501|2011-12-20 21:00,21,86.85,86.85,86.85,86.85,1
20120501|2011-12-20 22:00,21,86.87,86.87,86.87,86.87,1
20120501|2011-12-20 23:00,21,86.98,87,86.98,87,12
20120501|2011-12-20 23:30,21,86.95,86.95,86.95,86.95,6
20120501|2011-12-21 00:00,21,86.87,86.87,86.69,86.69,4
20120501|2011-12-21 00:30,21,86.65,86.65,86.64,86.64,2
20120501|2011-12-21 01:00,21,86.64,86.64,86.43,86.43,33
20120501|2011-12-21 01:30,21,86.5,86.5,86.5,86.5,6
20120501|2011-12-21 02:00,21,86.5,86.5,86.5,86.5,2
20120501|2011-12-21 02:30,21,86.6,86.6,86.6,86.6,3
20120501|2011-12-21 03:00,21,86.6,86.6,86.6,86.6,12
20120501|2011-12-21 04:00,21,86.63,86.64,86.62,86.64,29
20120501|2011-12-21 04:30,21,86.64,86.64,86.4,86.4,13
20120501|2011-12-21 05:00,21,86.42,86.42,86.42,86.42,2
20120501|2011-12-21 05:30,21,86.4,86.4,86.4,86.4,4
20120501|2011-12-21 06:00,21,86.4,86.4,86.34,86.34,10
20120501|2011-12-21 06:30,21,86.46,86.46,86.36,86.36,2
20120501|2011-12-21 07:00,21,86.3,86.3,86.3,86.3,1
20120501|2011-12-21 08:00,21,86.45,86.45,86.25,86.26,33
20120501|2011-12-21 08:30,21,86.26,86.36,86.25,86.28,72
20120501|2011-12-21 09:00,21,86.3,86.8,86.26,86.8,34
20120501|2011-12-21 09:30,21,86.73,87,86.01,86.09,284
20120501|2011-12-21 10:00,21,86.08,86.2,86,86.03,50
20120501|2011-12-21 10:30,21,86.09,86.1,85.98,86.04,65
20120501|2011-12-21 11:00,21,86.1,86.2,86.07,86.2,20
20120501|2011-12-21 11:30,21,86.2,86.48,86.17,86.43,24
20120501|2011-12-21 12:00,21,86.53,86.54,86.42,86.45,18
20120501|2011-12-21 12:30,21,86.42,86.5,86.37,86.5,16
20120501|2011-12-21 13:00,21,86.58,86.8,86.45,86.57,99
20120501|2011-12-21 20:00,22,86.63,86.63,86.47,86.47,2
20120501|2011-12-21 21:00,22,86.69,86.81,86.69,86.76,22
20120501|2011-12-21 21:30,22,86.76,86.76,86.76,86.76,5
20120501|2011-12-21 22:00,22,86.76,86.76,86.76,86.76,1
20120501|2011-12-22 00:00,22,86.66,86.67,86.66,86.67,3
20120501|2011-12-22 00:30,22,86.72,86.82,86.72,86.82,6
20120501|2011-12-22 01:00,22,86.66,86.67,86.66,86.66,10
20120501|2011-12-22 02:00,22,86.82,86.82,86.82,86.82,1
20120501|2011-12-22 02:30,22,87.01,87.04,87.01,87.01,76
20120501|2011-12-22 03:00,22,87,87,87,87,5
20120501|2011-12-22 04:00,22,86.95,86.96,86.93,86.96,8
20120501|2011-12-22 04:30,22,86.97,87.05,86.97,87.02,26
20120501|2011-12-22 05:00,22,87.03,87.14,86.99,86.99,60
20120501|2011-12-22 06:00,22,86.91,86.91,86.91,86.91,1
20120501|2011-12-22 07:00,22,87,87,86.91,86.91,3
20120501|2011-12-22 07:30,22,86.91,86.91,86.9,86.9,23
20120501|2011-12-22 08:00,22,86.84,86.84,86.84,86.84,1
20120501|2011-12-22 08:30,22,86.97,87,86.97,87,2
20120501|2011-12-22 09:00,22,87.04,87.05,87.01,87.05,36
20120501|2011-12-22 09:30,22,87.01,87.01,86.62,86.7,48
20120501|2011-12-22 10:00,22,86.91,86.98,86.91,86.98,12
20120501|2011-12-22 10:30,22,87.02,87.09,86.78,86.78,24
20120501|2011-12-22 11:00,22,86.69,86.79,86.65,86.79,23
20120501|2011-12-22 11:30,22,86.88,86.88,86.68,86.79,9
20120501|2011-12-22 12:00,22,86.84,86.9,86.82,86.82,19
20120501|2011-12-22 12:30,22,86.9,87.1,86.9,87.1,23
20120501|2011-12-22 13:00,22,86.91,87.15,86.9,86.9,68
20120501|2011-12-22 20:00,23,87.15,87.23,87.14,87.23,24
20120501|2011-12-22 20:30,23,87.23,87.23,87.23,87.23,2
20120501|2011-12-23 09:00,23,87.45,87.46,87.36,87.37,14
20120501|2011-12-23 09:30,23,87.35,87.39,87.25,87.25,16
20120501|2011-12-23 10:00,23,87.32,87.44,87.32,87.35,9
20120501|2011-12-23 10:30,23,87.37,87.37,87.37,87.37,1
20120501|2011-12-23 11:00,23,87.3,87.3,87.07,87.07,35
20120501|2011-12-23 11:30,23,87.14,87.23,87.09,87.09,8
20120501|2011-12-23 12:00,23,87.06,87.22,87.06,87.22,6
20120501|2011-12-23 12:30,23,87.19,87.24,87.16,87.16,11
20120501|2011-12-23 13:00,23,87.24,87.24,86.97,87,28
20120501|2011-12-27 06:30,27,87.56,87.56,87.56,87.56,3
20120501|2011-12-27 07:00,27,87.56,87.87,87.51,87.51,37
20120501|2011-12-27 07:30,27,87.44,87.45,87.34,87.45,9
20120501|2011-12-27 08:00,27,87.45,87.47,87.45,87.47,9
20120501|2011-12-27 08:30,27,87.47,87.47,87.34,87.42,10
20120501|2011-12-27 09:00,27,87.46,87.46,87.37,87.43,3
20120501|2011-12-27 09:30,27,87.43,87.66,87.38,87.38,25
20120501|2011-12-27 10:00,27,87.46,87.56,87.39,87.44,37
20120501|2011-12-27 10:30,27,87.46,87.48,87.38,87.47,12
20120501|2011-12-27 11:00,27,87.46,87.46,87.38,87.4,4
20120501|2011-12-27 11:30,27,87.39,87.45,87.39,87.41,4
20120501|2011-12-27 12:00,27,87.43,87.59,87.36,87.57,12
20120501|2011-12-27 12:30,27,87.6,87.62,87.56,87.56,5
20120501|2011-12-27 13:00,27,87.57,87.86,87.57,87.79,24
20120501|2011-12-27 20:00,28,87.64,88.28,87.64,88.18,29
20120501|2011-12-27 21:00,28,88.45,88.6,88.45,88.6,46
20120501|2011-12-27 23:30,28,88.6,88.7,88.6,88.7,27
20120501|2011-12-28 00:00,28,88.7,88.88,88.7,88.88,37
20120501|2011-12-28 01:00,28,88.84,88.84,88.84,88.84,1
20120501|2011-12-28 02:00,28,88.8,88.81,88.8,88.81,2
20120501|2011-12-28 02:30,28,88.82,88.83,88.82,88.83,7
20120501|2011-12-28 03:00,28,88.9,88.9,88.9,88.9,5
20120501|2011-12-28 05:00,28,89.04,89.38,89.04,89.38,10
20120501|2011-12-28 05:30,28,89.32,89.32,89.32,89.32,4
20120501|2011-12-28 06:00,28,89.5,89.65,89.5,89.65,59
20120501|2011-12-28 06:30,28,89.65,89.7,89.65,89.7,22
20120501|2011-12-28 07:00,28,89.7,90.15,89.7,90.11,103
20120501|2011-12-28 07:30,28,90.2,91.46,90.2,91.46,118
20120501|2011-12-28 08:00,28,91.49,91.8,91.46,91.62,44
20120501|2011-12-28 08:30,28,91.75,91.8,91.32,91.61,99
20120501|2011-12-28 09:00,28,91.61,91.8,91.18,91.8,495
20120501|2011-12-28 09:30,28,91.8,91.8,91.42,91.59,49
20120501|2011-12-28 10:00,28,91.5,91.59,91.36,91.56,33
20120501|2011-12-28 10:30,28,91.56,91.56,91.14,91.21,112
20120501|2011-12-28 11:00,28,91.39,91.43,91.26,91.27,14
20120501|2011-12-28 11:30,28,91.31,91.57,91.3,91.53,40
20120501|2011-12-28 12:00,28,91.57,91.69,91.15,91.6,216
20120501|2011-12-28 12:30,28,91.5,91.7,91,91,107
20120501|2011-12-28 13:00,28,91,91,90.16,90.25,122
20120501|2011-12-28 20:00,29,90.65,91.05,90.65,91,40
20120501|2011-12-28 20:30,29,91.18,91.6,91.18,91.39,34
20120501|2011-12-28 21:00,29,91.39,91.45,91.39,91.43,7
20120501|2011-12-28 21:30,29,91.36,91.36,91.3,91.3,17
20120501|2011-12-28 22:00,29,91.3,91.3,91.3,91.3,1
20120501|2011-12-28 22:30,29,91.45,91.45,91.45,91.45,4
20120501|2011-12-28 23:00,29,91.45,91.45,91.45,91.45,3
20120501|2011-12-28 23:30,29,91.44,91.44,91.43,91.43,3
20120501|2011-12-29 00:00,29,91.43,91.43,91.35,91.35,23
20120501|2011-12-29 00:30,29,91.28,91.3,91.28,91.3,16
20120501|2011-12-29 01:00,29,91.3,91.39,91.3,91.39,30
20120501|2011-12-29 01:30,29,91.39,91.39,91.21,91.21,37
20120501|2011-12-29 02:00,29,91.27,91.27,91.27,91.27,3
20120501|2011-12-29 02:30,29,91.34,91.34,91.34,91.34,8
20120501|2011-12-29 03:00,29,91.34,91.34,91.21,91.23,21
20120501|2011-12-29 04:00,29,91.6,91.6,91.59,91.59,11
20120501|2011-12-29 04:30,29,91.65,91.8,91.65,91.8,27
20120501|2011-12-29 05:00,29,91.67,91.67,91.49,91.51,13
20120501|2011-12-29 05:30,29,91.65,91.65,91.5,91.52,16
20120501|2011-12-29 06:00,29,91.55,91.6,91.4,91.4,25
20120501|2011-12-29 06:30,29,91.23,91.23,91.15,91.21,16
20120501|2011-12-29 07:00,29,91.23,91.23,90.8,90.97,35
20120501|2011-12-29 07:30,29,90.7,90.7,90.21,90.35,16
20120501|2011-12-29 08:00,29,90.35,90.4,90.35,90.4,3
20120501|2011-12-29 08:30,29,90.38,90.4,90.26,90.26,21
20120501|2011-12-29 09:00,29,90.26,90.4,90.26,90.32,42
20120501|2011-12-29 09:30,29,90.33,90.33,89.75,89.9,155
20120501|2011-12-29 10:00,29,89.79,89.79,89.39,89.51,71
20120501|2011-12-29 10:30,29,89.69,90.42,89.5,89.55,39
20120501|2011-12-29 11:00,29,89.4,89.8,89.39,89.72,77
20120501|2011-12-29 11:30,29,90,90.5,90,90.5,13
20120501|2011-12-29 12:00,29,90.5,90.9,90.5,90.87,67
20120501|2011-12-29 12:30,29,90.9,91.1,90.9,91.1,102
20120501|2011-12-29 13:00,29,91.05,91.42,90.72,91.42,285
20120501|2011-12-29 20:00,30,91.7,91.7,91.2,91.2,5
20120501|2011-12-29 21:00,30,91.02,91.12,91.02,91.12,3
20120501|2011-12-29 21:30,30,90.68,90.68,90.49,90.49,8
20120501|2011-12-29 23:30,30,90.91,90.92,90.64,90.64,9
20120501|2011-12-30 00:00,30,90.63,90.66,90.56,90.66,19
20120501|2011-12-30 00:30,30,90.79,90.79,90.79,90.79,2
20120501|2011-12-30 01:00,30,90.59,90.6,90.59,90.6,4
20120501|2011-12-30 05:00,30,91.15,91.15,91.15,91.15,2
20120501|2011-12-30 05:30,30,91.16,91.17,91.16,91.17,3
20120501|2011-12-30 07:30,30,91.28,91.28,91.28,91.28,1
20120501|2011-12-30 08:00,30,91.06,91.06,90.95,90.95,5
20120501|2011-12-30 08:30,30,91.27,91.3,91.24,91.3,7
20120501|2011-12-30 09:00,30,91.25,91.3,91.2,91.3,14
20120501|2011-12-30 09:30,30,91.26,91.46,91.23,91.46,117
20120501|2011-12-30 10:00,30,91.46,91.49,91.37,91.49,24
20120501|2011-12-30 10:30,30,91.49,91.56,91.49,91.5,120
20120501|2011-12-30 11:00,30,91.47,91.52,91.47,91.51,27
20120501|2011-12-30 11:30,30,91.51,91.52,91.51,91.52,8
20120501|2011-12-30 12:00,30,91.5,91.55,91.5,91.53,16
20120501|2011-12-30 12:30,30,91.46,91.51,91.43,91.46,32
20120501|2011-12-30 13:00,30,91.5,91.7,91.2,91.2,192
20120501|2012-01-02 20:00,3,91.68,92.2,91.68,91.95,46
20120501|2012-01-02 20:30,3,91.93,91.99,91.82,91.82,22
20120501|2012-01-03 00:00,3,91.97,91.97,91.97,91.97,1
20120501|2012-01-03 01:30,3,91.81,91.81,91.62,91.72,5
20120501|2012-01-03 02:00,3,91.81,91.81,91.81,91.81,7
20120501|2012-01-03 02:30,3,91.79,91.81,91.69,91.69,22
20120501|2012-01-03 03:00,3,91.85,91.85,91.85,91.85,1
20120501|2012-01-03 03:30,3,92,92,92,92,1
20120501|2012-01-03 04:00,3,92.02,92.05,92.02,92.05,20
20120501|2012-01-03 05:00,3,92,92.13,91.95,92.13,12
20120501|2012-01-03 05:30,3,92.06,92.22,92.06,92.22,29
20120501|2012-01-03 06:30,3,92.2,92.2,92,92,9
20120501|2012-01-03 07:00,3,92,92,91.96,91.96,6
20120501|2012-01-03 07:30,3,91.79,91.79,91.79,91.79,1
20120501|2012-01-03 08:00,3,91.75,91.75,91.69,91.69,21
20120501|2012-01-03 08:30,3,92.12,92.5,92.12,92.5,13
20120501|2012-01-03 09:00,3,92.58,93.04,92.56,92.61,85
20120501|2012-01-03 09:30,3,93.08,93.95,92.83,93.93,186
20120501|2012-01-03 10:00,3,93.94,95.2,93.94,94.87,510
20120501|2012-01-03 10:30,3,94.87,95.05,94.7,94.97,24
20120501|2012-01-03 11:00,3,94.95,94.99,94.8,94.99,15
20120501|2012-01-03 11:30,3,94.99,95.11,94.95,95.11,23
20120501|2012-01-03 12:00,3,95.12,95.14,95.05,95.12,36
20120501|2012-01-03 12:30,3,95.19,95.35,95.19,95.32,94
20120501|2012-01-03 13:00,3,95.35,95.64,95.33,95.4,310
20120501|2012-01-03 20:00,4,95.38,95.62,94.78,94.8,30
20120501|2012-01-03 20:30,4,94.54,94.7,94.54,94.59,13
20120501|2012-01-03 22:00,4,94.44,94.44,94.44,94.44,1
20120501|2012-01-04 04:30,4,95.3,95.4,95.3,95.33,15
20120501|2012-01-04 05:00,4,95.33,95.53,95.33,95.52,33
20120501|2012-01-04 05:30,4,95.52,95.52,95.48,95.52,50
20120501|2012-01-04 06:00,4,95.5,95.5,95.48,95.48,3
20120501|2012-01-04 06:30,4,95.48,95.75,95.48,95.75,50
20120501|2012-01-04 07:00,4,95.72,96.02,95.69,95.75,110
20120501|2012-01-04 07:30,4,95.75,95.85,95.74,95.83,190
20120501|2012-01-04 08:00,4,95.83,95.85,95.79,95.85,23
20120501|2012-01-04 08:30,4,95.85,95.98,95.85,95.97,117
20120501|2012-01-04 09:00,4,95.99,95.99,95.85,95.85,126
20120501|2012-01-04 09:30,4,95.81,95.95,95.45,95.62,128
20120501|2012-01-04 10:00,4,95.64,95.73,95.26,95.26,84
20120501|2012-01-04 10:30,4,95.3,95.6,95.26,95.51,12
20120501|2012-01-04 11:00,4,95.47,95.81,95.47,95.79,25
20120501|2012-01-04 11:30,4,95.79,95.81,95.65,95.71,81
20120501|2012-01-04 12:00,4,95.72,95.75,95.66,95.68,157
20120501|2012-01-04 12:30,4,95.62,95.62,95.45,95.57,24
20120501|2012-01-04 13:00,4,95.51,95.76,94.96,95.63,172
20120501|2012-01-04 20:00,5,95.05,95.05,95.04,95.04,3
20120501|2012-01-04 20:30,5,94.8,94.95,94.8,94.93,11
20120501|2012-01-04 22:00,5,95.02,95.02,95.02,95.02,1
20120501|2012-01-04 23:00,5,94.81,94.82,94.81,94.82,2
20120501|2012-01-04 23:30,5,94.88,94.88,94.81,94.84,54
20120501|2012-01-05 00:00,5,94.86,94.88,94.83,94.88,8
20120501|2012-01-05 01:00,5,95.24,95.24,95.24,95.24,1
20120501|2012-01-05 01:30,5,95.29,95.4,95.29,95.4,2
20120501|2012-01-05 02:00,5,95.48,95.52,95.48,95.51,9
20120501|2012-01-05 02:30,5,95.51,95.63,95.45,95.63,67
20120501|2012-01-05 03:00,5,95.63,95.67,95.57,95.6,48
20120501|2012-01-05 03:30,5,95.6,95.6,95.6,95.6,5
20120501|2012-01-05 04:00,5,95.6,95.6,95.1,95.56,107
20120501|2012-01-05 04:30,5,95.56,95.65,95.54,95.54,12
20120501|2012-01-05 05:00,5,95.61,95.62,95.59,95.62,4
20120501|2012-01-05 05:30,5,95.53,95.53,95.53,95.53,4
20120501|2012-01-05 06:00,5,95.52,95.52,95.5,95.5,13
20120501|2012-01-05 07:00,5,95.37,95.58,95.36,95.58,7
20120501|2012-01-05 07:30,5,95.37,95.37,95.37,95.37,1
20120501|2012-01-05 08:00,5,95.21,95.23,94.67,94.74,176
20120501|2012-01-05 08:30,5,94.86,94.86,94.41,94.8,96
20120501|2012-01-05 09:00,5,94.64,94.75,94.64,94.75,67
20120501|2012-01-05 09:30,5,94.75,95.06,94.74,94.95,180
20120501|2012-01-05 10:00,5,94.83,95.06,94.75,94.95,44
20120501|2012-01-05 10:30,5,95.08,95.08,94.79,94.85,31
20120501|2012-01-05 11:00,5,94.8,94.8,94.44,94.64,80
20120501|2012-01-05 11:30,5,94.53,94.7,94.5,94.7,57
20120501|2012-01-05 12:00,5,94.78,94.9,94.78,94.89,17
20120501|2012-01-05 12:30,5,94.89,94.89,94.75,94.75,2
20120501|2012-01-05 13:00,5,94.43,94.88,94.18,94.74,123
20120501|2012-01-05 20:00,6,94.45,94.45,94.38,94.38,10
20120501|2012-01-05 20:30,6,94.36,94.36,94.25,94.25,7
20120501|2012-01-05 21:00,6,94.25,94.31,94.25,94.31,7
20120501|2012-01-05 22:00,6,94.31,94.31,94.31,94.31,1
20120501|2012-01-05 23:00,6,94.28,94.28,94.28,94.28,1
20120501|2012-01-06 00:00,6,94.1,94.1,94.1,94.1,5
20120501|2012-01-06 00:30,6,94.22,94.4,94.22,94.4,27
20120501|2012-01-06 01:00,6,94.46,94.46,94.46,94.46,5
20120501|2012-01-06 01:30,6,94.66,94.71,94.48,94.71,57
20120501|2012-01-06 02:00,6,94.71,94.85,94.71,94.85,6
20120501|2012-01-06 02:30,6,94.86,94.86,94.86,94.86,10
20120501|2012-01-06 03:00,6,94.85,94.85,94.85,94.85,7
20120501|2012-01-06 04:00,6,94.91,94.91,94.91,94.91,1
20120501|2012-01-06 04:30,6,94.92,94.94,94.71,94.71,22
20120501|2012-01-06 06:30,6,94.75,94.75,94.75,94.75,5
20120501|2012-01-06 07:00,6,94.8,94.9,94.8,94.89,23
20120501|2012-01-06 07:30,6,94.91,95.12,94.58,94.71,37
20120501|2012-01-06 08:00,6,94.8,94.8,94.71,94.72,32
20120501|2012-01-06 08:30,6,94.71,94.83,94.71,94.8,78
20120501|2012-01-06 09:00,6,94.83,94.86,94.77,94.77,60
20120501|2012-01-06 09:30,6,94.76,94.97,94.68,94.76,68
20120501|2012-01-06 10:00,6,94.88,95.1,94.88,95.06,91
20120501|2012-01-06 10:30,6,95.07,95.15,95.02,95.15,23
20120501|2012-01-06 11:00,6,95.15,95.3,95.12,95.14,127
20120501|2012-01-06 11:30,6,95.14,95.22,95.14,95.17,32
20120501|2012-01-06 12:00,6,95.11,95.2,95.09,95.2,35
20120501|2012-01-06 12:30,6,95.21,95.23,95.14,95.14,28
20120501|2012-01-06 13:00,6,95.16,95.57,94.98,95.5,349
20120501|2012-01-08 20:00,9,95.56,95.85,95.5,95.85,112
20120501|2012-01-08 20:30,9,95.84,95.87,95.84,95.87,28
20120501|2012-01-08 21:00,9,95.87,95.87,95.87,95.87,4
20120501|2012-01-08 21:30,9,95.87,96.1,95.87,96.1,45
20120501|2012-01-08 22:00,9,96.03,96.03,96.03,96.03,3
20120501|2012-01-08 22:30,9,96,96,96,96,1
20120501|2012-01-08 23:30,9,96.05,96.05,96.05,96.05,1
20120501|2012-01-09 00:30,9,95.9,96.16,95.9,96.16,21
20120501|2012-01-09 01:00,9,96.04,96.05,95.97,96.02,65
20120501|2012-01-09 01:30,9,96.02,96.02,95.99,96,15
20120501|2012-01-09 02:00,9,96.02,96.02,96.02,96.02,57
20120501|2012-01-09 02:30,9,96.02,96.02,95.96,95.96,33
20120501|2012-01-09 03:00,9,96.02,96.05,96.01,96.01,31
20120501|2012-01-09 03:30,9,95.95,95.95,95.95,95.95,5
20120501|2012-01-09 05:00,9,95.5,95.51,95.49,95.5,98
20120501|2012-01-09 05:30,9,95.5,95.52,95.49,95.5,41
20120501|2012-01-09 06:00,9,95.5,95.52,95.42,95.52,28
20120501|2012-01-09 06:30,9,95.52,95.52,95.52,95.52,12
20120501|2012-01-09 07:00,9,95.35,95.52,95.35,95.52,6
20120501|2012-01-09 07:30,9,95.35,95.55,95.35,95.5,37
20120501|2012-01-09 08:00,9,95.54,95.56,95.43,95.46,23
20120501|2012-01-09 08:30,9,95.46,95.64,95.44,95.64,115
20120501|2012-01-09 09:00,9,95.63,95.77,95.43,95.74,30
20120501|2012-01-09 09:30,9,95.69,95.69,92.86,93.53,449
20120501|2012-01-09 10:00,9,93.51,93.51,92.92,93.39,104
20120501|2012-01-09 10:30,9,93.8,94.48,93.71,94.2,46
20120501|2012-01-09 11:00,9,94.4,95.4,94.39,95.4,127
20120501|2012-01-09 11:30,9,95.35,96.3,95.18,96.2,228
20120501|2012-01-09 12:00,9,96.23,96.35,96.21,96.35,60
20120501|2012-01-09 12:30,9,96.35,96.39,95.18,95.94,167
20120501|2012-01-09 13:00,9,95.96,96.43,95.72,96.14,408
20120501|2012-01-09 20:00,10,95.99,96.09,95.39,95.39,14
20120501|2012-01-09 20:30,10,95.63,95.63,95.4,95.4,12
20120501|2012-01-09 21:00,10,95.32,95.32,95.32,95.32,1
20120501|2012-01-09 23:00,10,95.5,95.5,95.5,95.5,2
20120501|2012-01-09 23:30,10,95.42,95.46,95.42,95.46,3
20120501|2012-01-10 00:00,10,95.51,95.73,95.51,95.73,3
20120501|2012-01-10 00:30,10,95.78,95.78,95.78,95.78,17
20120501|2012-01-10 01:00,10,95.89,95.89,95.89,95.89,1
20120501|2012-01-10 01:30,10,96.02,96.07,96.02,96.07,2
20120501|2012-01-10 02:00,10,96.03,96.03,96.03,96.03,8
20120501|2012-01-10 02:30,10,96.04,96.04,96.03,96.03,9
20120501|2012-01-10 03:00,10,96.08,96.08,96.08,96.08,1
20120501|2012-01-10 03:30,10,96.03,96.03,95.94,96.03,19
20120501|2012-01-10 04:00,10,96.03,96.17,96.03,96.17,5
20120501|2012-01-10 04:30,10,96.03,96.06,95.94,96.03,21
20120501|2012-01-10 05:00,10,96.03,96.05,96.01,96.04,13
20120501|2012-01-10 05:30,10,96.04,96.04,96.04,96.04,1
20120501|2012-01-10 06:00,10,95.99,95.99,95.99,95.99,6
20120501|2012-01-10 06:30,10,96.05,96.08,96.03,96.03,8
20120501|2012-01-10 07:00,10,96.03,96.25,96.03,96.17,53
20120501|2012-01-10 07:30,10,96.17,96.21,95.93,96,58
20120501|2012-01-10 08:00,10,96,96.05,95.98,96,114
20120501|2012-01-10 08:30,10,96,96.05,95.95,96,60
20120501|2012-01-10 09:00,10,96,96.1,96,96.1,105
20120501|2012-01-10 09:30,10,96.09,96.34,95.82,96.29,101
20120501|2012-01-10 10:00,10,96.35,96.53,96.35,96.43,72
20120501|2012-01-10 10:30,10,96.44,96.57,96.37,96.5,63
20120501|2012-01-10 11:00,10,96.33,96.33,95.86,95.86,48
20120501|2012-01-10 11:30,10,95.61,95.98,95.6,95.98,28
20120501|2012-01-10 12:00,10,95.95,96.34,95.91,96.24,37
20120501|2012-01-10 12:30,10,96.28,96.32,96.1,96.32,90
20120501|2012-01-10 13:00,10,96.32,96.56,96.3,96.36,451
20120501|2012-01-10 21:00,11,96.33,96.33,96.33,96.33,1
20120501|2012-01-11 01:30,11,96.51,96.55,96.49,96.55,4
20120501|2012-01-11 02:00,11,96.55,96.56,96.55,96.55,8
20120501|2012-01-11 02:30,11,96.55,96.55,96.55,96.55,12
20120501|2012-01-11 03:00,11,96.55,96.55,96.54,96.54,5
20120501|2012-01-11 04:00,11,96.66,96.66,96.66,96.66,2
20120501|2012-01-11 04:30,11,96.48,96.51,96.41,96.5,30
20120501|2012-01-11 05:00,11,96.5,96.51,96.5,96.51,3
20120501|2012-01-11 05:30,11,96.45,96.45,96.45,96.45,1
20120501|2012-01-11 06:00,11,96.58,96.58,96.12,96.5,150
20120501|2012-01-11 06:30,11,96.46,96.56,96.45,96.56,10
20120501|2012-01-11 07:00,11,96.57,96.7,96.02,96.02,17
20120501|2012-01-11 07:30,11,95.87,95.87,94.72,95,112
20120501|2012-01-11 08:00,11,95.85,95.85,95.62,95.62,8
20120501|2012-01-11 08:30,11,95.65,95.77,95.16,95.77,102
20120501|2012-01-11 09:00,11,95.7,95.9,95.6,95.9,75
20120501|2012-01-11 09:30,11,95.82,95.88,95.5,95.86,63
20120501|2012-01-11 10:00,11,95.88,95.88,95.18,95.19,22
20120501|2012-01-11 10:30,11,95.72,95.88,95.72,95.83,20
20120501|2012-01-11 11:00,11,95.89,96.19,95.88,96.1,47
20120501|2012-01-11 11:30,11,96.18,96.21,96.12,96.19,20
20120501|2012-01-11 12:00,11,96.2,96.36,96.2,96.28,69
20120501|2012-01-11 12:30,11,96.3,96.46,96.3,96.44,26
20120501|2012-01-11 13:00,11,96.45,96.47,96.13,96.43,229
20120501|2012-01-11 20:30,12,96,96,95.9,95.9,4
20120501|2012-01-11 23:30,12,96.19,96.43,96.19,96.43,16
20120501|2012-01-12 00:00,12,96.48,96.48,96.43,96.43,5
20120501|2012-01-12 00:30,12,96.44,96.44,96.43,96.43,10
20120501|2012-01-12 01:00,12,96.43,96.43,96.43,96.43,1
20120501|2012-01-12 03:30,12,96.53,96.53,96.53,96.53,2
20120501|2012-01-12 04:30,12,96.41,96.41,96.41,96.41,1
20120501|2012-01-12 05:00,12,96.41,96.41,96.41,96.41,1
20120501|2012-01-12 05:30,12,96.5,96.5,96.5,96.5,1
20120501|2012-01-12 06:00,12,96.4,96.4,96.4,96.4,1
20120501|2012-01-12 06:30,12,96.63,96.75,96.63,96.75,35
20120501|2012-01-12 07:00,12,96.35,96.7,96.35,96.57,25
20120501|2012-01-12 07:30,12,96.32,96.32,94.96,95.55,283
20120501|2012-01-12 08:00,12,95.65,95.7,95.58,95.58,29
20120501|2012-01-12 08:30,12,95.48,95.48,95.01,95.01,141
20120501|2012-01-12 09:00,12,95.01,95.4,95,95.27,33
20120501|2012-01-12 09:30,12,95.02,95.12,93.84,94.09,379
20120501|2012-01-12 10:00,12,94.01,95.22,93.8,95.07,173
20120501|2012-01-12 10:30,12,95.15,95.61,95.09,95.54,33
20120501|2012-01-12 11:00,12,95.34,95.92,95.31,95.65,37
20120501|2012-01-12 11:30,12,95.7,95.7,95.02,95.49,79
20120501|2012-01-12 12:00,12,95.53,95.58,95.45,95.58,3
20120501|2012-01-12 12:30,12,95.34,95.6,95.34,95.6,47
20120501|2012-01-12 13:00,12,95.64,95.85,95.04,95.6,117
20120501|2012-01-12 20:00,13,95.07,95.25,95.07,95.2,9
20120501|2012-01-12 22:00,13,95.1,95.13,95.09,95.13,12
20120501|2012-01-13 02:00,13,95.27,95.29,95.27,95.29,2
20120501|2012-01-13 02:30,13,95.26,95.37,95.26,95.37,8
20120501|2012-01-13 03:30,13,94.78,94.78,94.78,94.78,1
20120501|2012-01-13 04:00,13,94.93,94.93,94.79,94.79,3
20120501|2012-01-13 05:00,13,94.85,94.85,94.85,94.85,2
20120501|2012-01-13 05:30,13,94.86,94.86,94.86,94.86,3
20120501|2012-01-13 06:00,13,94.98,94.98,94.98,94.98,2
20120501|2012-01-13 07:00,13,95.25,95.48,95.25,95.48,61
20120501|2012-01-13 07:30,13,95.5,95.55,95.25,95.29,82
20120501|2012-01-13 08:00,13,95.07,95.08,94.79,94.8,19
20120501|2012-01-13 08:30,13,94.84,95.26,94.15,94.15,44
20120501|2012-01-13 09:00,13,94.14,94.28,94.13,94.28,57
20120501|2012-01-13 09:30,13,94.36,94.75,94.33,94.57,93
20120501|2012-01-13 10:00,13,94.6,94.83,94.6,94.79,24
20120501|2012-01-13 10:30,13,94.9,95.07,94.66,95,46
20120501|2012-01-13 11:00,13,95.02,95.17,95.02,95.15,23
20120501|2012-01-13 11:30,13,94.83,94.83,94.45,94.61,30
20120501|2012-01-13 12:00,13,94.5,94.74,94.5,94.7,45
20120501|2012-01-13 12:30,13,94.71,95,94.67,94.93,62
20120501|2012-01-13 13:00,13,94.94,95.49,94.54,95.39,258
20120501|2012-01-16 20:00,17,95.55,95.79,95.55,95.79,60
20120501|2012-01-16 20:30,17,95.79,95.88,95.74,95.88,3
20120501|2012-01-16 21:00,17,95.7,95.95,95.7,95.95,3
20120501|2012-01-16 21:30,17,95.95,95.95,95.95,95.95,6
20120501|2012-01-16 22:00,17,95.95,95.95,95.95,95.95,3
20120501|2012-01-17 00:30,17,95.95,95.95,95.95,95.95,18
20120501|2012-01-17 02:30,17,95.94,95.95,95.88,95.95,35
20120501|2012-01-17 03:00,17,95.95,95.95,95.94,95.95,21
20120501|2012-01-17 03:30,17,95.98,96,95.98,96,28
20120501|2012-01-17 04:00,17,96,96,95.95,95.95,3
20120501|2012-01-17 04:30,17,96.01,96.01,96.01,96.01,1
20120501|2012-01-17 05:00,17,96,96,96,96,1
20120501|2012-01-17 05:30,17,96,96,96,96,2
20120501|2012-01-17 06:00,17,96.05,96.05,96.05,96.05,2
20120501|2012-01-17 06:30,17,96,96,95.92,95.92,4
20120501|2012-01-17 07:00,17,95.94,96.04,95.94,96.04,29
20120501|2012-01-17 07:30,17,95.95,95.98,95.86,95.98,69
20120501|2012-01-17 08:00,17,95.93,96.43,95.93,96.43,337
20120501|2012-01-17 08:30,17,96.33,97.75,96.33,97.2,659
20120501|2012-01-17 09:00,17,97.26,97.53,97.13,97.5,41
20120501|2012-01-17 09:30,17,97.71,98.75,97.71,98,391
20120501|2012-01-17 10:00,17,97.95,98.2,97.95,98.2,9
20120501|2012-01-17 10:30,17,98.1,98.26,97.85,98.03,26
20120501|2012-01-17 11:00,17,97.94,98.1,97.38,97.38,32
20120501|2012-01-17 11:30,17,97.43,97.49,96.5,96.95,48
20120501|2012-01-17 12:00,17,96.96,97.15,96.95,97.15,11
20120501|2012-01-17 12:30,17,97.14,97.43,97.14,97.43,8
20120501|2012-01-17 13:00,17,97.42,97.87,97.05,97.68,196
20120501|2012-01-17 20:00,18,97.62,97.62,97.32,97.32,4
20120501|2012-01-17 20:30,18,97.25,97.25,97.25,97.25,3
20120501|2012-01-17 21:00,18,97.25,97.25,97.25,97.25,2
20120501|2012-01-17 21:30,18,97.25,97.25,97.25,97.25,14
20120501|2012-01-18 01:00,18,97,97,96.97,96.97,9
20120501|2012-01-18 01:30,18,96.88,96.88,96.77,96.77,4
20120501|2012-01-18 02:00,18,96.73,96.73,96.73,96.73,1
20120501|2012-01-18 03:00,18,97,97.18,97,97.18,5
20120501|2012-01-18 03:30,18,97.34,97.4,97.34,97.4,8
20120501|2012-01-18 04:00,18,97.42,97.42,97.4,97.4,3
20120501|2012-01-18 04:30,18,97.28,97.28,97.21,97.21,5
20120501|2012-01-18 05:00,18,97.23,97.23,97.23,97.23,2
20120501|2012-01-18 06:00,18,97.14,97.15,97.14,97.15,9
20120501|2012-01-18 06:30,18,96.9,96.98,96.47,96.76,13
20120501|2012-01-18 07:00,18,96.51,96.51,95.95,95.95,41
20120501|2012-01-18 07:30,18,96.26,96.26,96.09,96.09,13
20120501|2012-01-18 08:00,18,96.09,96.12,95.94,96,81
20120501|2012-01-18 08:30,18,96.1,96.61,96.09,96.57,44
20120501|2012-01-18 09:00,18,96.65,97.27,96.42,97.27,82
20120501|2012-01-18 09:30,18,97.1,97.28,96.21,96.31,273
20120501|2012-01-18 10:00,18,96.5,97.01,96.37,96.51,46
20120501|2012-01-18 10:30,18,96.48,96.75,96.48,96.61,8
20120501|2012-01-18 11:00,18,96.5,96.57,96.32,96.54,77
20120501|2012-01-18 11:30,18,96.45,96.45,95.46,95.76,135
20120501|2012-01-18 12:00,18,95.76,96.13,95.76,95.83,19
20120501|2012-01-18 12:30,18,95.79,96.56,95.79,96.43,189
20120501|2012-01-18 13:00,18,96.38,97.4,96.34,97.33,479
20120501|2012-01-18 20:00,19,97.21,97.21,97.21,97.21,4
20120501|2012-01-19 01:00,19,96.81,96.81,96.76,96.76,2
20120501|2012-01-19 03:30,19,96.85,96.85,96.83,96.83,7
20120501|2012-01-19 04:00,19,96.62,96.62,96.56,96.6,4
20120501|2012-01-19 05:30,19,96.6,96.6,96.55,96.6,12
20120501|2012-01-19 06:00,19,96.53,96.6,96.53,96.6,10
20120501|2012-01-19 06:30,19,96.68,97.25,96.68,97.25,109
20120501|2012-01-19 07:00,19,97.23,97.25,97.15,97.16,19
20120501|2012-01-19 07:30,19,97.3,97.45,97.24,97.45,48
20120501|2012-01-19 08:00,19,97.28,97.43,97.28,97.4,4
20120501|2012-01-19 08:30,19,97.31,97.59,97.31,97.58,87
20120501|2012-01-19 09:00,19,97.5,97.54,97.43,97.52,64
20120501|2012-01-19 09:30,19,97.62,97.9,97.34,97.5,218
20120501|2012-01-19 10:00,19,97.59,97.9,97.52,97.78,58
20120501|2012-01-19 10:30,19,97.75,97.91,97.66,97.85,112
20120501|2012-01-19 11:00,19,97.88,98.25,97.81,98.16,166
20120501|2012-01-19 11:30,19,97.83,97.91,97.81,97.85,69
20120501|2012-01-19 12:00,19,97.85,97.89,97.81,97.81,22
20120501|2012-01-19 12:30,19,97.9,97.96,97.59,97.59,102
20120501|2012-01-19 13:00,19,97.73,98.05,97.55,97.91,181
20120501|2012-01-19 20:00,20,97.96,97.96,97.67,97.67,4
20120501|2012-01-19 21:00,20,97.8,97.89,97.76,97.89,7
20120501|2012-01-19 21:30,20,97.81,97.81,97.81,97.81,1
20120501|2012-01-19 22:00,20,97.8,97.8,97.8,97.8,2
20120501|2012-01-19 22:30,20,97.73,97.73,97.73,97.73,1
20120501|2012-01-19 23:30,20,97.7,97.7,97.7,97.7,1
20120501|2012-01-20 00:30,20,97.75,97.75,97.75,97.75,1
20120501|2012-01-20 01:30,20,97.71,97.71,97.71,97.71,5
20120501|2012-01-20 02:30,20,97.65,97.7,97.6,97.6,13
20120501|2012-01-20 03:00,20,97.62,97.71,97.62,97.71,5
20120501|2012-01-20 03:30,20,97.72,97.77,97.44,97.77,18
20120501|2012-01-20 06:30,20,97.64,97.65,97.63,97.65,3
20120501|2012-01-20 07:00,20,97.9,98,97.9,98,17
20120501|2012-01-20 07:30,20,98.12,98.35,98.12,98.32,56
20120501|2012-01-20 08:00,20,98.32,98.32,97.93,98.3,45
20120501|2012-01-20 09:00,20,98.02,98.16,98.02,98.12,6
20120501|2012-01-20 09:30,20,98.07,98.37,97.91,98.22,100
20120501|2012-01-20 10:00,20,98.17,98.22,98.1,98.19,81
20120501|2012-01-20 10:30,20,98.14,98.18,97.5,97.88,176
20120501|2012-01-20 11:00,20,97.88,97.91,97.85,97.86,51
20120501|2012-01-20 11:30,20,97.91,98.05,97.91,97.95,14
20120501|2012-01-20 12:00,20,98.04,98.3,98.02,98.1,123
20120501|2012-01-20 12:30,20,98.21,98.3,98.21,98.3,45
20120501|2012-01-20 13:00,20,98.32,98.68,98.3,98.63,273
20120501|2012-01-22 20:00,23,97,98.59,97,98.59,10
20120501|2012-01-22 23:00,23,98.4,98.4,98.4,98.4,1
20120501|2012-01-23 01:00,23,98.47,98.48,98.26,98.48,40
20120501|2012-01-23 01:30,23,98.37,98.49,98.37,98.49,16
20120501|2012-01-23 02:00,23,98.48,98.77,98.48,98.77,43
20120501|2012-01-23 02:30,23,98.82,98.83,98.82,98.83,13
20120501|2012-01-23 03:00,23,98.87,98.9,98.87,98.9,13
20120501|2012-01-23 03:30,23,98.89,98.89,98.87,98.87,8
20120501|2012-01-23 04:00,23,98.89,98.89,98.89,98.89,5
20120501|2012-01-23 04:30,23,98.83,98.88,98.77,98.88,29
20120501|2012-01-23 05:00,23,98.88,98.88,98.88,98.88,1
20120501|2012-01-23 06:00,23,98.8,98.8,98.8,98.8,8
20120501|2012-01-23 07:00,23,98.83,98.9,98.78,98.78,16
20120501|2012-01-23 07:30,23,98.87,98.88,98.78,98.85,16
20120501|2012-01-23 08:00,23,98.87,98.94,98.8,98.8,22
20120501|2012-01-23 08:30,23,98.8,98.86,98.8,98.82,37
20120501|2012-01-23 09:00,23,98.82,98.9,98.8,98.86,41
20120501|2012-01-23 09:30,23,98.82,98.9,98.39,98.67,189
20120501|2012-01-23 10:00,23,98.6,98.71,98.39,98.67,105
20120501|2012-01-23 10:30,23,98.6,98.67,98.36,98.36,24
20120501|2012-01-23 11:00,23,98.4,98.7,98.09,98.7,76
20120501|2012-01-23 11:30,23,98.7,98.96,98.59,98.94,115
20120501|2012-01-23 12:00,23,98.94,99,98.9,98.92,62
20120501|2012-01-23 12:30,23,98.92,98.98,98.85,98.85,34
20120501|2012-01-23 13:00,23,98.9,99.5,98.9,99.4,580
20120501|2012-01-23 20:00,24,99.15,99.15,99.12,99.12,9
20120501|2012-01-23 20:30,24,99.29,99.29,99.29,99.29,1
20120501|2012-01-23 23:30,24,99.29,99.29,99.29,99.29,3
20120501|2012-01-24 00:00,24,99.29,99.29,99.29,99.29,7
20120501|2012-01-24 01:00,24,99.34,99.35,99.34,99.34,18
20120501|2012-01-24 01:30,24,99.34,99.46,99.34,99.46,36
20120501|2012-01-24 02:00,24,99.46,99.47,99.44,99.47,16
20120501|2012-01-24 02:30,24,99.48,99.5,99.45,99.5,31
20120501|2012-01-24 03:00,24,99.48,99.52,99.47,99.5,29
20120501|2012-01-24 03:30,24,99.43,99.43,99.4,99.4,4
20120501|2012-01-24 04:00,24,99.36,99.38,99.36,99.38,4
20120501|2012-01-24 04:30,24,99.38,99.38,99.19,99.19,32
20120501|2012-01-24 05:00,24,99.16,99.16,99.16,99.16,2
20120501|2012-01-24 06:00,24,99.18,99.19,99.14,99.19,6
20120501|2012-01-24 06:30,24,99.18,99.18,99.18,99.18,1
20120501|2012-01-24 07:00,24,99.13,99.16,99.1,99.16,14
20120501|2012-01-24 07:30,24,99.04,99.04,98.75,98.76,19
20120501|2012-01-24 08:00,24,98.92,99.08,98.92,99.08,15
20120501|2012-01-24 08:30,24,99.02,99.09,99,99,63
20120501|2012-01-24 09:00,24,99.15,99.27,99.08,99.18,44
20120501|2012-01-24 09:30,24,99.18,99.54,99.18,99.45,310
20120501|2012-01-24 10:00,24,99.38,99.5,99.18,99.47,107
20120501|2012-01-24 10:30,24,99.46,99.52,99.41,99.49,136
20120501|2012-01-24 11:00,24,99.5,99.53,99.35,99.41,71
20120501|2012-01-24 11:30,24,99.39,99.39,99,99,210
20120501|2012-01-24 12:00,24,99,99.1,98.8,98.83,59
20120501|2012-01-24 12:30,24,98.82,98.82,97.41,97.74,245
20120501|2012-01-24 13:00,24,97.71,98.68,97.68,98.01,76
20120501|2012-01-24 20:00,25,98.4,98.4,98.1,98.1,19
20120501|2012-01-24 20:30,25,97.95,98,97.95,98,2
20120501|2012-01-24 21:00,25,97.79,97.79,97.74,97.74,19
20120501|2012-01-24 22:30,25,97.9,97.9,97.9,97.9,1
20120501|2012-01-24 23:30,25,97.9,97.9,97.88,97.88,9
20120501|2012-01-25 00:00,25,97.9,97.9,97.9,97.9,1
20120501|2012-01-25 01:00,25,97.99,97.99,97.99,97.99,3
20120501|2012-01-25 02:00,25,97.96,97.99,97.96,97.99,8
20120501|2012-01-25 02:30,25,98.04,98.05,98,98.05,17
20120501|2012-01-25 03:00,25,98.04,98.04,97.92,97.92,5
20120501|2012-01-25 03:30,25,97.9,97.9,97.8,97.8,27
20120501|2012-01-25 04:00,25,97.78,97.78,97.74,97.75,19
20120501|2012-01-25 04:30,25,97.85,98.03,97.85,98.03,20
20120501|2012-01-25 05:00,25,97.92,97.92,97.92,97.92,1
20120501|2012-01-25 05:30,25,97.92,97.92,97.87,97.87,13
20120501|2012-01-25 06:00,25,97.75,97.79,97.75,97.75,22
20120501|2012-01-25 06:30,25,97.73,97.73,97.57,97.57,20
20120501|2012-01-25 07:00,25,97.72,97.72,97.61,97.61,3
20120501|2012-01-25 07:30,25,97.72,97.72,97.57,97.65,63
20120501|2012-01-25 08:00,25,97.65,97.65,97.13,97.6,101
20120501|2012-01-25 08:30,25,97.35,97.39,96.75,97.26,106
20120501|2012-01-25 09:00,25,97.18,97.4,97.14,97.4,47
20120501|2012-01-25 09:30,25,97.29,97.31,96.74,97.09,235
20120501|2012-01-25 10:00,25,97.13,97.36,96.28,96.5,214
20120501|2012-01-25 10:30,25,96.52,96.87,96.35,96.82,53
20120501|2012-01-25 11:00,25,96.75,96.86,96.36,96.59,78
20120501|2012-01-25 11:30,25,96.48,96.65,96.33,96.49,123
20120501|2012-01-25 12:00,25,96.48,96.48,95.63,95.7,332
20120501|2012-01-25 12:30,25,95.66,95.81,95.05,95.81,209
20120501|2012-01-25 13:00,25,95.53,97.88,95.53,96.66,137
20120501|2012-01-25 20:00,26,97.03,97.1,96.74,96.75,51
20120501|2012-01-25 20:30,26,96.79,97.03,96.79,96.79,19
20120501|2012-01-25 21:30,26,96.48,96.48,96.35,96.35,7
20120501|2012-01-25 22:00,26,96,96,96,96,1
20120501|2012-01-26 01:00,26,96.86,96.89,96.86,96.88,44
20120501|2012-01-26 01:30,26,96.85,96.85,96.85,96.85,10
20120501|2012-01-26 02:00,26,96.91,96.91,96.9,96.91,12
20120501|2012-01-26 02:30,26,97.15,97.15,97.15,97.15,7
20120501|2012-01-26 03:00,26,97.08,97.15,97.03,97.03,18
20120501|2012-01-26 03:30,26,97.15,97.28,97.15,97.28,15
20120501|2012-01-26 04:00,26,97.3,97.36,97.24,97.36,21
20120501|2012-01-26 04:30,26,97.39,97.46,97.07,97.07,41
20120501|2012-01-26 05:00,26,97.15,97.2,97.15,97.2,3
20120501|2012-01-26 05:30,26,97.43,97.46,97.4,97.45,5
20120501|2012-01-26 06:00,26,97.46,97.5,97.46,97.5,3
20120501|2012-01-26 06:30,26,97.5,97.55,97.5,97.54,9
20120501|2012-01-26 07:00,26,97.55,97.67,97.55,97.67,23
20120501|2012-01-26 07:30,26,97.58,97.58,96.9,96.9,40
20120501|2012-01-26 08:00,26,97.5,97.66,97.5,97.66,14
20120501|2012-01-26 08:30,26,97.61,97.71,97.32,97.71,55
20120501|2012-01-26 09:00,26,97.61,97.85,97.6,97.68,61
20120501|2012-01-26 09:30,26,97.55,97.72,96.39,96.9,166
20120501|2012-01-26 10:00,26,97.06,97.06,96.1,96.54,164
20120501|2012-01-26 10:30,26,96.55,96.91,96.14,96.41,239
20120501|2012-01-26 11:00,26,96.47,96.47,95.8,95.8,199
20120501|2012-01-26 11:30,26,95.86,96.01,95.76,96.01,40
20120501|2012-01-26 12:00,26,96.08,96.08,95.81,96.07,59
20120501|2012-01-26 12:30,26,96.1,96.26,95.82,96.17,42
20120501|2012-01-26 13:00,26,96.29,96.31,95.71,96.31,138
20120501|2012-01-26 20:00,27,95.79,96.06,95.79,95.89,20
20120501|2012-01-26 20:30,27,95.89,96.03,95.89,96.03,9
20120501|2012-01-26 23:30,27,95.99,96.07,95.98,96.07,28
20120501|2012-01-27 00:00,27,96.07,96.14,96.07,96.14,16
20120501|2012-01-27 00:30,27,96.14,96.23,96.14,96.23,40
20120501|2012-01-27 01:00,27,96.03,96.03,96.03,96.03,1
20120501|2012-01-27 01:30,27,96.07,96.08,96.07,96.08,2
20120501|2012-01-27 02:00,27,96.18,96.18,96.18,96.18,1
20120501|2012-01-27 02:30,27,96.25,96.27,96.25,96.27,27
20120501|2012-01-27 03:00,27,96.33,96.33,96.33,96.33,2
20120501|2012-01-27 03:30,27,96.36,96.4,96.36,96.4,10
20120501|2012-01-27 04:30,27,96.43,96.43,96.43,96.43,9
20120501|2012-01-27 05:00,27,96.37,96.37,96.27,96.27,2
20120501|2012-01-27 05:30,27,96.38,96.43,96.38,96.43,7
20120501|2012-01-27 06:00,27,96.41,96.41,96.35,96.35,2
20120501|2012-01-27 06:30,27,96.35,96.39,96.35,96.39,2
20120501|2012-01-27 07:00,27,96.41,96.41,96.41,96.41,2
20120501|2012-01-27 07:30,27,96,96,95.83,95.85,64
20120501|2012-01-27 08:00,27,95.96,96.07,95.96,96,14
20120501|2012-01-27 08:30,27,96,96.48,96,96.29,52
20120501|2012-01-27 09:00,27,96.29,96.72,96.29,96.72,87
20120501|2012-01-27 09:30,27,96.65,96.9,96.19,96.57,169
20120501|2012-01-27 10:00,27,96.51,96.51,96.2,96.33,33
20120501|2012-01-27 10:30,27,96.43,96.57,96.43,96.55,41
20120501|2012-01-27 11:00,27,96.47,96.47,96.21,96.21,49
20120501|2012-01-27 11:30,27,96.25,96.29,96.07,96.13,108
20120501|2012-01-27 12:00,27,96.16,96.27,95.97,95.99,122
20120501|2012-01-27 12:30,27,96.04,96.27,96.04,96.23,67
20120501|2012-01-27 13:00,27,96.12,96.47,95.98,96.4,258
20120501|2012-01-29 20:00,30,96.63,96.72,96.38,96.72,53
20120501|2012-01-29 20:30,30,96.72,96.8,96.66,96.66,32
20120501|2012-01-29 21:00,30,96.72,96.73,96.6,96.73,26
20120501|2012-01-29 21:30,30,96.6,96.6,96.6,96.6,9
20120501|2012-01-29 22:00,30,96.59,96.59,96.58,96.59,6
20120501|2012-01-29 22:30,30,96.54,96.54,96.54,96.54,1
20120501|2012-01-29 23:30,30,96.65,96.65,96.44,96.6,20
20120501|2012-01-30 00:00,30,96.6,96.68,96.6,96.6,14
20120501|2012-01-30 00:30,30,96.7,96.73,96.61,96.61,13
20120501|2012-01-30 01:00,30,96.61,96.61,96.5,96.5,6
20120501|2012-01-30 02:30,30,96.59,96.59,96.59,96.59,1
20120501|2012-01-30 03:00,30,96.6,96.6,96.45,96.55,8
20120501|2012-01-30 03:30,30,96.5,96.5,96.45,96.45,20
20120501|2012-01-30 04:00,30,96.41,96.41,96.41,96.41,1
20120501|2012-01-30 04:30,30,96.49,96.49,96.49,96.49,2
20120501|2012-01-30 05:00,30,96.43,96.43,96.43,96.43,3
20120501|2012-01-30 05:30,30,96.48,96.49,96.48,96.49,6
20120501|2012-01-30 06:00,30,96.49,96.5,96.49,96.5,11
20120501|2012-01-30 06:30,30,96.5,96.5,96.41,96.41,9
20120501|2012-01-30 07:00,30,96.4,96.4,96.14,96.15,20
20120501|2012-01-30 07:30,30,96.15,96.15,96.15,96.15,7
20120501|2012-01-30 08:00,30,96.15,96.23,96.15,96.21,7
20120501|2012-01-30 08:30,30,96.16,96.16,95.84,95.89,58
20120501|2012-01-30 09:00,30,95.86,95.87,95.35,95.4,151
20120501|2012-01-30 09:30,30,95.48,95.75,95.33,95.64,121
20120501|2012-01-30 10:00,30,95.4,95.56,95.32,95.39,46
20120501|2012-01-30 10:30,30,95.3,95.52,95.29,95.4,50
20120501|2012-01-30 11:00,30,95.33,95.35,95.07,95.07,268
20120501|2012-01-30 11:30,30,95.07,95.66,94.94,95.02,374
20120501|2012-01-30 12:00,30,94.96,95.1,94.82,94.97,171
20120501|2012-01-30 12:30,30,94.89,95,94.82,94.95,41
20120501|2012-01-30 13:00,30,94.98,95.52,94.81,95.44,107
20120501|2012-01-30 20:00,31,95,95.35,95,95.35,121
20120501|2012-01-30 20:30,31,95.4,95.63,95.4,95.63,18
20120501|2012-01-30 21:00,31,95.73,95.75,95.66,95.66,21
20120501|2012-01-30 21:30,31,95.75,95.75,95.75,95.75,17
20120501|2012-01-30 22:00,31,95.61,95.61,95.61,95.61,1
20120501|2012-01-30 23:30,31,95.84,95.92,95.83,95.92,56
20120501|2012-01-31 00:00,31,95.73,95.94,95.7,95.94,30
20120501|2012-01-31 00:30,31,95.87,95.94,95.76,95.76,39
20120501|2012-01-31 01:00,31,95.76,95.86,95.75,95.86,7
20120501|2012-01-31 01:30,31,95.78,95.78,95.72,95.72,6
20120501|2012-01-31 02:00,31,95.79,95.79,95.78,95.78,13
20120501|2012-01-31 02:30,31,95.76,95.84,95.76,95.8,21
20120501|2012-01-31 03:00,31,95.77,95.77,95.71,95.71,20
20120501|2012-01-31 03:30,31,95.77,95.77,95.68,95.68,9
20120501|2012-01-31 04:00,31,95.67,95.67,95.63,95.63,6
20120501|2012-01-31 04:30,31,95.67,95.81,95.67,95.81,17
20120501|2012-01-31 05:00,31,95.81,95.81,95.81,95.81,8
20120501|2012-01-31 05:30,31,95.81,95.81,95.71,95.71,2
20120501|2012-01-31 06:00,31,95.8,95.81,95.67,95.67,10
20120501|2012-01-31 06:30,31,95.62,95.75,95.61,95.75,8
20120501|2012-01-31 07:00,31,95.81,95.81,95.45,95.58,87
20120501|2012-01-31 07:30,31,95.52,95.7,95.52,95.7,6
20120501|2012-01-31 08:00,31,95.6,95.78,95.56,95.71,36
20120501|2012-01-31 08:30,31,95.64,95.64,95.45,95.54,93
20120501|2012-01-31 09:00,31,95.44,95.44,94.98,95.07,317
20120501|2012-01-31 09:30,31,95.12,95.57,94.97,95.32,261
20120501|2012-01-31 10:00,31,95.28,95.28,95.03,95.1,57
20120501|2012-01-31 10:30,31,95.11,95.12,95.01,95.05,240
20120501|2012-01-31 11:00,31,95.03,95.05,94.62,94.75,447
20120501|2012-01-31 11:30,31,94.7,94.9,94.66,94.72,95
20120501|2012-01-31 12:00,31,94.65,94.9,94.48,94.57,214
20120501|2012-01-31 12:30,31,94.57,94.58,94.4,94.57,77
20120501|2012-01-31 13:00,31,94.58,94.65,94.4,94.65,262
20120501|2012-01-31 20:00,1,94.5,95.13,94.44,94.81,120
20120501|2012-01-31 20:30,1,94.91,95.2,94.91,95.2,36
20120501|2012-01-31 21:00,1,95.2,95.52,95.1,95.49,82
20120501|2012-01-31 21:30,1,95.49,95.49,95.29,95.29,8
20120501|2012-01-31 22:30,1,95.47,95.47,95.47,95.47,3
20120501|2012-01-31 23:00,1,95.28,95.28,95.19,95.19,7
20120501|2012-01-31 23:30,1,95.26,95.29,95.26,95.29,12
20120501|2012-02-01 00:00,1,95.34,95.4,95.26,95.28,78
20120501|2012-02-01 00:30,1,95.19,95.19,94.97,95,35
20120501|2012-02-01 01:00,1,94.97,95.1,94.9,94.95,61
20120501|2012-02-01 01:30,1,94.8,94.85,94.69,94.85,82
20120501|2012-02-01 02:00,1,94.89,95.07,94.89,95.01,33
20120501|2012-02-01 02:30,1,95.17,95.17,95.17,95.17,8
20120501|2012-02-01 03:00,1,95,95.12,95,95.05,40
20120501|2012-02-01 03:30,1,95.05,95.05,95,95,28
20120501|2012-02-01 04:00,1,95,95,94.8,94.98,12
20120501|2012-02-01 04:30,1,94.98,95.08,94.98,95,25
20120501|2012-02-01 05:00,1,95.16,95.16,95.1,95.1,4
20120501|2012-02-01 05:30,1,95,95.14,94.98,95.14,6
20120501|2012-02-01 06:30,1,95.09,95.1,95.09,95.1,3
20120501|2012-02-01 07:00,1,95,95.04,94.86,94.95,32
20120501|2012-02-01 07:30,1,95.12,95.12,94.88,94.88,41
20120501|2012-02-01 08:00,1,94.91,95.25,94.87,95.25,27
20120501|2012-02-01 08:30,1,95.26,95.4,95.21,95.3,64
20120501|2012-02-01 09:00,1,95.38,95.43,95.02,95.06,141
20120501|2012-02-01 09:30,1,95.16,95.41,94.64,95.02,505
20120501|2012-02-01 10:00,1,95.02,95.19,94.7,94.74,237
20120501|2012-02-01 10:30,1,94.71,94.9,94.7,94.84,101
20120501|2012-02-01 11:00,1,94.78,94.8,94.63,94.76,99
20120501|2012-02-01 11:30,1,94.76,94.86,94.6,94.86,83
20120501|2012-02-01 12:00,1,94.74,94.8,94.6,94.64,91
20120501|2012-02-01 12:30,1,94.7,94.77,94.6,94.6,13
20120501|2012-02-01 13:00,1,94.6,94.9,94.52,94.68,240
20120501|2012-02-01 20:00,2,94.93,94.99,94.8,94.8,7
20120501|2012-02-01 20:30,2,94.91,94.95,94.8,94.8,13
20120501|2012-02-01 21:00,2,94.8,94.93,94.8,94.89,8
20120501|2012-02-01 21:30,2,94.87,94.87,94.8,94.87,7
20120501|2012-02-01 22:30,2,94.86,94.86,94.86,94.86,2
20120501|2012-02-01 23:00,2,94.86,94.93,94.86,94.93,4
20120501|2012-02-01 23:30,2,94.96,95.19,94.96,95.19,44
20120501|2012-02-02 00:00,2,95.19,95.2,95.12,95.12,31
20120501|2012-02-02 00:30,2,95.13,95.26,95.05,95.25,69
20120501|2012-02-02 01:00,2,95.21,95.21,95.21,95.21,1
20120501|2012-02-02 01:30,2,95.15,95.16,95.15,95.15,6
20120501|2012-02-02 02:00,2,95.15,95.15,95.15,95.15,16
20120501|2012-02-02 02:30,2,95.15,95.19,95.15,95.19,7
20120501|2012-02-02 03:00,2,95.15,95.18,95.1,95.17,13
20120501|2012-02-02 03:30,2,95.15,95.15,95.14,95.15,32
20120501|2012-02-02 04:00,2,95.15,95.2,95,95,41
20120501|2012-02-02 04:30,2,95.18,95.18,95.01,95.06,5
20120501|2012-02-02 05:00,2,95.02,95.14,95.02,95.14,2
20120501|2012-02-02 06:00,2,95.07,95.11,95.07,95.11,2
20120501|2012-02-02 06:30,2,95.08,95.08,94.92,94.92,9
20120501|2012-02-02 07:00,2,94.92,95.02,94.8,94.8,19
20120501|2012-02-02 07:30,2,94.9,94.9,94.57,94.77,140
20120501|2012-02-02 08:00,2,94.77,94.83,94.51,94.8,79
20120501|2012-02-02 08:30,2,94.87,94.87,94.54,94.87,103
20120501|2012-02-02 09:00,2,94.87,95.9,94.87,95.4,687
20120501|2012-02-02 09:30,2,95.4,95.63,95.13,95.32,449
20120501|2012-02-02 10:00,2,95.38,95.4,95,95,156
20120501|2012-02-02 10:30,2,95,95.15,94.9,95,85
20120501|2012-02-02 11:00,2,94.94,94.94,94.71,94.71,110
20120501|2012-02-02 11:30,2,94.71,94.78,94.12,94.78,515
20120501|2012-02-02 12:00,2,94.75,95.2,94.75,95,315
20120501|2012-02-02 12:30,2,94.84,95.14,94.84,95.02,87
20120501|2012-02-02 13:00,2,95,96.13,94.99,96,757
20120501|2012-02-02 20:00,3,95.9,96.39,95.51,95.9,64
20120501|2012-02-02 20:30,3,95.82,95.96,95.82,95.96,4
20120501|2012-02-02 21:00,3,95.99,96.2,95.99,96.18,16
20120501|2012-02-02 23:00,3,96.28,96.31,96.28,96.31,3
20120501|2012-02-02 23:30,3,96.23,96.35,96.22,96.3,6
20120501|2012-02-03 00:00,3,96.36,96.36,96.3,96.3,6
20120501|2012-02-03 00:30,3,96.39,96.39,96.39,96.39,2
20120501|2012-02-03 01:00,3,96.41,96.41,96.4,96.4,3
20120501|2012-02-03 01:30,3,96.4,96.4,96.33,96.33,3
20120501|2012-02-03 02:00,3,96.3,96.33,96.29,96.31,25
20120501|2012-02-03 02:30,3,96.31,96.43,96.31,96.43,15
20120501|2012-02-03 03:00,3,96.3,96.32,96.3,96.32,2
20120501|2012-02-03 03:30,3,96.36,96.37,96.32,96.32,6
20120501|2012-02-03 04:00,3,96.33,96.4,96.33,96.37,13
20120501|2012-02-03 04:30,3,96.4,96.84,96.4,96.63,121
20120501|2012-02-03 05:00,3,96.71,96.84,96.69,96.69,14
20120501|2012-02-03 05:30,3,96.76,96.76,96.6,96.7,26
20120501|2012-02-03 06:00,3,96.68,96.7,96.59,96.59,12
20120501|2012-02-03 06:30,3,96.68,96.71,96.6,96.6,13
20120501|2012-02-03 07:00,3,96.62,96.75,96.6,96.6,21
20120501|2012-02-03 07:30,3,96.65,97.26,96.65,97.1,206
20120501|2012-02-03 08:00,3,97.14,97.4,96.96,97.19,136
20120501|2012-02-03 08:30,3,97.19,97.51,97,97.46,171
20120501|2012-02-03 09:00,3,97.42,97.5,97.33,97.38,133
20120501|2012-02-03 09:30,3,97.45,98.56,97.35,98.09,538
20120501|2012-02-03 10:00,3,98.16,98.16,97.57,97.7,159
20120501|2012-02-03 10:30,3,97.67,97.92,97.47,97.7,79
20120501|2012-02-03 11:00,3,97.35,97.35,97.16,97.25,85
20120501|2012-02-03 11:30,3,97.22,97.3,97.05,97.05,87
20120501|2012-02-03 12:00,3,97.05,97.67,97,97.5,219
20120501|2012-02-03 12:30,3,97.5,97.5,97.13,97.3,64
20120501|2012-02-03 13:00,3,97.3,97.77,97.2,97.71,148
20120501|2012-02-05 20:00,6,98,98,97.22,97.22,190
20120501|2012-02-05 20:30,6,97.25,97.91,97.25,97.75,44
20120501|2012-02-05 21:00,6,97.75,98,97.75,98,88
20120501|2012-02-05 21:30,6,98,98,97.98,98,39
20120501|2012-02-05 22:30,6,98,98,98,98,1
20120501|2012-02-05 23:30,6,97.99,98.14,97.99,98.1,39
20120501|2012-02-06 00:00,6,98.1,98.21,98.1,98.21,55
20120501|2012-02-06 00:30,6,98.21,98.26,98.21,98.26,82
20120501|2012-02-06 01:00,6,98.26,98.36,98.26,98.3,62
20120501|2012-02-06 01:30,6,98.3,98.37,98.3,98.37,5
20120501|2012-02-06 02:00,6,98.33,98.38,98.3,98.3,16
20120501|2012-02-06 02:30,6,98.28,98.28,98.2,98.2,19
20120501|2012-02-06 03:00,6,98.2,98.2,98.19,98.19,26
20120501|2012-02-06 03:30,6,98.19,98.31,98.12,98.31,33
20120501|2012-02-06 04:00,6,98.18,98.2,98.12,98.2,36
20120501|2012-02-06 04:30,6,98.25,98.25,98.15,98.2,17
20120501|2012-02-06 05:00,6,98.15,98.2,98.1,98.2,20
20120501|2012-02-06 05:30,6,98.13,98.13,98,98,28
20120501|2012-02-06 06:00,6,98,98,98,98,13
20120501|2012-02-06 06:30,6,98.04,98.07,98,98.06,28
20120501|2012-02-06 07:00,6,98.01,98.02,97.9,97.98,90
20120501|2012-02-06 07:30,6,98.03,98.35,97.95,98.2,102
20120501|2012-02-06 08:00,6,98.2,98.2,97.85,97.9,106
20120501|2012-02-06 08:30,6,97.9,98.04,97.7,97.9,187
20120501|2012-02-06 09:00,6,97.9,98,97.85,98,108
20120501|2012-02-06 09:30,6,98.05,98.25,97.85,98.02,270
20120501|2012-02-06 10:00,6,98.04,98.5,97.93,98.2,729
20120501|2012-02-06 10:30,6,98.22,98.26,98,98.05,259
20120501|2012-02-06 11:00,6,98.08,98.17,97.9,98.17,63
20120501|2012-02-06 11:30,6,98.14,98.14,97.9,98.08,25
20120501|2012-02-06 12:00,6,97.97,98,97.38,97.46,141
20120501|2012-02-06 12:30,6,97.53,97.62,97.47,97.58,36
20120501|2012-02-06 13:00,6,97.54,98.03,97.54,97.75,370
20120501|2012-02-06 20:00,7,98,98.5,97.81,98.3,289
20120501|2012-02-06 20:30,7,98.2,98.2,98.06,98.11,23
20120501|2012-02-06 21:00,7,98.18,98.19,97.8,97.8,150
20120501|2012-02-06 21:30,7,97.78,97.78,97.64,97.7,26
20120501|2012-02-06 22:00,7,97.7,97.72,97.7,97.72,37
20120501|2012-02-06 22:30,7,97.86,97.86,97.66,97.66,5
20120501|2012-02-06 23:30,7,97.76,97.76,97.69,97.69,7
20120501|2012-02-07 00:00,7,97.71,97.71,97.71,97.71,3
20120501|2012-02-07 00:30,7,97.69,97.73,97.67,97.7,11
20120501|2012-02-07 01:00,7,97.7,97.71,97.7,97.71,17
20120501|2012-02-07 01:30,7,97.71,97.75,97.64,97.64,35
20120501|2012-02-07 02:00,7,97.64,97.64,97.64,97.64,1
20120501|2012-02-07 02:30,7,97.56,97.56,97.56,97.56,1
20120501|2012-02-07 03:00,7,97.55,97.59,97.55,97.55,15
20120501|2012-02-07 03:30,7,97.6,97.64,97.6,97.64,6
20120501|2012-02-07 04:00,7,97.58,97.59,97.58,97.59,7
20120501|2012-02-07 04:30,7,97.57,97.57,97.48,97.48,22
20120501|2012-02-07 05:00,7,97.41,97.41,97.09,97.09,37
20120501|2012-02-07 05:30,7,97.1,97.15,97.1,97.15,3
20120501|2012-02-07 06:00,7,97.1,97.1,96.76,96.84,106
20120501|2012-02-07 06:30,7,96.84,96.85,96.33,96.56,167
20120501|2012-02-07 07:00,7,96.57,96.66,96.4,96.62,26
20120501|2012-02-07 07:30,7,96.66,97.01,96.66,96.86,82
20120501|2012-02-07 08:00,7,96.85,97.05,96.75,96.75,94
20120501|2012-02-07 08:30,7,96.75,96.75,96.5,96.51,210
20120501|2012-02-07 09:00,7,96.49,96.69,96.4,96.5,196
20120501|2012-02-07 09:30,7,96.47,96.52,96.09,96.16,517
20120501|2012-02-07 10:00,7,96.2,96.76,96.11,96.72,212
20120501|2012-02-07 10:30,7,96.76,96.89,96.61,96.63,98
20120501|2012-02-07 11:00,7,96.56,96.79,96.34,96.75,143
20120501|2012-02-07 11:30,7,96.74,96.9,96.54,96.6,206
20120501|2012-02-07 12:00,7,96.51,96.54,96.3,96.4,181
20120501|2012-02-07 12:30,7,96.37,96.4,96.05,96.13,318
20120501|2012-02-07 13:00,7,96.15,96.26,95.9,96.06,666
20120501|2012-02-07 20:00,8,96.23,96.63,96.12,96.53,297
20120501|2012-02-07 20:30,8,96.54,96.6,96.53,96.6,42
20120501|2012-02-07 21:00,8,96.58,96.72,96.55,96.72,17
20120501|2012-02-07 21:30,8,96.59,96.7,96.57,96.57,6
20120501|2012-02-07 22:00,8,96.57,96.57,96.57,96.57,1
20120501|2012-02-07 22:30,8,96.56,96.56,96.56,96.56,1
20120501|2012-02-07 23:30,8,96.59,96.75,96.55,96.61,42
20120501|2012-02-08 00:00,8,96.59,96.75,96.56,96.62,22
20120501|2012-02-08 00:30,8,96.69,96.79,96.62,96.62,14
20120501|2012-02-08 01:00,8,96.75,96.78,96.7,96.7,33
20120501|2012-02-08 01:30,8,96.69,96.77,96.69,96.77,6
20120501|2012-02-08 02:00,8,96.78,96.88,96.77,96.84,46
20120501|2012-02-08 02:30,8,96.88,97.01,96.76,97,116
20120501|2012-02-08 03:00,8,97,97.1,97,97.1,28
20120501|2012-02-08 03:30,8,97.09,97.1,97,97,54
20120501|2012-02-08 04:00,8,97,97.02,96.95,97.02,15
20120501|2012-02-08 04:30,8,96.93,97.07,96.92,97.07,14
20120501|2012-02-08 05:00,8,96.89,96.89,96.8,96.8,4
20120501|2012-02-08 05:30,8,96.87,97.01,96.87,97,9
20120501|2012-02-08 06:00,8,97,97,96.91,96.91,18
20120501|2012-02-08 06:30,8,96.91,96.91,96.62,96.85,51
20120501|2012-02-08 07:00,8,96.85,97,96.54,96.83,99
20120501|2012-02-08 07:30,8,96.9,97.18,96.89,97,62
20120501|2012-02-08 08:00,8,96.95,96.98,96.71,96.77,74
20120501|2012-02-08 08:30,8,96.79,96.95,96.42,96.95,144
20120501|2012-02-08 09:00,8,96.96,97.15,96.6,96.9,140
20120501|2012-02-08 09:30,8,96.94,96.94,95.65,96.05,768
20120501|2012-02-08 10:00,8,96.04,96.17,95.96,95.97,233
20120501|2012-02-08 10:30,8,95.95,96.28,95.93,96.03,117
20120501|2012-02-08 11:00,8,95.97,96.01,95.82,95.85,110
20120501|2012-02-08 11:30,8,95.82,95.84,95.55,95.62,159
20120501|2012-02-08 12:00,8,95.51,95.51,95.32,95.36,173
20120501|2012-02-08 12:30,8,95.4,95.83,95.26,95.83,167
20120501|2012-02-08 13:00,8,95.83,95.97,95.1,95.21,370
20120501|2012-02-08 20:00,9,96,96.07,95.65,95.96,234
20120501|2012-02-08 20:30,9,95.96,96.07,95.94,95.99,72
20120501|2012-02-08 21:00,9,95.99,96.04,95.99,96.04,22
20120501|2012-02-08 21:30,9,95.86,95.86,95.85,95.85,33
20120501|2012-02-08 22:00,9,95.84,95.89,95.84,95.89,2
20120501|2012-02-08 22:30,9,95.84,95.85,95.84,95.85,12
20120501|2012-02-08 23:00,9,95.86,95.86,95.86,95.86,3
20120501|2012-02-08 23:30,9,95.86,95.86,95.85,95.85,22
20120501|2012-02-09 00:00,9,95.84,95.84,95.8,95.8,3
20120501|2012-02-09 00:30,9,95.54,95.65,95.5,95.65,55
20120501|2012-02-09 01:00,9,95.58,95.65,95.58,95.59,23
20120501|2012-02-09 01:30,9,95.57,95.57,95.52,95.52,16
20120501|2012-02-09 02:00,9,95.51,95.51,95.4,95.5,18
20120501|2012-02-09 02:30,9,95.5,95.54,95.5,95.54,6
20120501|2012-02-09 03:00,9,95.5,95.5,95.2,95.21,6
20120501|2012-02-09 03:30,9,95.21,95.35,95.2,95.27,34
20120501|2012-02-09 04:00,9,95.19,95.26,95.16,95.26,17
20120501|2012-02-09 04:30,9,95.25,95.35,95.25,95.25,15
20120501|2012-02-09 05:00,9,95.35,95.37,95.3,95.3,22
20120501|2012-02-09 05:30,9,95.3,95.32,95.24,95.24,10
20120501|2012-02-09 06:00,9,95.31,95.31,95.31,95.31,2
20120501|2012-02-09 06:30,9,95.2,95.3,95.18,95.25,42
20120501|2012-02-09 07:00,9,95.25,95.38,95.2,95.25,58
20120501|2012-02-09 07:30,9,95.25,95.25,94.55,95,608
20120501|2012-02-09 08:00,9,95,95.28,94.93,95.23,196
20120501|2012-02-09 08:30,9,95.19,95.2,94.85,94.93,101
20120501|2012-02-09 09:00,9,94.87,94.9,94.62,94.62,270
20120501|2012-02-09 09:30,9,94.62,94.75,94.17,94.25,1462
20120501|2012-02-09 10:00,9,94.2,94.2,93.6,93.6,1046
20120501|2012-02-09 10:30,9,93.63,93.66,93.41,93.41,595
20120501|2012-02-09 11:00,9,93.41,93.44,93.15,93.15,857
20120501|2012-02-09 11:30,9,93.15,93.2,92.98,93,916
20120501|2012-02-09 12:00,9,92.98,93.01,92.69,92.73,760
20120501|2012-02-09 12:30,9,92.72,92.75,91.81,91.84,1764
20120501|2012-02-09 13:00,9,91.84,92.1,91.81,91.93,959
20120501|2012-02-09 20:00,10,93.49,93.49,92.55,92.93,377
20120501|2012-02-09 20:30,10,92.93,92.97,92.85,92.97,180
20120501|2012-02-09 21:00,10,92.97,92.97,92.91,92.96,43
20120501|2012-02-09 21:30,10,92.98,93,92.91,92.91,9
20120501|2012-02-09 22:00,10,92.88,92.93,92.87,92.88,14
20120501|2012-02-09 22:30,10,92.98,92.98,92.98,92.98,17
20120501|2012-02-09 23:00,10,92.87,92.98,92.81,92.89,10
20120501|2012-02-09 23:30,10,92.97,92.98,92.88,92.97,71
20120501|2012-02-10 00:00,10,92.97,92.99,92.88,92.99,34
20120501|2012-02-10 00:30,10,92.96,93.08,92.82,92.82,67
20120501|2012-02-10 01:30,10,92.83,92.88,92.8,92.8,19
20120501|2012-02-10 02:00,10,92.8,92.8,92.54,92.54,60
20120501|2012-02-10 02:30,10,92.75,92.77,92.54,92.77,33
20120501|2012-02-10 03:00,10,92.62,92.8,92.6,92.6,73
20120501|2012-02-10 03:30,10,92.6,93.03,92.41,92.83,251
20120501|2012-02-10 04:00,10,92.83,92.83,92.69,92.69,30
20120501|2012-02-10 04:30,10,92.69,92.69,92.56,92.63,17
20120501|2012-02-10 05:00,10,92.69,92.69,92.02,92.27,144
20120501|2012-02-10 05:30,10,92.04,92.22,92.02,92.08,70
20120501|2012-02-10 06:00,10,92.1,92.2,92.07,92.12,53
20120501|2012-02-10 06:30,10,92.08,92.15,92.06,92.15,53
20120501|2012-02-10 07:00,10,92.15,92.15,91.95,92,160
20120501|2012-02-10 07:30,10,92.01,92.1,91.62,91.7,429
20120501|2012-02-10 08:00,10,91.7,92.01,91.62,92.01,410
20120501|2012-02-10 08:30,10,92.04,92.98,92.04,92.61,282
20120501|2012-02-10 09:00,10,92.61,92.67,92.17,92.66,174
20120501|2012-02-10 09:30,10,92.56,92.7,92.02,92.43,763
20120501|2012-02-10 10:00,10,92.41,92.51,92.01,92.4,382
20120501|2012-02-10 10:30,10,92.42,92.62,92.06,92.19,256
20120501|2012-02-10 11:00,10,92.22,92.38,92.03,92.03,146
20120501|2012-02-10 11:30,10,92.03,92.1,91.85,91.98,289
20120501|2012-02-10 12:00,10,91.98,92.08,91.91,91.98,98
20120501|2012-02-10 12:30,10,91.98,92.02,91.76,91.76,328
20120501|2012-02-10 13:00,10,91.75,92.36,91.68,92.33,817
20120501|2012-02-12 20:00,13,92.14,92.53,92.12,92.4,250
20120501|2012-02-12 20:30,13,92.44,92.44,92.32,92.41,93
20120501|2012-02-12 21:00,13,92.44,92.5,92.38,92.44,17
20120501|2012-02-12 21:30,13,92.5,92.71,92.5,92.71,6
20120501|2012-02-12 22:00,13,92.65,92.83,92.65,92.78,6
20120501|2012-02-12 23:00,13,92.89,93.07,92.87,92.99,26
20120501|2012-02-12 23:30,13,92.92,93,92.92,93,7
20120501|2012-02-13 00:00,13,93,93.12,92.93,92.97,75
20120501|2012-02-13 00:30,13,92.98,93.1,92.97,92.98,51
20120501|2012-02-13 01:00,13,92.98,92.98,92.9,92.9,6
20120501|2012-02-13 01:30,13,92.88,93,92.72,92.72,36
20120501|2012-02-13 02:00,13,92.85,93.46,92.85,93.46,149
20120501|2012-02-13 02:30,13,93.46,93.49,93.24,93.28,35
20120501|2012-02-13 03:00,13,93.32,93.46,93.32,93.4,30
20120501|2012-02-13 03:30,13,93.47,93.7,93.4,93.7,58
20120501|2012-02-13 04:00,13,93.6,93.6,93.4,93.46,37
20120501|2012-02-13 04:30,13,93.49,94,93.49,94,165
20120501|2012-02-13 05:00,13,94,94.18,93.97,94.08,94
20120501|2012-02-13 05:30,13,94,94.1,93.82,93.82,36
20120501|2012-02-13 06:00,13,93.69,93.71,93.49,93.49,49
20120501|2012-02-13 06:30,13,93.49,93.59,93.48,93.59,34
20120501|2012-02-13 07:00,13,93.57,93.57,93.35,93.35,46
20120501|2012-02-13 07:30,13,93.44,93.57,93.39,93.57,64
20120501|2012-02-13 08:00,13,93.58,93.66,93.43,93.44,104
20120501|2012-02-13 08:30,13,93.54,93.54,92.89,93.03,280
20120501|2012-02-13 09:00,13,93.03,93.03,92.4,92.59,387
20120501|2012-02-13 09:30,13,92.58,92.94,91.78,92.94,1434
20120501|2012-02-13 10:00,13,92.92,92.96,92.53,92.8,613
20120501|2012-02-13 10:30,13,92.8,92.84,92.69,92.7,178
20120501|2012-02-13 11:00,13,92.7,92.7,92.3,92.39,282
20120501|2012-02-13 11:30,13,92.43,92.47,92.3,92.31,78
20120501|2012-02-13 12:00,13,92.34,92.43,92.3,92.43,46
20120501|2012-02-13 12:30,13,92.5,92.81,92.5,92.69,148
20120501|2012-02-13 13:00,13,92.7,93.12,92.39,92.8,549
20120501|2012-02-13 20:00,14,92.6,92.91,92.58,92.91,87
20120501|2012-02-13 20:30,14,92.75,92.8,92.7,92.8,11
20120501|2012-02-13 21:00,14,92.8,92.89,92.8,92.89,2
20120501|2012-02-13 21:30,14,92.82,92.82,92.82,92.82,2
20120501|2012-02-13 22:00,14,92.79,92.79,92.79,92.79,1
20120501|2012-02-13 22:30,14,92.8,92.8,92.7,92.7,4
20120501|2012-02-13 23:00,14,92.7,92.7,92.7,92.7,3
20120501|2012-02-13 23:30,14,92.7,92.7,92.55,92.7,28
20120501|2012-02-14 00:00,14,92.65,92.7,92.55,92.62,55
20120501|2012-02-14 01:00,14,92.7,92.7,92.55,92.55,11
20120501|2012-02-14 01:30,14,92.57,92.76,92.55,92.55,12
20120501|2012-02-14 02:00,14,92.55,92.55,92.02,92.02,149
20120501|2012-02-14 02:30,14,92.18,92.5,92.18,92.5,5
20120501|2012-02-14 03:00,14,92.5,92.75,92.5,92.75,63
20120501|2012-02-14 03:30,14,92.6,93.05,92.6,93,63
20120501|2012-02-14 04:00,14,92.97,93.04,92.95,93,17
20120501|2012-02-14 04:30,14,93,93.03,92.95,93.02,14
20120501|2012-02-14 05:00,14,93.03,93.03,92.96,92.96,39
20120501|2012-02-14 05:30,14,92.96,93.06,92.9,93.05,97
20120501|2012-02-14 06:00,14,93.05,93.09,93.05,93.05,83
20120501|2012-02-14 06:30,14,93.05,93.06,92.76,92.91,86
20120501|2012-02-14 07:00,14,92.79,92.81,92.35,92.47,122
20120501|2012-02-14 07:30,14,92.41,92.41,92.21,92.3,104
20120501|2012-02-14 08:00,14,92.34,92.48,92.29,92.34,97
20120501|2012-02-14 08:30,14,92.34,92.36,92.06,92.08,206
20120501|2012-02-14 09:00,14,92.1,92.57,92.07,92.44,340
20120501|2012-02-14 09:30,14,92.52,92.8,92.02,92.02,1156
20120501|2012-02-14 10:00,14,92.02,92.14,91.96,92.06,530
20120501|2012-02-14 10:30,14,92.09,92.41,92.09,92.15,297
20120501|2012-02-14 11:00,14,92.14,92.58,92.12,92.58,244
20120501|2012-02-14 11:30,14,92.56,92.59,92.42,92.45,188
20120501|2012-02-14 12:00,14,92.44,92.67,92.33,92.43,211
20120501|2012-02-14 12:30,14,92.41,92.62,92.33,92.62,224
20120501|2012-02-14 13:00,14,92.59,92.92,92.47,92.81,877
20120501|2012-02-14 20:00,15,92.9,93.2,92.84,93.16,192
20120501|2012-02-14 20:30,15,93.18,93.29,93.16,93.28,42
20120501|2012-02-14 21:00,15,93.3,93.36,93.3,93.35,13
20120501|2012-02-14 21:30,15,93.38,93.45,93.33,93.45,31
20120501|2012-02-14 22:00,15,93.39,93.4,93.36,93.36,8
20120501|2012-02-14 22:30,15,93.25,93.25,93.25,93.25,1
20120501|2012-02-14 23:00,15,93.25,93.31,93.24,93.24,10
20120501|2012-02-14 23:30,15,93.26,93.28,93.25,93.28,17
20120501|2012-02-15 00:00,15,93.33,93.33,93.25,93.26,30
20120501|2012-02-15 00:30,15,93.26,93.38,93,93,54
20120501|2012-02-15 01:00,15,93.02,93.03,93.02,93.03,2
20120501|2012-02-15 01:30,15,93.01,93.09,93,93.09,10
20120501|2012-02-15 02:00,15,93.08,93.09,93,93,13
20120501|2012-02-15 02:30,15,93,93.05,93,93.05,8
20120501|2012-02-15 03:00,15,93.07,93.08,93.03,93.04,22
20120501|2012-02-15 03:30,15,93.06,93.1,93.01,93.1,64
20120501|2012-02-15 04:00,15,93.1,93.38,93.1,93.38,48
20120501|2012-02-15 04:30,15,93.38,93.39,93.25,93.35,11
20120501|2012-02-15 05:00,15,93.35,93.4,93.27,93.27,18
20120501|2012-02-15 05:30,15,93.34,93.36,93.19,93.19,42
20120501|2012-02-15 06:00,15,93.18,93.18,93.1,93.1,22
20120501|2012-02-15 06:30,15,93.07,93.13,93.01,93.13,16
20120501|2012-02-15 07:00,15,93.13,93.13,93,93.01,90
20120501|2012-02-15 07:30,15,93.07,93.1,92.62,92.97,246
20120501|2012-02-15 08:00,15,93.08,93.3,92.89,93.26,148
20120501|2012-02-15 08:30,15,93.3,93.4,93.01,93.4,234
20120501|2012-02-15 09:00,15,93.37,93.5,93.25,93.34,403
20120501|2012-02-15 09:30,15,93.44,93.99,93.1,93.84,1511
20120501|2012-02-15 10:00,15,93.84,94.57,93.83,94.11,1351
20120501|2012-02-15 10:30,15,94.09,94.14,93.9,94,474
20120501|2012-02-15 11:00,15,93.98,94.03,93.77,93.83,394
20120501|2012-02-15 11:30,15,93.83,94.12,93.55,93.69,443
20120501|2012-02-15 12:00,15,93.84,93.95,93.4,93.8,264
20120501|2012-02-15 12:30,15,93.87,94.12,93.51,94.11,206
20120501|2012-02-15 13:00,15,94.12,94.12,93.23,93.37,858
20120501|2012-02-15 20:00,16,93,93.24,92.7,93.01,239
20120501|2012-02-15 20:30,16,93.01,93.25,92.76,93,38
20120501|2012-02-15 21:00,16,92.93,93,92.75,92.75,8
20120501|2012-02-15 21:30,16,92.84,92.84,92.84,92.84,1
20120501|2012-02-15 22:00,16,92.93,92.98,92.8,92.8,3
20120501|2012-02-15 22:30,16,92.9,92.9,92.9,92.9,1
20120501|2012-02-15 23:00,16,92.97,92.97,92.97,92.97,1
20120501|2012-02-15 23:30,16,92.8,93.19,92.76,92.95,59
20120501|2012-02-16 00:00,16,92.94,92.94,92.71,92.8,212
20120501|2012-02-16 00:30,16,92.84,92.85,92.7,92.8,9
20120501|2012-02-16 01:00,16,92.82,92.83,92.7,92.75,13
20120501|2012-02-16 01:30,16,92.73,92.75,92.65,92.75,41
20120501|2012-02-16 02:00,16,92.7,93.15,92.7,92.79,63
20120501|2012-02-16 02:30,16,92.78,93.03,92.75,92.75,18
20120501|2012-02-16 03:00,16,92.9,93.06,92.9,93.06,8
20120501|2012-02-16 03:30,16,93.06,93.16,92.96,93.03,14
20120501|2012-02-16 04:00,16,93.06,93.06,93.06,93.06,2
20120501|2012-02-16 04:30,16,93.06,93.1,93,93.1,61
20120501|2012-02-16 05:00,16,93.16,93.17,93.15,93.16,15
20120501|2012-02-16 05:30,16,93.1,93.21,93,93.18,54
20120501|2012-02-16 06:00,16,93.15,93.15,93.1,93.1,6
20120501|2012-02-16 06:30,16,93.16,93.28,93.1,93.28,42
20120501|2012-02-16 07:00,16,93.23,93.23,92.96,93.1,75
20120501|2012-02-16 07:30,16,93.19,93.64,93.15,93.45,481
20120501|2012-02-16 08:00,16,93.34,93.55,93.34,93.4,177
20120501|2012-02-16 08:30,16,93.39,93.41,93.23,93.27,257
20120501|2012-02-16 09:00,16,93.31,93.47,93.25,93.39,136
20120501|2012-02-16 09:30,16,93.35,93.54,92.92,93.5,2001
20120501|2012-02-16 10:00,16,93.53,93.96,93.39,93.88,1533
20120501|2012-02-16 10:30,16,93.88,93.89,93.4,93.47,440
20120501|2012-02-16 11:00,16,93.47,93.55,93.3,93.4,259
20120501|2012-02-16 11:30,16,93.39,93.54,93.29,93.5,294
20120501|2012-02-16 12:00,16,93.5,93.56,93.38,93.52,171
20120501|2012-02-16 12:30,16,93.53,93.83,93.41,93.7,421
20120501|2012-02-16 13:00,16,93.76,94,93.5,93.81,1506
20120501|2012-02-16 20:00,17,93.71,93.81,93.48,93.81,62
20120501|2012-02-16 20:30,17,93.81,94.06,93.8,94.06,93
20120501|2012-02-16 21:00,17,94.05,94.12,94.01,94.12,46
20120501|2012-02-16 21:30,17,94.1,94.12,94.03,94.11,18
20120501|2012-02-16 22:00,17,94.04,94.12,94.04,94.12,11
20120501|2012-02-16 22:30,17,94.12,94.12,94.1,94.1,12
20120501|2012-02-16 23:00,17,94.12,94.16,94.11,94.16,70
20120501|2012-02-16 23:30,17,94.15,94.22,94.15,94.2,63
20120501|2012-02-17 00:00,17,94.19,94.25,94.15,94.25,57
20120501|2012-02-17 00:30,17,94.19,94.19,94.15,94.19,22
20120501|2012-02-17 01:00,17,94.15,94.2,94.15,94.2,31
20120501|2012-02-17 01:30,17,94.21,94.21,94.16,94.21,23
20120501|2012-02-17 02:00,17,94.16,94.21,94.16,94.18,34
20120501|2012-02-17 02:30,17,94.18,94.21,94.02,94.19,110
20120501|2012-02-17 03:00,17,94.14,94.26,94.14,94.25,108
20120501|2012-02-17 03:30,17,94.13,94.13,94.08,94.1,19
20120501|2012-02-17 04:00,17,94.14,94.2,94.14,94.15,20
20120501|2012-02-17 04:30,17,94.15,94.29,94.15,94.24,58
20120501|2012-02-17 05:00,17,94.12,94.2,94.07,94.15,41
20120501|2012-02-17 05:30,17,94.13,94.2,94.1,94.2,70
20120501|2012-02-17 06:00,17,94.09,94.1,94.02,94.07,54
20120501|2012-02-17 06:30,17,94.05,94.14,94,94,58
20120501|2012-02-17 07:00,17,93.95,94.15,93.8,93.94,166
20120501|2012-02-17 07:30,17,93.88,94.05,93.8,93.9,83
20120501|2012-02-17 08:00,17,93.9,94.2,93.8,94.09,299
20120501|2012-02-17 08:30,17,94.06,94.25,93.99,94.07,283
20120501|2012-02-17 09:00,17,94.06,94.19,93.87,94.17,315
20120501|2012-02-17 09:30,17,94.09,94.18,93.97,94.05,362
20120501|2012-02-17 10:00,17,94.02,94.11,92.5,92.54,1605
20120501|2012-02-17 10:30,17,92.51,93.26,92.39,93,741
20120501|2012-02-17 11:00,17,93,93.2,92.83,93.06,361
20120501|2012-02-17 11:30,17,93.06,93.06,92.91,92.99,266
20120501|2012-02-17 12:00,17,92.99,93.41,92.9,93.25,315
20120501|2012-02-17 12:30,17,93.32,93.43,93.2,93.43,159
20120501|2012-02-17 13:00,17,93.43,93.43,92.55,92.6,1582
20120501|2012-02-20 20:00,21,92.65,93.01,92.54,92.64,191
20120501|2012-02-20 20:30,21,92.57,92.63,92.46,92.51,41
20120501|2012-02-20 21:00,21,92.51,92.84,92.51,92.83,158
20120501|2012-02-20 21:30,21,92.84,92.84,92.79,92.79,5
20120501|2012-02-20 22:00,21,92.84,92.94,92.84,92.94,5
20120501|2012-02-20 22:30,21,92.99,93,92.96,93,6
20120501|2012-02-20 23:00,21,93,93.01,93,93.01,18
20120501|2012-02-20 23:30,21,93.01,93.2,93.01,93.2,22
20120501|2012-02-21 00:00,21,93.2,93.3,93.2,93.29,23
20120501|2012-02-21 00:30,21,93.28,93.4,93.15,93.27,24
20120501|2012-02-21 01:00,21,93.13,93.24,93.07,93.24,10
20120501|2012-02-21 01:30,21,93.09,93.4,93.09,93.3,74
20120501|2012-02-21 02:00,21,93.31,93.35,93.08,93.23,43
20120501|2012-02-21 02:30,21,93.24,93.35,93.22,93.31,62
20120501|2012-02-21 03:00,21,93.35,93.35,93.3,93.35,29
20120501|2012-02-21 03:30,21,93.34,93.43,93.34,93.42,40
20120501|2012-02-21 04:00,21,93.35,93.42,93,93.15,136
20120501|2012-02-21 04:30,21,93.16,93.42,93.16,93.4,35
20120501|2012-02-21 05:00,21,93.4,93.4,93.14,93.14,55
20120501|2012-02-21 05:30,21,93.19,93.25,93,93.2,20
20120501|2012-02-21 06:00,21,93.11,93.19,93,93.15,22
20120501|2012-02-21 06:30,21,93.14,93.14,93.03,93.03,18
20120501|2012-02-21 07:00,21,93.14,93.15,92.8,92.87,119
20120501|2012-02-21 07:30,21,92.87,93.34,92.87,93.25,133
20120501|2012-02-21 08:00,21,93.25,93.41,93.17,93.31,197
20120501|2012-02-21 08:30,21,93.36,93.36,93.09,93.29,290
20120501|2012-02-21 09:00,21,93.26,93.38,93.16,93.34,486
20120501|2012-02-21 09:30,21,93.35,93.57,93.27,93.36,1163
20120501|2012-02-21 10:00,21,93.36,93.55,93.36,93.53,628
20120501|2012-02-21 10:30,21,93.52,93.79,93.5,93.67,1001
20120501|2012-02-21 11:00,21,93.68,93.76,93.6,93.66,340
20120501|2012-02-21 11:30,21,93.67,93.72,93.57,93.66,216
20120501|2012-02-21 12:00,21,93.61,93.72,93.6,93.71,219
20120501|2012-02-21 12:30,21,93.71,93.73,93.6,93.65,421
20120501|2012-02-21 13:00,21,93.65,93.69,92.88,92.97,1400
20120501|2012-02-21 20:00,22,93,93.19,92.95,93.15,94
20120501|2012-02-21 20:30,22,93.14,93.19,93.05,93.14,18
20120501|2012-02-21 21:00,22,93.05,93.13,92.98,93.13,14
20120501|2012-02-21 21:30,22,93.13,93.13,93.01,93.01,2
20120501|2012-02-21 22:30,22,93.14,93.15,93.02,93.02,17
20120501|2012-02-21 23:00,22,93.05,93.05,93.03,93.03,7
20120501|2012-02-21 23:30,22,93.09,93.21,93.09,93.21,48
20120501|2012-02-22 00:00,22,93.21,93.21,93.2,93.2,64
20120501|2012-02-22 00:30,22,93.06,93.06,93.06,93.06,2
20120501|2012-02-22 01:00,22,93.04,93.04,92.93,92.93,48
20120501|2012-02-22 01:30,22,92.95,93,92.88,92.94,41
20120501|2012-02-22 02:00,22,92.97,93,92.96,93,8
20120501|2012-02-22 02:30,22,92.98,93,92.96,92.96,40
20120501|2012-02-22 03:00,22,92.96,92.96,92.85,92.86,40
20120501|2012-02-22 03:30,22,92.99,93.16,92.99,93.16,64
20120501|2012-02-22 04:00,22,93.15,93.44,93.15,93.44,116
20120501|2012-02-22 04:30,22,93.4,93.4,93.22,93.22,67
20120501|2012-02-22 05:00,22,93.31,93.35,93.31,93.31,23
20120501|2012-02-22 05:30,22,93.31,93.44,93.31,93.4,14
20120501|2012-02-22 06:00,22,93.42,93.45,93.27,93.35,24
20120501|2012-02-22 06:30,22,93.35,93.36,93.15,93.24,36
20120501|2012-02-22 07:00,22,93.24,93.26,92.72,92.78,138
20120501|2012-02-22 07:30,22,92.72,92.72,92.24,92.65,477
20120501|2012-02-22 08:00,22,92.65,92.65,92.14,92.25,441
20120501|2012-02-22 08:30,22,92.33,92.33,92,92.14,327
20120501|2012-02-22 09:00,22,92.14,92.36,91.81,91.84,623
20120501|2012-02-22 09:30,22,91.81,91.88,91.05,91.07,3628
20120501|2012-02-22 10:00,22,91.06,91.2,90.9,91.14,1092
20120501|2012-02-22 10:30,22,91.14,91.37,91.14,91.25,762
20120501|2012-02-22 11:00,22,91.19,91.22,91.02,91.08,625
20120501|2012-02-22 11:30,22,91.02,91.03,90.67,90.73,1074
20120501|2012-02-22 12:00,22,90.76,90.88,90.56,90.6,661
20120501|2012-02-22 12:30,22,90.6,90.78,90.55,90.77,913
20120501|2012-02-22 13:00,22,90.76,91.09,90.45,90.82,3108
20120501|2012-02-22 20:00,23,91.15,91.15,90.65,90.79,238
20120501|2012-02-22 20:30,23,90.7,90.75,90.25,90.7,231
20120501|2012-02-22 21:00,23,90.7,90.88,90.53,90.76,129
20120501|2012-02-22 21:30,23,90.82,90.94,90.72,90.85,51
20120501|2012-02-22 22:00,23,90.85,90.93,90.81,90.93,14
20120501|2012-02-22 22:30,23,90.93,90.98,90.86,90.86,13
20120501|2012-02-22 23:00,23,90.86,90.86,90.6,90.75,29
20120501|2012-02-22 23:30,23,90.69,90.75,90.66,90.66,36
20120501|2012-02-23 00:00,23,90.65,90.73,90.62,90.64,55
20120501|2012-02-23 00:30,23,90.63,90.64,90.6,90.6,40
20120501|2012-02-23 01:00,23,90.6,90.62,90.6,90.61,73
20120501|2012-02-23 01:30,23,90.6,90.61,90.56,90.6,27
20120501|2012-02-23 02:00,23,90.56,90.59,90.55,90.59,37
20120501|2012-02-23 02:30,23,90.55,90.64,90.55,90.64,69
20120501|2012-02-23 03:00,23,90.61,90.61,90.58,90.59,57
20120501|2012-02-23 03:30,23,90.58,90.58,90.41,90.49,113
20120501|2012-02-23 04:00,23,90.41,90.46,90.17,90.17,98
20120501|2012-02-23 04:30,23,90.18,90.3,90.17,90.3,54
20120501|2012-02-23 05:00,23,90.3,90.41,90.12,90.12,71
20120501|2012-02-23 05:30,23,90.14,90.14,90.12,90.14,69
20120501|2012-02-23 06:00,23,90.14,90.18,90.11,90.11,137
20120501|2012-02-23 06:30,23,90.12,90.15,90.1,90.1,103
20120501|2012-02-23 07:00,23,90.1,90.31,90.05,90.27,362
20120501|2012-02-23 07:30,23,90.34,90.57,90.19,90.19,175
20120501|2012-02-23 08:00,23,90.4,90.47,90.23,90.3,156
20120501|2012-02-23 08:30,23,90.3,90.3,89.62,89.87,723
20120501|2012-02-23 09:00,23,89.78,90.14,89.63,90.07,497
20120501|2012-02-23 09:30,23,90.06,90.16,89.1,89.51,2308
20120501|2012-02-23 10:00,23,89.54,89.55,89.21,89.42,583
20120501|2012-02-23 10:30,23,89.37,89.4,89.25,89.32,613
20120501|2012-02-23 11:00,23,89.25,89.31,89.1,89.25,766
20120501|2012-02-23 11:30,23,89.21,89.25,89.01,89.14,633
20120501|2012-02-23 12:00,23,89.11,89.19,89.1,89.12,483
20120501|2012-02-23 12:30,23,89.12,89.23,89.05,89.13,1116
20120501|2012-02-23 13:00,23,89.13,89.45,89.07,89.32,1408
20120501|2012-02-23 20:00,24,89.3,90.04,89.3,89.71,127
20120501|2012-02-23 20:30,24,89.77,89.88,89.42,89.42,79
20120501|2012-02-23 21:00,24,89.39,89.55,89.35,89.55,25
20120501|2012-02-23 21:30,24,89.62,89.63,89.62,89.63,2
20120501|2012-02-23 22:30,24,89.6,89.65,89.6,89.65,6
20120501|2012-02-23 23:00,24,89.65,89.65,89.6,89.65,15
20120501|2012-02-23 23:30,24,89.65,89.73,89.35,89.45,74
20120501|2012-02-24 00:00,24,89.45,89.5,89.3,89.35,67
20120501|2012-02-24 00:30,24,89.35,89.5,89.32,89.4,47
20120501|2012-02-24 01:00,24,89.36,89.62,89.35,89.5,38
20120501|2012-02-24 01:30,24,89.45,89.5,89.4,89.45,37
20120501|2012-02-24 02:00,24,89.45,89.45,89.4,89.4,11
20120501|2012-02-24 02:30,24,89.4,89.45,89.35,89.45,28
20120501|2012-02-24 03:00,24,89.43,89.44,89.39,89.43,21
20120501|2012-02-24 03:30,24,89.43,89.43,89.4,89.4,39
20120501|2012-02-24 04:00,24,89.4,89.41,89.3,89.4,20
20120501|2012-02-24 04:30,24,89.42,89.46,89.4,89.4,89
20120501|2012-02-24 05:00,24,89.4,89.44,89.39,89.4,71
20120501|2012-02-24 05:30,24,89.4,89.4,89.25,89.31,62
20120501|2012-02-24 06:00,24,89.3,89.35,89.3,89.33,27
20120501|2012-02-24 06:30,24,89.33,89.34,89.3,89.33,20
20120501|2012-02-24 07:00,24,89.29,89.34,89.16,89.17,151
20120501|2012-02-24 07:30,24,89.23,89.42,89.21,89.35,296
20120501|2012-02-24 08:00,24,89.35,89.91,89.3,89.71,777
20120501|2012-02-24 08:30,24,89.62,89.72,89.17,89.22,281
20120501|2012-02-24 09:00,24,89.21,89.3,89.02,89.17,317
20120501|2012-02-24 09:30,24,89.22,89.81,89.06,89.59,1031
20120501|2012-02-24 10:00,24,89.59,89.79,89.5,89.76,332
20120501|2012-02-24 10:30,24,89.72,89.83,89.68,89.79,118
20120501|2012-02-24 11:00,24,89.81,90.03,89.8,89.9,581
20120501|2012-02-24 11:30,24,89.89,90.35,89.85,90.16,800
20120501|2012-02-24 12:00,24,90.19,90.48,90.15,90.43,357
20120501|2012-02-24 12:30,24,90.45,90.62,90.24,90.58,453
20120501|2012-02-24 13:00,24,90.57,90.72,89.96,90.41,877
20120501|2012-02-26 20:00,27,90.75,90.85,90.53,90.53,352
20120501|2012-02-26 20:30,27,90.53,90.55,90.42,90.43,65
20120501|2012-02-26 21:00,27,90.47,90.47,90.42,90.42,41
20120501|2012-02-26 21:30,27,90.43,90.45,90.43,90.45,8
20120501|2012-02-26 22:00,27,90.5,90.5,90.5,90.5,1
20120501|2012-02-26 23:30,27,90.53,90.8,90.53,90.8,32
20120501|2012-02-27 00:00,27,90.8,90.94,90.8,90.94,47
20120501|2012-02-27 00:30,27,90.94,90.95,90.92,90.92,17
20120501|2012-02-27 01:00,27,90.95,90.97,90.84,90.97,29
20120501|2012-02-27 01:30,27,90.94,90.98,90.87,90.98,40
20120501|2012-02-27 02:00,27,90.98,90.98,90.87,90.89,23
20120501|2012-02-27 02:30,27,90.9,90.9,90.65,90.65,69
20120501|2012-02-27 03:00,27,90.64,90.64,90.36,90.5,156
20120501|2012-02-27 03:30,27,90.7,90.75,90.63,90.66,38
20120501|2012-02-27 04:00,27,90.61,90.64,90.58,90.63,59
20120501|2012-02-27 04:30,27,90.61,90.62,90.6,90.61,34
20120501|2012-02-27 05:00,27,90.59,90.6,90.52,90.56,37
20120501|2012-02-27 05:30,27,90.58,90.7,90.55,90.7,49
20120501|2012-02-27 06:00,27,90.7,90.73,90.62,90.62,14
20120501|2012-02-27 06:30,27,90.59,90.99,90.59,90.78,124
20120501|2012-02-27 07:00,27,90.86,90.89,90.64,90.79,129
20120501|2012-02-27 07:30,27,90.75,90.76,90.49,90.49,180
20120501|2012-02-27 08:00,27,90.48,90.55,90.38,90.45,172
20120501|2012-02-27 08:30,27,90.46,90.85,90.3,90.8,464
20120501|2012-02-27 09:00,27,90.79,91.34,90.52,90.73,584
20120501|2012-02-27 09:30,27,90.72,90.9,89.74,90.25,1690
20120501|2012-02-27 10:00,27,90.3,90.52,90.3,90.44,211
20120501|2012-02-27 10:30,27,90.41,90.44,90.25,90.26,306
20120501|2012-02-27 11:00,27,90.27,90.3,90.02,90.19,370
20120501|2012-02-27 11:30,27,90.15,90.38,90.13,90.26,247
20120501|2012-02-27 12:00,27,90.3,90.51,90.2,90.42,296
20120501|2012-02-27 12:30,27,90.4,90.51,90.17,90.41,294
20120501|2012-02-27 13:00,27,90.35,91.14,90.08,91.08,1291
20120501|2012-02-27 20:00,28,90.8,91.25,90.75,91.18,87
20120501|2012-02-27 20:30,28,91.22,91.24,90.92,90.92,12
20120501|2012-02-27 21:00,28,90.9,90.91,90.9,90.91,2
20120501|2012-02-27 22:00,28,91.02,91.18,91.01,91.01,14
20120501|2012-02-27 22:30,28,91.01,91.01,90.91,91.01,12
20120501|2012-02-27 23:00,28,91.16,91.22,91.01,91.01,10
20120501|2012-02-27 23:30,28,91.01,91.2,90.97,91.2,9
20120501|2012-02-28 00:00,28,91.2,91.44,91.1,91.37,117
20120501|2012-02-28 00:30,28,91.38,91.44,91.3,91.32,11
20120501|2012-02-28 01:00,28,91.31,91.44,91.31,91.44,35
20120501|2012-02-28 01:30,28,91.44,91.44,91.36,91.38,21
20120501|2012-02-28 02:00,28,91.38,92.74,91.38,92.2,534
20120501|2012-02-28 02:30,28,92.18,92.47,92.15,92.25,103
20120501|2012-02-28 03:00,28,92.16,92.39,92.15,92.38,62
20120501|2012-02-28 03:30,28,92.36,92.41,92.15,92.16,82
20120501|2012-02-28 04:00,28,92.12,92.19,92.09,92.1,58
20120501|2012-02-28 04:30,28,92.12,92.13,91.78,91.94,107
20120501|2012-02-28 05:00,28,91.94,92.07,91.94,92.07,62
20120501|2012-02-28 05:30,28,92.02,92.07,91.98,91.98,28
20120501|2012-02-28 06:00,28,91.95,91.97,91.8,91.84,52
20120501|2012-02-28 06:30,28,91.82,92.04,91.66,91.71,102
20120501|2012-02-28 07:00,28,91.81,91.87,91.38,91.49,162
20120501|2012-02-28 07:30,28,91.52,91.76,91.4,91.7,228
20120501|2012-02-28 08:00,28,91.7,91.93,91.7,91.71,340
20120501|2012-02-28 08:30,28,91.71,91.8,91.45,91.62,271
20120501|2012-02-28 09:00,28,91.67,91.75,91.02,91.38,600
20120501|2012-02-28 09:30,28,91.38,91.92,91.15,91.9,785
20120501|2012-02-28 10:00,28,91.91,92.05,91.64,91.96,576
20120501|2012-02-28 10:30,28,91.96,92.05,91.65,91.71,326
20120501|2012-02-28 11:00,28,91.71,91.89,91.5,91.73,227
20120501|2012-02-28 11:30,28,91.75,91.9,91.72,91.88,290
20120501|2012-02-28 12:00,28,91.88,91.98,91.79,91.97,252
20120501|2012-02-28 12:30,28,91.91,92.07,91.86,92.06,539
20120501|2012-02-28 13:00,28,92.06,92.32,92,92.29,1188
20120501|2012-02-28 13:30,28,92.29,92.29,92.29,92.29,2
20120501|2012-02-28 20:00,29,92.24,92.25,91.9,92.1,266
20120501|2012-02-28 20:30,29,92.11,92.2,92.1,92.2,53
20120501|2012-02-28 21:00,29,92.2,92.2,92.15,92.15,7
20120501|2012-02-28 21:30,29,92.2,92.2,92.2,92.2,1
20120501|2012-02-28 22:00,29,92.18,92.18,92.12,92.12,6
20120501|2012-02-28 22:30,29,92.11,92.11,92.11,92.11,1
20120501|2012-02-28 23:00,29,92.11,92.19,92.1,92.19,7
20120501|2012-02-28 23:30,29,92.23,92.25,92.23,92.23,12
20120501|2012-02-29 00:00,29,92.25,92.29,92.2,92.29,67
20120501|2012-02-29 00:30,29,92.28,92.3,92.23,92.29,57
20120501|2012-02-29 01:00,29,92.29,92.29,92.1,92.29,43
20120501|2012-02-29 01:30,29,92.13,92.29,92.12,92.29,8
20120501|2012-02-29 02:00,29,92.24,92.24,92.1,92.14,38
20120501|2012-02-29 02:30,29,92.15,92.19,91.99,91.99,59
20120501|2012-02-29 03:00,29,91.95,92.11,91.79,92.1,104
20120501|2012-02-29 03:30,29,92.07,92.15,92.05,92.14,36
20120501|2012-02-29 04:00,29,92.24,92.28,92.16,92.2,32
20120501|2012-02-29 04:30,29,92.28,92.3,92.02,92.2,257
20120501|2012-02-29 05:00,29,92.2,92.27,92,92.03,138
20120501|2012-02-29 05:30,29,92.02,92.05,91.99,92.03,111
20120501|2012-02-29 06:00,29,92.03,92.14,91.99,91.99,35
20120501|2012-02-29 06:30,29,92,92.01,91.99,92.01,63
20120501|2012-02-29 07:00,29,92,92.05,91.74,91.8,424
20120501|2012-02-29 07:30,29,91.8,91.8,91.65,91.66,269
20120501|2012-02-29 08:00,29,91.65,91.95,91.65,91.85,139
20120501|2012-02-29 08:30,29,91.9,92.25,91.86,92.18,282
20120501|2012-02-29 09:00,29,92.23,92.23,91.95,92.06,201
20120501|2012-02-29 09:30,29,92.05,92.05,91.61,91.8,538
20120501|2012-02-29 10:00,29,91.81,91.93,91.76,91.79,213
20120501|2012-02-29 10:30,29,91.8,91.97,91.68,91.83,360
20120501|2012-02-29 11:00,29,91.86,91.96,91.78,91.79,208
20120501|2012-02-29 11:30,29,91.78,91.86,91.16,91.35,1047
20120501|2012-02-29 12:00,29,91.37,91.4,89.88,90.55,1770
20120501|2012-02-29 12:30,29,90.55,90.7,90.01,90.1,899
20120501|2012-02-29 13:00,29,90.03,90.5,89.92,90.37,1518
20120501|2012-02-29 20:00,1,90.74,91.49,90.7,91.15,195
20120501|2012-02-29 20:30,1,91.19,91.29,91.1,91.2,70
20120501|2012-02-29 21:00,1,91.12,91.19,90.91,90.95,106
20120501|2012-02-29 21:30,1,90.91,90.91,90.88,90.88,15
20120501|2012-02-29 22:00,1,90.86,91,90.85,90.85,8
20120501|2012-02-29 23:00,1,90.95,90.95,90.95,90.95,19
20120501|2012-02-29 23:30,1,90.95,91.05,90.95,91.01,49
20120501|2012-03-01 00:00,1,91.01,91.01,90.93,91,13
20120501|2012-03-01 00:30,1,90.97,91,90.65,91,333
20120501|2012-03-01 01:00,1,91,91,90.77,90.98,35
20120501|2012-03-01 01:30,1,91,91.38,90.99,91.38,97
20120501|2012-03-01 02:00,1,91.33,91.37,91.22,91.33,39
20120501|2012-03-01 02:30,1,91.34,91.39,91.2,91.27,91
20120501|2012-03-01 03:00,1,91.27,91.33,91.09,91.33,38
20120501|2012-03-01 03:30,1,91.32,91.32,91.03,91.16,33
20120501|2012-03-01 04:00,1,91.16,91.29,91.09,91.26,97
20120501|2012-03-01 04:30,1,91.26,91.32,91.04,91.06,37
20120501|2012-03-01 05:00,1,91.07,91.18,90.85,90.85,60
20120501|2012-03-01 05:30,1,90.91,90.96,90.67,90.83,75
20120501|2012-03-01 06:00,1,90.83,91.08,90.8,91.07,22
20120501|2012-03-01 06:30,1,91.11,91.14,90.54,90.55,124
20120501|2012-03-01 07:00,1,90.5,90.55,90.09,90.4,571
20120501|2012-03-01 07:30,1,90.33,90.43,90.11,90.18,314
20120501|2012-03-01 08:00,1,90.15,90.2,89.76,89.87,935
20120501|2012-03-01 08:30,1,89.86,89.94,89.46,89.58,1218
20120501|2012-03-01 09:00,1,89.57,90.74,89.5,90.7,1158
20120501|2012-03-01 09:30,1,90.68,90.85,90.02,90.24,964
20120501|2012-03-01 10:00,1,90.21,90.21,89.57,89.81,777
20120501|2012-03-01 10:30,1,89.82,90.23,89.74,90.08,226
20120501|2012-03-01 11:00,1,90.09,90.23,89.88,90.1,313
20120501|2012-03-01 11:30,1,90.05,90.19,90.03,90.05,113
20120501|2012-03-01 12:00,1,90.04,90.4,89.74,90.12,370
20120501|2012-03-01 12:30,1,89.98,90.15,89.53,89.53,267
20120501|2012-03-01 13:00,1,89.55,90.2,89.46,90.01,1540
20120501|2012-03-01 20:00,2,89.82,90.45,89.79,90.24,86
20120501|2012-03-01 20:30,2,90.3,90.38,90.2,90.2,26
20120501|2012-03-01 21:00,2,90.2,90.5,90.2,90.25,65
20120501|2012-03-01 21:30,2,90.15,90.24,90.03,90.24,13
20120501|2012-03-01 22:00,2,90.25,90.25,90.18,90.18,18
20120501|2012-03-01 22:30,2,90.26,90.27,90.26,90.26,8
20120501|2012-03-01 23:00,2,90.2,90.2,90.2,90.2,3
20120501|2012-03-01 23:30,2,90.2,90.27,90.1,90.1,27
20120501|2012-03-02 00:00,2,90.1,90.26,90.08,90.08,11
20120501|2012-03-02 00:30,2,90.22,90.22,90.05,90.2,53
20120501|2012-03-02 01:00,2,90.1,90.13,90,90,21
20120501|2012-03-02 01:30,2,90.09,90.09,90.09,90.09,3
20120501|2012-03-02 02:00,2,90.01,90.1,89.81,89.81,33
20120501|2012-03-02 02:30,2,89.8,89.8,89.67,89.69,55
20120501|2012-03-02 03:00,2,89.67,89.8,89.65,89.79,29
20120501|2012-03-02 03:30,2,89.79,89.79,89.65,89.7,17
20120501|2012-03-02 04:00,2,89.65,89.71,89.65,89.69,28
20120501|2012-03-02 04:30,2,89.68,89.75,89.32,89.47,130
20120501|2012-03-02 05:00,2,89.49,89.61,89.37,89.53,35
20120501|2012-03-02 05:30,2,89.48,89.73,89.38,89.73,69
20120501|2012-03-02 06:00,2,89.6,89.66,89.35,89.36,94
20120501|2012-03-02 06:30,2,89.38,89.44,89.32,89.32,85
20120501|2012-03-02 07:00,2,89.32,89.37,89.26,89.37,104
20120501|2012-03-02 07:30,2,89.47,89.74,89.36,89.6,141
20120501|2012-03-02 08:00,2,89.61,89.95,89.42,89.78,440
20120501|2012-03-02 08:30,2,89.86,89.89,89.45,89.51,209
20120501|2012-03-02 09:00,2,89.46,89.57,89.41,89.47,215
20120501|2012-03-02 09:30,2,89.45,89.47,88.65,88.71,2021
20120501|2012-03-02 10:00,2,88.71,88.72,88.2,88.31,1441
20120501|2012-03-02 10:30,2,88.33,88.41,88.11,88.14,590
20120501|2012-03-02 11:00,2,88.14,88.3,88.12,88.17,382
20120501|2012-03-02 11:30,2,88.14,88.18,87.93,87.94,947
20120501|2012-03-02 12:00,2,87.98,88.18,87.84,88.12,585
20120501|2012-03-02 12:30,2,88.12,88.18,87.8,88.09,457
20120501|2012-03-02 13:00,2,88.05,88.58,88,88.52,1682
20120501|2012-03-04 20:00,5,88.7,89.12,88.42,88.83,393
20120501|2012-03-04 20:30,5,88.87,88.95,88.74,88.83,182
20120501|2012-03-04 21:00,5,88.89,89.24,88.83,89.24,253
20120501|2012-03-04 21:30,5,89.24,91.81,89.17,91.49,1153
20120501|2012-03-04 22:00,5,91.67,92,91.25,91.27,682
20120501|2012-03-04 22:30,5,91.25,91.47,90.88,91.1,179
20120501|2012-03-04 23:00,5,91.09,91.69,91.09,91.6,225
20120501|2012-03-04 23:30,5,91.5,91.94,91.4,91.85,433
20120501|2012-03-05 00:00,5,91.89,92.2,91.85,92.19,280
20120501|2012-03-05 00:30,5,92.17,92.23,92.16,92.2,364
20120501|2012-03-05 01:00,5,92.17,92.17,91.8,91.98,87
20120501|2012-03-05 01:30,5,91.93,92,91.9,91.9,94
20120501|2012-03-05 02:00,5,91.9,91.95,91.9,91.92,38
20120501|2012-03-05 02:30,5,91.9,92.23,91.9,92.21,451
20120501|2012-03-05 03:00,5,92.17,92.22,92.04,92.1,75
20120501|2012-03-05 03:30,5,92.1,92.23,92.05,92.18,69
20120501|2012-03-05 04:00,5,92.23,92.23,92.23,92.23,6
20120501|2012-03-05 04:30,5,92.23,92.23,92.23,92.23,3
20120501|2012-03-05 05:00,5,92.23,92.23,92.23,92.23,58
20120501|2012-03-05 05:30,5,92.23,92.23,92.23,92.23,1
20120501|2012-03-05 06:00,5,92.23,92.23,92.23,92.23,19
20120501|2012-03-05 06:30,5,92.23,92.23,92.23,92.23,27
20120501|2012-03-05 07:00,5,92.23,92.23,92.23,92.23,5
20120501|2012-03-05 07:30,5,92.23,92.23,92.23,92.23,1
20120501|2012-03-05 08:00,5,92.23,92.23,92.23,92.23,13
20120501|2012-03-05 08:30,5,92.23,92.23,92.23,92.23,3
20120501|2012-03-05 09:00,5,92.23,92.23,92.23,92.23,1
20120501|2012-03-05 09:30,5,92.23,92.23,92.23,92.23,58
20120501|2012-03-05 10:00,5,92.23,92.23,92.23,92.23,11
20120501|2012-03-05 10:30,5,92.23,92.23,92.23,92.23,4
20120501|2012-03-05 11:00,5,92.23,92.23,92.23,92.23,21
20120501|2012-03-05 11:30,5,92.23,92.23,92.23,92.23,2
20120501|2012-03-05 12:00,5,92.23,92.23,92.23,92.23,1
20120501|2012-03-05 12:30,5,92.23,92.23,92.23,92.23,6
20120501|2012-03-05 13:00,5,92.23,92.23,92.23,92.23,86
20120501|2012-03-05 20:00,6,94.24,94.24,93.03,93.3,1628
20120501|2012-03-05 20:30,6,93.31,93.5,93.06,93.12,188
20120501|2012-03-05 21:00,6,93.12,93.52,93.12,93.3,155
20120501|2012-03-05 21:30,6,93.3,93.57,93.16,93.57,158
20120501|2012-03-05 22:00,6,93.55,93.59,93.46,93.46,47
20120501|2012-03-05 22:30,6,93.44,93.76,93.44,93.76,179
20120501|2012-03-05 23:00,6,93.63,93.65,93.52,93.57,25
20120501|2012-03-05 23:30,6,93.57,93.57,93.05,93.33,293
20120501|2012-03-06 00:00,6,93.33,93.49,93.3,93.4,142
20120501|2012-03-06 00:30,6,93.41,93.88,93.4,93.88,194
20120501|2012-03-06 01:00,6,93.9,93.9,93.31,93.56,123
20120501|2012-03-06 01:30,6,93.56,93.9,93.56,93.84,425
20120501|2012-03-06 02:00,6,93.84,93.9,93.8,93.9,214
20120501|2012-03-06 02:30,6,93.9,93.94,93.73,93.8,204
20120501|2012-03-06 03:00,6,93.8,93.84,93.34,93.35,362
20120501|2012-03-06 03:30,6,93.35,93.38,93.06,93.2,187
20120501|2012-03-06 04:00,6,93.2,93.38,93.06,93.11,74
20120501|2012-03-06 04:30,6,93.15,93.41,93.13,93.17,133
20120501|2012-03-06 05:00,6,93.18,93.27,93.06,93.13,151
20120501|2012-03-06 05:30,6,93.13,93.13,92.31,92.34,623
20120501|2012-03-06 06:00,6,92.38,92.75,92.37,92.61,260
20120501|2012-03-06 06:30,6,92.6,92.61,92.23,92.27,417
20120501|2012-03-06 07:00,6,92.27,92.53,92.2,92.34,512
20120501|2012-03-06 07:30,6,92.34,92.42,91.81,91.97,809
20120501|2012-03-06 08:00,6,91.97,92.3,91.85,92.05,332
20120501|2012-03-06 08:30,6,92.02,92.18,91.88,92,575
20120501|2012-03-06 09:00,6,92,92,90.77,90.98,1450
20120501|2012-03-06 09:30,6,90.98,91.98,90.79,90.94,2412
20120501|2012-03-06 10:00,6,90.89,92,90.89,91.77,1571
20120501|2012-03-06 10:30,6,91.79,91.91,91.35,91.68,637
20120501|2012-03-06 11:00,6,91.7,91.75,91.22,91.35,325
20120501|2012-03-06 11:30,6,91.35,91.87,91.31,91.64,534
20120501|2012-03-06 12:00,6,91.6,91.87,91.37,91.81,444
20120501|2012-03-06 12:30,6,91.87,92.3,91.69,91.82,1295
20120501|2012-03-06 13:00,6,91.87,92.13,90.96,90.96,1473
20120501|2012-03-06 20:00,7,91.4,91.4,91,91.25,106
20120501|2012-03-06 20:30,7,91.25,91.25,91.01,91.25,24
20120501|2012-03-06 21:00,7,91.23,91.25,91.03,91.2,21
20120501|2012-03-06 21:30,7,91.1,91.13,91.1,91.13,4
20120501|2012-03-06 22:00,7,91.14,91.14,90.61,90.63,129
20120501|2012-03-06 22:30,7,90.63,90.81,90.63,90.71,17
20120501|2012-03-06 23:00,7,90.77,90.94,90.7,90.87,40
20120501|2012-03-06 23:30,7,90.93,91.06,90.84,90.91,73
20120501|2012-03-07 00:00,7,90.98,90.99,90.76,90.84,95
20120501|2012-03-07 00:30,7,90.75,90.84,90.75,90.77,55
20120501|2012-03-07 01:00,7,90.8,90.84,89.81,90.09,468
20120501|2012-03-07 01:30,7,90.04,90.19,89.75,89.77,164
20120501|2012-03-07 02:00,7,89.76,90.19,89.75,90,67
20120501|2012-03-07 02:30,7,90,90.1,89.97,90,69
20120501|2012-03-07 03:00,7,90.06,90.12,89.85,89.85,94
20120501|2012-03-07 03:30,7,89.92,90.49,89.9,90.45,272
20120501|2012-03-07 04:00,7,90.49,90.69,90.39,90.46,60
20120501|2012-03-07 04:30,7,90.49,90.58,90.28,90.49,30
20120501|2012-03-07 05:00,7,90.48,90.53,90.34,90.44,90
20120501|2012-03-07 05:30,7,90.47,90.65,90.34,90.65,126
20120501|2012-03-07 06:00,7,90.6,90.69,90.48,90.55,96
20120501|2012-03-07 06:30,7,90.55,90.65,90.37,90.52,35
20120501|2012-03-07 07:00,7,90.58,90.64,90.11,90.18,253
20120501|2012-03-07 07:30,7,90.18,90.94,90.17,90.62,529
20120501|2012-03-07 08:00,7,90.59,90.68,90.54,90.6,170
20120501|2012-03-07 08:30,7,90.6,90.68,90.46,90.58,337
20120501|2012-03-07 09:00,7,90.57,90.75,90.47,90.7,416
20120501|2012-03-07 09:30,7,90.77,91.54,90.6,91.08,1820
20120501|2012-03-07 10:00,7,91.03,91.14,90.44,90.55,474
20120501|2012-03-07 10:30,7,90.58,90.74,90.22,90.3,754
20120501|2012-03-07 11:00,7,90.31,90.78,90.22,90.32,351
20120501|2012-03-07 11:30,7,90.31,90.31,89.88,89.99,765
20120501|2012-03-07 12:00,7,89.98,90.27,89.88,90.07,582
20120501|2012-03-07 12:30,7,90.08,90.17,89.87,89.98,494
20120501|2012-03-07 13:00,7,89.96,90.21,89.87,90.03,1071
20120501|2012-03-07 20:00,8,90.41,90.49,90.25,90.44,49
20120501|2012-03-07 20:30,8,90.39,90.44,90.32,90.44,17
20120501|2012-03-07 21:00,8,90.34,90.34,89.95,90.13,66
20120501|2012-03-07 21:30,8,90.13,90.24,90.13,90.24,3
20120501|2012-03-07 22:00,8,90.28,90.4,90.2,90.4,8
20120501|2012-03-07 22:30,8,90.42,90.42,90.36,90.36,2
20120501|2012-03-07 23:00,8,90.3,90.3,90.24,90.24,2
20120501|2012-03-07 23:30,8,90.34,90.4,90.25,90.4,26
20120501|2012-03-08 00:00,8,90.39,90.41,90.3,90.41,7
20120501|2012-03-08 00:30,8,90.26,90.35,90.25,90.35,7
20120501|2012-03-08 01:00,8,90.26,90.43,90.26,90.42,32
20120501|2012-03-08 01:30,8,90.43,90.43,90.3,90.32,12
20120501|2012-03-08 02:00,8,90.32,90.36,90.32,90.36,31
20120501|2012-03-08 02:30,8,90.36,90.4,90.36,90.37,46
20120501|2012-03-08 03:00,8,90.36,90.57,90.36,90.51,57
20120501|2012-03-08 03:30,8,90.51,90.77,90.51,90.73,216
20120501|2012-03-08 04:00,8,90.73,90.92,90.7,90.72,115
20120501|2012-03-08 04:30,8,90.7,90.9,90.61,90.9,128
20120501|2012-03-08 05:00,8,90.76,90.85,90.73,90.85,50
20120501|2012-03-08 05:30,8,90.85,90.85,90.73,90.73,33
20120501|2012-03-08 06:00,8,90.68,90.73,90.67,90.67,10
20120501|2012-03-08 06:30,8,90.65,90.69,90.47,90.64,106
20120501|2012-03-08 07:00,8,90.64,90.65,90.49,90.65,59
20120501|2012-03-08 07:30,8,90.51,90.79,90.45,90.6,223
20120501|2012-03-08 08:00,8,90.5,90.64,90.27,90.35,236
20120501|2012-03-08 08:30,8,90.41,90.79,90.37,90.68,424
20120501|2012-03-08 09:00,8,90.64,90.93,90.55,90.85,533
20120501|2012-03-08 09:30,8,90.85,90.87,89.81,90.25,949
20120501|2012-03-08 10:00,8,90.27,90.3,89.94,89.96,501
20120501|2012-03-08 10:30,8,89.95,90.05,89.61,89.71,770
20120501|2012-03-08 11:00,8,89.71,89.93,89.56,89.69,826
20120501|2012-03-08 11:30,8,89.65,89.93,89.41,89.75,674
20120501|2012-03-08 12:00,8,89.75,90.07,89.6,89.82,323
20120501|2012-03-08 12:30,8,89.79,89.92,89.4,89.55,395
20120501|2012-03-08 13:00,8,89.55,89.76,89.3,89.3,1013
20120501|2012-03-08 20:00,9,89.7,89.8,89.56,89.67,122
20120501|2012-03-08 20:30,9,89.67,89.93,89.67,89.82,120
20120501|2012-03-08 21:00,9,89.86,89.95,89.86,89.92,18
20120501|2012-03-08 22:00,9,89.89,89.9,89.85,89.9,13
20120501|2012-03-08 22:30,9,89.93,89.94,89.92,89.94,11
20120501|2012-03-08 23:00,9,89.94,90,89.94,89.99,52
20120501|2012-03-08 23:30,9,89.98,90.13,89.94,90.1,133
20120501|2012-03-09 00:00,9,90.1,90.17,89.99,90.17,63
20120501|2012-03-09 00:30,9,90.12,90.15,90.01,90.15,15
20120501|2012-03-09 01:00,9,90.06,90.19,90.06,90.19,26
20120501|2012-03-09 01:30,9,90.13,90.25,90.13,90.18,29
20120501|2012-03-09 02:00,9,90.18,90.18,90.06,90.14,155
20120501|2012-03-09 02:30,9,90.15,90.2,89.77,90.1,134
20120501|2012-03-09 03:00,9,90.09,90.09,89.92,90.01,32
20120501|2012-03-09 03:30,9,89.96,89.96,89.82,89.83,55
20120501|2012-03-09 04:00,9,89.84,89.85,89.73,89.74,46
20120501|2012-03-09 04:30,9,89.73,89.8,89.57,89.8,72
20120501|2012-03-09 05:00,9,89.76,89.8,89.65,89.76,42
20120501|2012-03-09 05:30,9,89.72,89.75,89.7,89.7,6
20120501|2012-03-09 06:00,9,89.7,89.83,89.5,89.8,130
20120501|2012-03-09 06:30,9,89.79,89.86,89.76,89.79,100
20120501|2012-03-09 07:00,9,89.79,89.85,89.7,89.74,54
20120501|2012-03-09 07:30,9,89.74,89.74,88.25,88.65,1813
20120501|2012-03-09 08:00,9,88.69,88.76,88.26,88.6,499
20120501|2012-03-09 08:30,9,88.6,88.85,88.46,88.59,334
20120501|2012-03-09 09:00,9,88.6,89.29,88.59,89.13,471
20120501|2012-03-09 09:30,9,89.06,90.46,88.93,90.33,1843
20120501|2012-03-09 10:00,9,90.35,90.46,89.92,90.12,560
20120501|2012-03-09 10:30,9,90.14,90.16,89.75,89.86,289
20120501|2012-03-09 11:00,9,89.84,89.9,89.5,89.62,269
20120501|2012-03-09 11:30,9,89.58,89.66,89.25,89.34,294
20120501|2012-03-09 12:00,9,89.32,89.53,89.28,89.4,243
20120501|2012-03-09 12:30,9,89.36,89.56,89.33,89.43,302
20120501|2012-03-09 13:00,9,89.43,89.46,88.6,88.85,1671
20120501|2012-03-11 20:00,12,88.18,88.8,88.01,88.4,408
20120501|2012-03-11 20:30,12,88.45,88.77,88.38,88.38,87
20120501|2012-03-11 21:00,12,88.38,88.49,88.25,88.41,95
20120501|2012-03-11 21:30,12,88.38,88.4,88.19,88.4,45
20120501|2012-03-11 22:00,12,88.39,88.45,88.31,88.39,32
20120501|2012-03-11 22:30,12,88.31,88.35,88.3,88.3,8
20120501|2012-03-11 23:00,12,88.37,88.42,88.22,88.42,22
20120501|2012-03-11 23:30,12,88.26,88.37,88.25,88.25,18
20120501|2012-03-12 00:00,12,88.39,88.39,88.39,88.39,1
20120501|2012-03-12 00:30,12,88.22,88.23,88,88.09,181
20120501|2012-03-12 01:00,12,88.26,88.27,88.2,88.21,14
20120501|2012-03-12 01:30,12,88.2,88.2,88.06,88.15,15
20120501|2012-03-12 02:00,12,88.27,88.27,88.19,88.2,68
20120501|2012-03-12 02:30,12,88.25,88.31,88.25,88.3,54
20120501|2012-03-12 03:00,12,88.26,88.72,88.18,88.65,186
20120501|2012-03-12 03:30,12,88.6,88.7,88.52,88.64,84
20120501|2012-03-12 04:00,12,88.68,88.69,88.64,88.65,39
20120501|2012-03-12 04:30,12,88.65,89.16,88.65,89.04,231
20120501|2012-03-12 05:00,12,89.03,89.09,88.95,88.95,18
20120501|2012-03-12 05:30,12,89,89,88.91,88.91,12
20120501|2012-03-12 06:00,12,88.92,88.92,88.59,88.78,38
20120501|2012-03-12 06:30,12,88.61,88.76,88.54,88.65,25
20120501|2012-03-12 07:00,12,88.58,88.58,88.35,88.39,54
20120501|2012-03-12 07:30,12,88.42,88.42,88.13,88.26,163
20120501|2012-03-12 08:00,12,88.25,88.26,88.1,88.17,221
20120501|2012-03-12 08:30,12,88.11,88.24,87.86,87.89,476
20120501|2012-03-12 09:00,12,87.9,88.33,87.01,87.57,1322
20120501|2012-03-12 09:30,12,87.56,88.1,87.21,87.65,1979
20120501|2012-03-12 10:00,12,87.66,88.5,87.61,88.5,1270
20120501|2012-03-12 10:30,12,88.49,88.8,88.13,88.42,862
20120501|2012-03-12 11:00,12,88.42,88.48,88.1,88.1,340
20120501|2012-03-12 11:30,12,88.08,88.2,87.98,88.16,369
20120501|2012-03-12 12:00,12,88.1,88.1,87.86,87.92,182
20120501|2012-03-12 12:30,12,87.91,88.24,87.88,87.9,644
20120501|2012-03-12 13:00,12,87.88,88.11,87.64,87.8,1982
20120501|2012-03-12 20:00,13,88,88.21,87.94,87.95,138
20120501|2012-03-12 20:30,13,88,88.08,87.95,88.08,44
20120501|2012-03-12 21:00,13,88.08,88.17,88.08,88.17,7
20120501|2012-03-12 21:30,13,88.17,88.37,88.17,88.29,36
20120501|2012-03-12 22:00,13,88.26,88.3,88.2,88.3,35
20120501|2012-03-12 22:30,13,88.26,88.3,88.26,88.3,7
20120501|2012-03-12 23:00,13,88.3,88.35,88.3,88.35,2
20120501|2012-03-12 23:30,13,88.3,88.41,88.28,88.41,28
20120501|2012-03-13 00:00,13,88.41,88.41,88.35,88.35,8
20120501|2012-03-13 00:30,13,88.37,88.41,88.36,88.36,23
20120501|2012-03-13 01:00,13,88.41,88.46,88.41,88.42,11
20120501|2012-03-13 01:30,13,88.46,88.47,88.46,88.46,20
20120501|2012-03-13 02:00,13,88.47,88.47,88.42,88.45,14
20120501|2012-03-13 02:30,13,88.46,88.47,88.45,88.47,28
20120501|2012-03-13 03:00,13,88.47,88.47,88.45,88.46,12
20120501|2012-03-13 03:30,13,88.47,88.54,88.45,88.45,86
20120501|2012-03-13 04:00,13,88.46,88.51,88.44,88.5,45
20120501|2012-03-13 04:30,13,88.52,88.69,88.49,88.68,71
20120501|2012-03-13 05:00,13,88.68,88.71,88.47,88.59,134
20120501|2012-03-13 05:30,13,88.68,88.77,88.6,88.6,73
20120501|2012-03-13 06:00,13,88.6,88.7,88.59,88.67,34
20120501|2012-03-13 06:30,13,88.64,88.76,88.62,88.62,36
20120501|2012-03-13 07:00,13,88.62,88.63,88.51,88.51,68
20120501|2012-03-13 07:30,13,88.51,88.52,88,88.17,360
20120501|2012-03-13 08:00,13,88.17,88.35,88.16,88.31,140
20120501|2012-03-13 08:30,13,88.31,88.31,88.21,88.22,105
20120501|2012-03-13 09:00,13,88.24,88.64,88.1,88.49,245
20120501|2012-03-13 09:30,13,88.38,88.76,88.23,88.53,1079
20120501|2012-03-13 10:00,13,88.52,88.87,88.41,88.8,834
20120501|2012-03-13 10:30,13,88.8,88.93,88.62,88.68,471
20120501|2012-03-13 11:00,13,88.71,88.8,88.43,88.44,572
20120501|2012-03-13 11:30,13,88.41,88.46,88.25,88.37,358
20120501|2012-03-13 12:00,13,88.36,88.47,88.27,88.4,406
20120501|2012-03-13 12:30,13,88.39,88.4,88.2,88.27,686
20120501|2012-03-13 13:00,13,88.31,88.57,87.96,88.05,1829
20120501|2012-03-13 20:00,14,88.15,88.59,88.15,88.55,156
20120501|2012-03-13 20:30,14,88.55,88.59,88.4,88.47,51
20120501|2012-03-13 21:00,14,88.39,88.53,88.2,88.5,97
20120501|2012-03-13 21:30,14,88.35,88.4,88.08,88.08,94
20120501|2012-03-13 22:00,14,88.08,88.16,88.07,88.07,64
20120501|2012-03-13 22:30,14,88.15,88.17,88.15,88.17,9
20120501|2012-03-13 23:00,14,88.17,88.17,88.17,88.17,16
20120501|2012-03-13 23:30,14,88.17,88.22,88.17,88.22,2
20120501|2012-03-14 00:00,14,88.18,88.23,88.17,88.23,5
20120501|2012-03-14 00:30,14,88.21,88.21,87.96,87.99,217
20120501|2012-03-14 01:00,14,87.96,87.99,87.82,87.96,99
20120501|2012-03-14 01:30,14,87.88,87.99,87.85,87.94,34
20120501|2012-03-14 02:00,14,87.98,88,87.94,87.94,9
20120501|2012-03-14 02:30,14,87.92,87.99,87.89,87.92,10
20120501|2012-03-14 03:00,14,87.91,87.96,87.91,87.96,6
20120501|2012-03-14 03:30,14,87.9,87.9,87.81,87.81,150
20120501|2012-03-14 04:00,14,87.81,87.91,87.81,87.86,19
20120501|2012-03-14 04:30,14,87.9,87.9,87.81,87.85,33
20120501|2012-03-14 05:00,14,87.85,88,87.83,87.83,177
20120501|2012-03-14 05:30,14,87.87,87.99,87.87,87.96,22
20120501|2012-03-14 06:00,14,88,88,87.85,87.88,45
20120501|2012-03-14 06:30,14,87.89,87.9,87.86,87.89,20
20120501|2012-03-14 07:00,14,87.9,87.95,87.75,87.75,202
20120501|2012-03-14 07:30,14,87.76,87.85,87.63,87.71,211
20120501|2012-03-14 08:00,14,87.71,88.1,87.63,87.68,205
20120501|2012-03-14 08:30,14,87.68,87.84,87.68,87.75,48
20120501|2012-03-14 09:00,14,87.75,87.95,87.72,87.89,140
20120501|2012-03-14 09:30,14,87.95,88,87.56,87.58,639
20120501|2012-03-14 10:00,14,87.56,87.59,87.3,87.35,1227
20120501|2012-03-14 10:30,14,87.36,87.62,87.34,87.55,543
20120501|2012-03-14 11:00,14,87.55,87.59,87.4,87.47,307
20120501|2012-03-14 11:30,14,87.45,87.59,87.4,87.49,289
20120501|2012-03-14 12:00,14,87.47,87.65,87.45,87.48,316
20120501|2012-03-14 12:30,14,87.51,87.53,87.12,87.13,1029
20120501|2012-03-14 13:00,14,87.12,87.4,87.05,87.25,1593
20120501|2012-03-14 20:00,15,87.21,87.43,87.16,87.21,182
20120501|2012-03-14 20:30,15,87.21,87.47,87.21,87.24,64
20120501|2012-03-14 21:00,15,87.24,87.45,87.22,87.22,19
20120501|2012-03-14 21:30,15,87.4,87.5,87.38,87.39,72
20120501|2012-03-14 22:00,15,87.44,87.45,87.35,87.35,81
20120501|2012-03-14 22:30,15,87.35,87.42,87.34,87.42,5
20120501|2012-03-14 23:00,15,87.43,87.49,87.43,87.44,6
20120501|2012-03-14 23:30,15,87.27,87.27,87.25,87.25,11
20120501|2012-03-15 00:00,15,87.25,87.25,87.21,87.21,17
20120501|2012-03-15 00:30,15,87.21,87.29,87.17,87.23,11
20120501|2012-03-15 01:00,15,87.24,87.3,87.18,87.18,43
20120501|2012-03-15 01:30,15,87.24,87.33,87.1,87.1,68
20120501|2012-03-15 02:00,15,87.2,87.23,87.07,87.23,18
20120501|2012-03-15 02:30,15,87.15,87.23,87.11,87.2,14
20120501|2012-03-15 03:00,15,87.15,87.23,87.15,87.23,8
20120501|2012-03-15 03:30,15,87.23,87.27,87.2,87.23,11
20120501|2012-03-15 04:00,15,87.21,87.25,87.21,87.25,51
20120501|2012-03-15 04:30,15,87.24,87.33,87.19,87.19,65
20120501|2012-03-15 05:00,15,87.29,87.3,87.09,87.09,76
20120501|2012-03-15 05:30,15,87.15,87.19,87.15,87.15,10
20120501|2012-03-15 06:00,15,87.14,87.2,87.14,87.17,7
20120501|2012-03-15 06:30,15,87.17,87.26,87.17,87.18,69
20120501|2012-03-15 07:00,15,87.24,87.31,87.19,87.25,130
20120501|2012-03-15 07:30,15,87.21,87.83,87.09,87.75,753
20120501|2012-03-15 08:00,15,87.72,87.72,87.58,87.7,162
20120501|2012-03-15 08:30,15,87.66,88.26,87.61,87.88,583
20120501|2012-03-15 09:00,15,87.86,87.91,87.71,87.71,258
20120501|2012-03-15 09:30,15,87.71,88.21,87.62,87.82,1421
20120501|2012-03-15 10:00,15,87.85,87.92,87.79,87.83,222
20120501|2012-03-15 10:30,15,87.81,87.99,87.76,87.95,222
20120501|2012-03-15 11:00,15,87.9,88.05,87.7,87.7,652
20120501|2012-03-15 11:30,15,87.75,88.03,87.71,87.9,276
20120501|2012-03-15 12:00,15,87.9,87.9,87.62,87.65,459
20120501|2012-03-15 12:30,15,87.65,87.76,87.31,87.42,922
20120501|2012-03-15 13:00,15,87.42,87.5,87.14,87.15,1845
20120501|2012-03-15 20:00,16,87.2,87.43,87.2,87.35,106
20120501|2012-03-15 20:30,16,87.35,87.45,87.31,87.32,66
20120501|2012-03-15 21:00,16,87.38,87.44,87.34,87.44,9
20120501|2012-03-15 21:30,16,87.43,87.46,87.42,87.46,19
20120501|2012-03-15 22:00,16,87.47,87.48,87.36,87.37,22
20120501|2012-03-15 22:30,16,87.34,87.49,87.34,87.49,22
20120501|2012-03-15 23:00,16,87.5,87.5,87.42,87.42,4
20120501|2012-03-15 23:30,16,87.42,87.42,87.42,87.42,2
20120501|2012-03-16 00:00,16,87.34,87.4,87.34,87.39,6
20120501|2012-03-16 00:30,16,87.42,87.42,87.22,87.22,40
20120501|2012-03-16 01:00,16,87.27,87.43,87.26,87.43,18
20120501|2012-03-16 01:30,16,87.35,87.35,87.27,87.28,15
20120501|2012-03-16 02:00,16,87.37,87.49,87.37,87.48,7
20120501|2012-03-16 02:30,16,87.41,87.5,87.4,87.5,9
20120501|2012-03-16 03:00,16,87.4,87.48,87.4,87.48,6
20120501|2012-03-16 03:30,16,87.48,87.59,87.43,87.59,48
20120501|2012-03-16 04:00,16,87.59,87.62,87.59,87.62,7
20120501|2012-03-16 04:30,16,87.62,87.65,87.6,87.65,12
20120501|2012-03-16 05:00,16,87.65,87.74,87.65,87.74,21
20120501|2012-03-16 05:30,16,87.65,87.72,87.65,87.72,9
20120501|2012-03-16 06:00,16,87.7,87.79,87.68,87.68,27
20120501|2012-03-16 06:30,16,87.65,87.65,87.55,87.56,103
20120501|2012-03-16 07:00,16,87.55,87.93,87.55,87.92,110
20120501|2012-03-16 07:30,16,87.92,88.17,87.7,87.89,291
20120501|2012-03-16 08:00,16,87.76,87.9,87.45,87.55,191
20120501|2012-03-16 08:30,16,87.55,87.83,87.5,87.65,107
20120501|2012-03-16 09:00,16,87.67,87.88,87.5,87.59,229
20120501|2012-03-16 09:30,16,87.58,87.78,87.24,87.34,925
20120501|2012-03-16 10:00,16,87.36,87.42,87.24,87.33,452
20120501|2012-03-16 10:30,16,87.35,87.35,87.14,87.2,681
20120501|2012-03-16 11:00,16,87.17,87.3,87.09,87.17,630
20120501|2012-03-16 11:30,16,87.15,87.2,87.01,87.02,696
20120501|2012-03-16 12:00,16,87.02,87.1,87.01,87.1,202
20120501|2012-03-16 12:30,16,87.05,87.26,87,87.16,457
20120501|2012-03-16 13:00,16,87.13,87.69,87.1,87.45,906
20120501|2012-03-18 20:00,19,87.73,87.87,87.62,87.74,62
20120501|2012-03-18 20:30,19,87.87,87.96,87.76,87.96,19
20120501|2012-03-18 21:00,19,87.96,87.97,87.84,87.95,7
20120501|2012-03-18 21:30,19,87.95,88.01,87.95,88.01,39
20120501|2012-03-18 22:00,19,88.01,88.24,88,88.2,220
20120501|2012-03-18 22:30,19,88.22,88.24,88,88.18,46
20120501|2012-03-18 23:30,19,88.08,88.17,88.08,88.08,3
20120501|2012-03-19 00:00,19,88.07,88.24,88.07,88.21,62
20120501|2012-03-19 00:30,19,88.12,88.2,88.07,88.2,27
20120501|2012-03-19 01:00,19,88.2,88.41,88.2,88.41,105
20120501|2012-03-19 01:30,19,88.42,88.67,88.41,88.63,153
20120501|2012-03-19 02:00,19,88.63,88.65,88.4,88.4,33
20120501|2012-03-19 02:30,19,88.4,88.46,88.34,88.46,16
20120501|2012-03-19 03:00,19,88.44,88.45,88.29,88.29,34
20120501|2012-03-19 03:30,19,88.29,88.29,87.75,88,126
20120501|2012-03-19 04:00,19,87.84,88.08,87.8,88.08,34
20120501|2012-03-19 04:30,19,88.12,88.14,88.01,88.1,30
20120501|2012-03-19 05:00,19,88.12,88.21,88.1,88.21,39
20120501|2012-03-19 05:30,19,88.28,88.4,88.19,88.4,60
20120501|2012-03-19 06:00,19,88.4,88.45,88.4,88.45,65
20120501|2012-03-19 06:30,19,88.41,88.41,88.4,88.41,30
20120501|2012-03-19 07:00,19,88.41,88.5,88.39,88.4,108
20120501|2012-03-19 07:30,19,88.39,88.4,88.25,88.32,53
20120501|2012-03-19 08:00,19,88.4,88.4,88.25,88.34,78
20120501|2012-03-19 08:30,19,88.27,88.45,88.23,88.4,60
20120501|2012-03-19 09:00,19,88.4,88.64,88.33,88.56,332
20120501|2012-03-19 09:30,19,88.56,89.58,88.56,89.14,2662
20120501|2012-03-19 10:00,19,89.08,89.53,89,89.38,563
20120501|2012-03-19 10:30,19,89.42,89.5,89.07,89.19,614
20120501|2012-03-19 11:00,19,89.17,89.42,89.14,89.15,478
20120501|2012-03-19 11:30,19,89.15,89.3,89.09,89.29,329
20120501|2012-03-19 12:00,19,89.29,89.32,88.8,89,538
20120501|2012-03-19 12:30,19,89.04,89.38,89,89.19,786
20120501|2012-03-19 13:00,19,89.29,89.33,88.77,88.77,1592
20120501|2012-03-19 20:00,20,88.96,89.07,88.78,88.83,73
20120501|2012-03-19 20:30,20,88.8,88.81,88.68,88.68,69
20120501|2012-03-19 21:00,20,88.69,88.79,88.68,88.79,35
20120501|2012-03-19 21:30,20,88.8,88.92,88.7,88.7,38
20120501|2012-03-19 22:00,20,88.7,88.95,88.7,88.95,19
20120501|2012-03-19 23:00,20,88.85,88.85,88.85,88.85,2
20120501|2012-03-19 23:30,20,88.91,88.91,88.91,88.91,1
20120501|2012-03-20 00:00,20,88.91,88.91,88.91,88.91,3
20120501|2012-03-20 00:30,20,88.91,89.06,88.85,89.01,62
20120501|2012-03-20 01:00,20,89.07,89.07,89,89.01,26
20120501|2012-03-20 01:30,20,89.05,89.08,88.98,89.08,32
20120501|2012-03-20 02:00,20,89.07,89.1,88.97,88.97,86
20120501|2012-03-20 02:30,20,89,89.05,88.99,89.05,28
20120501|2012-03-20 03:00,20,89.08,89.08,88.72,88.74,90
20120501|2012-03-20 03:30,20,88.74,88.81,88.68,88.81,78
20120501|2012-03-20 04:00,20,88.77,88.84,88.68,88.68,11
20120501|2012-03-20 04:30,20,88.74,88.74,88.35,88.68,229
20120501|2012-03-20 05:00,20,88.67,89.01,88.55,88.82,117
20120501|2012-03-20 05:30,20,88.8,88.8,88.58,88.64,25
20120501|2012-03-20 06:00,20,88.57,88.7,88.38,88.38,36
20120501|2012-03-20 06:30,20,88.39,88.55,88.39,88.54,24
20120501|2012-03-20 07:00,20,88.44,88.5,88.17,88.27,427
20120501|2012-03-20 07:30,20,88.22,88.4,88.08,88.21,555
20120501|2012-03-20 08:00,20,88.17,88.63,88.11,88.22,464
20120501|2012-03-20 08:30,20,88.22,88.39,88.09,88.25,494
20120501|2012-03-20 09:00,20,88.21,88.4,88.08,88.08,445
20120501|2012-03-20 09:30,20,88.1,88.7,88.07,88.4,934
20120501|2012-03-20 10:00,20,88.4,88.88,88.34,88.69,559
20120501|2012-03-20 10:30,20,88.71,88.86,88.47,88.63,500
20120501|2012-03-20 11:00,20,88.66,88.75,88.53,88.7,270
20120501|2012-03-20 11:30,20,88.68,88.83,88.61,88.83,278
20120501|2012-03-20 12:00,20,88.82,88.93,88.55,88.68,503
20120501|2012-03-20 12:30,20,88.71,88.75,88.36,88.51,593
20120501|2012-03-20 13:00,20,88.5,88.73,87.43,88.11,2466
20120501|2012-03-20 20:00,21,87.86,88.47,87.86,88.38,86
20120501|2012-03-20 20:30,21,88.39,88.4,88.34,88.34,4
20120501|2012-03-20 21:00,21,88.33,88.45,88.33,88.44,13
20120501|2012-03-20 21:30,21,88.45,88.45,88.45,88.45,8
20120501|2012-03-20 22:00,21,88.37,88.46,88.34,88.41,25
20120501|2012-03-20 22:30,21,88.43,88.43,88.43,88.43,2
20120501|2012-03-20 23:00,21,88.42,88.42,88.35,88.35,5
20120501|2012-03-21 00:00,21,88.41,88.49,88.41,88.48,11
20120501|2012-03-21 00:30,21,88.49,88.49,88.46,88.48,80
20120501|2012-03-21 01:00,21,88.48,88.59,88.46,88.59,26
20120501|2012-03-21 01:30,21,88.54,88.58,88.52,88.53,12
20120501|2012-03-21 02:00,21,88.53,88.54,88.48,88.51,22
20120501|2012-03-21 02:30,21,88.52,88.52,88.35,88.48,45
20120501|2012-03-21 03:00,21,88.48,88.51,88.42,88.42,24
20120501|2012-03-21 03:30,21,88.43,88.52,88.35,88.43,54
20120501|2012-03-21 04:00,21,88.35,88.35,88.21,88.22,149
20120501|2012-03-21 04:30,21,88.22,88.32,88.21,88.32,40
20120501|2012-03-21 05:00,21,88.25,88.35,88.25,88.29,18
20120501|2012-03-21 05:30,21,88.29,88.29,88.21,88.27,12
20120501|2012-03-21 06:00,21,88.23,88.34,88.06,88.34,109
20120501|2012-03-21 06:30,21,88.3,88.3,88.07,88.1,58
20120501|2012-03-21 07:00,21,88.15,88.2,88.08,88.15,76
20120501|2012-03-21 07:30,21,88.15,88.29,88.11,88.29,69
20120501|2012-03-21 08:00,21,88.27,88.3,88.2,88.25,50
20120501|2012-03-21 08:30,21,88.25,89.35,88.25,88.96,1545
20120501|2012-03-21 09:00,21,88.96,89.05,88.7,88.97,251
20120501|2012-03-21 09:30,21,89.04,89.49,88.7,89.27,1389
20120501|2012-03-21 10:00,21,89.25,89.28,88.87,89.09,404
20120501|2012-03-21 10:30,21,89.12,89.3,88.91,89,477
20120501|2012-03-21 11:00,21,88.95,89.01,88.6,88.87,500
20120501|2012-03-21 11:30,21,88.86,88.99,88.72,88.78,351
20120501|2012-03-21 12:00,21,88.78,88.81,88.54,88.57,667
20120501|2012-03-21 12:30,21,88.63,88.63,88.23,88.26,375
20120501|2012-03-21 13:00,21,88.26,88.47,88.16,88.18,1062
20120501|2012-03-21 20:00,22,88.5,88.75,88.28,88.74,57
20120501|2012-03-21 20:30,22,88.73,88.73,88.53,88.53,25
20120501|2012-03-21 21:00,22,88.6,88.73,88.6,88.73,11
20120501|2012-03-21 21:30,22,88.74,88.78,88.48,88.55,19
20120501|2012-03-21 22:00,22,88.51,88.51,88.51,88.51,1
20120501|2012-03-21 22:30,22,88.53,88.53,88.45,88.45,9
20120501|2012-03-21 23:00,22,88.45,88.46,88.3,88.32,19
20120501|2012-03-21 23:30,22,88.34,88.34,88.3,88.33,7
20120501|2012-03-22 00:00,22,88.33,88.45,88.28,88.45,14
20120501|2012-03-22 00:30,22,88.45,88.67,88.45,88.67,34
20120501|2012-03-22 01:00,22,88.46,88.64,88.46,88.64,37
20120501|2012-03-22 01:30,22,88.63,88.67,88.6,88.67,10
20120501|2012-03-22 02:00,22,88.5,88.5,88.42,88.42,74
20120501|2012-03-22 02:30,22,88.42,88.42,88.36,88.36,8
20120501|2012-03-22 03:00,22,88.36,88.44,88.32,88.44,46
20120501|2012-03-22 03:30,22,88.36,88.36,88.05,88.17,306
20120501|2012-03-22 04:00,22,88.17,88.23,88.11,88.11,50
20120501|2012-03-22 04:30,22,88.07,88.22,88.07,88.22,25
20120501|2012-03-22 05:00,22,88.22,88.31,88.22,88.25,19
20120501|2012-03-22 05:30,22,88.23,88.23,88.15,88.21,10
20120501|2012-03-22 06:00,22,88.17,88.29,88.16,88.22,30
20120501|2012-03-22 06:30,22,88.25,88.89,88.25,88.71,188
20120501|2012-03-22 07:00,22,88.8,88.92,88.63,88.82,74
20120501|2012-03-22 07:30,22,88.85,88.89,88.69,88.7,92
20120501|2012-03-22 08:00,22,88.83,88.84,88.69,88.69,124
20120501|2012-03-22 08:30,22,88.69,88.79,88.53,88.57,153
20120501|2012-03-22 09:00,22,88.6,88.96,88.57,88.83,350
20120501|2012-03-22 09:30,22,88.79,89.7,88.73,89.69,2521
20120501|2012-03-22 10:00,22,89.68,89.71,89.42,89.67,1076
20120501|2012-03-22 10:30,22,89.67,89.74,89.05,89.34,731
20120501|2012-03-22 11:00,22,89.34,89.37,89.13,89.27,440
20120501|2012-03-22 11:30,22,89.27,89.3,89.01,89.29,307
20120501|2012-03-22 12:00,22,89.29,89.41,89.2,89.31,380
20120501|2012-03-22 12:30,22,89.3,89.5,89.3,89.49,357
20120501|2012-03-22 13:00,22,89.5,89.74,89.4,89.49,1666
20120501|2012-03-22 20:00,23,89.58,89.74,89.5,89.6,147
20120501|2012-03-22 20:30,23,89.6,89.74,89.6,89.66,77
20120501|2012-03-22 21:00,23,89.73,89.74,89.61,89.74,20
20120501|2012-03-22 21:30,23,89.7,89.74,89.55,89.55,43
20120501|2012-03-22 22:00,23,89.6,89.72,89.51,89.51,20
20120501|2012-03-22 22:30,23,89.51,89.64,89.49,89.49,63
20120501|2012-03-22 23:00,23,89.49,89.49,89.49,89.49,8
20120501|2012-03-22 23:30,23,89.49,89.49,89.38,89.38,8
20120501|2012-03-23 00:00,23,89.44,89.5,89.4,89.41,11
20120501|2012-03-23 00:30,23,89.4,89.4,89.4,89.4,4
20120501|2012-03-23 01:00,23,89.4,89.53,89.37,89.38,84
20120501|2012-03-23 01:30,23,89.39,89.44,89.38,89.41,7
20120501|2012-03-23 02:00,23,89.49,89.49,89.42,89.46,19
20120501|2012-03-23 02:30,23,89.42,89.57,89.42,89.49,105
20120501|2012-03-23 03:00,23,89.45,89.48,89.32,89.32,91
20120501|2012-03-23 03:30,23,89.33,90.28,89.32,90.24,704
20120501|2012-03-23 04:00,23,90.23,90.38,90.19,90.3,106
20120501|2012-03-23 04:30,23,90.21,90.5,90.21,90.22,211
20120501|2012-03-23 05:00,23,90.28,90.38,90.05,90.38,92
20120501|2012-03-23 05:30,23,90.27,90.27,90.1,90.1,13
20120501|2012-03-23 06:00,23,90.06,90.09,89.88,89.88,21
20120501|2012-03-23 06:30,23,89.96,90.16,89.94,90.03,69
20120501|2012-03-23 07:00,23,90.03,90.03,89.79,89.8,105
20120501|2012-03-23 07:30,23,89.81,89.91,89.77,89.91,136
20120501|2012-03-23 08:00,23,89.91,89.91,89.72,89.82,148
20120501|2012-03-23 08:30,23,89.87,89.91,89.79,89.86,165
20120501|2012-03-23 09:00,23,89.82,89.88,89.58,89.67,304
20120501|2012-03-23 09:30,23,89.69,89.94,89.41,89.65,776
20120501|2012-03-23 10:00,23,89.65,90.02,89.65,90,479
20120501|2012-03-23 10:30,23,90,90.12,89.94,90.06,554
20120501|2012-03-23 11:00,23,90.07,90.34,90.07,90.2,679
20120501|2012-03-23 11:30,23,90.2,90.2,89.69,89.85,403
20120501|2012-03-23 12:00,23,89.89,89.89,89.44,89.75,553
20120501|2012-03-23 12:30,23,89.74,89.8,89.66,89.66,232
20120501|2012-03-23 13:00,23,89.66,89.76,89.37,89.49,1190
20120501|2012-03-25 20:00,26,89.65,89.82,89.65,89.7,107
20120501|2012-03-25 20:30,26,89.75,89.75,89.67,89.67,18
20120501|2012-03-25 21:00,26,89.71,89.73,89.7,89.7,7
20120501|2012-03-25 21:30,26,89.68,89.77,89.53,89.71,80
20120501|2012-03-25 22:00,26,89.68,89.77,89.47,89.5,30
20120501|2012-03-25 22:30,26,89.66,89.66,89.66,89.66,1
20120501|2012-03-25 23:00,26,89.6,89.6,89.6,89.6,1
20120501|2012-03-25 23:30,26,89.55,89.55,89.55,89.55,1
20120501|2012-03-26 00:00,26,89.64,89.64,89.58,89.6,9
20120501|2012-03-26 00:30,26,89.58,89.73,89.49,89.73,63
20120501|2012-03-26 01:00,26,89.69,89.81,89.53,89.63,55
20120501|2012-03-26 01:30,26,89.63,89.8,89.54,89.56,44
20120501|2012-03-26 02:00,26,89.7,89.8,89.65,89.75,17
20120501|2012-03-26 02:30,26,89.72,89.72,89.48,89.48,94
20120501|2012-03-26 03:00,26,89.64,89.64,89.51,89.52,15
20120501|2012-03-26 03:30,26,89.5,89.55,89.42,89.44,40
20120501|2012-03-26 04:00,26,89.54,89.7,89.36,89.6,134
20120501|2012-03-26 04:30,26,89.47,90.04,89.47,90.04,267
20120501|2012-03-26 05:00,26,89.9,90.06,89.61,89.63,151
20120501|2012-03-26 05:30,26,89.67,89.8,89.6,89.6,41
20120501|2012-03-26 06:00,26,89.7,89.75,89.67,89.75,15
20120501|2012-03-26 06:30,26,89.75,89.8,89.75,89.79,24
20120501|2012-03-26 07:00,26,89.75,89.87,89.59,89.86,170
20120501|2012-03-26 07:30,26,89.81,89.86,89.69,89.69,83
20120501|2012-03-26 08:00,26,89.71,89.75,89.51,89.58,113
20120501|2012-03-26 08:30,26,89.6,89.65,89.52,89.52,24
20120501|2012-03-26 09:00,26,89.58,89.75,89.45,89.71,325
20120501|2012-03-26 09:30,26,89.73,90.13,89.6,90.04,842
20120501|2012-03-26 10:00,26,89.95,90.2,89.86,90.1,595
20120501|2012-03-26 10:30,26,90.13,90.2,90.04,90.18,453
20120501|2012-03-26 11:00,26,90.16,90.32,90.14,90.28,513
20120501|2012-03-26 11:30,26,90.28,90.34,90.12,90.23,459
20120501|2012-03-26 12:00,26,90.23,90.36,90.16,90.32,596
20120501|2012-03-26 12:30,26,90.32,90.78,90.29,90.6,1652
20120501|2012-03-26 13:00,26,90.56,91.01,90.55,90.92,2052
20120501|2012-03-26 20:00,27,91,91,90.41,90.6,215
20120501|2012-03-26 20:30,27,90.6,90.91,90.6,90.7,76
20120501|2012-03-26 21:00,27,90.66,90.93,90.62,90.93,35
20120501|2012-03-26 21:30,27,90.76,90.93,90.74,90.75,78
20120501|2012-03-26 22:00,27,90.89,90.94,90.81,90.87,17
20120501|2012-03-26 22:30,27,90.82,90.88,90.82,90.88,2
20120501|2012-03-26 23:00,27,90.94,90.94,90.88,90.88,2
20120501|2012-03-26 23:30,27,90.88,90.88,90.88,90.88,1
20120501|2012-03-27 00:00,27,90.88,90.94,90.86,90.9,19
20120501|2012-03-27 00:30,27,90.88,90.94,90.8,90.88,77
20120501|2012-03-27 01:00,27,90.9,90.98,90.9,90.98,23
20120501|2012-03-27 01:30,27,90.99,91.38,90.98,91.1,169
20120501|2012-03-27 02:00,27,91.11,91.29,91,91,81
20120501|2012-03-27 02:30,27,91.02,91.1,90.92,91.08,78
20120501|2012-03-27 03:00,27,91.13,91.49,91.13,91.38,166
20120501|2012-03-27 03:30,27,91.38,91.72,91.38,91.65,194
20120501|2012-03-27 04:00,27,91.7,91.75,91.56,91.57,118
20120501|2012-03-27 04:30,27,91.57,91.59,91.51,91.51,12
20120501|2012-03-27 05:00,27,91.54,91.58,91.5,91.52,53
20120501|2012-03-27 05:30,27,91.52,91.6,91.5,91.51,93
20120501|2012-03-27 06:00,27,91.54,91.6,91.46,91.54,145
20120501|2012-03-27 06:30,27,91.54,91.61,91.31,91.45,199
20120501|2012-03-27 07:00,27,91.46,91.87,91.46,91.8,616
20120501|2012-03-27 07:30,27,91.75,91.76,91.49,91.7,355
20120501|2012-03-27 08:00,27,91.65,91.65,91.49,91.5,426
20120501|2012-03-27 08:30,27,91.47,91.74,91.47,91.64,175
20120501|2012-03-27 09:00,27,91.64,91.66,91.52,91.58,264
20120501|2012-03-27 09:30,27,91.59,91.75,91.26,91.6,1204
20120501|2012-03-27 10:00,27,91.6,92.6,91.55,92.35,2446
20120501|2012-03-27 10:30,27,92.34,92.59,92.27,92.5,1181
20120501|2012-03-27 11:00,27,92.51,92.6,92.39,92.57,960
20120501|2012-03-27 11:30,27,92.57,93.18,92.57,93.04,2516
20120501|2012-03-27 12:00,27,93.07,93.09,92.85,92.98,947
20120501|2012-03-27 12:30,27,92.98,93.07,92.7,92.75,1488
20120501|2012-03-27 13:00,27,92.75,92.83,92.38,92.58,2157
20120501|2012-03-27 20:00,28,92.38,92.46,92.29,92.44,260
20120501|2012-03-27 20:30,28,92.47,92.47,92.29,92.32,56
20120501|2012-03-27 21:00,28,92.37,92.37,92.29,92.29,24
20120501|2012-03-27 21:30,28,92.34,92.34,92.21,92.21,13
20120501|2012-03-27 22:00,28,92.26,92.31,92.21,92.21,9
20120501|2012-03-27 22:30,28,92.27,92.27,92.27,92.27,6
20120501|2012-03-27 23:00,28,92.27,92.32,92.22,92.32,6
20120501|2012-03-27 23:30,28,92.28,92.37,92.28,92.37,27
20120501|2012-03-28 00:00,28,92.35,92.42,92.3,92.4,45
20120501|2012-03-28 00:30,28,92.35,92.4,92.21,92.3,73
20120501|2012-03-28 01:00,28,92.3,92.36,92.3,92.36,38
20120501|2012-03-28 01:30,28,92.36,92.38,92.3,92.36,60
20120501|2012-03-28 02:00,28,92.37,92.57,92.36,92.56,76
20120501|2012-03-28 02:30,28,92.57,92.8,92.57,92.7,89
20120501|2012-03-28 03:00,28,92.7,92.73,92.7,92.73,20
20120501|2012-03-28 03:30,28,92.7,92.7,92.59,92.63,38
20120501|2012-03-28 04:00,28,92.65,92.65,92.62,92.62,11
20120501|2012-03-28 04:30,28,92.62,92.79,92.61,92.66,48
20120501|2012-03-28 05:00,28,92.62,92.73,92.6,92.72,63
20120501|2012-03-28 05:30,28,92.74,92.76,92.62,92.62,43
20120501|2012-03-28 06:00,28,92.71,92.76,92.71,92.76,13
20120501|2012-03-28 06:30,28,92.77,92.85,92.75,92.75,38
20120501|2012-03-28 07:00,28,92.7,92.8,92.49,92.67,385
20120501|2012-03-28 07:30,28,92.7,92.72,92.55,92.62,179
20120501|2012-03-28 08:00,28,92.69,92.69,91.9,91.95,721
20120501|2012-03-28 08:30,28,92,92.3,91.99,92.25,505
20120501|2012-03-28 09:00,28,92.25,92.5,92.25,92.43,213
20120501|2012-03-28 09:30,28,92.37,93.05,92.37,93.05,1710
20120501|2012-03-28 10:00,28,93.04,93.19,92.74,92.97,1068
20120501|2012-03-28 10:30,28,93.04,93.18,92.9,93.08,628
20120501|2012-03-28 11:00,28,93.08,93.49,92.96,93.49,1202
20120501|2012-03-28 11:30,28,93.48,93.88,93.43,93.85,1901
20120501|2012-03-28 12:00,28,93.88,93.98,93.75,93.92,1068
20120501|2012-03-28 12:30,28,93.95,93.96,93.61,93.89,685
20120501|2012-03-28 13:00,28,93.88,94.08,93.85,93.99,2714
20120501|2012-03-28 20:00,29,94,94,93.42,93.76,274
20120501|2012-03-28 20:30,29,93.64,93.64,93.47,93.47,117
20120501|2012-03-28 21:00,29,93.63,93.66,93.63,93.64,129
20120501|2012-03-28 21:30,29,93.65,93.7,93.58,93.69,63
20120501|2012-03-28 22:00,29,93.65,93.65,93.56,93.65,49
20120501|2012-03-28 22:30,29,93.65,93.74,93.65,93.74,9
20120501|2012-03-28 23:00,29,93.74,93.75,93.67,93.75,9
20120501|2012-03-28 23:30,29,93.66,93.69,93.65,93.69,4
20120501|2012-03-29 00:00,29,93.7,93.85,93.7,93.81,22
20120501|2012-03-29 00:30,29,93.75,93.84,93.71,93.71,97
20120501|2012-03-29 01:00,29,93.76,93.82,93.76,93.82,4
20120501|2012-03-29 01:30,29,93.83,93.83,93.72,93.72,18
20120501|2012-03-29 02:00,29,93.8,93.95,93.8,93.95,38
20120501|2012-03-29 02:30,29,93.94,94.05,93.94,94.05,128
20120501|2012-03-29 03:00,29,94.05,94.21,94.05,94.2,221
20120501|2012-03-29 03:30,29,94.22,94.39,94.2,94.28,267
20120501|2012-03-29 04:00,29,94.28,94.28,93.97,94.04,91
20120501|2012-03-29 04:30,29,94.03,94.03,93.99,94,39
20120501|2012-03-29 05:00,29,94.01,94.38,93.99,94.31,217
20120501|2012-03-29 05:30,29,94.31,94.37,94.17,94.27,79
20120501|2012-03-29 06:00,29,94.24,94.29,94.19,94.2,53
20120501|2012-03-29 06:30,29,94.2,94.2,94.05,94.05,78
20120501|2012-03-29 07:00,29,94.07,94.15,93.95,94.15,187
20120501|2012-03-29 07:30,29,94.13,94.16,93.96,94.05,308
20120501|2012-03-29 08:00,29,94.09,94.24,94.03,94.1,322
20120501|2012-03-29 08:30,29,94.15,94.2,93.92,94.03,550
20120501|2012-03-29 09:00,29,94.09,94.14,93.2,93.54,1431
20120501|2012-03-29 09:30,29,93.6,93.99,93.21,93.8,1675
20120501|2012-03-29 10:00,29,93.78,93.92,93.66,93.76,863
20120501|2012-03-29 10:30,29,93.74,93.74,93.44,93.46,584
20120501|2012-03-29 11:00,29,93.44,93.51,93.16,93.39,818
20120501|2012-03-29 11:30,29,93.38,93.77,93.36,93.54,655
20120501|2012-03-29 12:00,29,93.55,93.89,93.41,93.7,811
20120501|2012-03-29 12:30,29,93.7,93.78,93.16,93.25,417
20120501|2012-03-29 13:00,29,93.23,93.74,93.07,93.07,1765
20120501|2012-03-29 20:00,30,93.54,93.54,93.4,93.5,141
20120501|2012-03-29 20:30,30,93.5,93.5,93.4,93.4,35
20120501|2012-03-29 21:00,30,93.4,93.43,93.4,93.43,6
20120501|2012-03-29 21:30,30,93.38,93.4,93.34,93.39,6
20120501|2012-03-29 22:00,30,93.37,93.4,93.34,93.34,48
20120501|2012-03-29 22:30,30,93.25,93.35,93.18,93.35,4
20120501|2012-03-29 23:00,30,93.24,93.34,93.22,93.33,9
20120501|2012-03-29 23:30,30,93.3,93.3,93.27,93.3,15
20120501|2012-03-30 00:00,30,93.31,93.31,93.23,93.28,16
20120501|2012-03-30 00:30,30,93.31,93.38,93.31,93.38,16
20120501|2012-03-30 01:00,30,93.32,93.5,93.31,93.5,7
20120501|2012-03-30 01:30,30,93.5,93.55,93.43,93.43,27
20120501|2012-03-30 02:00,30,93.52,93.59,93.47,93.59,34
20120501|2012-03-30 02:30,30,93.6,93.7,93.6,93.63,95
20120501|2012-03-30 03:00,30,93.62,93.64,93.5,93.59,22
20120501|2012-03-30 03:30,30,93.5,93.6,93.5,93.6,20
20120501|2012-03-30 04:00,30,93.6,93.73,93.59,93.73,55
20120501|2012-03-30 04:30,30,93.73,93.77,93.6,93.61,30
20120501|2012-03-30 05:00,30,93.7,93.7,93.6,93.6,17
20120501|2012-03-30 05:30,30,93.6,93.6,93.5,93.5,61
20120501|2012-03-30 06:00,30,93.5,93.5,93.27,93.38,159
20120501|2012-03-30 06:30,30,93.41,93.56,93.38,93.56,71
20120501|2012-03-30 07:00,30,93.56,93.62,93.5,93.54,135
20120501|2012-03-30 07:30,30,93.47,93.81,92.28,92.6,1410
20120501|2012-03-30 08:00,30,92.6,92.62,92.43,92.5,211
20120501|2012-03-30 08:30,30,92.5,93.14,92.5,93.08,364
20120501|2012-03-30 09:00,30,93.09,93.59,92.94,93.06,678
20120501|2012-03-30 09:30,30,93.07,94,93.07,93.43,993
20120501|2012-03-30 10:00,30,93.45,93.73,93.14,93.17,359
20120501|2012-03-30 10:30,30,93.18,93.47,93.11,93.4,359
20120501|2012-03-30 11:00,30,93.39,93.43,93.16,93.38,420
20120501|2012-03-30 11:30,30,93.38,93.54,93.31,93.4,491
20120501|2012-03-30 12:00,30,93.4,93.52,93.25,93.42,216
20120501|2012-03-30 12:30,30,93.48,93.49,93.19,93.3,426
20120501|2012-03-30 13:00,30,93.3,93.62,93.11,93.12,1654
20120501|2012-04-01 20:00,2,93.52,93.52,93.13,93.25,146
20120501|2012-04-01 20:30,2,93.3,93.43,93.3,93.43,30
20120501|2012-04-01 21:00,2,93.43,93.55,93.38,93.55,28
20120501|2012-04-01 21:30,2,93.51,93.51,93.49,93.49,10
20120501|2012-04-01 22:00,2,93.49,93.49,93.48,93.48,2
20120501|2012-04-01 23:30,2,93.48,93.48,93.48,93.48,2
20120501|2012-04-02 00:00,2,93.47,93.47,93.21,93.3,31
20120501|2012-04-02 00:30,2,93.31,93.31,93.29,93.29,17
20120501|2012-04-02 01:00,2,93.4,93.4,93.31,93.31,9
20120501|2012-04-02 01:30,2,93.4,93.41,93.38,93.38,6
20120501|2012-04-02 02:00,2,93.38,93.44,93.38,93.44,22
20120501|2012-04-02 02:30,2,93.43,93.43,93.38,93.38,22
20120501|2012-04-02 03:00,2,93.42,93.43,93.36,93.36,14
20120501|2012-04-02 03:30,2,93.4,93.45,93.34,93.4,36
20120501|2012-04-02 04:00,2,93.4,93.42,93.34,93.34,179
20120501|2012-04-02 04:30,2,93.38,93.38,93.13,93.28,107
20120501|2012-04-02 05:00,2,93.15,93.15,93.09,93.1,55
20120501|2012-04-02 05:30,2,93.15,93.19,93.1,93.13,58
20120501|2012-04-02 06:00,2,93.13,93.2,93.04,93.19,52
20120501|2012-04-02 06:30,2,93.15,93.25,93.12,93.13,57
20120501|2012-04-02 07:00,2,93.24,93.31,93.05,93.31,266
20120501|2012-04-02 07:30,2,93.25,93.45,93.19,93.4,130
20120501|2012-04-02 08:00,2,93.41,93.54,93.25,93.4,431
20120501|2012-04-02 08:30,2,93.38,93.56,93.32,93.32,315
20120501|2012-04-02 09:00,2,93.32,93.69,93.05,93.46,723
20120501|2012-04-02 09:30,2,93.6,93.7,93.33,93.38,889
20120501|2012-04-02 10:00,2,93.41,93.56,93.39,93.46,409
20120501|2012-04-02 10:30,2,93.5,93.55,92.86,93.33,757
20120501|2012-04-02 11:00,2,93.31,93.31,92.85,93.29,393
20120501|2012-04-02 11:30,2,93.28,93.34,92.4,92.45,947
20120501|2012-04-02 12:00,2,92.45,92.67,92.05,92.43,942
20120501|2012-04-02 12:30,2,92.41,92.58,92.27,92.32,437
20120501|2012-04-02 13:00,2,92.35,93.28,92.27,93.2,1622
20120501|2012-04-02 20:00,3,93.19,93.25,93.13,93.15,116
20120501|2012-04-02 20:30,3,93.16,93.2,93.12,93.12,188
20120501|2012-04-02 21:00,3,93.12,93.25,93.12,93.12,171
20120501|2012-04-02 21:30,3,93.12,93.12,93.05,93.05,73
20120501|2012-04-02 22:00,3,93.09,93.25,93.09,93.2,35
20120501|2012-04-02 22:30,3,92.95,93.1,92.92,93.1,7
20120501|2012-04-02 23:00,3,92.97,93.1,92.97,93.1,3
20120501|2012-04-03 00:00,3,93.1,93.1,93.1,93.1,4
20120501|2012-04-03 00:30,3,93.05,93.12,93.05,93.12,3
20120501|2012-04-03 01:00,3,93.12,93.35,93.12,93.31,54
20120501|2012-04-03 01:30,3,93.22,93.42,93.19,93.42,21
20120501|2012-04-03 02:00,3,93.4,93.5,93.4,93.42,70
20120501|2012-04-03 02:30,3,93.42,93.42,93.25,93.33,48
20120501|2012-04-03 03:00,3,93.33,93.33,93.2,93.27,34
20120501|2012-04-03 03:30,3,93.27,93.27,93.05,93.14,52
20120501|2012-04-03 04:00,3,93.14,93.39,92.96,93,107
20120501|2012-04-03 04:30,3,93,93.24,92.95,93.02,28
20120501|2012-04-03 05:00,3,93.09,93.25,93.09,93.1,33
20120501|2012-04-03 05:30,3,93.15,93.15,92.97,93.12,21
20120501|2012-04-03 06:00,3,93.2,93.39,93.2,93.33,29
20120501|2012-04-03 06:30,3,93.33,93.38,93.12,93.3,193
20120501|2012-04-03 07:00,3,93.31,93.53,93.3,93.38,204
20120501|2012-04-03 07:30,3,93.38,93.48,93.35,93.46,142
20120501|2012-04-03 08:00,3,93.45,93.8,93.41,93.63,595
20120501|2012-04-03 08:30,3,93.65,93.67,93.44,93.56,283
20120501|2012-04-03 09:00,3,93.57,93.57,93.03,93.26,397
20120501|2012-04-03 09:30,3,93.25,93.61,93.15,93.32,693
20120501|2012-04-03 10:00,3,93.25,93.49,92.52,92.85,1071
20120501|2012-04-03 10:30,3,92.84,93.03,92.62,92.79,689
20120501|2012-04-03 11:00,3,92.8,93,92.63,92.68,462
20120501|2012-04-03 11:30,3,92.68,92.82,92.56,92.73,586
20120501|2012-04-03 12:00,3,92.69,92.78,92.52,92.55,383
20120501|2012-04-03 12:30,3,92.55,93.16,92.51,93.06,697
20120501|2012-04-03 13:00,3,93.06,93.06,92.41,92.42,1434
20120501|2012-04-03 20:00,4,92.54,92.64,92.51,92.64,17
20120501|2012-04-03 20:30,4,92.6,92.6,92.51,92.51,5
20120501|2012-04-03 21:00,4,92.5,92.5,92.44,92.5,10
20120501|2012-04-03 22:30,4,92.5,92.55,92.5,92.55,4
20120501|2012-04-03 23:00,4,92.59,92.59,92.59,92.59,1
20120501|2012-04-04 00:00,4,92.52,92.52,92.37,92.41,33
20120501|2012-04-04 00:30,4,92.42,92.42,92.41,92.41,5
20120501|2012-04-04 01:00,4,92.37,92.41,92.37,92.37,50
20120501|2012-04-04 01:30,4,92.36,92.36,92.3,92.3,16
20120501|2012-04-04 02:00,4,92.3,92.32,92.28,92.32,30
20120501|2012-04-04 02:30,4,92.32,92.32,92.1,92.25,93
20120501|2012-04-04 03:00,4,92.1,92.25,92.07,92.24,32
20120501|2012-04-04 03:30,4,92.15,92.2,92.09,92.09,8
20120501|2012-04-04 04:00,4,92.09,92.38,91.96,92.17,174
20120501|2012-04-04 04:30,4,92.16,92.33,92.03,92.21,48
20120501|2012-04-04 05:00,4,92.21,92.3,92.18,92.18,17
20120501|2012-04-04 05:30,4,92.1,92.15,91.96,92,36
20120501|2012-04-04 06:00,4,91.96,92.01,91.08,91.14,729
20120501|2012-04-04 06:30,4,91.14,91.28,91.1,91.21,174
20120501|2012-04-04 07:00,4,91.16,91.38,91.15,91.29,234
20120501|2012-04-04 07:30,4,91.26,91.36,91.15,91.25,90
20120501|2012-04-04 08:00,4,91.2,91.26,91.13,91.26,554
20120501|2012-04-04 08:30,4,91.2,91.45,91.15,91.39,338
20120501|2012-04-04 09:00,4,91.37,91.41,91.11,91.15,486
20120501|2012-04-04 09:30,4,91.11,91.14,90.79,90.98,1469
20120501|2012-04-04 10:00,4,90.95,91.11,90.82,90.83,690
20120501|2012-04-04 10:30,4,90.82,91.06,90.78,90.91,578
20120501|2012-04-04 11:00,4,90.86,90.87,90.21,90.31,1280
20120501|2012-04-04 11:30,4,90.21,90.48,90,90.41,2003
20120501|2012-04-04 12:00,4,90.41,90.61,90.1,90.1,852
20120501|2012-04-04 12:30,4,90.1,90.13,88.92,88.99,2601
20120501|2012-04-04 13:00,4,88.99,89.76,88.92,89.42,2839
20120501|2012-04-04 20:00,5,89.43,89.82,89.32,89.7,161
20120501|2012-04-04 20:30,5,89.74,89.76,89.7,89.72,20
20120501|2012-04-04 21:00,5,89.74,89.87,89.74,89.8,31
20120501|2012-04-04 21:30,5,89.79,89.97,89.75,89.9,60
20120501|2012-04-04 22:00,5,89.89,89.93,89.89,89.93,49
20120501|2012-04-04 22:30,5,89.93,89.93,89.9,89.9,9
20120501|2012-04-04 23:00,5,89.93,89.93,89.89,89.9,8
20120501|2012-04-04 23:30,5,89.9,90.01,89.9,90.01,23
20120501|2012-04-05 00:00,5,89.95,90,89.9,90,10
20120501|2012-04-05 00:30,5,90,90.08,89.96,90.08,13
20120501|2012-04-05 01:00,5,90.06,90.2,90.05,90.2,73
20120501|2012-04-05 01:30,5,90.14,90.39,90.1,90.39,127
20120501|2012-04-05 02:00,5,90.33,90.44,90.22,90.4,112
20120501|2012-04-05 02:30,5,90.3,90.3,89.83,90.21,90
20120501|2012-04-05 03:00,5,90.28,90.29,90.09,90.15,43
20120501|2012-04-05 03:30,5,90.15,90.19,90.1,90.19,39
20120501|2012-04-05 04:00,5,90.13,90.13,90.01,90.05,109
20120501|2012-04-05 04:30,5,90.01,90.08,90.01,90.05,21
20120501|2012-04-05 05:00,5,90.01,90.08,89.9,89.9,30
20120501|2012-04-05 05:30,5,89.9,89.97,89.85,89.85,76
20120501|2012-04-05 06:00,5,89.85,89.87,89.75,89.76,54
20120501|2012-04-05 06:30,5,89.76,89.77,89.67,89.71,48
20120501|2012-04-05 07:00,5,89.7,89.95,89.7,89.88,117
20120501|2012-04-05 07:30,5,89.84,89.9,89.1,89.27,480
20120501|2012-04-05 08:00,5,89.25,89.41,89.19,89.3,284
20120501|2012-04-05 08:30,5,89.39,89.39,89.1,89.33,322
20120501|2012-04-05 09:00,5,89.33,89.4,89.2,89.29,302
20120501|2012-04-05 09:30,5,89.25,89.35,88.91,89,1108
20120501|2012-04-05 10:00,5,89,89.11,88.6,88.62,1467
20120501|2012-04-05 10:30,5,88.62,89.02,88.53,88.58,747
20120501|2012-04-05 11:00,5,88.58,88.83,88.48,88.7,645
20120501|2012-04-05 11:30,5,88.74,88.92,88.65,88.66,400
20120501|2012-04-05 12:00,5,88.67,88.81,88.5,88.52,522
20120501|2012-04-05 12:30,5,88.57,88.62,88.23,88.27,1135
20120501|2012-04-05 13:00,5,88.35,88.98,88.2,88.73,1348
20120501|2012-04-08 20:00,9,88.54,89.3,88.5,89.3,340
20120501|2012-04-08 20:30,9,89.25,89.74,89.11,89.5,152
20120501|2012-04-08 21:00,9,89.3,89.4,89.02,89.05,57
20120501|2012-04-08 21:30,9,89.05,89.4,88.97,89.4,74
20120501|2012-04-08 22:00,9,89.4,89.4,89.17,89.17,17
20120501|2012-04-08 22:30,9,89.25,89.25,89.25,89.25,2
20120501|2012-04-08 23:00,9,89.25,89.26,89.22,89.22,8
20120501|2012-04-08 23:30,9,89.22,89.22,89.18,89.2,17
20120501|2012-04-09 00:00,9,89.1,89.2,89.1,89.2,2
20120501|2012-04-09 00:30,9,89.19,89.25,89.18,89.25,41
20120501|2012-04-09 01:00,9,89.18,89.26,89.17,89.2,18
20120501|2012-04-09 01:30,9,89.2,89.21,89.09,89.09,28
20120501|2012-04-09 02:00,9,89.11,89.12,89.11,89.12,7
20120501|2012-04-09 02:30,9,89.12,89.12,89.12,89.12,5
20120501|2012-04-09 03:00,9,89.18,89.18,89.18,89.18,1
20120501|2012-04-09 03:30,9,89.15,89.18,89,89,34
20120501|2012-04-09 04:00,9,89.05,89.05,88.91,88.91,7
20120501|2012-04-09 04:30,9,88.97,88.97,88.94,88.97,9
20120501|2012-04-09 05:00,9,89,89,89,89,2
20120501|2012-04-09 05:30,9,89.08,89.08,89,89,10
20120501|2012-04-09 06:00,9,89.07,89.13,89.07,89.13,47
20120501|2012-04-09 06:30,9,89.11,89.14,89.07,89.07,18
20120501|2012-04-09 07:00,9,89.07,89.13,89.07,89.1,59
20120501|2012-04-09 07:30,9,89.14,89.17,89.03,89.12,404
20120501|2012-04-09 08:00,9,89.14,89.15,88.93,88.98,315
20120501|2012-04-09 08:30,9,89.05,89.19,89.01,89.15,191
20120501|2012-04-09 09:00,9,89.13,89.22,88.83,89.16,223
20120501|2012-04-09 09:30,9,89.12,89.95,89.05,89.95,1502
20120501|2012-04-09 10:00,9,89.88,90.24,89.69,90.06,1114
20120501|2012-04-09 10:30,9,90.06,90.08,89.83,89.88,341
20120501|2012-04-09 11:00,9,89.88,89.92,89.72,89.72,396
20120501|2012-04-09 11:30,9,89.73,89.78,89.55,89.72,312
20120501|2012-04-09 12:00,9,89.71,89.71,89.21,89.33,475
20120501|2012-04-09 12:30,9,89.35,89.69,89.25,89.37,318
20120501|2012-04-09 13:00,9,89.33,89.82,89.2,89.68,986
20120501|2012-04-09 20:00,10,89.53,89.73,89.48,89.68,37
20120501|2012-04-09 20:30,10,89.69,90.17,89.68,90,90
20120501|2012-04-09 21:00,10,89.94,89.99,89.89,89.89,7
20120501|2012-04-09 21:30,10,89.9,90.08,89.8,89.9,49
20120501|2012-04-09 22:00,10,89.92,90.13,89.92,90.08,42
20120501|2012-04-09 22:30,10,90.08,90.15,89.97,89.97,44
20120501|2012-04-09 23:00,10,89.93,89.93,89.93,89.93,10
20120501|2012-04-09 23:30,10,89.93,90,89.92,90,9
20120501|2012-04-10 00:00,10,89.92,89.98,89.9,89.91,19
20120501|2012-04-10 00:30,10,89.91,90.07,89.9,90.07,36
20120501|2012-04-10 01:00,10,90.07,90.12,89.9,90.12,34
20120501|2012-04-10 01:30,10,90.12,90.15,90.07,90.15,51
20120501|2012-04-10 02:00,10,90.1,90.15,90.04,90.06,82
20120501|2012-04-10 02:30,10,90.06,90.14,89.97,90.05,67
20120501|2012-04-10 03:00,10,90.05,90.05,89.96,90.04,67
20120501|2012-04-10 03:30,10,90.01,90.15,90.01,90.12,72
20120501|2012-04-10 04:00,10,90.12,90.38,90.02,90.38,226
20120501|2012-04-10 04:30,10,90.34,90.74,90.31,90.52,189
20120501|2012-04-10 05:00,10,90.49,90.59,90.17,90.54,124
20120501|2012-04-10 05:30,10,90.53,90.76,90.52,90.59,126
20120501|2012-04-10 06:00,10,90.57,90.57,90.4,90.45,103
20120501|2012-04-10 06:30,10,90.52,90.52,90.45,90.51,64
20120501|2012-04-10 07:00,10,90.55,90.9,90.43,90.62,657
20120501|2012-04-10 07:30,10,90.66,90.83,89.61,89.91,980
20120501|2012-04-10 08:00,10,89.94,90.18,89.92,89.96,488
20120501|2012-04-10 08:30,10,89.93,90.1,89.75,89.8,300
20120501|2012-04-10 09:00,10,89.79,90.24,89.77,89.8,538
20120501|2012-04-10 09:30,10,89.79,89.94,89.34,89.52,1678
20120501|2012-04-10 10:00,10,89.5,89.63,89.34,89.55,892
20120501|2012-04-10 10:30,10,89.56,90.54,89.56,90.46,1111
20120501|2012-04-10 11:00,10,90.44,90.58,89.85,89.99,1225
20120501|2012-04-10 11:30,10,89.99,90.1,89.85,89.89,629
20120501|2012-04-10 12:00,10,89.85,90.27,89.5,89.5,564
20120501|2012-04-10 12:30,10,89.5,89.93,89.34,89.8,425
20120501|2012-04-10 13:00,10,89.77,89.92,89.47,89.92,606
20120501|2012-04-10 20:00,11,89.73,90.09,89.7,90.08,83
20120501|2012-04-10 20:30,11,89.82,89.9,89.75,89.75,9
20120501|2012-04-10 21:00,11,89.76,89.8,89.7,89.7,14
20120501|2012-04-10 21:30,11,89.7,89.84,89.7,89.8,5
20120501|2012-04-10 22:30,11,89.95,90.05,89.95,90.05,5
20120501|2012-04-10 23:30,11,89.93,90,89.93,90,3
20120501|2012-04-11 00:00,11,90,90.07,89.98,90.01,29
20120501|2012-04-11 00:30,11,90.01,90.14,90,90.14,18
20120501|2012-04-11 01:00,11,90.08,90.24,90,90,25
20120501|2012-04-11 01:30,11,90.1,90.2,90,90.02,21
20120501|2012-04-11 02:00,11,90.02,90.02,89.96,89.97,21
20120501|2012-04-11 02:30,11,89.96,90.02,89.94,89.95,30
20120501|2012-04-11 03:00,11,89.95,90,89.95,90,20
20120501|2012-04-11 03:30,11,90,90.03,89.9,89.9,76
20120501|2012-04-11 04:00,11,90.03,90.11,90.03,90.09,6
20120501|2012-04-11 04:30,11,90,90,89.83,89.88,34
20120501|2012-04-11 05:00,11,89.89,89.98,89.82,89.85,48
20120501|2012-04-11 05:30,11,89.84,89.84,89.8,89.84,10
20120501|2012-04-11 06:00,11,89.84,90.05,89.81,90.05,19
20120501|2012-04-11 06:30,11,90.01,90.1,89.91,89.91,47
20120501|2012-04-11 07:00,11,89.89,90.27,89.86,90.12,294
20120501|2012-04-11 07:30,11,90.12,90.85,90.11,90.81,527
20120501|2012-04-11 08:00,11,90.82,91.44,90.72,91.27,760
20120501|2012-04-11 08:30,11,91.25,91.5,90.99,91.05,275
20120501|2012-04-11 09:00,11,91.08,91.44,90.89,91.29,318
20120501|2012-04-11 09:30,11,91.26,92.62,91.25,92.35,2649
20120501|2012-04-11 10:00,11,92.35,92.35,91.82,92.04,672
20120501|2012-04-11 10:30,11,92.03,92.5,91.94,92.29,628
20120501|2012-04-11 11:00,11,92.29,92.42,92.13,92.14,497
20120501|2012-04-11 11:30,11,92.12,92.16,91.61,91.84,659
20120501|2012-04-11 12:00,11,91.8,91.8,91.55,91.72,434
20120501|2012-04-11 12:30,11,91.72,92,91.66,91.81,475
20120501|2012-04-11 13:00,11,91.8,91.82,91.25,91.6,1526
20120501|2012-04-11 20:00,12,91.41,91.49,91.1,91.2,127
20120501|2012-04-11 20:30,12,91.15,91.31,91.15,91.24,27
20120501|2012-04-11 21:00,12,91.32,91.5,91.31,91.31,26
20120501|2012-04-11 21:30,12,91.35,91.45,91.35,91.45,11
20120501|2012-04-11 22:00,12,91.42,91.42,91.39,91.39,14
20120501|2012-04-11 22:30,12,91.35,91.35,91.35,91.35,1
20120501|2012-04-11 23:00,12,91.35,91.35,91.35,91.35,3
20120501|2012-04-11 23:30,12,91.42,91.68,91.42,91.67,34
20120501|2012-04-12 00:00,12,91.68,91.8,91.68,91.76,32
20120501|2012-04-12 00:30,12,91.67,91.91,91.66,91.76,20
20120501|2012-04-12 01:00,12,91.83,91.91,91.81,91.91,28
20120501|2012-04-12 01:30,12,91.86,91.95,91.83,91.86,32
20120501|2012-04-12 02:00,12,91.78,92.23,91.7,92.12,167
20120501|2012-04-12 02:30,12,92.12,92.2,91.81,91.88,25
20120501|2012-04-12 03:00,12,91.89,92.2,91.89,92.02,61
20120501|2012-04-12 03:30,12,92.06,92.14,91.8,91.8,53
20120501|2012-04-12 04:00,12,91.8,91.9,91.79,91.79,15
20120501|2012-04-12 04:30,12,91.8,91.88,91.8,91.83,3
20120501|2012-04-12 05:00,12,91.86,91.94,91.86,91.94,20
20120501|2012-04-12 05:30,12,91.97,91.97,91.71,91.71,42
20120501|2012-04-12 06:00,12,91.84,92,91.84,91.98,61
20120501|2012-04-12 06:30,12,91.93,92,91.87,92,65
20120501|2012-04-12 07:00,12,92,92.18,91.97,92.14,202
20120501|2012-04-12 07:30,12,92.11,92.13,91.5,91.72,600
20120501|2012-04-12 08:00,12,91.69,91.86,91.63,91.81,122
20120501|2012-04-12 08:30,12,91.9,92.13,91.8,92.13,162
20120501|2012-04-12 09:00,12,92.11,92.41,92.01,92.37,279
20120501|2012-04-12 09:30,12,92.41,92.5,92.12,92.39,812
20120501|2012-04-12 10:00,12,92.37,92.9,92.26,92.86,1025
20120501|2012-04-12 10:30,12,92.9,93.08,92.75,92.98,1063
20120501|2012-04-12 11:00,12,92.99,93,92.84,92.9,575
20120501|2012-04-12 11:30,12,92.92,93.19,92.8,93.15,673
20120501|2012-04-12 12:00,12,93.15,93.3,92.89,93.03,632
20120501|2012-04-12 12:30,12,93.05,93.05,92.69,92.92,463
20120501|2012-04-12 13:00,12,92.93,93.28,92.72,93.25,1362
20120501|2012-04-12 20:00,13,93.01,93.75,93.01,93.63,286
20120501|2012-04-12 20:30,13,93.65,93.7,93.56,93.7,36
20120501|2012-04-12 21:00,13,93.7,93.72,93.5,93.55,77
20120501|2012-04-12 21:30,13,93.59,93.59,93.25,93.28,67
20120501|2012-04-12 22:00,13,93.38,93.46,93.08,93.46,93
20120501|2012-04-12 22:30,13,93.45,93.5,93.4,93.5,18
20120501|2012-04-12 23:00,13,93.52,93.52,93.41,93.41,3
20120501|2012-04-12 23:30,13,93.42,93.48,93.41,93.41,9
20120501|2012-04-13 00:00,13,93.43,93.5,93.41,93.5,12
20120501|2012-04-13 00:30,13,93.51,93.62,93.5,93.62,30
20120501|2012-04-13 01:00,13,93.6,93.6,93.5,93.51,31
20120501|2012-04-13 01:30,13,93.44,93.46,93.41,93.43,39
20120501|2012-04-13 02:00,13,93.42,93.55,93.39,93.55,142
20120501|2012-04-13 02:30,13,93.47,93.47,93.46,93.47,6
20120501|2012-04-13 03:00,13,93.47,93.62,93.44,93.62,103
20120501|2012-04-13 03:30,13,93.51,93.65,93.5,93.6,53
20120501|2012-04-13 04:00,13,93.51,93.52,93.4,93.4,31
20120501|2012-04-13 04:30,13,93.4,93.58,93.3,93.41,50
20120501|2012-04-13 05:00,13,93.42,93.42,93.39,93.4,24
20120501|2012-04-13 05:30,13,93.47,93.47,93.39,93.44,41
20120501|2012-04-13 06:00,13,93.44,93.45,93.41,93.41,159
20120501|2012-04-13 06:30,13,93.45,93.45,93.41,93.44,102
20120501|2012-04-13 07:00,13,93.44,93.5,93.25,93.35,199
20120501|2012-04-13 07:30,13,93.35,93.36,93.23,93.25,175
20120501|2012-04-13 08:00,13,93.25,93.32,92.75,92.8,563
20120501|2012-04-13 08:30,13,92.8,92.88,92.56,92.62,307
20120501|2012-04-13 09:00,13,92.62,92.79,92.5,92.7,277
20120501|2012-04-13 09:30,13,92.7,92.75,92.41,92.6,1041
20120501|2012-04-13 10:00,13,92.68,92.75,92.43,92.43,450
20120501|2012-04-13 10:30,13,92.55,92.63,92.2,92.38,455
20120501|2012-04-13 11:00,13,92.39,92.4,91.85,91.89,963
20120501|2012-04-13 11:30,13,91.89,91.9,91.45,91.56,691
20120501|2012-04-13 12:00,13,91.57,91.73,91.49,91.66,316
20120501|2012-04-13 12:30,13,91.63,91.89,91.01,91.37,775
20120501|2012-04-13 13:00,13,91.37,92.2,91.22,92.01,2720
20120501|2012-04-15 20:00,16,92,92,91.51,91.82,44
20120501|2012-04-15 20:30,16,91.88,92.07,91.83,91.97,39
20120501|2012-04-15 21:00,16,92,92.13,92,92.08,68
20120501|2012-04-15 21:30,16,92.07,92.09,91.94,91.94,23
20120501|2012-04-15 22:00,16,91.81,91.81,91.81,91.81,2
20120501|2012-04-15 22:30,16,92.01,92.01,91.91,91.91,3
20120501|2012-04-15 23:00,16,92,92.02,91.96,92.02,3
20120501|2012-04-15 23:30,16,91.98,91.98,91.98,91.98,1
20120501|2012-04-16 00:30,16,91.95,92,91.84,91.94,17
20120501|2012-04-16 01:00,16,91.94,91.97,91.91,91.91,6
20120501|2012-04-16 01:30,16,91.91,91.97,91.83,91.83,11
20120501|2012-04-16 02:00,16,91.83,91.96,91.65,91.65,35
20120501|2012-04-16 02:30,16,91.65,91.65,91.41,91.55,91
20120501|2012-04-16 03:00,16,91.41,91.52,91.23,91.52,46
20120501|2012-04-16 03:30,16,91.46,91.48,91.21,91.26,74
20120501|2012-04-16 04:00,16,91.26,91.3,91.19,91.19,23
20120501|2012-04-16 04:30,16,91.22,91.38,91.22,91.37,20
20120501|2012-04-16 05:00,16,91.31,91.37,91.28,91.3,27
20120501|2012-04-16 05:30,16,91.3,91.35,91.28,91.35,45
20120501|2012-04-16 06:00,16,91.35,91.35,91.34,91.35,25
20120501|2012-04-16 06:30,16,91.34,91.5,91.28,91.34,168
20120501|2012-04-16 07:00,16,91.28,91.35,91.28,91.28,84
20120501|2012-04-16 07:30,16,91.28,91.45,91.28,91.45,100
20120501|2012-04-16 08:00,16,91.47,91.5,90.97,91.01,270
20120501|2012-04-16 08:30,16,91.09,91.28,91.05,91.05,194
20120501|2012-04-16 09:00,16,91.08,91.3,90.7,90.9,454
20120501|2012-04-16 09:30,16,91.03,91.33,90.84,90.9,686
20120501|2012-04-16 10:00,16,90.93,91,89.8,89.9,1153
20120501|2012-04-16 10:30,16,89.87,89.87,88.56,88.59,1604
20120501|2012-04-16 11:00,16,88.58,88.7,88.08,88.08,1109
20120501|2012-04-16 11:30,16,88.08,88.08,88.08,88.08,164
20120501|2012-04-16 12:00,16,88.08,88.08,88.08,88.08,18
20120501|2012-04-16 12:30,16,88.08,88.08,88.08,88.08,75
20120501|2012-04-16 13:00,16,88.08,88.08,88.08,88.08,184
20120501|2012-04-16 20:00,17,88.04,88.04,87.51,87.53,226
20120501|2012-04-16 20:30,17,87.53,87.58,87.42,87.58,114
20120501|2012-04-16 21:00,17,87.56,87.68,87.48,87.68,38
20120501|2012-04-16 21:30,17,87.68,87.74,87.65,87.74,21
20120501|2012-04-16 22:00,17,87.74,87.79,87.72,87.75,12
20120501|2012-04-16 22:30,17,87.78,87.88,87.74,87.81,96
20120501|2012-04-16 23:00,17,87.88,87.88,87.81,87.88,9
20120501|2012-04-16 23:30,17,87.88,87.88,87.82,87.88,62
20120501|2012-04-17 00:00,17,87.87,87.88,87.8,87.82,45
20120501|2012-04-17 00:30,17,87.82,87.85,87.75,87.85,50
20120501|2012-04-17 01:00,17,87.81,87.83,87.72,87.73,13
20120501|2012-04-17 01:30,17,87.75,87.79,87.7,87.75,30
20120501|2012-04-17 02:00,17,87.78,87.81,87.73,87.77,39
20120501|2012-04-17 02:30,17,87.85,87.99,87.81,87.99,115
20120501|2012-04-17 03:00,17,87.97,88.08,87.9,88.08,52
20120501|2012-04-17 03:30,17,88.13,88.25,88.07,88.1,76
20120501|2012-04-17 04:00,17,88.15,88.24,88.13,88.24,23
20120501|2012-04-17 04:30,17,88.24,88.25,88.17,88.24,22
20120501|2012-04-17 05:00,17,88.25,88.33,88.25,88.31,24
20120501|2012-04-17 05:30,17,88.36,88.42,88.34,88.42,28
20120501|2012-04-17 06:00,17,88.4,88.51,88.34,88.44,85
20120501|2012-04-17 06:30,17,88.44,88.48,88.34,88.47,43
20120501|2012-04-17 07:00,17,88.46,89.17,88.41,89.1,214
20120501|2012-04-17 07:30,17,89.09,90.13,89.09,89.43,499
20120501|2012-04-17 08:00,17,89.4,89.71,89.34,89.66,125
20120501|2012-04-17 08:30,17,89.59,89.85,88.87,88.98,185
20120501|2012-04-17 09:00,17,89.21,89.3,88.96,88.97,78
20120501|2012-04-17 09:30,17,89.04,89.59,88.71,89.13,855
20120501|2012-04-17 10:00,17,89.13,89.31,88.91,89.09,292
20120501|2012-04-17 10:30,17,89,89.09,88.61,88.73,187
20120501|2012-04-17 11:00,17,88.74,88.87,88.38,88.71,245
20120501|2012-04-17 11:30,17,88.67,89.11,88.52,88.87,94
20120501|2012-04-17 12:00,17,88.89,89.28,88.75,89.21,188
20120501|2012-04-17 12:30,17,89.26,89.45,89.06,89.22,278
20120501|2012-04-17 13:00,17,89.3,89.96,89.05,89.81,541
20120501|2012-04-17 20:00,18,89.72,89.85,89.68,89.85,22
20120501|2012-04-17 20:30,18,89.73,89.73,89.73,89.73,1
20120501|2012-04-17 21:00,18,89.8,89.83,89.78,89.78,9
20120501|2012-04-17 21:30,18,89.78,89.78,89.6,89.62,12
20120501|2012-04-17 22:00,18,89.84,89.84,89.84,89.84,2
20120501|2012-04-17 22:30,18,89.69,89.69,89.69,89.69,1
20120501|2012-04-18 00:00,18,89.91,89.91,89.91,89.91,1
20120501|2012-04-18 00:30,18,89.81,89.81,89.81,89.81,2
20120501|2012-04-18 01:00,18,89.91,89.91,89.74,89.74,3
20120501|2012-04-18 01:30,18,89.98,90,89.9,89.9,12
20120501|2012-04-18 02:00,18,89.85,89.86,89.85,89.86,4
20120501|2012-04-18 02:30,18,89.86,89.86,89.86,89.86,4
20120501|2012-04-18 03:00,18,89.87,90.05,89.87,90.05,17
20120501|2012-04-18 03:30,18,90.1,90.13,90.1,90.13,7
20120501|2012-04-18 04:00,18,90.11,90.39,90.11,90.35,98
20120501|2012-04-18 04:30,18,90.37,90.94,90.37,90.81,86
20120501|2012-04-18 05:00,18,90.82,91,90.82,90.97,100
20120501|2012-04-18 05:30,18,91.04,91.04,90.84,90.88,32
20120501|2012-04-18 06:00,18,91,91.01,90.88,90.92,27
20120501|2012-04-18 06:30,18,90.89,90.94,90.8,90.8,26
20120501|2012-04-18 07:00,18,90.77,90.78,90.54,90.67,29
20120501|2012-04-18 07:30,18,90.75,90.8,90.15,90.15,56
20120501|2012-04-18 08:00,18,90.09,90.16,90.01,90.01,21
20120501|2012-04-18 08:30,18,90.08,90.37,89.98,90.02,173
20120501|2012-04-18 09:00,18,90.01,90.16,89.86,89.86,128
20120501|2012-04-18 09:30,18,89.86,90.36,89.5,90.26,284
20120501|2012-04-18 10:00,18,90.25,90.9,90.16,90.81,457
20120501|2012-04-18 10:30,18,90.79,91.37,90.78,91.3,572
20120501|2012-04-18 11:00,18,91.3,93.43,91.27,91.99,991
20120501|2012-04-18 11:30,18,92.1,92.46,91.87,92,104
20120501|2012-04-18 12:00,18,92,92,91.64,91.75,104
20120501|2012-04-18 12:30,18,91.86,92,91.35,91.7,141
20120501|2012-04-18 13:00,18,91.68,92.43,91.37,92.2,200
20120501|2012-04-18 20:00,19,92.29,92.29,92.29,92.29,1
20120501|2012-04-18 21:00,19,92.3,92.39,92.3,92.35,10
20120501|2012-04-18 21:30,19,92,92.05,92,92.05,7
20120501|2012-04-18 22:00,19,92.09,92.13,92.09,92.13,10
20120501|2012-04-18 23:30,19,92.05,92.05,92.05,92.05,1
20120501|2012-04-19 00:30,19,92.22,92.79,92.2,92.72,14
20120501|2012-04-19 01:00,19,92.7,92.81,92.7,92.7,8
20120501|2012-04-19 01:30,19,93,93.06,93,93,28
20120501|2012-04-19 02:00,19,93.11,93.11,92.98,93,6
20120501|2012-04-19 02:30,19,92.83,92.83,92.83,92.83,5
20120501|2012-04-19 03:00,19,92.7,92.94,92.7,92.94,13
20120501|2012-04-19 04:00,19,92.89,93,92.86,93,101
20120501|2012-04-19 04:30,19,92.79,93,92.79,93,21
20120501|2012-04-19 05:00,19,93,93.03,93,93.01,4
20120501|2012-04-19 05:30,19,92.75,92.75,92.73,92.73,7
20120501|2012-04-19 06:00,19,92.73,92.73,92.27,92.27,34
20120501|2012-04-19 06:30,19,92.21,92.39,92.21,92.39,5
20120501|2012-04-19 07:00,19,92.05,92.05,92.01,92.01,13
20120501|2012-04-19 07:30,19,92.13,92.22,92.01,92.01,16
20120501|2012-04-19 08:00,19,92.01,92.2,91.91,91.91,92
20120501|2012-04-19 08:30,19,91.91,91.91,91.44,91.84,179
20120501|2012-04-19 09:00,19,91.89,92.3,91.89,92.16,109
20120501|2012-04-19 09:30,19,92.15,92.4,91.61,91.61,251
20120501|2012-04-19 10:00,19,91.85,92.1,91.85,92.1,157
20120501|2012-04-19 10:30,19,92.19,92.19,91.55,91.55,56
20120501|2012-04-19 11:00,19,91.8,91.8,91.54,91.55,32
20120501|2012-04-19 11:30,19,91.55,91.55,91.26,91.47,88
20120501|2012-04-19 12:00,19,91.5,91.5,90.56,90.95,203
20120501|2012-04-19 12:30,19,90.93,91,90.6,90.88,51
20120501|2012-04-19 13:00,19,90.82,91.68,90.82,91.27,110
20120501|2012-04-19 20:00,20,91.27,91.55,91.27,91.55,4
20120501|2012-04-19 21:00,20,91.68,91.68,91.6,91.65,11
20120501|2012-04-19 21:30,20,91.53,91.65,91.49,91.65,12
20120501|2012-04-19 22:00,20,91.65,91.65,91.64,91.64,3
20120501|2012-04-19 22:30,20,91.35,91.35,91.35,91.35,2
20120501|2012-04-19 23:30,20,91.63,91.63,91.5,91.5,10
20120501|2012-04-20 00:00,20,91.63,91.63,91.63,91.63,1
20120501|2012-04-20 00:30,20,91.5,91.5,91.5,91.5,1
20120501|2012-04-20 01:00,20,91.5,91.5,91.5,91.5,1
20120501|2012-04-20 01:30,20,91.49,91.5,91.3,91.3,11
20120501|2012-04-20 02:30,20,91.4,91.5,90.9,91.08,32
20120501|2012-04-20 03:00,20,91.05,91.05,91,91,4
20120501|2012-04-20 03:30,20,90.98,90.98,90.9,90.9,9
20120501|2012-04-20 04:00,20,90.95,91,90.95,91,5
20120501|2012-04-20 04:30,20,91,91,91,91,2
20120501|2012-04-20 05:30,20,90.97,90.98,90.9,90.98,14
20120501|2012-04-20 06:00,20,90.92,90.98,90.47,90.9,86
20120501|2012-04-20 07:00,20,90.98,90.98,90.5,90.53,42
20120501|2012-04-20 07:30,20,90.69,90.69,90.47,90.54,39
20120501|2012-04-20 08:00,20,90.5,90.5,90.2,90.2,15
20120501|2012-04-20 08:30,20,90.21,90.42,90.01,90.06,152
20120501|2012-04-20 09:00,20,90.06,90.11,89.95,90.11,126
20120501|2012-04-20 09:30,20,90.12,90.4,89.92,90,99
20120501|2012-04-20 10:00,20,89.92,90.24,89.92,89.92,93
20120501|2012-04-20 10:30,20,89.92,90.22,89.81,89.98,125
20120501|2012-04-20 11:00,20,90.05,90.05,89.75,89.82,97
20120501|2012-04-20 11:30,20,89.72,89.76,89.71,89.73,18
20120501|2012-04-20 12:00,20,89.73,89.91,89.7,89.91,53
20120501|2012-04-20 12:30,20,89.87,90.24,89.86,90.24,50
20120501|2012-04-20 13:00,20,90.2,90.3,89.82,90.3,149
20120501|2012-04-22 20:00,23,90.06,90.06,90,90,5
20120501|2012-04-22 20:30,23,90,90,90,90,5
20120501|2012-04-22 21:00,23,89.98,89.98,89.98,89.98,3
20120501|2012-04-22 21:30,23,89.98,89.98,89.98,89.98,4
20120501|2012-04-22 22:00,23,90.23,90.5,90,90.5,6
20120501|2012-04-22 23:00,23,90,90.48,90,90.48,13
20120501|2012-04-23 00:00,23,90.5,90.5,90.5,90.5,1
20120501|2012-04-23 00:30,23,90.5,90.5,90.5,90.5,5
20120501|2012-04-23 02:00,23,90.61,90.61,90.61,90.61,1
20120501|2012-04-23 02:30,23,90.65,90.65,90.65,90.65,1
20120501|2012-04-23 03:00,23,90.65,90.72,90.65,90.72,8
20120501|2012-04-23 03:30,23,90.76,91.08,90.76,91,16
20120501|2012-04-23 04:00,23,91,91,91,91,7
20120501|2012-04-23 04:30,23,90.76,90.76,90.5,90.5,2
20120501|2012-04-23 05:00,23,90.5,90.5,90.28,90.28,7
20120501|2012-04-23 05:30,23,90.65,90.65,90.65,90.65,1
20120501|2012-04-23 06:00,23,90.82,91,90.82,91,2
20120501|2012-04-23 07:00,23,90.97,90.98,90.97,90.98,2
20120501|2012-04-23 07:30,23,90.81,90.82,90.2,90.5,18
20120501|2012-04-23 08:00,23,90.15,90.5,89.71,89.95,93
20120501|2012-04-23 08:30,23,89.9,89.9,89.45,89.45,110
20120501|2012-04-23 09:00,23,89.32,89.6,89.3,89.6,31
20120501|2012-04-23 09:30,23,89.6,90.28,89.6,90.28,75
20120501|2012-04-23 10:00,23,90.18,90.85,90.18,90.75,37
20120501|2012-04-23 10:30,23,90.84,91.15,90.59,90.62,20
20120501|2012-04-23 11:00,23,90.66,90.66,90.52,90.52,2
20120501|2012-04-23 11:30,23,90.56,90.56,90.3,90.3,4
20120501|2012-04-23 12:00,23,90.29,90.41,90,90,37
20120501|2012-04-23 12:30,23,90,90,89.4,89.4,15
20120501|2012-04-23 13:00,23,89.5,91.07,89.5,90.25,64
20120501|2012-04-23 20:00,24,89.91,89.91,89.91,89.91,1
20120501|2012-04-23 20:30,24,89.54,89.54,89.54,89.54,1
20120501|2012-04-23 21:00,24,89.8,89.85,89.8,89.85,3
20120501|2012-04-23 22:30,24,89.8,89.8,89.8,89.8,1
20120501|2012-04-24 01:30,24,90.63,90.63,90.63,90.63,1
20120501|2012-04-24 03:00,24,90.69,90.8,90.69,90.8,4
20120501|2012-04-24 04:00,24,90.69,90.69,90.69,90.69,1
20120501|2012-04-24 07:30,24,90.69,90.69,90.69,90.69,1
20120501|2012-04-24 09:00,24,91.4,91.4,91.4,91.4,1
20120501|2012-04-24 09:30,24,90.57,90.57,89.8,89.8,2
20120501|2012-04-24 10:00,24,89.26,89.26,88.62,89.08,9
20120501|2012-04-24 10:30,24,88.53,88.74,88.5,88.74,6
20120501|2012-04-24 13:00,24,89.3,89.3,89.3,89.3,2
20120501|2012-04-25 09:00,25,90,90,90,90,3
20120501|2012-04-25 09:30,25,89.08,89.15,89.08,89.15,2
20120501|2012-04-25 10:00,25,89.2,89.2,89,89,9
20120501|2012-04-25 11:00,25,89.47,89.47,89.47,89.47,1
20120501|2012-04-25 11:30,25,89.22,89.23,89.21,89.23,3
20120501|2012-04-25 12:00,25,89.36,89.41,89.36,89.41,3
20120501|2012-04-25 20:30,26,89.1,89.1,89.1,89.1,1
20120501|2012-04-26 07:00,26,89.1,89.1,88.96,88.96,2
20120501|2012-04-26 07:30,26,90.26,90.26,90.26,90.26,1
20120501|2012-04-26 08:30,26,90.26,90.35,90.26,90.35,11
20120501|2012-04-26 09:00,26,90.12,90.12,90.12,90.12,2
20120501|2012-04-26 09:30,26,90.15,90.27,90.15,90.27,4
20120501|2012-04-27 09:30,27,90.37,90.37,90.37,90.37,2
20120501|2012-04-27 10:00,27,89.98,89.98,89.98,89.98,5
20120501|2012-04-27 10:30,27,88.77,88.77,88.77,88.77,1
20120501|2012-04-27 12:30,27,90.1,90.1,89.75,89.75,3
20120501|2012-04-27 13:00,27,89,89,89,89,1
20120501|2012-04-30 08:30,30,87.37,87.37,87.37,87.37,1
20120501|2012-04-30 09:00,30,86.75,86.75,86.75,86.75,5
20120501|2012-04-30 09:30,30,85.82,86.2,85.11,86.2,6
20120501|2012-04-30 10:00,30,85.74,85.74,85.74,85.74,1
20120501|2012-04-30 11:00,30,86.79,86.79,86.79,86.79,1
20120501|2012-04-30 11:30,30,86.8,86.8,86.8,86.8,1
20120501|2012-04-30 20:00,1,86.95,87.71,86.95,87.71,2
20120501|2012-05-01 01:00,1,87.5,87.5,87.5,87.5,2
20120501|2012-05-01 01:30,1,87.5,87.5,87.5,87.5,1
20120501|2012-05-02 20:00,3,88.04,88.04,88.04,88.04,1
20120501|2012-05-03 05:00,3,87.76,87.76,87.76,87.76,1
20120501|2012-05-03 08:00,3,87.4,87.4,87.4,87.4,4
20120501|2012-05-03 12:30,3,87.64,87.64,87.64,87.64,1
20120501|2012-05-04 03:30,4,87.23,87.83,87.23,87.83,2
20120501|2012-05-04 10:30,4,86.75,86.75,86.71,86.71,2
20120501|2012-05-04 11:00,4,86.81,86.84,86.75,86.75,7
20120501|2012-05-08 09:30,8,85.34,85.34,85.34,85.34,1
20120701|2011-09-06 03:30,6,100.3,100.3,100.3,100.3,4
20120701|2011-09-06 09:00,6,100.75,100.75,100.75,100.75,2
20120701|2011-09-06 09:30,6,100.75,100.75,100.61,100.68,19
20120701|2011-09-06 10:00,6,100.53,100.58,100.53,100.57,10
20120701|2011-09-06 10:30,6,100.57,100.57,100.55,100.55,13
20120701|2011-09-06 11:00,6,100.4,100.46,100.06,100.06,4
20120701|2011-09-06 11:30,6,100.55,100.55,100.55,100.55,2
20120701|2011-09-06 12:00,6,100.55,100.65,100.55,100.65,32
20120701|2011-09-06 12:30,6,100.65,100.92,100.65,100.92,88
20120701|2011-09-06 13:00,6,100.92,101,100.9,101,20
20120701|2011-09-07 03:00,7,101.37,101.49,101.37,101.49,51
20120701|2011-09-07 07:00,7,101.9,102.65,101.9,102.65,140
20120701|2011-09-07 07:30,7,102.2,102.6,102.2,102.6,56
20120701|2011-09-07 08:00,7,102.88,102.88,102.5,102.88,71
20120701|2011-09-07 08:30,7,103.05,103.75,103.05,103.75,88
20120701|2011-09-07 09:00,7,103.75,103.93,103.75,103.9,22
20120701|2011-09-07 09:30,7,103.5,104,103.5,103.97,84
20120701|2011-09-07 10:00,7,103.98,104.19,103.98,104.17,77
20120701|2011-09-07 10:30,7,104.2,104.68,104.2,104.5,28
20120701|2011-09-07 11:00,7,104.4,104.4,104.4,104.4,2
20120701|2011-09-07 11:30,7,104.17,104.4,104.17,104.4,19
20120701|2011-09-07 12:00,7,104.4,104.51,104.4,104.5,23
20120701|2011-09-07 12:30,7,104.4,104.6,104.4,104.53,20
20120701|2011-09-07 13:00,7,104.5,104.87,104.5,104.87,84
20120701|2011-09-07 13:30,7,104.87,104.87,104.87,104.87,1
20120701|2011-09-07 20:00,8,104.87,106.87,104.87,106.87,28
20120701|2011-09-08 01:00,8,106.78,106.78,106.78,106.78,1
20120701|2011-09-08 03:30,8,106.5,106.5,106.5,106.5,1
20120701|2011-09-08 04:00,8,106.5,106.5,106.5,106.5,10
20120701|2011-09-08 04:30,8,106.72,106.78,106.72,106.78,2
20120701|2011-09-08 05:00,8,106.87,106.87,106.87,106.87,1
20120701|2011-09-08 06:30,8,107,107.15,107,107.15,22
20120701|2011-09-08 07:30,8,107,107,107,107,36
20120701|2011-09-08 08:00,8,106.85,107,106.78,107,33
20120701|2011-09-08 08:30,8,107,107.87,107,107.87,50
20120701|2011-09-08 09:00,8,107.15,107.62,107.15,107.62,2
20120701|2011-09-08 09:30,8,107.87,108.07,107.87,108.04,29
20120701|2011-09-08 10:00,8,108.5,108.5,107.81,107.89,32
20120701|2011-09-08 10:30,8,107.96,108,107.01,107.01,78
20120701|2011-09-08 11:00,8,107.22,107.5,107.22,107.5,2
20120701|2011-09-08 12:00,8,107.68,107.7,107.65,107.65,39
20120701|2011-09-08 12:30,8,107.6,107.6,107.6,107.6,5
20120701|2011-09-08 13:00,8,107.5,107.6,107.19,107.31,18
20120701|2011-09-08 20:00,9,107,107,107,107,1
20120701|2011-09-08 20:30,9,106.3,106.3,106.25,106.25,2
20120701|2011-09-09 03:30,9,107.36,107.36,107.36,107.36,4
20120701|2011-09-09 04:00,9,107.5,107.5,107.5,107.5,4
20120701|2011-09-09 04:30,9,107.5,107.5,107.5,107.5,1
20120701|2011-09-09 06:00,9,106.62,106.62,106.62,106.62,1
20120701|2011-09-09 07:00,9,106.5,106.5,106.5,106.5,44
20120701|2011-09-09 08:00,9,106.3,106.3,105.98,106,31
20120701|2011-09-09 08:30,9,104.84,105.15,104.84,105.15,29
20120701|2011-09-09 09:00,9,104.48,104.86,104.4,104.84,15
20120701|2011-09-09 09:30,9,104.8,104.91,104.45,104.85,52
20120701|2011-09-09 10:00,9,104.6,104.6,104.6,104.6,11
20120701|2011-09-09 10:30,9,105,105.29,105,105.29,18
20120701|2011-09-09 11:00,9,104.89,104.9,104.89,104.9,2
20120701|2011-09-09 11:30,9,104.6,104.6,104.5,104.5,3
20120701|2011-09-09 12:00,9,104.95,105,104.95,105,42
20120701|2011-09-09 12:30,9,104.75,104.86,104.75,104.85,29
20120701|2011-09-09 13:00,9,104.85,105,104.75,105,63
20120701|2011-09-11 20:00,12,105,105,105,105,1
20120701|2011-09-12 05:00,12,105.2,105.2,105.2,105.2,5
20120701|2011-09-12 08:00,12,105.2,105.48,105.11,105.11,3
20120701|2011-09-12 08:30,12,105.5,105.5,105.5,105.5,1
20120701|2011-09-12 09:30,12,105.56,105.58,104.56,104.56,3
20120701|2011-09-12 10:30,12,104.52,105.09,104.52,105.09,2
20120701|2011-09-12 11:30,12,105.08,105.08,105.05,105.05,2
20120701|2011-09-12 12:00,12,105.07,105.14,105.05,105.07,7
20120701|2011-09-12 12:30,12,105.27,105.27,105.04,105.04,3
20120701|2011-09-12 13:00,12,105.32,105.32,105.22,105.22,6
20120701|2011-09-13 03:00,13,105.42,105.42,105.4,105.4,14
20120701|2011-09-13 03:30,13,105.38,105.39,105.38,105.38,21
20120701|2011-09-13 06:00,13,106.03,106.21,106.03,106.21,6
20120701|2011-09-13 07:00,13,106.14,106.6,106.14,106.6,34
20120701|2011-09-13 07:30,13,106.35,106.35,106.35,106.35,1
20120701|2011-09-13 08:00,13,106.51,106.61,106.51,106.61,3
20120701|2011-09-13 08:30,13,106.3,106.3,106,106,22
20120701|2011-09-13 09:30,13,106.25,106.25,105.02,105.02,35
20120701|2011-09-13 10:00,13,104.03,104.55,104.03,104.48,9
20120701|2011-09-13 11:30,13,105.41,105.5,105.41,105.5,18
20120701|2011-09-13 12:00,13,105.5,105.5,105.5,105.5,7
20120701|2011-09-13 12:30,13,105.19,105.19,105.19,105.19,1
20120701|2011-09-13 13:00,13,105.34,105.84,105.31,105.84,3
20120701|2011-09-13 21:30,14,105,105,105,105,1
20120701|2011-09-13 22:00,14,105,105,105,105,3
20120701|2011-09-13 23:30,14,105,105,105,105,4
20120701|2011-09-14 02:00,14,105.11,105.11,104.74,104.77,3
20120701|2011-09-14 07:00,14,105.25,105.36,105.25,105.36,2
20120701|2011-09-14 07:30,14,105.22,105.22,105.22,105.22,1
20120701|2011-09-14 09:00,14,106,106,106,106,1
20120701|2011-09-14 09:30,14,105.8,106,105.8,106,5
20120701|2011-09-14 10:00,14,106.22,106.63,106.2,106.35,7
20120701|2011-09-14 10:30,14,106.69,106.69,106.69,106.69,1
20120701|2011-09-14 11:30,14,105.94,105.94,105.94,105.94,2
20120701|2011-09-14 12:00,14,106.3,106.45,106.3,106.45,3
20120701|2011-09-14 12:30,14,106.6,106.6,106.6,106.6,3
20120701|2011-09-14 13:00,14,106.6,106.65,106.5,106.65,36
20120701|2011-09-15 07:30,15,106.49,106.49,106.49,106.49,1
20120701|2011-09-15 08:30,15,105.94,105.94,105.94,105.94,1
20120701|2011-09-15 09:00,15,106.94,106.94,106.55,106.55,11
20120701|2011-09-15 09:30,15,105.8,105.8,105.8,105.8,12
20120701|2011-09-15 10:00,15,105.1,105.1,104.41,104.42,121
20120701|2011-09-15 10:30,15,104.16,104.4,104.16,104.16,15
20120701|2011-09-15 11:00,15,104.16,104.17,104.16,104.17,4
20120701|2011-09-15 11:30,15,104.25,104.33,104.24,104.33,11
20120701|2011-09-15 12:00,15,104.42,104.42,104.42,104.42,3
20120701|2011-09-15 13:00,15,105,106,105,105.5,23
20120701|2011-09-15 21:30,16,104,104,104,104,1
20120701|2011-09-16 01:00,16,104.05,104.05,104.05,104.05,1
20120701|2011-09-16 08:00,16,104.15,104.15,104,104,13
20120701|2011-09-16 08:30,16,103.51,104.06,103.48,104.06,6
20120701|2011-09-16 09:00,16,104.01,104.01,104.01,104.01,1
20120701|2011-09-16 10:00,16,104.82,104.82,104.82,104.82,1
20120701|2011-09-16 10:30,16,104.49,104.49,104.49,104.49,1
20120701|2011-09-18 21:30,19,104,104,104,104,5
20120701|2011-09-18 22:00,19,104,104,104,104,1
20120701|2011-09-19 02:30,19,103.84,103.84,103.84,103.84,1
20120701|2011-09-19 03:00,19,103.38,103.38,103.22,103.22,5
20120701|2011-09-19 04:00,19,103.51,103.51,103.51,103.51,2
20120701|2011-09-19 05:00,19,103.2,103.2,103.2,103.2,2
20120701|2011-09-19 07:00,19,103.47,103.47,103.16,103.16,9
20120701|2011-09-19 08:00,19,102.65,102.65,101.37,101.37,20
20120701|2011-09-19 08:30,19,101.6,101.8,101.6,101.6,3
20120701|2011-09-19 09:00,19,101.5,101.5,101.2,101.3,72
20120701|2011-09-19 09:30,19,101.26,101.88,101.26,101.77,51
20120701|2011-09-19 10:00,19,101.62,101.62,101.53,101.53,5
20120701|2011-09-19 11:00,19,101.35,101.35,101.35,101.35,5
20120701|2011-09-19 12:00,19,101.25,101.25,101.2,101.2,8
20120701|2011-09-19 12:30,19,101.1,101.1,100.45,100.45,19
20120701|2011-09-19 13:00,19,100.84,100.84,100.84,100.84,4
20120701|2011-09-19 20:00,20,99.5,99.5,99.5,99.5,1
20120701|2011-09-19 21:00,20,101.3,101.37,101.3,101.37,5
20120701|2011-09-20 07:00,20,101.37,101.37,101.2,101.2,6
20120701|2011-09-20 07:30,20,101.45,101.45,101.45,101.45,1
20120701|2011-09-20 08:00,20,101.55,101.55,101.55,101.55,3
20120701|2011-09-20 09:00,20,101.55,101.85,101.55,101.85,5
20120701|2011-09-20 09:30,20,101.85,101.85,101.85,101.85,2
20120701|2011-09-20 10:00,20,101.6,101.85,101.2,101.85,94
20120701|2011-09-20 10:30,20,101.85,101.85,101.85,101.85,10
20120701|2011-09-20 11:30,20,101.65,101.72,101.5,101.63,32
20120701|2011-09-20 12:00,20,101.78,101.78,101.4,101.4,12
20120701|2011-09-20 12:30,20,101,101,101,101,16
20120701|2011-09-20 13:00,20,101,101,100.76,100.76,33
20120701|2011-09-21 04:30,21,101.01,101.01,101.01,101.01,1
20120701|2011-09-21 05:00,21,101.01,101.01,101.01,101.01,2
20120701|2011-09-21 07:00,21,100.72,100.72,100.72,100.72,2
20120701|2011-09-21 07:30,21,99.92,99.92,99.92,99.92,3
20120701|2011-09-21 08:00,21,99.8,99.82,99.8,99.81,3
20120701|2011-09-21 08:30,21,99.8,99.81,99.5,99.5,43
20120701|2011-09-21 09:00,21,98.92,98.92,98.91,98.91,11
20120701|2011-09-21 09:30,21,99.3,99.31,99.3,99.31,2
20120701|2011-09-21 10:00,21,99.95,99.95,99.95,99.95,3
20120701|2011-09-21 10:30,21,99.31,99.31,99.31,99.31,1
20120701|2011-09-21 11:00,21,99.41,99.41,99.3,99.3,5
20120701|2011-09-21 11:30,21,99,99,99,99,3
20120701|2011-09-21 12:00,21,98.91,98.91,98.75,98.75,8
20120701|2011-09-21 12:30,21,98.75,98.75,98.74,98.74,15
20120701|2011-09-21 13:00,21,98.6,98.6,98.18,98.18,30
20120701|2011-09-22 01:30,22,97.95,97.95,97.95,97.95,4
20120701|2011-09-22 02:30,22,97.95,97.95,97.95,97.95,1
20120701|2011-09-22 04:00,22,97.4,97.4,97.25,97.25,8
20120701|2011-09-22 04:30,22,97.05,97.05,97,97,20
20120701|2011-09-22 06:30,22,96.7,96.7,96.6,96.6,15
20120701|2011-09-22 07:00,22,96.54,96.54,96.54,96.54,8
20120701|2011-09-22 07:30,22,96.54,96.54,96.17,96.3,29
20120701|2011-09-22 08:00,22,96.35,96.7,96.35,96.7,7
20120701|2011-09-22 08:30,22,96,96,96,96,7
20120701|2011-09-22 09:00,22,96.04,96.3,96.02,96.3,7
20120701|2011-09-22 09:30,22,97,97,97,97,10
20120701|2011-09-22 10:00,22,96.4,96.4,96.12,96.12,3
20120701|2011-09-22 10:30,22,96,96,95.89,95.97,18
20120701|2011-09-22 11:00,22,96.09,96.23,96.05,96.05,11
20120701|2011-09-22 12:00,22,95.95,96.01,95.95,96.01,11
20120701|2011-09-22 12:30,22,95.8,96.13,95.7,95.7,36
20120701|2011-09-22 13:00,22,95.5,95.5,94.69,94.95,104
20120701|2011-09-23 00:30,23,95.92,95.92,95.92,95.92,10
20120701|2011-09-23 01:00,23,95.42,95.42,95.42,95.42,10
20120701|2011-09-23 02:00,23,94.92,94.92,94.92,94.92,1
20120701|2011-09-23 02:30,23,94.92,94.92,94.92,94.92,2
20120701|2011-09-23 04:00,23,94.92,94.92,94.92,94.92,5
20120701|2011-09-23 04:30,23,94.92,94.92,94.92,94.92,1
20120701|2011-09-23 05:00,23,94.92,94.92,94.92,94.92,1
20120701|2011-09-23 05:30,23,94.82,94.82,94.82,94.82,1
20120701|2011-09-23 09:00,23,95.77,95.84,95.77,95.83,4
20120701|2011-09-23 09:30,23,95.47,95.47,95.47,95.47,2
20120701|2011-09-23 10:00,23,95.25,95.71,95.25,95.71,7
20120701|2011-09-23 10:30,23,95.86,96.84,95.86,96.75,18
20120701|2011-09-23 11:00,23,96.75,96.75,96.55,96.55,8
20120701|2011-09-23 11:30,23,96.72,96.98,96.72,96.98,4
20120701|2011-09-23 12:00,23,96.75,96.87,96.7,96.87,6
20120701|2011-09-23 12:30,23,96.9,96.9,96.62,96.62,2
20120701|2011-09-23 13:00,23,96.75,96.75,96.23,96.4,44
20120701|2011-09-26 02:30,26,96.57,96.57,96.57,96.57,1
20120701|2011-09-26 03:00,26,96,96,96,96,2
20120701|2011-09-26 03:30,26,96,96,96,96,3
20120701|2011-09-26 04:00,26,96,96,96,96,1
20120701|2011-09-26 05:30,26,97,97,97,97,1
20120701|2011-09-26 06:30,26,97,97.19,97,97.06,5
20120701|2011-09-26 07:00,26,97.07,97.07,96.91,97.04,19
20120701|2011-09-26 08:00,26,96.75,96.75,96.35,96.35,10
20120701|2011-09-26 08:30,26,96.65,96.65,96.13,96.13,18
20120701|2011-09-26 09:00,26,96.25,96.44,95.6,95.6,7
20120701|2011-09-26 09:30,26,95.21,96.77,95.21,96.77,18
20120701|2011-09-26 10:00,26,96.58,96.75,96.3,96.3,5
20120701|2011-09-26 10:30,26,96.37,96.37,96.37,96.37,1
20120701|2011-09-26 11:00,26,96.34,96.34,96,96,3
20120701|2011-09-26 11:30,26,95.42,95.42,95.42,95.42,1
20120701|2011-09-26 13:00,26,95.45,95.45,95.24,95.24,3
20120701|2011-09-27 07:00,27,97.1,97.1,97.1,97.1,1
20120701|2011-09-27 08:30,27,96.98,97.04,96.98,97.04,4
20120701|2011-09-27 09:00,27,97.09,97.09,97.09,97.09,2
20120701|2011-09-27 10:30,27,96.57,96.57,96.54,96.54,9
20120701|2011-09-27 12:00,27,96.1,96.1,96.1,96.1,1
20120701|2011-09-27 12:30,27,96.19,96.23,96.19,96.23,4
20120701|2011-09-27 13:00,27,95.25,95.25,95.25,95.25,1
20120701|2011-09-28 03:00,28,95.6,95.6,95.6,95.6,3
20120701|2011-09-28 09:30,28,94.91,95.6,94.91,95.6,43
20120701|2011-09-28 10:00,28,95.6,95.7,95.5,95.7,10
20120701|2011-09-28 10:30,28,95.42,95.42,95.42,95.42,1
20120701|2011-09-28 11:00,28,95.71,95.71,95.71,95.71,2
20120701|2011-09-28 12:00,28,95.15,95.15,95.15,95.15,1
20120701|2011-09-28 12:30,28,95.1,95.1,95.1,95.1,4
20120701|2011-09-28 13:00,28,95.11,95.41,95,95,29
20120701|2011-09-28 22:00,29,94.25,94.25,94.25,94.25,1
20120701|2011-09-29 01:30,29,94.35,94.35,94.29,94.34,9
20120701|2011-09-29 02:00,29,94.34,94.34,94.34,94.34,1
20120701|2011-09-29 02:30,29,94.36,94.37,94.36,94.36,10
20120701|2011-09-29 03:00,29,94.59,94.59,94.59,94.59,1
20120701|2011-09-29 03:30,29,94.39,94.39,94.34,94.34,2
20120701|2011-09-29 07:30,29,96.18,96.54,96.04,96.04,7
20120701|2011-09-29 08:00,29,95.88,95.92,95.59,95.92,5
20120701|2011-09-29 08:30,29,95.88,95.88,95.88,95.88,1
20120701|2011-09-29 09:00,29,95.5,95.5,95.5,95.5,2
20120701|2011-09-29 09:30,29,94.85,95.1,94.85,95.1,6
20120701|2011-09-29 10:00,29,96.49,96.53,96.49,96.53,5
20120701|2011-09-29 10:30,29,96.76,96.9,96.76,96.9,18
20120701|2011-09-29 11:00,29,96.17,96.3,96.17,96.3,3
20120701|2011-09-29 11:30,29,96.23,96.23,96.23,96.23,1
20120701|2011-09-29 12:30,29,96.48,96.85,96.46,96.85,10
20120701|2011-09-29 13:00,29,97.51,97.51,97.51,97.51,7
20120701|2011-09-29 21:00,30,97.21,97.21,97,97,3
20120701|2011-09-30 01:30,30,96.76,96.76,96.76,96.76,1
20120701|2011-09-30 06:30,30,96.6,96.6,96.6,96.6,5
20120701|2011-09-30 08:00,30,96.8,96.8,96.75,96.75,3
20120701|2011-09-30 09:30,30,95.49,95.49,95.49,95.49,1
20120701|2011-09-30 10:00,30,95.5,95.5,95.5,95.5,3
20120701|2011-09-30 11:00,30,96.1,96.1,96.1,96.1,2
20120701|2011-09-30 12:00,30,95.74,95.74,95.74,95.74,1
20120701|2011-09-30 13:00,30,95.62,95.62,95.5,95.53,13
20120701|2011-10-02 20:00,3,96.27,96.27,96.27,96.27,4
20120701|2011-10-02 23:00,3,95,95,95,95,1
20120701|2011-10-03 06:00,3,94.15,94.17,94.15,94.17,4
20120701|2011-10-03 06:30,3,94.15,94.15,94.15,94.15,1
20120701|2011-10-03 08:00,3,93.95,93.95,93.95,93.95,8
20120701|2011-10-03 09:30,3,94.58,94.58,94.36,94.51,6
20120701|2011-10-03 10:00,3,94.51,94.56,94.49,94.49,12
20120701|2011-10-03 11:00,3,95.31,95.31,95.31,95.31,8
20120701|2011-10-03 12:00,3,94.05,94.05,94.05,94.05,2
20120701|2011-10-03 12:30,3,94.02,94.02,93.94,93.94,19
20120701|2011-10-03 13:00,3,93.91,93.91,93.59,93.66,39
20120701|2011-10-04 02:00,4,94.65,94.65,94.44,94.44,9
20120701|2011-10-04 02:30,4,94.35,94.35,94.35,94.35,2
20120701|2011-10-04 07:30,4,95.1,95.1,95.1,95.1,1
20120701|2011-10-04 08:30,4,95.52,95.52,95.52,95.52,1
20120701|2011-10-04 09:30,4,96.69,97.19,96.69,97.19,2
20120701|2011-10-04 10:00,4,96.8,96.8,96.8,96.8,1
20120701|2011-10-04 10:30,4,96.59,96.92,96.59,96.92,63
20120701|2011-10-04 11:00,4,96.97,98.12,96.97,98.12,19
20120701|2011-10-04 12:00,4,97.93,97.93,97.83,97.83,18
20120701|2011-10-04 12:30,4,97.83,97.83,97.34,97.34,20
20120701|2011-10-04 13:00,4,97.33,97.33,96.07,96.32,109
20120701|2011-10-05 06:30,5,96.43,97.19,96.43,97.19,20
20120701|2011-10-05 07:30,5,96.6,96.6,96.6,96.6,2
20120701|2011-10-05 08:00,5,96.6,96.6,96.6,96.6,14
20120701|2011-10-05 08:30,5,96.5,96.72,96.5,96.72,15
20120701|2011-10-05 09:00,5,96.8,96.8,96.8,96.8,6
20120701|2011-10-05 09:30,5,96.9,96.9,96.9,96.9,31
20120701|2011-10-05 10:00,5,96.9,96.9,96.9,96.9,4
20120701|2011-10-05 10:30,5,96.9,96.9,96.9,96.9,9
20120701|2011-10-05 11:30,5,96.3,96.3,96.3,96.3,3
20120701|2011-10-05 12:00,5,96.3,97.07,96.3,97.07,27
20120701|2011-10-05 12:30,5,97.18,97.18,97.18,97.18,2
20120701|2011-10-05 13:00,5,97.4,97.4,96.71,97.31,74
20120701|2011-10-06 11:00,6,96.92,96.92,96.92,96.92,10
20120701|2011-10-06 11:30,6,97,97,97,97,1
20120701|2011-10-06 12:30,6,97.6,97.6,97.6,97.6,20
20120701|2011-10-06 13:00,6,97.9,97.95,97.67,97.8,8
20120701|2011-10-07 08:30,7,97.5,97.5,97.4,97.5,48
20120701|2011-10-07 10:00,7,97.5,97.55,97.5,97.55,6
20120701|2011-10-07 10:30,7,97.57,97.71,97.5,97.6,12
20120701|2011-10-07 12:00,7,97.58,97.58,97.58,97.58,4
20120701|2011-10-07 12:30,7,97.4,97.4,97.4,97.4,1
20120701|2011-10-07 13:00,7,97.52,97.74,97.5,97.74,21
20120701|2011-10-09 20:00,10,98.15,98.15,98.15,98.15,1
20120701|2011-10-10 04:30,10,98.05,98.05,98.05,98.05,8
20120701|2011-10-10 05:00,10,98.1,98.1,98.1,98.1,2
20120701|2011-10-10 09:00,10,98.36,98.36,98.36,98.36,1
20120701|2011-10-10 10:00,10,98.36,98.36,98.36,98.36,3
20120701|2011-10-10 11:30,10,98.36,98.36,98.25,98.25,2
20120701|2011-10-10 13:00,10,98.45,99,98.45,99,12
20120701|2011-10-11 09:30,11,98.59,98.59,98.59,98.59,1
20120701|2011-10-11 10:00,11,98.75,98.75,98.52,98.52,7
20120701|2011-10-11 11:30,11,98.42,98.42,98.42,98.42,3
20120701|2011-10-11 12:30,11,98.7,98.7,98.7,98.7,2
20120701|2011-10-11 13:00,11,98.7,98.78,98.61,98.61,7
20120701|2011-10-12 08:30,12,97.13,97.13,97.13,97.13,2
20120701|2011-10-12 09:00,12,97.15,97.15,97.15,97.15,3
20120701|2011-10-12 09:30,12,95.21,95.21,95.2,95.2,5
20120701|2011-10-12 10:00,12,96,97.15,95.97,96.06,42
20120701|2011-10-12 10:30,12,95.79,95.79,95.79,95.79,3
20120701|2011-10-12 11:00,12,95.5,95.5,95.5,95.5,14
20120701|2011-10-12 12:00,12,96.3,96.3,96.3,96.3,5
20120701|2011-10-12 13:00,12,97.04,97.04,96.44,96.44,16
20120701|2011-10-12 20:00,13,95.49,95.49,95.49,95.49,1
20120701|2011-10-13 01:00,13,96.2,96.2,96.2,96.2,25
20120701|2011-10-13 07:30,13,96.55,96.55,96.55,96.55,1
20120701|2011-10-13 08:00,13,96.9,96.95,96.9,96.94,5
20120701|2011-10-13 09:00,13,96.94,96.94,96.94,96.94,10
20120701|2011-10-13 09:30,13,97.05,97.3,96.95,97.3,29
20120701|2011-10-13 10:00,13,97.31,97.31,97.05,97.05,8
20120701|2011-10-13 10:30,13,97.14,97.2,97.14,97.2,52
20120701|2011-10-13 12:00,13,97.2,97.3,97.2,97.3,6
20120701|2011-10-13 12:30,13,97.3,97.45,97.3,97.45,34
20120701|2011-10-13 13:00,13,96.8,96.85,96.8,96.8,8
20120701|2011-10-14 00:30,14,97.22,97.55,97.03,97.03,13
20120701|2011-10-14 01:00,14,96.99,97,96.99,97,3
20120701|2011-10-14 01:30,14,97,97,97,97,2
20120701|2011-10-14 03:30,14,96.99,97,96.99,97,6
20120701|2011-10-14 04:00,14,97.05,97.05,97.05,97.05,2
20120701|2011-10-14 04:30,14,97.55,97.55,97.55,97.55,2
20120701|2011-10-14 09:00,14,97.93,98.17,97.92,98.17,9
20120701|2011-10-14 09:30,14,98.83,98.83,98.71,98.71,3
20120701|2011-10-14 10:00,14,98.64,98.75,98.62,98.62,21
20120701|2011-10-14 11:00,14,97.6,97.6,97.32,97.49,5
20120701|2011-10-14 13:00,14,97.71,97.71,97.71,97.71,1
20120701|2011-10-16 21:30,17,97.32,97.32,97.32,97.32,1
20120701|2011-10-17 06:00,17,96.92,96.92,96.92,96.92,1
20120701|2011-10-17 07:30,17,96.86,97.34,96.81,97.34,7
20120701|2011-10-17 08:30,17,96.85,96.85,96.85,96.85,1
20120701|2011-10-17 09:30,17,96.9,96.9,96.9,96.9,10
20120701|2011-10-17 11:00,17,96.85,96.85,96.8,96.8,9
20120701|2011-10-17 11:30,17,96.92,96.96,96.9,96.96,11
20120701|2011-10-17 12:00,17,96.9,96.9,96.9,96.9,5
20120701|2011-10-17 13:00,17,97.29,97.5,96.95,97.5,33
20120701|2011-10-18 09:30,18,97.26,97.26,97.26,97.26,1
20120701|2011-10-18 10:00,18,97.17,97.35,97.17,97.27,7
20120701|2011-10-18 10:30,18,97.39,97.65,97.39,97.65,11
20120701|2011-10-18 11:00,18,97.6,97.76,97.36,97.58,13
20120701|2011-10-18 12:00,18,97.2,97.2,97.2,97.2,3
20120701|2011-10-18 13:00,18,97.28,97.28,96.83,96.83,36
20120701|2011-10-19 04:30,19,96.94,96.94,96.94,96.94,5
20120701|2011-10-19 07:00,19,96.7,96.7,96.68,96.68,13
20120701|2011-10-19 07:30,19,96.83,96.83,96.83,96.83,2
20120701|2011-10-19 09:00,19,96.5,96.5,96.5,96.5,13
20120701|2011-10-19 09:30,19,96.82,96.82,96.82,96.82,1
20120701|2011-10-19 10:00,19,97.77,97.97,97.69,97.69,21
20120701|2011-10-19 10:30,19,97.51,97.7,97.5,97.7,3
20120701|2011-10-19 11:00,19,97.5,97.5,97.4,97.4,21
20120701|2011-10-19 11:30,19,97.4,97.48,97.4,97.47,17
20120701|2011-10-19 12:00,19,97.17,97.17,97.17,97.17,11
20120701|2011-10-19 12:30,19,97.17,97.17,97.03,97.03,29
20120701|2011-10-19 13:00,19,97.03,97.5,96.38,97.27,56
20120701|2011-10-20 04:30,20,96.74,97.06,96.74,97.06,9
20120701|2011-10-20 08:00,20,96.41,96.41,96.2,96.2,48
20120701|2011-10-20 09:30,20,96.39,96.39,96.24,96.24,6
20120701|2011-10-20 10:00,20,95.88,95.88,95.61,95.61,8
20120701|2011-10-20 10:30,20,95.69,95.7,95.41,95.41,40
20120701|2011-10-20 11:00,20,95.33,95.33,94.8,94.8,139
20120701|2011-10-20 11:30,20,94.8,95,94.8,95,9
20120701|2011-10-20 12:00,20,94.91,95.04,94.91,95.04,15
20120701|2011-10-20 12:30,20,94.89,94.89,94.89,94.89,1
20120701|2011-10-20 13:00,20,95.06,95.2,94.84,94.84,9
20120701|2011-10-21 01:30,21,95.46,95.48,95.46,95.48,5
20120701|2011-10-21 03:30,21,94.71,94.71,94.66,94.71,8
20120701|2011-10-21 04:00,21,94.7,94.8,94.5,94.8,20
20120701|2011-10-21 04:30,21,94.76,94.79,94.76,94.79,2
20120701|2011-10-21 06:30,21,94.96,94.96,94.96,94.96,1
20120701|2011-10-21 08:00,21,95.19,95.19,95.19,95.19,1
20120701|2011-10-21 08:30,21,96.29,96.29,96.29,96.29,1
20120701|2011-10-21 09:30,21,95.33,95.33,95.04,95.04,50
20120701|2011-10-21 10:00,21,95.04,95.04,95,95,14
20120701|2011-10-21 10:30,21,94.7,95.15,94.7,95.15,14
20120701|2011-10-21 11:00,21,95.15,95.2,95.1,95.1,27
20120701|2011-10-21 11:30,21,95.2,95.2,95.2,95.2,1
20120701|2011-10-21 12:00,21,95.2,95.32,95,95.32,25
20120701|2011-10-21 12:30,21,95.06,95.06,94.7,94.7,11
20120701|2011-10-21 13:00,21,94.84,94.88,94.71,94.73,56
20120701|2011-10-23 20:00,24,94.73,94.73,94.73,94.73,2
20120701|2011-10-23 20:30,24,94.73,94.73,94.73,94.73,10
20120701|2011-10-23 22:00,24,94.82,94.82,94.82,94.82,2
20120701|2011-10-23 22:30,24,94.82,94.82,94.82,94.82,1
20120701|2011-10-24 01:00,24,94.75,94.75,94.73,94.73,4
20120701|2011-10-24 02:00,24,95.05,95.19,95.05,95.19,2
20120701|2011-10-24 06:30,24,95.04,95.04,95.04,95.04,5
20120701|2011-10-24 07:00,24,95.04,95.04,95.04,95.04,5
20120701|2011-10-24 08:00,24,95.16,95.16,95.1,95.1,11
20120701|2011-10-24 08:30,24,95.25,95.3,95.25,95.3,14
20120701|2011-10-24 09:00,24,95.3,95.3,95.26,95.3,11
20120701|2011-10-24 09:30,24,95.33,95.33,95.28,95.28,7
20120701|2011-10-24 10:00,24,95.23,95.23,95,95,2
20120701|2011-10-24 10:30,24,94.73,94.91,94.71,94.91,48
20120701|2011-10-24 11:00,24,94.71,95.07,94.71,95.07,9
20120701|2011-10-24 11:30,24,94.71,94.88,94.71,94.88,2
20120701|2011-10-24 12:00,24,94.71,94.75,94.7,94.7,16
20120701|2011-10-24 12:30,24,94.89,95.25,94.89,95.25,6
20120701|2011-10-24 13:00,24,95.01,95.36,95.01,95.28,19
20120701|2011-10-24 20:00,25,95.45,95.45,95.45,95.45,1
20120701|2011-10-24 20:30,25,95.45,95.45,95.45,95.45,2
20120701|2011-10-25 03:00,25,95.58,95.58,95.58,95.58,14
20120701|2011-10-25 05:30,25,95.58,95.58,95.58,95.58,2
20120701|2011-10-25 07:30,25,95.58,95.58,95.58,95.58,9
20120701|2011-10-25 08:00,25,95.77,95.79,95.76,95.79,3
20120701|2011-10-25 08:30,25,95.75,96.38,95.75,96.26,43
20120701|2011-10-25 09:00,25,96.25,96.25,95.94,95.94,6
20120701|2011-10-25 09:30,25,95.91,96.18,95.66,96.18,47
20120701|2011-10-25 10:00,25,96.49,97.97,96.45,97.6,105
20120701|2011-10-25 10:30,25,97.6,98.05,97.5,97.7,52
20120701|2011-10-25 11:00,25,97.3,97.3,97.28,97.3,18
20120701|2011-10-25 11:30,25,97.23,97.36,97.01,97.01,79
20120701|2011-10-25 12:00,25,97,97.46,97,97.4,39
20120701|2011-10-25 12:30,25,97.4,97.98,97.2,97.98,88
20120701|2011-10-25 13:00,25,97.82,97.82,97.34,97.75,66
20120701|2011-10-25 23:00,26,97.7,97.8,97.7,97.8,10
20120701|2011-10-25 23:30,26,97.8,97.8,97.8,97.8,2
20120701|2011-10-26 03:30,26,97.4,97.4,97.15,97.15,11
20120701|2011-10-26 04:00,26,97.3,97.42,97.3,97.42,9
20120701|2011-10-26 04:30,26,97.3,97.3,97.3,97.3,2
20120701|2011-10-26 08:00,26,98,98,98,98,6
20120701|2011-10-26 08:30,26,97.84,97.84,97.8,97.8,11
20120701|2011-10-26 09:00,26,97.84,97.84,97.5,97.5,12
20120701|2011-10-26 09:30,26,97.5,97.5,97,97,106
20120701|2011-10-26 10:00,26,97.3,97.3,97,97,10
20120701|2011-10-26 10:30,26,97.3,97.3,97.3,97.3,21
20120701|2011-10-26 11:00,26,97.5,97.5,97.45,97.5,38
20120701|2011-10-26 11:30,26,97.75,97.8,97.7,97.78,18
20120701|2011-10-26 12:00,26,97.78,97.78,97.7,97.7,11
20120701|2011-10-26 12:30,26,97.93,98,97.75,98,11
20120701|2011-10-26 13:00,26,98,98.03,97.5,97.5,22
20120701|2011-10-26 20:30,27,97.5,97.5,97.5,97.5,1
20120701|2011-10-26 21:00,27,97.5,97.5,97.5,97.5,1
20120701|2011-10-27 02:30,27,97.8,97.8,97.8,97.8,5
20120701|2011-10-27 03:30,27,97.9,97.99,97.9,97.99,22
20120701|2011-10-27 04:00,27,98,98,97.99,98,52
20120701|2011-10-27 04:30,27,98,98,98,98,79
20120701|2011-10-27 05:30,27,98.3,98.3,98.3,98.3,4
20120701|2011-10-27 06:00,27,98.3,98.3,98.3,98.3,6
20120701|2011-10-27 07:30,27,98.3,98.67,98.3,98.67,87
20120701|2011-10-27 08:00,27,98.9,98.9,98.57,98.6,26
20120701|2011-10-27 08:30,27,98.61,98.8,98.55,98.62,21
20120701|2011-10-27 09:00,27,98.61,98.61,98.45,98.6,27
20120701|2011-10-27 09:30,27,98.8,98.99,98.67,98.85,41
20120701|2011-10-27 10:00,27,98.85,98.99,98.8,98.99,74
20120701|2011-10-27 10:30,27,98.99,98.99,98.91,98.97,24
20120701|2011-10-27 11:00,27,99.02,99.14,98.85,98.9,32
20120701|2011-10-27 11:30,27,98.88,98.88,98.72,98.72,33
20120701|2011-10-27 12:00,27,99.07,99.2,99.07,99.2,73
20120701|2011-10-27 12:30,27,99.13,100.05,99.13,100.05,199
20120701|2011-10-27 13:00,27,100.64,101.05,100.15,100.34,81
20120701|2011-10-28 05:00,28,100,100,100,100,1
20120701|2011-10-28 07:00,28,100.05,100.05,100.05,100.05,2
20120701|2011-10-28 08:30,28,100,100,99.5,99.5,48
20120701|2011-10-28 09:00,28,99.5,99.5,99.21,99.4,15
20120701|2011-10-28 09:30,28,99.4,99.5,99.4,99.5,52
20120701|2011-10-28 10:00,28,99.49,100.01,99.49,100.01,56
20120701|2011-10-28 10:30,28,100.01,100.01,99.95,99.95,16
20120701|2011-10-28 11:00,28,100,100.24,100,100.2,14
20120701|2011-10-28 12:00,28,100.07,100.07,99.81,99.88,18
20120701|2011-10-28 12:30,28,100.07,100.07,99.75,99.75,78
20120701|2011-10-28 13:00,28,100,101,100,100.85,135
20120701|2011-10-30 20:00,31,100.87,100.99,100.87,100.99,3
20120701|2011-10-30 22:30,31,100.39,100.39,100.39,100.39,1
20120701|2011-10-30 23:00,31,100.5,100.5,100.5,100.5,1
20120701|2011-10-31 01:00,31,99.77,99.77,99.77,99.77,5
20120701|2011-10-31 01:30,31,99.77,99.77,99.77,99.77,5
20120701|2011-10-31 04:00,31,99.38,99.38,98.99,98.99,22
20120701|2011-10-31 06:30,31,98.77,98.77,98.77,98.77,5
20120701|2011-10-31 07:00,31,99,99,98.9,98.9,4
20120701|2011-10-31 07:30,31,98.9,98.9,98.9,98.9,10
20120701|2011-10-31 08:00,31,99.1,99.1,98.65,99.1,10
20120701|2011-10-31 08:30,31,99.1,99.1,98.76,98.76,6
20120701|2011-10-31 09:00,31,98.5,98.51,98.48,98.48,16
20120701|2011-10-31 09:30,31,98.42,98.55,98.23,98.24,34
20120701|2011-10-31 10:00,31,98.2,98.5,98.2,98.5,14
20120701|2011-10-31 10:30,31,98.3,98.6,98.3,98.6,20
20120701|2011-10-31 11:00,31,98.3,98.3,98.13,98.3,10
20120701|2011-10-31 11:30,31,98.3,98.3,98.3,98.3,1
20120701|2011-10-31 12:00,31,98.6,98.6,98.6,98.6,1
20120701|2011-10-31 12:30,31,98.58,98.58,98.58,98.58,11
20120701|2011-10-31 13:00,31,98.58,99.72,98.55,99.72,194
20120701|2011-10-31 20:00,1,99.5,99.5,99.5,99.5,1
20120701|2011-10-31 20:30,1,99.5,99.5,99.5,99.5,1
20120701|2011-11-01 03:00,1,98.6,98.6,98.6,98.6,6
20120701|2011-11-01 04:00,1,98.45,98.45,98.04,98.04,9
20120701|2011-11-01 04:30,1,98.36,98.36,98.36,98.36,10
20120701|2011-11-01 07:30,1,98.9,98.9,98.61,98.61,6
20120701|2011-11-01 08:00,1,98.3,98.3,98.02,98.02,15
20120701|2011-11-01 09:00,1,98,98,98,98,2
20120701|2011-11-01 09:30,1,98,98.83,97.99,98.58,95
20120701|2011-11-01 10:00,1,98.51,98.51,98.51,98.51,1
20120701|2011-11-01 10:30,1,97.95,97.95,97.6,97.6,14
20120701|2011-11-01 11:00,1,97.6,97.6,97.11,97.32,15
20120701|2011-11-01 12:00,1,97.32,97.32,97.32,97.32,7
20120701|2011-11-01 13:00,1,98.3,98.3,97,97.75,19
20120701|2011-11-01 20:00,2,97.75,97.75,97.51,97.51,10
20120701|2011-11-01 20:30,2,97.58,97.58,97.58,97.58,1
20120701|2011-11-02 01:30,2,98.5,98.61,98.5,98.61,5
20120701|2011-11-02 06:00,2,98.99,99,98.99,99,7
20120701|2011-11-02 06:30,2,99,99.07,98.86,99.07,13
20120701|2011-11-02 07:00,2,99.05,99.07,98.97,99.07,19
20120701|2011-11-02 07:30,2,99.03,99.06,99.03,99.06,3
20120701|2011-11-02 08:00,2,98.8,98.92,98.75,98.75,23
20120701|2011-11-02 08:30,2,98.51,98.51,98.26,98.43,36
20120701|2011-11-02 09:00,2,98.43,98.5,98.4,98.4,15
20120701|2011-11-02 09:30,2,98.26,98.56,98.01,98.56,21
20120701|2011-11-02 10:00,2,98.46,98.68,98.24,98.24,76
20120701|2011-11-02 10:30,2,98.53,98.62,98.53,98.62,20
20120701|2011-11-02 11:00,2,98.51,98.53,98.35,98.35,16
20120701|2011-11-02 11:30,2,97.92,97.92,97.92,97.92,1
20120701|2011-11-02 12:00,2,97.76,97.81,97.55,97.55,32
20120701|2011-11-02 12:30,2,97.51,97.51,97.51,97.51,18
20120701|2011-11-02 13:00,2,96.81,97.51,96.81,96.9,49
20120701|2011-11-02 20:00,3,97.3,97.65,97.22,97.65,10
20120701|2011-11-02 20:30,3,97.33,97.33,97.33,97.33,15
20120701|2011-11-03 01:30,3,97.13,97.13,97.13,97.13,24
20120701|2011-11-03 02:30,3,96.5,96.5,96.5,96.5,42
20120701|2011-11-03 03:00,3,96.5,96.5,96.5,96.5,6
20120701|2011-11-03 05:30,3,97.83,97.85,97.83,97.85,4
20120701|2011-11-03 06:00,3,97.75,97.75,97.75,97.75,5
20120701|2011-11-03 07:30,3,97.39,97.52,97.3,97.3,10
20120701|2011-11-03 08:00,3,97.32,97.32,97.3,97.3,49
20120701|2011-11-03 08:30,3,97.35,97.35,96.55,97.05,53
20120701|2011-11-03 09:00,3,96.84,96.85,96.84,96.85,3
20120701|2011-11-03 09:30,3,96.7,97.11,96.55,97.01,28
20120701|2011-11-03 10:00,3,96.64,96.81,96.57,96.7,19
20120701|2011-11-03 11:00,3,96.69,96.69,96.42,96.42,13
20120701|2011-11-03 11:30,3,96.49,97.4,96.49,97.4,22
20120701|2011-11-03 12:00,3,97.73,97.75,97.31,97.31,8
20120701|2011-11-03 12:30,3,97.66,97.77,97.12,97.12,20
20120701|2011-11-03 13:00,3,97.35,97.84,97.19,97.79,41
20120701|2011-11-03 20:00,4,97.92,97.92,97.92,97.92,2
20120701|2011-11-04 01:00,4,98.25,98.25,98.25,98.25,6
20120701|2011-11-04 02:00,4,98.25,98.25,98.25,98.25,1
20120701|2011-11-04 05:00,4,98.25,98.25,98.25,98.25,1
20120701|2011-11-04 05:30,4,98.25,98.25,98.25,98.25,4
20120701|2011-11-04 06:00,4,98.25,98.25,98.25,98.25,13
20120701|2011-11-04 07:00,4,98,98,98,98,2
20120701|2011-11-04 07:30,4,98.35,98.8,98.14,98.14,29
20120701|2011-11-04 08:30,4,98.2,98.31,98.2,98.31,2
20120701|2011-11-04 09:00,4,98.01,98.28,97.82,98.28,16
20120701|2011-11-04 09:30,4,98.15,98.15,97.73,97.73,3
20120701|2011-11-04 10:00,4,98.07,98.07,97.82,98.03,15
20120701|2011-11-04 10:30,4,98.04,98.04,97.95,97.95,3
20120701|2011-11-04 11:30,4,97.62,97.63,97.55,97.55,9
20120701|2011-11-04 12:00,4,97.43,97.43,97.4,97.41,15
20120701|2011-11-04 12:30,4,97.55,97.61,97.55,97.61,8
20120701|2011-11-04 13:00,4,97.7,98.79,97.69,98.52,47
20120701|2011-11-07 03:30,7,98.18,98.18,98.18,98.18,1
20120701|2011-11-07 04:30,7,98.25,98.25,98.25,98.25,1
20120701|2011-11-07 06:30,7,98.21,98.3,98.16,98.26,4
20120701|2011-11-07 07:00,7,98.3,98.3,98.3,98.3,1
20120701|2011-11-07 08:00,7,98.08,98.35,98.08,98.1,15
20120701|2011-11-07 08:30,7,98,98,98,98,17
20120701|2011-11-07 09:00,7,97.99,97.99,97.99,97.99,1
20120701|2011-11-07 09:30,7,97.9,97.9,97.75,97.75,69
20120701|2011-11-07 10:00,7,97.75,97.75,97.65,97.7,9
20120701|2011-11-07 10:30,7,97.65,98,97.55,98,84
20120701|2011-11-07 11:00,7,97.85,98.2,97.85,98.04,27
20120701|2011-11-07 11:30,7,97.91,97.92,97.82,97.85,22
20120701|2011-11-07 12:00,7,97.85,98.02,97.8,97.8,17
20120701|2011-11-07 12:30,7,97.8,97.8,97.47,97.61,52
20120701|2011-11-07 13:00,7,97.6,97.8,97.34,97.8,61
20120701|2011-11-07 20:00,8,97.75,98,97.75,98,4
20120701|2011-11-07 21:00,8,98.19,98.19,98.19,98.19,1
20120701|2011-11-08 01:30,8,97.7,97.7,97.7,97.7,1
20120701|2011-11-08 02:30,8,97.56,97.56,97.45,97.45,9
20120701|2011-11-08 03:00,8,97.55,97.55,97.55,97.55,1
20120701|2011-11-08 03:30,8,97.55,97.55,97.55,97.55,2
20120701|2011-11-08 07:00,8,97.55,97.55,97.55,97.55,1
20120701|2011-11-08 08:00,8,97.7,97.7,97.7,97.7,11
20120701|2011-11-08 08:30,8,97.38,97.6,97.35,97.6,6
20120701|2011-11-08 09:00,8,97.4,97.5,97.26,97.5,46
20120701|2011-11-08 09:30,8,97.31,98.11,97.26,97.72,55
20120701|2011-11-08 10:00,8,97.52,97.52,96.99,96.99,96
20120701|2011-11-08 10:30,8,96.99,97.31,96.96,97.31,17
20120701|2011-11-08 11:00,8,97.31,97.45,97.31,97.45,7
20120701|2011-11-08 11:30,8,97.4,97.4,97.4,97.4,3
20120701|2011-11-08 12:00,8,97.4,97.5,97.37,97.42,38
20120701|2011-11-08 12:30,8,97.42,97.6,97.35,97.6,24
20120701|2011-11-08 13:00,8,97.5,98.85,97.5,98.83,57
20120701|2011-11-08 23:30,9,98.5,98.5,98.5,98.5,1
20120701|2011-11-09 00:00,9,98.5,98.59,98.5,98.59,9
20120701|2011-11-09 00:30,9,98.73,98.73,98.73,98.73,2
20120701|2011-11-09 04:30,9,98.07,98.07,98.03,98.03,5
20120701|2011-11-09 05:00,9,98,98,97.93,97.93,3
20120701|2011-11-09 07:00,9,97.75,97.75,97.65,97.65,6
20120701|2011-11-09 07:30,9,98.24,98.29,98.24,98.29,7
20120701|2011-11-09 08:00,9,98.55,98.55,98.33,98.33,9
20120701|2011-11-09 08:30,9,98.08,98.08,97.3,97.45,41
20120701|2011-11-09 09:00,9,97.45,97.45,97.4,97.4,12
20120701|2011-11-09 09:30,9,97.5,97.7,97.41,97.7,29
20120701|2011-11-09 10:00,9,97.46,97.46,97.24,97.35,27
20120701|2011-11-09 10:30,9,97.4,97.94,97.4,97.7,15
20120701|2011-11-09 11:00,9,97.84,97.84,97.81,97.82,3
20120701|2011-11-09 11:30,9,97.94,97.94,97.83,97.94,5
20120701|2011-11-09 12:00,9,98.05,98.05,98,98,21
20120701|2011-11-09 12:30,9,98,98.29,97.95,98.29,20
20120701|2011-11-09 13:00,9,97.93,98.2,97.93,98.1,29
20120701|2011-11-09 20:30,10,97.3,97.3,97.3,97.3,3
20120701|2011-11-09 21:00,10,97.3,97.3,97.3,97.3,1
20120701|2011-11-10 02:00,10,97.94,97.94,97.94,97.94,2
20120701|2011-11-10 02:30,10,98.05,98.06,98.05,98.06,2
20120701|2011-11-10 03:00,10,98.15,98.15,98.15,98.15,1
20120701|2011-11-10 03:30,10,98.25,98.25,98.25,98.25,8
20120701|2011-11-10 04:00,10,98.4,98.75,98.4,98.75,17
20120701|2011-11-10 04:30,10,98.34,98.34,98.34,98.34,3
20120701|2011-11-10 06:00,10,98.8,99,98.8,99,8
20120701|2011-11-10 06:30,10,99.09,99.4,99.09,99.4,45
20120701|2011-11-10 07:00,10,99.4,100,99.4,99.85,262
20120701|2011-11-10 07:30,10,99.89,100.33,99.75,99.8,151
20120701|2011-11-10 08:00,10,99.99,99.99,99.55,99.55,40
20120701|2011-11-10 08:30,10,99.3,99.3,99.3,99.3,5
20120701|2011-11-10 09:00,10,99.12,99.2,98.43,98.77,55
20120701|2011-11-10 10:00,10,98.8,98.8,98.5,98.52,46
20120701|2011-11-10 10:30,10,98.75,98.99,98.75,98.99,16
20120701|2011-11-10 11:00,10,98.75,98.75,98.75,98.75,5
20120701|2011-11-10 11:30,10,98.68,98.75,98.3,98.3,45
20120701|2011-11-10 12:00,10,98.32,98.44,98.3,98.44,6
20120701|2011-11-10 12:30,10,98.75,98.75,98.75,98.75,8
20120701|2011-11-10 13:00,10,98.59,98.99,98.3,98.3,35
20120701|2011-11-11 00:00,11,98.21,98.21,98.21,98.21,2
20120701|2011-11-11 02:00,11,98.05,98.05,98.05,98.05,1
20120701|2011-11-11 07:00,11,98.7,98.7,98.7,98.7,1
20120701|2011-11-11 07:30,11,98.63,98.63,98.35,98.36,4
20120701|2011-11-11 08:00,11,98.36,98.36,98.22,98.22,4
20120701|2011-11-11 08:30,11,98.2,98.2,98.2,98.2,2
20120701|2011-11-11 09:00,11,98.13,98.13,97.77,97.78,27
20120701|2011-11-11 09:30,11,97.54,97.7,97.54,97.59,6
20120701|2011-11-11 10:00,11,97.62,97.84,97.5,97.5,30
20120701|2011-11-11 10:30,11,97.5,97.5,97.3,97.35,20
20120701|2011-11-11 11:00,11,97.35,97.35,97.2,97.2,25
20120701|2011-11-11 11:30,11,97.28,97.28,97.16,97.16,5
20120701|2011-11-11 12:00,11,97.77,97.77,97.77,97.77,1
20120701|2011-11-11 12:30,11,97.85,98.05,97.85,98.01,63
20120701|2011-11-11 13:00,11,98,98.33,97.92,98.1,129
20120701|2011-11-14 02:30,14,98,98,98,98,1
20120701|2011-11-14 03:00,14,97.8,97.8,97.8,97.8,2
20120701|2011-11-14 03:30,14,97.19,97.19,97.05,97.05,50
20120701|2011-11-14 04:30,14,97.05,97.06,97.05,97.06,7
20120701|2011-11-14 05:00,14,97.06,97.1,97.06,97.1,10
20120701|2011-11-14 05:30,14,97.06,97.06,97.06,97.06,10
20120701|2011-11-14 06:00,14,97.06,97.06,96.85,96.85,30
20120701|2011-11-14 06:30,14,96.85,96.85,96.85,96.85,35
20120701|2011-11-14 08:00,14,97,97,97,97,1
20120701|2011-11-14 08:30,14,97.19,97.45,97.16,97.25,10
20120701|2011-11-14 09:00,14,97.25,97.31,97.2,97.2,26
20120701|2011-11-14 09:30,14,97.2,97.47,97.2,97.47,19
20120701|2011-11-14 10:00,14,97.64,97.75,97.56,97.65,77
20120701|2011-11-14 10:30,14,97.69,97.7,97.54,97.54,55
20120701|2011-11-14 11:00,14,97.59,97.7,97.57,97.7,14
20120701|2011-11-14 11:30,14,97.4,97.4,97.4,97.4,1
20120701|2011-11-14 12:00,14,97.35,97.35,97.29,97.29,7
20120701|2011-11-14 12:30,14,97.27,97.4,97.27,97.4,22
20120701|2011-11-14 13:00,14,97.22,97.44,97.22,97.4,10
20120701|2011-11-15 02:30,15,97.34,97.34,97.34,97.34,1
20120701|2011-11-15 06:00,15,97.3,97.7,97.3,97.7,5
20120701|2011-11-15 06:30,15,97.75,97.75,97.75,97.75,1
20120701|2011-11-15 07:00,15,97.5,97.5,97.5,97.5,1
20120701|2011-11-15 07:30,15,97.57,97.57,97.53,97.53,2
20120701|2011-11-15 08:00,15,97.7,97.7,97.7,97.7,9
20120701|2011-11-15 08:30,15,97.69,97.76,97.69,97.76,12
20120701|2011-11-15 09:00,15,97.9,97.9,97.75,97.75,6
20120701|2011-11-15 09:30,15,97.84,99.6,97.84,99.4,61
20120701|2011-11-15 10:00,15,99,99.6,99,99.4,35
20120701|2011-11-15 10:30,15,99.5,99.6,99.43,99.43,63
20120701|2011-11-15 11:00,15,99.47,99.7,99.38,99.38,83
20120701|2011-11-15 11:30,15,99.5,99.55,99.5,99.5,66
20120701|2011-11-15 12:00,15,99.5,99.5,99.3,99.3,57
20120701|2011-11-15 12:30,15,99.25,99.6,99.25,99.6,36
20120701|2011-11-15 13:00,15,99.8,100,99.51,99.79,245
20120701|2011-11-15 22:30,16,98.25,98.25,98.25,98.25,1
20120701|2011-11-15 23:00,16,98.25,98.25,98.25,98.25,1
20120701|2011-11-16 04:00,16,99.6,99.62,99.6,99.6,7
20120701|2011-11-16 04:30,16,99.59,99.59,99.49,99.49,8
20120701|2011-11-16 05:30,16,99.37,99.38,99.37,99.38,9
20120701|2011-11-16 06:00,16,99.76,99.76,99.47,99.75,14
20120701|2011-11-16 06:30,16,99.81,99.83,99.75,99.79,26
20120701|2011-11-16 07:00,16,99.55,99.55,99.55,99.55,11
20120701|2011-11-16 07:30,16,99.74,99.74,98.61,98.61,32
20120701|2011-11-16 08:00,16,98.7,99.91,98.7,99.91,49
20120701|2011-11-16 08:30,16,99.87,99.97,99.79,99.97,41
20120701|2011-11-16 09:00,16,99.5,99.53,99.47,99.47,4
20120701|2011-11-16 09:30,16,99.96,99.96,99.43,99.43,11
20120701|2011-11-16 10:00,16,99.73,99.8,99.5,99.5,6
20120701|2011-11-16 10:30,16,99.1,99.1,99,99,13
20120701|2011-11-16 11:00,16,98.9,98.9,98.9,98.9,2
20120701|2011-11-16 11:30,16,98.88,99.52,98.86,99.52,20
20120701|2011-11-16 12:00,16,99.53,99.53,99.39,99.43,14
20120701|2011-11-16 12:30,16,99.48,99.6,99.45,99.5,19
20120701|2011-11-16 13:00,16,99.6,100.29,99.6,100.23,252
20120701|2011-11-16 20:00,17,100.13,100.13,99.85,99.85,8
20120701|2011-11-16 21:00,17,99.67,99.67,99.67,99.67,9
20120701|2011-11-16 23:30,17,100.04,100.04,100.04,100.04,2
20120701|2011-11-17 05:00,17,100.15,100.15,100.15,100.15,3
20120701|2011-11-17 07:30,17,99.65,99.65,99,99,19
20120701|2011-11-17 08:00,17,98.81,99,98.57,98.9,48
20120701|2011-11-17 08:30,17,98.94,98.95,98.32,98.42,16
20120701|2011-11-17 09:00,17,98.34,98.44,98.32,98.39,11
20120701|2011-11-17 09:30,17,98.4,98.4,98.21,98.21,28
20120701|2011-11-17 10:00,17,98.25,98.3,97.39,97.39,14
20120701|2011-11-17 10:30,17,97.66,97.72,97.53,97.61,13
20120701|2011-11-17 11:00,17,97.44,97.73,97.44,97.73,5
20120701|2011-11-17 11:30,17,97.75,97.75,97.47,97.47,12
20120701|2011-11-17 12:00,17,97.12,97.12,97.03,97.03,5
20120701|2011-11-17 12:30,17,97.03,97.03,97.03,97.03,1
20120701|2011-11-17 13:00,17,96.76,96.85,96.4,96.62,118
20120701|2011-11-17 20:00,18,96.45,96.85,96.35,96.69,52
20120701|2011-11-17 20:30,18,96.9,96.9,96.9,96.9,10
20120701|2011-11-17 21:30,18,96.9,96.9,96.9,96.9,6
20120701|2011-11-18 02:30,18,96.9,96.9,96.9,96.9,5
20120701|2011-11-18 03:00,18,97,97.16,97,97.16,10
20120701|2011-11-18 06:30,18,97.57,97.57,97.57,97.57,1
20120701|2011-11-18 08:30,18,97.09,97.09,97,97,8
20120701|2011-11-18 09:00,18,97.04,97.15,96.54,96.54,8
20120701|2011-11-18 09:30,18,96.52,96.7,96.45,96.66,11
20120701|2011-11-18 10:00,18,96.41,96.41,96.18,96.2,3
20120701|2011-11-18 10:30,18,96,96.2,96,96.2,17
20120701|2011-11-18 11:00,18,96,96,94,94.16,90
20120701|2011-11-18 11:30,18,94.15,94.2,94.15,94.2,15
20120701|2011-11-18 12:00,18,94.2,94.2,93.76,93.76,10
20120701|2011-11-18 12:30,18,94.03,94.03,93.55,93.55,45
20120701|2011-11-18 13:00,18,93.7,93.71,93.46,93.47,180
20120701|2011-11-20 20:00,21,93,93.43,93,93.31,10
20120701|2011-11-20 20:30,21,93.4,93.49,93.31,93.31,11
20120701|2011-11-20 21:00,21,93.42,93.64,93.3,93.64,24
20120701|2011-11-20 21:30,21,93.64,93.64,93.64,93.64,3
20120701|2011-11-21 02:00,21,93.3,93.3,93.3,93.3,1
20120701|2011-11-21 02:30,21,93.19,93.19,93.19,93.19,5
20120701|2011-11-21 03:00,21,93,93,93,93,20
20120701|2011-11-21 03:30,21,93,93,92.97,92.97,7
20120701|2011-11-21 04:00,21,92.83,92.83,92.8,92.8,17
20120701|2011-11-21 04:30,21,92.66,92.66,92.65,92.65,9
20120701|2011-11-21 06:00,21,92.6,92.6,92.5,92.5,30
20120701|2011-11-21 06:30,21,92.7,92.86,92.7,92.77,7
20120701|2011-11-21 07:00,21,92.86,93,92.86,93,14
20120701|2011-11-21 07:30,21,92.95,92.96,92.25,92.6,30
20120701|2011-11-21 08:00,21,92.6,92.6,92.5,92.5,5
20120701|2011-11-21 08:30,21,92.55,92.61,92.2,92.2,28
20120701|2011-11-21 09:00,21,92.22,92.22,92.2,92.2,33
20120701|2011-11-21 09:30,21,92.03,92.05,91.32,91.4,107
20120701|2011-11-21 10:00,21,91.47,91.48,90.7,90.7,123
20120701|2011-11-21 10:30,21,90.7,90.8,90.6,90.6,30
20120701|2011-11-21 11:00,21,90.64,90.8,90.64,90.8,25
20120701|2011-11-21 11:30,21,90.72,90.78,90.59,90.76,118
20120701|2011-11-21 12:00,21,90.65,90.65,90.58,90.6,23
20120701|2011-11-21 13:00,21,90.35,91.21,90.35,91.15,107
20120701|2011-11-22 01:00,22,91.74,91.74,91.74,91.74,1
20120701|2011-11-22 06:30,22,91.66,91.66,91.66,91.66,1
20120701|2011-11-22 07:30,22,91.75,91.75,91.4,91.5,30
20120701|2011-11-22 08:00,22,91.35,91.36,91.34,91.36,8
20120701|2011-11-22 08:30,22,91.16,91.51,91,91.51,15
20120701|2011-11-22 09:30,22,91.5,91.5,91.19,91.19,6
20120701|2011-11-22 10:00,22,91.22,91.22,91.15,91.15,45
20120701|2011-11-22 10:30,22,91,91,91,91,47
20120701|2011-11-22 11:00,22,91.02,91.02,91,91,6
20120701|2011-11-22 11:30,22,90.76,90.76,90.55,90.55,7
20120701|2011-11-22 12:00,22,90.55,90.55,90.4,90.4,224
20120701|2011-11-22 12:30,22,90.52,90.52,90.52,90.52,2
20120701|2011-11-22 13:00,22,90.76,92.84,90.76,92.84,49
20120701|2011-11-22 20:30,23,92.6,92.6,92.6,92.6,4
20120701|2011-11-22 23:30,23,92.5,92.5,92.5,92.5,3
20120701|2011-11-23 00:30,23,92.5,92.5,92.5,92.5,3
20120701|2011-11-23 04:00,23,92.29,92.46,92.29,92.46,49
20120701|2011-11-23 04:30,23,92.03,92.03,92.03,92.03,1
20120701|2011-11-23 05:00,23,92.03,92.11,91.98,91.98,11
20120701|2011-11-23 05:30,23,91.98,91.98,91.98,91.98,5
20120701|2011-11-23 06:00,23,91.88,91.9,91.88,91.9,2
20120701|2011-11-23 06:30,23,91.76,91.76,91.51,91.6,34
20120701|2011-11-23 07:00,23,91.6,91.6,91.6,91.6,2
20120701|2011-11-23 07:30,23,91.6,91.88,91.6,91.88,27
20120701|2011-11-23 08:00,23,91.88,91.88,91.2,91.2,20
20120701|2011-11-23 08:30,23,91.2,91.2,91.2,91.2,8
20120701|2011-11-23 09:00,23,91.02,91.06,91.02,91.03,23
20120701|2011-11-23 09:30,23,90.9,91.01,90.25,90.25,112
20120701|2011-11-23 10:00,23,90.25,90.25,90.02,90.02,74
20120701|2011-11-23 10:30,23,90.24,90.6,90.24,90.6,62
20120701|2011-11-23 11:00,23,90.68,90.8,90.61,90.8,12
20120701|2011-11-23 11:30,23,90.6,90.71,90.6,90.71,19
20120701|2011-11-23 12:00,23,90.8,90.8,90.5,90.5,81
20120701|2011-11-23 12:30,23,90.5,90.5,90.5,90.5,8
20120701|2011-11-23 13:00,23,90.87,90.93,90.36,90.36,95
20120701|2011-11-24 20:00,25,90.6,90.6,90.6,90.6,1
20120701|2011-11-24 23:30,25,91.13,91.13,91.13,91.13,2
20120701|2011-11-25 00:30,25,91.6,91.6,91.6,91.6,1
20120701|2011-11-25 01:30,25,91.28,91.28,91.28,91.28,1
20120701|2011-11-25 07:00,25,90.8,90.81,90.8,90.81,5
20120701|2011-11-25 07:30,25,91.24,91.24,91.24,91.24,2
20120701|2011-11-25 08:00,25,91.24,91.24,91.24,91.24,1
20120701|2011-11-25 08:30,25,91.24,91.24,91.24,91.24,2
20120701|2011-11-25 09:00,25,90.95,90.95,90.71,90.71,3
20120701|2011-11-25 09:30,25,90.7,90.71,90.4,90.41,77
20120701|2011-11-25 10:00,25,90.25,90.25,90.25,90.25,61
20120701|2011-11-25 10:30,25,90.09,90.12,90.05,90.12,35
20120701|2011-11-25 11:00,25,90.13,90.14,90.03,90.1,89
20120701|2011-11-25 11:30,25,90.04,90.1,89.6,89.6,181
20120701|2011-11-27 20:00,28,89.9,90,89.86,89.95,97
20120701|2011-11-27 20:30,28,89.95,89.95,89.95,89.95,2
20120701|2011-11-27 21:00,28,89.9,90.05,89.9,90.05,30
20120701|2011-11-27 21:30,28,90.05,90.05,90.05,90.05,4
20120701|2011-11-27 23:00,28,89.85,89.85,89.85,89.85,1
20120701|2011-11-27 23:30,28,89.62,89.62,89.51,89.51,5
20120701|2011-11-28 00:30,28,89.9,89.9,89.9,89.9,9
20120701|2011-11-28 01:00,28,89.9,89.9,89.9,89.9,8
20120701|2011-11-28 01:30,28,89.89,89.9,89.89,89.9,7
20120701|2011-11-28 02:00,28,89.9,89.9,89.9,89.9,31
20120701|2011-11-28 02:30,28,89.9,90.25,89.9,90.25,15
20120701|2011-11-28 03:00,28,90.4,90.4,90.4,90.4,1
20120701|2011-11-28 03:30,28,90.5,90.51,90.5,90.5,20
20120701|2011-11-28 04:30,28,90.51,90.51,90.51,90.51,1
20120701|2011-11-28 05:30,28,90.64,90.64,90.64,90.64,1
20120701|2011-11-28 06:30,28,90.45,90.83,90.45,90.83,37
20120701|2011-11-28 08:30,28,90.8,90.8,90.8,90.8,4
20120701|2011-11-28 09:00,28,90.6,90.8,90.57,90.8,12
20120701|2011-11-28 09:30,28,90.5,90.79,90.28,90.28,47
20120701|2011-11-28 10:00,28,89.9,90.09,89.83,90.09,25
20120701|2011-11-28 10:30,28,90.09,90.09,90.09,90.09,1
20120701|2011-11-28 11:00,28,89.9,89.9,89.9,89.9,18
20120701|2011-11-28 11:30,28,89.7,89.7,89.7,89.7,16
20120701|2011-11-28 12:00,28,89.7,89.75,89.7,89.75,16
20120701|2011-11-28 12:30,28,89.89,89.89,89.89,89.89,1
20120701|2011-11-28 13:00,28,89.73,90.24,89.7,89.89,37
20120701|2011-11-28 20:00,29,89.88,89.88,89.62,89.65,8
20120701|2011-11-28 20:30,29,89.65,89.8,89.65,89.8,7
20120701|2011-11-28 21:30,29,89.81,89.81,89.81,89.81,1
20120701|2011-11-28 22:00,29,89.74,89.74,89.74,89.74,1
20120701|2011-11-28 22:30,29,89.7,89.7,89.7,89.7,1
20120701|2011-11-28 23:00,29,89.65,89.65,89.65,89.65,1
20120701|2011-11-29 00:00,29,89.59,89.68,89.59,89.68,2
20120701|2011-11-29 00:30,29,89.7,89.75,89.7,89.75,6
20120701|2011-11-29 03:00,29,89.5,89.5,89.5,89.5,29
20120701|2011-11-29 03:30,29,89.5,89.5,89.5,89.5,11
20120701|2011-11-29 06:00,29,89.34,89.62,89.34,89.62,3
20120701|2011-11-29 06:30,29,89.46,89.49,89.46,89.49,2
20120701|2011-11-29 07:00,29,89.21,89.22,89.19,89.19,5
20120701|2011-11-29 07:30,29,89,89,89,89,1
20120701|2011-11-29 08:00,29,89.1,89.27,89.1,89.27,5
20120701|2011-11-29 08:30,29,89.18,89.24,89.15,89.15,4
20120701|2011-11-29 09:00,29,89.1,89.12,88.89,88.89,10
20120701|2011-11-29 09:30,29,88.89,88.89,87.81,87.81,64
20120701|2011-11-29 10:00,29,87.91,87.91,87.61,87.61,13
20120701|2011-11-29 10:30,29,87.54,88.57,87.54,88.57,18
20120701|2011-11-29 11:00,29,88.93,88.93,88.8,88.8,4
20120701|2011-11-29 11:30,29,88.84,88.84,88.84,88.84,1
20120701|2011-11-29 12:00,29,89.48,89.56,89.35,89.35,11
20120701|2011-11-29 12:30,29,90.5,90.81,90.5,90.81,54
20120701|2011-11-29 13:00,29,90.85,91.16,90.63,90.63,120
20120701|2011-11-29 20:00,30,90.81,90.84,90.7,90.7,13
20120701|2011-11-29 20:30,30,90.56,90.56,90.5,90.5,5
20120701|2011-11-29 21:00,30,90.23,90.23,90.16,90.16,9
20120701|2011-11-29 22:00,30,90.23,90.33,90.23,90.33,6
20120701|2011-11-29 22:30,30,90.38,90.38,90.38,90.38,1
20120701|2011-11-29 23:00,30,90.38,90.38,90.3,90.3,2
20120701|2011-11-29 23:30,30,90.25,90.3,90.25,90.3,3
20120701|2011-11-30 00:00,30,90,90,90,90,2
20120701|2011-11-30 03:00,30,89.59,89.59,89.59,89.59,1
20120701|2011-11-30 04:30,30,89.5,89.54,89.5,89.54,2
20120701|2011-11-30 05:30,30,90,90.1,90,90.1,20
20120701|2011-11-30 06:30,30,90.25,90.75,89.55,89.55,162
20120701|2011-11-30 07:00,30,90.8,90.92,89.56,90.76,131
20120701|2011-11-30 07:30,30,90.81,91.44,90.81,91.44,28
20120701|2011-11-30 08:00,30,91.62,92.01,91.49,91.8,68
20120701|2011-11-30 08:30,30,91.82,91.82,91.4,91.55,17
20120701|2011-11-30 09:00,30,91.4,91.67,91.4,91.67,20
20120701|2011-11-30 09:30,30,91.86,92,91.4,91.4,49
20120701|2011-11-30 10:00,30,91.51,91.6,91.4,91.4,15
20120701|2011-11-30 10:30,30,91.22,91.22,91.14,91.14,5
20120701|2011-11-30 11:00,30,91.08,91.08,89.97,89.97,31
20120701|2011-11-30 11:30,30,90.11,90.3,90.03,90.2,29
20120701|2011-11-30 12:30,30,90.01,90.01,89.25,89.94,54
20120701|2011-11-30 13:00,30,89.94,90,89.45,90,49
20120701|2011-11-30 20:00,1,90.21,90.25,90.21,90.25,5
20120701|2011-11-30 21:00,1,90.7,91.25,90.6,91.25,16
20120701|2011-11-30 22:00,1,91.3,91.3,91.3,91.3,1
20120701|2011-11-30 22:30,1,91.3,91.3,91.3,91.3,5
20120701|2011-11-30 23:00,1,91.12,91.12,91.12,91.12,1
20120701|2011-11-30 23:30,1,91.05,91.06,91.05,91.06,3
20120701|2011-12-01 00:00,1,91.06,91.06,90.55,90.55,11
20120701|2011-12-01 02:30,1,90.85,90.85,90.85,90.85,1
20120701|2011-12-01 07:30,1,90.85,90.85,90.14,90.75,11
20120701|2011-12-01 08:00,1,90.79,90.79,90.79,90.79,1
20120701|2011-12-01 08:30,1,90.84,90.94,90.84,90.94,3
20120701|2011-12-01 09:00,1,91,91.21,90.93,91.21,27
20120701|2011-12-01 10:00,1,89.9,89.9,89.7,89.8,9
20120701|2011-12-01 10:30,1,89.89,89.93,89.78,89.86,11
20120701|2011-12-01 11:00,1,89.83,89.83,89.82,89.82,3
20120701|2011-12-01 11:30,1,89.8,89.9,89.8,89.9,2
20120701|2011-12-01 12:30,1,89.77,90.11,89.76,90.08,12
20120701|2011-12-01 13:00,1,89.99,90.83,89.99,90.53,47
20120701|2011-12-01 20:00,2,90,90.45,90,90.45,3
20120701|2011-12-01 23:30,2,90.5,90.5,90.5,90.5,2
20120701|2011-12-02 00:00,2,90.78,90.78,90.78,90.78,13
20120701|2011-12-02 01:00,2,90.72,90.72,90.72,90.72,1
20120701|2011-12-02 02:00,2,90.72,90.72,90.72,90.72,3
20120701|2011-12-02 06:30,2,90.91,91.15,90.91,90.91,7
20120701|2011-12-02 07:00,2,90.79,90.81,90.79,90.81,5
20120701|2011-12-02 08:00,2,90.7,90.7,90.7,90.7,5
20120701|2011-12-02 08:30,2,90.7,90.7,90.7,90.7,5
20120701|2011-12-02 09:30,2,90.6,90.6,90.6,90.6,6
20120701|2011-12-02 10:00,2,90.27,90.3,90.21,90.21,5
20120701|2011-12-02 10:30,2,90.55,90.55,90.14,90.5,33
20120701|2011-12-02 11:00,2,90.5,90.7,90.5,90.7,6
20120701|2011-12-02 11:30,2,90.65,90.65,90.6,90.6,10
20120701|2011-12-02 12:00,2,90.6,90.6,90.5,90.5,11
20120701|2011-12-02 13:00,2,90.99,91,90.9,90.94,20
20120701|2011-12-04 21:00,5,91,91.02,91,91.02,3
20120701|2011-12-04 21:30,5,91.22,91.22,91.22,91.22,1
20120701|2011-12-04 23:30,5,91.22,91.22,91.22,91.22,1
20120701|2011-12-05 00:30,5,91.22,91.22,91.22,91.22,2
20120701|2011-12-05 01:30,5,91.22,91.22,91.22,91.22,3
20120701|2011-12-05 02:30,5,91.22,91.23,91.22,91.23,18
20120701|2011-12-05 03:00,5,91.25,91.25,91.25,91.25,27
20120701|2011-12-05 04:00,5,91.25,91.25,91.25,91.25,3
20120701|2011-12-05 04:30,5,91.5,91.59,91.5,91.59,11
20120701|2011-12-05 05:00,5,91.6,91.6,91.46,91.56,17
20120701|2011-12-05 05:30,5,91.4,91.4,91.4,91.4,5
20120701|2011-12-05 06:00,5,91.53,91.53,91.53,91.53,1
20120701|2011-12-05 06:30,5,91.53,91.53,91.4,91.4,6
20120701|2011-12-05 07:00,5,91.5,91.5,91.5,91.5,6
20120701|2011-12-05 07:30,5,91.5,91.5,91.5,91.5,4
20120701|2011-12-05 08:00,5,91.41,91.6,91.41,91.5,29
20120701|2011-12-05 08:30,5,91.7,91.7,91.47,91.5,11
20120701|2011-12-05 09:00,5,91.5,91.6,91.2,91.2,39
20120701|2011-12-05 09:30,5,91.1,91.1,90.81,90.81,6
20120701|2011-12-05 10:00,5,91.21,91.21,91.21,91.21,6
20120701|2011-12-05 10:30,5,91.22,91.22,91.22,91.22,2
20120701|2011-12-05 12:30,5,91.2,91.2,91.03,91.2,32
20120701|2011-12-05 13:00,5,90.97,91.91,90.97,91.25,80
20120701|2011-12-05 20:00,6,91.97,91.97,91.97,91.97,2
20120701|2011-12-05 20:30,6,92.09,92.2,92.09,92.2,4
20120701|2011-12-05 23:30,6,91.63,91.75,91.63,91.75,11
20120701|2011-12-06 00:30,6,91.71,91.71,91.71,91.71,1
20120701|2011-12-06 03:00,6,91.81,91.81,91.81,91.81,1
20120701|2011-12-06 05:30,6,91.83,92,91.83,92,10
20120701|2011-12-06 06:30,6,91.99,91.99,91.99,91.99,2
20120701|2011-12-06 07:00,6,91.7,91.7,91.55,91.6,35
20120701|2011-12-06 07:30,6,91.5,91.6,91.5,91.59,18
20120701|2011-12-06 08:30,6,91.69,91.9,91.68,91.9,7
20120701|2011-12-06 09:00,6,91.9,91.9,91.7,91.74,56
20120701|2011-12-06 09:30,6,91.75,91.83,91.7,91.8,58
20120701|2011-12-06 10:00,6,91.9,91.99,91.9,91.9,63
20120701|2011-12-06 10:30,6,91.8,91.89,91.74,91.85,34
20120701|2011-12-06 11:00,6,91.83,92.1,91.83,92.07,175
20120701|2011-12-06 11:30,6,92.08,92.54,92.07,92.54,20
20120701|2011-12-06 12:00,6,92.41,92.41,92.15,92.39,32
20120701|2011-12-06 12:30,6,92.42,92.75,92.4,92.7,49
20120701|2011-12-06 13:00,6,92.6,92.85,92.4,92.6,57
20120701|2011-12-06 22:30,7,92.5,92.6,92.5,92.6,5
20120701|2011-12-07 02:00,7,92.54,92.54,92.44,92.44,3
20120701|2011-12-07 07:30,7,92.3,92.3,92.3,92.3,4
20120701|2011-12-07 08:00,7,92.3,92.3,92.25,92.3,9
20120701|2011-12-07 08:30,7,92.3,92.36,91.5,91.51,56
20120701|2011-12-07 09:30,7,91.32,91.32,91.13,91.17,10
20120701|2011-12-07 10:00,7,91.22,91.26,91.22,91.26,41
20120701|2011-12-07 10:30,7,91.22,91.22,91.22,91.22,1
20120701|2011-12-07 11:30,7,91.65,91.65,91.65,91.65,1
20120701|2011-12-07 13:00,7,91.87,92.21,91.87,92.1,24
20120701|2011-12-07 20:00,8,91.85,92.36,91.85,92.36,3
20120701|2011-12-08 00:00,8,92.23,92.23,92.23,92.23,1
20120701|2011-12-08 00:30,8,92.28,92.32,92.28,92.32,4
20120701|2011-12-08 04:00,8,91.71,91.71,91.71,91.71,1
20120701|2011-12-08 04:30,8,91.71,91.71,91.71,91.71,1
20120701|2011-12-08 07:00,8,91.51,91.51,91.51,91.51,2
20120701|2011-12-08 07:30,8,91.36,91.36,91.36,91.36,1
20120701|2011-12-08 09:00,8,91.64,91.65,91.64,91.65,2
20120701|2011-12-08 09:30,8,91.49,91.5,91.47,91.5,5
20120701|2011-12-08 10:00,8,91.78,91.87,91.78,91.86,10
20120701|2011-12-08 10:30,8,91.62,91.62,91.57,91.57,4
20120701|2011-12-08 11:30,8,91.62,91.62,91.62,91.62,1
20120701|2011-12-08 12:00,8,91.55,91.55,91.35,91.37,27
20120701|2011-12-08 12:30,8,91.25,91.25,91.1,91.1,13
20120701|2011-12-08 13:00,8,91.67,91.78,91.61,91.7,34
20120701|2011-12-08 20:00,9,92,92,92,92,1
20120701|2011-12-08 20:30,9,91.8,91.8,91.59,91.59,5
20120701|2011-12-08 22:00,9,91.9,91.9,91.9,91.9,1
20120701|2011-12-09 00:30,9,92.1,92.1,92.1,92.1,1
20120701|2011-12-09 01:00,9,92.15,92.15,92.15,92.15,1
20120701|2011-12-09 01:30,9,92.15,92.2,92.15,92.2,4
20120701|2011-12-09 06:30,9,91.9,91.9,91.9,91.9,1
20120701|2011-12-09 07:00,9,91.7,91.7,91.55,91.55,8
20120701|2011-12-09 07:30,9,91.82,91.82,90.27,90.32,60
20120701|2011-12-09 08:00,9,90.7,90.7,90.7,90.7,3
20120701|2011-12-09 08:30,9,90.47,90.75,90.45,90.75,3
20120701|2011-12-09 09:30,9,90.65,90.66,90.44,90.44,18
20120701|2011-12-09 10:00,9,90.52,90.52,90.25,90.43,30
20120701|2011-12-09 10:30,9,90.35,90.35,90.25,90.25,20
20120701|2011-12-09 11:00,9,90.25,90.25,90.09,90.09,17
20120701|2011-12-09 11:30,9,90.2,90.2,90.15,90.15,14
20120701|2011-12-09 12:00,9,90.1,90.1,90.1,90.1,1
20120701|2011-12-09 12:30,9,90.15,90.15,90,90,63
20120701|2011-12-09 13:00,9,89.9,90.02,89.7,89.7,159
20120701|2011-12-11 20:00,12,90.6,90.6,90.6,90.6,2
20120701|2011-12-11 20:30,12,90.32,90.32,90.32,90.32,5
20120701|2011-12-11 21:00,12,90.11,90.24,89.89,89.89,11
20120701|2011-12-12 05:00,12,89.81,89.81,89.81,89.81,5
20120701|2011-12-12 05:30,12,89.6,89.6,89.6,89.6,10
20120701|2011-12-12 06:30,12,89.45,89.45,89.45,89.45,5
20120701|2011-12-12 07:00,12,89.45,89.45,89.25,89.27,15
20120701|2011-12-12 08:00,12,89.25,89.25,88.5,88.5,50
20120701|2011-12-12 08:30,12,88.48,88.53,88.35,88.35,12
20120701|2011-12-12 09:00,12,88.3,88.34,88.25,88.25,15
20120701|2011-12-12 09:30,12,88.25,88.3,87,87,207
20120701|2011-12-12 10:00,12,87,87.22,86.9,87.1,57
20120701|2011-12-12 10:30,12,87,87,86.7,86.7,6
20120701|2011-12-12 11:00,12,86.99,87,86.7,86.74,16
20120701|2011-12-12 11:30,12,86.75,86.75,86.75,86.75,1
20120701|2011-12-12 12:00,12,86.75,86.75,86.58,86.58,44
20120701|2011-12-12 12:30,12,86.58,87,86.4,86.75,57
20120701|2011-12-12 13:00,12,86.79,87.13,86.42,86.83,84
20120701|2011-12-12 20:00,13,86.97,87,86.75,86.75,8
20120701|2011-12-13 01:30,13,86.65,86.65,86.65,86.65,1
20120701|2011-12-13 02:00,13,86.47,86.75,86.47,86.7,3
20120701|2011-12-13 02:30,13,86.45,86.45,86.45,86.45,1
20120701|2011-12-13 05:30,13,86.94,86.99,86.8,86.99,8
20120701|2011-12-13 06:00,13,86.88,86.88,86.88,86.88,2
20120701|2011-12-13 07:30,13,86.87,87.02,86.87,87.02,9
20120701|2011-12-13 08:00,13,86.87,86.93,86.87,86.93,8
20120701|2011-12-13 08:30,13,86.92,87.25,86.92,87.25,44
20120701|2011-12-13 09:00,13,87.05,87.05,87.05,87.05,7
20120701|2011-12-13 09:30,13,86.92,86.92,86.57,86.63,35
20120701|2011-12-13 10:00,13,86.51,86.67,86.51,86.65,8
20120701|2011-12-13 10:30,13,86.6,86.6,86.6,86.6,1
20120701|2011-12-13 11:00,13,86.67,86.67,86.67,86.67,1
20120701|2011-12-13 11:30,13,86.62,86.63,86.6,86.6,5
20120701|2011-12-13 12:00,13,86.52,86.57,86.51,86.55,6
20120701|2011-12-13 12:30,13,86.71,86.85,86.62,86.85,10
20120701|2011-12-13 13:00,13,86.85,86.95,86.75,86.75,44
20120701|2011-12-13 20:30,14,86.35,86.35,86.35,86.35,1
20120701|2011-12-13 21:00,14,86.72,86.72,86.7,86.7,5
20120701|2011-12-13 21:30,14,86.7,86.7,86.7,86.7,3
20120701|2011-12-13 23:30,14,86.7,86.7,86.7,86.7,1
20120701|2011-12-14 01:00,14,86.92,86.92,86.77,86.77,4
20120701|2011-12-14 02:00,14,86.88,86.92,86.88,86.92,3
20120701|2011-12-14 02:30,14,86.92,86.92,86.92,86.92,1
20120701|2011-12-14 03:30,14,86.8,86.8,86.8,86.8,3
20120701|2011-12-14 04:00,14,86.92,86.92,86.92,86.92,5
20120701|2011-12-14 04:30,14,86.92,86.92,86.92,86.92,1
20120701|2011-12-14 05:30,14,86.37,86.37,86.11,86.11,3
20120701|2011-12-14 06:00,14,86.12,86.12,86.11,86.11,4
20120701|2011-12-14 06:30,14,86.01,86.01,85.99,85.99,12
20120701|2011-12-14 07:00,14,85.81,85.81,85.81,85.81,5
20120701|2011-12-14 08:00,14,85.75,85.75,85.75,85.75,1
20120701|2011-12-14 08:30,14,85.92,85.93,85.92,85.93,2
20120701|2011-12-14 09:00,14,85.58,85.58,85.31,85.35,29
20120701|2011-12-14 09:30,14,85.37,85.47,84.74,84.88,79
20120701|2011-12-14 10:00,14,84.88,84.95,84.63,84.64,14
20120701|2011-12-14 10:30,14,84.6,84.6,84.01,84.12,108
20120701|2011-12-14 11:00,14,84.15,84.83,84.12,84.83,79
20120701|2011-12-14 11:30,14,84.53,84.53,84.53,84.53,5
20120701|2011-12-14 12:00,14,84.49,84.69,84.49,84.69,22
20120701|2011-12-14 12:30,14,84.6,84.6,84.3,84.44,64
20120701|2011-12-14 13:00,14,84.53,84.65,84.45,84.45,89
20120701|2011-12-14 20:00,15,84.75,84.92,84.75,84.92,2
20120701|2011-12-14 22:30,15,84.73,84.73,84.73,84.73,3
20120701|2011-12-15 03:30,15,84.73,84.73,84.73,84.73,3
20120701|2011-12-15 07:30,15,84.67,84.67,84.6,84.6,4
20120701|2011-12-15 09:00,15,84.9,84.9,84.9,84.9,3
20120701|2011-12-15 09:30,15,84.56,84.9,84.4,84.9,60
20120701|2011-12-15 10:00,15,84.55,85.19,84.46,85.18,20
20120701|2011-12-15 10:30,15,85.23,85.27,85.1,85.13,15
20120701|2011-12-15 11:00,15,85.3,85.3,85.25,85.25,3
20120701|2011-12-15 11:30,15,85.04,85.74,85.02,85.45,31
20120701|2011-12-15 12:00,15,85.07,85.07,85.05,85.05,13
20120701|2011-12-15 12:30,15,85.74,85.74,85.38,85.38,11
20120701|2011-12-15 13:00,15,85.35,85.88,85.35,85.6,43
20120701|2011-12-15 20:00,16,86,86,85.84,86,35
20120701|2011-12-15 20:30,16,85.98,87.73,85.98,87.73,73
20120701|2011-12-15 21:00,16,87.22,87.22,87.22,87.22,20
20120701|2011-12-15 21:30,16,87.18,87.18,87.18,87.18,1
20120701|2011-12-15 23:00,16,87.07,87.07,87.07,87.07,1
20120701|2011-12-15 23:30,16,86.96,86.96,86.96,86.96,2
20120701|2011-12-16 00:30,16,87.01,87.01,87.01,87.01,4
20120701|2011-12-16 02:00,16,86.55,86.55,86.55,86.55,1
20120701|2011-12-16 05:30,16,86.61,86.61,86.61,86.61,2
20120701|2011-12-16 06:30,16,87.03,87.03,86.6,86.62,7
20120701|2011-12-16 07:00,16,86.63,86.89,86.6,86.89,6
20120701|2011-12-16 07:30,16,86.6,86.76,86.6,86.6,6
20120701|2011-12-16 08:00,16,86.6,86.6,86.4,86.4,20
20120701|2011-12-16 08:30,16,86.55,86.55,86.4,86.49,11
20120701|2011-12-16 09:00,16,86.6,86.62,86.55,86.55,40
20120701|2011-12-16 09:30,16,86.5,86.6,85.98,85.98,43
20120701|2011-12-16 10:00,16,86.07,86.07,85.38,85.62,13
20120701|2011-12-16 10:30,16,85.85,85.85,85.85,85.85,1
20120701|2011-12-16 11:00,16,85.94,85.94,85.94,85.94,1
20120701|2011-12-16 11:30,16,85.65,85.65,85.44,85.44,2
20120701|2011-12-16 12:00,16,85.27,85.29,85.27,85.29,5
20120701|2011-12-16 12:30,16,85.31,85.42,85.29,85.38,11
20120701|2011-12-16 13:00,16,85.42,85.96,85.42,85.7,19
20120701|2011-12-18 21:30,19,86.11,86.11,86.11,86.11,1
20120701|2011-12-19 04:00,19,86.52,86.71,86.52,86.71,4
20120701|2011-12-19 07:00,19,86.34,86.34,86.21,86.21,6
20120701|2011-12-19 09:00,19,86.17,86.17,85.4,85.68,29
20120701|2011-12-19 10:30,19,86.65,86.67,86.45,86.5,14
20120701|2011-12-19 11:30,19,86.05,86.05,86.05,86.05,11
20120701|2011-12-19 12:00,19,86.1,86.3,86.1,86.3,25
20120701|2011-12-19 12:30,19,86.4,86.4,86.4,86.4,14
20120701|2011-12-19 13:00,19,86.45,86.65,86.4,86.65,67
20120701|2011-12-20 00:00,20,86.8,86.82,86.8,86.82,6
20120701|2011-12-20 00:30,20,86.82,86.94,86.82,86.9,3
20120701|2011-12-20 02:30,20,86.95,86.95,86.95,86.95,1
20120701|2011-12-20 03:00,20,87.06,87.11,87.06,87.11,13
20120701|2011-12-20 03:30,20,87.02,87.02,87.02,87.02,1
20120701|2011-12-20 04:00,20,87,87.2,87,87.14,10
20120701|2011-12-20 04:30,20,87.3,87.45,87.3,87.45,34
20120701|2011-12-20 07:00,20,87.5,87.5,87.5,87.5,3
20120701|2011-12-20 08:30,20,87.29,87.59,87.29,87.59,7
20120701|2011-12-20 09:00,20,87.49,87.49,87.49,87.49,1
20120701|2011-12-20 09:30,20,87.41,87.7,87.19,87.19,44
20120701|2011-12-20 10:00,20,87.32,87.32,86.96,87.05,29
20120701|2011-12-20 10:30,20,87.02,87.17,86.8,86.93,48
20120701|2011-12-20 11:00,20,86.93,86.93,86.81,86.81,13
20120701|2011-12-20 11:30,20,86.66,86.7,86.66,86.7,18
20120701|2011-12-20 12:00,20,86.89,86.89,86.89,86.89,1
20120701|2011-12-20 12:30,20,86.7,86.7,86.19,86.3,40
20120701|2011-12-20 13:00,20,86.43,86.73,86.43,86.48,56
20120701|2011-12-20 20:00,21,86.63,86.63,86.63,86.63,1
20120701|2011-12-20 23:00,21,86.94,86.97,86.94,86.97,12
20120701|2011-12-20 23:30,21,86.95,86.95,86.86,86.86,18
20120701|2011-12-21 00:00,21,86.8,86.8,86.62,86.62,30
20120701|2011-12-21 01:00,21,86.42,86.42,86.42,86.42,10
20120701|2011-12-21 04:00,21,86.6,86.6,86.6,86.6,10
20120701|2011-12-21 04:30,21,86.46,86.46,86.34,86.34,8
20120701|2011-12-21 05:00,21,86.34,86.34,86.34,86.34,2
20120701|2011-12-21 05:30,21,86.38,86.38,86.38,86.38,10
20120701|2011-12-21 07:00,21,86.25,86.25,86.25,86.25,8
20120701|2011-12-21 08:00,21,86.25,86.25,86.22,86.22,6
20120701|2011-12-21 08:30,21,86.25,86.32,86.2,86.25,101
20120701|2011-12-21 09:00,21,86.28,86.75,86.19,86.75,41
20120701|2011-12-21 09:30,21,86.71,86.84,86,86.05,79
20120701|2011-12-21 10:00,21,86.05,86.12,86,86.05,66
20120701|2011-12-21 10:30,21,86.09,86.1,86,86,44
20120701|2011-12-21 11:00,21,86.1,86.2,86.06,86.06,17
20120701|2011-12-21 11:30,21,86.19,86.43,86.19,86.42,13
20120701|2011-12-21 12:00,21,86.42,86.49,86.4,86.45,9
20120701|2011-12-21 13:00,21,86.58,86.86,86.57,86.57,38
20120701|2011-12-21 20:00,22,86.51,86.51,86.51,86.51,1
20120701|2011-12-21 21:00,22,86.74,86.87,86.74,86.84,22
20120701|2011-12-21 21:30,22,86.84,86.84,86.84,86.84,5
20120701|2011-12-21 22:00,22,86.84,86.84,86.84,86.84,3
20120701|2011-12-22 00:30,22,86.8,86.9,86.8,86.9,8
20120701|2011-12-22 01:00,22,86.73,86.74,86.73,86.74,10
20120701|2011-12-22 02:30,22,87.12,87.14,87.12,87.14,30
20120701|2011-12-22 05:00,22,87.14,87.15,87.01,87.01,13
20120701|2011-12-22 08:00,22,86.94,86.94,86.94,86.94,1
20120701|2011-12-22 09:30,22,86.8,86.8,86.8,86.8,1
20120701|2011-12-22 10:00,22,86.96,87.01,86.96,86.98,5
20120701|2011-12-22 10:30,22,87.06,87.06,87.06,87.06,1
20120701|2011-12-22 11:00,22,86.74,86.82,86.74,86.82,4
20120701|2011-12-22 12:30,22,86.92,87.02,86.92,87.01,21
20120701|2011-12-22 13:00,22,86.91,87.14,86.84,86.84,28
20120701|2011-12-22 20:00,23,87.14,87.21,87.13,87.21,13
20120701|2011-12-23 08:30,23,87.13,87.26,87.13,87.26,2
20120701|2011-12-23 09:00,23,87.47,87.49,87.21,87.21,8
20120701|2011-12-23 09:30,23,87.38,87.4,87.26,87.26,4
20120701|2011-12-23 10:00,23,87.43,87.43,87.42,87.42,4
20120701|2011-12-23 11:00,23,87.29,87.29,87.15,87.15,18
20120701|2011-12-23 11:30,23,87.12,87.17,87.1,87.1,10
20120701|2011-12-23 12:00,23,87.1,87.1,87.1,87.1,1
20120701|2011-12-23 13:00,23,87.12,87.12,86.97,86.97,6
20120701|2011-12-27 06:30,27,87.51,87.51,87.51,87.51,3
20120701|2011-12-27 07:00,27,87.51,87.8,87.51,87.53,9
20120701|2011-12-27 07:30,27,87.38,87.4,87.38,87.4,6
20120701|2011-12-27 08:00,27,87.4,87.4,87.4,87.4,5
20120701|2011-12-27 08:30,27,87.4,87.4,87.4,87.4,1
20120701|2011-12-27 09:00,27,87.33,87.33,87.32,87.32,2
20120701|2011-12-27 09:30,27,87.4,87.4,87.4,87.4,14
20120701|2011-12-27 10:00,27,87.49,87.49,87.35,87.36,15
20120701|2011-12-27 10:30,27,87.36,87.49,87.36,87.49,7
20120701|2011-12-27 12:00,27,87.48,87.48,87.48,87.48,1
20120701|2011-12-27 12:30,27,87.61,87.61,87.59,87.59,4
20120701|2011-12-27 13:00,27,87.64,87.86,87.64,87.77,21
20120701|2011-12-27 20:00,28,87.79,88.38,87.79,88.12,51
20120701|2011-12-27 20:30,28,88.37,88.4,88.37,88.4,4
20120701|2011-12-27 21:00,28,88.56,88.66,88.56,88.66,10
20120701|2011-12-27 23:30,28,88.63,88.72,88.63,88.72,5
20120701|2011-12-28 00:00,28,88.74,88.84,88.72,88.84,8
20120701|2011-12-28 01:00,28,88.87,88.87,88.87,88.87,1
20120701|2011-12-28 05:00,28,89.01,89.25,89.01,89.25,5
20120701|2011-12-28 06:00,28,89.6,89.72,89.6,89.72,50
20120701|2011-12-28 06:30,28,89.69,89.75,89.69,89.75,52
20120701|2011-12-28 07:00,28,89.75,90.16,89.75,90.16,18
20120701|2011-12-28 07:30,28,90.25,91.85,90.25,91.5,73
20120701|2011-12-28 08:00,28,91.56,91.84,91.55,91.55,122
20120701|2011-12-28 08:30,28,91.63,91.63,91.3,91.3,28
20120701|2011-12-28 09:00,28,91.57,91.85,91.15,91.69,41
20120701|2011-12-28 09:30,28,91.75,91.86,91.74,91.75,54
20120701|2011-12-28 10:00,28,91.5,91.57,91.45,91.57,13
20120701|2011-12-28 10:30,28,91.15,91.22,91.11,91.22,27
20120701|2011-12-28 11:30,28,91.45,91.45,91.45,91.45,1
20120701|2011-12-28 12:00,28,91.5,91.55,91.1,91.45,36
20120701|2011-12-28 12:30,28,91.45,91.45,90.84,90.84,39
20120701|2011-12-28 13:00,28,90.68,90.68,90.03,90.37,24
20120701|2011-12-28 20:00,29,90.64,90.88,90.64,90.85,16
20120701|2011-12-28 20:30,29,90.99,91.33,90.99,91.33,17
20120701|2011-12-28 21:00,29,91.24,91.24,91.24,91.24,1
20120701|2011-12-28 23:00,29,91.2,91.2,91.2,91.2,6
20120701|2011-12-28 23:30,29,91.23,91.23,91.23,91.23,6
20120701|2011-12-29 00:00,29,91.23,91.23,91.23,91.23,3
20120701|2011-12-29 01:00,29,91.11,91.11,91.11,91.11,1
20120701|2011-12-29 03:30,29,91.05,91.05,91.05,91.05,6
20120701|2011-12-29 04:30,29,91.34,91.38,91.34,91.38,5
20120701|2011-12-29 05:00,29,91.17,91.17,91.15,91.15,11
20120701|2011-12-29 05:30,29,91.29,91.29,91.1,91.1,16
20120701|2011-12-29 06:00,29,91.1,91.12,91.1,91.12,9
20120701|2011-12-29 07:00,29,90.54,90.54,90.53,90.53,3
20120701|2011-12-29 08:30,29,90.08,90.08,89.93,90,16
20120701|2011-12-29 09:00,29,90,90.1,90,90.1,6
20120701|2011-12-29 09:30,29,90,90,89.59,89.59,62
20120701|2011-12-29 10:00,29,89.47,89.47,88.99,88.99,60
20120701|2011-12-29 10:30,29,89.63,90,89.17,89.17,37
20120701|2011-12-29 11:00,29,89.12,89.42,89.12,89.37,25
20120701|2011-12-29 11:30,29,89.6,90.5,89.6,90.5,62
20120701|2011-12-29 12:00,29,90.25,90.25,90.25,90.25,1
20120701|2011-12-29 12:30,29,90.55,90.71,90.55,90.71,37
20120701|2011-12-29 13:00,29,90.65,91.1,90.65,91.04,183
20120701|2011-12-29 20:00,30,90.98,90.98,90.9,90.9,2
20120701|2011-12-29 21:30,30,90.29,90.29,90.26,90.29,3
20120701|2011-12-29 23:30,30,90.28,90.28,90.28,90.28,2
20120701|2011-12-30 00:00,30,90.28,90.32,90.28,90.32,4
20120701|2011-12-30 00:30,30,90.32,90.32,90.32,90.32,2
20120701|2011-12-30 04:00,30,90.59,90.59,90.59,90.59,1
20120701|2011-12-30 05:00,30,90.7,90.7,90.7,90.7,2
20120701|2011-12-30 05:30,30,90.7,90.7,90.7,90.7,3
20120701|2011-12-30 07:00,30,90.9,90.98,90.9,90.98,6
20120701|2011-12-30 07:30,30,90.8,90.8,90.73,90.73,7
20120701|2011-12-30 08:00,30,90.65,90.65,90.53,90.53,14
20120701|2011-12-30 08:30,30,90.86,90.86,90.81,90.86,8
20120701|2011-12-30 09:00,30,90.86,90.88,90.83,90.83,29
20120701|2011-12-30 09:30,30,90.83,91,90.8,91,113
20120701|2011-12-30 10:00,30,91,91.04,90.95,90.99,42
20120701|2011-12-30 10:30,30,91.04,91.08,91,91.01,22
20120701|2011-12-30 11:00,30,91.06,91.06,90.99,91.01,19
20120701|2011-12-30 11:30,30,91.04,91.04,91.02,91.04,8
20120701|2011-12-30 12:00,30,91.03,91.09,91.03,91.09,11
20120701|2011-12-30 12:30,30,91.08,91.09,91.03,91.05,20
20120701|2011-12-30 13:00,30,91.09,91.35,90.85,90.85,144
20120701|2012-01-02 20:00,3,91.75,91.75,91.75,91.75,1
20120701|2012-01-03 00:00,3,91.59,91.6,91.59,91.6,3
20120701|2012-01-03 01:30,3,91.25,91.25,91.25,91.25,1
20120701|2012-01-03 03:00,3,91.37,91.37,91.37,91.37,3
20120701|2012-01-03 05:30,3,91.69,91.72,91.69,91.72,21
20120701|2012-01-03 06:30,3,91.51,91.51,91.51,91.51,1
20120701|2012-01-03 07:00,3,91.5,91.53,91.47,91.47,4
20120701|2012-01-03 07:30,3,91.41,91.46,91.34,91.34,6
20120701|2012-01-03 08:00,3,91.39,91.39,91.21,91.21,18
20120701|2012-01-03 08:30,3,91.65,92,91.65,92,115
20120701|2012-01-03 09:00,3,92.08,92.48,92.08,92.21,118
20120701|2012-01-03 09:30,3,92.55,93.39,92.4,93.39,105
20120701|2012-01-03 10:00,3,93.35,95.15,93.33,94.38,187
20120701|2012-01-03 10:30,3,94.39,94.62,94.26,94.46,62
20120701|2012-01-03 11:00,3,94.4,94.46,94.24,94.31,34
20120701|2012-01-03 11:30,3,94.52,94.52,94.44,94.44,10
20120701|2012-01-03 12:00,3,94.54,94.61,94.5,94.58,20
20120701|2012-01-03 12:30,3,94.58,94.87,94.58,94.87,11
20120701|2012-01-03 13:00,3,94.85,95.19,94.84,94.95,164
20120701|2012-01-03 20:00,4,94.99,95.13,94.65,94.65,3
20120701|2012-01-04 04:30,4,94.8,94.88,94.76,94.78,15
20120701|2012-01-04 05:00,4,94.78,94.99,94.78,94.98,7
20120701|2012-01-04 05:30,4,94.98,95.03,94.98,94.98,29
20120701|2012-01-04 06:00,4,94.98,94.98,94.94,94.94,5
20120701|2012-01-04 06:30,4,95.11,95.15,95.06,95.06,4
20120701|2012-01-04 07:00,4,95.38,95.44,95.38,95.44,68
20120701|2012-01-04 07:30,4,95.15,95.25,95.15,95.25,32
20120701|2012-01-04 08:00,4,95.26,95.3,95.17,95.25,19
20120701|2012-01-04 08:30,4,95.27,95.4,95.27,95.39,30
20120701|2012-01-04 09:00,4,95.31,95.31,95.29,95.29,25
20120701|2012-01-04 09:30,4,95.29,95.29,95,95.16,100
20120701|2012-01-04 10:00,4,95.13,95.29,94.99,94.99,35
20120701|2012-01-04 10:30,4,94.87,95.24,94.77,94.96,16
20120701|2012-01-04 11:00,4,95.25,95.36,95.25,95.34,34
20120701|2012-01-04 11:30,4,95.37,95.38,95.35,95.38,16
20120701|2012-01-04 12:00,4,95.3,95.3,95.25,95.25,45
20120701|2012-01-04 12:30,4,95.22,95.22,95.05,95.13,41
20120701|2012-01-04 13:00,4,95.15,95.77,94.87,95.53,405
20120701|2012-01-04 20:00,5,95,95,94.99,94.99,3
20120701|2012-01-04 20:30,5,94.89,94.91,94.89,94.89,10
20120701|2012-01-04 22:00,5,94.96,94.96,94.96,94.96,1
20120701|2012-01-04 23:00,5,94.77,94.77,94.77,94.77,2
20120701|2012-01-04 23:30,5,94.82,94.82,94.79,94.79,5
20120701|2012-01-05 00:00,5,94.79,94.85,94.78,94.85,3
20120701|2012-01-05 01:30,5,95.2,95.2,95.2,95.2,1
20120701|2012-01-05 02:30,5,95.64,95.64,95.64,95.64,2
20120701|2012-01-05 03:00,5,95.54,95.54,95.44,95.52,25
20120701|2012-01-05 04:00,5,95.48,95.5,95.48,95.5,13
20120701|2012-01-05 04:30,5,95.5,95.5,95.5,95.5,15
20120701|2012-01-05 05:30,5,95.5,95.5,95.5,95.5,58
20120701|2012-01-05 06:00,5,95.5,95.5,95.5,95.5,15
20120701|2012-01-05 07:00,5,95.42,95.5,95.42,95.5,6
20120701|2012-01-05 07:30,5,95.3,95.3,95.3,95.3,2
20120701|2012-01-05 08:00,5,95.13,95.14,94.66,94.68,54
20120701|2012-01-05 08:30,5,94.8,94.8,94.36,94.7,30
20120701|2012-01-05 09:00,5,94.59,94.59,94.48,94.5,30
20120701|2012-01-05 09:30,5,94.59,94.95,94.59,94.72,26
20120701|2012-01-05 10:00,5,94.64,94.75,94.64,94.75,11
20120701|2012-01-05 10:30,5,94.87,94.87,94.53,94.53,18
20120701|2012-01-05 11:00,5,94.55,94.55,94.3,94.36,11
20120701|2012-01-05 11:30,5,94.34,94.39,94.34,94.39,21
20120701|2012-01-05 12:00,5,94.62,94.68,94.62,94.65,29
20120701|2012-01-05 12:30,5,94.67,94.67,94.64,94.64,3
20120701|2012-01-05 13:00,5,93.9,94.79,93.9,94.58,264
20120701|2012-01-05 20:00,6,94.39,94.39,94.38,94.38,7
20120701|2012-01-05 20:30,6,94.19,94.19,94.19,94.19,2
20120701|2012-01-05 21:00,6,94.19,94.19,94.19,94.19,10
20120701|2012-01-05 23:30,6,94.19,94.19,94.19,94.19,4
20120701|2012-01-06 00:00,6,94.19,94.19,94.19,94.19,1
20120701|2012-01-06 00:30,6,94.19,94.28,94.19,94.28,28
20120701|2012-01-06 01:30,6,94.38,94.38,94.36,94.36,30
20120701|2012-01-06 03:00,6,94.71,94.71,94.69,94.69,11
20120701|2012-01-06 04:00,6,94.75,94.75,94.75,94.75,1
20120701|2012-01-06 04:30,6,94.75,94.75,94.75,94.75,5
20120701|2012-01-06 07:00,6,94.7,94.7,94.7,94.7,1
20120701|2012-01-06 07:30,6,94.95,94.95,94.54,94.56,16
20120701|2012-01-06 08:00,6,94.65,94.65,94.53,94.54,8
20120701|2012-01-06 08:30,6,94.65,94.65,94.53,94.53,3
20120701|2012-01-06 09:00,6,94.69,94.69,94.69,94.69,1
20120701|2012-01-06 09:30,6,94.69,94.93,94.69,94.69,7
20120701|2012-01-06 10:00,6,94.78,95,94.77,95,49
20120701|2012-01-06 10:30,6,94.95,94.95,94.95,94.95,1
20120701|2012-01-06 11:00,6,95.07,95.17,95,95,43
20120701|2012-01-06 11:30,6,95,95.07,95,95.07,14
20120701|2012-01-06 12:00,6,95.03,95.09,94.95,95.08,35
20120701|2012-01-06 12:30,6,95.09,95.11,95.04,95.1,54
20120701|2012-01-06 13:00,6,95.04,95.51,94.96,95.4,295
20120701|2012-01-08 20:00,9,95.4,95.6,95.4,95.6,70
20120701|2012-01-08 20:30,9,95.59,95.63,95.59,95.63,10
20120701|2012-01-08 21:00,9,95.78,95.78,95.78,95.78,1
20120701|2012-01-08 21:30,9,95.81,95.85,95.81,95.85,5
20120701|2012-01-08 22:00,9,95.78,95.78,95.78,95.78,3
20120701|2012-01-08 23:30,9,95.85,95.85,95.85,95.85,1
20120701|2012-01-09 01:00,9,95.83,95.94,95.83,95.94,33
20120701|2012-01-09 01:30,9,95.94,95.94,95.91,95.91,14
20120701|2012-01-09 02:00,9,95.91,95.91,95.91,95.91,3
20120701|2012-01-09 02:30,9,95.92,95.92,95.88,95.88,11
20120701|2012-01-09 03:00,9,95.94,95.98,95.94,95.95,40
20120701|2012-01-09 05:00,9,95.36,95.36,95.36,95.36,6
20120701|2012-01-09 05:30,9,95.36,95.36,95.31,95.33,26
20120701|2012-01-09 06:00,9,95.33,95.33,95.33,95.33,2
20120701|2012-01-09 07:00,9,95.4,95.4,95.4,95.4,1
20120701|2012-01-09 07:30,9,95.25,95.4,95.25,95.4,16
20120701|2012-01-09 08:00,9,95.33,95.4,95.26,95.29,31
20120701|2012-01-09 08:30,9,95.32,95.4,95.25,95.4,74
20120701|2012-01-09 09:00,9,95.4,95.53,95.27,95.53,18
20120701|2012-01-09 09:30,9,95.38,95.38,92.82,93.46,106
20120701|2012-01-09 10:00,9,93.2,93.36,92.9,93.19,30
20120701|2012-01-09 10:30,9,93.71,94.44,93.71,94,22
20120701|2012-01-09 11:00,9,94.3,94.65,94.3,94.65,5
20120701|2012-01-09 11:30,9,95.2,96.04,95.1,96.04,179
20120701|2012-01-09 12:00,9,96.06,96.24,96.06,96.24,26
20120701|2012-01-09 12:30,9,96.21,96.21,95.46,95.96,138
20120701|2012-01-09 13:00,9,95.98,96.49,95.83,96.26,591
20120701|2012-01-09 20:00,10,96.16,96.16,95.55,95.55,13
20120701|2012-01-09 23:00,10,95.62,95.62,95.62,95.62,1
20120701|2012-01-10 00:00,10,95.62,95.85,95.62,95.85,3
20120701|2012-01-10 00:30,10,96.05,96.1,96.05,96.1,3
20120701|2012-01-10 01:00,10,96,96,96,96,6
20120701|2012-01-10 01:30,10,96.15,96.15,96.15,96.15,10
20120701|2012-01-10 02:00,10,96.11,96.11,96.1,96.1,4
20120701|2012-01-10 02:30,10,96.11,96.11,96.11,96.11,19
20120701|2012-01-10 03:00,10,96.15,96.15,96.15,96.15,1
20120701|2012-01-10 04:30,10,96.09,96.1,96.08,96.1,5
20120701|2012-01-10 05:00,10,96.1,96.1,96.1,96.1,10
20120701|2012-01-10 05:30,10,96.09,96.09,96.09,96.09,1
20120701|2012-01-10 06:30,10,96.1,96.11,96.1,96.11,9
20120701|2012-01-10 07:00,10,96.07,96.27,96.07,96.26,47
20120701|2012-01-10 07:30,10,96.19,96.19,96,96,11
20120701|2012-01-10 08:00,10,96.04,96.04,96.02,96.03,13
20120701|2012-01-10 09:00,10,96.09,96.09,96.05,96.05,7
20120701|2012-01-10 09:30,10,95.97,96.29,95.79,96.29,78
20120701|2012-01-10 10:00,10,96.39,96.52,96.35,96.35,27
20120701|2012-01-10 10:30,10,96.43,96.57,96.36,96.51,45
20120701|2012-01-10 11:00,10,96.4,96.4,95.86,95.86,14
20120701|2012-01-10 11:30,10,95.85,95.98,95.85,95.97,8
20120701|2012-01-10 12:00,10,95.95,96.34,95.94,96.24,21
20120701|2012-01-10 12:30,10,96.19,96.33,96.14,96.33,51
20120701|2012-01-10 13:00,10,96.33,96.59,96.3,96.51,330
20120701|2012-01-10 20:00,11,96.4,96.4,96.4,96.4,1
20120701|2012-01-11 02:00,11,96.52,96.52,96.51,96.51,5
20120701|2012-01-11 02:30,11,96.51,96.51,96.5,96.5,4
20120701|2012-01-11 03:30,11,96.53,96.53,96.53,96.53,1
20120701|2012-01-11 04:00,11,96.57,96.57,96.57,96.57,1
20120701|2012-01-11 04:30,11,96.38,96.5,96.38,96.5,5
20120701|2012-01-11 05:00,11,96.5,96.5,96.41,96.41,2
20120701|2012-01-11 05:30,11,96.41,96.41,96.41,96.41,5
20120701|2012-01-11 06:00,11,96.38,96.5,96.24,96.5,21
20120701|2012-01-11 06:30,11,96.5,96.55,96.45,96.55,28
20120701|2012-01-11 07:00,11,96.55,96.65,96.05,96.05,23
20120701|2012-01-11 07:30,11,95.91,95.91,94.84,95,20
20120701|2012-01-11 08:00,11,95.77,95.77,95.68,95.68,7
20120701|2012-01-11 08:30,11,95.68,95.8,95.6,95.8,34
20120701|2012-01-11 09:00,11,95.55,95.55,95.55,95.55,10
20120701|2012-01-11 09:30,11,95.56,95.91,95.56,95.84,28
20120701|2012-01-11 10:00,11,95.87,95.87,95.16,95.16,29
20120701|2012-01-11 10:30,11,95.71,95.85,95.71,95.83,13
20120701|2012-01-11 11:00,11,95.83,96.08,95.83,96.02,20
20120701|2012-01-11 11:30,11,96.1,96.1,96.07,96.07,6
20120701|2012-01-11 12:00,11,96.2,96.25,96.15,96.15,102
20120701|2012-01-11 12:30,11,96.25,96.34,96.2,96.34,25
20120701|2012-01-11 13:00,11,96.37,96.46,96.05,96.35,325
20120701|2012-01-11 20:00,12,96.08,96.08,96.01,96.01,4
20120701|2012-01-11 23:30,12,96.34,96.41,96.34,96.4,25
20120701|2012-01-12 00:00,12,96.4,96.45,96.4,96.45,81
20120701|2012-01-12 00:30,12,96.45,96.45,96.45,96.45,2
20120701|2012-01-12 03:30,12,96.51,96.51,96.51,96.51,2
20120701|2012-01-12 05:30,12,96.41,96.41,96.41,96.41,4
20120701|2012-01-12 06:00,12,96.41,96.41,96.41,96.41,7
20120701|2012-01-12 06:30,12,96.41,96.8,96.41,96.8,23
20120701|2012-01-12 07:00,12,96.25,96.64,96.25,96.5,6
20120701|2012-01-12 07:30,12,96.25,96.25,95,95.65,144
20120701|2012-01-12 08:30,12,95.1,95.2,95.02,95.03,14
20120701|2012-01-12 09:00,12,95,95.27,95,95.11,17
20120701|2012-01-12 09:30,12,95.01,95.05,93.95,94,154
20120701|2012-01-12 10:00,12,93.95,95.15,93.77,95.01,43
20120701|2012-01-12 10:30,12,95.5,95.57,95.36,95.36,3
20120701|2012-01-12 11:00,12,95.31,95.82,95.31,95.82,11
20120701|2012-01-12 11:30,12,95.39,95.39,95.12,95.12,11
20120701|2012-01-12 12:00,12,95.5,95.5,95.5,95.5,1
20120701|2012-01-12 12:30,12,95.5,95.6,95.4,95.43,50
20120701|2012-01-12 13:00,12,95.6,95.8,94.79,95.58,227
20120701|2012-01-12 20:00,13,95.14,95.28,95.14,95.28,8
20120701|2012-01-12 20:30,13,95.25,95.25,95.25,95.25,4
20120701|2012-01-12 21:00,13,95.17,95.17,95.17,95.17,1
20120701|2012-01-13 00:00,13,95.15,95.16,95.15,95.16,5
20120701|2012-01-13 00:30,13,95.16,95.16,95.01,95.01,5
20120701|2012-01-13 03:30,13,94.88,94.88,94.78,94.88,9
20120701|2012-01-13 04:00,13,94.9,94.9,94.76,94.76,3
20120701|2012-01-13 06:00,13,95.08,95.08,95.08,95.08,1
20120701|2012-01-13 06:30,13,95.1,95.1,95.1,95.1,2
20120701|2012-01-13 07:00,13,95.15,95.45,95.15,95.45,35
20120701|2012-01-13 07:30,13,95.4,95.4,95.22,95.22,3
20120701|2012-01-13 08:00,13,95,95,94.86,94.86,40
20120701|2012-01-13 08:30,13,94.75,94.75,94.13,94.13,30
20120701|2012-01-13 09:00,13,94.17,94.26,94.14,94.26,12
20120701|2012-01-13 09:30,13,94.34,94.52,94.34,94.47,36
20120701|2012-01-13 10:00,13,94.56,94.83,94.56,94.74,10
20120701|2012-01-13 10:30,13,94.85,95.01,94.63,95.01,11
20120701|2012-01-13 11:00,13,95.09,95.18,95.06,95.13,5
20120701|2012-01-13 11:30,13,94.48,94.81,94.48,94.66,17
20120701|2012-01-13 12:00,13,94.51,94.72,94.51,94.72,77
20120701|2012-01-13 12:30,13,94.77,95,94.68,94.94,51
20120701|2012-01-13 13:00,13,95,95.5,94.55,95.4,266
20120701|2012-01-16 20:00,17,95.56,95.83,95.55,95.82,8
20120701|2012-01-16 20:30,17,95.85,95.85,95.85,95.85,1
20120701|2012-01-16 21:00,17,95.85,95.95,95.71,95.94,15
20120701|2012-01-16 21:30,17,95.94,95.95,95.94,95.95,22
20120701|2012-01-16 22:30,17,95.8,95.8,95.8,95.8,2
20120701|2012-01-17 00:00,17,95.92,95.92,95.87,95.87,5
20120701|2012-01-17 02:30,17,95.86,95.94,95.72,95.94,23
20120701|2012-01-17 03:00,17,95.94,95.94,95.94,95.94,1
20120701|2012-01-17 03:30,17,95.94,95.95,95.94,95.95,10
20120701|2012-01-17 04:30,17,95.95,95.95,95.95,95.95,1
20120701|2012-01-17 05:00,17,95.93,95.93,95.93,95.93,1
20120701|2012-01-17 06:30,17,95.87,95.87,95.87,95.87,1
20120701|2012-01-17 07:00,17,95.89,95.99,95.89,95.99,7
20120701|2012-01-17 07:30,17,95.9,95.99,95.85,95.99,62
20120701|2012-01-17 08:00,17,95.99,96.4,95.99,96.4,148
20120701|2012-01-17 08:30,17,96.4,97.5,96.4,97.48,143
20120701|2012-01-17 09:00,17,97.2,97.4,96.8,97.4,75
20120701|2012-01-17 09:30,17,97.48,98.54,97.48,98.2,141
20120701|2012-01-17 10:00,17,97.8,98.2,97.8,97.93,17
20120701|2012-01-17 10:30,17,98,98,97.67,97.67,7
20120701|2012-01-17 11:00,17,97.7,97.73,97.3,97.3,64
20120701|2012-01-17 11:30,17,97.14,97.22,96.67,96.67,37
20120701|2012-01-17 12:00,17,96.54,96.81,96.54,96.81,3
20120701|2012-01-17 12:30,17,97.14,97.14,97.14,97.14,1
20120701|2012-01-17 13:00,17,97.28,97.6,97.17,97.48,235
20120701|2012-01-17 20:00,18,97.42,97.42,97.1,97.1,7
20120701|2012-01-17 20:30,18,97.11,97.11,97.11,97.11,1
20120701|2012-01-17 21:00,18,97.03,97.03,97.03,97.03,3
20120701|2012-01-18 01:00,18,96.85,96.85,96.83,96.83,10
20120701|2012-01-18 01:30,18,96.94,96.95,96.63,96.63,4
20120701|2012-01-18 03:00,18,97,97.02,96.9,96.9,4
20120701|2012-01-18 03:30,18,97.16,97.2,97.16,97.2,6
20120701|2012-01-18 04:00,18,97.2,97.2,97.2,97.2,2
20120701|2012-01-18 04:30,18,97.01,97.01,97.01,97.01,2
20120701|2012-01-18 05:30,18,96.99,96.99,96.99,96.99,1
20120701|2012-01-18 06:00,18,96.93,96.93,96.93,96.93,1
20120701|2012-01-18 06:30,18,96.66,96.75,96.25,96.75,18
20120701|2012-01-18 07:00,18,96.4,96.4,95.75,95.75,44
20120701|2012-01-18 07:30,18,96.08,96.13,95.97,96,11
20120701|2012-01-18 08:00,18,95.88,95.94,95.75,95.91,33
20120701|2012-01-18 08:30,18,96.09,96.43,95.89,96.4,32
20120701|2012-01-18 09:00,18,96.47,97,96.25,97,112
20120701|2012-01-18 09:30,18,96.88,97,95.95,95.98,285
20120701|2012-01-18 10:00,18,96.54,96.54,96.24,96.24,4
20120701|2012-01-18 10:30,18,96.36,96.36,96.36,96.36,1
20120701|2012-01-18 11:00,18,96.24,96.31,96.08,96.26,14
20120701|2012-01-18 11:30,18,96.16,96.16,95.15,95.45,65
20120701|2012-01-18 12:00,18,95.45,95.82,95.45,95.58,13
20120701|2012-01-18 12:30,18,95.72,96.21,95.72,96.13,26
20120701|2012-01-18 13:00,18,95.95,97.1,95.95,97.01,317
20120701|2012-01-18 20:00,19,96.9,96.9,96.89,96.89,3
20120701|2012-01-18 21:30,19,96.6,96.6,96.6,96.6,10
20120701|2012-01-18 22:00,19,96.55,96.55,96.55,96.55,1
20120701|2012-01-19 00:00,19,96.6,96.61,96.6,96.61,2
20120701|2012-01-19 01:00,19,96.54,96.54,96.39,96.39,3
20120701|2012-01-19 03:30,19,96.58,96.58,96.56,96.56,2
20120701|2012-01-19 04:00,19,96.45,96.45,96.33,96.33,13
20120701|2012-01-19 05:30,19,96.35,96.35,96.35,96.35,1
20120701|2012-01-19 06:30,19,96.42,96.95,96.42,96.95,4
20120701|2012-01-19 07:00,19,96.86,96.9,96.86,96.9,2
20120701|2012-01-19 08:30,19,97.05,97.24,97.05,97.24,13
20120701|2012-01-19 09:00,19,97.24,97.24,97.24,97.24,21
20120701|2012-01-19 09:30,19,97.32,97.6,97.07,97.2,70
20120701|2012-01-19 10:00,19,97.26,97.44,97.26,97.44,9
20120701|2012-01-19 10:30,19,97.4,97.46,97.35,97.46,12
20120701|2012-01-19 11:00,19,97.55,97.9,97.55,97.9,65
20120701|2012-01-19 11:30,19,97.55,97.61,97.54,97.61,9
20120701|2012-01-19 12:00,19,97.63,97.65,97.63,97.65,42
20120701|2012-01-19 12:30,19,97.65,97.65,97.3,97.35,103
20120701|2012-01-19 13:00,19,97.61,97.65,97.18,97.18,233
20120701|2012-01-19 20:00,20,97.16,97.16,97.16,97.16,1
20120701|2012-01-19 21:00,20,97.45,97.45,97.45,97.45,1
20120701|2012-01-19 22:30,20,97.3,97.3,97.3,97.3,1
20120701|2012-01-19 23:30,20,97.3,97.3,97.3,97.3,1
20120701|2012-01-20 02:30,20,97.28,97.28,97.2,97.2,19
20120701|2012-01-20 03:00,20,97.2,97.3,97.2,97.3,5
20120701|2012-01-20 03:30,20,97.3,97.3,97.01,97.3,33
20120701|2012-01-20 05:30,20,97.23,97.23,97.23,97.23,1
20120701|2012-01-20 07:00,20,97.3,97.3,97.3,97.3,11
20120701|2012-01-20 07:30,20,97.6,97.81,97.6,97.81,3
20120701|2012-01-20 08:00,20,97.81,97.85,97.52,97.85,17
20120701|2012-01-20 08:30,20,97.65,97.65,97.42,97.42,3
20120701|2012-01-20 09:00,20,97.5,97.65,97.5,97.65,14
20120701|2012-01-20 09:30,20,97.8,97.9,97.5,97.83,46
20120701|2012-01-20 10:00,20,97.8,97.89,97.73,97.79,83
20120701|2012-01-20 10:30,20,97.79,97.79,97.15,97.43,76
20120701|2012-01-20 11:00,20,97.43,97.55,97.37,97.52,64
20120701|2012-01-20 11:30,20,97.58,97.6,97.52,97.55,19
20120701|2012-01-20 12:00,20,97.6,97.84,97.6,97.65,55
20120701|2012-01-20 12:30,20,97.77,97.85,97.77,97.85,33
20120701|2012-01-20 13:00,20,97.89,98.34,97.84,98.23,408
20120701|2012-01-22 20:00,23,98.18,98.18,98.18,98.18,1
20120701|2012-01-23 01:00,23,98.08,98.09,97.91,98.09,25
20120701|2012-01-23 01:30,23,97.98,97.98,97.98,97.98,2
20120701|2012-01-23 02:00,23,98.08,98.34,98.08,98.34,7
20120701|2012-01-23 03:00,23,98.44,98.44,98.44,98.44,23
20120701|2012-01-23 03:30,23,98.43,98.44,98.43,98.44,12
20120701|2012-01-23 04:00,23,98.44,98.44,98.44,98.44,6
20120701|2012-01-23 04:30,23,98.36,98.4,98.35,98.4,9
20120701|2012-01-23 06:00,23,98.44,98.44,98.44,98.44,1
20120701|2012-01-23 06:30,23,98.4,98.4,98.4,98.4,8
20120701|2012-01-23 07:00,23,98.33,98.4,98.33,98.4,10
20120701|2012-01-23 07:30,23,98.45,98.49,98.45,98.46,20
20120701|2012-01-23 08:00,23,98.49,98.49,98.44,98.44,15
20120701|2012-01-23 08:30,23,98.44,98.44,98.4,98.4,9
20120701|2012-01-23 09:00,23,98.54,98.55,98.46,98.46,31
20120701|2012-01-23 09:30,23,98.5,98.55,98.1,98.38,115
20120701|2012-01-23 10:00,23,98.25,98.39,98.1,98.35,126
20120701|2012-01-23 10:30,23,98.35,98.37,98.12,98.12,18
20120701|2012-01-23 11:00,23,98.15,98.45,98,98.45,51
20120701|2012-01-23 11:30,23,98.5,98.7,98.44,98.64,64
20120701|2012-01-23 12:00,23,98.74,98.75,98.72,98.73,13
20120701|2012-01-23 12:30,23,98.75,98.8,98.7,98.7,40
20120701|2012-01-23 13:00,23,98.72,99.42,98.72,99.3,543
20120701|2012-01-23 20:30,24,99.15,99.15,99.15,99.15,1
20120701|2012-01-23 23:30,24,99.26,99.26,99.26,99.26,1
20120701|2012-01-24 00:00,24,99.26,99.26,99.26,99.26,4
20120701|2012-01-24 01:30,24,99.3,99.41,99.3,99.41,28
20120701|2012-01-24 02:30,24,99.37,99.37,99.37,99.37,1
20120701|2012-01-24 03:00,24,99.37,99.42,99.37,99.42,5
20120701|2012-01-24 04:00,24,99.25,99.25,99.25,99.25,25
20120701|2012-01-24 05:30,24,99.05,99.05,99.05,99.05,1
20120701|2012-01-24 06:00,24,99.05,99.1,99.05,99.1,10
20120701|2012-01-24 06:30,24,99.1,99.1,99.05,99.05,9
20120701|2012-01-24 07:00,24,99.05,99.05,99.05,99.05,12
20120701|2012-01-24 07:30,24,98.76,98.8,98.76,98.8,2
20120701|2012-01-24 08:00,24,98.82,99.01,98.82,98.95,15
20120701|2012-01-24 08:30,24,98.99,99,98.98,99,43
20120701|2012-01-24 09:00,24,99.05,99.22,99.04,99.21,17
20120701|2012-01-24 09:30,24,99.23,99.4,99.15,99.28,295
20120701|2012-01-24 10:00,24,99.32,99.35,99.01,99.32,143
20120701|2012-01-24 10:30,24,99.32,99.36,99.29,99.31,73
20120701|2012-01-24 11:00,24,99.31,99.35,99.21,99.31,69
20120701|2012-01-24 11:30,24,99.3,99.3,99.02,99.02,50
20120701|2012-01-24 12:00,24,98.95,99,98.84,98.84,33
20120701|2012-01-24 12:30,24,98.77,98.77,97.5,97.8,51
20120701|2012-01-24 13:00,24,97.77,98.79,97.76,98.05,56
20120701|2012-01-24 20:00,25,98.48,98.48,98.48,98.48,1
20120701|2012-01-24 21:30,25,97.95,97.95,97.95,97.95,1
20120701|2012-01-24 22:00,25,98,98,98,98,1
20120701|2012-01-24 22:30,25,98.08,98.09,98.08,98.09,3
20120701|2012-01-24 23:30,25,97.99,97.99,97.97,97.97,5
20120701|2012-01-25 02:30,25,98.1,98.1,98.09,98.09,4
20120701|2012-01-25 03:00,25,97.99,97.99,97.98,97.98,2
20120701|2012-01-25 03:30,25,97.95,97.95,97.88,97.88,8
20120701|2012-01-25 04:00,25,97.87,97.87,97.79,97.82,4
20120701|2012-01-25 04:30,25,98.04,98.04,98.04,98.04,1
20120701|2012-01-25 05:00,25,97.96,97.96,97.96,97.96,1
20120701|2012-01-25 05:30,25,97.9,97.9,97.9,97.9,6
20120701|2012-01-25 06:00,25,97.9,97.9,97.84,97.89,15
20120701|2012-01-25 06:30,25,97.8,97.86,97.7,97.7,8
20120701|2012-01-25 07:00,25,97.75,97.8,97.74,97.8,58
20120701|2012-01-25 07:30,25,97.77,97.77,97.7,97.7,31
20120701|2012-01-25 08:00,25,97.7,97.7,97.31,97.41,53
20120701|2012-01-25 08:30,25,97.41,97.41,97,97.03,32
20120701|2012-01-25 09:00,25,97.3,97.37,97.3,97.32,31
20120701|2012-01-25 09:30,25,97.36,97.36,96.82,97.24,194
20120701|2012-01-25 10:00,25,97.17,97.4,96.58,96.6,48
20120701|2012-01-25 10:30,25,96.51,96.7,96.49,96.7,9
20120701|2012-01-25 11:00,25,96.85,96.98,96.51,96.69,34
20120701|2012-01-25 11:30,25,96.51,96.76,96.49,96.72,20
20120701|2012-01-25 12:00,25,96.65,96.65,95.81,95.87,115
20120701|2012-01-25 12:30,25,95.75,95.82,95.5,95.65,55
20120701|2012-01-25 13:00,25,95.82,98,95.82,97.1,177
20120701|2012-01-25 20:00,26,97,97.29,97,97.2,3
20120701|2012-01-25 20:30,26,97.23,97.28,97.23,97.28,2
20120701|2012-01-25 21:30,26,96.72,96.72,96.57,96.57,6
20120701|2012-01-26 02:00,26,97.11,97.11,97.11,97.11,1
20120701|2012-01-26 03:00,26,97.31,97.31,97.31,97.31,1
20120701|2012-01-26 03:30,26,97.39,97.5,97.37,97.5,15
20120701|2012-01-26 04:00,26,97.55,97.55,97.55,97.55,5
20120701|2012-01-26 04:30,26,97.6,97.6,97.3,97.3,9
20120701|2012-01-26 05:00,26,97.41,97.5,97.41,97.5,2
20120701|2012-01-26 06:00,26,97.6,97.6,97.6,97.6,1
20120701|2012-01-26 06:30,26,97.65,97.7,97.65,97.7,8
20120701|2012-01-26 07:00,26,97.7,97.8,97.7,97.8,12
20120701|2012-01-26 07:30,26,97.7,97.7,97.67,97.67,6
20120701|2012-01-26 08:00,26,97.67,97.79,97.67,97.79,23
20120701|2012-01-26 08:30,26,97.74,97.74,97.5,97.73,28
20120701|2012-01-26 09:00,26,97.9,97.9,97.75,97.8,21
20120701|2012-01-26 09:30,26,97.8,97.83,96.83,97.37,33
20120701|2012-01-26 10:00,26,97.1,97.1,96.41,96.69,18
20120701|2012-01-26 10:30,26,97.01,97.01,96.38,96.63,115
20120701|2012-01-26 11:00,26,96.48,96.48,96,96,43
20120701|2012-01-26 11:30,26,96.03,96.23,96,96.23,16
20120701|2012-01-26 12:00,26,96.3,96.33,96.08,96.33,31
20120701|2012-01-26 12:30,26,96.37,96.52,96.12,96.5,17
20120701|2012-01-26 13:00,26,96.59,96.59,96.16,96.52,41
20120701|2012-01-26 20:00,27,96.38,96.39,96.38,96.39,2
20120701|2012-01-26 22:30,27,96.39,96.39,96.39,96.39,2
20120701|2012-01-26 23:30,27,96.39,96.39,96.39,96.39,7
20120701|2012-01-27 00:00,27,96.44,96.44,96.44,96.44,7
20120701|2012-01-27 00:30,27,96.44,96.53,96.44,96.53,25
20120701|2012-01-27 01:00,27,96.36,96.36,96.36,96.36,1
20120701|2012-01-27 01:30,27,96.4,96.41,96.4,96.41,2
20120701|2012-01-27 02:00,27,96.53,96.53,96.53,96.53,8
20120701|2012-01-27 02:30,27,96.55,96.63,96.55,96.63,21
20120701|2012-01-27 03:00,27,96.63,96.63,96.63,96.63,9
20120701|2012-01-27 03:30,27,96.67,96.67,96.67,96.67,10
20120701|2012-01-27 04:30,27,96.73,96.73,96.73,96.73,8
20120701|2012-01-27 05:00,27,96.67,96.67,96.57,96.57,2
20120701|2012-01-27 05:30,27,96.73,96.73,96.73,96.73,5
20120701|2012-01-27 06:00,27,96.73,96.73,96.73,96.73,1
20120701|2012-01-27 06:30,27,96.71,96.71,96.71,96.71,1
20120701|2012-01-27 07:00,27,96.73,96.73,96.73,96.73,2
20120701|2012-01-27 07:30,27,96.61,96.61,96.32,96.32,3
20120701|2012-01-27 08:00,27,96.31,96.31,96.3,96.3,6
20120701|2012-01-27 08:30,27,96.73,96.78,96.73,96.78,36
20120701|2012-01-27 09:00,27,96.85,97.05,96.85,97.05,31
20120701|2012-01-27 09:30,27,97,97.19,96.52,96.9,72
20120701|2012-01-27 10:00,27,96.85,96.85,96.53,96.56,6
20120701|2012-01-27 10:30,27,96.84,96.91,96.84,96.89,10
20120701|2012-01-27 11:00,27,96.84,96.84,96.6,96.61,6
20120701|2012-01-27 11:30,27,96.63,96.63,96.41,96.48,16
20120701|2012-01-27 12:00,27,96.5,96.74,96.45,96.46,29
20120701|2012-01-27 12:30,27,96.55,96.69,96.52,96.68,15
20120701|2012-01-27 13:00,27,96.57,96.6,96.4,96.55,63
20120701|2012-01-29 20:00,30,96.75,97.05,96.75,97.05,35
20120701|2012-01-29 20:30,30,97.05,97.15,97.05,97.1,24
20120701|2012-01-29 21:00,30,97.16,97.17,97.05,97.05,25
20120701|2012-01-29 21:30,30,97.05,97.05,97.05,97.05,19
20120701|2012-01-29 22:00,30,97.05,97.05,97.05,97.05,12
20120701|2012-01-29 23:30,30,97.05,97.05,96.8,96.82,20
20120701|2012-01-30 00:00,30,97.05,97.05,96.97,97.05,7
20120701|2012-01-30 00:30,30,97.1,97.1,97.05,97.05,8
20120701|2012-01-30 01:00,30,96.98,96.98,96.87,96.87,3
20120701|2012-01-30 02:00,30,96.87,96.87,96.87,96.87,5
20120701|2012-01-30 02:30,30,97.02,97.06,97.02,97.06,2
20120701|2012-01-30 03:30,30,96.82,96.82,96.82,96.82,3
20120701|2012-01-30 04:00,30,96.83,96.83,96.83,96.83,1
20120701|2012-01-30 06:30,30,96.83,96.83,96.81,96.81,5
20120701|2012-01-30 08:00,30,96.59,96.59,96.59,96.59,1
20120701|2012-01-30 08:30,30,96.4,96.4,96.26,96.26,23
20120701|2012-01-30 09:00,30,96.2,96.2,95.89,95.91,66
20120701|2012-01-30 09:30,30,95.97,96.24,95.8,96.12,63
20120701|2012-01-30 10:00,30,95.85,95.98,95.85,95.87,9
20120701|2012-01-30 10:30,30,95.82,96.03,95.82,95.95,17
20120701|2012-01-30 11:00,30,95.85,95.91,95.65,95.65,51
20120701|2012-01-30 11:30,30,95.65,96.15,95.55,95.59,118
20120701|2012-01-30 12:00,30,95.5,95.68,95.4,95.68,42
20120701|2012-01-30 12:30,30,95.55,95.65,95.49,95.65,29
20120701|2012-01-30 13:00,30,95.9,96.29,95.55,96.19,77
20120701|2012-01-30 20:00,31,95.4,96,95.4,95.97,55
20120701|2012-01-30 20:30,31,96.15,96.27,96.15,96.27,23
20120701|2012-01-30 23:30,31,96.59,96.64,96.59,96.64,12
20120701|2012-01-31 00:00,31,96.5,96.58,96.5,96.58,3
20120701|2012-01-31 00:30,31,96.6,96.6,96.6,96.6,3
20120701|2012-01-31 01:30,31,96.49,96.49,96.49,96.49,2
20120701|2012-01-31 02:00,31,96.55,96.55,96.55,96.55,1
20120701|2012-01-31 02:30,31,96.62,96.62,96.62,96.62,1
20120701|2012-01-31 03:00,31,96.49,96.49,96.49,96.49,1
20120701|2012-01-31 03:30,31,96.55,96.55,96.47,96.47,5
20120701|2012-01-31 04:00,31,96.46,96.46,96.42,96.42,9
20120701|2012-01-31 05:00,31,96.61,96.61,96.57,96.61,4
20120701|2012-01-31 06:30,31,96.42,96.5,96.41,96.5,3
20120701|2012-01-31 07:00,31,96.5,96.5,96.3,96.33,23
20120701|2012-01-31 07:30,31,96.35,96.37,96.35,96.35,4
20120701|2012-01-31 08:00,31,96.35,96.5,96.35,96.48,20
20120701|2012-01-31 08:30,31,96.43,96.43,96.25,96.25,20
20120701|2012-01-31 09:00,31,96.15,96.15,95.79,95.79,36
20120701|2012-01-31 09:30,31,95.88,96.38,95.84,96.35,133
20120701|2012-01-31 10:00,31,95.89,96.14,95.89,95.99,10
20120701|2012-01-31 10:30,31,95.99,96.06,95.94,96.04,35
20120701|2012-01-31 11:00,31,96.04,96.04,95.7,95.97,51
20120701|2012-01-31 11:30,31,95.79,96,95.79,95.88,5
20120701|2012-01-31 12:00,31,95.77,95.93,95.59,95.68,42
20120701|2012-01-31 12:30,31,95.68,95.74,95.57,95.69,18
20120701|2012-01-31 13:00,31,95.64,95.75,95.5,95.75,121
20120701|2012-01-31 20:00,1,96.25,96.25,95.8,95.93,18
20120701|2012-01-31 20:30,1,96.15,96.25,96.15,96.25,8
20120701|2012-01-31 21:00,1,96.16,96.55,96.16,96.55,50
20120701|2012-01-31 21:30,1,96.55,96.55,96.55,96.55,3
20120701|2012-01-31 23:30,1,96.43,96.46,96.43,96.46,3
20120701|2012-02-01 00:00,1,96.5,96.5,96.5,96.5,5
20120701|2012-02-01 00:30,1,96.3,96.3,96.17,96.17,3
20120701|2012-02-01 02:00,1,96.09,96.09,96.09,96.09,1
20120701|2012-02-01 03:00,1,96.17,96.17,96.17,96.17,5
20120701|2012-02-01 03:30,1,96.11,96.11,96.09,96.09,6
20120701|2012-02-01 04:00,1,96.11,96.11,96.08,96.08,8
20120701|2012-02-01 04:30,1,96.17,96.17,96.15,96.15,2
20120701|2012-02-01 05:00,1,96.3,96.3,96.3,96.3,5
20120701|2012-02-01 05:30,1,96.18,96.18,96.07,96.07,8
20120701|2012-02-01 06:00,1,96.18,96.18,96.18,96.18,1
20120701|2012-02-01 06:30,1,96.18,96.18,96.17,96.18,3
20120701|2012-02-01 07:00,1,96.3,96.3,96.02,96.1,14
20120701|2012-02-01 07:30,1,96.22,96.22,96,96,41
20120701|2012-02-01 08:00,1,96,96.35,96,96.33,45
20120701|2012-02-01 08:30,1,96.4,96.52,96.4,96.51,66
20120701|2012-02-01 09:00,1,96.5,96.5,96.41,96.41,30
20120701|2012-02-01 09:30,1,96.15,96.5,95.85,96.28,208
20120701|2012-02-01 10:00,1,96.24,96.36,95.91,95.93,26
20120701|2012-02-01 10:30,1,95.91,96.1,95.82,95.99,42
20120701|2012-02-01 11:00,1,95.86,95.89,95.86,95.89,4
20120701|2012-02-01 11:30,1,95.93,95.95,95.91,95.91,12
20120701|2012-02-01 12:00,1,95.98,95.98,95.85,95.85,4
20120701|2012-02-01 12:30,1,95.94,95.94,95.8,95.8,9
20120701|2012-02-01 13:00,1,95.75,96.08,95.75,95.87,178
20120701|2012-02-01 20:00,2,95.99,96.14,95.99,95.99,10
20120701|2012-02-01 21:00,2,95.99,95.99,95.99,95.99,1
20120701|2012-02-01 23:30,2,96.19,96.19,96.19,96.19,1
20120701|2012-02-02 00:30,2,96.2,96.34,96.2,96.34,31
20120701|2012-02-02 02:00,2,96.35,96.35,96.35,96.35,1
20120701|2012-02-02 03:00,2,96.23,96.23,96.23,96.23,2
20120701|2012-02-02 04:00,2,96.19,96.19,96.17,96.17,6
20120701|2012-02-02 04:30,2,96.17,96.17,96.17,96.17,1
20120701|2012-02-02 06:00,2,96.3,96.3,96.3,96.3,1
20120701|2012-02-02 06:30,2,96.13,96.13,96.11,96.11,3
20120701|2012-02-02 07:00,2,96.14,96.18,95.99,96.05,10
20120701|2012-02-02 07:30,2,96.04,96.04,95.88,96,48
20120701|2012-02-02 08:00,2,96,96.06,95.75,95.8,133
20120701|2012-02-02 08:30,2,95.76,95.99,95.76,95.99,9
20120701|2012-02-02 09:00,2,96.03,96.65,96.03,96.38,222
20120701|2012-02-02 09:30,2,96.47,96.5,96.09,96.14,65
20120701|2012-02-02 10:00,2,96.21,96.32,95.98,95.98,54
20120701|2012-02-02 10:30,2,95.95,96.1,95.88,96.04,16
20120701|2012-02-02 11:00,2,95.9,95.98,95.75,95.75,63
20120701|2012-02-02 11:30,2,95.75,95.8,95.33,95.8,175
20120701|2012-02-02 12:00,2,95.9,96.25,95.9,96.08,104
20120701|2012-02-02 12:30,2,96.1,96.25,96.1,96.25,47
20120701|2012-02-02 13:00,2,96.21,97.15,96.13,97,451
20120701|2012-02-02 20:00,3,96.79,97,96.79,97,14
20120701|2012-02-02 20:30,3,96.84,96.84,96.84,96.84,1
20120701|2012-02-02 21:00,3,97,97.2,97,97.17,5
20120701|2012-02-02 23:00,3,97.25,97.25,97.25,97.25,1
20120701|2012-02-02 23:30,3,97.17,97.17,97.17,97.17,1
20120701|2012-02-03 00:00,3,97.3,97.3,97.3,97.3,3
20120701|2012-02-03 00:30,3,97.29,97.3,97.29,97.3,7
20120701|2012-02-03 01:30,3,97.31,97.31,97.3,97.3,4
20120701|2012-02-03 02:00,3,97.36,97.37,97.36,97.37,2
20120701|2012-02-03 02:30,3,97.37,97.45,97.37,97.45,12
20120701|2012-02-03 03:00,3,97.3,97.3,97.3,97.3,1
20120701|2012-02-03 03:30,3,97.31,97.31,97.3,97.3,5
20120701|2012-02-03 04:00,3,97.31,97.31,97.31,97.31,1
20120701|2012-02-03 04:30,3,97.5,97.65,97.5,97.64,46
20120701|2012-02-03 05:00,3,97.64,97.65,97.64,97.65,2
20120701|2012-02-03 05:30,3,97.57,97.57,97.55,97.55,4
20120701|2012-02-03 06:00,3,97.5,97.5,97.5,97.5,1
20120701|2012-02-03 06:30,3,97.5,97.5,97.47,97.47,5
20120701|2012-02-03 07:00,3,97.45,97.5,97.45,97.5,9
20120701|2012-02-03 07:30,3,97.5,97.77,97.5,97.55,68
20120701|2012-02-03 08:00,3,97.8,97.97,97.5,97.8,68
20120701|2012-02-03 08:30,3,97.8,98.1,97.69,98.05,69
20120701|2012-02-03 09:00,3,98.05,98.1,97.91,98.03,27
20120701|2012-02-03 09:30,3,98.07,98.85,98.03,98.58,288
20120701|2012-02-03 10:00,3,98.6,98.67,98.31,98.61,74
20120701|2012-02-03 10:30,3,98.55,98.55,98.31,98.43,49
20120701|2012-02-03 11:00,3,98.31,98.43,98,98.13,36
20120701|2012-02-03 11:30,3,98.19,98.35,98,98,53
20120701|2012-02-03 12:00,3,97.97,98.28,97.92,98.25,122
20120701|2012-02-03 12:30,3,98.04,98.3,98,98.21,40
20120701|2012-02-03 13:00,3,98.25,98.72,98.12,98.6,277
20120701|2012-02-05 20:00,6,98.91,98.91,98.23,98.23,41
20120701|2012-02-05 20:30,6,98.66,98.76,98.66,98.76,10
20120701|2012-02-05 21:00,6,98.7,98.7,98.7,98.7,1
20120701|2012-02-05 21:30,6,98.77,98.95,98.77,98.95,2
20120701|2012-02-05 22:00,6,99,99,99,99,3
20120701|2012-02-05 22:30,6,98.98,98.98,98.98,98.98,2
20120701|2012-02-05 23:30,6,98.98,99,98.98,99,6
20120701|2012-02-06 00:00,6,99,99,99,99,122
20120701|2012-02-06 00:30,6,99,99,99,99,204
20120701|2012-02-06 01:00,6,99.1,99.18,99.1,99.18,7
20120701|2012-02-06 03:00,6,99.07,99.07,99.07,99.07,2
20120701|2012-02-06 03:30,6,99.07,99.1,99.07,99.07,24
20120701|2012-02-06 04:00,6,98.94,98.94,98.94,98.94,1
20120701|2012-02-06 05:30,6,98.8,98.8,98.75,98.75,9
20120701|2012-02-06 06:30,6,98.85,98.85,98.85,98.85,25
20120701|2012-02-06 07:00,6,98.75,98.75,98.68,98.68,19
20120701|2012-02-06 07:30,6,98.7,98.96,98.68,98.96,43
20120701|2012-02-06 09:00,6,98.7,99.04,98.67,99.04,22
20120701|2012-02-06 09:30,6,98.95,99.21,98.87,99.03,74
20120701|2012-02-06 10:00,6,99.13,99.6,99.08,99.4,604
20120701|2012-02-06 10:30,6,99.4,99.4,99.26,99.35,65
20120701|2012-02-06 11:00,6,99.33,99.45,99.2,99.4,106
20120701|2012-02-06 11:30,6,99.4,99.4,99.3,99.35,34
20120701|2012-02-06 12:00,6,99.32,99.32,98.66,98.66,64
20120701|2012-02-06 12:30,6,98.82,98.9,98.82,98.9,23
20120701|2012-02-06 13:00,6,98.9,99.4,98.87,99.14,260
20120701|2012-02-06 20:00,7,99.18,99.7,99.18,99.52,93
20120701|2012-02-06 21:00,7,99.25,99.25,99.2,99.2,7
20120701|2012-02-06 21:30,7,99.07,99.07,99.06,99.06,9
20120701|2012-02-06 23:30,7,99.05,99.05,98.99,98.99,8
20120701|2012-02-07 00:00,7,99,99,99,99,1
20120701|2012-02-07 00:30,7,98.98,99.01,98.96,99,9
20120701|2012-02-07 01:00,7,99.01,99.01,99.01,99.01,1
20120701|2012-02-07 01:30,7,99.01,99.01,99,99,3
20120701|2012-02-07 03:00,7,98.9,98.93,98.9,98.93,12
20120701|2012-02-07 03:30,7,99,99,99,99,10
20120701|2012-02-07 04:30,7,98.92,98.92,98.9,98.9,5
20120701|2012-02-07 05:00,7,98.65,98.65,98.51,98.51,15
20120701|2012-02-07 05:30,7,98.55,98.55,98.55,98.55,1
20120701|2012-02-07 06:00,7,98.55,98.55,98.2,98.2,8
20120701|2012-02-07 06:30,7,98.2,98.2,97.75,97.99,24
20120701|2012-02-07 07:00,7,98.06,98.06,98.04,98.05,7
20120701|2012-02-07 07:30,7,98.09,98.4,98.09,98.17,15
20120701|2012-02-07 08:00,7,98.27,98.45,98.2,98.3,17
20120701|2012-02-07 08:30,7,98.06,98.18,97.97,97.97,24
20120701|2012-02-07 09:00,7,97.93,98,97.91,97.91,22
20120701|2012-02-07 09:30,7,97.86,97.96,97.52,97.58,104
20120701|2012-02-07 10:00,7,97.65,98.16,97.56,98.14,93
20120701|2012-02-07 10:30,7,98.2,98.35,98.05,98.07,78
20120701|2012-02-07 11:00,7,97.97,98.2,97.92,98.09,47
20120701|2012-02-07 11:30,7,98.06,98.23,97.88,97.9,83
20120701|2012-02-07 12:00,7,97.86,97.86,97.61,97.61,18
20120701|2012-02-07 12:30,7,97.59,97.62,97.3,97.33,110
20120701|2012-02-07 13:00,7,97.39,97.55,97.23,97.45,205
20120701|2012-02-07 20:00,8,97.45,98,97.45,97.96,103
20120701|2012-02-07 20:30,8,97.94,98,97.94,98,11
20120701|2012-02-07 21:00,8,98,98,98,98,3
20120701|2012-02-07 21:30,8,97.95,97.95,97.95,97.95,4
20120701|2012-02-07 22:30,8,97.95,97.95,97.95,97.95,2
20120701|2012-02-07 23:30,8,97.97,98,97.97,98,29
20120701|2012-02-08 00:00,8,98,98.15,98,98.05,88
20120701|2012-02-08 00:30,8,98.15,98.2,98.1,98.2,56
20120701|2012-02-08 01:00,8,98.2,98.25,98.18,98.25,24
20120701|2012-02-08 02:00,8,98.12,98.12,98.12,98.12,1
20120701|2012-02-08 02:30,8,98.13,98.3,98.12,98.3,19
20120701|2012-02-08 03:00,8,98.3,98.3,98.3,98.3,19
20120701|2012-02-08 03:30,8,98.37,98.4,98.37,98.4,20
20120701|2012-02-08 04:00,8,98.35,98.35,98.32,98.32,4
20120701|2012-02-08 04:30,8,98.3,98.4,98.3,98.4,12
20120701|2012-02-08 05:00,8,98.4,98.45,98.21,98.21,46
20120701|2012-02-08 05:30,8,98.39,98.39,98.39,98.39,1
20120701|2012-02-08 06:30,8,98.22,98.3,98.03,98.3,30
20120701|2012-02-08 07:00,8,98.19,98.19,98,98,25
20120701|2012-02-08 07:30,8,98.4,98.6,98.31,98.55,171
20120701|2012-02-08 08:00,8,98.4,98.41,98.1,98.2,60
20120701|2012-02-08 08:30,8,98.21,98.28,97.8,97.8,124
20120701|2012-02-08 09:00,8,97.99,98.49,97.99,98.25,46
20120701|2012-02-08 09:30,8,98.28,98.28,97.19,97.5,284
20120701|2012-02-08 10:00,8,97.49,97.66,97.45,97.46,78
20120701|2012-02-08 10:30,8,97.4,97.75,97.4,97.5,104
20120701|2012-02-08 11:00,8,97.43,97.46,97.29,97.3,104
20120701|2012-02-08 11:30,8,97.26,97.3,97.01,97.11,98
20120701|2012-02-08 12:00,8,97.02,97.02,96.8,96.85,130
20120701|2012-02-08 12:30,8,96.9,97.14,96.76,97.14,81
20120701|2012-02-08 13:00,8,97.31,97.49,96.76,96.78,103
20120701|2012-02-08 20:00,9,97.5,97.6,97.2,97.6,27
20120701|2012-02-08 20:30,9,97.6,97.67,97.6,97.67,2
20120701|2012-02-08 22:30,9,97.41,97.41,97.41,97.41,8
20120701|2012-02-08 23:00,9,97.41,97.41,97.41,97.41,2
20120701|2012-02-08 23:30,9,97.4,97.4,97.4,97.4,1
20120701|2012-02-09 01:00,9,97.14,97.14,97.14,97.14,2
20120701|2012-02-09 01:30,9,97.1,97.1,97.1,97.1,1
20120701|2012-02-09 03:00,9,96.78,96.78,96.78,96.78,1
20120701|2012-02-09 03:30,9,96.85,96.85,96.85,96.85,2
20120701|2012-02-09 04:00,9,96.74,96.74,96.74,96.74,1
20120701|2012-02-09 04:30,9,96.94,96.94,96.94,96.94,1
20120701|2012-02-09 06:30,9,96.91,96.91,96.91,96.91,2
20120701|2012-02-09 07:00,9,96.97,96.97,96.97,96.97,2
20120701|2012-02-09 07:30,9,96.75,96.75,96.2,96.57,112
20120701|2012-02-09 08:00,9,96.69,96.8,96.58,96.8,16
20120701|2012-02-09 08:30,9,96.78,96.79,96.38,96.42,32
20120701|2012-02-09 09:00,9,96.37,96.39,96.21,96.21,61
20120701|2012-02-09 09:30,9,96.18,96.23,95.75,95.85,262
20120701|2012-02-09 10:00,9,95.79,95.79,95.23,95.23,303
20120701|2012-02-09 10:30,9,95.18,95.25,95,95.05,140
20120701|2012-02-09 11:00,9,95.06,95.06,94.76,94.8,144
20120701|2012-02-09 11:30,9,94.81,94.81,94.63,94.63,90
20120701|2012-02-09 12:00,9,94.6,94.65,94.35,94.35,197
20120701|2012-02-09 12:30,9,94.34,94.34,93.47,93.47,218
20120701|2012-02-09 13:00,9,93.47,93.53,93.3,93.4,91
20120701|2012-02-09 20:00,10,94.45,94.45,94.16,94.35,165
20120701|2012-02-09 20:30,10,94.45,94.6,94.45,94.6,88
20120701|2012-02-09 21:00,10,94.6,94.6,94.54,94.57,31
20120701|2012-02-09 21:30,10,94.6,94.6,94.6,94.6,3
20120701|2012-02-09 23:00,10,94.43,94.6,94.43,94.51,5
20120701|2012-02-09 23:30,10,94.59,94.59,94.5,94.59,81
20120701|2012-02-10 00:00,10,94.59,94.64,94.53,94.64,90
20120701|2012-02-10 00:30,10,94.55,94.71,94.45,94.56,26
20120701|2012-02-10 03:00,10,94.33,94.33,94.2,94.2,31
20120701|2012-02-10 03:30,10,94.08,94.5,94.07,94.48,86
20120701|2012-02-10 04:30,10,94.12,94.12,94.12,94.12,5
20120701|2012-02-10 05:00,10,93.87,93.87,93.45,93.68,35
20120701|2012-02-10 05:30,10,93.45,93.55,93.43,93.5,109
20120701|2012-02-10 06:00,10,93.5,93.5,93.5,93.5,10
20120701|2012-02-10 06:30,10,93.5,93.5,93.5,93.5,20
20120701|2012-02-10 07:00,10,93.53,93.53,93.44,93.44,6
20120701|2012-02-10 07:30,10,93.48,93.48,93.15,93.19,18
20120701|2012-02-10 08:00,10,93.19,93.45,93.1,93.45,79
20120701|2012-02-10 08:30,10,93.55,94.3,93.52,94.1,56
20120701|2012-02-10 09:00,10,93.75,94.07,93.56,94.07,48
20120701|2012-02-10 09:30,10,93.81,94.1,93.46,93.9,190
20120701|2012-02-10 10:00,10,93.9,94,93.5,93.73,151
20120701|2012-02-10 10:30,10,93.64,94.1,93.53,93.54,75
20120701|2012-02-10 11:00,10,93.6,93.78,93.58,93.58,29
20120701|2012-02-10 11:30,10,93.53,93.53,93.33,93.39,129
20120701|2012-02-10 12:00,10,93.34,93.46,93.31,93.37,44
20120701|2012-02-10 12:30,10,93.42,93.45,93.25,93.32,66
20120701|2012-02-10 13:00,10,93.27,93.83,93.19,93.8,409
20120701|2012-02-12 20:00,13,93.28,93.97,93.28,93.8,133
20120701|2012-02-12 20:30,13,93.8,93.8,93.8,93.8,14
20120701|2012-02-12 21:00,13,93.8,93.8,93.8,93.8,19
20120701|2012-02-12 21:30,13,93.9,93.9,93.9,93.9,1
20120701|2012-02-12 22:00,13,94.11,94.2,94.11,94.2,4
20120701|2012-02-12 23:00,13,94.28,94.41,94.28,94.4,8
20120701|2012-02-13 00:00,13,94.4,94.46,94.35,94.35,11
20120701|2012-02-13 00:30,13,94.36,94.48,94.36,94.48,8
20120701|2012-02-13 01:00,13,94.36,94.4,94.36,94.4,2
20120701|2012-02-13 01:30,13,94.3,94.3,94.3,94.3,1
20120701|2012-02-13 02:00,13,94.43,94.85,94.43,94.85,25
20120701|2012-02-13 02:30,13,94.63,94.65,94.61,94.65,5
20120701|2012-02-13 03:30,13,95.04,95.04,95.04,95.04,1
20120701|2012-02-13 04:00,13,94.95,94.95,94.88,94.88,9
20120701|2012-02-13 04:30,13,94.84,95.38,94.84,95.38,54
20120701|2012-02-13 05:00,13,95.4,95.5,95.35,95.4,37
20120701|2012-02-13 05:30,13,95.36,95.37,95.31,95.31,32
20120701|2012-02-13 06:00,13,95.05,95.05,94.88,94.88,12
20120701|2012-02-13 06:30,13,94.88,94.94,94.88,94.94,47
20120701|2012-02-13 07:00,13,94.88,94.88,94.88,94.88,22
20120701|2012-02-13 07:30,13,94.84,94.89,94.8,94.86,29
20120701|2012-02-13 08:00,13,94.93,94.95,94.89,94.89,8
20120701|2012-02-13 08:30,13,94.79,94.79,94.43,94.43,30
20120701|2012-02-13 09:00,13,94.38,94.38,93.81,94,90
20120701|2012-02-13 09:30,13,94,94.07,93.21,94.07,180
20120701|2012-02-13 10:00,13,94.32,94.33,93.97,94.14,113
20120701|2012-02-13 10:30,13,94.22,94.24,94.09,94.11,48
20120701|2012-02-13 11:00,13,94.11,94.11,93.76,93.76,96
20120701|2012-02-13 11:30,13,93.76,93.81,93.75,93.78,18
20120701|2012-02-13 12:00,13,93.76,93.78,93.73,93.73,5
20120701|2012-02-13 12:30,13,93.95,94.22,93.95,94.05,31
20120701|2012-02-13 13:00,13,94.3,94.58,93.88,94.3,81
20120701|2012-02-13 20:00,14,94.13,94.36,94.13,94.36,5
20120701|2012-02-13 20:30,14,94.25,94.27,94.12,94.27,5
20120701|2012-02-13 21:00,14,94.27,94.27,94.27,94.27,1
20120701|2012-02-13 22:00,14,94.27,94.27,94.27,94.27,1
20120701|2012-02-13 23:00,14,94.17,94.17,94.17,94.17,1
20120701|2012-02-13 23:30,14,94.18,94.18,93.91,94.17,24
20120701|2012-02-14 00:00,14,94.12,94.17,94.03,94.1,16
20120701|2012-02-14 01:30,14,94.14,94.14,94.14,94.14,1
20120701|2012-02-14 02:00,14,94.01,94.01,93.4,93.4,70
20120701|2012-02-14 02:30,14,93.5,93.57,93.5,93.57,13
20120701|2012-02-14 03:00,14,93.9,93.97,93.89,93.96,6
20120701|2012-02-14 03:30,14,94.21,94.38,94.21,94.32,13
20120701|2012-02-14 04:30,14,94.38,94.39,94.38,94.39,4
20120701|2012-02-14 05:30,14,94.31,94.41,94.31,94.41,29
20120701|2012-02-14 06:00,14,94.43,94.45,94.37,94.37,21
20120701|2012-02-14 06:30,14,94.37,94.39,94.23,94.25,39
20120701|2012-02-14 07:00,14,93.9,93.9,93.78,93.79,4
20120701|2012-02-14 07:30,14,93.79,93.79,93.58,93.68,17
20120701|2012-02-14 08:00,14,93.66,93.76,93.64,93.76,10
20120701|2012-02-14 08:30,14,93.58,93.58,93.4,93.4,20
20120701|2012-02-14 09:00,14,93.45,93.82,93.43,93.81,74
20120701|2012-02-14 09:30,14,93.85,94.13,93.3,93.3,139
20120701|2012-02-14 10:00,14,93.29,93.35,93.19,93.22,26
20120701|2012-02-14 10:30,14,93.3,93.58,93.26,93.26,29
20120701|2012-02-14 11:00,14,93.29,93.69,93.29,93.69,21
20120701|2012-02-14 11:30,14,93.58,93.71,93.56,93.6,48
20120701|2012-02-14 12:00,14,93.51,93.72,93.51,93.51,36
20120701|2012-02-14 12:30,14,93.55,93.71,93.55,93.7,34
20120701|2012-02-14 13:00,14,93.67,94.09,93.66,93.94,98
20120701|2012-02-14 20:00,15,94.02,94.3,93.98,94.27,55
20120701|2012-02-14 20:30,15,94.22,94.22,94.22,94.22,4
20120701|2012-02-14 21:00,15,94.47,94.47,94.47,94.47,5
20120701|2012-02-14 23:00,15,94.3,94.3,94.3,94.3,3
20120701|2012-02-14 23:30,15,94.4,94.4,94.34,94.34,14
20120701|2012-02-15 00:00,15,94.43,94.43,94.4,94.4,5
20120701|2012-02-15 00:30,15,94.4,94.4,94.03,94.03,23
20120701|2012-02-15 01:30,15,94.07,94.15,94.06,94.15,4
20120701|2012-02-15 02:00,15,94.15,94.15,94.15,94.15,9
20120701|2012-02-15 02:30,15,94.06,94.06,94.06,94.06,1
20120701|2012-02-15 03:00,15,94.15,94.15,94.1,94.1,10
20120701|2012-02-15 03:30,15,94.11,94.15,94.1,94.15,60
20120701|2012-02-15 04:00,15,94.28,94.4,94.28,94.4,15
20120701|2012-02-15 04:30,15,94.41,94.41,94.41,94.41,1
20120701|2012-02-15 05:30,15,94.3,94.3,94.2,94.2,39
20120701|2012-02-15 06:00,15,94.18,94.18,94.18,94.18,1
20120701|2012-02-15 06:30,15,94.06,94.06,94.06,94.06,1
20120701|2012-02-15 07:00,15,94.09,94.09,94.04,94.04,12
20120701|2012-02-15 07:30,15,94.05,94.05,93.67,93.98,11
20120701|2012-02-15 08:00,15,94.08,94.08,93.92,93.93,3
20120701|2012-02-15 08:30,15,93.94,94.19,93.88,94.19,25
20120701|2012-02-15 09:00,15,94.28,94.28,94.1,94.26,56
20120701|2012-02-15 09:30,15,94.39,94.84,94.07,94.84,195
20120701|2012-02-15 10:00,15,94.84,95.45,94.78,95,174
20120701|2012-02-15 10:30,15,95,95.04,94.83,94.98,48
20120701|2012-02-15 11:00,15,95,95.18,94.85,94.85,47
20120701|2012-02-15 11:30,15,94.84,95.2,94.63,94.9,37
20120701|2012-02-15 12:00,15,94.64,94.98,94.47,94.98,22
20120701|2012-02-15 12:30,15,94.62,95.12,94.54,95.06,55
20120701|2012-02-15 13:00,15,95,95.08,94.4,94.63,86
20120701|2012-02-15 20:00,16,93.5,94.23,93.5,94.23,59
20120701|2012-02-15 20:30,16,93.95,94.3,93.77,94.3,11
20120701|2012-02-15 22:00,16,93.98,93.98,93.98,93.98,1
20120701|2012-02-15 23:30,16,93.98,94.02,93.83,94.02,10
20120701|2012-02-16 00:00,16,93.96,93.96,93.8,93.8,3
20120701|2012-02-16 00:30,16,93.8,93.8,93.7,93.7,5
20120701|2012-02-16 01:00,16,93.82,93.82,93.7,93.7,7
20120701|2012-02-16 01:30,16,93.72,93.72,93.65,93.65,20
20120701|2012-02-16 02:00,16,93.72,93.95,93.72,93.94,13
20120701|2012-02-16 03:30,16,94.01,94.09,93.92,93.92,4
20120701|2012-02-16 04:00,16,94,94,94,94,6
20120701|2012-02-16 04:30,16,93.98,94.08,93.98,94.08,14
20120701|2012-02-16 05:00,16,94.12,94.14,94.12,94.14,2
20120701|2012-02-16 05:30,16,94.07,94.14,94.07,94.14,7
20120701|2012-02-16 06:30,16,94.14,94.15,94.14,94.14,21
20120701|2012-02-16 07:30,16,94.6,94.6,94.49,94.5,11
20120701|2012-02-16 08:00,16,94.39,94.45,94.38,94.42,18
20120701|2012-02-16 08:30,16,94.36,94.38,94.2,94.2,15
20120701|2012-02-16 09:00,16,94.25,94.36,94.25,94.34,37
20120701|2012-02-16 09:30,16,94.27,94.5,93.96,94.5,184
20120701|2012-02-16 10:00,16,94.42,94.99,94.42,94.99,163
20120701|2012-02-16 10:30,16,94.99,94.99,94.57,94.57,47
20120701|2012-02-16 11:00,16,94.56,94.56,94.42,94.51,8
20120701|2012-02-16 11:30,16,94.48,94.64,94.45,94.58,24
20120701|2012-02-16 12:00,16,94.64,94.68,94.6,94.6,54
20120701|2012-02-16 12:30,16,94.6,94.89,94.57,94.87,43
20120701|2012-02-16 13:00,16,94.87,95.1,94.63,94.94,194
20120701|2012-02-16 20:00,17,93.98,94.9,93.98,94.9,6
20120701|2012-02-16 20:30,17,94.9,95.05,94.83,95.05,49
20120701|2012-02-16 21:00,17,95.1,95.15,95.04,95.04,26
20120701|2012-02-16 21:30,17,95.15,95.15,95.15,95.15,3
20120701|2012-02-16 23:00,17,95.15,95.15,95.15,95.15,10
20120701|2012-02-16 23:30,17,95.15,95.26,95.15,95.26,36
20120701|2012-02-17 00:00,17,95.16,95.16,95.16,95.16,4
20120701|2012-02-17 00:30,17,95.18,95.21,95.18,95.21,6
20120701|2012-02-17 01:00,17,95.23,95.24,95.23,95.24,6
20120701|2012-02-17 01:30,17,95.3,95.3,95.3,95.3,3
20120701|2012-02-17 02:00,17,95.28,95.29,95.28,95.29,6
20120701|2012-02-17 02:30,17,95.16,95.16,95.16,95.16,5
20120701|2012-02-17 03:00,17,95.3,95.3,95.3,95.3,4
20120701|2012-02-17 04:00,17,95.28,95.28,95.2,95.2,3
20120701|2012-02-17 04:30,17,95.3,95.3,95.3,95.3,24
20120701|2012-02-17 06:00,17,95.15,95.15,95.05,95.07,29
20120701|2012-02-17 06:30,17,95.12,95.12,95.12,95.12,1
20120701|2012-02-17 07:00,17,95.11,95.28,95.04,95.28,9
20120701|2012-02-17 07:30,17,95.06,95.06,95.05,95.05,3
20120701|2012-02-17 08:00,17,94.96,95.28,94.92,95.28,117
20120701|2012-02-17 08:30,17,95.13,95.34,95.13,95.21,35
20120701|2012-02-17 09:00,17,95.08,95.35,94.98,95.35,66
20120701|2012-02-17 09:30,17,95.26,95.3,95.17,95.18,21
20120701|2012-02-17 10:00,17,95.27,95.27,93.81,93.81,293
20120701|2012-02-17 10:30,17,93.81,94.38,93.7,94.15,157
20120701|2012-02-17 11:00,17,94.15,94.34,94.05,94.27,53
20120701|2012-02-17 11:30,17,94.28,94.34,94.22,94.22,22
20120701|2012-02-17 12:00,17,94.25,94.6,94.22,94.53,61
20120701|2012-02-17 12:30,17,94.46,94.56,94.46,94.56,13
20120701|2012-02-17 13:00,17,94.41,94.41,93.6,93.65,530
20120701|2012-02-20 20:00,21,93.91,93.93,93.65,93.65,61
20120701|2012-02-20 20:30,21,93.65,93.7,93.55,93.7,16
20120701|2012-02-20 21:00,21,93.7,93.88,93.7,93.88,40
20120701|2012-02-20 21:30,21,93.94,93.94,93.94,93.94,2
20120701|2012-02-20 22:30,21,94.09,94.09,94.09,94.09,4
20120701|2012-02-20 23:30,21,94.35,94.35,94.35,94.35,2
20120701|2012-02-21 00:00,21,94.35,94.45,94.35,94.45,14
20120701|2012-02-21 00:30,21,94.45,94.56,94.45,94.56,21
20120701|2012-02-21 01:00,21,94.28,94.28,94.28,94.28,5
20120701|2012-02-21 01:30,21,94.37,94.38,94.37,94.38,2
20120701|2012-02-21 02:00,21,94.42,94.42,94.42,94.42,12
20120701|2012-02-21 02:30,21,94.42,94.48,94.42,94.48,7
20120701|2012-02-21 03:00,21,94.5,94.5,94.5,94.5,1
20120701|2012-02-21 03:30,21,94.49,94.5,94.49,94.49,16
20120701|2012-02-21 04:00,21,94.43,94.43,94.17,94.27,33
20120701|2012-02-21 05:00,21,94.37,94.37,94.37,94.37,3
20120701|2012-02-21 05:30,21,94.3,94.3,94.22,94.22,6
20120701|2012-02-21 06:00,21,94.31,94.31,94.17,94.27,12
20120701|2012-02-21 06:30,21,94.27,94.27,94.27,94.27,5
20120701|2012-02-21 07:00,21,94.27,94.3,93.97,93.99,26
20120701|2012-02-21 07:30,21,93.99,94.38,93.99,94.38,21
20120701|2012-02-21 08:00,21,94.48,94.5,94.38,94.43,33
20120701|2012-02-21 08:30,21,94.43,94.46,94.36,94.43,23
20120701|2012-02-21 09:00,21,94.47,94.53,94.39,94.51,57
20120701|2012-02-21 09:30,21,94.51,94.72,94.45,94.49,108
20120701|2012-02-21 10:00,21,94.54,94.7,94.54,94.69,164
20120701|2012-02-21 10:30,21,94.72,94.97,94.72,94.92,161
20120701|2012-02-21 11:00,21,94.93,94.98,94.88,94.9,96
20120701|2012-02-21 11:30,21,94.9,94.9,94.85,94.86,159
20120701|2012-02-21 12:00,21,94.86,94.92,94.85,94.92,95
20120701|2012-02-21 12:30,21,94.94,94.97,94.9,94.94,172
20120701|2012-02-21 13:00,21,94.93,94.93,94.2,94.3,182
20120701|2012-02-21 20:00,22,94.32,94.5,94.3,94.5,13
20120701|2012-02-21 20:30,22,94.5,94.5,94.49,94.5,7
20120701|2012-02-21 21:00,22,94.35,94.49,94.35,94.49,4
20120701|2012-02-21 23:30,22,94.38,94.55,94.38,94.55,5
20120701|2012-02-22 01:00,22,94.35,94.35,94.35,94.35,1
20120701|2012-02-22 01:30,22,94.22,94.36,94.22,94.27,18
20120701|2012-02-22 02:00,22,94.36,94.36,94.36,94.36,2
20120701|2012-02-22 04:30,22,94.61,94.61,94.6,94.6,5
20120701|2012-02-22 05:00,22,94.6,94.6,94.6,94.6,5
20120701|2012-02-22 05:30,22,94.69,94.75,94.69,94.75,2
20120701|2012-02-22 06:00,22,94.58,94.58,94.58,94.58,1
20120701|2012-02-22 06:30,22,94.55,94.64,94.42,94.42,7
20120701|2012-02-22 07:00,22,94.45,94.54,94.17,94.17,6
20120701|2012-02-22 07:30,22,94.01,94.01,93.6,93.98,27
20120701|2012-02-22 08:00,22,93.98,93.98,93.51,93.63,70
20120701|2012-02-22 08:30,22,93.55,93.58,93.41,93.45,97
20120701|2012-02-22 09:00,22,93.45,93.62,93.25,93.25,36
20120701|2012-02-22 09:30,22,93.23,93.27,92.43,92.43,441
20120701|2012-02-22 10:00,22,92.43,92.56,92.26,92.45,141
20120701|2012-02-22 10:30,22,92.52,92.67,92.52,92.55,58
20120701|2012-02-22 11:00,22,92.5,92.52,92.37,92.4,70
20120701|2012-02-22 11:30,22,92.37,92.37,92.03,92.09,172
20120701|2012-02-22 12:00,22,92.06,92.19,91.85,91.93,236
20120701|2012-02-22 12:30,22,91.93,92.11,91.83,92.11,175
20120701|2012-02-22 13:00,22,92.11,92.41,91.82,92.15,178
20120701|2012-02-22 20:00,23,92.8,92.8,91.89,92.04,130
20120701|2012-02-22 20:30,23,92,92.04,91.51,91.76,68
20120701|2012-02-22 21:00,23,91.98,92,91.78,91.97,56
20120701|2012-02-22 21:30,23,92,92,92,92,5
20120701|2012-02-22 22:00,23,92.16,92.17,91.99,92.05,4
20120701|2012-02-22 23:00,23,92.05,92.05,91.99,91.99,8
20120701|2012-02-22 23:30,23,91.89,91.95,91.88,91.92,35
20120701|2012-02-23 00:00,23,91.84,91.92,91.81,91.89,36
20120701|2012-02-23 00:30,23,91.9,91.92,91.9,91.92,11
20120701|2012-02-23 01:30,23,91.89,91.89,91.89,91.89,1
20120701|2012-02-23 02:30,23,91.8,91.94,91.8,91.93,12
20120701|2012-02-23 03:00,23,91.89,91.93,91.87,91.9,17
20120701|2012-02-23 03:30,23,91.79,91.87,91.75,91.83,22
20120701|2012-02-23 04:00,23,91.75,91.79,91.75,91.79,14
20120701|2012-02-23 04:30,23,91.52,91.62,91.52,91.62,2
20120701|2012-02-23 05:00,23,91.65,91.65,91.5,91.5,22
20120701|2012-02-23 05:30,23,91.45,91.45,91.45,91.45,5
20120701|2012-02-23 07:00,23,91.46,91.53,91.45,91.53,17
20120701|2012-02-23 07:30,23,91.57,91.84,91.54,91.58,17
20120701|2012-02-23 08:00,23,91.66,91.66,91.66,91.66,1
20120701|2012-02-23 08:30,23,91.62,91.66,91.05,91.43,146
20120701|2012-02-23 09:00,23,91.34,91.51,91.21,91.51,68
20120701|2012-02-23 09:30,23,91.42,91.44,90.59,90.87,454
20120701|2012-02-23 10:00,23,90.87,90.9,90.56,90.72,149
20120701|2012-02-23 10:30,23,90.7,90.71,90.58,90.61,139
20120701|2012-02-23 11:00,23,90.57,90.68,90.5,90.6,221
20120701|2012-02-23 11:30,23,90.57,90.57,90.29,90.37,113
20120701|2012-02-23 12:00,23,90.35,90.41,90.31,90.33,117
20120701|2012-02-23 12:30,23,90.33,90.5,90.29,90.43,279
20120701|2012-02-23 13:00,23,90.41,90.8,90.32,90.61,172
20120701|2012-02-23 20:00,24,91.01,91.35,90.91,91.02,83
20120701|2012-02-23 20:30,24,91.24,91.24,90.9,90.9,16
20120701|2012-02-23 21:00,24,90.81,90.9,90.81,90.9,4
20120701|2012-02-23 23:00,24,91.07,91.08,90.93,90.93,13
20120701|2012-02-23 23:30,24,91.02,91.16,90.9,90.9,48
20120701|2012-02-24 00:00,24,90.89,90.94,90.71,90.71,21
20120701|2012-02-24 00:30,24,90.86,90.94,90.77,90.8,20
20120701|2012-02-24 01:00,24,90.79,90.86,90.79,90.86,17
20120701|2012-02-24 01:30,24,90.8,90.8,90.8,90.8,15
20120701|2012-02-24 02:30,24,90.73,90.76,90.73,90.76,14
20120701|2012-02-24 03:00,24,90.76,90.76,90.76,90.76,3
20120701|2012-02-24 04:00,24,90.72,90.73,90.72,90.73,5
20120701|2012-02-24 04:30,24,90.73,90.76,90.7,90.76,32
20120701|2012-02-24 05:00,24,90.71,90.76,90.71,90.71,28
20120701|2012-02-24 05:30,24,90.59,90.62,90.59,90.62,11
20120701|2012-02-24 06:00,24,90.62,90.62,90.61,90.61,18
20120701|2012-02-24 06:30,24,90.59,90.62,90.59,90.61,12
20120701|2012-02-24 07:00,24,90.61,90.62,90.52,90.52,39
20120701|2012-02-24 07:30,24,90.55,90.68,90.52,90.61,145
20120701|2012-02-24 08:00,24,90.61,91.01,90.56,90.86,233
20120701|2012-02-24 08:30,24,90.8,90.86,90.41,90.46,44
20120701|2012-02-24 09:00,24,90.45,90.5,90.32,90.32,119
20120701|2012-02-24 09:30,24,90.34,90.93,90.34,90.73,277
20120701|2012-02-24 10:00,24,90.73,90.9,90.66,90.9,196
20120701|2012-02-24 10:30,24,90.9,90.97,90.84,90.95,31
20120701|2012-02-24 11:00,24,90.98,91.28,90.98,91.25,250
20120701|2012-02-24 11:30,24,91.24,91.54,91.2,91.54,193
20120701|2012-02-24 12:00,24,91.44,91.65,91.43,91.65,69
20120701|2012-02-24 12:30,24,91.59,91.77,91.44,91.77,106
20120701|2012-02-24 13:00,24,91.77,91.89,91.3,91.89,137
20120701|2012-02-26 20:00,27,91.89,92.1,91.67,91.67,75
20120701|2012-02-26 20:30,27,91.66,91.7,91.63,91.67,21
20120701|2012-02-26 21:00,27,91.67,91.67,91.65,91.67,28
20120701|2012-02-26 23:30,27,91.79,92.05,91.79,92.05,20
20120701|2012-02-27 00:00,27,92.06,92.15,92.06,92.15,16
20120701|2012-02-27 00:30,27,92.12,92.19,92.12,92.16,10
20120701|2012-02-27 01:00,27,92.16,92.16,92.1,92.1,4
20120701|2012-02-27 01:30,27,92.18,92.18,92.18,92.18,1
20120701|2012-02-27 02:30,27,92.11,92.11,91.9,91.9,18
20120701|2012-02-27 03:00,27,91.9,91.9,91.65,91.65,10
20120701|2012-02-27 03:30,27,92.03,92.03,92.03,92.03,1
20120701|2012-02-27 04:00,27,91.84,91.84,91.84,91.84,1
20120701|2012-02-27 04:30,27,91.88,91.88,91.88,91.88,3
20120701|2012-02-27 05:00,27,91.88,91.88,91.88,91.88,12
20120701|2012-02-27 06:00,27,92,92,91.95,91.95,6
20120701|2012-02-27 06:30,27,91.93,92.17,91.93,92.17,14
20120701|2012-02-27 07:00,27,91.88,91.88,91.88,91.88,1
20120701|2012-02-27 07:30,27,91.95,91.95,91.65,91.65,29
20120701|2012-02-27 08:00,27,91.65,91.68,91.62,91.68,8
20120701|2012-02-27 08:30,27,91.6,91.92,91.56,91.92,16
20120701|2012-02-27 09:00,27,91.93,92.5,91.75,91.92,81
20120701|2012-02-27 09:30,27,92.07,92.19,91.07,91.42,374
20120701|2012-02-27 10:00,27,91.54,91.74,91.54,91.56,30
20120701|2012-02-27 10:30,27,91.6,91.6,91.4,91.41,40
20120701|2012-02-27 11:00,27,91.42,91.43,91.28,91.31,52
20120701|2012-02-27 11:30,27,91.4,91.52,91.31,91.4,86
20120701|2012-02-27 12:00,27,91.4,91.6,91.4,91.4,121
20120701|2012-02-27 12:30,27,91.39,91.53,91.28,91.53,11
20120701|2012-02-27 13:00,27,91.38,92.16,91.2,92.16,170
20120701|2012-02-27 20:00,28,91.8,92.35,91.8,92.35,14
20120701|2012-02-27 20:30,28,92.22,92.28,92.08,92.08,4
20120701|2012-02-27 23:00,28,92.2,92.2,92.2,92.2,3
20120701|2012-02-27 23:30,28,92.09,92.13,92.09,92.13,2
20120701|2012-02-28 00:00,28,92.25,92.25,92.25,92.25,3
20120701|2012-02-28 01:00,28,92.49,92.49,92.49,92.49,7
20120701|2012-02-28 01:30,28,92.49,92.51,92.49,92.51,6
20120701|2012-02-28 02:00,28,92.5,93.83,92.5,92.86,22
20120701|2012-02-28 02:30,28,93.29,93.55,93.19,93.32,9
20120701|2012-02-28 03:00,28,93.34,93.5,93.29,93.5,18
20120701|2012-02-28 03:30,28,93.49,93.5,93.29,93.29,23
20120701|2012-02-28 04:00,28,93.22,93.22,93.22,93.22,3
20120701|2012-02-28 04:30,28,93.1,93.1,93,93,6
20120701|2012-02-28 05:00,28,93.13,93.24,93.13,93.24,22
20120701|2012-02-28 06:00,28,93.09,93.09,93.09,93.09,1
20120701|2012-02-28 06:30,28,93.04,93.04,92.83,92.91,21
20120701|2012-02-28 07:00,28,92.91,92.98,92.6,92.6,15
20120701|2012-02-28 07:30,28,92.65,92.8,92.6,92.8,63
20120701|2012-02-28 08:00,28,92.76,92.93,92.74,92.86,58
20120701|2012-02-28 08:30,28,92.81,92.81,92.6,92.65,24
20120701|2012-02-28 09:00,28,92.7,92.7,92.05,92.27,124
20120701|2012-02-28 09:30,28,92.45,92.93,92.25,92.92,244
20120701|2012-02-28 10:00,28,92.92,92.98,92.74,92.85,150
20120701|2012-02-28 10:30,28,93,93,92.7,92.7,81
20120701|2012-02-28 11:00,28,92.7,93,92.62,92.86,76
20120701|2012-02-28 11:30,28,92.93,93,92.83,92.97,84
20120701|2012-02-28 12:00,28,92.97,93.06,92.96,93.06,139
20120701|2012-02-28 12:30,28,93.06,93.12,93.05,93.08,149
20120701|2012-02-28 13:00,28,93.15,93.39,93.15,93.37,242
20120701|2012-02-28 20:00,29,93.31,93.31,93.02,93.12,42
20120701|2012-02-28 20:30,29,93.12,93.18,93.07,93.15,62
20120701|2012-02-29 00:00,29,93.23,93.3,93.23,93.3,8
20120701|2012-02-29 00:30,29,93.3,93.3,93.3,93.3,5
20120701|2012-02-29 01:00,29,93.28,93.28,93.23,93.23,8
20120701|2012-02-29 01:30,29,93.2,93.23,93.2,93.2,13
20120701|2012-02-29 02:30,29,93.18,93.18,93.07,93.07,6
20120701|2012-02-29 03:00,29,93.03,93.11,93.03,93.11,3
20120701|2012-02-29 03:30,29,93.15,93.15,93.12,93.15,14
20120701|2012-02-29 04:00,29,93.23,93.31,93.23,93.31,2
20120701|2012-02-29 04:30,29,93.34,93.38,93.1,93.32,25
20120701|2012-02-29 05:00,29,93.12,93.12,93.1,93.1,2
20120701|2012-02-29 05:30,29,93.05,93.09,93.04,93.07,35
20120701|2012-02-29 06:00,29,93.08,93.09,93.04,93.08,11
20120701|2012-02-29 07:00,29,93.03,93.07,92.8,92.86,130
20120701|2012-02-29 07:30,29,92.87,92.87,92.67,92.67,60
20120701|2012-02-29 08:00,29,92.68,92.93,92.66,92.86,64
20120701|2012-02-29 08:30,29,92.91,93.21,92.9,93.21,16
20120701|2012-02-29 09:00,29,93.24,93.24,92.97,93.07,31
20120701|2012-02-29 09:30,29,92.97,92.99,92.65,92.84,77
20120701|2012-02-29 10:00,29,92.89,92.94,92.82,92.9,41
20120701|2012-02-29 10:30,29,92.87,93.02,92.78,93.02,76
20120701|2012-02-29 11:00,29,92.94,93.01,92.86,92.91,55
20120701|2012-02-29 11:30,29,92.91,92.91,92.3,92.45,269
20120701|2012-02-29 12:00,29,92.45,92.47,91.23,91.86,242
20120701|2012-02-29 12:30,29,91.82,91.92,91.33,91.33,96
20120701|2012-02-29 13:00,29,91.34,91.94,91.23,91.82,249
20120701|2012-02-29 20:00,1,92.11,92.76,92.09,92.5,37
20120701|2012-02-29 20:30,1,92.56,92.56,92.5,92.5,14
20120701|2012-02-29 21:00,1,92.5,92.5,92.35,92.35,21
20120701|2012-02-29 21:30,1,92.3,92.3,92.28,92.28,16
20120701|2012-02-29 22:00,1,92.25,92.25,92.22,92.22,2
20120701|2012-02-29 23:30,1,92.4,92.4,92.4,92.4,18
20120701|2012-03-01 00:00,1,92.43,92.43,92.42,92.42,3
20120701|2012-03-01 00:30,1,92.4,92.4,92.35,92.35,6
20120701|2012-03-01 01:30,1,92.37,92.7,92.37,92.7,56
20120701|2012-03-01 02:00,1,92.7,92.7,92.59,92.59,14
20120701|2012-03-01 02:30,1,92.69,92.7,92.57,92.65,24
20120701|2012-03-01 03:00,1,92.63,92.63,92.45,92.45,12
20120701|2012-03-01 04:00,1,92.42,92.42,92.42,92.42,1
20120701|2012-03-01 04:30,1,92.53,92.6,92.36,92.36,14
20120701|2012-03-01 05:00,1,92.41,92.41,92.37,92.37,8
20120701|2012-03-01 05:30,1,92.13,92.14,92,92.1,25
20120701|2012-03-01 06:00,1,92.13,92.13,92.12,92.12,4
20120701|2012-03-01 06:30,1,91.93,91.93,91.93,91.93,10
20120701|2012-03-01 07:00,1,91.8,91.8,91.5,91.77,53
20120701|2012-03-01 07:30,1,91.7,91.75,91.55,91.55,25
20120701|2012-03-01 08:00,1,91.5,91.55,91.17,91.28,114
20120701|2012-03-01 08:30,1,91.28,91.3,90.9,90.96,195
20120701|2012-03-01 09:00,1,90.95,91.93,90.9,91.93,123
20120701|2012-03-01 09:30,1,91.88,92.07,91.37,91.4,178
20120701|2012-03-01 10:00,1,91.25,91.31,90.83,90.98,98
20120701|2012-03-01 10:30,1,91.02,91.27,90.99,91.27,45
20120701|2012-03-01 11:00,1,91.3,91.41,91.12,91.35,48
20120701|2012-03-01 11:30,1,91.31,91.41,91.25,91.26,43
20120701|2012-03-01 12:00,1,91.25,91.65,91.1,91.31,117
20120701|2012-03-01 12:30,1,91.29,91.36,90.93,90.99,67
20120701|2012-03-01 13:00,1,90.95,91.45,90.84,91.32,250
20120701|2012-03-01 20:00,2,91.1,91.66,91.1,91.55,12
20120701|2012-03-01 20:30,2,91.54,91.58,91.54,91.57,11
20120701|2012-03-01 21:00,2,91.45,91.45,91.45,91.45,12
20120701|2012-03-01 22:00,2,91.45,91.45,91.43,91.43,5
20120701|2012-03-01 22:30,2,91.45,91.45,91.45,91.45,7
20120701|2012-03-01 23:30,2,91.47,91.47,91.47,91.47,2
20120701|2012-03-02 00:30,2,91.41,91.41,91.41,91.41,7
20120701|2012-03-02 01:00,2,91.41,91.41,91.3,91.37,9
20120701|2012-03-02 01:30,2,91.32,91.32,91.32,91.32,9
20120701|2012-03-02 02:00,2,91.32,91.32,91.32,91.32,2
20120701|2012-03-02 03:00,2,90.96,90.96,90.96,90.96,1
20120701|2012-03-02 04:00,2,90.87,90.87,90.84,90.87,7
20120701|2012-03-02 04:30,2,90.87,90.87,90.61,90.61,71
20120701|2012-03-02 05:00,2,90.6,90.78,90.6,90.78,22
20120701|2012-03-02 05:30,2,90.74,90.79,90.6,90.79,33
20120701|2012-03-02 06:00,2,90.51,90.57,90.51,90.57,4
20120701|2012-03-02 06:30,2,90.55,90.61,90.55,90.61,13
20120701|2012-03-02 07:00,2,90.53,90.58,90.53,90.58,21
20120701|2012-03-02 07:30,2,90.7,90.9,90.53,90.79,71
20120701|2012-03-02 08:00,2,90.79,91.12,90.79,90.99,70
20120701|2012-03-02 08:30,2,90.97,91.11,90.83,90.83,38
20120701|2012-03-02 09:00,2,90.8,90.87,90.72,90.79,88
20120701|2012-03-02 09:30,2,90.71,90.71,90,90.01,593
20120701|2012-03-02 10:00,2,90.01,90.1,89.58,89.65,486
20120701|2012-03-02 10:30,2,89.65,89.75,89.45,89.46,145
20120701|2012-03-02 11:00,2,89.43,89.58,89.43,89.5,40
20120701|2012-03-02 11:30,2,89.57,89.57,89.28,89.28,80
20120701|2012-03-02 12:00,2,89.34,89.52,89.21,89.52,150
20120701|2012-03-02 12:30,2,89.48,89.59,89.25,89.53,111
20120701|2012-03-02 13:00,2,89.54,89.9,89.42,89.81,329
20120701|2012-03-04 20:00,5,90.42,90.43,90,90.26,40
20120701|2012-03-04 20:30,5,90.3,90.39,90.18,90.39,93
20120701|2012-03-04 21:00,5,90.4,90.48,90.4,90.48,100
20120701|2012-03-04 21:30,5,90.48,93.11,90.48,93.11,525
20120701|2012-03-04 22:00,5,93.17,93.22,92.51,92.6,81
20120701|2012-03-04 22:30,5,92.6,92.6,92.3,92.3,34
20120701|2012-03-04 23:00,5,92.64,92.95,92.43,92.95,45
20120701|2012-03-04 23:30,5,92.94,93.15,90.93,93.15,155
20120701|2012-03-05 00:00,5,93.18,93.24,93.11,93.24,39
20120701|2012-03-05 00:30,5,93.39,93.45,92.71,93.4,81
20120701|2012-03-05 01:00,5,93.35,93.35,93.04,93.04,26
20120701|2012-03-05 01:30,5,93.04,93.04,93.04,93.04,2
20120701|2012-03-05 02:00,5,93.15,93.15,93.03,93.03,15
20120701|2012-03-05 02:30,5,93.13,93.3,93.13,93.25,41
20120701|2012-03-05 03:00,5,93.22,93.29,93.17,93.17,7
20120701|2012-03-05 03:30,5,93.15,93.35,93.15,93.35,8
20120701|2012-03-05 04:00,5,93.35,93.55,93.35,93.44,153
20120701|2012-03-05 04:30,5,93.49,93.59,93.49,93.59,135
20120701|2012-03-05 05:00,5,93.59,93.59,93.59,93.59,36
20120701|2012-03-05 06:00,5,93.59,93.59,93.59,93.59,36
20120701|2012-03-05 06:30,5,93.59,93.59,93.59,93.59,1
20120701|2012-03-05 07:00,5,93.59,93.59,93.59,93.59,62
20120701|2012-03-05 07:30,5,93.59,93.59,93.59,93.59,33
20120701|2012-03-05 10:30,5,93.59,93.59,93.59,93.59,1
20120701|2012-03-05 13:00,5,93.59,93.59,93.59,93.59,18
20120701|2012-03-05 20:00,6,95,95.12,94.18,94.37,399
20120701|2012-03-05 20:30,6,94.46,94.55,94.14,94.2,31
20120701|2012-03-05 21:00,6,94.2,94.6,94.2,94.38,99
20120701|2012-03-05 21:30,6,94.32,94.58,94.24,94.58,71
20120701|2012-03-05 22:00,6,94.58,94.59,94.47,94.47,19
20120701|2012-03-05 22:30,6,94.6,94.7,94.6,94.7,28
20120701|2012-03-05 23:00,6,94.59,94.6,94.59,94.6,11
20120701|2012-03-05 23:30,6,94.53,94.53,94.01,94.24,62
20120701|2012-03-06 00:00,6,94.24,94.38,94.24,94.38,75
20120701|2012-03-06 00:30,6,94.41,94.8,94.38,94.8,117
20120701|2012-03-06 01:00,6,94.76,94.76,94.18,94.18,60
20120701|2012-03-06 01:30,6,94.5,94.79,94.5,94.61,23
20120701|2012-03-06 02:00,6,94.74,94.74,94.74,94.74,5
20120701|2012-03-06 02:30,6,94.77,94.79,94.66,94.71,127
20120701|2012-03-06 03:00,6,94.71,94.71,94.19,94.2,62
20120701|2012-03-06 03:30,6,94.2,94.29,94.04,94.2,149
20120701|2012-03-06 04:00,6,94.28,94.28,94.27,94.28,17
20120701|2012-03-06 04:30,6,94.24,94.5,94.24,94.33,108
20120701|2012-03-06 05:00,6,94.17,94.18,94.13,94.13,26
20120701|2012-03-06 05:30,6,94.12,94.15,93.5,93.5,68
20120701|2012-03-06 06:00,6,93.5,93.75,93.5,93.52,40
20120701|2012-03-06 06:30,6,93.51,93.51,93.27,93.34,39
20120701|2012-03-06 07:00,6,93.6,93.6,93.5,93.5,8
20120701|2012-03-06 07:30,6,93.45,93.6,93.06,93.26,96
20120701|2012-03-06 08:00,6,93.1,93.45,93.1,93.2,52
20120701|2012-03-06 08:30,6,93.2,93.43,93.12,93.22,116
20120701|2012-03-06 09:00,6,93.2,93.25,92.07,92.45,221
20120701|2012-03-06 09:30,6,92.34,93.05,91.94,92,768
20120701|2012-03-06 10:00,6,92,93,92,92.78,362
20120701|2012-03-06 10:30,6,92.9,92.9,92.43,92.73,99
20120701|2012-03-06 11:00,6,92.76,92.76,92.33,92.4,63
20120701|2012-03-06 11:30,6,92.4,92.84,92.36,92.55,195
20120701|2012-03-06 12:00,6,92.5,92.95,92.5,92.9,116
20120701|2012-03-06 12:30,6,92.95,93.25,92.8,92.96,328
20120701|2012-03-06 13:00,6,93.14,93.14,92,92,271
20120701|2012-03-06 20:00,7,92.45,92.45,92.1,92.25,15
20120701|2012-03-06 20:30,7,92.29,92.29,92,92,6
20120701|2012-03-06 21:00,7,92.12,92.25,92.12,92.15,14
20120701|2012-03-06 21:30,7,92.09,92.22,92.09,92.22,3
20120701|2012-03-06 22:00,7,92.05,92.05,92.02,92.02,2
20120701|2012-03-06 23:00,7,91.89,91.89,91.89,91.89,2
20120701|2012-03-06 23:30,7,92,92.06,92,92.06,3
20120701|2012-03-07 00:00,7,92.08,92.08,91.77,91.87,13
20120701|2012-03-07 00:30,7,91.76,91.76,91.74,91.75,10
20120701|2012-03-07 01:00,7,91.78,91.78,90.96,90.96,36
20120701|2012-03-07 01:30,7,91.21,91.21,90.89,90.89,31
20120701|2012-03-07 02:00,7,90.88,91.14,90.88,91,21
20120701|2012-03-07 02:30,7,91,91.1,90.98,91,38
20120701|2012-03-07 03:00,7,91,91,90.84,90.84,47
20120701|2012-03-07 03:30,7,90.95,91.3,90.95,91.17,108
20120701|2012-03-07 04:00,7,91.3,91.41,91.23,91.23,10
20120701|2012-03-07 04:30,7,91.5,91.5,91.28,91.28,11
20120701|2012-03-07 05:00,7,91.28,91.3,91.28,91.3,36
20120701|2012-03-07 05:30,7,91.18,91.46,91.18,91.46,5
20120701|2012-03-07 06:00,7,91.4,91.5,91.39,91.46,23
20120701|2012-03-07 07:00,7,91.27,91.27,91.05,91.17,17
20120701|2012-03-07 07:30,7,91.1,91.73,91.1,91.5,105
20120701|2012-03-07 08:00,7,91.5,91.69,91.5,91.61,45
20120701|2012-03-07 08:30,7,91.57,91.67,91.5,91.65,79
20120701|2012-03-07 09:00,7,91.61,91.78,91.5,91.78,73
20120701|2012-03-07 09:30,7,91.74,92.45,91.6,92,249
20120701|2012-03-07 10:00,7,92.07,92.09,91.45,91.63,189
20120701|2012-03-07 10:30,7,91.64,91.7,91.31,91.41,278
20120701|2012-03-07 11:00,7,91.42,91.9,91.3,91.43,87
20120701|2012-03-07 11:30,7,91.38,91.38,91,91.03,175
20120701|2012-03-07 12:00,7,91.05,91.27,91,91.2,72
20120701|2012-03-07 12:30,7,91.09,91.23,91.01,91.08,88
20120701|2012-03-07 13:00,7,91.08,91.34,91.04,91.2,255
20120701|2012-03-07 20:00,8,91.5,91.5,91.35,91.35,11
20120701|2012-03-07 20:30,8,91.5,91.5,91.49,91.49,2
20120701|2012-03-07 21:00,8,91.42,91.43,91,91.27,81
20120701|2012-03-07 21:30,8,91.27,91.3,91.27,91.3,3
20120701|2012-03-07 22:00,8,91.39,91.4,91.39,91.4,2
20120701|2012-03-07 23:00,8,91.35,91.35,91.35,91.35,1
20120701|2012-03-07 23:30,8,91.46,91.46,91.45,91.45,8
20120701|2012-03-08 00:00,8,91.48,91.48,91.48,91.48,1
20120701|2012-03-08 00:30,8,91.46,91.46,91.46,91.46,2
20120701|2012-03-08 01:00,8,91.48,91.48,91.47,91.48,15
20120701|2012-03-08 01:30,8,91.47,91.47,91.46,91.46,3
20120701|2012-03-08 02:00,8,91.38,91.4,91.38,91.4,6
20120701|2012-03-08 02:30,8,91.4,91.43,91.4,91.43,32
20120701|2012-03-08 03:00,8,91.42,91.53,91.41,91.53,41
20120701|2012-03-08 03:30,8,91.53,91.78,91.53,91.78,70
20120701|2012-03-08 04:00,8,91.78,91.89,91.78,91.89,39
20120701|2012-03-08 04:30,8,91.75,91.79,91.67,91.79,4
20120701|2012-03-08 05:30,8,91.8,91.8,91.75,91.75,16
20120701|2012-03-08 06:00,8,91.7,91.8,91.68,91.75,15
20120701|2012-03-08 06:30,8,91.57,91.57,91.5,91.5,22
20120701|2012-03-08 07:00,8,91.7,91.7,91.6,91.6,54
20120701|2012-03-08 07:30,8,91.68,91.86,91.68,91.7,52
20120701|2012-03-08 08:00,8,91.67,91.71,91.45,91.46,40
20120701|2012-03-08 08:30,8,91.55,91.95,91.55,91.82,237
20120701|2012-03-08 09:00,8,91.89,92,91.77,91.94,170
20120701|2012-03-08 09:30,8,91.94,91.94,91,91.31,200
20120701|2012-03-08 10:00,8,91.32,91.32,91.02,91.07,100
20120701|2012-03-08 10:30,8,91,91.11,90.75,90.93,90
20120701|2012-03-08 11:00,8,90.82,90.99,90.69,90.8,85
20120701|2012-03-08 11:30,8,90.76,90.99,90.49,90.9,158
20120701|2012-03-08 12:00,8,90.9,91.2,90.75,91.02,98
20120701|2012-03-08 12:30,8,91.02,91.09,90.55,90.76,114
20120701|2012-03-08 13:00,8,90.79,90.89,90.45,90.55,203
20120701|2012-03-08 20:00,9,90.8,90.85,90.7,90.8,46
20120701|2012-03-08 20:30,9,90.83,91,90.83,90.87,70
20120701|2012-03-08 21:00,9,91,91,91,91,4
20120701|2012-03-08 21:30,9,91,91,91,91,1
20120701|2012-03-08 23:00,9,91,91.04,91,91.04,13
20120701|2012-03-08 23:30,9,91.04,91.17,90.99,91.15,65
20120701|2012-03-09 00:00,9,91.16,91.2,91.15,91.2,12
20120701|2012-03-09 00:30,9,91.15,91.24,91.04,91.24,32
20120701|2012-03-09 01:00,9,91.14,91.26,91.14,91.26,22
20120701|2012-03-09 01:30,9,91.16,91.36,91.16,91.31,55
20120701|2012-03-09 02:00,9,91.31,91.35,91.23,91.3,90
20120701|2012-03-09 02:30,9,91.3,91.34,90.97,91.2,48
20120701|2012-03-09 03:00,9,91.2,91.24,91.15,91.16,18
20120701|2012-03-09 03:30,9,91.08,91.08,90.96,90.97,12
20120701|2012-03-09 04:00,9,90.97,90.97,90.88,90.9,13
20120701|2012-03-09 04:30,9,90.89,90.95,90.81,90.95,19
20120701|2012-03-09 05:00,9,90.9,90.9,90.85,90.9,19
20120701|2012-03-09 05:30,9,90.85,90.9,90.84,90.84,8
20120701|2012-03-09 06:00,9,90.8,90.9,90.68,90.9,42
20120701|2012-03-09 06:30,9,90.9,90.92,90.88,90.89,23
20120701|2012-03-09 07:00,9,90.88,90.88,90.84,90.84,5
20120701|2012-03-09 07:30,9,90.74,90.74,89.38,89.78,299
20120701|2012-03-09 08:00,9,89.82,89.87,89.35,89.68,220
20120701|2012-03-09 08:30,9,89.68,89.85,89.49,89.69,99
20120701|2012-03-09 09:00,9,89.67,90.3,89.67,90.18,150
20120701|2012-03-09 09:30,9,90.11,91.25,90.04,91.16,490
20120701|2012-03-09 10:00,9,91.2,91.44,90.82,91.06,414
20120701|2012-03-09 10:30,9,91.01,91.01,90.68,90.73,43
20120701|2012-03-09 11:00,9,90.74,90.74,90.31,90.35,52
20120701|2012-03-09 11:30,9,90.4,90.42,90.11,90.11,71
20120701|2012-03-09 12:00,9,90.18,90.33,90.11,90.18,64
20120701|2012-03-09 12:30,9,90.16,90.44,90.16,90.38,78
20120701|2012-03-09 13:00,9,90.24,90.27,89.49,89.69,591
20120701|2012-03-11 20:00,12,88.05,89.5,88.05,89.3,223
20120701|2012-03-11 20:30,12,89.39,89.74,89.3,89.3,53
20120701|2012-03-11 21:00,12,89.26,89.4,89.2,89.4,30
20120701|2012-03-11 21:30,12,89.25,89.25,89.2,89.2,4
20120701|2012-03-11 22:00,12,89.4,89.4,89.4,89.4,2
20120701|2012-03-11 22:30,12,89.3,89.3,89.3,89.3,3
20120701|2012-03-11 23:00,12,89.39,89.43,89.3,89.3,12
20120701|2012-03-12 00:30,12,89.25,89.25,89,89.12,18
20120701|2012-03-12 01:00,12,89.28,89.28,89.26,89.26,2
20120701|2012-03-12 01:30,12,89.26,89.26,89.12,89.13,5
20120701|2012-03-12 02:00,12,89.23,89.23,89.18,89.2,15
20120701|2012-03-12 02:30,12,89.2,89.2,89.2,89.2,8
20120701|2012-03-12 03:00,12,89.2,89.58,89.2,89.58,103
20120701|2012-03-12 03:30,12,89.48,89.56,89.48,89.55,35
20120701|2012-03-12 04:00,12,89.54,89.55,89.54,89.55,9
20120701|2012-03-12 04:30,12,89.55,90,89.55,89.91,32
20120701|2012-03-12 05:00,12,89.91,89.98,89.91,89.98,2
20120701|2012-03-12 05:30,12,89.96,89.96,89.85,89.91,9
20120701|2012-03-12 06:00,12,89.85,89.85,89.71,89.71,9
20120701|2012-03-12 06:30,12,89.5,89.5,89.5,89.5,1
20120701|2012-03-12 07:00,12,89.55,89.55,89.37,89.42,26
20120701|2012-03-12 07:30,12,89.42,89.42,89.12,89.12,33
20120701|2012-03-12 08:00,12,89.13,89.24,89.09,89.11,10
20120701|2012-03-12 08:30,12,89.1,89.25,88.87,88.89,59
20120701|2012-03-12 09:00,12,88.9,89.19,88.05,88.52,170
20120701|2012-03-12 09:30,12,88.36,88.95,88.14,88.6,335
20120701|2012-03-12 10:00,12,88.58,89.33,88.58,89.33,107
20120701|2012-03-12 10:30,12,89.33,89.7,89.03,89.28,130
20120701|2012-03-12 11:00,12,89.28,89.3,89,89,134
20120701|2012-03-12 11:30,12,88.95,89.14,88.95,89.09,91
20120701|2012-03-12 12:00,12,89.07,89.09,88.89,88.97,106
20120701|2012-03-12 12:30,12,88.96,89.14,88.75,88.89,153
20120701|2012-03-12 13:00,12,88.82,89,88.61,88.81,432
20120701|2012-03-12 20:00,13,88.92,89.05,88.91,88.93,11
20120701|2012-03-12 20:30,13,88.93,88.93,88.89,88.92,13
20120701|2012-03-12 21:30,13,89.2,89.23,89.19,89.19,6
20120701|2012-03-12 22:00,13,89.18,89.19,89.1,89.19,6
20120701|2012-03-12 22:30,13,89.14,89.14,89.14,89.14,1
20120701|2012-03-12 23:30,13,89.19,89.19,89.19,89.19,5
20120701|2012-03-13 00:00,13,89.3,89.3,89.3,89.3,1
20120701|2012-03-13 00:30,13,89.33,89.35,89.33,89.35,8
20120701|2012-03-13 01:00,13,89.35,89.4,89.35,89.4,3
20120701|2012-03-13 01:30,13,89.4,89.4,89.32,89.32,2
20120701|2012-03-13 03:30,13,89.4,89.4,89.38,89.38,6
20120701|2012-03-13 04:00,13,89.42,89.42,89.38,89.42,12
20120701|2012-03-13 04:30,13,89.42,89.48,89.42,89.47,37
20120701|2012-03-13 05:00,13,89.57,89.61,89.44,89.5,22
20120701|2012-03-13 05:30,13,89.6,89.61,89.52,89.52,19
20120701|2012-03-13 06:00,13,89.52,89.56,89.52,89.56,6
20120701|2012-03-13 06:30,13,89.65,89.65,89.58,89.58,15
20120701|2012-03-13 07:00,13,89.5,89.51,89.45,89.45,41
20120701|2012-03-13 07:30,13,89.45,89.45,88.97,89.04,65
20120701|2012-03-13 08:00,13,89.22,89.23,89.04,89.09,67
20120701|2012-03-13 08:30,13,89.09,89.09,89.05,89.07,16
20120701|2012-03-13 09:00,13,89.05,89.46,89,89.26,23
20120701|2012-03-13 09:30,13,89.17,89.48,89.08,89.34,126
20120701|2012-03-13 10:00,13,89.34,89.47,89.15,89.46,96
20120701|2012-03-13 10:30,13,89.48,89.55,89.3,89.4,114
20120701|2012-03-13 11:00,13,89.37,89.49,89.27,89.27,143
20120701|2012-03-13 11:30,13,89.25,89.25,89.1,89.15,64
20120701|2012-03-13 12:00,13,89.12,89.25,89.1,89.25,28
20120701|2012-03-13 12:30,13,89.15,89.17,89.09,89.1,25
20120701|2012-03-13 13:00,13,89,89.25,88.75,88.75,392
20120701|2012-03-13 20:00,14,88.85,89.28,88.85,89.25,24
20120701|2012-03-13 20:30,14,89.25,89.25,89.18,89.18,12
20120701|2012-03-13 21:00,14,89,89,89,89,6
20120701|2012-03-13 21:30,14,88.97,89,88.85,89,31
20120701|2012-03-13 22:00,14,88.93,88.93,88.93,88.93,8
20120701|2012-03-13 22:30,14,89.01,89.01,89.01,89.01,2
20120701|2012-03-13 23:30,14,89.06,89.06,89.06,89.06,1
20120701|2012-03-14 00:30,14,88.88,88.88,88.73,88.73,27
20120701|2012-03-14 01:00,14,88.85,88.85,88.65,88.65,18
20120701|2012-03-14 01:30,14,88.65,88.65,88.65,88.65,5
20120701|2012-03-14 02:00,14,88.85,88.85,88.85,88.85,1
20120701|2012-03-14 02:30,14,88.69,88.69,88.69,88.69,1
20120701|2012-03-14 03:00,14,88.62,88.63,88.62,88.63,6
20120701|2012-03-14 03:30,14,88.58,88.58,88.58,88.58,1
20120701|2012-03-14 04:00,14,88.59,88.6,88.54,88.6,25
20120701|2012-03-14 04:30,14,88.61,88.61,88.54,88.54,7
20120701|2012-03-14 05:00,14,88.54,88.67,88.52,88.52,23
20120701|2012-03-14 05:30,14,88.56,88.56,88.56,88.56,1
20120701|2012-03-14 06:00,14,88.57,88.61,88.57,88.61,10
20120701|2012-03-14 06:30,14,88.61,88.61,88.55,88.55,8
20120701|2012-03-14 07:00,14,88.63,88.63,88.5,88.5,17
20120701|2012-03-14 07:30,14,88.5,88.5,88.4,88.4,45
20120701|2012-03-14 08:00,14,88.4,88.85,88.34,88.35,61
20120701|2012-03-14 08:30,14,88.52,88.52,88.52,88.52,5
20120701|2012-03-14 09:00,14,88.43,88.57,88.43,88.56,19
20120701|2012-03-14 09:30,14,88.65,88.75,88.28,88.28,124
20120701|2012-03-14 10:00,14,88.27,88.31,88.07,88.13,68
20120701|2012-03-14 10:30,14,88.09,88.2,88.02,88.11,158
20120701|2012-03-14 11:00,14,88.16,88.21,88.04,88.11,108
20120701|2012-03-14 11:30,14,88.11,88.18,88.05,88.09,68
20120701|2012-03-14 12:00,14,88.06,88.25,88.06,88.11,53
20120701|2012-03-14 12:30,14,88.1,88.13,87.71,87.71,503
20120701|2012-03-14 13:00,14,87.7,87.95,87.7,87.9,460
20120701|2012-03-14 20:00,15,87.91,87.98,87.83,87.98,43
20120701|2012-03-14 20:30,15,87.97,88,87.97,88,42
20120701|2012-03-14 21:00,15,87.98,88.19,87.98,88.19,6
20120701|2012-03-14 21:30,15,88.19,88.3,88.19,88.25,15
20120701|2012-03-14 22:00,15,88.22,88.27,88.22,88.27,5
20120701|2012-03-14 22:30,15,88.21,88.21,88.21,88.21,4
20120701|2012-03-14 23:30,15,88.21,88.21,87.94,87.94,20
20120701|2012-03-15 00:30,15,87.86,87.9,87.85,87.9,6
20120701|2012-03-15 01:00,15,87.9,87.9,87.9,87.9,4
20120701|2012-03-15 01:30,15,87.9,87.99,87.9,87.99,2
20120701|2012-03-15 02:00,15,87.94,87.95,87.94,87.95,4
20120701|2012-03-15 03:30,15,87.94,87.95,87.94,87.95,4
20120701|2012-03-15 04:00,15,87.9,87.91,87.87,87.9,47
20120701|2012-03-15 04:30,15,87.93,87.99,87.9,87.9,13
20120701|2012-03-15 05:00,15,87.99,88,87.95,87.95,13
20120701|2012-03-15 05:30,15,87.83,87.83,87.82,87.82,5
20120701|2012-03-15 06:00,15,87.88,87.88,87.88,87.88,2
20120701|2012-03-15 06:30,15,87.89,87.94,87.89,87.9,21
20120701|2012-03-15 07:00,15,87.94,87.97,87.88,87.97,17
20120701|2012-03-15 07:30,15,87.8,88.55,87.77,88.48,116
20120701|2012-03-15 08:00,15,88.45,88.45,88.35,88.4,57
20120701|2012-03-15 08:30,15,88.4,88.98,88.3,88.55,206
20120701|2012-03-15 09:00,15,88.44,88.6,88.37,88.37,27
20120701|2012-03-15 09:30,15,88.36,88.86,88.3,88.5,289
20120701|2012-03-15 10:00,15,88.48,88.6,88.47,88.56,58
20120701|2012-03-15 10:30,15,88.52,88.64,88.5,88.63,31
20120701|2012-03-15 11:00,15,88.62,88.7,88.42,88.45,52
20120701|2012-03-15 11:30,15,88.4,88.68,88.38,88.61,84
20120701|2012-03-15 12:00,15,88.57,88.57,88.34,88.34,87
20120701|2012-03-15 12:30,15,88.39,88.41,88,88.19,232
20120701|2012-03-15 13:00,15,88.05,88.09,87.75,87.75,314
20120701|2012-03-15 20:00,16,88,88.08,87.96,87.96,40
20120701|2012-03-15 20:30,16,88.05,88.11,87.94,88.01,43
20120701|2012-03-15 21:00,16,88.01,88.01,88.01,88.01,1
20120701|2012-03-15 21:30,16,88.13,88.17,88.08,88.11,10
20120701|2012-03-15 22:00,16,88.19,88.21,88.15,88.15,6
20120701|2012-03-15 22:30,16,88.13,88.17,88.13,88.17,17
20120701|2012-03-15 23:00,16,88.25,88.25,88.17,88.17,3
20120701|2012-03-15 23:30,16,88.11,88.11,88.11,88.11,2
20120701|2012-03-16 00:30,16,88.1,88.1,87.98,88,15
20120701|2012-03-16 01:00,16,88.1,88.1,88.01,88.1,11
20120701|2012-03-16 01:30,16,88,88,88,88,1
20120701|2012-03-16 02:00,16,88.14,88.22,88.14,88.22,3
20120701|2012-03-16 03:00,16,88.15,88.15,88.15,88.15,2
20120701|2012-03-16 03:30,16,88.15,88.17,88.15,88.17,6
20120701|2012-03-16 04:00,16,88.3,88.3,88.3,88.3,1
20120701|2012-03-16 04:30,16,88.37,88.37,88.37,88.37,1
20120701|2012-03-16 05:00,16,88.4,88.4,88.4,88.4,1
20120701|2012-03-16 05:30,16,88.43,88.44,88.43,88.44,2
20120701|2012-03-16 06:00,16,88.36,88.36,88.36,88.36,1
20120701|2012-03-16 06:30,16,88.36,88.36,88.2,88.2,26
20120701|2012-03-16 07:00,16,88.39,88.59,88.39,88.59,27
20120701|2012-03-16 07:30,16,88.63,88.78,88.39,88.44,74
20120701|2012-03-16 08:00,16,88.4,88.45,88.2,88.27,29
20120701|2012-03-16 08:30,16,88.4,88.49,88.34,88.4,35
20120701|2012-03-16 09:00,16,88.4,88.54,88.24,88.54,19
20120701|2012-03-16 09:30,16,88.48,88.48,87.9,87.99,199
20120701|2012-03-16 10:00,16,88.01,88.05,87.9,88.02,92
20120701|2012-03-16 10:30,16,88,88,87.76,87.84,160
20120701|2012-03-16 11:00,16,87.77,87.83,87.66,87.8,134
20120701|2012-03-16 11:30,16,87.7,87.7,87.53,87.6,127
20120701|2012-03-16 12:00,16,87.6,87.65,87.57,87.62,66
20120701|2012-03-16 12:30,16,87.6,87.78,87.54,87.68,88
20120701|2012-03-16 13:00,16,87.67,88.25,87.64,87.99,252
20120701|2012-03-18 20:00,19,88.28,88.28,88.26,88.28,11
20120701|2012-03-18 20:30,19,88.53,88.53,88.47,88.53,7
20120701|2012-03-18 21:00,19,88.57,88.57,88.41,88.55,4
20120701|2012-03-18 21:30,19,88.56,88.63,88.56,88.63,13
20120701|2012-03-18 22:00,19,88.64,88.88,88.64,88.88,39
20120701|2012-03-18 22:30,19,88.88,88.89,88.78,88.89,6
20120701|2012-03-18 23:30,19,88.7,88.7,88.7,88.7,1
20120701|2012-03-19 00:00,19,88.87,88.87,88.87,88.87,1
20120701|2012-03-19 00:30,19,88.75,88.86,88.73,88.86,19
20120701|2012-03-19 01:00,19,88.86,89.04,88.86,89.04,68
20120701|2012-03-19 01:30,19,89.05,89.3,89.05,89.3,55
20120701|2012-03-19 02:00,19,89.3,89.31,89.06,89.06,15
20120701|2012-03-19 02:30,19,89.06,89.06,88.98,89,13
20120701|2012-03-19 03:00,19,89,89,88.91,88.91,33
20120701|2012-03-19 03:30,19,88.91,88.91,88.66,88.69,29
20120701|2012-03-19 04:00,19,88.72,88.77,88.58,88.77,15
20120701|2012-03-19 04:30,19,88.7,88.7,88.7,88.7,1
20120701|2012-03-19 05:00,19,88.8,88.9,88.8,88.9,10
20120701|2012-03-19 05:30,19,88.95,89.07,88.95,89.06,27
20120701|2012-03-19 06:00,19,89.08,89.08,89.07,89.07,4
20120701|2012-03-19 07:00,19,89.06,89.14,89.03,89.14,15
20120701|2012-03-19 07:30,19,89,89,89,89,1
20120701|2012-03-19 08:00,19,89.02,89.02,88.93,89,50
20120701|2012-03-19 08:30,19,89.02,89.17,88.93,89.09,59
20120701|2012-03-19 09:00,19,89.09,89.29,89.08,89.29,143
20120701|2012-03-19 09:30,19,89.3,90,89.25,89.85,619
20120701|2012-03-19 10:00,19,89.62,89.95,89.56,89.85,100
20120701|2012-03-19 10:30,19,89.85,89.88,89.65,89.85,33
20120701|2012-03-19 11:00,19,89.73,89.99,89.72,89.8,90
20120701|2012-03-19 11:30,19,89.81,89.91,89.8,89.85,88
20120701|2012-03-19 12:00,19,89.8,89.9,89.5,89.6,108
20120701|2012-03-19 12:30,19,89.8,90.05,89.66,90.03,154
20120701|2012-03-19 13:00,19,89.98,90.04,89.62,89.62,456
20120701|2012-03-19 20:00,20,89.9,89.95,89.62,89.65,12
20120701|2012-03-19 20:30,20,89.62,89.7,89.52,89.64,10
20120701|2012-03-19 21:30,20,89.74,89.74,89.55,89.55,6
20120701|2012-03-19 22:00,20,89.51,89.71,89.51,89.71,4
20120701|2012-03-19 23:00,20,89.64,89.64,89.64,89.64,1
20120701|2012-03-20 00:00,20,89.7,89.72,89.7,89.72,4
20120701|2012-03-20 00:30,20,89.72,89.8,89.72,89.76,5
20120701|2012-03-20 01:00,20,89.87,89.87,89.87,89.87,6
20120701|2012-03-20 01:30,20,89.82,89.82,89.82,89.82,2
20120701|2012-03-20 02:00,20,89.87,89.95,89.87,89.87,57
20120701|2012-03-20 02:30,20,89.88,89.92,89.85,89.92,17
20120701|2012-03-20 03:00,20,89.93,89.94,89.7,89.7,33
20120701|2012-03-20 03:30,20,89.62,89.7,89.62,89.7,2
20120701|2012-03-20 04:00,20,89.66,89.66,89.66,89.66,1
20120701|2012-03-20 04:30,20,89.54,89.6,89.25,89.6,68
20120701|2012-03-20 05:00,20,89.58,89.85,89.58,89.75,21
20120701|2012-03-20 05:30,20,89.72,89.72,89.63,89.63,6
20120701|2012-03-20 06:00,20,89.4,89.5,89.27,89.27,12
20120701|2012-03-20 06:30,20,89.38,89.43,89.38,89.43,3
20120701|2012-03-20 07:00,20,89.38,89.39,89.06,89.1,42
20120701|2012-03-20 07:30,20,89.08,89.22,88.97,89.06,99
20120701|2012-03-20 08:00,20,89.05,89.45,88.99,89.1,53
20120701|2012-03-20 08:30,20,89.1,89.2,88.94,89,121
20120701|2012-03-20 09:00,20,89.05,89.21,88.93,88.95,86
20120701|2012-03-20 09:30,20,88.97,89.44,88.97,89.21,89
20120701|2012-03-20 10:00,20,89.15,89.66,89.15,89.49,73
20120701|2012-03-20 10:30,20,89.57,89.66,89.31,89.44,192
20120701|2012-03-20 11:00,20,89.45,89.5,89.28,89.37,140
20120701|2012-03-20 11:30,20,89.36,89.5,89.36,89.5,87
20120701|2012-03-20 12:00,20,89.5,89.6,89.28,89.43,171
20120701|2012-03-20 12:30,20,89.44,89.48,89.25,89.37,156
20120701|2012-03-20 13:00,20,89.41,89.5,88.3,88.9,500
20120701|2012-03-20 20:00,21,88.8,89.16,88.8,89.06,19
20120701|2012-03-20 20:30,21,89.19,89.2,89.19,89.2,6
20120701|2012-03-20 21:00,21,89.26,89.26,89.26,89.26,4
20120701|2012-03-20 21:30,21,89.25,89.25,89.25,89.25,1
20120701|2012-03-21 00:00,21,89.29,89.29,89.29,89.29,1
20120701|2012-03-21 00:30,21,89.3,89.3,89.23,89.29,36
20120701|2012-03-21 01:00,21,89.33,89.4,89.33,89.4,47
20120701|2012-03-21 01:30,21,89.4,89.4,89.4,89.4,4
20120701|2012-03-21 02:00,21,89.4,89.41,89.35,89.38,14
20120701|2012-03-21 02:30,21,89.39,89.39,89.25,89.25,33
20120701|2012-03-21 03:30,21,89.27,89.3,89.25,89.25,7
20120701|2012-03-21 04:00,21,89.14,89.14,89.04,89.04,11
20120701|2012-03-21 04:30,21,89.08,89.15,89.08,89.15,6
20120701|2012-03-21 05:00,21,89.13,89.22,89.13,89.17,12
20120701|2012-03-21 05:30,21,89.14,89.14,89.11,89.11,6
20120701|2012-03-21 06:00,21,88.96,89,88.96,89,3
20120701|2012-03-21 07:30,21,89,89.15,88.97,89.14,16
20120701|2012-03-21 08:00,21,89.1,89.12,89.1,89.1,13
20120701|2012-03-21 08:30,21,89.15,89.95,89.15,89.52,438
20120701|2012-03-21 09:00,21,89.59,89.7,89.46,89.7,67
20120701|2012-03-21 09:30,21,89.57,90.1,89.49,89.87,337
20120701|2012-03-21 10:00,21,89.91,89.94,89.62,89.68,66
20120701|2012-03-21 10:30,21,89.88,90,89.6,89.6,75
20120701|2012-03-21 11:00,21,89.68,89.68,89.3,89.59,63
20120701|2012-03-21 11:30,21,89.49,89.75,89.49,89.59,30
20120701|2012-03-21 12:00,21,89.55,89.55,89.35,89.4,56
20120701|2012-03-21 12:30,21,89.37,89.4,89.05,89.12,92
20120701|2012-03-21 13:00,21,89.05,89.25,88.95,89,329
20120701|2012-03-21 20:00,22,89.09,89.55,89.08,89.45,33
20120701|2012-03-21 20:30,22,89.52,89.52,89.4,89.4,20
20120701|2012-03-21 21:00,22,89.51,89.52,89.51,89.52,2
20120701|2012-03-21 21:30,22,89.53,89.55,89.28,89.28,11
20120701|2012-03-21 22:00,22,89.28,89.28,89.28,89.28,1
20120701|2012-03-21 22:30,22,89.3,89.3,89.2,89.2,13
20120701|2012-03-21 23:00,22,89.19,89.2,89,89,38
20120701|2012-03-21 23:30,22,89.05,89.05,89.03,89.03,6
20120701|2012-03-22 00:00,22,89,89,89,89,3
20120701|2012-03-22 00:30,22,89.17,89.21,89.08,89.21,9
20120701|2012-03-22 01:00,22,89.21,89.28,89.21,89.28,16
20120701|2012-03-22 01:30,22,89.41,89.41,89.33,89.33,4
20120701|2012-03-22 02:00,22,89.27,89.3,89.22,89.22,37
20120701|2012-03-22 02:30,22,89.2,89.2,89.2,89.2,30
20120701|2012-03-22 03:00,22,89.15,89.2,89.15,89.2,8
20120701|2012-03-22 03:30,22,89.12,89.12,88.87,88.9,54
20120701|2012-03-22 04:30,22,88.86,89,88.86,89,14
20120701|2012-03-22 05:30,22,89,89,88.9,88.95,7
20120701|2012-03-22 06:00,22,88.89,89,88.86,89,10
20120701|2012-03-22 06:30,22,88.95,89.55,88.95,89.55,54
20120701|2012-03-22 07:00,22,89.55,89.6,89.55,89.6,22
20120701|2012-03-22 07:30,22,89.53,89.56,89.39,89.5,171
20120701|2012-03-22 08:00,22,89.52,89.52,89.4,89.48,11
20120701|2012-03-22 08:30,22,89.32,89.32,89.23,89.23,25
20120701|2012-03-22 09:00,22,89.32,89.65,89.32,89.5,169
20120701|2012-03-22 09:30,22,89.49,90.41,89.43,90.39,629
20120701|2012-03-22 10:00,22,90.38,90.4,90.11,90.33,288
20120701|2012-03-22 10:30,22,90.38,90.42,89.76,90,203
20120701|2012-03-22 11:00,22,89.95,90,89.8,89.89,136
20120701|2012-03-22 11:30,22,89.9,89.93,89.65,89.89,133
20120701|2012-03-22 12:00,22,89.82,90.01,89.8,90,140
20120701|2012-03-22 12:30,22,89.93,90.08,89.91,90.02,230
20120701|2012-03-22 13:00,22,90.04,90.35,90.03,90.14,275
20120701|2012-03-22 20:00,23,90.27,90.39,90.25,90.3,24
20120701|2012-03-22 20:30,23,90.4,90.48,90.32,90.42,58
20120701|2012-03-22 21:00,23,90.43,90.44,90.42,90.44,7
20120701|2012-03-22 21:30,23,90.4,90.44,90.25,90.25,33
20120701|2012-03-22 22:00,23,90.25,90.25,90.25,90.25,1
20120701|2012-03-22 22:30,23,90.21,90.21,90.2,90.2,6
20120701|2012-03-22 23:30,23,90.13,90.13,90.08,90.08,4
20120701|2012-03-23 00:00,23,90.13,90.2,90.11,90.11,8
20120701|2012-03-23 00:30,23,90.08,90.08,90.08,90.08,1
20120701|2012-03-23 01:00,23,90.08,90.23,90.07,90.08,62
20120701|2012-03-23 01:30,23,90.09,90.11,90.08,90.11,8
20120701|2012-03-23 02:00,23,90.14,90.16,90.11,90.16,22
20120701|2012-03-23 02:30,23,90.13,90.13,90.13,90.13,1
20120701|2012-03-23 03:00,23,90.13,90.17,90.01,90.01,43
20120701|2012-03-23 03:30,23,90.02,90.83,89.98,90.83,221
20120701|2012-03-23 04:00,23,90.87,90.98,90.78,90.78,135
20120701|2012-03-23 04:30,23,90.9,91.07,90.81,90.81,69
20120701|2012-03-23 05:00,23,90.79,90.79,90.71,90.75,45
20120701|2012-03-23 06:00,23,90.71,90.71,90.61,90.61,3
20120701|2012-03-23 06:30,23,90.58,90.7,90.5,90.62,55
20120701|2012-03-23 07:00,23,90.6,90.6,90.45,90.45,26
20120701|2012-03-23 07:30,23,90.45,90.47,90.45,90.47,31
20120701|2012-03-23 08:00,23,90.45,90.51,90.41,90.5,42
20120701|2012-03-23 08:30,23,90.55,90.55,90.47,90.48,29
20120701|2012-03-23 09:00,23,90.48,90.51,90.29,90.43,82
20120701|2012-03-23 09:30,23,90.36,90.58,90.07,90.28,134
20120701|2012-03-23 10:00,23,90.33,90.6,90.33,90.58,127
20120701|2012-03-23 10:30,23,90.62,90.69,90.55,90.61,85
20120701|2012-03-23 11:00,23,90.68,90.91,90.68,90.8,153
20120701|2012-03-23 11:30,23,90.74,90.74,90.3,90.34,144
20120701|2012-03-23 12:00,23,90.4,90.4,90.05,90.3,185
20120701|2012-03-23 12:30,23,90.29,90.37,90.26,90.3,82
20120701|2012-03-23 13:00,23,90.27,90.36,90,90.11,426
20120701|2012-03-25 20:00,26,90.26,90.39,90.26,90.34,10
20120701|2012-03-25 20:30,26,90.3,90.32,90.3,90.31,5
20120701|2012-03-25 21:00,26,90.35,90.38,90.35,90.35,4
20120701|2012-03-25 21:30,26,90.3,90.45,90.19,90.19,48
20120701|2012-03-25 22:00,26,90.17,90.19,90.17,90.19,6
20120701|2012-03-25 22:30,26,90.2,90.2,90.2,90.2,1
20120701|2012-03-25 23:00,26,90.28,90.28,90.28,90.28,1
20120701|2012-03-26 00:30,26,90.26,90.42,90.17,90.42,62
20120701|2012-03-26 01:00,26,90.35,90.5,90.34,90.35,46
20120701|2012-03-26 01:30,26,90.39,90.49,90.23,90.38,41
20120701|2012-03-26 02:00,26,90.35,90.5,90.3,90.48,55
20120701|2012-03-26 02:30,26,90.38,90.39,90.17,90.17,38
20120701|2012-03-26 03:00,26,90.27,90.27,90.2,90.26,3
20120701|2012-03-26 03:30,26,90.18,90.18,90.17,90.17,16
20120701|2012-03-26 04:00,26,90.11,90.28,90.06,90.25,18
20120701|2012-03-26 04:30,26,90.45,90.6,90.44,90.6,48
20120701|2012-03-26 05:00,26,90.6,90.62,90.17,90.17,34
20120701|2012-03-26 05:30,26,90.2,90.2,90.16,90.16,6
20120701|2012-03-26 06:00,26,90.3,90.35,90.3,90.32,13
20120701|2012-03-26 06:30,26,90.38,90.4,90.38,90.4,4
20120701|2012-03-26 07:00,26,90.22,90.5,90.22,90.5,23
20120701|2012-03-26 07:30,26,90.43,90.5,90.35,90.35,27
20120701|2012-03-26 08:00,26,90.39,90.39,90.16,90.24,44
20120701|2012-03-26 08:30,26,90.24,90.28,90.24,90.28,4
20120701|2012-03-26 09:00,26,90.21,90.34,90.1,90.34,50
20120701|2012-03-26 09:30,26,90.34,90.7,90.17,90.65,123
20120701|2012-03-26 10:00,26,90.52,90.75,90.52,90.65,124
20120701|2012-03-26 10:30,26,90.65,90.74,90.6,90.74,303
20120701|2012-03-26 11:00,26,90.74,90.82,90.71,90.74,62
20120701|2012-03-26 11:30,26,90.81,90.81,90.62,90.71,74
20120701|2012-03-26 12:00,26,90.67,90.9,90.67,90.83,44
20120701|2012-03-26 12:30,26,90.9,91.2,90.84,91.05,321
20120701|2012-03-26 13:00,26,91.11,91.25,90.86,90.87,214
20120701|2012-03-26 20:00,27,91.1,91.14,90.7,90.9,63
20120701|2012-03-26 20:30,27,90.89,91.2,90.89,90.96,20
20120701|2012-03-26 21:00,27,91.13,91.28,91,91.28,24
20120701|2012-03-26 21:30,27,91.1,91.3,91.1,91.12,56
20120701|2012-03-26 22:00,27,91.22,91.29,91.12,91.25,16
20120701|2012-03-27 00:00,27,91.18,91.18,91.18,91.18,12
20120701|2012-03-27 00:30,27,91.18,91.28,91.18,91.28,19
20120701|2012-03-27 01:00,27,91.3,91.36,91.3,91.36,16
20120701|2012-03-27 01:30,27,91.37,91.57,91.35,91.45,129
20120701|2012-03-27 02:00,27,91.42,91.57,91.36,91.36,25
20120701|2012-03-27 02:30,27,91.35,91.35,91.24,91.24,26
20120701|2012-03-27 03:00,27,91.43,91.73,91.43,91.69,121
20120701|2012-03-27 03:30,27,91.75,91.96,91.75,91.96,70
20120701|2012-03-27 04:00,27,91.97,91.99,91.83,91.9,33
20120701|2012-03-27 04:30,27,91.85,91.85,91.85,91.85,1
20120701|2012-03-27 05:30,27,91.86,91.86,91.86,91.86,5
20120701|2012-03-27 06:00,27,91.8,91.82,91.72,91.76,44
20120701|2012-03-27 06:30,27,91.76,91.81,91.72,91.72,18
20120701|2012-03-27 07:00,27,91.77,92,91.77,91.93,192
20120701|2012-03-27 07:30,27,91.95,91.96,91.68,91.8,153
20120701|2012-03-27 08:00,27,91.79,91.79,91.54,91.64,186
20120701|2012-03-27 08:30,27,91.6,91.78,91.53,91.6,43
20120701|2012-03-27 09:00,27,91.61,91.64,91.59,91.59,53
20120701|2012-03-27 09:30,27,91.58,91.76,91.32,91.65,196
20120701|2012-03-27 10:00,27,91.65,92.49,91.64,92.26,445
20120701|2012-03-27 10:30,27,92.38,92.49,92.2,92.43,100
20120701|2012-03-27 11:00,27,92.44,92.58,92.37,92.58,218
20120701|2012-03-27 11:30,27,92.58,93.19,92.58,93.04,847
20120701|2012-03-27 12:00,27,93.09,93.2,93.05,93.1,259
20120701|2012-03-27 12:30,27,93.11,93.29,92.95,93,510
20120701|2012-03-27 13:00,27,93,93.06,92.79,92.97,844
20120701|2012-03-27 20:00,28,92.7,92.94,92.67,92.92,61
20120701|2012-03-27 20:30,28,92.85,92.85,92.69,92.75,46
20120701|2012-03-27 21:00,28,92.76,92.76,92.68,92.68,4
20120701|2012-03-27 21:30,28,92.7,92.75,92.68,92.68,13
20120701|2012-03-27 22:00,28,92.73,92.78,92.73,92.78,7
20120701|2012-03-27 23:00,28,92.68,92.68,92.68,92.68,3
20120701|2012-03-27 23:30,28,92.7,92.7,92.7,92.7,13
20120701|2012-03-28 00:00,28,92.7,92.71,92.65,92.7,17
20120701|2012-03-28 00:30,28,92.7,92.75,92.66,92.73,10
20120701|2012-03-28 01:00,28,92.75,92.76,92.75,92.76,27
20120701|2012-03-28 01:30,28,92.75,92.77,92.75,92.77,25
20120701|2012-03-28 02:00,28,92.77,92.96,92.77,92.96,38
20120701|2012-03-28 02:30,28,93,93.15,93,93.03,47
20120701|2012-03-28 03:00,28,93.02,93.05,93.02,93.05,47
20120701|2012-03-28 03:30,28,93.02,93.02,93.01,93.02,15
20120701|2012-03-28 04:00,28,93.02,93.02,93,93.02,28
20120701|2012-03-28 04:30,28,92.97,93.05,92.97,93.04,19
20120701|2012-03-28 05:00,28,92.97,92.97,92.97,92.97,6
20120701|2012-03-28 05:30,28,93.04,93.05,92.98,92.98,14
20120701|2012-03-28 06:00,28,92.96,93.03,92.96,93.03,6
20120701|2012-03-28 06:30,28,93.05,93.07,93,93,28
20120701|2012-03-28 07:00,28,93,93.01,92.71,92.92,51
20120701|2012-03-28 07:30,28,92.93,92.95,92.76,92.76,82
20120701|2012-03-28 08:00,28,92.85,92.85,92.28,92.28,188
20120701|2012-03-28 08:30,28,92.33,92.45,92.27,92.38,153
20120701|2012-03-28 09:00,28,92.45,92.67,92.45,92.64,109
20120701|2012-03-28 09:30,28,92.65,93.06,92.65,93.06,843
20120701|2012-03-28 10:00,28,93.06,93.25,92.83,93.19,445
20120701|2012-03-28 10:30,28,93.24,93.32,93.08,93.23,309
20120701|2012-03-28 11:00,28,93.23,93.5,93.16,93.5,549
20120701|2012-03-28 11:30,28,93.5,93.79,93.47,93.77,561
20120701|2012-03-28 12:00,28,93.78,93.84,93.67,93.83,188
20120701|2012-03-28 12:30,28,93.84,93.85,93.67,93.8,169
20120701|2012-03-28 13:00,28,93.8,93.99,93.78,93.85,875
20120701|2012-03-28 20:00,29,93.63,93.86,93.44,93.7,152
20120701|2012-03-28 20:30,29,93.7,93.7,93.53,93.6,70
20120701|2012-03-28 21:00,29,93.66,93.67,93.55,93.55,14
20120701|2012-03-28 21:30,29,93.6,93.6,93.5,93.6,21
20120701|2012-03-28 22:00,29,93.6,93.65,93.6,93.65,14
20120701|2012-03-28 22:30,29,93.61,93.7,93.61,93.7,11
20120701|2012-03-28 23:00,29,93.7,93.7,93.7,93.7,56
20120701|2012-03-28 23:30,29,93.7,93.7,93.66,93.66,20
20120701|2012-03-29 00:00,29,93.67,93.78,93.67,93.78,15
20120701|2012-03-29 00:30,29,93.72,93.81,93.7,93.73,61
20120701|2012-03-29 01:30,29,93.78,93.78,93.68,93.68,13
20120701|2012-03-29 02:00,29,93.71,93.81,93.71,93.81,19
20120701|2012-03-29 02:30,29,93.87,93.93,93.87,93.93,61
20120701|2012-03-29 03:00,29,93.93,94.02,93.93,94.01,46
20120701|2012-03-29 03:30,29,94.08,94.19,94.05,94.11,60
20120701|2012-03-29 04:00,29,94.06,94.06,93.85,93.93,13
20120701|2012-03-29 04:30,29,93.93,93.93,93.93,93.93,14
20120701|2012-03-29 05:00,29,93.92,94.18,93.88,94.12,91
20120701|2012-03-29 05:30,29,94.12,94.18,94,94,34
20120701|2012-03-29 06:00,29,93.98,94.03,93.97,93.99,20
20120701|2012-03-29 06:30,29,93.99,94,93.86,93.88,73
20120701|2012-03-29 07:00,29,93.88,94.1,93.88,94.1,84
20120701|2012-03-29 07:30,29,94.05,94.1,93.97,94.01,59
20120701|2012-03-29 08:00,29,93.98,94.11,93.95,94,209
20120701|2012-03-29 08:30,29,94,94.12,93.88,93.98,233
20120701|2012-03-29 09:00,29,94,94.03,93.3,93.62,579
20120701|2012-03-29 09:30,29,93.67,93.96,93.3,93.75,664
20120701|2012-03-29 10:00,29,93.86,93.98,93.66,93.86,375
20120701|2012-03-29 10:30,29,93.83,93.85,93.56,93.57,256
20120701|2012-03-29 11:00,29,93.54,93.66,93.32,93.56,303
20120701|2012-03-29 11:30,29,93.61,93.85,93.53,93.73,197
20120701|2012-03-29 12:00,29,93.66,93.93,93.41,93.76,250
20120701|2012-03-29 12:30,29,93.76,93.82,93.28,93.35,180
20120701|2012-03-29 13:00,29,93.31,93.94,93.28,93.33,611
20120701|2012-03-29 20:00,30,93.7,93.7,93.59,93.7,61
20120701|2012-03-29 20:30,30,93.61,93.61,93.59,93.59,3
20120701|2012-03-29 21:00,30,93.6,93.68,93.6,93.6,9
20120701|2012-03-29 21:30,30,93.6,93.6,93.56,93.6,7
20120701|2012-03-29 22:00,30,93.63,93.63,93.6,93.6,8
20120701|2012-03-29 22:30,30,93.51,93.51,93.44,93.44,2
20120701|2012-03-29 23:00,30,93.46,93.46,93.44,93.44,3
20120701|2012-03-29 23:30,30,93.5,93.5,93.5,93.5,11
20120701|2012-03-30 00:00,30,93.5,93.5,93.44,93.44,17
20120701|2012-03-30 00:30,30,93.5,93.6,93.49,93.6,25
20120701|2012-03-30 01:00,30,93.53,93.7,93.5,93.7,43
20120701|2012-03-30 01:30,30,93.7,93.73,93.63,93.71,27
20120701|2012-03-30 02:00,30,93.66,93.73,93.66,93.73,12
20120701|2012-03-30 02:30,30,93.79,93.8,93.79,93.8,27
20120701|2012-03-30 03:00,30,93.74,93.79,93.74,93.79,6
20120701|2012-03-30 03:30,30,93.75,93.77,93.75,93.77,2
20120701|2012-03-30 04:00,30,93.79,93.83,93.79,93.83,40
20120701|2012-03-30 04:30,30,93.93,93.97,93.81,93.81,98
20120701|2012-03-30 05:00,30,93.8,93.8,93.8,93.8,20
20120701|2012-03-30 05:30,30,93.8,93.8,93.68,93.69,49
20120701|2012-03-30 06:00,30,93.64,93.67,93.52,93.63,102
20120701|2012-03-30 06:30,30,93.63,93.7,93.63,93.7,65
20120701|2012-03-30 07:00,30,93.76,93.8,93.71,93.76,43
20120701|2012-03-30 07:30,30,93.68,93.94,92.4,92.65,515
20120701|2012-03-30 08:00,30,92.65,92.65,92.43,92.55,157
20120701|2012-03-30 08:30,30,92.6,93.1,92.6,93.1,135
20120701|2012-03-30 09:00,30,93.14,93.54,92.87,93.02,274
20120701|2012-03-30 09:30,30,93.27,93.87,93.09,93.46,228
20120701|2012-03-30 10:00,30,93.4,93.76,93.27,93.3,77
20120701|2012-03-30 10:30,30,93.3,93.57,93.24,93.55,149
20120701|2012-03-30 11:00,30,93.52,93.62,93.31,93.55,208
20120701|2012-03-30 11:30,30,93.55,93.78,93.5,93.66,337
20120701|2012-03-30 12:00,30,93.63,93.7,93.5,93.62,364
20120701|2012-03-30 12:30,30,93.64,93.7,93.43,93.52,387
20120701|2012-03-30 13:00,30,93.55,94,93.51,93.54,1448
20120701|2012-04-01 20:00,2,93.87,93.87,93.65,93.65,106
20120701|2012-04-01 20:30,2,93.74,93.8,93.71,93.8,19
20120701|2012-04-01 21:00,2,93.8,93.9,93.79,93.9,30
20120701|2012-04-01 23:30,2,93.87,93.87,93.77,93.77,6
20120701|2012-04-02 00:00,2,93.87,93.87,93.7,93.72,26
20120701|2012-04-02 00:30,2,93.72,93.72,93.71,93.71,8
20120701|2012-04-02 01:30,2,93.8,93.82,93.71,93.71,4
20120701|2012-04-02 02:00,2,93.75,93.8,93.75,93.8,14
20120701|2012-04-02 02:30,2,93.76,93.76,93.75,93.75,18
20120701|2012-04-02 03:00,2,93.72,93.75,93.72,93.75,6
20120701|2012-04-02 03:30,2,93.77,93.82,93.71,93.82,26
20120701|2012-04-02 04:00,2,93.77,93.77,93.71,93.71,16
20120701|2012-04-02 04:30,2,93.68,93.68,93.5,93.5,21
20120701|2012-04-02 05:00,2,93.51,93.51,93.5,93.5,10
20120701|2012-04-02 05:30,2,93.53,93.53,93.53,93.53,18
20120701|2012-04-02 06:00,2,93.53,93.53,93.33,93.35,46
20120701|2012-04-02 06:30,2,93.39,93.54,93.39,93.43,9
20120701|2012-04-02 07:00,2,93.42,93.54,93.31,93.54,66
20120701|2012-04-02 07:30,2,93.48,93.7,93.48,93.7,32
20120701|2012-04-02 08:00,2,93.6,93.78,93.54,93.68,64
20120701|2012-04-02 08:30,2,93.65,93.8,93.59,93.62,76
20120701|2012-04-02 09:00,2,93.61,93.95,93.41,93.95,212
20120701|2012-04-02 09:30,2,93.95,94,93.55,93.59,544
20120701|2012-04-02 10:00,2,93.63,93.7,93.59,93.62,127
20120701|2012-04-02 10:30,2,93.69,93.7,93.11,93.58,130
20120701|2012-04-02 11:00,2,93.51,93.51,93.03,93.45,121
20120701|2012-04-02 11:30,2,93.46,93.5,92.7,92.7,177
20120701|2012-04-02 12:00,2,92.7,92.86,92.3,92.65,191
20120701|2012-04-02 12:30,2,92.63,92.8,92.57,92.76,49
20120701|2012-04-02 13:00,2,92.67,93.71,92.67,93.49,536
20120701|2012-04-02 20:00,3,93.2,93.5,93.2,93.4,75
20120701|2012-04-02 20:30,3,93.41,93.45,93.3,93.3,87
20120701|2012-04-02 21:00,3,93.29,93.4,93.21,93.37,38
20120701|2012-04-02 21:30,3,93.26,93.26,93.14,93.14,6
20120701|2012-04-02 22:00,3,93.25,93.25,93.25,93.25,16
20120701|2012-04-02 22:30,3,93.05,93.05,93.01,93.05,16
20120701|2012-04-02 23:00,3,93.05,93.25,93,93,5
20120701|2012-04-03 00:00,3,93.19,93.19,93.18,93.18,2
20120701|2012-04-03 01:00,3,93.39,93.45,93.39,93.39,6
20120701|2012-04-03 01:30,3,93.39,93.45,93.39,93.45,3
20120701|2012-04-03 02:00,3,93.58,93.58,93.5,93.51,4
20120701|2012-04-03 02:30,3,93.54,93.54,93.39,93.45,23
20120701|2012-04-03 03:00,3,93.41,93.41,93.4,93.4,3
20120701|2012-04-03 03:30,3,93.27,93.27,93.2,93.2,41
20120701|2012-04-03 04:00,3,93.24,93.39,93.1,93.17,46
20120701|2012-04-03 04:30,3,93.2,93.28,93.16,93.16,3
20120701|2012-04-03 05:00,3,93.1,93.1,93.1,93.1,10
20120701|2012-04-03 05:30,3,93.07,93.08,92.99,93.08,14
20120701|2012-04-03 06:00,3,93.3,93.31,93.28,93.3,12
20120701|2012-04-03 06:30,3,93.25,93.3,93.21,93.3,19
20120701|2012-04-03 07:00,3,93.27,93.48,93.25,93.4,101
20120701|2012-04-03 07:30,3,93.39,93.4,93.34,93.4,59
20120701|2012-04-03 08:00,3,93.4,93.7,93.4,93.5,282
20120701|2012-04-03 08:30,3,93.5,93.52,93.27,93.39,69
20120701|2012-04-03 09:00,3,93.39,93.39,93.01,93.09,82
20120701|2012-04-03 09:30,3,93.26,93.5,93.08,93.18,130
20120701|2012-04-03 10:00,3,93.32,93.4,92.51,92.82,218
20120701|2012-04-03 10:30,3,92.81,93.15,92.77,93,125
20120701|2012-04-03 11:00,3,92.91,93.11,92.79,92.86,109
20120701|2012-04-03 11:30,3,92.93,92.95,92.7,92.9,140
20120701|2012-04-03 12:00,3,92.86,92.96,92.72,92.79,94
20120701|2012-04-03 12:30,3,92.8,93.37,92.8,93.29,149
20120701|2012-04-03 13:00,3,93.08,93.21,92.54,92.6,507
20120701|2012-04-03 20:00,4,92.7,92.75,92.7,92.75,7
20120701|2012-04-03 21:00,4,92.62,92.62,92.55,92.55,5
20120701|2012-04-03 21:30,4,92.7,92.7,92.7,92.7,1
20120701|2012-04-03 22:30,4,92.62,92.62,92.62,92.62,2
20120701|2012-04-04 00:00,4,92.56,92.56,92.43,92.43,10
20120701|2012-04-04 00:30,4,92.51,92.51,92.51,92.51,1
20120701|2012-04-04 01:00,4,92.41,92.41,92.39,92.39,2
20120701|2012-04-04 01:30,4,92.36,92.37,92.32,92.32,14
20120701|2012-04-04 02:00,4,92.3,92.32,92.28,92.32,11
20120701|2012-04-04 02:30,4,92.28,92.28,92.12,92.17,54
20120701|2012-04-04 03:00,4,92.17,92.29,92.08,92.29,23
20120701|2012-04-04 03:30,4,92.33,92.33,92.09,92.09,36
20120701|2012-04-04 04:00,4,92.08,92.4,91.93,92.2,47
20120701|2012-04-04 04:30,4,92.19,92.35,92.19,92.24,15
20120701|2012-04-04 05:00,4,92.24,92.24,92.17,92.17,20
20120701|2012-04-04 05:30,4,92.16,92.16,91.94,91.99,75
20120701|2012-04-04 06:00,4,91.92,91.92,90.98,91.27,228
20120701|2012-04-04 06:30,4,91.14,91.28,91.08,91.12,76
20120701|2012-04-04 07:00,4,91.17,91.33,91.12,91.26,79
20120701|2012-04-04 07:30,4,91.21,91.32,91.11,91.2,54
20120701|2012-04-04 08:00,4,91.08,91.12,91,91.11,90
20120701|2012-04-04 08:30,4,91.09,91.29,91.02,91.23,175
20120701|2012-04-04 09:00,4,91.21,91.24,91,91.04,263
20120701|2012-04-04 09:30,4,91.07,91.08,90.63,90.87,681
20120701|2012-04-04 10:00,4,90.95,91.05,90.8,90.8,112
20120701|2012-04-04 10:30,4,90.81,91.03,90.75,90.9,97
20120701|2012-04-04 11:00,4,90.85,90.85,90.14,90.15,491
20120701|2012-04-04 11:30,4,90.1,90.48,90.03,90.39,369
20120701|2012-04-04 12:00,4,90.42,90.62,90.02,90.06,580
20120701|2012-04-04 12:30,4,90.06,90.13,88.89,88.98,1565
20120701|2012-04-04 13:00,4,88.98,89.69,88.84,89.38,1020
20120701|2012-04-04 20:00,5,89.35,89.74,89.35,89.68,124
20120701|2012-04-04 20:30,5,89.63,89.73,89.63,89.73,51
20120701|2012-04-04 21:00,5,89.74,89.79,89.74,89.79,24
20120701|2012-04-04 21:30,5,89.78,89.87,89.75,89.82,53
20120701|2012-04-04 22:00,5,89.84,89.93,89.84,89.93,57
20120701|2012-04-04 22:30,5,89.91,89.91,89.9,89.9,9
20120701|2012-04-04 23:00,5,89.92,89.92,89.89,89.89,21
20120701|2012-04-04 23:30,5,89.96,90,89.96,90,4
20120701|2012-04-05 00:00,5,90,90,89.79,89.89,8
20120701|2012-04-05 00:30,5,89.89,90,89.89,89.99,30
20120701|2012-04-05 01:00,5,90,90.15,89.98,90.15,30
20120701|2012-04-05 01:30,5,90.08,90.23,90.06,90.15,39
20120701|2012-04-05 02:00,5,90.21,90.29,90.2,90.21,29
20120701|2012-04-05 02:30,5,90.21,90.21,89.87,90.09,46
20120701|2012-04-05 03:00,5,90.02,90.05,90.01,90.01,5
20120701|2012-04-05 03:30,5,90.02,90.05,90.01,90.05,4
20120701|2012-04-05 04:00,5,89.97,90.05,89.95,90,21
20120701|2012-04-05 04:30,5,89.9,89.97,89.9,89.97,9
20120701|2012-04-05 05:00,5,89.9,89.95,89.75,89.75,29
20120701|2012-04-05 05:30,5,89.75,89.8,89.7,89.73,28
20120701|2012-04-05 06:00,5,89.7,89.7,89.6,89.6,63
20120701|2012-04-05 06:30,5,89.6,89.62,89.56,89.62,37
20120701|2012-04-05 07:00,5,89.64,89.86,89.64,89.78,74
20120701|2012-04-05 07:30,5,89.74,89.83,89,89.19,307
20120701|2012-04-05 08:00,5,89.19,89.3,89.1,89.22,130
20120701|2012-04-05 08:30,5,89.28,89.3,89.04,89.24,265
20120701|2012-04-05 09:00,5,89.24,89.44,89.15,89.33,141
20120701|2012-04-05 09:30,5,89.23,89.35,89.02,89.03,453
20120701|2012-04-05 10:00,5,89.04,89.14,88.51,88.54,701
20120701|2012-04-05 10:30,5,88.54,88.91,88.48,88.51,578
20120701|2012-04-05 11:00,5,88.52,88.81,88.47,88.71,201
20120701|2012-04-05 11:30,5,88.73,88.95,88.64,88.7,232
20120701|2012-04-05 12:00,5,88.68,88.7,88.55,88.58,332
20120701|2012-04-05 12:30,5,88.56,88.6,88.2,88.28,606
20120701|2012-04-05 13:00,5,88.28,88.85,88.12,88.76,680
20120701|2012-04-08 20:00,9,88.66,89.04,88.39,89.04,319
20120701|2012-04-08 20:30,9,89,89.46,88.88,89.2,224
20120701|2012-04-08 21:00,9,89.2,89.34,88.87,88.87,140
20120701|2012-04-08 21:30,9,88.96,89.38,88.82,89.38,114
20120701|2012-04-08 22:00,9,89.38,89.4,89.07,89.07,57
20120701|2012-04-08 22:30,9,89.11,89.11,89.1,89.1,2
20120701|2012-04-08 23:00,9,89.05,89.06,89.03,89.03,9
20120701|2012-04-08 23:30,9,89.03,89.05,89.03,89.05,11
20120701|2012-04-09 00:00,9,89,89.05,88.95,89.05,24
20120701|2012-04-09 00:30,9,89.04,89.25,89.03,89.08,69
20120701|2012-04-09 01:00,9,89.08,89.09,89.05,89.09,28
20120701|2012-04-09 01:30,9,89.18,89.18,88.97,88.97,34
20120701|2012-04-09 02:00,9,89,89.03,89,89.03,4
20120701|2012-04-09 02:30,9,89.03,89.06,89.03,89.03,7
20120701|2012-04-09 03:30,9,89.12,89.12,88.9,88.9,9
20120701|2012-04-09 04:00,9,88.9,88.9,88.85,88.85,2
20120701|2012-04-09 04:30,9,88.86,88.87,88.86,88.86,4
20120701|2012-04-09 05:00,9,88.85,88.85,88.84,88.84,3
20120701|2012-04-09 05:30,9,88.95,88.95,88.9,88.9,6
20120701|2012-04-09 06:00,9,88.92,88.99,88.92,88.99,28
20120701|2012-04-09 06:30,9,88.98,88.99,88.92,88.92,18
20120701|2012-04-09 07:00,9,88.92,88.97,88.92,88.97,18
20120701|2012-04-09 07:30,9,88.97,88.99,88.9,88.95,149
20120701|2012-04-09 08:00,9,88.9,88.96,88.78,88.83,74
20120701|2012-04-09 08:30,9,88.93,88.99,88.87,88.96,125
20120701|2012-04-09 09:00,9,88.89,89.04,88.71,88.99,114
20120701|2012-04-09 09:30,9,88.94,89.74,88.9,89.7,920
20120701|2012-04-09 10:00,9,89.74,90.03,89.54,89.96,1165
20120701|2012-04-09 10:30,9,89.94,90,89.7,89.79,227
20120701|2012-04-09 11:00,9,89.8,89.89,89.71,89.74,221
20120701|2012-04-09 11:30,9,89.72,89.77,89.55,89.68,141
20120701|2012-04-09 12:00,9,89.68,89.69,89.21,89.28,217
20120701|2012-04-09 12:30,9,89.3,89.69,89.22,89.37,165
20120701|2012-04-09 13:00,9,89.34,89.48,89.05,89.23,839
20120701|2012-04-09 20:00,10,89.1,89.3,89.1,89.28,24
20120701|2012-04-09 20:30,10,89.29,89.86,89.29,89.67,62
20120701|2012-04-09 21:00,10,89.61,89.61,89.59,89.59,12
20120701|2012-04-09 21:30,10,89.6,89.78,89.52,89.62,46
20120701|2012-04-09 22:00,10,89.7,89.86,89.65,89.75,21
20120701|2012-04-09 22:30,10,89.82,89.88,89.67,89.67,25
20120701|2012-04-09 23:00,10,89.63,89.63,89.63,89.63,7
20120701|2012-04-09 23:30,10,89.62,89.63,89.62,89.63,3
20120701|2012-04-10 00:00,10,89.6,89.6,89.52,89.6,28
20120701|2012-04-10 00:30,10,89.6,89.82,89.6,89.82,30
20120701|2012-04-10 01:00,10,89.82,89.85,89.7,89.81,17
20120701|2012-04-10 01:30,10,89.8,89.92,89.8,89.91,72
20120701|2012-04-10 02:00,10,89.9,89.91,89.8,89.8,32
20120701|2012-04-10 02:30,10,89.8,89.92,89.75,89.79,60
20120701|2012-04-10 03:00,10,89.79,89.79,89.7,89.7,58
20120701|2012-04-10 03:30,10,89.7,89.83,89.69,89.72,71
20120701|2012-04-10 04:00,10,89.75,89.97,89.72,89.94,229
20120701|2012-04-10 04:30,10,89.91,90.25,89.91,90,254
20120701|2012-04-10 05:00,10,90.05,90.08,89.9,90.06,90
20120701|2012-04-10 05:30,10,90.06,90.25,90.04,90.06,102
20120701|2012-04-10 06:00,10,90.05,90.05,89.92,90,91
20120701|2012-04-10 06:30,10,90,90.01,89.92,90.01,61
20120701|2012-04-10 07:00,10,90.06,90.33,89.92,90.09,138
20120701|2012-04-10 07:30,10,90.25,90.27,89,89.4,513
20120701|2012-04-10 08:00,10,89.43,89.71,89.42,89.43,162
20120701|2012-04-10 08:30,10,89.42,89.57,89.25,89.29,231
20120701|2012-04-10 09:00,10,89.27,89.65,89.2,89.21,530
20120701|2012-04-10 09:30,10,89.2,89.35,88.63,88.73,815
20120701|2012-04-10 10:00,10,88.69,88.81,88.59,88.75,450
20120701|2012-04-10 10:30,10,88.73,89.62,88.73,89.51,646
20120701|2012-04-10 11:00,10,89.54,89.64,88.9,89.01,601
20120701|2012-04-10 11:30,10,89,89.11,88.9,88.93,275
20120701|2012-04-10 12:00,10,88.92,89.27,88.49,88.49,444
20120701|2012-04-10 12:30,10,88.49,88.76,88.33,88.61,506
20120701|2012-04-10 13:00,10,88.62,88.63,88.17,88.44,766
20120701|2012-04-10 20:00,11,88.5,89,88.3,88.9,152
20120701|2012-04-10 20:30,11,88.85,88.9,88.73,88.73,20
20120701|2012-04-10 21:00,11,88.73,88.9,88.7,88.8,26
20120701|2012-04-10 21:30,11,88.8,88.8,88.75,88.75,23
20120701|2012-04-10 22:30,11,88.75,88.75,88.75,88.75,2
20120701|2012-04-10 23:00,11,88.82,88.82,88.82,88.82,1
20120701|2012-04-10 23:30,11,88.82,88.82,88.82,88.82,3
20120701|2012-04-11 00:00,11,88.85,88.9,88.82,88.9,6
20120701|2012-04-11 00:30,11,88.9,89,88.8,89,39
20120701|2012-04-11 01:00,11,88.86,89,88.75,88.9,22
20120701|2012-04-11 01:30,11,88.9,88.9,88.75,88.77,21
20120701|2012-04-11 02:00,11,88.77,88.77,88.72,88.72,26
20120701|2012-04-11 02:30,11,88.76,88.76,88.61,88.61,34
20120701|2012-04-11 03:00,11,88.6,88.69,88.58,88.62,11
20120701|2012-04-11 03:30,11,88.62,88.63,88.5,88.5,119
20120701|2012-04-11 04:00,11,88.7,88.7,88.6,88.6,4
20120701|2012-04-11 04:30,11,88.56,88.56,88.45,88.49,31
20120701|2012-04-11 05:00,11,88.49,88.64,88.49,88.64,14
20120701|2012-04-11 05:30,11,88.52,88.64,88.52,88.56,12
20120701|2012-04-11 06:00,11,88.56,88.61,88.5,88.5,16
20120701|2012-04-11 06:30,11,88.5,88.66,88.45,88.5,56
20120701|2012-04-11 07:00,11,88.44,88.61,88.4,88.52,100
20120701|2012-04-11 07:30,11,88.5,89,88.29,88.95,413
20120701|2012-04-11 08:00,11,88.96,89.45,88.84,89.39,437
20120701|2012-04-11 08:30,11,89.38,89.41,88.94,89.05,185
20120701|2012-04-11 09:00,11,89.04,89.19,88.81,89.05,196
20120701|2012-04-11 09:30,11,89.02,89.81,88.89,89.7,1106
20120701|2012-04-11 10:00,11,89.69,89.7,89.29,89.51,305
20120701|2012-04-11 10:30,11,89.5,89.6,89.15,89.21,446
20120701|2012-04-11 11:00,11,89.21,89.21,89,89.02,342
20120701|2012-04-11 11:30,11,89.06,89.07,88.84,88.84,477
20120701|2012-04-11 12:00,11,88.84,88.85,88.6,88.68,294
20120701|2012-04-11 12:30,11,88.68,88.92,88.63,88.72,297
20120701|2012-04-11 13:00,11,88.71,88.8,88.27,88.8,1056
20120701|2012-04-11 20:00,12,88.44,88.9,88.35,88.78,145
20120701|2012-04-11 20:30,12,88.84,89,88.84,89,55
20120701|2012-04-11 21:00,12,88.85,89,88.85,89,28
20120701|2012-04-11 21:30,12,88.95,88.95,88.95,88.95,1
20120701|2012-04-11 22:00,12,88.92,88.96,88.88,88.96,8
20120701|2012-04-11 23:00,12,88.85,88.85,88.85,88.85,1
20120701|2012-04-11 23:30,12,88.91,88.99,88.91,88.99,4
20120701|2012-04-12 00:00,12,88.93,89.08,88.88,88.88,16
20120701|2012-04-12 00:30,12,88.91,89.11,88.91,88.96,17
20120701|2012-04-12 01:00,12,89,89.15,89,89.15,10
20120701|2012-04-12 01:30,12,89.09,89.17,88.93,88.93,13
20120701|2012-04-12 02:00,12,88.89,89.48,88.89,89.29,150
20120701|2012-04-12 02:30,12,89.29,89.29,88.89,88.89,17
20120701|2012-04-12 03:00,12,88.98,89.41,88.98,89.17,62
20120701|2012-04-12 03:30,12,89.2,89.2,89,89,34
20120701|2012-04-12 04:00,12,88.98,89.05,88.98,88.99,34
20120701|2012-04-12 05:00,12,88.92,88.92,88.89,88.9,8
20120701|2012-04-12 05:30,12,88.95,88.95,88.85,88.85,68
20120701|2012-04-12 06:00,12,88.97,89.15,88.97,88.98,51
20120701|2012-04-12 06:30,12,89,89.14,88.94,89.12,36
20120701|2012-04-12 07:00,12,89.12,89.28,89.07,89.28,66
20120701|2012-04-12 07:30,12,89.25,89.25,88.85,89.03,398
20120701|2012-04-12 08:00,12,89.01,89.07,88.85,89.04,65
20120701|2012-04-12 08:30,12,89.09,89.14,88.95,89.14,57
20120701|2012-04-12 09:00,12,89.1,89.35,88.99,89.31,120
20120701|2012-04-12 09:30,12,89.36,89.46,89.02,89.3,663
20120701|2012-04-12 10:00,12,89.32,89.78,89.18,89.72,682
20120701|2012-04-12 10:30,12,89.72,89.88,89.54,89.68,629
20120701|2012-04-12 11:00,12,89.68,89.72,89.55,89.55,177
20120701|2012-04-12 11:30,12,89.58,89.76,89.34,89.68,242
20120701|2012-04-12 12:00,12,89.67,89.8,89.55,89.6,287
20120701|2012-04-12 12:30,12,89.6,89.68,89.4,89.62,346
20120701|2012-04-12 13:00,12,89.66,90,89.5,89.94,846
20120701|2012-04-12 20:00,13,90.05,90.6,89.99,90.51,470
20120701|2012-04-12 20:30,13,90.51,90.56,90.45,90.56,92
20120701|2012-04-12 21:00,13,90.55,90.6,90.47,90.52,174
20120701|2012-04-12 21:30,13,90.51,90.54,90.21,90.21,42
20120701|2012-04-12 22:00,13,90.2,90.45,90,90.45,51
20120701|2012-04-12 22:30,13,90.36,90.46,90.36,90.46,17
20120701|2012-04-12 23:00,13,90.49,90.5,90.49,90.5,2
20120701|2012-04-12 23:30,13,90.36,90.4,90.33,90.4,7
20120701|2012-04-13 00:00,13,90.33,90.4,90.33,90.4,3
20120701|2012-04-13 00:30,13,90.3,90.49,90.3,90.46,22
20120701|2012-04-13 01:00,13,90.46,90.5,90.33,90.33,28
20120701|2012-04-13 01:30,13,90.33,90.41,90.28,90.34,25
20120701|2012-04-13 02:00,13,90.3,90.42,90.28,90.42,100
20120701|2012-04-13 02:30,13,90.33,90.43,90.33,90.33,5
20120701|2012-04-13 03:00,13,90.32,90.42,90.3,90.42,82
20120701|2012-04-13 03:30,13,90.3,90.36,90.3,90.31,16
20120701|2012-04-13 04:00,13,90.31,90.41,90.2,90.2,63
20120701|2012-04-13 04:30,13,90.21,90.38,90.2,90.25,13
20120701|2012-04-13 05:00,13,90.24,90.24,90.2,90.23,17
20120701|2012-04-13 05:30,13,90.2,90.27,90.2,90.24,38
20120701|2012-04-13 06:00,13,90.2,90.24,90.2,90.21,147
20120701|2012-04-13 06:30,13,90.2,90.23,90.2,90.2,122
20120701|2012-04-13 07:00,13,90.2,90.21,90,90.1,240
20120701|2012-04-13 07:30,13,90.13,90.13,89.98,90.05,200
20120701|2012-04-13 08:00,13,90,90.07,89.51,89.55,523
20120701|2012-04-13 08:30,13,89.57,89.65,89.49,89.6,372
20120701|2012-04-13 09:00,13,89.55,89.7,89.5,89.62,208
20120701|2012-04-13 09:30,13,89.61,89.89,89.43,89.82,645
20120701|2012-04-13 10:00,13,89.85,89.95,89.61,89.61,396
20120701|2012-04-13 10:30,13,89.71,89.78,89.41,89.6,358
20120701|2012-04-13 11:00,13,89.59,89.59,89.07,89.07,557
20120701|2012-04-13 11:30,13,89.05,89.14,88.7,88.81,396
20120701|2012-04-13 12:00,13,88.83,89.33,88.8,89.1,339
20120701|2012-04-13 12:30,13,89.09,89.35,88.6,88.97,521
20120701|2012-04-13 13:00,13,88.97,89.9,88.55,89.78,1863
20120701|2012-04-15 20:00,16,89.73,89.73,89.28,89.38,95
20120701|2012-04-15 20:30,16,89.42,89.5,89.37,89.5,28
20120701|2012-04-15 21:00,16,89.6,89.76,89.52,89.76,49
20120701|2012-04-15 21:30,16,89.72,89.74,89.48,89.48,25
20120701|2012-04-15 22:00,16,89.4,89.58,89.4,89.58,4
20120701|2012-04-15 22:30,16,89.45,89.54,89.45,89.54,4
20120701|2012-04-15 23:00,16,89.6,89.63,89.49,89.49,5
20120701|2012-04-15 23:30,16,89.48,89.48,89.48,89.48,1
20120701|2012-04-16 00:00,16,89.5,89.5,89.49,89.49,4
20120701|2012-04-16 00:30,16,89.5,89.72,89.5,89.72,21
20120701|2012-04-16 01:00,16,89.56,89.63,89.55,89.63,3
20120701|2012-04-16 01:30,16,89.58,89.65,89.55,89.57,16
20120701|2012-04-16 02:00,16,89.58,89.71,89.5,89.52,42
20120701|2012-04-16 02:30,16,89.53,89.55,89.12,89.23,111
20120701|2012-04-16 03:00,16,89.2,89.36,89.2,89.34,25
20120701|2012-04-16 03:30,16,89.37,89.48,89.37,89.41,50
20120701|2012-04-16 04:00,16,89.38,89.4,89.29,89.29,13
20120701|2012-04-16 04:30,16,89.41,89.45,89.32,89.41,17
20120701|2012-04-16 05:00,16,89.42,89.44,89.3,89.3,27
20120701|2012-04-16 05:30,16,89.3,89.4,89.28,89.4,44
20120701|2012-04-16 06:00,16,89.39,89.39,89.35,89.35,5
20120701|2012-04-16 06:30,16,89.38,89.46,89.18,89.3,209
20120701|2012-04-16 07:00,16,89.22,89.27,89.18,89.18,30
20120701|2012-04-16 07:30,16,89.19,89.44,89.18,89.44,107
20120701|2012-04-16 08:00,16,89.45,89.57,89.29,89.34,127
20120701|2012-04-16 08:30,16,89.44,89.67,89.44,89.6,316
20120701|2012-04-16 09:00,16,89.6,89.79,89.2,89.51,460
20120701|2012-04-16 09:30,16,89.51,89.73,89.31,89.35,546
20120701|2012-04-16 10:00,16,89.32,89.52,88.95,89,970
20120701|2012-04-16 10:30,16,89,89,88.08,88.17,1581
20120701|2012-04-16 11:00,16,88.16,88.27,87.1,87.1,2506
20120701|2012-04-16 11:30,16,87.1,87.35,87.08,87.13,1236
20120701|2012-04-16 12:00,16,87.1,87.2,86.55,86.55,1100
20120701|2012-04-16 12:30,16,86.55,87.15,86.55,87,647
20120701|2012-04-16 13:00,16,86.95,87.75,86.72,87.65,1769
20120701|2012-04-16 20:00,17,87.42,88.19,87.42,87.75,326
20120701|2012-04-16 20:30,17,87.71,87.8,87.65,87.8,54
20120701|2012-04-16 21:00,17,87.81,87.91,87.75,87.91,74
20120701|2012-04-16 21:30,17,87.8,87.9,87.8,87.88,57
20120701|2012-04-16 22:00,17,87.9,87.93,87.88,87.93,20
20120701|2012-04-16 22:30,17,87.93,88.11,87.93,88,169
20120701|2012-04-16 23:00,17,88,88,88,88,49
20120701|2012-04-16 23:30,17,88,88,88,88,36
20120701|2012-04-17 00:00,17,87.95,88,87.95,88,51
20120701|2012-04-17 00:30,17,88,88,87.95,87.99,103
20120701|2012-04-17 01:00,17,87.96,87.98,87.88,87.9,108
20120701|2012-04-17 01:30,17,87.9,87.95,87.9,87.94,87
20120701|2012-04-17 02:00,17,87.95,87.95,87.9,87.95,128
20120701|2012-04-17 02:30,17,87.9,88.11,87.9,88.11,81
20120701|2012-04-17 03:00,17,88.1,88.18,88,88.14,103
20120701|2012-04-17 03:30,17,88.15,88.2,88.1,88.17,30
20120701|2012-04-17 04:00,17,88.18,88.2,88.18,88.19,35
20120701|2012-04-17 04:30,17,88.2,88.25,88.14,88.25,67
20120701|2012-04-17 05:00,17,88.25,88.26,88.21,88.24,35
20120701|2012-04-17 05:30,17,88.26,88.35,88.26,88.34,47
20120701|2012-04-17 06:00,17,88.29,88.41,88.26,88.32,55
20120701|2012-04-17 06:30,17,88.32,88.32,88.2,88.24,81
20120701|2012-04-17 07:00,17,88.24,88.69,88.24,88.63,344
20120701|2012-04-17 07:30,17,88.62,89.26,88.62,88.96,916
20120701|2012-04-17 08:00,17,88.98,89.26,88.92,89.21,391
20120701|2012-04-17 08:30,17,89.1,89.21,88.18,88.4,436
20120701|2012-04-17 09:00,17,88.41,88.55,88.25,88.27,164
20120701|2012-04-17 09:30,17,88.29,88.7,88,88.35,1366
20120701|2012-04-17 10:00,17,88.3,88.54,88.1,88.24,386
20120701|2012-04-17 10:30,17,88.24,88.44,88.11,88.19,276
20120701|2012-04-17 11:00,17,88.17,88.34,87.96,88.15,766
20120701|2012-04-17 11:30,17,88.11,88.31,87.97,88.12,216
20120701|2012-04-17 12:00,17,88.12,88.3,87.99,88.17,237
20120701|2012-04-17 12:30,17,88.13,88.51,88.05,88.33,641
20120701|2012-04-17 13:00,17,88.32,88.64,88.11,88.46,1356
20120701|2012-04-17 20:00,18,88.53,88.7,88.32,88.7,51
20120701|2012-04-17 20:30,18,88.73,88.81,88.64,88.64,30
20120701|2012-04-17 21:00,18,88.76,88.8,88.75,88.77,30
20120701|2012-04-17 21:30,18,88.57,88.69,88.49,88.69,27
20120701|2012-04-17 22:00,18,88.67,88.68,88.62,88.62,10
20120701|2012-04-17 22:30,18,88.74,88.8,88.62,88.62,5
20120701|2012-04-17 23:00,18,88.72,88.72,88.72,88.72,2
20120701|2012-04-17 23:30,18,88.7,88.82,88.7,88.82,6
20120701|2012-04-18 00:00,18,88.82,88.84,88.82,88.82,17
20120701|2012-04-18 00:30,18,88.84,88.85,88.5,88.74,67
20120701|2012-04-18 01:00,18,88.72,88.72,88.65,88.65,10
20120701|2012-04-18 01:30,18,88.72,88.76,88.71,88.76,6
20120701|2012-04-18 02:00,18,88.67,88.71,88.59,88.71,7
20120701|2012-04-18 02:30,18,88.6,88.69,88.59,88.64,10
20120701|2012-04-18 03:00,18,88.71,88.8,88.54,88.63,46
20120701|2012-04-18 03:30,18,88.75,88.75,88.64,88.7,39
20120701|2012-04-18 04:00,18,88.7,88.94,88.68,88.91,79
20120701|2012-04-18 04:30,18,88.9,89.46,88.9,89.4,316
20120701|2012-04-18 05:00,18,89.39,89.46,89.32,89.46,115
20120701|2012-04-18 05:30,18,89.46,89.46,89.33,89.4,48
20120701|2012-04-18 06:00,18,89.41,89.44,89.29,89.33,28
20120701|2012-04-18 06:30,18,89.3,89.45,89.3,89.44,78
20120701|2012-04-18 07:00,18,89.4,89.4,89.1,89.3,202
20120701|2012-04-18 07:30,18,89.32,89.43,89.05,89.18,317
20120701|2012-04-18 08:00,18,89.2,89.25,89.03,89.04,134
20120701|2012-04-18 08:30,18,89.04,89.39,89.03,89.1,451
20120701|2012-04-18 09:00,18,89.11,89.19,88.65,88.65,668
20120701|2012-04-18 09:30,18,88.65,88.96,88.24,88.89,1381
20120701|2012-04-18 10:00,18,88.85,89.12,88.73,89.01,932
20120701|2012-04-18 10:30,18,89,89.7,88.97,89.67,1415
20120701|2012-04-18 11:00,18,89.68,92.25,89.6,90.55,6683
20120701|2012-04-18 11:30,18,90.5,90.75,90.24,90.4,1111
20120701|2012-04-18 12:00,18,90.39,90.44,90.11,90.42,715
20120701|2012-04-18 12:30,18,90.43,90.62,90.22,90.53,555
20120701|2012-04-18 13:00,18,90.58,90.6,89.76,90.05,1189
20120701|2012-04-18 20:00,19,89.95,90.74,89.95,90.64,134
20120701|2012-04-18 20:30,19,90.67,90.81,90.44,90.5,155
20120701|2012-04-18 21:00,19,90.5,90.65,90.46,90.46,64
20120701|2012-04-18 21:30,19,90.45,90.45,90.3,90.38,43
20120701|2012-04-18 22:00,19,90.4,90.53,90.38,90.38,43
20120701|2012-04-18 22:30,19,90.38,90.48,90.38,90.48,9
20120701|2012-04-18 23:00,19,90.48,90.48,90.2,90.2,15
20120701|2012-04-19 00:00,19,90.45,90.53,90.45,90.53,3
20120701|2012-04-19 00:30,19,90.53,90.98,90.53,90.8,265
20120701|2012-04-19 01:00,19,90.78,91.01,90.75,90.95,126
20120701|2012-04-19 01:30,19,90.95,91.15,90.95,91.15,175
20120701|2012-04-19 02:00,19,91.15,91.2,91.07,91.19,158
20120701|2012-04-19 02:30,19,91.16,91.16,91.01,91.01,89
20120701|2012-04-19 03:00,19,91.03,91.2,91.03,91.17,61
20120701|2012-04-19 03:30,19,91.16,91.2,90.97,91,76
20120701|2012-04-19 04:00,19,90.99,91.27,90.99,91.27,157
20120701|2012-04-19 04:30,19,91.11,91.15,91.03,91.14,45
20120701|2012-04-19 05:00,19,91.15,91.41,90.97,91,174
20120701|2012-04-19 05:30,19,91,91.08,90.84,90.85,68
20120701|2012-04-19 06:00,19,90.83,90.83,90.35,90.35,114
20120701|2012-04-19 06:30,19,90.36,90.79,90.2,90.21,108
20120701|2012-04-19 07:00,19,90.21,90.47,90.11,90.32,73
20120701|2012-04-19 07:30,19,90.34,90.45,90.09,90.09,181
20120701|2012-04-19 08:00,19,90.09,90.46,90.06,90.21,390
20120701|2012-04-19 08:30,19,90.18,90.27,89.78,90.23,671
20120701|2012-04-19 09:00,19,90.2,90.75,90.15,90.55,521
20120701|2012-04-19 09:30,19,90.58,91.12,90.49,90.64,1459
20120701|2012-04-19 10:00,19,90.62,91.11,90.62,91.09,608
20120701|2012-04-19 10:30,19,91.09,91.18,90.55,90.8,601
20120701|2012-04-19 11:00,19,90.76,90.99,90.75,90.87,343
20120701|2012-04-19 11:30,19,90.87,90.87,90.6,90.6,174
20120701|2012-04-19 12:00,19,90.6,90.62,89.7,90.19,1004
20120701|2012-04-19 12:30,19,90.2,90.32,89.81,90.32,386
20120701|2012-04-19 13:00,19,90.26,90.84,90.2,90.8,1289
20120701|2012-04-19 20:00,20,90.87,90.87,90.6,90.6,87
20120701|2012-04-19 20:30,20,90.6,90.62,90.6,90.62,6
20120701|2012-04-19 21:00,20,90.56,90.6,90.55,90.55,8
20120701|2012-04-19 21:30,20,90.64,90.75,90.52,90.75,15
20120701|2012-04-19 22:00,20,90.69,90.87,90.6,90.87,59
20120701|2012-04-19 22:30,20,90.87,90.95,90.85,90.94,36
20120701|2012-04-19 23:00,20,90.94,90.94,90.94,90.94,2
20120701|2012-04-20 00:00,20,90.94,90.98,90.86,90.86,16
20120701|2012-04-20 00:30,20,90.9,90.9,90.85,90.85,9
20120701|2012-04-20 01:00,20,90.85,90.96,90.85,90.86,43
20120701|2012-04-20 01:30,20,90.87,90.9,90.85,90.85,30
20120701|2012-04-20 02:00,20,90.85,90.9,90.85,90.85,32
20120701|2012-04-20 02:30,20,90.75,90.79,90.45,90.65,37
20120701|2012-04-20 03:00,20,90.63,90.67,90.38,90.5,116
20120701|2012-04-20 03:30,20,90.5,90.5,90.35,90.4,41
20120701|2012-04-20 04:00,20,90.35,90.4,90.14,90.14,52
20120701|2012-04-20 04:30,20,90.2,90.2,90.17,90.2,22
20120701|2012-04-20 05:00,20,90.2,90.4,90.17,90.28,46
20120701|2012-04-20 05:30,20,90.3,90.4,90.14,90.28,101
20120701|2012-04-20 06:00,20,90.27,90.4,90.06,90.17,68
20120701|2012-04-20 06:30,20,90.19,90.36,90.17,90.36,18
20120701|2012-04-20 07:00,20,90.28,90.45,90.11,90.27,195
20120701|2012-04-20 07:30,20,90.31,90.31,90.13,90.23,88
20120701|2012-04-20 08:00,20,90.19,90.23,90.03,90.07,59
20120701|2012-04-20 08:30,20,90.1,90.44,90.1,90.24,354
20120701|2012-04-20 09:00,20,90.24,90.54,90.14,90.5,275
20120701|2012-04-20 09:30,20,90.5,90.8,90.23,90.28,852
20120701|2012-04-20 10:00,20,90.29,90.35,90.08,90.24,489
20120701|2012-04-20 10:30,20,90.2,90.76,90.19,90.72,611
20120701|2012-04-20 11:00,20,90.71,90.84,90.34,90.5,474
20120701|2012-04-20 11:30,20,90.5,90.5,90.38,90.5,127
20120701|2012-04-20 12:00,20,90.5,90.75,90.48,90.7,265
20120701|2012-04-20 12:30,20,90.68,90.99,90.63,90.93,403
20120701|2012-04-20 13:00,20,90.93,91.24,90.65,91.24,1492
20120701|2012-04-22 20:00,23,91.2,91.2,91.03,91.03,80
20120701|2012-04-22 20:30,23,91.02,91.03,90.9,90.97,184
20120701|2012-04-22 21:00,23,90.92,90.98,90.91,90.98,16
20120701|2012-04-22 21:30,23,90.95,91.13,90.95,91.02,76
20120701|2012-04-22 22:00,23,91.02,91.02,90.84,90.97,79
20120701|2012-04-22 22:30,23,90.92,90.97,90.91,90.91,10
20120701|2012-04-22 23:00,23,90.97,90.97,90.97,90.97,1
20120701|2012-04-22 23:30,23,90.91,91,90.91,91,4
20120701|2012-04-23 00:00,23,90.95,90.95,90.95,90.95,1
20120701|2012-04-23 00:30,23,90.95,90.95,90.77,90.94,30
20120701|2012-04-23 01:00,23,90.91,90.97,90.91,90.97,6
20120701|2012-04-23 01:30,23,90.91,90.97,90.85,90.91,156
20120701|2012-04-23 02:00,23,90.91,91.23,90.91,91.22,190
20120701|2012-04-23 02:30,23,91.22,91.22,91.14,91.15,54
20120701|2012-04-23 03:00,23,91.15,91.23,91.11,91.18,186
20120701|2012-04-23 03:30,23,91.18,91.33,91.18,91.24,186
20120701|2012-04-23 04:00,23,91.25,91.25,91.2,91.2,43
20120701|2012-04-23 04:30,23,91.2,91.3,91.2,91.22,54
20120701|2012-04-23 05:00,23,91.23,91.35,91.23,91.29,176
20120701|2012-04-23 05:30,23,91.28,91.35,91.27,91.27,49
20120701|2012-04-23 06:00,23,91.29,91.31,91.24,91.24,44
20120701|2012-04-23 06:30,23,91.29,91.29,91.14,91.16,108
20120701|2012-04-23 07:00,23,91.13,91.26,91.08,91.12,169
20120701|2012-04-23 07:30,23,91.16,91.16,90.94,91.06,169
20120701|2012-04-23 08:00,23,91.03,91.06,90.9,90.95,155
20120701|2012-04-23 08:30,23,90.91,90.97,90.51,90.65,542
20120701|2012-04-23 09:00,23,90.73,91.07,90.65,90.98,364
20120701|2012-04-23 09:30,23,91,91.75,90.96,91.65,1883
20120701|2012-04-23 10:00,23,91.61,92.41,91.55,92.26,1841
20120701|2012-04-23 10:30,23,92.3,92.55,91.97,92.13,1062
20120701|2012-04-23 11:00,23,92.19,92.23,91.84,91.87,563
20120701|2012-04-23 11:30,23,91.89,92.1,91.89,92.07,147
20120701|2012-04-23 12:00,23,92.07,92.21,92.02,92.18,182
20120701|2012-04-23 12:30,23,92.18,92.28,91.91,92,534
20120701|2012-04-23 13:00,23,91.92,92.84,91.85,92.62,2642
20120701|2012-04-23 20:00,24,92.48,92.5,91.91,92.15,229
20120701|2012-04-23 20:30,24,91.98,92.19,91.96,92.19,51
20120701|2012-04-23 21:00,24,92.19,92.48,92.1,92.29,57
20120701|2012-04-23 21:30,24,92.29,92.34,91.99,92,180
20120701|2012-04-23 22:00,24,91.95,92.06,91.84,91.9,153
20120701|2012-04-23 22:30,24,91.84,91.84,91.64,91.67,171
20120701|2012-04-23 23:00,24,91.7,91.88,91.48,91.48,243
20120701|2012-04-23 23:30,24,91.78,91.82,91.73,91.75,46
20120701|2012-04-24 00:00,24,91.74,91.74,91.68,91.68,2
20120701|2012-04-24 00:30,24,91.75,92.11,91.75,92.02,142
20120701|2012-04-24 01:00,24,92.18,92.29,92.09,92.16,35
20120701|2012-04-24 01:30,24,92.16,92.29,92.11,92.29,29
20120701|2012-04-24 02:00,24,92.3,92.3,92.15,92.15,77
20120701|2012-04-24 02:30,24,92.15,92.21,92.08,92.15,60
20120701|2012-04-24 03:00,24,92.15,92.2,92.15,92.15,36
20120701|2012-04-24 03:30,24,92.15,92.2,92.08,92.2,61
20120701|2012-04-24 04:00,24,92.19,92.21,92.17,92.21,74
20120701|2012-04-24 04:30,24,92.21,92.35,92.21,92.35,110
20120701|2012-04-24 05:00,24,92.35,92.35,92.14,92.21,35
20120701|2012-04-24 05:30,24,92.28,92.45,92.28,92.41,179
20120701|2012-04-24 06:00,24,92.45,92.47,92.4,92.4,26
20120701|2012-04-24 06:30,24,92.4,92.45,92.35,92.4,56
20120701|2012-04-24 07:00,24,92.4,92.59,92.38,92.4,267
20120701|2012-04-24 07:30,24,92.51,92.51,92.39,92.45,77
20120701|2012-04-24 08:00,24,92.48,92.48,92.12,92.41,304
20120701|2012-04-24 08:30,24,92.42,92.61,92.4,92.49,230
20120701|2012-04-24 09:00,24,92.45,92.8,92.36,92.75,656
20120701|2012-04-24 09:30,24,92.75,92.86,91.56,91.79,2868
20120701|2012-04-24 10:00,24,91.74,91.78,90.05,90.92,3000
20120701|2012-04-24 10:30,24,90.92,91.12,90.78,90.9,514
20120701|2012-04-24 11:00,24,90.87,91.46,90.83,91.4,653
20120701|2012-04-24 11:30,24,91.37,91.38,91.02,91.35,175
20120701|2012-04-24 12:00,24,91.36,91.61,91.3,91.49,344
20120701|2012-04-24 12:30,24,91.56,91.58,91.2,91.2,367
20120701|2012-04-24 13:00,24,91.24,91.79,90.72,91.2,2360
20120701|2012-04-24 13:30,24,91.3,91.3,91.3,91.3,1
20120701|2012-04-24 20:00,25,91.5,91.7,91.46,91.46,116
20120701|2012-04-24 20:30,25,91.46,91.58,91.46,91.48,21
20120701|2012-04-24 21:00,25,91.5,91.5,91.46,91.46,18
20120701|2012-04-24 21:30,25,91.47,91.55,91.47,91.47,14
20120701|2012-04-24 22:00,25,91.57,91.57,91.57,91.57,2
20120701|2012-04-24 22:30,25,91.57,91.57,91.57,91.57,4
20120701|2012-04-24 23:30,25,91.57,91.61,91.57,91.61,8
20120701|2012-04-25 00:00,25,91.61,91.61,91.61,91.61,2
20120701|2012-04-25 00:30,25,91.61,91.79,91.61,91.75,74
20120701|2012-04-25 01:00,25,91.71,91.79,91.71,91.75,11
20120701|2012-04-25 01:30,25,91.75,91.9,91.74,91.9,66
20120701|2012-04-25 02:00,25,91.83,92,91.81,91.95,97
20120701|2012-04-25 02:30,25,91.91,91.96,91.84,91.96,13
20120701|2012-04-25 03:00,25,91.87,91.97,91.86,91.86,17
20120701|2012-04-25 03:30,25,91.9,91.97,91.87,91.87,10
20120701|2012-04-25 04:00,25,92,92.1,91.9,92.01,79
20120701|2012-04-25 04:30,25,92.03,92.45,92.02,92.22,336
20120701|2012-04-25 05:00,25,92.15,92.33,91.93,91.93,99
20120701|2012-04-25 05:30,25,91.99,92.2,91.99,92.14,51
20120701|2012-04-25 06:00,25,92.2,92.24,91.66,92.15,116
20120701|2012-04-25 06:30,25,92.15,92.23,92.15,92.18,144
20120701|2012-04-25 07:00,25,92.18,92.38,92.18,92.18,73
20120701|2012-04-25 07:30,25,92.18,92.18,91.8,91.8,149
20120701|2012-04-25 08:00,25,91.81,92.23,91.7,92.14,160
20120701|2012-04-25 08:30,25,92.17,92.26,91.88,91.97,169
20120701|2012-04-25 09:00,25,91.97,92.1,91.54,91.54,335
20120701|2012-04-25 09:30,25,91.54,91.71,91.06,91.27,1436
20120701|2012-04-25 10:00,25,91.22,91.53,90.6,90.75,1611
20120701|2012-04-25 10:30,25,90.79,91.23,90.75,91.04,988
20120701|2012-04-25 11:00,25,91.01,91.18,90.88,91,415
20120701|2012-04-25 11:30,25,90.92,91.05,90.65,90.75,441
20120701|2012-04-25 12:00,25,90.76,90.99,90.65,90.81,366
20120701|2012-04-25 12:30,25,90.87,91.2,90.75,91.12,292
20120701|2012-04-25 13:00,25,91.13,91.36,90.75,90.9,1078
20120701|2012-04-25 20:00,26,90.7,91.15,90.7,91.15,129
20120701|2012-04-25 20:30,26,91.11,91.3,91.1,91.3,64
20120701|2012-04-25 21:00,26,91.15,91.2,91.13,91.2,14
20120701|2012-04-25 21:30,26,91.22,91.35,91.16,91.18,55
20120701|2012-04-25 22:00,26,91.21,91.3,91.17,91.17,22
20120701|2012-04-25 22:30,26,91.17,91.23,91.17,91.23,3
20120701|2012-04-25 23:00,26,91.22,91.22,91.17,91.17,5
20120701|2012-04-25 23:30,26,91.21,91.28,91.21,91.28,18
20120701|2012-04-26 00:00,26,91.28,91.31,91.28,91.3,19
20120701|2012-04-26 00:30,26,91.3,91.34,91.27,91.32,29
20120701|2012-04-26 01:00,26,91.31,91.33,91.23,91.33,71
20120701|2012-04-26 01:30,26,91.26,91.36,91.26,91.36,18
20120701|2012-04-26 02:00,26,91.37,91.4,91.35,91.4,30
20120701|2012-04-26 02:30,26,91.4,91.4,91.22,91.39,28
20120701|2012-04-26 03:00,26,91.22,91.46,91.22,91.46,80
20120701|2012-04-26 03:30,26,91.5,91.59,91.48,91.55,257
20120701|2012-04-26 04:00,26,91.58,91.7,91.52,91.7,287
20120701|2012-04-26 04:30,26,91.7,91.7,91.29,91.43,175
20120701|2012-04-26 05:00,26,91.43,91.47,91.38,91.38,38
20120701|2012-04-26 05:30,26,91.42,91.49,91.42,91.49,41
20120701|2012-04-26 06:00,26,91.55,91.58,91.42,91.42,41
20120701|2012-04-26 06:30,26,91.49,91.57,91.45,91.45,22
20120701|2012-04-26 07:00,26,91.46,91.48,91.27,91.3,152
20120701|2012-04-26 07:30,26,91.35,91.85,91.35,91.82,347
20120701|2012-04-26 08:00,26,91.84,91.95,91.61,91.74,393
20120701|2012-04-26 08:30,26,91.74,92,91.16,91.55,694
20120701|2012-04-26 09:00,26,91.53,91.83,91.52,91.83,199
20120701|2012-04-26 09:30,26,91.81,91.94,90.85,91.25,1371
20120701|2012-04-26 10:00,26,91.23,91.49,91.1,91.22,351
20120701|2012-04-26 10:30,26,91.22,91.34,91.18,91.22,203
20120701|2012-04-26 11:00,26,91.19,91.5,91.18,91.46,170
20120701|2012-04-26 11:30,26,91.45,91.45,91.21,91.3,195
20120701|2012-04-26 12:00,26,91.3,91.66,91.3,91.66,156
20120701|2012-04-26 12:30,26,91.67,91.7,91.45,91.59,234
20120701|2012-04-26 13:00,26,91.57,92.34,91.57,91.89,1760
20120701|2012-04-26 20:00,27,92.25,92.34,91.9,92.03,339
20120701|2012-04-26 20:30,27,92.03,92.05,92.02,92.05,25
20120701|2012-04-26 21:00,27,92.1,92.27,92.1,92.23,42
20120701|2012-04-26 21:30,27,92.23,92.23,92.1,92.1,39
20120701|2012-04-26 22:00,27,92.1,92.1,92.05,92.1,20
20120701|2012-04-26 22:30,27,92.1,92.13,92.1,92.1,8
20120701|2012-04-26 23:00,27,92.15,92.42,92.15,92.28,80
20120701|2012-04-26 23:30,27,92.35,92.35,92.21,92.21,33
20120701|2012-04-27 00:00,27,92.25,92.28,92.18,92.25,105
20120701|2012-04-27 00:30,27,92.23,92.23,92.07,92.11,135
20120701|2012-04-27 01:00,27,92.11,92.11,92,92,14
20120701|2012-04-27 01:30,27,92,92,91.75,91.83,105
20120701|2012-04-27 02:00,27,91.82,91.84,91.75,91.8,49
20120701|2012-04-27 02:30,27,91.82,91.86,91.8,91.83,56
20120701|2012-04-27 03:00,27,91.86,91.98,91.86,91.98,26
20120701|2012-04-27 03:30,27,92.03,92.15,92.01,92.15,61
20120701|2012-04-27 04:00,27,92.18,92.33,92.08,92.08,164
20120701|2012-04-27 04:30,27,92.07,92.07,91.77,91.84,106
20120701|2012-04-27 05:00,27,91.84,91.97,91.83,91.83,36
20120701|2012-04-27 05:30,27,91.87,91.87,91.84,91.87,5
20120701|2012-04-27 06:00,27,91.84,91.92,91.84,91.85,5
20120701|2012-04-27 06:30,27,91.91,91.91,91.6,91.67,128
20120701|2012-04-27 07:00,27,91.7,91.77,91.62,91.76,43
20120701|2012-04-27 07:30,27,91.76,92.19,91.7,92.08,164
20120701|2012-04-27 08:00,27,92.02,92.02,91.8,91.9,104
20120701|2012-04-27 08:30,27,91.95,92.11,91.76,91.85,107
20120701|2012-04-27 09:00,27,91.85,91.9,91.6,91.87,107
20120701|2012-04-27 09:30,27,91.87,92.25,91.66,91.98,861
20120701|2012-04-27 10:00,27,91.93,91.99,91.7,91.9,410
20120701|2012-04-27 10:30,27,91.9,91.9,90.79,90.93,1124
20120701|2012-04-27 11:00,27,90.94,91.2,90.83,91.2,321
20120701|2012-04-27 11:30,27,91.28,91.62,91.2,91.45,140
20120701|2012-04-27 12:00,27,91.45,91.92,91.4,91.85,120
20120701|2012-04-27 12:30,27,91.8,91.94,91.66,91.83,316
20120701|2012-04-27 13:00,27,91.82,91.82,91.03,91.37,1117
20120701|2012-04-29 20:00,30,91.23,91.3,90.87,91.3,139
20120701|2012-04-29 20:30,30,91.22,91.38,91.22,91.38,11
20120701|2012-04-29 21:00,30,91.32,91.32,91.32,91.32,11
20120701|2012-04-29 21:30,30,91.35,91.38,91.2,91.2,25
20120701|2012-04-29 22:00,30,91.25,91.26,91.25,91.26,26
20120701|2012-04-29 22:30,30,91.27,91.29,91.27,91.29,4
20120701|2012-04-29 23:00,30,91.29,91.45,91.29,91.45,67
20120701|2012-04-29 23:30,30,91.44,91.45,91.44,91.45,4
20120701|2012-04-30 00:00,30,91.43,91.47,91.43,91.46,8
20120701|2012-04-30 00:30,30,91.45,91.64,91.45,91.64,23
20120701|2012-04-30 01:00,30,91.65,91.65,91.6,91.61,25
20120701|2012-04-30 01:30,30,91.65,91.65,91.56,91.6,5
20120701|2012-04-30 02:00,30,91.6,91.6,91.35,91.49,80
20120701|2012-04-30 02:30,30,91.49,91.53,91.35,91.49,100
20120701|2012-04-30 03:00,30,91.41,91.45,90.82,90.89,217
20120701|2012-04-30 03:30,30,90.84,90.84,90.68,90.68,206
20120701|2012-04-30 04:00,30,90.7,90.7,90.36,90.5,268
20120701|2012-04-30 04:30,30,90.5,90.5,90.19,90.29,325
20120701|2012-04-30 05:00,30,90.3,90.39,90.26,90.39,14
20120701|2012-04-30 05:30,30,90.4,90.5,90.35,90.49,51
20120701|2012-04-30 06:00,30,90.49,90.5,90.37,90.42,23
20120701|2012-04-30 06:30,30,90.45,90.5,90.45,90.48,57
20120701|2012-04-30 07:00,30,90.47,90.53,90.42,90.48,134
20120701|2012-04-30 07:30,30,90.5,90.55,90.4,90.4,97
20120701|2012-04-30 08:00,30,90.42,90.49,90.15,90.35,333
20120701|2012-04-30 08:30,30,90.35,90.4,88.75,88.89,2855
20120701|2012-04-30 09:00,30,88.88,89.19,88.15,88.17,2027
20120701|2012-04-30 09:30,30,88.2,88.63,87.87,88.44,3135
20120701|2012-04-30 10:00,30,88.42,88.53,88.19,88.36,1256
20120701|2012-04-30 10:30,30,88.36,89,88.33,88.81,1330
20120701|2012-04-30 11:00,30,88.78,88.91,88.6,88.9,341
20120701|2012-04-30 11:30,30,88.91,89,88.8,88.8,293
20120701|2012-04-30 12:00,30,88.8,89.34,88.75,89.16,684
20120701|2012-04-30 12:30,30,89.2,89.31,88.92,89.11,851
20120701|2012-04-30 13:00,30,89.15,89.5,89,89.5,1991
20120701|2012-04-30 20:00,1,89.4,89.51,89.4,89.41,105
20120701|2012-04-30 20:30,1,89.43,89.43,89.29,89.29,67
20120701|2012-04-30 21:00,1,89.34,89.34,89.3,89.3,2
20120701|2012-04-30 21:30,1,89.35,89.37,89.35,89.37,15
20120701|2012-04-30 22:00,1,89.37,89.5,89.37,89.37,70
20120701|2012-04-30 22:30,1,89.41,89.42,89.41,89.42,20
20120701|2012-04-30 23:00,1,89.4,89.4,89.16,89.23,56
20120701|2012-04-30 23:30,1,89.16,89.25,89.16,89.25,16
20120701|2012-05-01 00:00,1,89.26,89.35,89.26,89.33,17
20120701|2012-05-01 00:30,1,89.24,89.33,89.17,89.24,19
20120701|2012-05-01 01:00,1,89.25,89.25,89.18,89.23,12
20120701|2012-05-01 01:30,1,89.2,89.21,89.12,89.12,40
20120701|2012-05-01 02:00,1,89.12,89.18,89.06,89.06,14
20120701|2012-05-01 02:30,1,89.07,89.07,89.04,89.04,39
20120701|2012-05-01 03:00,1,89.05,89.1,89.04,89.1,85
20120701|2012-05-01 03:30,1,89.09,89.1,89.04,89.06,27
20120701|2012-05-01 04:00,1,89.05,89.32,89.05,89.23,107
20120701|2012-05-01 04:30,1,89.22,89.28,89.22,89.28,55
20120701|2012-05-01 05:00,1,89.28,89.36,89.28,89.3,46
20120701|2012-05-01 05:30,1,89.3,89.31,89.3,89.31,15
20120701|2012-05-01 06:00,1,89.32,89.32,89.22,89.22,46
20120701|2012-05-01 06:30,1,89.19,89.22,89.06,89.12,62
20120701|2012-05-01 07:00,1,89.1,89.15,89.04,89.04,63
20120701|2012-05-01 07:30,1,89.04,89.21,89.03,89.21,101
20120701|2012-05-01 08:00,1,89.21,89.54,89.18,89.5,174
20120701|2012-05-01 08:30,1,89.52,89.6,89.17,89.28,231
20120701|2012-05-01 09:00,1,89.31,89.73,89.14,89.25,554
20120701|2012-05-01 09:30,1,89.23,89.75,89.22,89.5,1040
20120701|2012-05-01 10:00,1,89.53,89.92,89.5,89.57,855
20120701|2012-05-01 10:30,1,89.57,89.77,89.55,89.7,415
20120701|2012-05-01 11:00,1,89.71,89.81,89.64,89.75,374
20120701|2012-05-01 11:30,1,89.75,89.75,89.48,89.48,195
20120701|2012-05-01 12:00,1,89.48,89.48,89.28,89.41,437
20120701|2012-05-01 12:30,1,89.44,89.59,89.3,89.35,237
20120701|2012-05-01 13:00,1,89.35,89.79,89.25,89.7,1066
20120701|2012-05-01 20:00,2,89.51,89.94,89.51,89.94,150
20120701|2012-05-01 20:30,2,89.85,89.9,89.68,89.68,66
20120701|2012-05-01 21:00,2,89.7,89.72,89.69,89.72,9
20120701|2012-05-01 21:30,2,89.77,89.77,89.55,89.55,20
20120701|2012-05-01 22:00,2,89.76,89.84,89.73,89.83,17
20120701|2012-05-01 22:30,2,89.82,89.82,89.76,89.76,3
20120701|2012-05-01 23:00,2,89.76,89.76,89.74,89.74,3
20120701|2012-05-02 00:00,2,89.76,89.84,89.75,89.75,7
20120701|2012-05-02 00:30,2,89.75,89.8,89.69,89.77,15
20120701|2012-05-02 01:00,2,89.78,89.92,89.7,89.92,62
20120701|2012-05-02 01:30,2,89.72,89.82,89.71,89.82,9
20120701|2012-05-02 02:00,2,89.8,89.8,89.75,89.79,13
20120701|2012-05-02 02:30,2,89.8,89.9,89.78,89.79,30
20120701|2012-05-02 03:00,2,89.7,89.75,89.67,89.67,19
20120701|2012-05-02 03:30,2,89.67,89.67,89.51,89.59,34
20120701|2012-05-02 04:00,2,89.77,89.77,89.4,89.4,47
20120701|2012-05-02 04:30,2,89.45,89.49,89.22,89.22,55
20120701|2012-05-02 05:00,2,89.27,89.27,89.12,89.17,93
20120701|2012-05-02 05:30,2,89.17,89.72,89.17,89.46,245
20120701|2012-05-02 06:00,2,89.45,89.72,89.45,89.65,182
20120701|2012-05-02 06:30,2,89.68,89.9,89.21,89.69,285
20120701|2012-05-02 07:00,2,89.6,89.76,89.47,89.64,192
20120701|2012-05-02 07:30,2,89.6,89.6,89.46,89.5,137
20120701|2012-05-02 08:00,2,89.52,89.62,89.52,89.54,49
20120701|2012-05-02 08:30,2,89.57,89.8,89.5,89.76,149
20120701|2012-05-02 09:00,2,89.74,89.74,89.55,89.56,145
20120701|2012-05-02 09:30,2,89.55,89.74,89.36,89.62,727
20120701|2012-05-02 10:00,2,89.57,89.61,89.37,89.45,463
20120701|2012-05-02 10:30,2,89.44,89.45,89.06,89.08,511
20120701|2012-05-02 11:00,2,89.08,89.19,88.85,89.05,670
20120701|2012-05-02 11:30,2,89.07,89.3,89.01,89.3,155
20120701|2012-05-02 12:00,2,89.32,89.46,89.11,89.38,329
20120701|2012-05-02 12:30,2,89.37,89.4,89.02,89.15,540
20120701|2012-05-02 13:00,2,89.16,89.59,89.13,89.36,1278
20120701|2012-05-02 20:00,3,89.21,89.74,89.16,89.65,103
20120701|2012-05-02 20:30,3,89.61,89.65,89.52,89.52,16
20120701|2012-05-02 21:00,3,89.51,89.57,89.51,89.57,5
20120701|2012-05-02 21:30,3,89.58,89.65,89.56,89.56,22
20120701|2012-05-02 22:00,3,89.58,89.58,89.51,89.51,7
20120701|2012-05-02 22:30,3,89.51,89.53,89.47,89.53,16
20120701|2012-05-02 23:00,3,89.56,89.56,89.56,89.56,2
20120701|2012-05-02 23:30,3,89.5,89.5,89.5,89.5,1
20120701|2012-05-03 00:00,3,89.5,89.5,89.49,89.49,4
20120701|2012-05-03 00:30,3,89.49,89.52,89.35,89.35,18
20120701|2012-05-03 01:00,3,89.3,89.36,89.21,89.25,42
20120701|2012-05-03 01:30,3,89.3,89.3,89.21,89.21,24
20120701|2012-05-03 02:00,3,89.21,89.22,89.13,89.17,85
20120701|2012-05-03 02:30,3,89.19,89.27,89.19,89.23,36
20120701|2012-05-03 03:00,3,89.23,89.31,89.2,89.25,41
20120701|2012-05-03 03:30,3,89.23,89.36,89.22,89.3,54
20120701|2012-05-03 04:00,3,89.31,89.5,89.31,89.5,12
20120701|2012-05-03 04:30,3,89.42,89.55,89.35,89.49,48
20120701|2012-05-03 05:00,3,89.49,89.55,89.49,89.55,14
20120701|2012-05-03 05:30,3,89.59,89.64,89.46,89.63,36
20120701|2012-05-03 06:00,3,89.63,89.63,89.44,89.5,65
20120701|2012-05-03 06:30,3,89.42,89.49,89.34,89.34,18
20120701|2012-05-03 07:00,3,89.34,89.43,89.29,89.33,259
20120701|2012-05-03 07:30,3,89.3,89.44,89.2,89.36,117
20120701|2012-05-03 08:00,3,89.32,89.35,89.12,89.15,275
20120701|2012-05-03 08:30,3,89.16,89.32,89.15,89.29,105
20120701|2012-05-03 09:00,3,89.23,89.29,89.13,89.2,292
20120701|2012-05-03 09:30,3,89.2,89.35,89.05,89.35,673
20120701|2012-05-03 10:00,3,89.36,89.36,89.05,89.15,568
20120701|2012-05-03 10:30,3,89.16,89.27,89.1,89.27,430
20120701|2012-05-03 11:00,3,89.22,89.26,89.16,89.25,216
20120701|2012-05-03 11:30,3,89.22,89.28,89.21,89.26,99
20120701|2012-05-03 12:00,3,89.23,89.36,89.2,89.34,171
20120701|2012-05-03 12:30,3,89.31,89.55,89.3,89.38,180
20120701|2012-05-03 13:00,3,89.36,89.49,89.06,89.44,1516
20120701|2012-05-03 20:00,4,89.33,89.33,89.33,89.33,5
20120701|2012-05-03 20:30,4,89.32,89.49,89.32,89.43,11
20120701|2012-05-03 21:00,4,89.46,89.46,89.44,89.45,6
20120701|2012-05-03 21:30,4,89.35,89.35,89.35,89.35,1
20120701|2012-05-03 22:00,4,89.44,89.47,89.36,89.36,4
20120701|2012-05-03 23:30,4,89.36,89.36,89.36,89.36,1
20120701|2012-05-04 00:00,4,89.38,89.46,89.38,89.46,7
20120701|2012-05-04 00:30,4,89.47,89.54,89.47,89.5,36
20120701|2012-05-04 01:00,4,89.49,89.54,89.49,89.49,18
20120701|2012-05-04 01:30,4,89.49,89.54,89.3,89.41,25
20120701|2012-05-04 02:00,4,89.52,89.52,89.41,89.42,3
20120701|2012-05-04 02:30,4,89.48,89.56,89.41,89.55,42
20120701|2012-05-04 03:00,4,89.52,89.52,89.5,89.5,28
20120701|2012-05-04 03:30,4,89.54,89.54,89.48,89.53,27
20120701|2012-05-04 04:00,4,89.5,89.51,89.47,89.5,85
20120701|2012-05-04 04:30,4,89.5,89.5,89.29,89.42,118
20120701|2012-05-04 05:00,4,89.49,89.5,89.42,89.42,35
20120701|2012-05-04 05:30,4,89.42,89.5,89.42,89.45,147
20120701|2012-05-04 06:00,4,89.46,89.5,89.4,89.4,33
20120701|2012-05-04 06:30,4,89.4,89.42,89.31,89.39,50
20120701|2012-05-04 07:00,4,89.36,89.37,89.2,89.26,93
20120701|2012-05-04 07:30,4,89.22,89.37,89.21,89.21,91
20120701|2012-05-04 08:00,4,89.21,89.34,89.21,89.28,106
20120701|2012-05-04 08:30,4,89.29,89.4,89.28,89.3,170
20120701|2012-05-04 09:00,4,89.3,89.3,89.11,89.11,267
20120701|2012-05-04 09:30,4,89.11,89.14,88.57,88.8,1269
20120701|2012-05-04 10:00,4,88.81,88.96,88.58,88.64,507
20120701|2012-05-04 10:30,4,88.62,88.64,88.33,88.44,1006
20120701|2012-05-04 11:00,4,88.46,88.51,88.27,88.41,353
20120701|2012-05-04 11:30,4,88.44,88.57,88.33,88.37,241
20120701|2012-05-04 12:00,4,88.37,88.46,88.12,88.16,763
20120701|2012-05-04 12:30,4,88.17,88.26,88.05,88.05,585
20120701|2012-05-04 13:00,4,88.05,88.32,87.91,87.93,1945
20120701|2012-05-06 20:00,7,88.01,88.06,87.88,87.88,198
20120701|2012-05-06 20:30,7,87.88,87.94,87.88,87.88,66
20120701|2012-05-06 21:00,7,87.88,87.93,87.88,87.9,7
20120701|2012-05-06 21:30,7,87.9,87.98,87.9,87.91,51
20120701|2012-05-06 22:00,7,87.94,87.98,87.9,87.9,30
20120701|2012-05-06 22:30,7,87.94,88,87.94,87.94,42
20120701|2012-05-06 23:00,7,87.94,87.94,87.91,87.91,2
20120701|2012-05-06 23:30,7,87.91,87.91,87.91,87.91,5
20120701|2012-05-07 00:00,7,87.91,87.91,87.9,87.9,15
20120701|2012-05-07 00:30,7,87.9,87.91,87.73,87.76,327
20120701|2012-05-07 01:00,7,87.76,87.82,87.7,87.71,49
20120701|2012-05-07 01:30,7,87.73,87.8,87.68,87.68,56
20120701|2012-05-07 02:00,7,87.7,87.7,87.65,87.68,46
20120701|2012-05-07 02:30,7,87.68,87.82,87.67,87.77,72
20120701|2012-05-07 03:00,7,87.75,87.88,87.74,87.84,61
20120701|2012-05-07 03:30,7,87.84,87.86,87.76,87.78,93
20120701|2012-05-07 04:00,7,87.84,87.99,87.79,87.9,75
20120701|2012-05-07 04:30,7,87.9,88.1,87.85,88.04,32
20120701|2012-05-07 05:00,7,88.07,88.13,88.01,88.13,37
20120701|2012-05-07 05:30,7,88.14,88.42,88.12,88.21,131
20120701|2012-05-07 06:00,7,88.21,88.33,88.21,88.3,32
20120701|2012-05-07 06:30,7,88.25,88.3,87.73,87.97,233
20120701|2012-05-07 07:00,7,87.91,87.96,87.83,87.94,126
20120701|2012-05-07 07:30,7,87.92,88.11,87.89,87.9,64
20120701|2012-05-07 08:00,7,87.88,87.99,87.85,87.98,45
20120701|2012-05-07 08:30,7,87.98,88.01,87.75,87.79,210
20120701|2012-05-07 09:00,7,87.79,87.91,87.65,87.91,253
20120701|2012-05-07 09:30,7,87.91,87.91,87.52,87.66,1092
20120701|2012-05-07 10:00,7,87.63,87.72,87.27,87.65,1980
20120701|2012-05-07 10:30,7,87.65,87.68,87.38,87.38,311
20120701|2012-05-07 11:00,7,87.39,87.43,87.27,87.27,467
20120701|2012-05-07 11:30,7,87.29,87.38,87.26,87.29,288
20120701|2012-05-07 12:00,7,87.31,87.44,87.27,87.32,597
20120701|2012-05-07 12:30,7,87.29,87.31,86.91,87,1098
20120701|2012-05-07 13:00,7,87,87.04,86.1,86.25,3975
20120701|2012-05-07 13:30,7,86.25,86.25,86.25,86.25,1
20120701|2012-05-07 20:00,8,86.51,87,86.36,86.94,503
20120701|2012-05-07 20:30,8,86.95,86.95,86.78,86.85,86
20120701|2012-05-07 21:00,8,86.8,86.89,86.79,86.89,53
20120701|2012-05-07 21:30,8,86.79,86.83,86.78,86.78,16
20120701|2012-05-07 22:00,8,86.79,86.89,86.65,86.65,152
20120701|2012-05-07 22:30,8,86.65,86.78,86.65,86.77,31
20120701|2012-05-07 23:00,8,86.77,86.84,86.77,86.82,41
20120701|2012-05-07 23:30,8,86.79,86.87,86.79,86.87,22
20120701|2012-05-08 00:00,8,86.85,86.85,86.69,86.74,60
20120701|2012-05-08 00:30,8,86.83,86.87,86.75,86.83,104
20120701|2012-05-08 01:00,8,86.83,87,86.83,86.88,209
20120701|2012-05-08 01:30,8,86.91,86.99,86.91,86.92,150
20120701|2012-05-08 02:00,8,86.92,86.94,86.77,86.8,43
20120701|2012-05-08 02:30,8,86.88,86.89,86.85,86.85,33
20120701|2012-05-08 03:00,8,86.85,86.94,86.85,86.88,104
20120701|2012-05-08 03:30,8,86.9,86.93,86.85,86.88,40
20120701|2012-05-08 04:00,8,86.86,86.91,86.85,86.87,60
20120701|2012-05-08 04:30,8,86.87,86.97,86.85,86.91,153
20120701|2012-05-08 05:00,8,86.9,86.91,86.86,86.87,20
20120701|2012-05-08 05:30,8,86.87,86.91,86.85,86.9,76
20120701|2012-05-08 06:00,8,86.9,87.14,86.9,87.11,147
20120701|2012-05-08 06:30,8,87.11,87.43,87.1,87.26,468
20120701|2012-05-08 07:00,8,87.27,87.42,87.02,87.03,247
20120701|2012-05-08 07:30,8,87.03,87.45,86.9,87.36,686
20120701|2012-05-08 08:00,8,87.39,87.4,86.65,87.02,455
20120701|2012-05-08 08:30,8,87.04,87.13,86.95,87,352
20120701|2012-05-08 09:00,8,87.05,87.05,86.61,86.71,382
20120701|2012-05-08 09:30,8,86.7,86.76,86.27,86.48,1525
20120701|2012-05-08 10:00,8,86.48,86.51,86.26,86.39,1263
20120701|2012-05-08 10:30,8,86.43,86.69,86.34,86.46,784
20120701|2012-05-08 11:00,8,86.46,86.52,86.4,86.5,434
20120701|2012-05-08 11:30,8,86.44,86.51,86.31,86.31,273
20120701|2012-05-08 12:00,8,86.31,86.31,86.17,86.21,820
20120701|2012-05-08 12:30,8,86.2,86.21,86.06,86.14,754
20120701|2012-05-08 13:00,8,86.15,86.6,86.1,86.5,1526
20120701|2012-05-08 20:00,9,87.34,87.34,86.44,86.49,87
20120701|2012-05-08 20:30,9,86.49,86.53,86.24,86.24,36
20120701|2012-05-08 21:00,9,86.3,86.3,86.2,86.25,43
20120701|2012-05-08 21:30,9,86.27,86.41,86.19,86.41,39
20120701|2012-05-08 22:00,9,86.25,86.35,86.2,86.23,87
20120701|2012-05-08 22:30,9,86.24,86.29,86.24,86.29,5
20120701|2012-05-08 23:00,9,86.3,86.3,86.25,86.25,6
20120701|2012-05-08 23:30,9,86.25,86.25,86.19,86.19,9
20120701|2012-05-09 00:00,9,86.2,86.2,86.13,86.2,32
20120701|2012-05-09 00:30,9,86.2,86.29,86.16,86.16,36
20120701|2012-05-09 01:00,9,86.16,86.18,86.15,86.16,76
20120701|2012-05-09 01:30,9,86.15,86.21,86.15,86.19,116
20120701|2012-05-09 02:00,9,86.19,86.2,86.13,86.13,41
20120701|2012-05-09 02:30,9,86.13,86.24,86.12,86.18,96
20120701|2012-05-09 03:00,9,86.19,86.27,86.19,86.21,87
20120701|2012-05-09 03:30,9,86.2,86.2,86.16,86.17,24
20120701|2012-05-09 04:00,9,86.17,86.25,86.16,86.17,46
20120701|2012-05-09 04:30,9,86.17,86.27,86.12,86.13,58
20120701|2012-05-09 05:00,9,86.12,86.17,86.11,86.16,59
20120701|2012-05-09 05:30,9,86.12,86.16,86.09,86.11,61
20120701|2012-05-09 06:00,9,86.1,86.2,86.09,86.12,69
20120701|2012-05-09 06:30,9,86.11,86.19,86.09,86.09,48
20120701|2012-05-09 07:00,9,86.09,86.16,86.09,86.13,90
20120701|2012-05-09 07:30,9,86.13,86.2,86.08,86.17,200
20120701|2012-05-09 08:00,9,86.17,86.17,85.76,85.92,1115
20120701|2012-05-09 08:30,9,85.9,86.01,85.79,85.92,370
20120701|2012-05-09 09:00,9,85.94,86.1,85.6,85.6,881
20120701|2012-05-09 09:30,9,85.6,85.9,85.31,85.61,2782
20120701|2012-05-09 10:00,9,85.72,86.17,85.5,86.09,951
20120701|2012-05-09 10:30,9,86.03,86.09,85.92,86.02,473
20120701|2012-05-09 11:00,9,85.99,86.47,85.98,86.09,751
20120701|2012-05-09 11:30,9,86.14,86.14,86,86.07,234
20120701|2012-05-09 12:00,9,86.07,86.37,86.06,86.3,451
20120701|2012-05-09 12:30,9,86.3,86.47,86.18,86.37,869
20120701|2012-05-09 13:00,9,86.25,86.31,85.6,85.71,1400
20120701|2012-05-09 13:30,9,85.69,85.69,85.69,85.69,1
20120701|2012-05-09 20:00,10,85.85,86.15,85.7,86.07,199
20120701|2012-05-09 20:30,10,86.05,86.08,86,86.03,30
20120701|2012-05-09 21:00,10,86.07,86.08,86.03,86.08,10
20120701|2012-05-09 21:30,10,86.08,86.08,86.04,86.07,6
20120701|2012-05-09 22:00,10,86.02,86.02,85.9,86,65
20120701|2012-05-09 22:30,10,86,86.28,86,86.25,76
20120701|2012-05-09 23:00,10,86.25,86.3,86.25,86.26,23
20120701|2012-05-09 23:30,10,86.29,86.3,86.17,86.17,74
20120701|2012-05-10 00:00,10,86.17,86.23,86.17,86.18,10
20120701|2012-05-10 00:30,10,86.22,86.24,86.2,86.23,5
20120701|2012-05-10 01:00,10,86.23,86.26,86.17,86.17,64
20120701|2012-05-10 01:30,10,86.16,86.17,86.02,86.12,38
20120701|2012-05-10 02:00,10,86.13,86.17,86.12,86.12,42
20120701|2012-05-10 02:30,10,86.16,86.17,86.12,86.16,38
20120701|2012-05-10 03:00,10,86.15,86.17,86.12,86.17,49
20120701|2012-05-10 03:30,10,86.15,86.15,85.94,86,69
20120701|2012-05-10 04:00,10,86.04,86.05,85.98,86.04,34
20120701|2012-05-10 04:30,10,86.05,86.12,86.03,86.11,44
20120701|2012-05-10 05:00,10,86.11,86.29,86.11,86.29,127
20120701|2012-05-10 05:30,10,86.29,86.29,86.2,86.2,32
20120701|2012-05-10 06:00,10,86.19,86.19,86.06,86.09,28
20120701|2012-05-10 06:30,10,86.1,86.25,86.1,86.25,22
20120701|2012-05-10 07:00,10,86.26,86.28,86.1,86.1,177
20120701|2012-05-10 07:30,10,86.13,86.18,85.05,85.15,2191
20120701|2012-05-10 08:00,10,85.12,85.39,84.56,85.3,1213
20120701|2012-05-10 08:30,10,85.3,85.36,84.84,84.94,309
20120701|2012-05-10 09:00,10,85,85.01,84.5,84.54,1064
20120701|2012-05-10 09:30,10,84.54,85.09,84.53,84.85,1780
20120701|2012-05-10 10:00,10,84.89,84.98,84.59,84.68,693
20120701|2012-05-10 10:30,10,84.67,84.75,84.51,84.52,1025
20120701|2012-05-10 11:00,10,84.53,84.53,84.11,84.14,2079
20120701|2012-05-10 11:30,10,84.14,84.18,81.96,82.39,5911
20120701|2012-05-10 12:00,10,82.35,82.65,81.97,81.97,2673
20120701|2012-05-10 12:30,10,81.97,82,81.82,81.82,1892
20120701|2012-05-10 13:00,10,81.82,81.85,81.82,81.82,1246
20120701|2012-05-10 20:00,11,81.5,81.76,81.21,81.26,645
20120701|2012-05-10 20:30,11,81.22,81.35,81.05,81.05,233
20120701|2012-05-10 21:00,11,81.05,81.06,79.88,80.2,629
20120701|2012-05-10 21:30,11,80.22,80.22,80.07,80.07,232
20120701|2012-05-10 22:00,11,80.12,80.12,79.62,79.68,524
20120701|2012-05-10 22:30,11,79.64,79.66,77.36,77.45,2120
20120701|2012-05-10 23:00,11,77.45,78.9,77.16,78.85,2210
20120701|2012-05-10 23:30,11,78.88,80.21,78.85,79.25,654
20120701|2012-05-11 00:00,11,79.42,79.5,78.55,79.42,196
20120701|2012-05-11 00:30,11,79.43,79.69,78.93,79.08,345
20120701|2012-05-11 01:00,11,79.08,79.23,78.5,78.94,254
20120701|2012-05-11 01:30,11,78.94,79.16,78.88,78.88,218
20120701|2012-05-11 02:00,11,78.89,78.89,78.09,78.09,404
20120701|2012-05-11 02:30,11,78.09,78.39,78.08,78.26,160
20120701|2012-05-11 03:00,11,78.3,78.62,78.22,78.62,192
20120701|2012-05-11 03:30,11,78.58,79.12,78.58,79.09,277
20120701|2012-05-11 04:00,11,79.09,79.85,79.09,79.44,240
20120701|2012-05-11 04:30,11,79.44,79.77,79.4,79.75,100
20120701|2012-05-11 05:00,11,79.74,79.75,79.55,79.65,28
20120701|2012-05-11 05:30,11,79.62,79.62,79.43,79.52,41
20120701|2012-05-11 06:00,11,79.52,79.63,78.8,78.93,485
20120701|2012-05-11 06:30,11,79.02,79.16,79,79.16,97
20120701|2012-05-11 07:00,11,79.16,79.32,79.08,79.3,325
20120701|2012-05-11 07:30,11,79.32,79.32,79,79.3,523
20120701|2012-05-11 08:00,11,79.32,80.32,79.3,80.1,801
20120701|2012-05-11 08:30,11,80.1,80.12,79.65,79.88,484
20120701|2012-05-11 09:00,11,79.79,80.19,79.66,79.92,563
20120701|2012-05-11 09:30,11,79.92,80.2,79.4,79.85,2115
20120701|2012-05-11 10:00,11,79.85,80.3,79.72,80.03,981
20120701|2012-05-11 10:30,11,80.02,80.18,79.9,79.91,594
20120701|2012-05-11 11:00,11,79.93,79.96,79.76,79.81,998
20120701|2012-05-11 11:30,11,79.81,79.85,79.6,79.78,447
20120701|2012-05-11 12:00,11,79.78,79.97,79.6,79.61,508
20120701|2012-05-11 12:30,11,79.6,79.71,78.94,79.05,836
20120701|2012-05-11 13:00,11,79.05,79.23,78.57,78.85,1905
20120701|2012-05-13 20:00,14,78.77,78.97,78.55,78.8,306
20120701|2012-05-13 20:30,14,78.71,79.02,78.39,78.69,255
20120701|2012-05-13 21:00,14,78.69,78.69,78.43,78.5,67
20120701|2012-05-13 21:30,14,78.5,78.6,78.33,78.33,49
20120701|2012-05-13 22:00,14,78.37,78.6,78.37,78.58,8
20120701|2012-05-13 22:30,14,78.58,78.58,78.34,78.34,6
20120701|2012-05-13 23:00,14,78.35,78.35,78.35,78.35,1
20120701|2012-05-13 23:30,14,78.43,78.45,78.34,78.35,21
20120701|2012-05-14 00:00,14,78.34,78.4,78.34,78.35,18
20120701|2012-05-14 00:30,14,78.34,78.45,78.22,78.38,147
20120701|2012-05-14 01:00,14,78.31,78.34,78.01,78.01,250
20120701|2012-05-14 01:30,14,78.01,78.1,77.85,78.1,593
20120701|2012-05-14 02:00,14,78,78.75,78,78.3,306
20120701|2012-05-14 02:30,14,78.44,78.47,78.3,78.36,76
20120701|2012-05-14 03:00,14,78.36,78.75,78.26,78.73,91
20120701|2012-05-14 03:30,14,78.66,79.01,78.34,78.75,367
20120701|2012-05-14 04:00,14,78.8,79.04,78.76,78.87,63
20120701|2012-05-14 04:30,14,78.91,79.08,78.85,79.08,45
20120701|2012-05-14 05:00,14,78.95,79,78.92,78.93,35
20120701|2012-05-14 05:30,14,78.92,78.94,78.71,78.75,133
20120701|2012-05-14 06:00,14,78.81,78.86,78.81,78.86,55
20120701|2012-05-14 06:30,14,78.81,79.22,78.78,79.22,325
20120701|2012-05-14 07:00,14,79.24,79.56,79.15,79.55,437
20120701|2012-05-14 07:30,14,79.54,79.55,79.21,79.21,570
20120701|2012-05-14 08:00,14,79.21,79.3,78.66,78.7,604
20120701|2012-05-14 08:30,14,78.66,78.86,78.22,78.81,642
20120701|2012-05-14 09:00,14,78.79,79.48,78.37,79.18,797
20120701|2012-05-14 09:30,14,79.21,79.9,78.95,79.4,1687
20120701|2012-05-14 10:00,14,79.4,79.42,78.8,79.41,828
20120701|2012-05-14 10:30,14,79.41,79.45,79.25,79.3,661
20120701|2012-05-14 11:00,14,79.31,79.37,79.09,79.18,889
20120701|2012-05-14 11:30,14,79.18,79.3,78.99,79.29,771
20120701|2012-05-14 12:00,14,79.28,79.55,79.27,79.39,496
20120701|2012-05-14 12:30,14,79.4,79.4,79.16,79.3,194
20120701|2012-05-14 13:00,14,79.27,79.29,78.69,79.04,1138
20120701|2012-05-14 20:00,15,78.72,79.19,78.5,78.71,250
20120701|2012-05-14 20:30,15,78.75,78.79,78.6,78.71,120
20120701|2012-05-14 21:00,15,78.7,78.76,78.5,78.5,67
20120701|2012-05-14 21:30,15,78.58,78.58,78.5,78.5,153
20120701|2012-05-14 22:00,15,78.57,78.7,78.53,78.7,25
20120701|2012-05-14 22:30,15,78.7,78.7,78.6,78.61,3
20120701|2012-05-14 23:30,15,78.7,78.7,78.7,78.7,1
20120701|2012-05-15 00:00,15,78.6,78.6,78.56,78.56,5
20120701|2012-05-15 00:30,15,78.52,78.57,78.5,78.57,90
20120701|2012-05-15 01:00,15,78.65,79.05,78.61,79,166
20120701|2012-05-15 01:30,15,79,79.3,78.95,79.3,203
20120701|2012-05-15 02:00,15,79.3,80.07,79.27,79.77,669
20120701|2012-05-15 02:30,15,79.77,80.1,79.71,79.89,658
20120701|2012-05-15 03:00,15,79.96,80.06,79.88,80.03,260
20120701|2012-05-15 03:30,15,80.08,80.1,80.03,80.04,35
20120701|2012-05-15 04:00,15,80.08,80.32,79.9,80.32,218
20120701|2012-05-15 04:30,15,80.31,80.65,80.11,80.11,582
20120701|2012-05-15 05:00,15,80.12,80.42,80.11,80.12,81
20120701|2012-05-15 05:30,15,80.08,80.19,80.08,80.19,27
20120701|2012-05-15 06:00,15,80.09,80.13,79.97,80.1,142
20120701|2012-05-15 06:30,15,80.04,80.13,79.94,79.94,100
20120701|2012-05-15 07:00,15,79.96,80.29,79.84,80.1,336
20120701|2012-05-15 07:30,15,80.09,80.1,79.48,79.65,697
20120701|2012-05-15 08:00,15,79.6,79.75,79.36,79.71,380
20120701|2012-05-15 08:30,15,79.71,79.75,79.39,79.5,256
20120701|2012-05-15 09:00,15,79.53,79.59,79.24,79.24,335
20120701|2012-05-15 09:30,15,79.25,79.64,79.19,79.3,1388
20120701|2012-05-15 10:00,15,79.29,79.38,79.12,79.19,440
20120701|2012-05-15 10:30,15,79.22,79.73,79.17,79.64,599
20120701|2012-05-15 11:00,15,79.64,79.75,79.41,79.72,370
20120701|2012-05-15 11:30,15,79.73,80.41,79.68,79.73,915
20120701|2012-05-15 12:00,15,79.75,79.92,79.62,79.65,358
20120701|2012-05-15 12:30,15,79.65,79.75,79.29,79.75,347
20120701|2012-05-15 13:00,15,79.62,79.89,78.83,79.16,1401
20120701|2012-05-15 20:00,16,79.2,79.3,78.85,78.89,214
20120701|2012-05-15 20:30,16,78.85,79.14,78.85,79.14,57
20120701|2012-05-15 21:00,16,79.1,79.1,78.81,78.82,86
20120701|2012-05-15 21:30,16,78.83,79.07,78.83,79.07,7
20120701|2012-05-15 22:00,16,78.87,78.9,78.87,78.9,3
20120701|2012-05-15 22:30,16,78.89,78.9,78.89,78.9,5
20120701|2012-05-15 23:00,16,78.95,79.13,78.95,79.05,36
20120701|2012-05-15 23:30,16,79.12,79.12,79.06,79.1,30
20120701|2012-05-16 00:00,16,79.1,79.11,79.1,79.11,15
20120701|2012-05-16 00:30,16,79.08,79.2,79.02,79.2,26
20120701|2012-05-16 01:00,16,79.11,79.15,78.83,78.86,98
20120701|2012-05-16 01:30,16,78.86,79.13,78.83,78.84,93
20120701|2012-05-16 02:00,16,78.83,78.94,78.76,78.9,63
20120701|2012-05-16 02:30,16,78.86,78.91,78.7,78.75,182
20120701|2012-05-16 03:00,16,78.78,79.3,78.77,79.25,197
20120701|2012-05-16 03:30,16,79.25,79.3,79.09,79.3,49
20120701|2012-05-16 04:00,16,79.32,79.34,79.28,79.31,17
20120701|2012-05-16 04:30,16,79.26,79.26,79,79,45
20120701|2012-05-16 05:00,16,79.01,79.06,78.93,78.93,81
20120701|2012-05-16 05:30,16,78.93,78.94,78.79,78.84,59
20120701|2012-05-16 06:00,16,78.84,78.89,77.91,78.5,800
20120701|2012-05-16 06:30,16,78.5,78.5,77.85,78.2,643
20120701|2012-05-16 07:00,16,78.11,78.3,77.92,78.21,211
20120701|2012-05-16 07:30,16,78.21,78.27,77.59,77.68,832
20120701|2012-05-16 08:00,16,77.71,77.76,77.59,77.76,684
20120701|2012-05-16 08:30,16,77.78,78,77.68,77.83,336
20120701|2012-05-16 09:00,16,77.82,77.98,77.74,77.91,416
20120701|2012-05-16 09:30,16,77.91,78.3,77.69,77.84,1186
20120701|2012-05-16 10:00,16,77.86,77.99,77.69,77.92,1009
20120701|2012-05-16 10:30,16,77.88,78.06,77.7,77.82,1031
20120701|2012-05-16 11:00,16,77.8,77.82,77.59,77.63,1018
20120701|2012-05-16 11:30,16,77.61,77.74,77.59,77.7,389
20120701|2012-05-16 12:00,16,77.67,77.76,77.61,77.68,224
20120701|2012-05-16 12:30,16,77.64,77.69,77.09,77.3,1769
20120701|2012-05-16 13:00,16,77.3,77.4,76.85,77.09,2149
20120701|2012-05-16 20:00,17,77.1,77.5,77.02,77.16,238
20120701|2012-05-16 20:30,17,77.15,77.17,76.83,77,183
20120701|2012-05-16 21:00,17,76.98,77,76.83,76.98,73
20120701|2012-05-16 21:30,17,76.96,76.96,76.65,76.72,146
20120701|2012-05-16 22:00,17,76.77,76.85,76.7,76.7,122
20120701|2012-05-16 22:30,17,76.7,76.7,76.37,76.38,224
20120701|2012-05-16 23:00,17,76.4,76.41,76.37,76.41,41
20120701|2012-05-16 23:30,17,76.43,76.54,76.26,76.4,180
20120701|2012-05-17 00:00,17,76.48,76.52,76.4,76.49,32
20120701|2012-05-17 00:30,17,76.48,76.78,76.4,76.75,100
20120701|2012-05-17 01:00,17,76.75,77.18,76.63,77,107
20120701|2012-05-17 01:30,17,77,77.09,76.9,76.98,53
20120701|2012-05-17 02:00,17,77.05,77.13,77.01,77.13,17
20120701|2012-05-17 02:30,17,77.13,77.34,77.06,77.34,86
20120701|2012-05-17 03:00,17,77.34,77.46,77.01,77.01,87
20120701|2012-05-17 03:30,17,77.04,77.27,77.03,77.15,27
20120701|2012-05-17 04:00,17,77.11,77.11,76.76,76.85,43
20120701|2012-05-17 04:30,17,76.86,76.93,76.81,76.93,33
20120701|2012-05-17 05:00,17,76.82,77.07,76.76,77.07,180
20120701|2012-05-17 05:30,17,77.07,77.07,76.81,76.9,92
20120701|2012-05-17 06:00,17,76.89,76.95,76.8,76.89,75
20120701|2012-05-17 06:30,17,76.85,76.85,76.63,76.63,91
20120701|2012-05-17 07:00,17,76.62,76.72,76.41,76.55,263
20120701|2012-05-17 07:30,17,76.55,77.57,76.52,77.5,544
20120701|2012-05-17 08:00,17,77.5,77.51,77.14,77.22,401
20120701|2012-05-17 08:30,17,77.25,77.8,77.2,77.71,505
20120701|2012-05-17 09:00,17,77.63,77.75,77.33,77.62,300
20120701|2012-05-17 09:30,17,77.6,78.09,77.49,77.87,1353
20120701|2012-05-17 10:00,17,77.87,77.89,77.52,77.67,658
20120701|2012-05-17 10:30,17,77.7,78.05,77.7,78,846
20120701|2012-05-17 11:00,17,78,78.21,77.95,78.14,631
20120701|2012-05-17 11:30,17,78.18,78.23,77.85,78.11,485
20120701|2012-05-17 12:00,17,78.12,78.21,77.8,77.81,309
20120701|2012-05-17 12:30,17,77.76,77.83,77.1,77.1,532
20120701|2012-05-17 13:00,17,77.15,77.15,76.53,77.14,1139
20120701|2012-05-17 20:00,18,76.75,77.15,76.66,77,215
20120701|2012-05-17 20:30,18,77.04,77.18,76.89,77.03,112
20120701|2012-05-17 21:00,18,76.97,77.1,76.96,77.1,27
20120701|2012-05-17 21:30,18,77.07,77.07,76.94,76.96,17
20120701|2012-05-17 22:00,18,77,77.14,77,77.07,57
20120701|2012-05-17 22:30,18,76.95,76.95,76.9,76.92,20
20120701|2012-05-17 23:00,18,76.96,76.96,76.74,76.75,29
20120701|2012-05-17 23:30,18,76.78,76.78,76.75,76.78,28
20120701|2012-05-18 00:00,18,76.69,76.69,76.47,76.47,122
20120701|2012-05-18 00:30,18,76.49,76.98,76.47,76.81,139
20120701|2012-05-18 01:00,18,76.97,77.08,76.9,77.05,67
20120701|2012-05-18 01:30,18,77.05,77.1,76.81,76.81,88
20120701|2012-05-18 02:00,18,76.85,76.85,76.66,76.75,35
20120701|2012-05-18 02:30,18,76.75,76.75,76.5,76.68,70
20120701|2012-05-18 03:00,18,76.68,76.8,76.68,76.75,44
20120701|2012-05-18 03:30,18,76.75,76.8,76.62,76.62,61
20120701|2012-05-18 04:00,18,76.61,76.85,76.48,76.77,126
20120701|2012-05-18 04:30,18,76.79,76.95,76.78,76.84,83
20120701|2012-05-18 05:00,18,76.84,76.97,76.84,76.93,49
20120701|2012-05-18 05:30,18,76.93,77,76.93,76.99,51
20120701|2012-05-18 06:00,18,76.99,77,76.93,76.96,30
20120701|2012-05-18 06:30,18,77,77.09,77,77.05,86
20120701|2012-05-18 07:00,18,77.05,77.3,77.05,77.2,222
20120701|2012-05-18 07:30,18,77.24,77.25,77.08,77.19,141
20120701|2012-05-18 08:00,18,77.16,77.4,77.03,77.4,260
20120701|2012-05-18 08:30,18,77.4,77.4,77.11,77.2,141
20120701|2012-05-18 09:00,18,77.19,77.65,76.97,77.2,734
20120701|2012-05-18 09:30,18,77.27,77.77,77.1,77.55,1014
20120701|2012-05-18 10:00,18,77.5,77.54,77.33,77.44,314
20120701|2012-05-18 10:30,18,77.45,77.94,77.41,77.83,677
20120701|2012-05-18 11:00,18,77.84,77.87,77.59,77.68,277
20120701|2012-05-18 11:30,18,77.71,77.85,77.61,77.77,510
20120701|2012-05-18 12:00,18,77.77,77.97,77.7,77.97,416
20120701|2012-05-18 12:30,18,77.97,78.05,77.78,77.93,494
20120701|2012-05-18 13:00,18,77.92,78.12,77.85,78.02,829
20120701|2012-05-20 20:00,21,77.99,79.05,77.98,78.81,518
20120701|2012-05-20 20:30,21,78.8,78.89,78.61,78.81,55
20120701|2012-05-20 21:00,21,78.81,78.88,78.77,78.77,29
20120701|2012-05-20 21:30,21,78.74,78.84,78.59,78.71,28
20120701|2012-05-20 22:00,21,78.77,78.89,78.66,78.86,13
20120701|2012-05-20 22:30,21,78.7,78.85,78.65,78.65,10
20120701|2012-05-20 23:00,21,78.65,78.75,78.56,78.75,13
20120701|2012-05-20 23:30,21,78.6,78.69,78.56,78.56,16
20120701|2012-05-21 00:00,21,78.56,78.7,78.56,78.7,4
20120701|2012-05-21 00:30,21,78.68,78.95,78.6,78.6,34
20120701|2012-05-21 01:00,21,78.7,78.7,78.56,78.7,18
20120701|2012-05-21 01:30,21,78.78,78.78,78.37,78.54,78
20120701|2012-05-21 02:00,21,78.4,78.55,77.88,78.05,180
20120701|2012-05-21 02:30,21,78.05,78.12,77.95,78.06,49
20120701|2012-05-21 03:00,21,78.08,78.29,78.08,78.16,35
20120701|2012-05-21 03:30,21,78.18,78.22,78.12,78.16,22
20120701|2012-05-21 04:00,21,78.18,78.23,78.16,78.16,38
20120701|2012-05-21 04:30,21,78.2,78.23,77.95,78.02,92
20120701|2012-05-21 05:00,21,78.02,78.15,77.96,77.96,100
20120701|2012-05-21 05:30,21,77.96,78.13,77.95,77.97,74
20120701|2012-05-21 06:00,21,77.97,78.1,77.95,78.05,72
20120701|2012-05-21 06:30,21,78.05,78.1,77.97,78.03,164
20120701|2012-05-21 07:00,21,78,78.14,77.98,78.01,94
20120701|2012-05-21 07:30,21,78.04,78.05,77.61,77.79,371
20120701|2012-05-21 08:00,21,77.83,77.97,77.74,77.75,108
20120701|2012-05-21 08:30,21,77.8,77.88,77.59,77.78,276
20120701|2012-05-21 09:00,21,77.73,77.73,76.99,77.29,652
20120701|2012-05-21 09:30,21,77.34,77.64,77.29,77.44,851
20120701|2012-05-21 10:00,21,77.44,77.46,77,77,798
20120701|2012-05-21 10:30,21,77.07,77.07,76.52,76.7,1727
20120701|2012-05-21 11:00,21,76.7,76.8,76.49,76.8,762
20120701|2012-05-21 11:30,21,76.75,76.85,76.66,76.74,366
20120701|2012-05-21 12:00,21,76.75,77.33,76.73,77.05,367
20120701|2012-05-21 12:30,21,77.07,77.35,76.87,76.91,456
20120701|2012-05-21 13:00,21,76.94,78.16,76.84,77.79,1606
20120701|2012-05-21 20:00,22,77.85,78.01,77.59,77.85,101
20120701|2012-05-21 20:30,22,77.73,77.91,77.61,77.9,26
20120701|2012-05-21 21:00,22,77.75,77.86,77.75,77.82,7
20120701|2012-05-21 21:30,22,77.75,77.75,77.59,77.6,29
20120701|2012-05-21 22:00,22,77.58,77.58,77.49,77.49,63
20120701|2012-05-21 22:30,22,77.45,77.45,77.4,77.45,10
20120701|2012-05-21 23:00,22,77.48,77.5,77.48,77.49,6
20120701|2012-05-21 23:30,22,77.48,77.6,77.48,77.53,43
20120701|2012-05-22 00:00,22,77.62,77.73,77.62,77.67,42
20120701|2012-05-22 00:30,22,77.72,77.73,77.56,77.73,43
20120701|2012-05-22 01:00,22,77.73,77.78,77.48,77.57,91
20120701|2012-05-22 01:30,22,77.55,77.55,77.11,77.11,76
20120701|2012-05-22 02:00,22,77.17,77.4,77.04,77.4,67
20120701|2012-05-22 02:30,22,77.33,77.41,77.16,77.16,32
20120701|2012-05-22 03:00,22,77.36,77.4,77.3,77.3,10
20120701|2012-05-22 03:30,22,77.35,77.4,76.9,76.95,122
20120701|2012-05-22 04:00,22,76.95,77.18,76.95,77.04,38
20120701|2012-05-22 04:30,22,77.04,77.04,76.68,76.88,198
20120701|2012-05-22 05:00,22,76.84,76.93,76.7,76.88,84
20120701|2012-05-22 05:30,22,76.95,76.97,76.83,76.93,80
20120701|2012-05-22 06:00,22,76.94,77.25,76.89,77.05,142
20120701|2012-05-22 06:30,22,77.02,77.05,76.93,76.97,69
20120701|2012-05-22 07:00,22,76.93,77.09,76.9,76.95,199
20120701|2012-05-22 07:30,22,76.95,76.97,76.74,76.82,272
20120701|2012-05-22 08:00,22,76.82,76.89,76.46,76.58,475
20120701|2012-05-22 08:30,22,76.55,76.76,76.53,76.63,318
20120701|2012-05-22 09:00,22,76.65,76.96,76.65,76.76,582
20120701|2012-05-22 09:30,22,76.8,76.95,76.58,76.76,1108
20120701|2012-05-22 10:00,22,76.78,76.79,75.37,75.4,3224
20120701|2012-05-22 10:30,22,75.38,75.45,74.52,74.52,2900
20120701|2012-05-22 11:00,22,74.52,74.75,74.52,74.52,1177
20120701|2012-05-22 11:30,22,74.52,74.52,74.52,74.52,21
20120701|2012-05-22 12:00,22,74.52,74.52,74.52,74.52,95
20120701|2012-05-22 12:30,22,74.52,74.52,74.52,74.52,35
20120701|2012-05-22 13:00,22,74.52,74.52,74.52,74.52,63
20120701|2012-05-22 20:00,23,74.15,74.26,73.23,73.6,613
20120701|2012-05-22 20:30,23,73.63,73.75,73.48,73.61,70
20120701|2012-05-22 21:00,23,73.6,73.71,73.52,73.52,57
20120701|2012-05-22 21:30,23,73.54,73.55,73.46,73.46,36
20120701|2012-05-22 22:00,23,73.46,73.46,72.14,72.69,407
20120701|2012-05-22 22:30,23,72.67,72.7,72.5,72.7,122
20120701|2012-05-22 23:00,23,72.65,72.9,72.51,72.85,104
20120701|2012-05-22 23:30,23,72.9,72.95,72.9,72.95,12
20120701|2012-05-23 00:00,23,72.95,73.1,72.95,72.99,47
20120701|2012-05-23 00:30,23,72.99,73.34,72.99,73.22,122
20120701|2012-05-23 01:00,23,73.31,73.31,72.87,72.87,76
20120701|2012-05-23 01:30,23,72.88,73.3,72.88,73.04,126
20120701|2012-05-23 02:00,23,73.24,73.4,73.24,73.4,85
20120701|2012-05-23 02:30,23,73.43,73.5,73.34,73.35,92
20120701|2012-05-23 03:00,23,73.39,73.47,72.84,72.84,63
20120701|2012-05-23 03:30,23,72.92,73.36,72.81,73.36,76
20120701|2012-05-23 04:00,23,73.32,73.47,73.26,73.42,105
20120701|2012-05-23 04:30,23,73.35,73.5,73.31,73.37,69
20120701|2012-05-23 05:00,23,73.37,73.37,73.24,73.33,62
20120701|2012-05-23 05:30,23,73.29,73.29,72.96,73.2,288
20120701|2012-05-23 06:00,23,73.2,73.43,73.11,73.4,71
20120701|2012-05-23 06:30,23,73.42,73.45,73.28,73.4,52
20120701|2012-05-23 07:00,23,73.38,73.38,72.76,72.88,190
20120701|2012-05-23 07:30,23,72.9,73.02,72.55,72.72,522
20120701|2012-05-23 08:00,23,72.74,73.32,72.69,73.01,327
20120701|2012-05-23 08:30,23,73,73.1,72.63,72.8,253
20120701|2012-05-23 09:00,23,72.84,72.91,72.63,72.86,310
20120701|2012-05-23 09:30,23,72.88,73.1,70.53,71.63,3280
20120701|2012-05-23 10:00,23,71.68,72.45,71.28,72.22,1405
20120701|2012-05-23 10:30,23,72.24,72.69,72.09,72.66,684
20120701|2012-05-23 11:00,23,72.68,72.9,71.7,71.96,965
20120701|2012-05-23 11:30,23,71.96,72.36,71.25,71.65,794
20120701|2012-05-23 12:00,23,71.72,72.16,71.16,72.07,372
20120701|2012-05-23 12:30,23,72.1,72.59,71.97,72.41,485
20120701|2012-05-23 13:00,23,72.43,72.49,71.3,72.28,2553
20120701|2012-05-23 20:00,24,72,72.95,71.87,72.94,347
20120701|2012-05-23 20:30,24,72.94,73.39,72.94,73.22,260
20120701|2012-05-23 21:00,24,73.22,73.39,73.17,73.25,51
20120701|2012-05-23 21:30,24,73.2,73.21,73.08,73.21,33
20120701|2012-05-23 22:00,24,73.15,73.27,72.84,72.86,43
20120701|2012-05-23 22:30,24,72.86,72.95,72.65,72.95,43
20120701|2012-05-23 23:00,24,72.95,73.1,72.76,72.76,22
20120701|2012-05-23 23:30,24,72.76,72.88,72.67,72.74,17
20120701|2012-05-24 00:00,24,72.73,72.87,72.65,72.79,32
20120701|2012-05-24 00:30,24,72.8,73.24,72.8,73.09,55
20120701|2012-05-24 01:00,24,73.21,73.3,73,73.13,110
20120701|2012-05-24 01:30,24,73.12,73.34,73.12,73.26,95
20120701|2012-05-24 02:00,24,73.28,73.28,73,73,48
20120701|2012-05-24 02:30,24,73,73,72.8,73,68
20120701|2012-05-24 03:00,24,72.96,73.05,72.91,73,52
20120701|2012-05-24 03:30,24,73,73.18,72.91,73.18,77
20120701|2012-05-24 04:00,24,73.16,73.18,73.16,73.16,43
20120701|2012-05-24 04:30,24,73.16,73.2,72.55,72.88,161
20120701|2012-05-24 05:00,24,72.89,73.18,72.89,73.18,29
20120701|2012-05-24 05:30,24,73.18,73.19,73.02,73.09,52
20120701|2012-05-24 06:00,24,73.16,73.16,72.74,73,68
20120701|2012-05-24 06:30,24,73,73.05,72.89,72.98,30
20120701|2012-05-24 07:00,24,72.96,73.03,72.36,72.4,205
20120701|2012-05-24 07:30,24,72.4,72.94,72.4,72.91,370
20120701|2012-05-24 08:00,24,72.94,73.22,72.88,73.06,502
20120701|2012-05-24 08:30,24,73.1,73.15,72.8,73.02,275
20120701|2012-05-24 09:00,24,73.09,73.09,72.79,73,304
20120701|2012-05-24 09:30,24,73.07,73.12,72.15,72.22,1527
20120701|2012-05-24 10:00,24,72.26,72.97,71.87,72.89,1113
20120701|2012-05-24 10:30,24,72.92,73.08,72.63,72.89,811
20120701|2012-05-24 11:00,24,72.87,73.15,72.8,73.08,631
20120701|2012-05-24 11:30,24,73.08,73.88,73.05,73.77,938
20120701|2012-05-24 12:00,24,73.77,73.94,73.4,73.71,544
20120701|2012-05-24 12:30,24,73.75,74,73.27,73.49,457
20120701|2012-05-24 13:00,24,73.45,74.5,73.41,74.34,1977
20120701|2012-05-24 20:00,25,74.3,74.3,73.59,73.59,190
20120701|2012-05-24 20:30,25,73.59,73.86,73.55,73.55,63
20120701|2012-05-24 21:00,25,73.54,73.75,73.53,73.69,26
20120701|2012-05-24 21:30,25,73.65,73.67,73.54,73.54,26
20120701|2012-05-24 22:00,25,73.61,73.77,73.6,73.6,19
20120701|2012-05-24 22:30,25,73.57,73.63,73.54,73.63,4
20120701|2012-05-24 23:00,25,73.64,73.72,73.64,73.72,12
20120701|2012-05-25 00:00,25,73.57,73.57,73.51,73.51,20
20120701|2012-05-25 00:30,25,73.51,73.85,73.5,73.77,39
20120701|2012-05-25 01:00,25,73.77,73.9,73.77,73.89,13
20120701|2012-05-25 01:30,25,73.91,74.12,73.85,74.12,84
20120701|2012-05-25 02:00,25,74.15,74.66,74.05,74.65,501
20120701|2012-05-25 02:30,25,74.65,74.68,74.5,74.59,61
20120701|2012-05-25 03:00,25,74.58,74.76,74.57,74.61,186
20120701|2012-05-25 03:30,25,74.56,74.57,74.36,74.5,76
20120701|2012-05-25 04:00,25,74.49,74.55,74.26,74.3,68
20120701|2012-05-25 04:30,25,74.28,74.35,73.95,73.95,250
20120701|2012-05-25 05:00,25,73.9,74.15,73.86,74,70
20120701|2012-05-25 05:30,25,73.96,74.05,73.84,73.91,48
20120701|2012-05-25 06:00,25,73.9,74.07,73.86,74.07,42
20120701|2012-05-25 06:30,25,73.98,73.99,73.84,73.84,43
20120701|2012-05-25 07:00,25,73.83,74.19,73.5,73.73,329
20120701|2012-05-25 07:30,25,73.63,73.66,73.11,73.11,379
20120701|2012-05-25 08:00,25,73.11,73.39,72.96,73.32,245
20120701|2012-05-25 08:30,25,73.3,73.55,73.06,73.42,239
20120701|2012-05-25 09:00,25,73.4,73.42,72.95,72.95,524
20120701|2012-05-25 09:30,25,73.04,73.19,72.65,72.78,1061
20120701|2012-05-25 10:00,25,72.85,73.45,72.8,73.26,629
20120701|2012-05-25 10:30,25,73.26,73.27,72.98,73.15,430
20120701|2012-05-25 11:00,25,73.14,73.33,73.08,73.33,311
20120701|2012-05-25 11:30,25,73.32,73.42,73.21,73.26,294
20120701|2012-05-25 12:00,25,73.26,73.31,73.06,73.08,178
20120701|2012-05-25 12:30,25,73.08,73.32,73.02,73.32,165
20120701|2012-05-25 13:00,25,73.36,73.88,73.32,73.63,569
20120701|2012-05-28 20:00,29,73.65,74.06,72.92,74.05,209
20120701|2012-05-28 20:30,29,74.02,74.19,73.9,73.97,39
20120701|2012-05-28 21:00,29,73.96,74.05,73.96,74,22
20120701|2012-05-28 21:30,29,74,74.08,73.98,74.08,16
20120701|2012-05-28 22:00,29,74.08,74.08,74,74.05,16
20120701|2012-05-28 22:30,29,74,74.1,73.98,74.1,14
20120701|2012-05-28 23:00,29,74.06,74.12,74.06,74.12,5
20120701|2012-05-28 23:30,29,74.01,74.01,73.95,73.95,13
20120701|2012-05-29 00:00,29,74.05,74.05,74.05,74.05,3
20120701|2012-05-29 00:30,29,74.05,74.12,74.05,74.12,15
20120701|2012-05-29 01:00,29,74.12,74.12,73.98,74,30
20120701|2012-05-29 01:30,29,73.98,74.1,73.98,74.09,41
20120701|2012-05-29 02:00,29,74.09,74.25,74,74.05,124
20120701|2012-05-29 02:30,29,74.05,74.2,74.05,74.06,43
20120701|2012-05-29 03:00,29,74.03,74.03,73.94,73.95,35
20120701|2012-05-29 03:30,29,73.93,73.96,73.88,73.9,48
20120701|2012-05-29 04:00,29,73.91,73.95,73.91,73.95,5
20120701|2012-05-29 04:30,29,73.96,74.02,73.95,73.95,90
20120701|2012-05-29 05:00,29,73.99,73.99,73.91,73.95,74
20120701|2012-05-29 05:30,29,73.95,73.99,73.95,73.98,28
20120701|2012-05-29 06:00,29,73.99,73.99,73.95,73.97,29
20120701|2012-05-29 06:30,29,73.99,74.05,73.92,74.05,64
20120701|2012-05-29 07:00,29,74.18,74.23,73.93,74.13,125
20120701|2012-05-29 07:30,29,74.13,74.43,74.08,74.27,373
20120701|2012-05-29 08:00,29,74.26,74.37,74.16,74.33,143
20120701|2012-05-29 08:30,29,74.35,74.79,74.26,74.69,519
20120701|2012-05-29 09:00,29,74.68,75.33,74.64,74.81,778
20120701|2012-05-29 09:30,29,74.89,75,74.25,74.56,868
20120701|2012-05-29 10:00,29,74.58,74.68,74.43,74.53,299
20120701|2012-05-29 10:30,29,74.54,74.64,74.4,74.53,418
20120701|2012-05-29 11:00,29,74.51,74.53,74.05,74.08,562
20120701|2012-05-29 11:30,29,74.06,74.09,73.73,73.93,525
20120701|2012-05-29 12:00,29,73.92,73.94,73.71,73.76,325
20120701|2012-05-29 12:30,29,73.78,74.11,73.74,73.82,285
20120701|2012-05-29 13:00,29,73.82,73.95,72.45,72.45,2577
20120701|2012-05-29 20:00,30,72.43,73.02,72.41,72.95,246
20120701|2012-05-29 20:30,30,72.94,73,72.8,72.8,100
20120701|2012-05-29 21:00,30,72.8,73,72.75,73,50
20120701|2012-05-29 21:30,30,72.9,72.9,72.86,72.86,15
20120701|2012-05-29 22:00,30,72.86,72.95,72.85,72.85,14
20120701|2012-05-29 22:30,30,72.86,72.89,72.77,72.77,11
20120701|2012-05-29 23:00,30,72.76,72.85,72.68,72.68,59
20120701|2012-05-29 23:30,30,72.85,72.85,72.6,72.76,34
20120701|2012-05-30 00:00,30,72.78,72.91,72.76,72.82,19
20120701|2012-05-30 00:30,30,72.8,72.8,72.6,72.78,101
20120701|2012-05-30 01:00,30,72.78,72.83,72.7,72.83,83
20120701|2012-05-30 01:30,30,72.82,73.15,72.76,72.8,147
20120701|2012-05-30 02:00,30,72.72,72.75,72.03,72.18,312
20120701|2012-05-30 02:30,30,72.18,72.49,72.15,72.3,72
20120701|2012-05-30 03:00,30,72.31,72.7,72.27,72.69,89
20120701|2012-05-30 03:30,30,72.69,72.96,72.62,72.91,131
20120701|2012-05-30 04:00,30,72.84,72.87,72.6,72.85,84
20120701|2012-05-30 04:30,30,72.85,72.95,72.57,72.57,47
20120701|2012-05-30 05:00,30,72.62,72.65,72.47,72.6,92
20120701|2012-05-30 05:30,30,72.5,72.93,72.3,72.75,144
20120701|2012-05-30 06:00,30,72.73,72.78,72.61,72.73,109
20120701|2012-05-30 06:30,30,72.74,72.78,72.59,72.59,53
20120701|2012-05-30 07:00,30,72.49,72.55,72.09,72.35,133
20120701|2012-05-30 07:30,30,72.34,72.6,72.14,72.57,98
20120701|2012-05-30 08:00,30,72.57,72.85,72.46,72.51,240
20120701|2012-05-30 08:30,30,72.52,72.57,71.61,71.69,485
20120701|2012-05-30 09:00,30,71.66,71.85,71.52,71.82,587
20120701|2012-05-30 09:30,30,71.92,72.38,71.54,71.72,1457
20120701|2012-05-30 10:00,30,71.73,71.87,70.88,71.14,2276
20120701|2012-05-30 10:30,30,71.11,71.52,70.82,71.18,997
20120701|2012-05-30 11:00,30,71.15,71.37,70.97,71.05,532
20120701|2012-05-30 11:30,30,71.05,71.19,70.87,71.01,401
20120701|2012-05-30 12:00,30,70.96,71.08,70.94,70.99,206
20120701|2012-05-30 12:30,30,70.97,71.25,70.38,71.25,1440
20120701|2012-05-30 13:00,30,71.3,71.6,70.47,71.45,2036
20120701|2012-05-30 20:00,31,71.35,71.73,71.28,71.56,212
20120701|2012-05-30 20:30,31,71.44,71.45,71.31,71.31,25
20120701|2012-05-30 21:00,31,71.28,71.29,71.05,71.05,39
20120701|2012-05-30 21:30,31,71.17,71.34,71.16,71.34,27
20120701|2012-05-30 22:00,31,71.33,71.35,71.28,71.3,33
20120701|2012-05-30 22:30,31,71.33,71.52,71.01,71.49,71
20120701|2012-05-30 23:00,31,71.39,71.39,71.13,71.13,3
20120701|2012-05-30 23:30,31,71.24,71.29,71.24,71.29,4
20120701|2012-05-31 00:00,31,71.16,71.28,71.16,71.28,7
20120701|2012-05-31 00:30,31,71.22,71.47,71.22,71.43,83
20120701|2012-05-31 01:00,31,71.38,71.38,71.21,71.24,15
20120701|2012-05-31 01:30,31,71.24,71.31,71.19,71.25,41
20120701|2012-05-31 02:00,31,71.29,71.53,71.28,71.53,226
20120701|2012-05-31 02:30,31,71.45,71.57,71.4,71.49,100
20120701|2012-05-31 03:00,31,71.49,71.5,71.35,71.41,89
20120701|2012-05-31 03:30,31,71.41,71.5,71.41,71.47,42
20120701|2012-05-31 04:00,31,71.45,71.45,71.28,71.33,38
20120701|2012-05-31 04:30,31,71.31,71.33,71.24,71.24,60
20120701|2012-05-31 05:00,31,71.22,71.22,70.8,70.8,217
20120701|2012-05-31 05:30,31,70.8,70.9,70.62,70.76,139
20120701|2012-05-31 06:00,31,70.8,70.96,70.7,70.93,227
20120701|2012-05-31 06:30,31,71.01,71.18,70.98,71,67
20120701|2012-05-31 07:00,31,71.05,71.06,70.98,70.98,49
20120701|2012-05-31 07:30,31,71.03,71.22,70.9,71.15,119
20120701|2012-05-31 08:00,31,71.18,71.37,71.09,71.21,168
20120701|2012-05-31 08:30,31,71.24,71.7,70.82,71.36,864
20120701|2012-05-31 09:00,31,71.38,71.59,71.15,71.51,343
20120701|2012-05-31 09:30,31,71.52,71.62,70.82,71.11,991
20120701|2012-05-31 10:00,31,71.1,71.3,70.83,70.95,1258
20120701|2012-05-31 10:30,31,70.95,71.34,70.91,71.03,590
20120701|2012-05-31 11:00,31,70.98,71.5,70.95,71.5,436
20120701|2012-05-31 11:30,31,71.53,71.65,71.3,71.42,758
20120701|2012-05-31 12:00,31,71.41,71.68,71.17,71.37,382
20120701|2012-05-31 12:30,31,71.36,71.36,71.1,71.14,725
20120701|2012-05-31 13:00,31,71.16,71.75,71.09,71.55,3096
20120701|2012-05-31 20:00,1,71.73,71.85,71.43,71.6,139
20120701|2012-05-31 20:30,1,71.55,71.55,71.51,71.51,5
20120701|2012-05-31 21:00,1,71.45,71.47,71.43,71.43,11
20120701|2012-05-31 21:30,1,71.4,71.4,71.3,71.3,14
20120701|2012-05-31 22:00,1,71.28,71.28,70.98,70.98,76
20120701|2012-05-31 22:30,1,70.99,70.99,70.9,70.91,7
20120701|2012-05-31 23:00,1,70.94,70.99,70.92,70.94,7
20120701|2012-05-31 23:30,1,70.92,70.97,70.86,70.9,15
20120701|2012-06-01 00:00,1,70.86,71.02,70.86,71.02,34
20120701|2012-06-01 00:30,1,71.01,71.01,71,71,10
20120701|2012-06-01 01:00,1,71.03,71.15,70.87,70.99,44
20120701|2012-06-01 01:30,1,70.99,71.13,70.99,71.07,69
20120701|2012-06-01 02:00,1,71.1,71.12,70.99,71.03,40
20120701|2012-06-01 02:30,1,71.03,71.03,71,71.01,15
20120701|2012-06-01 03:00,1,71,71,70.85,70.95,61
20120701|2012-06-01 03:30,1,70.87,70.88,70.46,70.46,264
20120701|2012-06-01 04:00,1,70.46,70.92,70.45,70.92,213
20120701|2012-06-01 04:30,1,70.89,70.93,70.5,70.5,108
20120701|2012-06-01 05:00,1,70.5,70.52,70.45,70.45,117
20120701|2012-06-01 05:30,1,70.5,70.51,70.45,70.48,117
20120701|2012-06-01 06:00,1,70.55,70.9,70.55,70.79,67
20120701|2012-06-01 06:30,1,70.84,70.88,70.18,70.21,259
20120701|2012-06-01 07:00,1,70.2,70.2,69.91,70.09,544
20120701|2012-06-01 07:30,1,70.04,70.2,69.55,69.88,545
20120701|2012-06-01 08:00,1,69.83,70.53,69.83,70.45,348
20120701|2012-06-01 08:30,1,70.43,71.4,70.31,71.33,620
20120701|2012-06-01 09:00,1,71.28,71.43,70.19,70.49,530
20120701|2012-06-01 09:30,1,70.5,70.73,70,70.09,1107
20120701|2012-06-01 10:00,1,70.09,70.49,70.09,70.23,482
20120701|2012-06-01 10:30,1,70.21,70.62,70.21,70.5,448
20120701|2012-06-01 11:00,1,70.49,71.07,70.42,70.66,483
20120701|2012-06-01 11:30,1,70.66,70.66,70.26,70.4,325
20120701|2012-06-01 12:00,1,70.4,70.86,70.4,70.55,289
20120701|2012-06-01 12:30,1,70.56,70.56,69.2,69.67,1526
20120701|2012-06-01 13:00,1,69.61,69.61,68.55,68.7,2836
20120701|2012-06-03 20:00,4,68.59,69.06,68.55,68.87,228
20120701|2012-06-03 20:30,4,68.82,68.82,67.86,68.02,394
20120701|2012-06-03 21:00,4,68,68,67.4,67.44,168
20120701|2012-06-03 21:30,4,67.49,67.88,67.3,67.75,132
20120701|2012-06-03 22:00,4,67.8,67.8,67,67,95
20120701|2012-06-03 22:30,4,67,67.06,66.55,66.65,97
20120701|2012-06-03 23:00,4,66.7,67,66.6,66.82,80
20120701|2012-06-03 23:30,4,66.82,66.82,66.63,66.77,7
20120701|2012-06-04 00:00,4,66.77,66.84,66.68,66.68,28
20120701|2012-06-04 00:30,4,66.78,66.8,66.43,66.43,208
20120701|2012-06-04 01:00,4,66.43,66.76,66.43,66.63,38
20120701|2012-06-04 01:30,4,66.58,66.58,66.1,66.45,79
20120701|2012-06-04 02:00,4,66.4,67.06,66.3,66.7,256
20120701|2012-06-04 02:30,4,66.7,66.95,66.64,66.7,67
20120701|2012-06-04 03:00,4,66.7,66.7,66.6,66.69,37
20120701|2012-06-04 03:30,4,66.66,66.66,66.17,66.23,33
20120701|2012-06-04 04:00,4,66.24,66.8,66.18,66.75,98
20120701|2012-06-04 04:30,4,66.83,67.06,66.58,67.06,125
20120701|2012-06-04 05:00,4,67.06,67.06,67,67.06,13
20120701|2012-06-04 05:30,4,67.06,67.61,67,67.58,91
20120701|2012-06-04 06:00,4,67.57,67.68,67.4,67.68,22
20120701|2012-06-04 06:30,4,67.43,67.75,67.33,67.72,65
20120701|2012-06-04 07:00,4,67.74,67.8,67.33,67.5,154
20120701|2012-06-04 07:30,4,67.48,67.65,67.43,67.58,133
20120701|2012-06-04 08:00,4,67.55,68,67.55,67.91,566
20120701|2012-06-04 08:30,4,67.91,67.98,67.41,67.71,355
20120701|2012-06-04 09:00,4,67.8,67.89,67.31,67.61,420
20120701|2012-06-04 09:30,4,67.65,68.24,67.55,68,946
20120701|2012-06-04 10:00,4,68,68.88,68,68.65,670
20120701|2012-06-04 10:30,4,68.68,68.83,68.44,68.45,441
20120701|2012-06-04 11:00,4,68.46,68.62,67.84,67.91,260
20120701|2012-06-04 11:30,4,67.91,68.44,67.86,68.15,248
20120701|2012-06-04 12:00,4,68.07,68.35,67.85,68.2,124
20120701|2012-06-04 12:30,4,68.26,68.87,68.18,68.46,374
20120701|2012-06-04 13:00,4,68.44,68.84,68.2,68.66,568
20120701|2012-06-04 20:00,5,68.46,68.77,68.07,68.4,142
20120701|2012-06-04 20:30,5,68.33,68.58,68.26,68.45,56
20120701|2012-06-04 21:00,5,68.45,68.68,68.42,68.66,21
20120701|2012-06-04 21:30,5,68.67,68.87,68.67,68.87,60
20120701|2012-06-04 22:00,5,68.87,68.89,68.69,68.69,29
20120701|2012-06-04 22:30,5,68.83,68.89,68.72,68.72,23
20120701|2012-06-05 00:00,5,68.72,68.8,68.72,68.8,8
20120701|2012-06-05 00:30,5,68.83,68.83,68.83,68.83,2
20120701|2012-06-05 01:00,5,68.86,68.89,68.76,68.76,23
20120701|2012-06-05 01:30,5,68.69,68.86,68.5,68.5,77
20120701|2012-06-05 02:00,5,68.66,68.75,68.48,68.55,102
20120701|2012-06-05 02:30,5,68.45,68.65,68.4,68.56,30
20120701|2012-06-05 03:00,5,68.68,68.7,68.35,68.35,56
20120701|2012-06-05 03:30,5,68.38,68.39,68.25,68.28,85
20120701|2012-06-05 04:00,5,68.28,68.47,68.25,68.47,40
20120701|2012-06-05 04:30,5,68.38,68.38,68.26,68.26,20
20120701|2012-06-05 05:00,5,68.25,68.47,68.25,68.36,36
20120701|2012-06-05 05:30,5,68.4,68.4,68.4,68.4,1
20120701|2012-06-05 06:00,5,68.52,68.83,68.52,68.82,75
20120701|2012-06-05 06:30,5,68.8,69.2,68.7,69.11,148
20120701|2012-06-05 07:00,5,69.2,69.66,69.19,69.65,255
20120701|2012-06-05 07:30,5,69.66,69.85,68.5,68.78,968
20120701|2012-06-05 08:00,5,68.81,69.21,68.7,69.07,630
20120701|2012-06-05 08:30,5,69.23,69.4,69.09,69.2,235
20120701|2012-06-05 09:00,5,69.23,69.52,69.23,69.42,392
20120701|2012-06-05 09:30,5,69.43,69.5,67.75,68.32,1510
20120701|2012-06-05 10:00,5,68.32,68.96,68.11,68.55,517
20120701|2012-06-05 10:30,5,68.54,68.91,68.42,68.56,488
20120701|2012-06-05 11:00,5,68.59,68.89,68.59,68.74,132
20120701|2012-06-05 11:30,5,68.74,68.78,68.4,68.61,111
20120701|2012-06-05 12:00,5,68.58,68.8,67.35,67.96,1174
20120701|2012-06-05 12:30,5,67.94,68.04,67.53,67.94,154
20120701|2012-06-05 13:00,5,67.9,67.9,66.79,67.12,1914
20120701|2012-06-05 20:00,6,67.1,68.05,67.1,68,86
20120701|2012-06-05 20:30,6,67.97,68.13,67.97,68.03,10
20120701|2012-06-05 21:00,6,67.97,68.05,67.88,68.02,38
20120701|2012-06-05 21:30,6,68.02,68.03,67.7,67.7,21
20120701|2012-06-05 22:00,6,67.8,68,67.73,67.73,41
20120701|2012-06-05 22:30,6,67.8,67.89,67.79,67.89,13
20120701|2012-06-05 23:00,6,67.8,67.8,67.8,67.8,2
20120701|2012-06-05 23:30,6,67.71,67.71,67.57,67.68,58
20120701|2012-06-06 00:00,6,67.54,67.78,67.41,67.76,18
20120701|2012-06-06 00:30,6,67.77,67.9,67.58,67.58,31
20120701|2012-06-06 01:00,6,67.58,67.64,67.43,67.53,20
20120701|2012-06-06 01:30,6,67.61,68.04,67.59,67.9,198
20120701|2012-06-06 02:00,6,67.9,68.05,67.87,68.05,53
20120701|2012-06-06 02:30,6,68.05,68.05,67.94,67.94,55
20120701|2012-06-06 03:00,6,67.94,68.16,67.91,68.05,69
20120701|2012-06-06 03:30,6,68.01,68.03,67.92,67.93,82
20120701|2012-06-06 04:00,6,67.99,68.05,67.9,67.96,92
20120701|2012-06-06 04:30,6,68.03,68.03,67.7,68.01,180
20120701|2012-06-06 05:00,6,67.95,68.08,67.87,67.94,69
20120701|2012-06-06 05:30,6,67.96,68.51,67.96,68.36,199
20120701|2012-06-06 06:00,6,68.45,68.59,68.4,68.56,101
20120701|2012-06-06 06:30,6,68.55,68.65,68.33,68.39,134
20120701|2012-06-06 07:00,6,68.48,68.56,68.12,68.49,232
20120701|2012-06-06 07:30,6,68.5,68.62,68.08,68.1,217
20120701|2012-06-06 08:00,6,68.14,68.55,68.13,68.4,314
20120701|2012-06-06 08:30,6,68.48,69.04,68.45,69,582
20120701|2012-06-06 09:00,6,69,69.4,68.77,69.02,497
20120701|2012-06-06 09:30,6,69.05,69.82,69,69.68,858
20120701|2012-06-06 10:00,6,69.7,69.82,69.45,69.46,520
20120701|2012-06-06 10:30,6,69.53,69.82,69.45,69.74,505
20120701|2012-06-06 11:00,6,69.73,69.77,69.56,69.74,670
20120701|2012-06-06 11:30,6,69.77,69.89,69.72,69.89,366
20120701|2012-06-06 12:00,6,69.89,69.89,69.89,69.89,113
20120701|2012-06-06 12:30,6,69.89,69.89,69.89,69.89,22
20120701|2012-06-06 13:00,6,69.89,69.89,69.89,69.89,77
20120701|2012-06-06 20:00,7,70.66,71,70.44,70.44,256
20120701|2012-06-06 20:30,7,70.43,70.75,70.43,70.75,147
20120701|2012-06-06 21:00,7,70.74,70.8,70.67,70.8,16
20120701|2012-06-06 21:30,7,70.8,70.89,70.73,70.89,74
20120701|2012-06-06 22:00,7,70.8,70.88,70.66,70.72,36
20120701|2012-06-06 22:30,7,70.7,70.78,70.65,70.78,13
20120701|2012-06-06 23:00,7,70.8,70.92,70.76,70.91,52
20120701|2012-06-06 23:30,7,70.9,71.03,70.9,71.03,58
20120701|2012-06-07 00:00,7,71,71.03,71,71.01,49
20120701|2012-06-07 00:30,7,71,71,70.9,70.97,44
20120701|2012-06-07 01:00,7,71,71.02,70.9,70.96,99
20120701|2012-06-07 01:30,7,70.97,71,70.94,70.96,107
20120701|2012-06-07 02:00,7,70.97,71.07,70.96,71,181
20120701|2012-06-07 02:30,7,71,71.31,71,71.26,104
20120701|2012-06-07 03:00,7,71.3,71.37,71.27,71.29,83
20120701|2012-06-07 03:30,7,71.29,71.73,71.29,71.65,129
20120701|2012-06-07 04:00,7,71.71,71.99,71.7,71.86,166
20120701|2012-06-07 04:30,7,71.9,72.14,71.73,71.82,413
20120701|2012-06-07 05:00,7,71.82,72.14,71.79,72.03,101
20120701|2012-06-07 05:30,7,72.08,72.36,71.99,72.36,187
20120701|2012-06-07 06:00,7,72.3,73.25,72.26,73.1,686
20120701|2012-06-07 06:30,7,73.1,73.75,73,73.65,772
20120701|2012-06-07 07:00,7,73.65,73.65,73.28,73.37,687
20120701|2012-06-07 07:30,7,73.41,73.89,73.28,73.67,927
20120701|2012-06-07 08:00,7,73.67,73.7,73.12,73.37,480
20120701|2012-06-07 08:30,7,73.16,73.45,73.03,73.15,480
20120701|2012-06-07 09:00,7,73.17,73.17,72.34,72.48,776
20120701|2012-06-07 09:30,7,72.53,73.2,72.53,72.99,1274
20120701|2012-06-07 10:00,7,73.09,73.89,72.87,73.89,1269
20120701|2012-06-07 10:30,7,73.89,73.89,73.89,73.89,223
20120701|2012-06-07 11:00,7,73.89,73.89,73.89,73.89,152
20120701|2012-06-07 11:30,7,73.89,73.89,73.89,73.89,43
20120701|2012-06-07 12:00,7,73.89,73.89,73.89,73.89,24
20120701|2012-06-07 12:30,7,73.89,73.89,73.89,73.89,1
20120701|2012-06-07 13:00,7,73.89,73.89,73.89,73.89,9
20120701|2012-06-07 20:00,8,74.8,74.88,73.38,73.83,498
20120701|2012-06-07 20:30,8,73.84,73.84,73.17,73.2,162
20120701|2012-06-07 21:00,8,73.2,73.45,73.2,73.2,34
20120701|2012-06-07 21:30,8,73.2,73.2,72.75,72.8,285
20120701|2012-06-07 22:00,8,72.8,73.1,72.8,73.1,60
20120701|2012-06-07 22:30,8,73.1,73.19,73.01,73.19,30
20120701|2012-06-07 23:00,8,73.06,73.14,73.06,73.14,14
20120701|2012-06-07 23:30,8,73.1,73.28,73,73.26,25
20120701|2012-06-08 00:00,8,73.26,73.3,73.16,73.16,69
20120701|2012-06-08 00:30,8,73.16,73.2,73,73,63
20120701|2012-06-08 01:00,8,73.04,73.09,72.8,72.95,44
20120701|2012-06-08 01:30,8,72.95,72.95,72.85,72.89,85
20120701|2012-06-08 02:00,8,72.89,73.02,72.87,72.94,128
20120701|2012-06-08 02:30,8,73,73.09,72.9,72.9,107
20120701|2012-06-08 03:00,8,72.9,72.92,72.69,72.7,72
20120701|2012-06-08 03:30,8,72.71,72.74,72.39,72.45,151
20120701|2012-06-08 04:00,8,72.41,72.46,72.3,72.33,60
20120701|2012-06-08 04:30,8,72.3,72.54,72.24,72.37,131
20120701|2012-06-08 05:00,8,72.4,72.52,72.34,72.35,54
20120701|2012-06-08 05:30,8,72.33,72.41,72.19,72.25,52
20120701|2012-06-08 06:00,8,72.25,72.31,72.16,72.24,33
20120701|2012-06-08 06:30,8,72.3,72.7,72.28,72.7,71
20120701|2012-06-08 07:00,8,72.71,73.04,72.67,72.91,292
20120701|2012-06-08 07:30,8,72.93,73.02,72.63,72.71,226
20120701|2012-06-08 08:00,8,72.68,72.73,72.25,72.27,278
20120701|2012-06-08 08:30,8,72.24,72.4,72.22,72.37,349
20120701|2012-06-08 09:00,8,72.38,73.02,72.38,73.02,324
20120701|2012-06-08 09:30,8,73.04,73.8,70.79,71.54,1889
20120701|2012-06-08 10:00,8,71.54,73,71.54,72.93,741
20120701|2012-06-08 10:30,8,72.93,73.2,72.73,72.95,681
20120701|2012-06-08 11:00,8,72.9,73.25,72.84,73.21,383
20120701|2012-06-08 11:30,8,73.24,73.28,72.72,72.95,469
20120701|2012-06-08 12:00,8,72.95,73.02,72,72.1,484
20120701|2012-06-08 12:30,8,72.11,72.71,71.58,72.37,409
20120701|2012-06-08 13:00,8,72.45,73.39,72.28,73.2,976
20120701|2012-06-10 20:00,11,74.25,74.33,73.6,73.8,285
20120701|2012-06-10 20:30,11,73.8,74.18,73.72,74.18,98
20120701|2012-06-10 21:00,11,74,74.13,73.89,74.06,53
20120701|2012-06-10 21:30,11,74.1,74.1,73.75,73.75,64
20120701|2012-06-10 22:00,11,73.74,73.97,73.46,73.46,78
20120701|2012-06-10 22:30,11,73.66,73.71,73.54,73.71,6
20120701|2012-06-10 23:30,11,73.74,73.75,73.72,73.72,4
20120701|2012-06-11 00:00,11,73.79,73.9,73.71,73.77,18
20120701|2012-06-11 00:30,11,73.72,73.91,73.72,73.86,37
20120701|2012-06-11 01:00,11,73.83,73.9,73.7,73.7,44
20120701|2012-06-11 01:30,11,73.78,73.85,73.65,73.83,13
20120701|2012-06-11 02:00,11,73.83,73.91,73.68,73.68,28
20120701|2012-06-11 02:30,11,73.7,73.74,73.62,73.7,27
20120701|2012-06-11 03:00,11,73.7,74.09,73.6,73.95,39
20120701|2012-06-11 03:30,11,73.95,74.24,73.77,74.18,31
20120701|2012-06-11 04:00,11,74.04,74.04,73.9,73.9,29
20120701|2012-06-11 04:30,11,73.94,74.19,73.94,73.96,22
20120701|2012-06-11 05:00,11,73.96,74.06,73.9,73.95,22
20120701|2012-06-11 05:30,11,73.96,74,73.83,73.99,31
20120701|2012-06-11 06:00,11,73.81,73.86,73.7,73.74,31
20120701|2012-06-11 06:30,11,73.74,73.95,73.65,73.9,59
20120701|2012-06-11 07:00,11,74,74.7,73.92,74.51,304
20120701|2012-06-11 07:30,11,74.48,74.8,74.37,74.75,530
20120701|2012-06-11 08:00,11,74.73,74.77,73.79,74.28,604
20120701|2012-06-11 08:30,11,74.26,74.34,73.27,73.68,459
20120701|2012-06-11 09:00,11,73.6,73.89,73.41,73.71,449
20120701|2012-06-11 09:30,11,73.71,74.42,73.55,74.18,897
20120701|2012-06-11 10:00,11,74.17,74.33,73.96,74.07,511
20120701|2012-06-11 10:30,11,74.09,74.48,74.07,74.4,388
20120701|2012-06-11 11:00,11,74.36,75.72,74.36,75.65,1916
20120701|2012-06-11 11:30,11,75.69,75.74,74.1,74.36,1028
20120701|2012-06-11 12:00,11,74.27,74.7,74.07,74.64,179
20120701|2012-06-11 12:30,11,74.64,75.28,74.07,75.24,582
20120701|2012-06-11 13:00,11,75.2,75.26,74.71,74.87,936
20120701|2012-06-11 20:00,12,75,75,74.45,74.53,210
20120701|2012-06-11 20:30,12,74.59,74.64,74.25,74.34,104
20120701|2012-06-11 21:00,12,74.35,74.38,74.28,74.35,22
20120701|2012-06-11 21:30,12,74.35,74.39,74.35,74.39,4
20120701|2012-06-11 22:30,12,74.39,74.81,74.39,74.66,32
20120701|2012-06-11 23:00,12,74.7,75.07,74.7,75.03,40
20120701|2012-06-11 23:30,12,75.05,75.08,74.95,75.08,51
20120701|2012-06-12 00:00,12,75.08,75.27,75.07,75.14,88
20120701|2012-06-12 00:30,12,75.13,75.15,74.95,75.15,106
20120701|2012-06-12 01:00,12,75.15,75.32,75.12,75.12,90
20120701|2012-06-12 01:30,12,75.22,75.33,75.1,75.33,74
20120701|2012-06-12 02:00,12,75.3,75.55,75.21,75.28,145
20120701|2012-06-12 02:30,12,75.3,75.35,75.05,75.19,230
20120701|2012-06-12 03:00,12,75.11,75.35,75.08,75.26,65
20120701|2012-06-12 03:30,12,75.38,75.67,75.3,75.67,83
20120701|2012-06-12 04:00,12,75.6,75.77,75.51,75.75,57
20120701|2012-06-12 04:30,12,75.69,75.7,75.35,75.59,86
20120701|2012-06-12 05:00,12,75.5,75.6,75.4,75.4,22
20120701|2012-06-12 05:30,12,75.36,75.53,75.28,75.51,50
20120701|2012-06-12 06:00,12,75.47,75.55,75.34,75.52,39
20120701|2012-06-12 06:30,12,75.49,75.51,75.3,75.3,21
20120701|2012-06-12 07:00,12,75.34,75.35,74.8,75.03,644
20120701|2012-06-12 07:30,12,75.1,75.14,74.09,74.6,638
20120701|2012-06-12 08:00,12,74.6,75.26,74.6,75.03,288
20120701|2012-06-12 08:30,12,75.03,75.72,74.83,75.56,349
20120701|2012-06-12 09:00,12,75.6,75.78,75.35,75.5,392
20120701|2012-06-12 09:30,12,75.37,76.21,75.16,76.06,1894
20120701|2012-06-12 10:00,12,76.06,76.24,75.79,76.2,1130
20120701|2012-06-12 10:30,12,76.19,76.42,75.32,75.32,1252
20120701|2012-06-12 11:00,12,75.3,75.5,75.15,75.35,569
20120701|2012-06-12 11:30,12,75.42,75.42,74.96,75.31,402
20120701|2012-06-12 12:00,12,75.34,75.85,75.33,75.6,222
20120701|2012-06-12 12:30,12,75.6,75.83,75.36,75.45,164
20120701|2012-06-12 13:00,12,75.5,75.82,75.44,75.82,734
20120701|2012-06-12 20:00,13,75.65,75.84,75.5,75.84,60
20120701|2012-06-12 20:30,13,75.84,75.84,75.5,75.54,28
20120701|2012-06-12 21:00,13,75.61,75.63,75.61,75.63,7
20120701|2012-06-12 21:30,13,75.52,75.7,75.52,75.7,17
20120701|2012-06-12 22:00,13,75.81,75.92,75.72,75.92,17
20120701|2012-06-12 22:30,13,75.86,76.16,75.86,76,55
20120701|2012-06-12 23:00,13,75.95,75.95,75.95,75.95,6
20120701|2012-06-12 23:30,13,76.02,76.05,76.02,76.05,8
20120701|2012-06-13 00:00,13,76.09,76.1,75.94,75.95,12
20120701|2012-06-13 00:30,13,76.09,76.15,76.09,76.15,13
20120701|2012-06-13 01:00,13,76.15,76.17,76.11,76.17,203
20120701|2012-06-13 01:30,13,76.17,76.17,75.96,76.01,91
20120701|2012-06-13 02:00,13,76.06,76.06,76.03,76.03,6
20120701|2012-06-13 02:30,13,76.1,76.31,76.1,76.31,209
20120701|2012-06-13 03:00,13,76.33,76.35,76.2,76.31,30
20120701|2012-06-13 03:30,13,76.34,76.34,76.18,76.28,112
20120701|2012-06-13 04:00,13,76.2,76.35,76.18,76.29,41
20120701|2012-06-13 04:30,13,76.29,76.32,75.91,75.91,117
20120701|2012-06-13 05:00,13,75.88,75.88,75.8,75.8,19
20120701|2012-06-13 05:30,13,75.8,75.8,75.8,75.8,5
20120701|2012-06-13 06:00,13,75.91,76.08,75.9,76.08,14
20120701|2012-06-13 06:30,13,76.1,76.29,75.93,76,121
20120701|2012-06-13 07:00,13,75.93,76,75.82,75.83,110
20120701|2012-06-13 07:30,13,75.8,76.13,75.76,75.97,220
20120701|2012-06-13 08:00,13,75.95,75.95,75.1,75.16,649
20120701|2012-06-13 08:30,13,75.14,75.24,74.25,74.72,915
20120701|2012-06-13 09:00,13,74.8,75.3,74.49,75.03,311
20120701|2012-06-13 09:30,13,75.02,75.74,75.01,75.41,557
20120701|2012-06-13 10:00,13,75.45,75.45,74.95,75.23,222
20120701|2012-06-13 10:30,13,75.23,75.27,74.85,74.95,304
20120701|2012-06-13 11:00,13,74.98,75.32,74.89,75.31,217
20120701|2012-06-13 11:30,13,75.31,76.17,75.31,76.16,603
20120701|2012-06-13 12:00,13,76.18,76.25,75.82,76,291
20120701|2012-06-13 12:30,13,76.05,76.21,75.78,75.91,248
20120701|2012-06-13 13:00,13,75.89,76.05,75.01,75.73,819
20120701|2012-06-13 20:00,14,75.15,75.15,74.66,74.83,115
20120701|2012-06-13 20:30,14,74.89,75.16,74.85,75.05,21
20120701|2012-06-13 21:00,14,75.16,75.69,75.16,75.45,9
20120701|2012-06-13 21:30,14,75.68,75.69,75.44,75.69,22
20120701|2012-06-13 22:00,14,75.65,76.09,75.65,75.99,44
20120701|2012-06-13 22:30,14,75.8,76.09,75.8,75.8,6
20120701|2012-06-13 23:00,14,75.74,75.74,75.74,75.74,1
20120701|2012-06-14 00:00,14,75.69,75.9,75.69,75.89,3
20120701|2012-06-14 00:30,14,75.76,75.76,75.31,75.31,6
20120701|2012-06-14 01:00,14,75.42,75.45,75.11,75.2,10
20120701|2012-06-14 01:30,14,75.14,75.35,75.11,75.35,9
20120701|2012-06-14 02:00,14,75.2,75.35,74.97,75.24,65
20120701|2012-06-14 02:30,14,75.24,75.3,75.24,75.3,5
20120701|2012-06-14 03:00,14,75.32,75.5,75.32,75.5,15
20120701|2012-06-14 03:30,14,75.35,75.52,75.35,75.5,26
20120701|2012-06-14 04:00,14,75.38,75.45,75.36,75.36,11
20120701|2012-06-14 04:30,14,75.35,75.53,75.27,75.27,16
20120701|2012-06-14 05:00,14,75.43,75.7,75.4,75.49,16
20120701|2012-06-14 05:30,14,75.49,75.77,75.49,75.77,8
20120701|2012-06-14 06:00,14,75.77,75.99,75.56,75.99,19
20120701|2012-06-14 06:30,14,75.97,75.98,75.76,75.9,15
20120701|2012-06-14 07:00,14,75.9,75.9,75.65,75.81,32
20120701|2012-06-14 07:30,14,75.81,78.09,75.81,77.72,2827
20120701|2012-06-14 08:00,14,77.9,78.09,77.47,77.81,564
20120701|2012-06-14 08:30,14,77.88,78.07,77.72,78,362
20120701|2012-06-14 09:00,14,78.05,78.09,77.92,78.09,317
20120701|2012-06-14 09:30,14,78.09,78.09,78.09,78.09,17
20120701|2012-06-14 10:00,14,78.09,78.09,78.09,78.09,16
20120701|2012-06-14 10:30,14,78.09,78.09,78.09,78.09,50
20120701|2012-06-14 11:00,14,78.09,78.09,78.09,78.09,18
20120701|2012-06-14 11:30,14,78.09,78.09,78.09,78.09,1
20120701|2012-06-14 12:00,14,78.09,78.09,78.09,78.09,6
20120701|2012-06-14 12:30,14,78.09,78.09,78.09,78.09,1
20120701|2012-06-14 13:00,14,78.09,78.09,78.09,78.09,8
20120701|2012-06-14 20:00,15,79.99,80.88,79.55,80.87,1084
20120701|2012-06-14 20:30,15,80.87,80.97,80.81,80.86,151
20120701|2012-06-14 21:00,15,80.88,81.18,80.8,81.09,157
20120701|2012-06-14 21:30,15,81.04,81.28,80.91,81.1,137
20120701|2012-06-14 22:00,15,81.05,81.24,81,81.24,59
20120701|2012-06-14 22:30,15,81.24,81.37,81.2,81.34,135
20120701|2012-06-14 23:00,15,81.35,81.37,81.24,81.24,62
20120701|2012-06-14 23:30,15,81.13,81.3,81.1,81.1,122
20120701|2012-06-15 00:00,15,81.15,81.24,81,81,83
20120701|2012-06-15 00:30,15,81,81,80.76,80.76,99
20120701|2012-06-15 01:00,15,80.76,80.76,80.53,80.75,230
20120701|2012-06-15 01:30,15,80.75,81.05,80.75,81,57
20120701|2012-06-15 02:00,15,80.99,80.99,80.8,80.85,140
20120701|2012-06-15 02:30,15,80.8,80.8,80.49,80.53,63
20120701|2012-06-15 03:00,15,80.48,80.5,80.38,80.49,53
20120701|2012-06-15 03:30,15,80.32,80.32,79.85,79.85,227
20120701|2012-06-15 04:00,15,79.98,80.08,79.84,79.99,60
20120701|2012-06-15 04:30,15,79.88,80,79.83,79.97,110
20120701|2012-06-15 05:00,15,79.95,79.97,79.65,79.77,98
20120701|2012-06-15 05:30,15,79.75,79.85,79.75,79.78,52
20120701|2012-06-15 06:00,15,79.95,80,79.82,79.92,79
20120701|2012-06-15 06:30,15,79.94,80.05,79.92,79.92,153
20120701|2012-06-15 07:00,15,79.93,79.93,79.37,79.38,356
20120701|2012-06-15 07:30,15,79.49,80.03,79.42,79.53,215
20120701|2012-06-15 08:00,15,79.6,79.79,79.55,79.73,344
20120701|2012-06-15 08:30,15,79.77,80.02,79.71,80,100
20120701|2012-06-15 09:00,15,80,80.3,79.96,80.28,828
20120701|2012-06-15 09:30,15,80.28,80.3,80.05,80.29,832
20120701|2012-06-15 10:00,15,80.27,80.29,80,80.04,452
20120701|2012-06-15 10:30,15,80.04,80.2,79.91,80.15,320
20120701|2012-06-15 11:00,15,80.08,80.16,79.96,80.05,271
20120701|2012-06-15 11:30,15,80.07,80.15,79.92,80.14,230
20120701|2012-06-15 12:00,15,80.13,80.35,80.08,80.33,515
20120701|2012-06-15 12:30,15,80.33,80.48,80.2,80.25,474
20120701|2012-06-15 13:00,15,80.19,80.28,79.8,80.02,2591
20120701|2012-06-17 20:00,18,80.05,80.72,80.05,80.7,56
20120701|2012-06-17 20:30,18,80.6,81.08,80.6,80.95,688
20120701|2012-06-17 21:00,18,81.04,81.05,81.04,81.05,2
20120701|2012-06-17 21:30,18,81.05,81.08,80.86,81.08,11
20120701|2012-06-17 22:00,18,81.13,81.54,81.13,81.54,36
20120701|2012-06-17 22:30,18,81.54,81.65,81.5,81.5,9
20120701|2012-06-17 23:00,18,81.58,81.8,81.56,81.79,58
20120701|2012-06-17 23:30,18,81.79,81.81,81.79,81.81,26
20120701|2012-06-18 00:00,18,81.8,81.8,81.46,81.46,17
20120701|2012-06-18 00:30,18,81.46,81.49,81.35,81.49,5
20120701|2012-06-18 01:00,18,81.31,81.31,81.27,81.31,9
20120701|2012-06-18 01:30,18,81.49,81.6,81.4,81.4,32
20120701|2012-06-18 02:30,18,81.31,81.35,81.13,81.13,12
20120701|2012-06-18 03:00,18,81.1,81.1,80.95,80.95,7
20120701|2012-06-18 03:30,18,80.91,81,80.85,80.88,28
20120701|2012-06-18 04:00,18,80.88,80.88,80.66,80.66,9
20120701|2012-06-18 04:30,18,80.7,80.7,80.5,80.5,96
20120701|2012-06-18 05:00,18,80.5,80.5,80.36,80.36,163
20120701|2012-06-18 05:30,18,80.35,80.35,80.3,80.3,13
20120701|2012-06-18 06:00,18,80.4,80.4,80.4,80.4,2
20120701|2012-06-18 06:30,18,80.4,80.5,80.34,80.5,13
20120701|2012-06-18 07:00,18,80.61,81.2,79.98,80.4,262
20120701|2012-06-18 07:30,18,80.2,80.59,80,80.59,96
20120701|2012-06-18 08:00,18,80.5,80.8,80.48,80.72,125
20120701|2012-06-18 08:30,18,80.58,81.4,80.56,81.4,145
20120701|2012-06-18 09:00,18,81.46,81.9,81.46,81.89,330
20120701|2012-06-18 09:30,18,81.89,82.96,81.84,82.79,1150
20120701|2012-06-18 10:00,18,82.79,82.92,81.83,82.02,484
20120701|2012-06-18 10:30,18,82.13,82.93,82.09,82.92,215
20120701|2012-06-18 11:00,18,82.93,82.96,82.84,82.92,445
20120701|2012-06-18 11:30,18,82.91,82.98,82.86,82.88,553
20120701|2012-06-18 12:00,18,82.9,82.98,82.9,82.98,56
20120701|2012-06-18 12:30,18,82.98,82.98,82.98,82.98,9
20120701|2012-06-18 13:00,18,82.98,82.98,82.98,82.98,1
20120701|2012-06-18 20:00,19,83.5,85,83.5,85,412
20120701|2012-06-18 20:30,19,84.93,84.99,84.75,84.97,110
20120701|2012-06-18 21:00,19,84.98,85,84.81,84.99,67
20120701|2012-06-18 21:30,19,84.94,84.99,84.9,84.9,59
20120701|2012-06-18 22:00,19,84.99,84.99,84.81,84.81,16
20120701|2012-06-18 22:30,19,84.99,84.99,84.8,84.8,4
20120701|2012-06-18 23:00,19,84.9,84.9,84.9,84.9,1
20120701|2012-06-19 00:00,19,84.99,84.99,84.99,84.99,7
20120701|2012-06-19 00:30,19,84.92,84.99,84.75,84.99,43
20120701|2012-06-19 01:00,19,84.9,85,84.9,85,36
20120701|2012-06-19 01:30,19,85,85.17,84.97,85.05,76
20120701|2012-06-19 02:00,19,84.86,85.27,84.85,85.27,27
20120701|2012-06-19 02:30,19,85.23,85.27,85.08,85.27,13
20120701|2012-06-19 03:00,19,85.27,85.33,85.2,85.29,34
20120701|2012-06-19 03:30,19,85.21,85.21,85,85,58
20120701|2012-06-19 04:00,19,85.2,85.23,85.2,85.22,8
20120701|2012-06-19 04:30,19,85.23,85.31,85.19,85.19,19
20120701|2012-06-19 05:00,19,85.28,85.28,85.11,85.13,8
20120701|2012-06-19 05:30,19,85.15,85.15,85.15,85.15,1
20120701|2012-06-19 06:00,19,85.15,85.22,85.05,85.1,15
20120701|2012-06-19 06:30,19,85.21,85.22,85.14,85.14,21
20120701|2012-06-19 07:00,19,85.22,85.72,85.17,85.72,204
20120701|2012-06-19 07:30,19,85.72,86.09,85.65,85.99,410
20120701|2012-06-19 08:00,19,86.05,87.14,85.96,87.11,314
20120701|2012-06-19 08:30,19,87.17,87.98,87.17,87.98,419
20120701|2012-06-19 09:00,19,87.98,87.98,87.98,87.98,8
20120701|2012-06-19 09:30,19,87.98,87.98,87.98,87.98,5
20120701|2012-06-19 10:00,19,87.98,87.98,87.98,87.98,11
20120701|2012-06-19 10:30,19,87.98,87.98,87.98,87.98,22
20120701|2012-06-19 11:00,19,87.98,87.98,87.98,87.98,11
20120701|2012-06-19 12:30,19,87.98,87.98,87.98,87.98,12
20120701|2012-06-19 20:00,20,89.38,89.48,88,88.9,438
20120701|2012-06-19 20:30,20,88.88,88.92,88.79,88.82,35
20120701|2012-06-19 21:00,20,88.9,89.19,88.9,89.18,22
20120701|2012-06-19 21:30,20,89.02,89.02,88.73,88.73,22
20120701|2012-06-19 22:30,20,88.69,88.74,88.63,88.7,17
20120701|2012-06-19 23:00,20,88.7,88.92,88.68,88.92,18
20120701|2012-06-19 23:30,20,88.8,88.8,88.8,88.8,2
20120701|2012-06-20 00:00,20,88.8,88.99,88.8,88.99,25
20120701|2012-06-20 00:30,20,88.9,88.99,88.85,88.85,10
20120701|2012-06-20 01:30,20,88.99,89.17,88.99,89.09,57
20120701|2012-06-20 02:00,20,89.09,89.17,89.09,89.11,8
20120701|2012-06-20 02:30,20,89.07,89.07,88.82,88.84,34
20120701|2012-06-20 03:00,20,88.81,88.9,88.81,88.85,9
20120701|2012-06-20 03:30,20,88.93,89,88.81,89,32
20120701|2012-06-20 04:00,20,89,89.05,88.85,88.95,30
20120701|2012-06-20 04:30,20,89.04,89.06,88.94,89.02,28
20120701|2012-06-20 05:00,20,89,89.14,88.9,88.9,17
20120701|2012-06-20 05:30,20,88.8,88.8,88.8,88.8,12
20120701|2012-06-20 06:00,20,88.98,89.17,88.85,88.85,16
20120701|2012-06-20 06:30,20,89.02,89.02,88.8,88.8,52
20120701|2012-06-20 07:00,20,88.81,89.18,88.81,88.89,106
20120701|2012-06-20 07:30,20,88.87,88.93,88.8,88.87,130
20120701|2012-06-20 08:00,20,88.86,88.91,88.8,88.9,81
20120701|2012-06-20 08:30,20,88.85,88.85,83.81,84.73,873
20120701|2012-06-20 09:00,20,84.9,85.04,82.98,82.98,772
20120701|2012-06-20 09:30,20,82.98,83.33,82.98,82.98,237
20120701|2012-06-20 10:00,20,82.98,82.98,82.98,82.98,71
20120701|2012-06-20 10:30,20,82.98,82.98,82.98,82.98,93
20120701|2012-06-20 11:00,20,82.98,83.34,82.98,83.1,289
20120701|2012-06-20 11:30,20,83.1,83.67,83.1,83.38,80
20120701|2012-06-20 12:00,20,83.43,83.85,83.4,83.42,52
20120701|2012-06-20 12:30,20,83.42,83.42,82.98,83.06,150
20120701|2012-06-20 13:00,20,83.06,83.36,82.98,82.98,264
20120701|2012-06-20 20:00,21,82.5,82.5,79.95,79.95,99
20120701|2012-06-20 20:30,21,79.97,79.99,79.49,79.49,95
20120701|2012-06-20 21:00,21,79.26,79.26,78.7,78.7,49
20120701|2012-06-20 21:30,21,78.67,78.7,78.67,78.7,13
20120701|2012-06-20 22:00,21,78.7,78.9,78.5,78.5,9
20120701|2012-06-20 22:30,21,78.72,78.92,78.5,78.92,23
20120701|2012-06-20 23:00,21,78.95,78.95,78.95,78.95,1
20120701|2012-06-20 23:30,21,78.95,78.95,78.95,78.95,9
20120701|2012-06-21 00:00,21,78.94,78.94,78.6,78.72,3
20120701|2012-06-21 00:30,21,78.94,78.95,78.94,78.95,4
20120701|2012-06-21 01:00,21,78.95,78.95,78.95,78.95,1
20120701|2012-06-21 01:30,21,78.9,78.9,78.5,78.8,16
20120701|2012-06-21 02:00,21,78.5,78.79,78.5,78.5,32
20120701|2012-06-21 02:30,21,78.5,78.5,78.5,78.5,64
20120701|2012-06-21 03:00,21,78.4,78.49,78.17,78.49,162
20120701|2012-06-21 03:30,21,78.31,78.31,78.17,78.17,101
20120701|2012-06-21 04:00,21,78.17,78.17,78.17,78.17,1
20120701|2012-06-21 05:00,21,78.17,78.17,78.17,78.17,1
20120701|2012-06-21 06:30,21,78.17,78.17,78.17,78.17,3
20120701|2012-06-21 07:00,21,78.17,78.17,78.17,78.17,5
20120701|2012-06-21 08:00,21,78.17,78.17,78.17,78.17,12
20120701|2012-06-21 08:30,21,78.17,78.17,78.17,78.17,7
20120701|2012-06-21 09:00,21,78.17,78.17,78.17,78.17,4
20120701|2012-06-21 09:30,21,78.17,78.17,78.17,78.17,6
20120701|2012-06-21 10:30,21,78.17,78.17,78.17,78.17,7
20120701|2012-06-21 11:00,21,78.17,78.17,78.17,78.17,1
20120701|2012-06-21 11:30,21,78.17,78.17,78.17,78.17,9
20120701|2012-06-21 20:00,22,74.17,74.17,74.17,74.17,264
20120701|2012-06-21 20:30,22,74.17,74.17,74.17,74.17,5
20120701|2012-06-21 21:30,22,74.17,74.17,74.17,74.17,1
20120701|2012-06-22 01:00,22,74.17,74.17,74.17,74.17,12
20120701|2012-06-22 01:30,22,74.17,74.17,74.17,74.17,15
20120701|2012-06-22 02:30,22,74.17,74.17,74.17,74.17,5
20120701|2012-06-22 04:00,22,74.17,74.17,74.17,74.17,11
20120701|2012-06-22 04:30,22,74.17,74.17,74.17,74.17,3
20120701|2012-06-22 06:00,22,74.17,74.17,74.17,74.17,2
20120701|2012-06-22 07:00,22,74.17,74.17,74.17,74.17,8
20120701|2012-06-22 08:00,22,74.17,74.17,74.17,74.17,2
20120701|2012-06-22 08:30,22,74.17,74.17,74.17,74.17,1
20120701|2012-06-22 09:30,22,74.17,74.17,74.17,74.17,15
20120701|2012-06-24 20:00,25,70.71,71.96,70.25,71.54,13
20120701|2012-06-24 20:30,25,71.55,71.85,71.41,71.41,9
20120701|2012-06-24 21:00,25,71.4,71.4,71.4,71.4,3
20120701|2012-06-24 22:00,25,71.69,71.69,71.5,71.5,2
20120701|2012-06-24 23:00,25,71.8,71.88,71.8,71.88,2
20120701|2012-06-25 00:30,25,71.54,71.54,71.4,71.4,4
20120701|2012-06-25 01:00,25,71.6,71.99,71.6,71.99,4
20120701|2012-06-25 03:30,25,72.5,72.5,72.5,72.5,1
20120701|2012-06-25 04:30,25,72,72,72,72,1
20120701|2012-06-25 06:00,25,70.87,70.87,70.87,70.87,1
20120701|2012-06-25 06:30,25,70.5,70.5,70.5,70.5,12
20120701|2012-06-25 07:00,25,70.5,71.3,70.5,71.3,9
20120701|2012-06-25 07:30,25,71.55,71.57,71.44,71.5,6
20120701|2012-06-25 08:00,25,71.5,71.99,70.35,70.35,13
20120701|2012-06-25 08:30,25,71.34,71.34,69.25,69.3,19
20120701|2012-06-25 09:00,25,69.2,69.28,68.23,68.75,10
20120701|2012-06-25 10:00,25,70.4,70.4,69.45,69.45,6
20120701|2012-06-25 11:30,25,68.88,69.83,68.88,69.83,3
20120701|2012-06-25 12:00,25,69.85,70.42,69.85,70.42,2
20120701|2012-06-25 13:00,25,70.33,70.59,69.27,69.3,14
20120701|2012-06-26 01:00,26,70.35,70.41,70.35,70.41,2
20120701|2012-06-26 07:30,26,70.05,70.05,70.05,70.05,1
20120701|2012-06-26 08:30,26,70.1,70.63,70.1,70.63,2
20120701|2012-06-26 09:30,26,70.1,70.1,69.36,69.36,12
20120701|2012-06-26 10:00,26,69.4,69.4,69.23,69.23,3
20120701|2012-06-26 10:30,26,68.7,68.7,68.7,68.7,2
20120701|2012-06-26 11:00,26,68.7,68.7,68.7,68.7,2
20120701|2012-06-26 12:00,26,69.12,69.12,69.12,69.12,4
20120701|2012-06-26 13:00,26,68.81,68.81,68.31,68.31,3
20120701|2012-06-27 08:30,27,69.45,69.45,69.45,69.45,3
20120701|2012-06-27 09:00,27,69.6,69.95,69.6,69.8,4
20120701|2012-06-28 09:00,28,68.5,68.5,68.5,68.5,4
20120701|2012-06-28 09:30,28,68.64,68.64,67.7,67.7,2
20120701|2012-06-28 11:00,28,68.6,68.6,68.6,68.6,1
20120701|2012-06-28 11:30,28,69.6,69.6,69.6,69.6,1
20120701|2012-06-29 01:00,29,70.98,70.98,70.98,70.98,1
20120701|2012-06-29 13:00,29,71.53,71.53,71.53,71.53,1
20120701|2012-07-06 12:00,6,71.86,71.86,71.86,71.86,2
20121001|2011-06-30 08:00,30,99,99,99,99,1
20121001|2011-06-30 11:00,30,101.05,101.05,101.05,101.05,2
20121001|2011-08-18 04:30,18,99.79,99.79,99.79,99.79,1
20121001|2011-11-02 13:00,2,97.61,97.83,97.61,97.83,5
20121001|2011-11-03 13:00,3,98.2,98.69,98.2,98.69,2
20121001|2011-11-04 08:30,4,98.86,98.86,98.86,98.86,1
20121001|2011-11-04 12:30,4,97.8,97.87,97.8,97.87,2
20121001|2011-11-04 13:00,4,98.19,100.25,98.19,100.08,4
20121001|2011-11-07 13:00,7,99.16,99.16,99.16,99.16,1
20121001|2011-11-08 08:00,8,99.1,99.1,99.1,99.1,1
20121001|2011-11-08 09:00,8,98.82,98.82,98.82,98.82,1
20121001|2011-11-08 12:30,8,98.54,98.54,98.54,98.54,1
20121001|2011-11-08 13:00,8,99.44,100.25,99.37,100.25,4
20121001|2011-11-14 12:30,14,98.05,98.05,98.05,98.05,1
20121001|2011-11-15 21:00,16,99.01,99.01,99.01,99.01,1
20121001|2011-11-15 21:30,16,99.45,99.45,99.45,99.45,1
20121001|2011-11-15 22:30,16,99,99,99,99,1
20121001|2011-11-18 11:00,18,96,96,95,95,2
20121001|2011-11-21 13:00,21,91.8,92.2,91.8,92.2,2
20121001|2011-11-22 12:00,22,91,91,91,91,1
20121001|2011-11-22 13:00,22,93,93,93,93,1
20121001|2011-11-25 11:00,25,90.49,90.49,90.49,90.49,1
20121001|2011-11-28 02:00,28,91.6,91.6,91.6,91.6,1
20121001|2011-11-29 09:30,29,89,89,88.73,88.73,2
20121001|2011-11-29 12:30,29,90,90,90,90,1
20121001|2011-12-08 13:00,8,91.95,91.95,91.95,91.95,2
20121001|2011-12-15 09:30,15,84.28,84.28,84.28,84.28,5
20121001|2011-12-15 20:30,16,87,87,87,87,1
20121001|2011-12-19 13:00,19,88,88,88,88,7
20121001|2011-12-28 09:00,28,92,92.6,92,92.6,3
20121001|2011-12-28 09:30,28,92.6,92.6,92.6,92.6,1
20121001|2011-12-28 11:30,28,91.79,91.8,91.79,91.8,3
20121001|2011-12-29 09:00,29,90,90,90,90,1
20121001|2011-12-29 11:30,29,89.95,89.95,89.95,89.95,1
20121001|2012-01-02 20:00,3,90.99,90.99,90.99,90.99,1
20121001|2012-01-03 08:30,3,91.85,91.85,91.85,91.85,1
20121001|2012-01-09 09:30,9,94.6,94.6,94.6,94.6,1
20121001|2012-01-09 12:30,9,95.1,95.1,95.1,95.1,1
20121001|2012-01-10 13:00,10,96.26,96.26,96.26,96.26,1
20121001|2012-01-12 07:30,12,95,95,95,95,1
20121001|2012-01-18 09:30,18,95.12,95.12,95.12,95.12,1
20121001|2012-01-20 05:30,20,96.23,96.23,96.23,96.23,1
20121001|2012-01-23 13:00,23,98,98,98,98,1
20121001|2012-01-25 05:30,25,97.3,97.3,97.3,97.3,1
20121001|2012-02-17 12:00,17,95.85,95.85,95.85,95.85,1
20121001|2012-02-21 09:30,21,95.04,95.04,95.04,95.04,1
20121001|2012-02-29 20:00,1,92.6,92.6,92.6,92.6,1
20121001|2012-03-01 08:30,1,92.01,92.01,92.01,92.01,1
20121001|2012-03-01 09:30,1,92.3,92.3,92.3,92.3,1
20121001|2012-03-01 11:00,1,92.13,92.13,92.13,92.13,1
20121001|2012-03-05 09:00,5,94.62,94.62,93.3,94.61,12
20121001|2012-03-05 09:30,5,94.61,94.62,94.61,94.62,2
20121001|2012-03-05 10:00,5,93.83,94.05,93.83,94.05,6
20121001|2012-03-05 10:30,5,94.05,94.05,94.05,94.05,2
20121001|2012-03-05 12:00,5,94.17,94.27,94.17,94.27,10
20121001|2012-03-05 20:00,6,93.51,93.51,93.51,93.51,1
20121001|2012-03-05 22:30,6,94.47,94.47,94.47,94.47,1
20121001|2012-03-06 03:30,6,93.84,93.84,93.84,93.84,1
20121001|2012-03-06 09:30,6,93.25,93.25,93.25,93.25,3
20121001|2012-03-06 11:00,6,93.4,93.4,93.4,93.4,7
20121001|2012-03-07 05:30,7,92.31,93.38,92.31,93.38,2
20121001|2012-03-09 09:30,9,92,92,92,92,1
20121001|2012-03-12 13:00,12,90.55,90.66,90.55,90.66,2
20121001|2012-03-14 06:00,14,90.2,90.2,90.2,90.2,1
20121001|2012-03-15 08:30,15,90.43,90.43,90.43,90.43,1
20121001|2012-03-15 13:00,15,89.39,89.39,89.39,89.39,5
20121001|2012-03-22 06:30,22,89.59,89.59,89.59,89.59,1
20121001|2012-03-22 10:30,22,90.11,90.11,90.11,90.11,1
20121001|2012-03-26 20:00,27,91.33,91.86,91.33,91.86,3
20121001|2012-03-28 12:00,28,92.51,92.51,91.84,91.84,8
20121001|2012-03-28 21:00,29,92.3,92.3,92.3,92.3,1
20121001|2012-04-02 04:00,2,93.5,93.5,93.5,93.5,1
20121001|2012-04-02 20:00,3,92.75,92.75,92.75,92.75,3
20121001|2012-04-03 13:00,3,92.45,92.45,92.45,92.45,1
20121001|2012-04-04 12:30,4,90.03,90.03,90.03,90.03,1
20121001|2012-04-05 09:30,5,89.5,89.5,89.5,89.5,1
20121001|2012-04-09 13:00,9,90.1,90.1,90.1,90.1,1
20121001|2012-04-10 04:00,10,91.03,92.29,91.03,92.29,11
20121001|2012-04-10 04:30,10,90.85,90.85,89.94,89.94,2
20121001|2012-04-11 13:00,11,87.93,87.93,87.93,87.93,1
20121001|2012-04-16 08:00,16,90.25,90.25,90.25,90.25,1
20121001|2012-04-16 13:00,16,88.28,88.28,88.28,88.28,1
20121001|2012-04-17 02:00,17,89,89,89,89,1
20121001|2012-04-17 07:30,17,89.2,89.2,89.2,89.2,2
20121001|2012-04-18 11:00,18,90.15,90.3,90.15,90.3,3
20121001|2012-04-19 08:30,19,89.41,89.41,89.41,89.41,2
20121001|2012-04-19 09:30,19,90.02,90.02,90.02,90.02,1
20121001|2012-04-20 10:30,20,91.13,91.18,91.13,91.18,6
20121001|2012-04-24 13:00,24,91.99,91.99,91.66,91.66,4
20121001|2012-04-25 07:00,25,92.15,92.15,92.15,92.15,1
20121001|2012-04-25 08:00,25,92.04,92.04,92.04,92.04,1
20121001|2012-04-25 08:30,25,92.15,92.15,92.15,92.15,1
20121001|2012-04-25 09:30,25,92.15,92.55,92.15,92.55,4
20121001|2012-04-25 10:30,25,90.57,90.57,90.57,90.57,1
20121001|2012-04-27 07:30,27,91.5,91.5,91.5,91.5,1
20121001|2012-04-27 09:30,27,91.5,91.5,91.5,91.5,1
20121001|2012-04-27 10:30,27,90.91,90.91,90.76,90.76,5
20121001|2012-04-30 04:00,30,90,90,90,90,1
20121001|2012-04-30 10:30,30,89.14,89.14,89.14,89.14,2
20121001|2012-05-01 09:30,1,89.28,89.28,89.28,89.28,1
20121001|2012-05-02 11:30,2,88.41,88.41,88.41,88.41,1
20121001|2012-05-02 13:00,2,89.08,89.58,89.08,89.58,20
20121001|2012-05-03 09:00,3,88.69,88.69,88.69,88.69,1
20121001|2012-05-06 20:00,7,87.79,87.79,87.62,87.62,2
20121001|2012-05-07 12:30,7,87.15,87.15,87.15,87.15,1
20121001|2012-05-07 13:00,7,86.9,87.74,86.89,86.89,35
20121001|2012-05-08 07:30,8,87.6,87.6,87.6,87.6,10
20121001|2012-05-08 13:00,8,86.72,86.72,86.72,86.72,1
20121001|2012-05-09 13:00,9,85.74,85.74,85.74,85.74,1
20121001|2012-05-10 08:00,10,84.69,84.69,84.69,84.69,2
20121001|2012-05-10 09:30,10,84.6,84.6,83.7,83.7,9
20121001|2012-05-10 11:00,10,84,84.1,84,84.1,8
20121001|2012-05-10 11:30,10,83.6,83.6,83.05,83.05,2
20121001|2012-05-10 13:00,10,81.6,81.6,81.6,81.6,1
20121001|2012-05-11 03:30,11,79.14,79.14,79.14,79.14,2
20121001|2012-05-11 05:30,11,79.81,79.81,79.81,79.81,1
20121001|2012-05-11 08:00,11,80.13,80.13,80.13,80.13,9
20121001|2012-05-11 11:30,11,79.3,79.3,79.3,79.3,1
20121001|2012-05-14 20:00,15,78.4,78.4,78.4,78.4,1
20121001|2012-05-14 20:30,15,78.31,78.31,78.31,78.31,1
20121001|2012-05-15 11:30,15,80.18,80.18,80.18,80.18,1
20121001|2012-05-16 07:30,16,78,78,78,78,2
20121001|2012-05-16 08:00,16,78,78,78,78,1
20121001|2012-05-16 09:30,16,78,78,78,78,1
20121001|2012-05-17 10:30,17,76.58,76.58,76.58,76.58,5
20121001|2012-05-17 12:00,17,77,77,77,77,1
20121001|2012-05-17 12:30,17,76.5,76.5,76.5,76.5,2
20121001|2012-05-17 13:00,17,76.1,76.1,75.43,75.43,3
20121001|2012-05-21 01:00,21,78.2,78.2,78.2,78.2,1
20121001|2012-05-21 02:00,21,77.89,77.89,77.89,77.89,1
20121001|2012-05-21 02:30,21,77.69,77.69,77.69,77.69,1
20121001|2012-05-21 04:30,21,77.59,77.59,77.59,77.59,1
20121001|2012-05-21 05:00,21,77.11,77.11,77.11,77.11,1
20121001|2012-05-21 09:00,21,77.24,77.25,77.24,77.25,7
20121001|2012-05-21 09:30,21,77.06,77.11,77.06,77.11,2
20121001|2012-05-21 10:00,21,76.46,76.46,76.46,76.46,1
20121001|2012-05-21 10:30,21,76.59,76.59,76.42,76.42,3
20121001|2012-05-21 11:00,21,76.22,76.22,76.02,76.02,2
20121001|2012-05-21 12:00,21,76.03,76.03,76.03,76.03,1
20121001|2012-05-21 13:00,21,76.12,76.12,76.12,76.12,1
20121001|2012-05-22 04:30,22,75.85,75.85,75.85,75.85,1
20121001|2012-05-22 08:00,22,75.84,75.84,75.51,75.56,6
20121001|2012-05-22 10:00,22,75.65,75.65,75,75,10
20121001|2012-05-22 11:30,22,73.67,73.85,73.67,73.67,16
20121001|2012-05-22 12:00,22,73.67,73.67,73.67,73.67,2
20121001|2012-05-22 13:00,22,73.8,73.8,73.8,73.8,2
20121001|2012-05-22 22:00,23,72,72,72,72,1
20121001|2012-05-23 07:30,23,72,72,71.99,71.99,3
20121001|2012-05-23 08:00,23,72.25,72.25,72.25,72.25,1
20121001|2012-05-23 10:30,23,71.75,72.98,71.75,72.98,2
20121001|2012-05-23 11:30,23,70.5,70.5,70.5,70.5,1
20121001|2012-05-23 12:30,23,71.5,71.5,70.7,71,14
20121001|2012-05-23 13:00,23,71,71,71,71,1
20121001|2012-05-23 22:00,24,71.69,71.69,71.69,71.69,1
20121001|2012-05-24 10:00,24,71.35,71.41,71.35,71.41,2
20121001|2012-05-24 11:00,24,71.3,71.3,71.3,71.3,1
20121001|2012-05-24 11:30,24,72,72,72,72,1
20121001|2012-05-24 13:00,24,72.98,72.98,72.98,72.98,1
20121001|2012-05-25 02:30,25,73,73,73,73,1
20121001|2012-05-25 07:00,25,72.46,72.46,72.46,72.46,1
20121001|2012-05-25 09:00,25,72.18,72.18,72.18,72.18,2
20121001|2012-05-25 09:30,25,72.18,72.18,72.18,72.18,5
20121001|2012-05-29 04:30,29,72.95,72.95,72.95,72.95,1
20121001|2012-05-29 13:00,29,72.95,72.95,72.6,72.6,2
20121001|2012-05-30 09:00,30,71.7,71.7,71.7,71.7,1
20121001|2012-05-30 10:00,30,71.7,71.7,71.62,71.62,5
20121001|2012-05-30 10:30,30,71.62,71.62,71.62,71.62,4
20121001|2012-05-30 12:00,30,71.48,71.48,71.48,71.48,10
20121001|2012-05-31 11:30,31,71.4,71.4,71.4,71.4,1
20121001|2012-05-31 12:30,31,71.51,71.51,71.51,71.51,1
20121001|2012-06-01 06:30,1,70.35,70.35,70.35,70.35,1
20121001|2012-06-01 07:30,1,70,70,70,70,1
20121001|2012-06-01 08:30,1,70,70,69,69,2
20121001|2012-06-01 13:00,1,69,69,68.85,68.85,2
20121001|2012-06-03 20:00,4,68.14,68.55,68.14,68.55,2
20121001|2012-06-03 21:00,4,68,68,68,68,2
20121001|2012-06-04 06:30,4,66.59,66.59,66.59,66.59,1
20121001|2012-06-04 09:30,4,67.4,67.4,67.4,67.4,1
20121001|2012-06-04 13:00,4,67.86,67.86,67.07,67.07,23
20121001|2012-06-05 07:00,5,67.78,67.78,67.78,67.78,3
20121001|2012-06-05 07:30,5,67.75,67.75,67.75,67.75,1
20121001|2012-06-05 08:30,5,67.78,67.78,67.78,67.78,1
20121001|2012-06-05 09:00,5,67.78,67.78,67.78,67.78,4
20121001|2012-06-05 09:30,5,67.36,67.36,66.57,66.91,8
20121001|2012-06-05 10:00,5,66.83,67.02,66.83,67.02,3
20121001|2012-06-05 10:30,5,66.83,66.89,66.83,66.89,3
20121001|2012-06-05 11:00,5,66.99,67.17,66.99,67,4
20121001|2012-06-05 11:30,5,67.08,67.08,66.96,67,4
20121001|2012-06-05 12:00,5,66.24,66.24,65.82,65.82,12
20121001|2012-06-05 12:30,5,66.06,66.36,66.06,66.36,3
20121001|2012-06-05 13:00,5,66,66,65,65.06,16
20121001|2012-06-05 20:00,6,65.64,65.64,65.36,65.36,18
20121001|2012-06-05 21:30,6,66.39,66.39,66.1,66.1,3
20121001|2012-06-06 02:00,6,66.12,66.12,66.12,66.12,1
20121001|2012-06-06 02:30,6,66.1,66.11,66.1,66.11,3
20121001|2012-06-06 04:00,6,66.3,66.34,66.3,66.34,2
20121001|2012-06-06 04:30,6,66.19,66.19,66.19,66.19,1
20121001|2012-06-06 06:00,6,66.73,67.26,66.73,67.26,10
20121001|2012-06-06 08:00,6,66.66,66.66,66.66,66.66,1
20121001|2012-06-06 09:00,6,66.94,66.94,66.84,66.84,4
20121001|2012-06-06 09:30,6,67.1,67.1,67.1,67.1,1
20121001|2012-06-06 11:00,6,67.2,67.25,67.2,67.25,5
20121001|2012-06-06 11:30,6,67.5,67.88,67.5,67.61,12
20121001|2012-06-06 12:30,6,67.65,67.8,67.6,67.8,5
20121001|2012-06-06 13:00,6,67.7,67.82,67.7,67.82,2
20121001|2012-06-06 21:00,7,68.06,68.06,68.06,68.06,1
20121001|2012-06-07 00:30,7,68.21,68.21,68.21,68.21,1
20121001|2012-06-07 01:00,7,68.15,68.15,68.15,68.15,1
20121001|2012-06-07 01:30,7,68.13,68.13,68.13,68.13,1
20121001|2012-06-07 06:00,7,69.46,69.46,69.46,69.46,1
20121001|2012-06-07 06:30,7,71.31,71.31,71.08,71.3,4
20121001|2012-06-07 08:00,7,70.6,70.6,70.5,70.5,6
20121001|2012-06-07 09:00,7,69.85,69.85,69.37,69.41,14
20121001|2012-06-07 09:30,7,69.75,69.75,69.51,69.51,5
20121001|2012-06-07 10:00,7,69.9,70.2,69.9,70.2,2
20121001|2012-06-07 10:30,7,70.2,71.45,70.2,71.45,6
20121001|2012-06-07 11:00,7,71,71,71,71,1
20121001|2012-06-07 11:30,7,71,71,71,71,1
20121001|2012-06-07 12:00,7,71.4,71.45,71.4,71.45,6
20121001|2012-06-07 12:30,7,71.45,71.45,71.45,71.45,5
20121001|2012-06-07 13:00,7,71,71.44,71,71.44,6
20121001|2012-06-07 20:00,8,70.35,70.35,69.76,69.96,13
20121001|2012-06-07 20:30,8,69.64,69.64,69.64,69.64,1
20121001|2012-06-07 21:30,8,69.21,69.21,69.01,69.01,11
20121001|2012-06-08 00:30,8,69.29,69.29,69.29,69.29,1
20121001|2012-06-08 04:00,8,68.68,68.68,68.68,68.68,1
20121001|2012-06-08 05:30,8,68.45,68.45,68.45,68.45,1
20121001|2012-06-08 07:30,8,68.85,68.85,68.85,68.85,1
20121001|2012-06-08 08:00,8,68.25,68.25,68.25,68.25,2
20121001|2012-06-08 09:30,8,68.25,68.25,68,68,2
20121001|2012-06-08 12:00,8,68.19,68.19,68,68,2
20121001|2012-06-08 13:00,8,68.2,68.2,68.2,68.2,7
20121001|2012-06-11 01:00,11,69.18,69.18,69,69,6
20121001|2012-06-11 01:30,11,69.13,69.13,69.13,69.13,2
20121001|2012-06-11 05:00,11,68.72,68.72,68.72,68.72,3
20121001|2012-06-11 08:00,11,68.77,68.77,68.77,68.77,1
20121001|2012-06-11 08:30,11,68.64,68.64,68.47,68.47,5
20121001|2012-06-11 10:00,11,68.51,68.51,68.51,68.51,1
20121001|2012-06-11 20:30,12,67.61,67.61,67.61,67.61,1
20121001|2012-06-12 05:00,12,68.54,68.65,68.54,68.65,4
20121001|2012-06-12 07:00,12,68.11,68.22,68.11,68.22,2
20121001|2012-06-12 07:30,12,67.89,67.89,67.5,67.5,4
20121001|2012-06-12 08:00,12,67.65,67.65,67.65,67.65,1
20121001|2012-06-12 09:30,12,67.6,67.89,67.6,67.89,2
20121001|2012-06-12 10:00,12,68.37,68.45,68.37,68.45,10
20121001|2012-06-12 10:30,12,68.37,68.37,68.04,68.04,2
20121001|2012-06-12 22:00,13,68.22,68.22,68.22,68.22,1
20121001|2012-06-12 22:30,13,68.23,68.23,68.23,68.23,12
20121001|2012-06-13 00:30,13,68.23,68.23,68.23,68.23,1
20121001|2012-06-13 02:30,13,68.51,68.53,68.51,68.53,3
20121001|2012-06-13 03:30,13,68.44,68.44,68.44,68.44,3
20121001|2012-06-13 04:00,13,68.41,68.41,68.41,68.41,1
20121001|2012-06-13 04:30,13,68.34,68.34,68.02,68.02,10
20121001|2012-06-13 05:30,13,68.19,68.24,68.19,68.24,3
20121001|2012-06-13 08:30,13,68.63,69.13,68.63,68.7,6
20121001|2012-06-13 09:00,13,68.5,68.55,68.37,68.55,4
20121001|2012-06-13 09:30,13,68.35,68.4,68.35,68.4,6
20121001|2012-06-13 10:00,13,68.45,68.55,68.45,68.55,18
20121001|2012-06-13 10:30,13,68.6,68.6,68.6,68.6,6
20121001|2012-06-13 11:00,13,68.7,68.93,68.7,68.93,3
20121001|2012-06-13 11:30,13,69.58,69.58,69.58,69.58,1
20121001|2012-06-13 12:00,13,70.5,70.7,70.5,70.7,6
20121001|2012-06-13 12:30,13,69.86,69.86,69.86,69.86,1
20121001|2012-06-13 13:00,13,69.8,69.8,69.8,69.8,1
20121001|2012-06-14 01:30,14,69.5,69.5,69.14,69.16,11
20121001|2012-06-14 03:30,14,69.6,69.67,69.6,69.67,3
20121001|2012-06-14 04:30,14,69.67,69.67,69.39,69.39,2
20121001|2012-06-14 05:30,14,69.78,69.96,69.78,69.96,3
20121001|2012-06-14 06:00,14,69.9,70.01,69.9,70.01,4
20121001|2012-06-14 07:30,14,70.27,72.2,70.27,72.2,14
20121001|2012-06-14 08:00,14,71.75,71.75,71.75,71.75,1
20121001|2012-06-14 11:30,14,71.72,71.72,71.72,71.72,1
20121001|2012-06-14 12:00,14,71.68,71.68,71.68,71.68,1
20121001|2012-06-14 13:00,14,70.1,70.2,69.61,69.61,4
20121001|2012-06-14 23:30,15,70.93,70.93,70.93,70.93,1
20121001|2012-06-15 03:00,15,70.44,70.44,70.44,70.44,1
20121001|2012-06-15 03:30,15,70.3,70.3,70.3,70.3,4
20121001|2012-06-15 05:00,15,71.35,71.35,71.35,71.35,1
20121001|2012-06-15 06:30,15,69.87,69.87,69.87,69.87,3
20121001|2012-06-15 07:00,15,69.88,69.88,69.88,69.88,1
20121001|2012-06-15 09:00,15,70.3,70.3,70.3,70.3,3
20121001|2012-06-15 09:30,15,69.98,70.3,69.98,70.3,2
20121001|2012-06-15 10:00,15,70.3,70.3,70.3,70.3,1
20121001|2012-06-15 10:30,15,70.3,70.3,70.3,70.3,5
20121001|2012-06-15 11:00,15,70.6,70.6,70.6,70.6,1
20121001|2012-06-15 13:00,15,70.15,71.15,70.15,71.15,6
20121001|2012-06-17 20:00,18,71.3,71.46,71.3,71.46,2
20121001|2012-06-17 20:30,18,71.58,71.58,71.58,71.58,1
20121001|2012-06-17 21:00,18,71.65,71.65,71.65,71.65,2
20121001|2012-06-17 22:30,18,71.95,71.95,71.95,71.95,1
20121001|2012-06-18 00:30,18,71.91,71.91,71.91,71.91,1
20121001|2012-06-18 03:30,18,71.43,71.43,71.43,71.43,1
20121001|2012-06-18 04:00,18,71.53,71.64,71.48,71.5,5
20121001|2012-06-18 04:30,18,71.46,71.46,71.46,71.46,8
20121001|2012-06-18 05:00,18,71.3,71.3,71.26,71.26,2
20121001|2012-06-18 05:30,18,71.25,71.25,71.25,71.25,1
20121001|2012-06-18 06:00,18,70.88,70.88,70.88,70.88,1
20121001|2012-06-18 06:30,18,70.88,70.88,70.88,70.88,4
20121001|2012-06-18 07:00,18,71.41,71.41,71.41,71.41,1
20121001|2012-06-18 08:30,18,71.55,71.62,71.55,71.62,10
20121001|2012-06-18 10:30,18,71.95,72.72,70.88,70.88,8
20121001|2012-06-18 11:30,18,71.8,71.98,71.8,71.98,3
20121001|2012-06-18 12:00,18,71.8,71.8,71.8,71.8,1
20121001|2012-06-18 20:00,19,72.89,72.89,72.89,72.89,1
20121001|2012-06-18 20:30,19,72.84,72.84,72.84,72.84,1
20121001|2012-06-18 21:30,19,72.76,72.76,72.76,72.76,1
20121001|2012-06-18 22:00,19,72.58,72.58,72.57,72.57,2
20121001|2012-06-18 22:30,19,72.63,72.63,72.63,72.63,1
20121001|2012-06-19 01:30,19,72.75,72.75,71.87,71.87,6
20121001|2012-06-19 02:00,19,71.88,71.88,71.88,71.88,1
20121001|2012-06-19 03:30,19,72.66,72.66,72.66,72.66,1
20121001|2012-06-19 07:30,19,72.02,72.33,71.87,72.21,6
20121001|2012-06-19 08:00,19,72.49,73.02,72.49,73.02,3
20121001|2012-06-19 08:30,19,73.38,74.68,73.38,74.34,15
20121001|2012-06-19 09:00,19,74.87,74.89,74.87,74.89,2
20121001|2012-06-19 09:30,19,75,75,75,75,1
20121001|2012-06-19 11:00,19,74.02,74.02,73.88,73.88,3
20121001|2012-06-19 11:30,19,73.87,73.87,73.87,73.87,1
20121001|2012-06-19 12:30,19,74.67,74.85,74.67,74.77,4
20121001|2012-06-19 13:00,19,74.06,74.06,74.05,74.05,3
20121001|2012-06-19 20:00,20,74.78,74.96,73.22,73.22,17
20121001|2012-06-19 21:30,20,73.93,73.93,73.93,73.93,1
20121001|2012-06-19 23:30,20,73.76,73.76,73.76,73.76,1
20121001|2012-06-20 03:30,20,73.64,73.64,73.64,73.64,1
20121001|2012-06-20 04:00,20,73.33,73.33,73.33,73.33,1
20121001|2012-06-20 07:00,20,73.19,73.28,73.19,73.2,4
20121001|2012-06-20 07:30,20,73.14,73.19,73.14,73.19,2
20121001|2012-06-20 08:30,20,73.18,73.18,72.19,72.19,2
20121001|2012-06-20 09:00,20,71.34,71.88,69.05,70.5,72
20121001|2012-06-20 09:30,20,70.5,71.12,70,71,17
20121001|2012-06-20 10:00,20,71.05,71.05,71.05,71.05,1
20121001|2012-06-20 10:30,20,71.2,71.2,71.2,71.2,1
20121001|2012-06-20 11:00,20,71.75,71.75,71.75,71.75,1
20121001|2012-06-20 12:30,20,71.75,71.75,70.75,70.75,11
20121001|2012-06-20 13:00,20,71,72.15,71,72.15,4
20121001|2012-06-20 20:30,21,70.82,70.82,70.82,70.82,1
20121001|2012-06-21 03:00,21,69.7,69.7,69.65,69.65,2
20121001|2012-06-21 06:00,21,69.92,70.6,69.89,70.3,15
20121001|2012-06-21 06:30,21,70.25,70.5,70.25,70.39,9
20121001|2012-06-21 07:00,21,70.35,70.45,70.35,70.35,12
20121001|2012-06-21 07:30,21,70.5,70.5,70.35,70.35,8
20121001|2012-06-21 08:00,21,70.35,70.35,70.15,70.15,2
20121001|2012-06-21 08:30,21,70.05,70.05,69.29,69.33,10
20121001|2012-06-21 09:00,21,69.27,69.27,69.27,69.27,1
20121001|2012-06-21 09:30,21,68.07,68.07,67.48,67.48,3
20121001|2012-06-21 10:00,21,67.36,67.36,67.36,67.36,2
20121001|2012-06-21 10:30,21,67.5,67.99,67.5,67.99,3
20121001|2012-06-21 11:00,21,67.5,67.5,67.5,67.5,1
20121001|2012-06-21 11:30,21,67.54,67.54,67.54,67.54,1
20121001|2012-06-21 12:00,21,67.4,67.85,67.4,67.85,2
20121001|2012-06-21 12:30,21,67.24,67.24,67.11,67.11,4
20121001|2012-06-21 13:00,21,67.06,67.92,67.06,67.57,18
20121001|2012-06-21 20:00,22,67,67.5,67,67.5,4
20121001|2012-06-21 20:30,22,67.37,67.37,67.37,67.37,1
20121001|2012-06-21 21:00,22,67.6,67.6,67.6,67.6,1
20121001|2012-06-21 22:30,22,67.5,67.5,67.5,67.5,1
20121001|2012-06-21 23:00,22,67.4,67.5,67.4,67.5,2
20121001|2012-06-22 00:30,22,67.6,68.29,67.6,68.29,4
20121001|2012-06-22 01:00,22,68.21,68.5,68.19,68.5,3
20121001|2012-06-22 02:00,22,68.5,68.5,68.46,68.46,3
20121001|2012-06-22 02:30,22,69,69.2,69,69.14,6
20121001|2012-06-22 03:00,22,69.14,69.14,69.14,69.14,15
20121001|2012-06-22 03:30,22,69.14,69.14,69.14,69.14,3
20121001|2012-06-22 04:00,22,68.6,68.6,68.6,68.6,1
20121001|2012-06-22 05:00,22,69.46,69.46,69.46,69.46,5
20121001|2012-06-22 06:00,22,68.95,69,68.65,68.65,3
20121001|2012-06-22 06:30,22,68.61,68.61,68.61,68.61,1
20121001|2012-06-22 07:30,22,68.8,68.8,68.8,68.8,1
20121001|2012-06-22 08:00,22,69.48,69.48,69.32,69.32,5
20121001|2012-06-22 08:30,22,69.32,69.32,69.32,69.32,6
20121001|2012-06-22 09:00,22,69.35,69.35,69.35,69.35,5
20121001|2012-06-22 09:30,22,69.35,69.35,69.35,69.35,1
20121001|2012-06-22 10:00,22,69,69.27,69,69.27,4
20121001|2012-06-22 11:30,22,69.47,69.47,69.47,69.47,1
20121001|2012-06-22 12:30,22,69.51,69.7,69.51,69.7,2
20121001|2012-06-22 13:00,22,69.39,69.39,69.39,69.39,1
20121001|2012-06-24 20:00,25,68.88,70.43,68.88,70.3,14
20121001|2012-06-24 20:30,25,70.2,70.2,69.93,69.93,8
20121001|2012-06-24 21:00,25,70.3,70.5,70.3,70.5,8
20121001|2012-06-24 22:00,25,69.99,69.99,69.99,69.99,1
20121001|2012-06-25 01:00,25,70,70,70,70,1
20121001|2012-06-25 01:30,25,69.87,69.87,69.87,69.87,1
20121001|2012-06-25 02:30,25,69.71,69.71,69.66,69.66,5
20121001|2012-06-25 03:00,25,69.75,69.75,69.75,69.75,1
20121001|2012-06-25 04:30,25,69.75,69.75,69.75,69.75,1
20121001|2012-06-25 06:00,25,69.38,69.45,68.83,69.45,6
20121001|2012-06-25 06:30,25,68.92,68.92,68.88,68.88,5
20121001|2012-06-25 07:00,25,68.87,69.05,68.87,69.05,2
20121001|2012-06-25 07:30,25,69.34,69.34,69.34,69.34,1
20121001|2012-06-25 08:30,25,69.5,69.5,69.42,69.42,2
20121001|2012-06-25 09:00,25,69.97,69.97,69.32,69.32,7
20121001|2012-06-25 09:30,25,69.05,70.15,69.05,70.15,7
20121001|2012-06-25 10:00,25,69.99,69.99,69.63,69.63,2
20121001|2012-06-25 10:30,25,69.9,70.5,69.7,70.25,9
20121001|2012-06-25 11:30,25,70,70,70,70,1
20121001|2012-06-25 12:00,25,70,70,70,70,1
20121001|2012-06-25 12:30,25,70.2,70.53,70.2,70.53,6
20121001|2012-06-25 13:00,25,70.63,70.63,70.63,70.63,1
20121001|2012-06-25 20:00,26,70.65,70.68,70.65,70.68,2
20121001|2012-06-25 20:30,26,70.36,70.36,70.01,70.01,4
20121001|2012-06-25 22:30,26,70.59,70.59,70.59,70.59,2
20121001|2012-06-26 03:00,26,70.48,70.49,70.25,70.25,17
20121001|2012-06-26 04:30,26,70.37,70.37,70.37,70.37,1
20121001|2012-06-26 06:00,26,70.05,70.05,70.05,70.05,1
20121001|2012-06-26 07:30,26,70.05,70.05,70.05,70.05,1
20121001|2012-06-26 08:00,26,70.23,70.29,70.23,70.29,6
20121001|2012-06-26 08:30,26,70.24,70.5,70,70.5,4
20121001|2012-06-26 09:00,26,70.57,70.57,70.57,70.57,1
20121001|2012-06-26 09:30,26,70.05,70.05,68.86,68.86,11
20121001|2012-06-26 10:00,26,69.25,69.25,69.25,69.25,3
20121001|2012-06-26 10:30,26,69.1,69.57,68.8,69.57,4
20121001|2012-06-26 11:30,26,69.2,69.2,69.2,69.2,1
20121001|2012-06-26 12:00,26,68.96,68.96,68.86,68.86,9
20121001|2012-06-26 12:30,26,68.71,68.71,68.55,68.55,7
20121001|2012-06-26 13:00,26,68.4,68.4,68.15,68.15,3
20121001|2012-06-26 20:00,27,68.5,68.68,68.5,68.68,2
20121001|2012-06-26 20:30,27,68.8,68.8,68.8,68.8,1
20121001|2012-06-26 21:30,27,69.09,69.09,69.09,69.09,1
20121001|2012-06-26 22:00,27,69.09,69.09,69.09,69.09,2
20121001|2012-06-27 03:30,27,68.65,68.65,68.6,68.6,2
20121001|2012-06-27 05:00,27,68.45,68.45,68.45,68.45,1
20121001|2012-06-27 05:30,27,68.55,68.65,68.51,68.51,4
20121001|2012-06-27 06:30,27,68.38,68.97,68.3,68.97,4
20121001|2012-06-27 07:00,27,68.45,68.45,68.45,68.45,3
20121001|2012-06-27 08:30,27,68.6,68.8,68.6,68.6,8
20121001|2012-06-27 09:00,27,68.97,69,68.5,68.5,6
20121001|2012-06-27 09:30,27,69.1,69.1,68.75,68.75,8
20121001|2012-06-27 10:00,27,68.7,68.9,68.7,68.9,7
20121001|2012-06-27 10:30,27,68.9,69.1,68.66,69.1,15
20121001|2012-06-27 11:00,27,68.8,68.8,68.8,68.8,1
20121001|2012-06-27 12:00,27,68.97,68.97,68.97,68.97,1
20121001|2012-06-27 12:30,27,68.8,68.8,68.23,68.49,8
20121001|2012-06-27 13:00,27,68.11,68.11,67.6,67.89,30
20121001|2012-06-27 20:30,28,68.45,68.45,68.45,68.45,1
20121001|2012-06-27 21:00,28,68.4,68.4,68.4,68.4,1
20121001|2012-06-28 04:00,28,68.62,68.69,68.62,68.69,3
20121001|2012-06-28 04:30,28,68.5,68.5,68.41,68.41,3
20121001|2012-06-28 06:30,28,68.5,68.5,68.24,68.24,2
20121001|2012-06-28 07:00,28,68.2,68.2,68.02,68.02,2
20121001|2012-06-28 07:30,28,68,68,67.14,67.52,18
20121001|2012-06-28 08:00,28,67.58,67.58,66.7,67,10
20121001|2012-06-28 08:30,28,66.94,67.2,66.94,67.2,2
20121001|2012-06-28 09:00,28,67.42,67.5,67.42,67.5,11
20121001|2012-06-28 09:30,28,67.5,67.65,67.4,67.4,17
20121001|2012-06-28 10:00,28,67.4,67.85,67.37,67.85,4
20121001|2012-06-28 10:30,28,67.85,68.4,67.85,68.4,3
20121001|2012-06-28 11:00,28,68.54,68.54,68.31,68.31,7
20121001|2012-06-28 11:30,28,68.58,68.58,68.38,68.42,4
20121001|2012-06-28 12:00,28,68.5,68.68,68.5,68.65,7
20121001|2012-06-28 12:30,28,68.88,69.46,68.88,69.29,5
20121001|2012-06-28 13:00,28,69.49,69.5,69.2,69.2,12
20121001|2012-06-29 01:00,29,69.73,69.73,69.73,69.73,1
20121001|2012-06-29 01:30,29,69.75,69.75,69.75,69.75,1
20121001|2012-06-29 02:30,29,69.85,69.85,69.85,69.85,1
20121001|2012-06-29 04:30,29,70,70.4,70,70.4,6
20121001|2012-06-29 05:00,29,70.04,70.04,70.04,70.04,1
20121001|2012-06-29 05:30,29,69.8,69.8,69.8,69.8,1
20121001|2012-06-29 06:00,29,70.03,70.95,70.03,70.95,32
20121001|2012-06-29 06:30,29,70.95,72.2,70.95,72.2,6
20121001|2012-06-29 07:00,29,72.25,72.25,72.25,72.25,1
20121001|2012-06-29 08:30,29,71.38,71.5,69.9,69.95,8
20121001|2012-06-29 09:00,29,70.04,70.04,70,70,9
20121001|2012-06-29 09:30,29,70.32,70.32,70.11,70.11,3
20121001|2012-06-29 10:00,29,70.08,70.27,70.07,70.19,6
20121001|2012-06-29 10:30,29,70.21,70.41,70.16,70.41,8
20121001|2012-06-29 11:30,29,70.51,70.81,70.51,70.66,23
20121001|2012-06-29 12:00,29,70.8,71.86,70.59,70.59,11
20121001|2012-06-29 12:30,29,71.21,71.21,71.21,71.21,5
20121001|2012-06-29 13:00,29,71.25,71.25,71,71,6
20121001|2012-07-01 21:00,2,71.76,71.79,71.76,71.79,2
20121001|2012-07-01 23:30,2,71.72,71.72,71.72,71.72,1
20121001|2012-07-02 01:00,2,71.75,71.75,71.74,71.74,2
20121001|2012-07-02 01:30,2,71.96,72,71.96,72,5
20121001|2012-07-02 02:00,2,71.9,71.96,71.9,71.96,2
20121001|2012-07-02 08:00,2,71.67,71.67,71.67,71.67,1
20121001|2012-07-02 09:00,2,71.39,71.39,71.27,71.27,2
20121001|2012-07-02 09:30,2,70.8,71,70.8,71,16
20121001|2012-07-02 10:30,2,71.9,72.15,71.9,72.15,6
20121001|2012-07-02 11:00,2,72.2,72.2,72.2,72.2,1
20121001|2012-07-02 12:30,2,71.96,71.96,71.96,71.96,4
20121001|2012-07-02 13:00,2,72.01,72.43,72.01,72.43,5
20121001|2012-07-02 21:30,3,72.43,72.55,72.43,72.55,2
20121001|2012-07-02 22:30,3,72.8,72.94,72.8,72.94,7
20121001|2012-07-03 01:00,3,72.94,72.94,72.94,72.94,1
20121001|2012-07-03 03:00,3,72.65,72.65,72.65,72.65,1
20121001|2012-07-03 04:00,3,72.64,72.64,72.4,72.4,6
20121001|2012-07-03 05:30,3,72.71,72.71,72.71,72.71,1
20121001|2012-07-03 07:00,3,72.71,72.71,72.4,72.4,6
20121001|2012-07-03 07:30,3,72.3,72.3,72.3,72.3,44
20121001|2012-07-03 08:00,3,72.3,72.3,72,72,4
20121001|2012-07-03 08:30,3,72.46,72.46,72.29,72.29,2
20121001|2012-07-03 09:00,3,72.49,72.53,72.49,72.49,3
20121001|2012-07-03 10:30,3,72.8,72.8,72.75,72.75,3
20121001|2012-07-03 11:00,3,72.3,72.3,72.13,72.13,6
20121001|2012-07-03 12:00,3,72.7,72.7,72.7,72.7,1
20121001|2012-07-03 12:30,3,72.8,72.8,72.8,72.8,1
20121001|2012-07-03 13:00,3,72.8,72.8,72.8,72.8,4
20121001|2012-07-04 20:00,5,72.79,72.79,72.79,72.79,8
20121001|2012-07-05 00:30,5,73.05,73.05,73.05,73.05,1
20121001|2012-07-05 01:30,5,73.05,73.05,73.05,73.05,2
20121001|2012-07-05 02:30,5,72.86,72.86,72.86,72.86,1
20121001|2012-07-05 06:30,5,72.47,72.47,72.2,72.2,2
20121001|2012-07-05 08:00,5,72.4,72.4,72.39,72.39,2
20121001|2012-07-05 08:30,5,72.2,72.2,72.2,72.2,3
20121001|2012-07-05 09:00,5,71.5,71.5,71.21,71.22,17
20121001|2012-07-05 09:30,5,71.7,71.7,71.4,71.67,6
20121001|2012-07-05 10:00,5,72.2,72.2,71.5,71.62,7
20121001|2012-07-05 10:30,5,71.63,71.63,71.45,71.49,7
20121001|2012-07-05 11:30,5,71,71.1,71,71.1,3
20121001|2012-07-05 12:00,5,71,71,71,71,1
20121001|2012-07-05 13:00,5,70.75,70.75,70.75,70.75,1
20121001|2012-07-05 20:00,6,71.5,71.59,71.5,71.59,3
20121001|2012-07-05 20:30,6,71.5,71.5,71.5,71.5,1
20121001|2012-07-05 23:00,6,70.88,70.88,70.73,70.73,3
20121001|2012-07-05 23:30,6,70.71,70.71,70.71,70.71,2
20121001|2012-07-06 02:30,6,71.09,71.09,71.09,71.09,1
20121001|2012-07-06 04:30,6,70.9,70.9,70.9,70.9,1
20121001|2012-07-06 06:30,6,70.65,70.65,70.6,70.6,3
20121001|2012-07-06 07:00,6,70.55,70.55,70.55,70.55,1
20121001|2012-07-06 07:30,6,70.5,70.5,70.05,70.05,4
20121001|2012-07-06 09:00,6,70.41,70.41,70.33,70.33,2
20121001|2012-07-06 09:30,6,70.3,70.3,70.3,70.3,3
20121001|2012-07-06 10:00,6,70.7,70.7,70.7,70.7,2
20121001|2012-07-06 10:30,6,70.9,70.9,70.9,70.9,1
20121001|2012-07-06 11:00,6,71.13,71.13,71.13,71.13,1
20121001|2012-07-06 11:30,6,71.09,71.09,71.09,71.09,1
20121001|2012-07-06 12:00,6,70.7,70.7,70.7,70.7,1
20121001|2012-07-06 12:30,6,70.7,70.7,70.7,70.7,2
20121001|2012-07-06 13:00,6,70.46,70.6,70.46,70.47,6
20121001|2012-07-08 21:00,9,70.75,70.75,70.75,70.75,2
20121001|2012-07-09 00:30,9,71.3,71.3,71.3,71.3,1
20121001|2012-07-09 01:00,9,71.3,71.3,71.3,71.3,1
20121001|2012-07-09 02:30,9,71.27,71.27,71.27,71.27,1
20121001|2012-07-09 05:30,9,71.05,71.05,71.05,71.05,1
20121001|2012-07-09 07:00,9,71,71,70.95,70.96,9
20121001|2012-07-09 08:00,9,70.96,71.8,70.96,71.66,11
20121001|2012-07-09 09:00,9,71.4,71.53,71.4,71.53,5
20121001|2012-07-09 09:30,9,70.53,71.22,70.5,71.22,7
20121001|2012-07-09 10:00,9,71.12,71.4,71.12,71.2,13
20121001|2012-07-09 10:30,9,70.86,70.86,70.7,70.7,2
20121001|2012-07-09 11:30,9,70.68,70.7,70.6,70.6,3
20121001|2012-07-09 20:00,10,70.72,70.72,70.69,70.69,6
20121001|2012-07-10 00:30,10,71.21,71.21,71.15,71.15,10
20121001|2012-07-10 01:00,10,71.17,71.17,71.17,71.17,4
20121001|2012-07-10 07:30,10,71.04,71.05,71.04,71.05,2
20121001|2012-07-10 08:00,10,70.9,70.9,70.56,70.56,19
20121001|2012-07-10 08:30,10,70.73,70.73,70.73,70.73,1
20121001|2012-07-10 09:30,10,70.4,70.57,70.3,70.5,12
20121001|2012-07-10 10:30,10,70.45,70.45,70.45,70.45,1
20121001|2012-07-10 11:00,10,70.45,70.45,70.45,70.45,1
20121001|2012-07-10 12:00,10,70.2,70.2,70.2,70.2,1
20121001|2012-07-10 13:00,10,70.4,70.47,70.4,70.47,2
20121001|2012-07-11 00:30,11,70.46,70.49,70.46,70.49,3
20121001|2012-07-11 02:30,11,70,70,70,70,6
20121001|2012-07-11 03:00,11,70.46,70.46,70.46,70.46,7
20121001|2012-07-11 04:00,11,70.8,70.85,70.8,70.85,3
20121001|2012-07-11 04:30,11,70.9,70.9,70.9,70.9,2
20121001|2012-07-11 05:30,11,70.83,70.83,70.76,70.76,8
20121001|2012-07-11 06:30,11,70.76,70.76,70.76,70.76,1
20121001|2012-07-11 07:00,11,70.72,70.72,70.68,70.68,2
20121001|2012-07-11 07:30,11,70.6,71.42,70.6,71.08,26
20121001|2012-07-11 08:00,11,71,71,70.75,70.75,3
20121001|2012-07-11 08:30,11,70.5,70.5,69.46,70.38,129
20121001|2012-07-11 09:00,11,70.49,70.58,70.48,70.58,7
20121001|2012-07-11 09:30,11,70.17,70.35,70.15,70.35,11
20121001|2012-07-11 10:00,11,70.3,70.3,70.15,70.15,13
20121001|2012-07-11 10:30,11,70.5,70.5,70.5,70.5,1
20121001|2012-07-11 11:00,11,70.6,70.6,70.28,70.28,2
20121001|2012-07-11 11:30,11,70.22,70.22,70.2,70.2,3
20121001|2012-07-11 12:00,11,70.15,70.5,70.15,70.5,5
20121001|2012-07-11 12:30,11,70.55,70.55,70.5,70.5,4
20121001|2012-07-11 13:00,11,70.11,70.6,70.1,70.3,19
20121001|2012-07-11 23:00,12,70.85,70.85,70.85,70.85,2
20121001|2012-07-12 00:00,12,70.88,70.93,70.88,70.93,2
20121001|2012-07-12 00:30,12,70.75,70.75,70.75,70.75,1
20121001|2012-07-12 08:00,12,70.13,70.61,69.22,69.5,65
20121001|2012-07-12 08:30,12,69.5,69.5,69.1,69.1,9
20121001|2012-07-12 09:00,12,69.48,69.48,69.48,69.48,2
20121001|2012-07-12 09:30,12,69.74,70.13,69.5,69.5,19
20121001|2012-07-12 11:00,12,69.39,69.39,69.39,69.39,1
20121001|2012-07-12 12:00,12,69.35,69.35,69.35,69.35,2
20121001|2012-07-12 12:30,12,69.2,69.2,69.2,69.2,1
20121001|2012-07-12 13:00,12,69.2,69.4,69.2,69.4,11
20121001|2012-07-12 21:30,13,69.8,69.8,69.8,69.8,1
20121001|2012-07-12 23:00,13,70,70,70,70,1
20121001|2012-07-13 02:30,13,70.1,70.1,70.1,70.1,1
20121001|2012-07-13 03:30,13,70.1,70.1,70.1,70.1,1
20121001|2012-07-13 04:30,13,70.22,70.22,70.22,70.22,1
20121001|2012-07-13 05:00,13,70.4,70.4,70.4,70.4,1
20121001|2012-07-13 06:00,13,70.5,71,70.5,71,16
20121001|2012-07-13 06:30,13,71.46,71.5,71.46,71.5,11
20121001|2012-07-13 07:00,13,71.2,71.2,71.2,71.2,1
20121001|2012-07-13 07:30,13,71.46,71.5,71.4,71.4,8
20121001|2012-07-13 08:00,13,71.49,71.5,71.49,71.5,11
20121001|2012-07-13 09:30,13,71.06,71.06,71.06,71.06,1
20121001|2012-07-13 10:00,13,71,71.1,71,71.1,3
20121001|2012-07-13 10:30,13,71.3,71.5,71.27,71.27,19
20121001|2012-07-13 11:30,13,71.5,71.89,71.49,71.49,11
20121001|2012-07-13 13:00,13,71.5,71.7,71.5,71.5,3
20121001|2012-07-15 20:00,16,71.73,71.75,71.48,71.73,7
20121001|2012-07-16 02:00,16,71.8,71.8,71.58,71.58,5
20121001|2012-07-16 03:00,16,71.9,72.18,71.9,72.18,5
20121001|2012-07-16 04:00,16,72.27,72.27,72.27,72.27,1
20121001|2012-07-16 07:00,16,71.67,71.67,71.58,71.58,2
20121001|2012-07-16 07:30,16,71.75,71.75,71.75,71.75,3
20121001|2012-07-16 08:00,16,71.66,71.69,71.66,71.69,2
20121001|2012-07-16 08:30,16,71.75,71.75,71.75,71.75,3
20121001|2012-07-16 09:00,16,71.5,71.5,71.42,71.43,7
20121001|2012-07-16 09:30,16,71.8,72.12,71.8,72.12,7
20121001|2012-07-16 10:00,16,71.82,71.82,71.61,71.61,2
20121001|2012-07-16 10:30,16,71.75,71.84,71.74,71.84,5
20121001|2012-07-16 11:30,16,71.94,71.94,71.94,71.94,2
20121001|2012-07-16 12:00,16,71.94,72.14,71.94,72.14,5
20121001|2012-07-16 13:00,16,72.14,72.14,72.14,72.14,2
20121001|2012-07-16 20:30,17,71.78,71.78,71.78,71.78,1
20121001|2012-07-16 22:00,17,71.78,71.78,71.78,71.78,2
20121001|2012-07-16 23:30,17,71.82,71.82,71.82,71.82,1
20121001|2012-07-17 00:30,17,71.78,71.78,71.59,71.59,5
20121001|2012-07-17 02:30,17,71.3,71.37,71.08,71.14,9
20121001|2012-07-17 03:30,17,71.1,71.1,71.1,71.1,1
20121001|2012-07-17 05:00,17,71.11,71.11,71.11,71.11,3
20121001|2012-07-17 06:30,17,71.04,71.04,71.04,71.04,1
20121001|2012-07-17 07:00,17,71.2,71.2,71.2,71.2,6
20121001|2012-07-17 07:30,17,71.2,71.2,71.2,71.2,9
20121001|2012-07-17 08:00,17,71.27,71.27,71.27,71.27,1
20121001|2012-07-17 09:30,17,70.83,70.83,70.01,70.3,11
20121001|2012-07-17 10:00,17,70.18,70.18,70.01,70.01,2
20121001|2012-07-17 11:00,17,70.2,70.2,70.2,70.2,5
20121001|2012-07-17 11:30,17,70.33,70.33,70.2,70.2,4
20121001|2012-07-17 12:30,17,70.1,70.3,70.1,70.3,2
20121001|2012-07-17 20:00,18,70,70,69.9,69.9,3
20121001|2012-07-17 20:30,18,69.83,69.83,69.72,69.72,2
20121001|2012-07-17 21:30,18,70,70.11,70,70.11,2
20121001|2012-07-18 01:30,18,70.7,70.9,70.7,70.9,3
20121001|2012-07-18 02:30,18,70.92,70.92,70.92,70.92,1
20121001|2012-07-18 03:00,18,70.83,70.83,70.8,70.8,2
20121001|2012-07-18 06:00,18,70.68,70.78,70.68,70.78,2
20121001|2012-07-18 08:00,18,70.92,70.92,70.92,70.92,1
20121001|2012-07-18 08:30,18,70.88,71.4,70.88,71.35,26
20121001|2012-07-18 09:00,18,71.4,71.4,71.4,71.4,8
20121001|2012-07-18 09:30,18,71.57,71.6,71.57,71.6,3
20121001|2012-07-18 10:00,18,71.87,71.9,71.41,71.41,23
20121001|2012-07-18 10:30,18,71,71,71,71,15
20121001|2012-07-18 11:30,18,71.37,71.37,71.37,71.37,1
20121001|2012-07-18 12:30,18,71.37,71.37,71.37,71.37,2
20121001|2012-07-18 13:00,18,71.2,71.2,71.2,71.2,1
20121001|2012-07-18 20:00,19,71.17,71.17,71.17,71.17,1
20121001|2012-07-18 20:30,19,71.1,71.13,71.1,71.13,2
20121001|2012-07-18 22:30,19,71.13,71.13,71.13,71.13,1
20121001|2012-07-19 01:00,19,71.23,71.25,71.2,71.2,6
20121001|2012-07-19 01:30,19,71.14,71.14,71.06,71.1,28
20121001|2012-07-19 02:00,19,71.33,71.71,71.26,71.68,11
20121001|2012-07-19 02:30,19,71.68,71.68,71.68,71.68,2
20121001|2012-07-19 03:00,19,71.3,71.3,71.3,71.3,1
20121001|2012-07-19 04:00,19,71.5,71.5,71.5,71.5,1
20121001|2012-07-19 06:00,19,71.76,71.76,71.76,71.76,1
20121001|2012-07-19 06:30,19,71.73,71.74,71.55,71.55,5
20121001|2012-07-19 07:00,19,71.74,71.78,71.74,71.78,2
20121001|2012-07-19 07:30,19,71.9,71.9,71.85,71.85,2
20121001|2012-07-19 08:00,19,71.86,71.86,71.86,71.86,1
20121001|2012-07-19 08:30,19,72.01,72.01,72.01,72.01,1
20121001|2012-07-19 09:00,19,72.2,72.2,71.98,72,18
20121001|2012-07-19 09:30,19,71.5,71.5,71.25,71.25,4
20121001|2012-07-19 10:00,19,71.25,71.25,71.12,71.12,16
20121001|2012-07-19 12:30,19,71.36,71.42,71.36,71.42,3
20121001|2012-07-19 13:00,19,71.41,71.71,71.41,71.71,6
20121001|2012-07-19 20:00,20,71.79,71.79,71.74,71.78,5
20121001|2012-07-20 02:30,20,71.9,71.9,71.9,71.9,2
20121001|2012-07-20 03:30,20,71.95,71.95,71.95,71.95,5
20121001|2012-07-20 04:00,20,71.95,71.95,71.95,71.95,5
20121001|2012-07-20 07:00,20,71.7,71.7,71.7,71.7,1
20121001|2012-07-20 08:30,20,71.9,71.9,71.9,71.9,1
20121001|2012-07-20 09:00,20,71.54,71.54,71.54,71.54,2
20121001|2012-07-20 11:00,20,71.75,71.75,71.75,71.75,1
20121001|2012-07-20 12:30,20,72.04,72.04,72.04,72.04,1
20121001|2012-07-20 13:00,20,72,72.15,72,72.15,25
20121001|2012-07-22 20:00,23,71.74,71.74,71.74,71.74,5
20121001|2012-07-22 20:30,23,71.5,71.5,71.49,71.49,3
20121001|2012-07-22 21:30,23,71.3,71.3,71.3,71.3,2
20121001|2012-07-22 22:00,23,71.3,71.3,71.3,71.3,2
20121001|2012-07-22 23:00,23,71.3,71.3,71.3,71.3,3
20121001|2012-07-22 23:30,23,71.3,71.3,71.3,71.3,2
20121001|2012-07-23 00:00,23,71.3,71.3,71.3,71.3,1
20121001|2012-07-23 01:00,23,71.3,71.3,71.05,71.05,6
20121001|2012-07-23 02:00,23,71.06,71.06,71.06,71.06,1
20121001|2012-07-23 08:00,23,70.81,70.81,70.74,70.74,4
20121001|2012-07-23 08:30,23,70.62,70.62,70.62,70.62,1
20121001|2012-07-23 09:30,23,70.86,70.86,70.86,70.86,1
20121001|2012-07-23 10:00,23,71.75,71.75,71.75,71.75,15
20121001|2012-07-23 10:30,23,71.82,71.85,71.76,71.76,3
20121001|2012-07-23 11:00,23,71.85,71.85,71.85,71.85,1
20121001|2012-07-23 20:00,24,71,71,71,71,1
20121001|2012-07-24 05:00,24,71.45,71.45,71.45,71.45,3
20121001|2012-07-24 07:30,24,71.4,71.4,71.4,71.4,1
20121001|2012-07-24 09:00,24,71.53,71.53,71.53,71.53,1
20121001|2012-07-24 09:30,24,71.25,71.25,71.25,71.25,4
20121001|2012-07-24 10:00,24,71.31,71.31,71.31,71.31,1
20121001|2012-07-24 10:30,24,71.25,71.3,71.25,71.25,14
20121001|2012-07-24 11:00,24,71.1,71.1,71,71.05,13
20121001|2012-07-24 11:30,24,70.08,70.08,69.89,69.89,4
20121001|2012-07-24 12:00,24,70.09,70.2,70.07,70.07,3
20121001|2012-07-24 13:00,24,70.66,70.72,70.66,70.72,4
20121001|2012-07-24 20:00,25,70.82,70.82,70.82,70.82,1
20121001|2012-07-24 21:00,25,70.38,70.43,70.38,70.43,3
20121001|2012-07-24 22:30,25,70.59,70.59,70.57,70.57,3
20121001|2012-07-25 02:30,25,70.2,70.21,70.15,70.21,7
20121001|2012-07-25 04:30,25,70.58,70.69,70.58,70.69,3
20121001|2012-07-25 08:00,25,70.57,70.57,70.57,70.57,1
20121001|2012-07-25 09:00,25,70.82,70.82,70.78,70.82,8
20121001|2012-07-25 09:30,25,70.7,70.7,70.43,70.43,8
20121001|2012-07-25 10:00,25,70.01,70.01,70.01,70.01,2
20121001|2012-07-25 10:30,25,70.17,70.17,70.17,70.17,1
20121001|2012-07-25 11:00,25,70.02,70.02,69.91,69.91,9
20121001|2012-07-25 11:30,25,69.55,69.55,69.21,69.21,8
20121001|2012-07-25 12:00,25,69.2,69.27,69.2,69.27,2
20121001|2012-07-25 13:00,25,69.15,69.15,68.95,68.95,8
20121001|2012-07-25 20:00,26,69.6,69.6,69.6,69.6,11
20121001|2012-07-25 23:30,26,69.3,69.3,69.27,69.27,2
20121001|2012-07-26 02:00,26,69.4,69.4,69.4,69.4,1
20121001|2012-07-26 03:30,26,69.5,69.5,69.5,69.5,2
20121001|2012-07-26 05:00,26,69.42,69.42,69.42,69.42,4
20121001|2012-07-26 06:00,26,69.75,70,69.75,70,14
20121001|2012-07-26 07:00,26,69.64,69.64,69.64,69.64,1
20121001|2012-07-26 07:30,26,69.55,69.55,69.55,69.55,1
20121001|2012-07-26 08:30,26,69.53,69.53,69.53,69.53,1
20121001|2012-07-26 09:00,26,69.25,69.25,69.25,69.25,3
20121001|2012-07-26 09:30,26,69.23,69.23,69.23,69.23,1
20121001|2012-07-26 10:00,26,69.39,69.39,69.35,69.35,3
20121001|2012-07-26 12:00,26,69.91,69.91,69.91,69.91,1
20121001|2012-07-26 12:30,26,70,71.21,70,70.91,29
20121001|2012-07-26 20:00,27,70.38,70.38,70.38,70.38,1
20121001|2012-07-26 23:00,27,70.4,70.4,70.35,70.35,2
20121001|2012-07-27 06:00,27,70.99,70.99,70.89,70.93,15
20121001|2012-07-27 06:30,27,70.9,70.9,70.9,70.9,1
20121001|2012-07-27 07:30,27,70.96,71.07,70.93,70.93,11
20121001|2012-07-27 08:30,27,70.8,70.94,70.8,70.94,4
20121001|2012-07-27 09:00,27,71.1,71.1,71.1,71.1,1
20121001|2012-07-27 09:30,27,71.64,71.72,71.64,71.72,11
20121001|2012-07-27 11:00,27,71.6,71.99,71.6,71.99,21
20121001|2012-07-27 11:30,27,71.87,71.87,71.87,71.87,4
20121001|2012-07-27 12:00,27,71.78,71.78,70.9,70.9,5
20121001|2012-07-27 13:00,27,70.69,70.69,70.61,70.61,8
20121001|2012-07-29 20:00,30,70.78,70.84,70.78,70.78,3
20121001|2012-07-29 22:00,30,70.78,70.78,70.78,70.78,9
20121001|2012-07-30 00:30,30,70.61,70.78,70.61,70.78,6
20121001|2012-07-30 01:00,30,70.25,70.25,70.25,70.25,15
20121001|2012-07-30 01:30,30,70.19,70.19,70.19,70.19,3
20121001|2012-07-30 04:00,30,70.55,70.55,70.48,70.48,6
20121001|2012-07-30 07:00,30,70.54,70.65,70.49,70.5,10
20121001|2012-07-30 08:30,30,70.59,70.77,70.56,70.77,3
20121001|2012-07-30 09:30,30,70.85,70.85,70.85,70.85,2
20121001|2012-07-30 10:00,30,70.85,70.85,70.85,70.85,3
20121001|2012-07-30 11:30,30,70.8,70.87,70.79,70.79,13
20121001|2012-07-30 12:00,30,70.79,70.79,70.79,70.79,2
20121001|2012-07-30 12:30,30,71.2,71.2,71.1,71.1,2
20121001|2012-07-30 21:30,31,71.22,71.22,71.22,71.22,1
20121001|2012-07-31 05:30,31,71.08,71.2,71.07,71.2,7
20121001|2012-07-31 07:00,31,71.2,71.2,71.2,71.2,13
20121001|2012-07-31 07:30,31,71.4,71.4,71.4,71.4,1
20121001|2012-07-31 08:30,31,70.77,70.77,70.77,70.77,1
20121001|2012-07-31 09:30,31,70.8,70.8,70.46,70.52,16
20121001|2012-07-31 10:00,31,71.17,71.17,71.17,71.17,1
20121001|2012-07-31 10:30,31,71,71,70.56,70.56,12
20121001|2012-07-31 11:00,31,70.22,70.22,70.22,70.22,1
20121001|2012-07-31 20:30,1,70.61,70.61,70.58,70.58,2
20121001|2012-08-01 04:30,1,71.07,71.07,71.07,71.07,1
20121001|2012-08-01 05:30,1,70.8,70.8,70.8,70.8,1
20121001|2012-08-01 07:00,1,70.51,70.51,70.51,70.51,3
20121001|2012-08-01 07:30,1,70.51,70.51,70.5,70.5,3
20121001|2012-08-01 09:00,1,70.5,70.5,70.5,70.5,1
20121001|2012-08-01 09:30,1,70.16,70.16,70.15,70.15,17
20121001|2012-08-01 11:30,1,70.45,70.5,70.45,70.5,3
20121001|2012-08-01 20:00,2,70.11,70.11,70.11,70.11,1
20121001|2012-08-01 20:30,2,70.32,70.32,70.32,70.32,1
20121001|2012-08-02 07:30,2,70.19,70.19,70.11,70.11,2
20121001|2012-08-02 08:00,2,70.04,70.04,69.87,69.87,4
20121001|2012-08-02 09:00,2,70.47,70.47,70.47,70.47,4
20121001|2012-08-02 09:30,2,70.3,70.3,70.3,70.3,2
20121001|2012-08-02 10:00,2,69.86,69.86,69.86,69.86,1
20121001|2012-08-02 10:30,2,69.93,69.93,69.93,69.93,2
20121001|2012-08-02 11:30,2,69.9,69.94,69.9,69.91,3
20121001|2012-08-02 12:00,2,69.89,70.08,69.89,70.08,2
20121001|2012-08-02 12:30,2,70.16,70.16,70.16,70.16,1
20121001|2012-08-02 13:00,2,70.23,70.23,70.23,70.23,1
20121001|2012-08-02 20:00,3,70.41,70.41,70.27,70.27,5
20121001|2012-08-03 02:30,3,70.68,70.68,70.68,70.68,1
20121001|2012-08-03 03:30,3,70.68,70.68,70.68,70.68,1
20121001|2012-08-03 04:00,3,71.04,71.04,71.04,71.04,1
20121001|2012-08-03 06:30,3,71.1,71.1,71.1,71.1,3
20121001|2012-08-03 08:00,3,71.1,71.1,71,71.1,15
20121001|2012-08-03 09:00,3,71.55,71.6,71.55,71.6,2
20121001|2012-08-03 09:30,3,71.48,71.49,71.48,71.49,2
20121001|2012-08-03 10:30,3,71.76,71.76,71.76,71.76,1
20121001|2012-08-03 11:00,3,72.09,72.09,72.09,72.09,1
20121001|2012-08-03 11:30,3,72.18,72.25,72.18,72.25,2
20121001|2012-08-03 12:00,3,73.05,73.44,72.66,72.66,12
20121001|2012-08-03 12:30,3,72.66,72.66,72.66,72.66,1
20121001|2012-08-03 13:00,3,73.2,73.2,72.22,72.64,6
20121001|2012-08-05 20:00,6,73.03,73.09,73.01,73.01,4
20121001|2012-08-05 23:00,6,73.5,73.55,73.5,73.55,4
20121001|2012-08-05 23:30,6,73.55,73.55,73.55,73.55,1
20121001|2012-08-06 00:00,6,73.53,73.53,73.53,73.53,1
20121001|2012-08-06 00:30,6,73.35,73.35,73.01,73.01,3
20121001|2012-08-06 02:30,6,73.47,73.47,73.47,73.47,1
20121001|2012-08-06 03:00,6,73.35,73.35,73.35,73.35,2
20121001|2012-08-06 05:00,6,73.01,73.01,73.01,73.01,1
20121001|2012-08-06 05:30,6,73.76,73.76,73.76,73.76,1
20121001|2012-08-06 06:00,6,73.2,73.2,73.2,73.2,1
20121001|2012-08-06 06:30,6,73.33,73.42,73.32,73.42,3
20121001|2012-08-06 07:00,6,73.53,73.53,73.24,73.51,3
20121001|2012-08-06 07:30,6,73.48,73.48,73.48,73.48,1
20121001|2012-08-06 08:00,6,73.51,73.51,73.51,73.51,1
20121001|2012-08-06 09:00,6,74.3,74.55,74.3,74.55,3
20121001|2012-08-06 09:30,6,74.75,74.9,74.55,74.55,20
20121001|2012-08-06 10:00,6,74.59,74.94,74.59,74.94,8
20121001|2012-08-06 10:30,6,74.88,74.98,74.88,74.98,3
20121001|2012-08-06 11:30,6,74.81,74.81,74.81,74.81,1
20121001|2012-08-06 12:00,6,74.89,74.89,74.89,74.89,1
20121001|2012-08-06 13:00,6,74.96,74.96,74.96,74.96,1
20121001|2012-08-06 21:00,7,74.41,74.41,74.41,74.41,1
20121001|2012-08-06 21:30,7,74.45,74.45,74.45,74.45,14
20121001|2012-08-06 22:00,7,74.39,74.39,74.39,74.39,2
20121001|2012-08-07 04:00,7,74.9,74.9,74.9,74.9,7
20121001|2012-08-07 07:00,7,74.78,74.81,74.78,74.81,3
20121001|2012-08-07 07:30,7,74.62,74.62,74.62,74.62,1
20121001|2012-08-07 08:00,7,74.68,74.68,74.56,74.56,2
20121001|2012-08-07 09:00,7,74.87,74.96,74.87,74.96,9
20121001|2012-08-07 10:00,7,75.29,75.45,75.29,75.4,17
20121001|2012-08-07 11:00,7,75.57,75.57,75.57,75.57,1
20121001|2012-08-07 12:00,7,75.39,75.39,75.39,75.39,1
20121001|2012-08-07 12:30,7,75.25,75.28,75.25,75.28,2
20121001|2012-08-07 13:00,7,74.94,74.94,74.94,74.94,1
20121001|2012-08-07 20:00,8,74.88,74.88,74.75,74.75,3
20121001|2012-08-07 21:30,8,74.73,74.73,74.73,74.73,1
20121001|2012-08-07 23:00,8,74.61,74.61,74.58,74.58,5
20121001|2012-08-08 00:00,8,74.58,74.58,74.58,74.58,1
20121001|2012-08-08 00:30,8,74.56,74.56,74.52,74.52,3
20121001|2012-08-08 02:00,8,74.15,74.15,74.03,74.03,3
20121001|2012-08-08 02:30,8,74.16,74.16,74.16,74.16,1
20121001|2012-08-08 03:00,8,74.22,74.22,74.22,74.22,1
20121001|2012-08-08 04:30,8,74.35,74.35,74.14,74.14,2
20121001|2012-08-08 05:00,8,74,74,73.86,73.86,3
20121001|2012-08-08 06:00,8,74.05,74.05,74,74,8
20121001|2012-08-08 08:00,8,74.62,74.62,74.62,74.62,2
20121001|2012-08-08 08:30,8,74.98,75.07,74.98,75.07,2
20121001|2012-08-08 09:30,8,75.43,75.55,75.43,75.55,3
20121001|2012-08-08 10:30,8,75.75,75.75,75.75,75.75,7
20121001|2012-08-08 11:00,8,75.77,75.8,75.77,75.8,3
20121001|2012-08-08 11:30,8,75.8,75.8,75.35,75.35,2
20121001|2012-08-08 12:00,8,75.77,75.77,75.77,75.77,1
20121001|2012-08-08 12:30,8,75.75,75.75,75.75,75.75,2
20121001|2012-08-08 13:00,8,75.37,75.37,75.37,75.37,1
20121001|2012-08-08 20:00,9,75.12,75.12,75.12,75.12,1
20121001|2012-08-08 22:30,9,75.45,75.45,75.45,75.45,1
20121001|2012-08-09 01:30,9,75.34,75.34,75.34,75.34,1
20121001|2012-08-09 03:30,9,75.37,75.37,75.35,75.35,2
20121001|2012-08-09 04:30,9,75.58,75.58,75.58,75.58,4
20121001|2012-08-09 05:00,9,75.58,75.58,75.58,75.58,1
20121001|2012-08-09 05:30,9,75.58,75.62,75.58,75.62,2
20121001|2012-08-09 06:00,9,75.5,75.5,75.5,75.5,2
20121001|2012-08-09 07:00,9,75.65,75.65,75.65,75.65,1
20121001|2012-08-09 07:30,9,75.95,76.15,75.95,76.15,5
20121001|2012-08-09 08:30,9,75.8,75.8,75.77,75.77,5
20121001|2012-08-09 09:00,9,76.14,76.2,76.14,76.2,9
20121001|2012-08-09 09:30,9,76.08,76.08,76.01,76.01,8
20121001|2012-08-09 10:30,9,75.65,75.8,75.65,75.8,6
20121001|2012-08-09 12:30,9,75.75,75.8,75.75,75.8,2
20121001|2012-08-09 13:00,9,75.65,75.65,75.65,75.65,1
20121001|2012-08-09 21:00,10,75.52,75.52,75.52,75.52,3
20121001|2012-08-09 21:30,10,75.5,75.5,75.45,75.45,6
20121001|2012-08-09 22:30,10,75.38,75.38,75.38,75.38,9
20121001|2012-08-09 23:30,10,75.2,75.2,75.2,75.2,2
20121001|2012-08-10 02:00,10,74.93,74.93,74.86,74.89,3
20121001|2012-08-10 07:30,10,74.6,74.6,73.46,73.71,25
20121001|2012-08-10 08:00,10,74.01,74.01,74,74,2
20121001|2012-08-10 08:30,10,74,74,74,74,1
20121001|2012-08-10 09:00,10,74.27,74.27,74,74,6
20121001|2012-08-10 09:30,10,74.27,74.35,73.96,73.96,11
20121001|2012-08-10 11:00,10,74.1,74.1,73.98,73.98,5
20121001|2012-08-10 11:30,10,74.35,74.35,73.81,73.81,2
20121001|2012-08-10 12:30,10,73.51,73.88,73.51,73.88,2
20121001|2012-08-10 13:00,10,73.72,73.72,72.68,72.9,12
20121001|2012-08-12 20:00,13,73.1,73.1,72.5,72.5,5
20121001|2012-08-12 23:00,13,72.8,72.8,72.8,72.8,4
20121001|2012-08-13 03:00,13,72.39,72.39,72.39,72.39,1
20121001|2012-08-13 03:30,13,72.36,72.36,72.35,72.35,2
20121001|2012-08-13 04:00,13,72.5,72.5,72.5,72.5,1
20121001|2012-08-13 06:00,13,72.67,72.71,72.67,72.71,3
20121001|2012-08-13 10:00,13,72.17,72.17,72.17,72.17,1
20121001|2012-08-13 10:30,13,72.12,72.12,71.82,72.1,12
20121001|2012-08-13 11:30,13,72.06,72.06,71.9,71.9,5
20121001|2012-08-13 12:00,13,71.78,71.78,71.78,71.78,1
20121001|2012-08-13 13:00,13,71.55,71.9,71.17,71.9,15
20121001|2012-08-13 20:00,14,72.19,72.19,72.19,72.19,2
20121001|2012-08-13 20:30,14,72.13,72.13,72.1,72.1,8
20121001|2012-08-13 22:00,14,71.68,71.68,71.68,71.68,1
20121001|2012-08-14 01:00,14,72.05,72.05,72.05,72.05,1
20121001|2012-08-14 01:30,14,72.1,72.1,72.1,72.1,6
20121001|2012-08-14 07:30,14,72.3,72.3,72.3,72.3,1
20121001|2012-08-14 08:30,14,71.9,71.9,71.38,71.38,4
20121001|2012-08-14 13:00,14,71.52,71.52,71.52,71.52,1
20121001|2012-08-14 20:00,15,72.62,72.62,72.62,72.62,1
20121001|2012-08-15 01:30,15,72.67,72.67,72.67,72.67,1
20121001|2012-08-15 02:30,15,72.3,72.3,72.14,72.14,10
20121001|2012-08-15 05:00,15,72.1,72.1,72.1,72.1,1
20121001|2012-08-15 06:00,15,71.85,71.88,71.84,71.88,5
20121001|2012-08-15 08:00,15,72.02,72.28,72.02,72.28,3
20121001|2012-08-15 08:30,15,72.2,72.2,72.2,72.2,3
20121001|2012-08-15 09:30,15,71.8,71.86,71.67,71.67,16
20121001|2012-08-15 11:00,15,72.35,72.96,72.35,72.96,23
20121001|2012-08-15 13:00,15,72.69,72.69,72.69,72.69,1
20121001|2012-08-15 21:00,16,72.7,72.7,72.7,72.7,2
20121001|2012-08-16 05:30,16,72.86,72.86,72.86,72.86,1
20121001|2012-08-16 07:00,16,72.7,72.7,72.5,72.5,2
20121001|2012-08-16 09:00,16,72.19,72.19,72.19,72.19,1
20121001|2012-08-16 09:30,16,72.24,72.24,72.24,72.24,1
20121001|2012-08-16 10:30,16,72.33,72.62,72.33,72.62,11
20121001|2012-08-16 12:30,16,72.58,72.58,72.58,72.58,1
20121001|2012-08-16 13:00,16,72.34,72.34,72.34,72.34,1
20121001|2012-08-17 01:00,17,72.36,72.36,72.36,72.36,1
20121001|2012-08-17 02:30,17,72.36,72.37,72.36,72.37,6
20121001|2012-08-17 04:30,17,72.47,72.47,72.47,72.47,1
20121001|2012-08-17 05:00,17,72.6,72.6,72.6,72.6,1
20121001|2012-08-17 05:30,17,72.5,72.5,72.5,72.5,2
20121001|2012-08-17 08:30,17,72.56,72.84,72.55,72.84,5
20121001|2012-08-17 09:30,17,72.96,73.09,72.96,73.09,2
20121001|2012-08-17 10:00,17,73.2,73.5,73.2,73.5,14
20121001|2012-08-17 10:30,17,73.43,73.43,73.43,73.43,1
20121001|2012-08-17 11:30,17,73,73,72.91,72.91,3
20121001|2012-08-17 12:30,17,73.05,73.05,73.05,73.05,2
20121001|2012-08-17 13:00,17,72.8,72.95,72.8,72.95,3
20121001|2012-08-19 20:00,20,72.78,72.78,72.76,72.76,2
20121001|2012-08-19 20:30,20,72.76,72.76,72.76,72.76,1
20121001|2012-08-20 04:30,20,73.6,73.6,73.6,73.6,1
20121001|2012-08-20 05:30,20,73.63,73.63,73.63,73.63,1
20121001|2012-08-20 08:00,20,73.17,73.17,73.17,73.17,1
20121001|2012-08-20 08:30,20,73.13,73.31,73.12,73.31,3
20121001|2012-08-20 09:00,20,73.15,73.15,73.15,73.15,1
20121001|2012-08-20 09:30,20,73.05,73.1,73.05,73.1,2
20121001|2012-08-20 10:00,20,74,74,74,74,1
20121001|2012-08-20 10:30,20,74.5,74.6,74.32,74.32,3
20121001|2012-08-20 11:30,20,74.3,74.3,74.3,74.3,13
20121001|2012-08-20 12:00,20,74.3,74.3,74.3,74.3,2
20121001|2012-08-20 12:30,20,74.4,74.4,74.4,74.4,1
20121001|2012-08-20 13:00,20,74.7,74.7,74.7,74.7,1
20121001|2012-08-20 20:00,21,74,74,74,74,1
20121001|2012-08-21 08:00,21,75,75.11,75,75.11,2
20121001|2012-08-21 08:30,21,75.19,75.29,75.13,75.18,13
20121001|2012-08-21 09:00,21,75.23,75.84,75.2,75.84,8
20121001|2012-08-21 09:30,21,76.1,76.45,76.1,76.45,2
20121001|2012-08-21 10:00,21,75.45,75.45,75.45,75.45,1
20121001|2012-08-21 12:30,21,75.86,75.86,75.86,75.86,1
20121001|2012-08-21 13:00,21,76.2,76.2,76.2,76.2,1
20121001|2012-08-21 20:00,22,75.92,75.92,75.68,75.68,5
20121001|2012-08-22 00:00,22,75.78,75.78,75.78,75.78,1
20121001|2012-08-22 01:00,22,75.78,75.79,75.78,75.79,2
20121001|2012-08-22 01:30,22,75.7,75.7,75.7,75.7,1
20121001|2012-08-22 04:30,22,75.26,75.26,75,75,2
20121001|2012-08-22 05:30,22,75.32,75.32,75,75,6
20121001|2012-08-22 06:00,22,74.58,74.58,74.58,74.58,2
20121001|2012-08-22 06:30,22,74.58,74.7,74.58,74.7,2
20121001|2012-08-22 07:30,22,74.55,74.55,74.4,74.4,3
20121001|2012-08-22 09:30,22,75,75.17,75,75.17,2
20121001|2012-08-22 10:00,22,75.19,75.46,75.19,75.46,2
20121001|2012-08-22 10:30,22,75.56,75.56,75.56,75.56,1
20121001|2012-08-22 11:30,22,75.05,75.05,75.05,75.05,1
20121001|2012-08-22 12:00,22,75,75,75,75,1
20121001|2012-08-22 13:00,22,75.5,76,75.5,76,5
20121001|2012-08-22 21:30,23,75,75,75,75,1
20121001|2012-08-23 02:00,23,75.47,75.47,75.47,75.47,1
20121001|2012-08-23 05:00,23,75.4,75.51,75.4,75.51,5
20121001|2012-08-23 06:00,23,75.47,75.47,75.47,75.47,1
20121001|2012-08-23 06:30,23,75.6,75.6,75.6,75.6,1
20121001|2012-08-23 09:00,23,75.8,75.8,75.8,75.8,1
20121001|2012-08-23 09:30,23,75.8,75.8,75.8,75.8,3
20121001|2012-08-23 11:30,23,74.99,74.99,74.99,74.99,1
20121001|2012-08-23 12:30,23,75.27,75.27,75.27,75.27,1
20121001|2012-08-23 13:00,23,75.93,75.93,75.93,75.93,1
20121001|2012-08-23 20:00,24,75.32,75.32,75.32,75.32,8
20121001|2012-08-23 21:00,24,75.19,75.19,75.19,75.19,1
20121001|2012-08-23 21:30,24,75.14,75.14,75.14,75.14,1
20121001|2012-08-24 07:00,24,75.35,75.35,75.35,75.35,10
20121001|2012-08-24 08:00,24,75.5,75.5,75.36,75.36,10
20121001|2012-08-24 08:30,24,75.62,75.89,75.62,75.89,6
20121001|2012-08-24 10:00,24,75.96,75.97,75.96,75.97,2
20121001|2012-08-24 10:30,24,75.25,75.25,74.6,74.6,10
20121001|2012-08-24 11:30,24,74.31,74.31,74.05,74.05,8
20121001|2012-08-24 12:00,24,74.19,74.58,74.19,74.58,2
20121001|2012-08-27 07:00,27,75.2,75.2,75.2,75.2,1
20121001|2012-08-27 08:00,27,75.2,75.2,75.06,75.06,2
20121001|2012-08-27 08:30,27,75.04,75.04,74.87,74.87,3
20121001|2012-08-27 09:00,27,75,75.16,75,75.16,2
20121001|2012-08-27 09:30,27,75.48,75.48,75.48,75.48,1
20121001|2012-08-27 11:00,27,75.39,75.42,75.28,75.42,3
20121001|2012-08-27 11:30,27,75.15,75.15,75.15,75.15,1
20121001|2012-08-27 22:30,28,74.77,74.77,74.77,74.77,1
20121001|2012-08-28 07:30,28,74.89,74.89,74.87,74.87,2
20121001|2012-08-28 08:00,28,74.6,74.68,74.5,74.5,8
20121001|2012-08-28 09:30,28,74.67,74.67,74.58,74.6,6
20121001|2012-08-28 20:00,29,74.79,74.79,74.79,74.79,5
20121001|2012-08-29 01:00,29,75.21,75.21,75.21,75.21,1
20121001|2012-08-29 03:00,29,75.41,75.41,75.19,75.32,4
20121001|2012-08-29 08:30,29,75.12,75.12,74.97,74.97,3
20121001|2012-08-29 09:00,29,74.99,74.99,74.99,74.99,1
20121001|2012-08-29 09:30,29,75.14,75.15,75.14,75.15,2
20121001|2012-08-29 10:30,29,75.86,75.86,75.79,75.79,2
20121001|2012-08-29 11:00,29,75.71,75.71,75.71,75.71,1
20121001|2012-08-29 12:30,29,75.81,75.81,75.81,75.81,1
20121001|2012-08-29 13:00,29,75.87,75.87,75.87,75.87,1
20121001|2012-08-29 20:00,30,75.61,75.61,75.61,75.61,1
20121001|2012-08-29 20:30,30,75.55,75.55,75.44,75.44,2
20121001|2012-08-29 21:00,30,75.39,75.39,75.39,75.39,1
20121001|2012-08-30 02:30,30,76.1,76.25,76.1,76.25,2
20121001|2012-08-30 03:00,30,76,76,76,76,1
20121001|2012-08-30 07:30,30,76.1,76.1,76.1,76.1,1
20121001|2012-08-30 08:30,30,76.46,76.48,76.46,76.48,3
20121001|2012-08-30 09:00,30,76.4,76.4,76.4,76.4,1
20121001|2012-08-30 09:30,30,76.4,76.4,76.29,76.29,2
20121001|2012-08-30 12:30,30,75.29,75.35,75.29,75.35,6
20121001|2012-08-30 13:00,30,76.14,76.14,76.14,76.14,1
20121001|2012-08-30 20:00,31,76.1,76.14,76.1,76.1,11
20121001|2012-08-31 07:00,31,76.02,76.02,76.02,76.02,2
20121001|2012-08-31 08:30,31,76.31,76.31,76.31,76.31,1
20121001|2012-08-31 09:30,31,76.41,76.42,76.39,76.42,9
20121001|2012-09-03 20:00,4,76.55,76.56,76.48,76.48,7
20121001|2012-09-04 04:30,4,76.4,76.4,76.4,76.4,3
20121001|2012-09-04 05:30,4,76.05,76.05,76.04,76.04,2
20121001|2012-09-04 06:00,4,76.05,76.05,76.05,76.05,1
20121001|2012-09-04 07:00,4,76.4,76.4,76.4,76.4,5
20121001|2012-09-04 09:00,4,76.1,76.1,76.1,76.1,1
20121001|2012-09-04 09:30,4,75.8,75.8,75.8,75.8,1
20121001|2012-09-04 10:30,4,74.86,74.86,74.7,74.7,9
20121001|2012-09-04 11:00,4,75.22,75.23,75.22,75.23,2
20121001|2012-09-04 11:30,4,75.34,75.34,75.34,75.34,1
20121001|2012-09-04 12:00,4,75.35,75.35,75.34,75.34,4
20121001|2012-09-04 12:30,4,75.36,75.36,75.32,75.32,2
20121001|2012-09-04 20:00,5,75.39,75.53,75.39,75.53,5
20121001|2012-09-04 23:00,5,75.05,75.05,75.05,75.05,2
20121001|2012-09-05 01:00,5,75.16,75.16,75.16,75.16,1
20121001|2012-09-05 02:00,5,75.16,75.16,75.16,75.16,1
20121001|2012-09-05 02:30,5,75.1,75.1,75.1,75.1,1
20121001|2012-09-05 03:00,5,75.08,75.08,75.08,75.08,2
20121001|2012-09-05 09:30,5,74.84,74.84,74.84,74.84,1
20121001|2012-09-05 10:00,5,74.3,74.45,74.27,74.45,5
20121001|2012-09-05 11:30,5,74.78,74.86,74.78,74.86,6
20121001|2012-09-05 12:00,5,74.85,74.85,74.72,74.72,4
20121001|2012-09-06 02:00,6,75.42,75.42,75.42,75.42,2
20121001|2012-09-06 07:30,6,75.17,75.17,75.17,75.17,1
20121001|2012-09-06 11:00,6,74.95,74.95,74.95,74.95,1
20121001|2012-09-06 13:00,6,75.6,75.6,75.52,75.52,2
20121001|2012-09-06 20:00,7,75.6,75.6,75.6,75.6,1
20121001|2012-09-07 01:30,7,75.82,75.82,75.82,75.82,1
20121001|2012-09-07 03:00,7,75.82,75.82,75.82,75.82,1
20121001|2012-09-07 04:30,7,75.65,75.65,75.65,75.65,2
20121001|2012-09-07 05:00,7,75.4,75.4,75.37,75.37,2
20121001|2012-09-07 08:30,7,75.57,75.57,75.57,75.57,1
20121001|2012-09-07 11:30,7,76.32,76.32,76.32,76.32,1
20121001|2012-09-07 12:30,7,76.4,76.5,76.36,76.41,6
20121001|2012-09-07 13:00,7,76,76,75.59,75.75,9
20121001|2012-09-09 20:00,10,75.74,75.74,75.74,75.74,1
20121001|2012-09-10 09:30,10,75.05,75.05,74.99,74.99,3
20121001|2012-09-10 11:00,10,75.74,75.74,75.74,75.74,1
20121001|2012-09-10 12:00,10,75.93,75.93,75.93,75.93,2
20121001|2012-09-10 20:00,11,75.4,75.4,75.4,75.4,1
20121001|2012-09-10 21:00,11,75.05,75.05,75.05,75.05,2
20121001|2012-09-10 21:30,11,75.25,75.25,75.25,75.25,1
20121001|2012-09-11 07:00,11,75.34,75.34,75.34,75.34,2
20121001|2012-09-11 09:30,11,74.8,74.8,74.74,74.74,3
20121001|2012-09-11 12:00,11,74.6,74.6,74.58,74.58,2
20121001|2012-09-11 13:00,11,74.45,74.51,74.45,74.51,2
20121001|2012-09-11 22:30,12,74.67,74.67,74.67,74.67,1
20121001|2012-09-12 03:30,12,75,75,75,75,1
20121001|2012-09-12 07:30,12,73.8,73.8,73.66,73.66,4
20121001|2012-09-12 09:00,12,73.6,73.6,73.6,73.6,15
20121001|2012-09-12 09:30,12,73.2,73.2,72.55,72.55,4
20121001|2012-09-12 10:30,12,72.72,72.72,72.54,72.54,6
20121001|2012-09-12 11:30,12,72.42,72.42,72.42,72.42,6
20121001|2012-09-12 13:00,12,72.61,72.61,72.61,72.61,1
20121001|2012-09-13 02:30,13,72.6,72.6,72.6,72.6,1
20121001|2012-09-13 08:30,13,73.34,73.34,73.34,73.34,1
20121001|2012-09-13 09:30,13,72.4,72.4,72.4,72.4,1
20121001|2012-09-13 10:00,13,72.29,72.32,72.27,72.32,3
20121001|2012-09-13 13:00,13,73.01,73.03,73.01,73.03,2
20121001|2012-09-14 06:00,14,73.65,73.8,73.65,73.8,2
20121001|2012-09-14 07:00,14,73.7,73.7,73.7,73.7,1
20121001|2012-09-14 08:00,14,73.7,73.7,73.7,73.7,1
20121001|2012-09-14 09:30,14,73.7,73.7,73.7,73.7,1
20121001|2012-09-14 10:00,14,73.75,73.75,73.75,73.75,8
20121001|2012-09-14 10:30,14,73.75,73.95,73.75,73.95,9
20121001|2012-09-14 11:00,14,74.3,74.3,74.3,74.3,1
20121001|2012-09-14 13:00,14,74.98,75.47,74.89,74.9,12
20121001|2012-09-17 00:00,17,74.7,74.7,74.7,74.7,1
20121001|2012-09-17 04:30,17,74.6,74.6,74.6,74.6,1
20121001|2012-09-17 07:00,17,74.93,74.93,74.93,74.93,1
20121001|2012-09-17 09:30,17,74.95,74.95,74.94,74.94,2
20121001|2012-09-17 10:00,17,75.13,75.94,75.13,75.94,10
20121001|2012-09-17 10:30,17,75.72,75.72,75.36,75.36,17
20121001|2012-09-17 11:00,17,75.09,75.09,75.06,75.06,2
20121001|2012-09-17 12:00,17,74.71,74.71,74.71,74.71,1
20121001|2012-09-17 12:30,17,74.72,74.72,74.72,74.72,1
20121001|2012-09-17 13:00,17,74.51,74.51,74.39,74.39,2
20121001|2012-09-18 00:00,18,75.33,75.36,75.33,75.36,2
20121001|2012-09-18 04:00,18,74.98,75.05,74.98,75.05,5
20121001|2012-09-18 09:30,18,75.28,75.28,75.19,75.19,2
20121001|2012-09-18 10:00,18,75.38,75.38,75.38,75.38,2
20121001|2012-09-18 10:30,18,75.31,75.31,75.31,75.31,1
20121001|2012-09-18 11:30,18,74.94,74.94,74.94,74.94,1
20121001|2012-09-19 00:00,19,74.76,74.76,74.63,74.63,3
20121001|2012-09-19 07:30,19,74.2,74.2,74.2,74.2,1
20121001|2012-09-19 08:30,19,74.72,74.72,74.72,74.72,1
20121001|2012-09-19 09:30,19,74.93,74.93,74.56,74.57,5
20121001|2012-09-19 10:00,19,74.58,74.58,74.5,74.5,3
20121001|2012-09-19 10:30,19,75.5,75.5,74.57,74.57,3
20121001|2012-09-19 11:30,19,75.09,75.09,75.09,75.09,1
20121001|2012-09-19 13:00,19,74.6,74.6,74.38,74.38,5
20121001|2012-09-20 09:30,20,74.44,74.44,74.44,74.44,5
20121001|2012-09-20 11:00,20,74.23,74.34,74.23,74.34,4
20121001|2012-09-20 11:30,20,74.3,74.3,74.3,74.3,1
20121001|2012-09-20 12:30,20,73.71,73.71,73.71,73.71,6
20121001|2012-09-21 07:00,21,73.77,73.77,73.77,73.77,1
20121001|2012-09-21 07:30,21,73.85,73.85,73.85,73.85,2
20121001|2012-09-21 08:30,21,74.42,74.42,74.42,74.42,1
20121001|2012-09-21 09:00,21,73.84,73.84,73.84,73.84,1
20121001|2012-09-21 09:30,21,73.23,73.23,73.23,73.23,1
20121001|2012-09-21 10:00,21,72.33,72.33,72.33,72.33,2
20121001|2012-09-21 10:30,21,72.4,72.4,72.37,72.37,2
20121001|2012-09-21 12:00,21,72.2,72.2,72.2,72.2,1
20121001|2012-09-21 12:30,21,72.33,73.1,72.33,73.1,5
20121001|2012-09-21 13:00,21,71.76,71.76,71.76,71.76,1
20121001|2012-09-23 20:00,24,72,72.25,72,72.25,3
20121001|2012-09-24 07:00,24,71.55,71.55,71.55,71.55,1
20121001|2012-09-24 08:00,24,71.25,71.55,71.25,71.55,2
20121001|2012-09-24 08:30,24,71.55,72,71.55,72,2
20121001|2012-09-25 08:30,25,71.4,71.4,71.4,71.4,2
20121001|2012-09-27 08:30,27,69.5,69.5,69.5,69.5,1
20121001|2012-09-28 01:30,28,70.63,70.63,70.63,70.63,2
20121001|2012-10-08 09:30,8,70.1,70.15,70.1,70.14,3
20121001|2012-10-08 10:00,8,70.5,70.5,70.5,70.5,1
20121001|2012-10-09 08:30,9,71.14,71.14,71.14,71.14,1
20121201|2012-05-02 04:30,2,86.7,86.7,86.7,86.7,1
20121201|2012-05-02 05:00,2,86.5,86.5,86.4,86.41,10
20121201|2012-05-02 05:30,2,86.65,86.86,86.65,86.86,7
20121201|2012-05-02 06:30,2,86.95,86.95,86.6,86.6,21
20121201|2012-05-02 07:00,2,86.97,86.97,86.97,86.97,1
20121201|2012-05-02 07:30,2,86.74,86.74,86.74,86.74,11
20121201|2012-05-02 08:00,2,86.74,86.9,86.74,86.9,12
20121201|2012-05-02 08:30,2,86.91,87.06,86.91,87.06,8
20121201|2012-05-02 09:00,2,86.93,86.93,86.9,86.9,3
20121201|2012-05-02 09:30,2,86.91,86.91,86.61,86.8,50
20121201|2012-05-02 10:00,2,86.82,86.82,86.49,86.56,139
20121201|2012-05-02 10:30,2,86.5,86.5,86.18,86.18,181
20121201|2012-05-02 11:00,2,86.11,86.28,85.96,86.28,150
20121201|2012-05-02 11:30,2,86.14,86.29,86.1,86.29,66
20121201|2012-05-02 12:00,2,86.31,86.48,86.22,86.48,137
20121201|2012-05-02 12:30,2,86.25,86.26,86.07,86.16,75
20121201|2012-05-02 13:00,2,86.21,86.67,86.19,86.2,456
20121201|2012-05-02 20:00,3,86.3,86.79,86.3,86.72,125
20121201|2012-05-02 20:30,3,86.72,86.72,86.58,86.58,15
20121201|2012-05-02 21:00,3,86.58,86.67,86.58,86.67,14
20121201|2012-05-02 21:30,3,86.67,86.71,86.67,86.7,36
20121201|2012-05-02 22:00,3,86.72,86.72,86.72,86.72,4
20121201|2012-05-02 23:00,3,86.69,86.7,86.69,86.7,2
20121201|2012-05-02 23:30,3,86.65,86.65,86.65,86.65,1
20121201|2012-05-03 00:00,3,86.65,86.65,86.6,86.6,3
20121201|2012-05-03 00:30,3,86.55,86.55,86.5,86.5,5
20121201|2012-05-03 01:00,3,86.5,86.5,86.45,86.45,11
20121201|2012-05-03 01:30,3,86.43,86.43,86.43,86.43,2
20121201|2012-05-03 02:00,3,86.42,86.42,86.4,86.4,10
20121201|2012-05-03 02:30,3,86.44,86.45,86.44,86.45,2
20121201|2012-05-03 03:00,3,86.45,86.45,86.45,86.45,6
20121201|2012-05-03 03:30,3,86.55,86.63,86.55,86.63,17
20121201|2012-05-03 04:30,3,86.73,86.73,86.73,86.73,1
20121201|2012-05-03 05:00,3,86.67,86.67,86.65,86.65,6
20121201|2012-05-03 05:30,3,86.7,86.75,86.65,86.72,11
20121201|2012-05-03 06:00,3,86.75,86.75,86.72,86.72,7
20121201|2012-05-03 06:30,3,86.65,86.71,86.52,86.52,16
20121201|2012-05-03 07:00,3,86.51,86.58,86.5,86.5,6
20121201|2012-05-03 07:30,3,86.5,86.62,86.47,86.62,66
20121201|2012-05-03 08:00,3,86.56,86.56,86.4,86.46,44
20121201|2012-05-03 08:30,3,86.42,86.46,86.35,86.35,24
20121201|2012-05-03 09:00,3,86.36,86.38,86.05,86.19,221
20121201|2012-05-03 09:30,3,86.19,86.28,86,86.28,149
20121201|2012-05-03 10:00,3,86.23,86.23,86.03,86.1,66
20121201|2012-05-03 10:30,3,86.09,86.16,86.08,86.13,87
20121201|2012-05-03 11:00,3,86.17,86.18,86.11,86.17,56
20121201|2012-05-03 11:30,3,86.19,86.19,86.06,86.15,41
20121201|2012-05-03 12:00,3,86.1,86.27,86.05,86.27,24
20121201|2012-05-03 12:30,3,86.29,86.5,86.24,86.42,32
20121201|2012-05-03 13:00,3,86.41,86.6,86.36,86.58,206
20121201|2012-05-03 20:30,4,86.6,86.67,86.6,86.63,4
20121201|2012-05-03 21:00,4,86.6,86.6,86.6,86.6,9
20121201|2012-05-03 21:30,4,86.6,86.6,86.5,86.5,2
20121201|2012-05-03 22:00,4,86.6,86.6,86.6,86.6,2
20121201|2012-05-04 00:00,4,86.52,86.52,86.52,86.52,4
20121201|2012-05-04 00:30,4,86.52,86.77,86.52,86.77,80
20121201|2012-05-04 01:00,4,86.74,86.74,86.74,86.74,7
20121201|2012-05-04 01:30,4,86.7,86.7,86.7,86.7,9
20121201|2012-05-04 02:00,4,86.73,86.74,86.73,86.74,3
20121201|2012-05-04 02:30,4,86.74,86.74,86.74,86.74,23
20121201|2012-05-04 03:00,4,86.74,86.74,86.74,86.74,1
20121201|2012-05-04 03:30,4,86.7,86.72,86.7,86.7,13
20121201|2012-05-04 04:00,4,86.77,86.77,86.73,86.77,20
20121201|2012-05-04 05:00,4,86.77,86.77,86.61,86.61,25
20121201|2012-05-04 05:30,4,86.61,86.63,86.61,86.63,6
20121201|2012-05-04 06:00,4,86.63,86.63,86.63,86.63,12
20121201|2012-05-04 07:00,4,86.55,86.55,86.5,86.5,4
20121201|2012-05-04 07:30,4,86.6,86.73,86.6,86.73,7
20121201|2012-05-04 08:00,4,86.66,86.69,86.55,86.69,15
20121201|2012-05-04 08:30,4,86.69,86.71,86.65,86.71,21
20121201|2012-05-04 09:00,4,86.55,86.55,86.41,86.52,57
20121201|2012-05-04 09:30,4,86.48,86.48,85.94,85.96,461
20121201|2012-05-04 10:00,4,85.95,86.18,85.92,85.93,306
20121201|2012-05-04 10:30,4,85.94,86,85.73,85.8,225
20121201|2012-05-04 11:00,4,85.9,85.9,85.5,85.7,236
20121201|2012-05-04 11:30,4,85.72,86,85.69,85.89,283
20121201|2012-05-04 12:00,4,85.88,85.96,85.67,85.72,80
20121201|2012-05-04 12:30,4,85.8,85.8,85.61,85.63,83
20121201|2012-05-04 13:00,4,85.64,85.96,85.6,85.68,361
20121201|2012-05-06 20:00,7,85.8,85.86,85.61,85.65,136
20121201|2012-05-06 20:30,7,85.7,85.76,85.66,85.66,4
20121201|2012-05-06 21:00,7,85.66,85.77,85.66,85.77,6
20121201|2012-05-06 21:30,7,85.77,85.78,85.7,85.75,12
20121201|2012-05-06 22:00,7,85.71,85.71,85.71,85.71,2
20121201|2012-05-07 00:30,7,85.66,85.66,85.59,85.59,21
20121201|2012-05-07 01:00,7,85.6,85.62,85.6,85.62,7
20121201|2012-05-07 01:30,7,85.6,85.6,85.54,85.54,5
20121201|2012-05-07 02:00,7,85.51,85.54,85.5,85.53,10
20121201|2012-05-07 02:30,7,85.53,85.6,85.51,85.6,8
20121201|2012-05-07 03:00,7,85.6,85.73,85.59,85.72,10
20121201|2012-05-07 03:30,7,85.55,85.55,85.55,85.55,1
20121201|2012-05-07 05:00,7,85.86,85.87,85.86,85.87,42
20121201|2012-05-07 05:30,7,85.87,86,85.86,86,35
20121201|2012-05-07 06:30,7,86,86,85.76,85.76,14
20121201|2012-05-07 07:00,7,85.75,85.75,85.75,85.75,1
20121201|2012-05-07 07:30,7,85.81,85.85,85.61,85.61,14
20121201|2012-05-07 08:00,7,85.61,85.65,85.6,85.65,11
20121201|2012-05-07 08:30,7,85.74,85.77,85.51,85.55,33
20121201|2012-05-07 09:00,7,85.59,85.71,85.51,85.71,100
20121201|2012-05-07 09:30,7,85.57,85.77,85.4,85.45,183
20121201|2012-05-07 10:00,7,85.45,85.45,85.09,85.44,231
20121201|2012-05-07 10:30,7,85.34,85.35,85.17,85.17,38
20121201|2012-05-07 11:00,7,85.08,85.14,85,85.03,53
20121201|2012-05-07 11:30,7,85.05,85.1,85,85,58
20121201|2012-05-07 12:00,7,85.04,85.16,85.01,85.05,57
20121201|2012-05-07 12:30,7,85.02,85.05,84.82,84.87,45
20121201|2012-05-07 13:00,7,84.87,84.98,84.26,84.38,774
20121201|2012-05-07 20:00,8,84.8,85.1,84.6,85,145
20121201|2012-05-07 20:30,8,85.11,85.16,84.9,85.05,32
20121201|2012-05-07 21:00,8,85.01,85.07,84.92,84.92,6
20121201|2012-05-07 22:00,8,84.99,85.07,84.77,84.77,60
20121201|2012-05-07 22:30,8,84.87,84.87,84.87,84.87,2
20121201|2012-05-07 23:30,8,84.98,85.08,84.98,85.08,31
20121201|2012-05-08 00:00,8,85.08,85.08,84.97,84.97,13
20121201|2012-05-08 00:30,8,84.93,85.08,84.93,85.07,29
20121201|2012-05-08 01:00,8,85.08,85.2,85.04,85.12,22
20121201|2012-05-08 01:30,8,85.14,85.19,85.08,85.16,32
20121201|2012-05-08 02:00,8,85.14,85.22,85.14,85.17,11
20121201|2012-05-08 02:30,8,85.18,85.18,85.1,85.1,3
20121201|2012-05-08 03:00,8,85.06,85.06,85.06,85.06,15
20121201|2012-05-08 03:30,8,85.03,85.05,85.03,85.05,4
20121201|2012-05-08 04:30,8,85.05,85.07,85.05,85.07,4
20121201|2012-05-08 05:30,8,85.02,85.11,85.02,85.11,5
20121201|2012-05-08 06:00,8,85.18,85.29,85.14,85.21,64
20121201|2012-05-08 06:30,8,85.2,85.58,85.19,85.28,107
20121201|2012-05-08 07:00,8,85.28,85.37,85.05,85.05,77
20121201|2012-05-08 07:30,8,85.05,85.39,84.92,85.33,84
20121201|2012-05-08 08:00,8,85.3,85.3,84.8,84.94,129
20121201|2012-05-08 08:30,8,84.96,85.02,84.9,85.02,36
20121201|2012-05-08 09:00,8,84.91,84.91,84.54,84.66,167
20121201|2012-05-08 09:30,8,84.66,84.83,84.33,84.57,317
20121201|2012-05-08 10:00,8,84.52,84.53,84.28,84.4,342
20121201|2012-05-08 10:30,8,84.45,84.72,84.36,84.62,213
20121201|2012-05-08 11:00,8,84.56,84.6,84.42,84.45,146
20121201|2012-05-08 11:30,8,84.47,84.48,84.36,84.4,76
20121201|2012-05-08 12:00,8,84.35,84.35,84.19,84.26,212
20121201|2012-05-08 12:30,8,84.25,84.34,84.13,84.31,219
20121201|2012-05-08 13:00,8,84.33,84.75,84.2,84.75,766
20121201|2012-05-08 20:00,9,84.9,85.09,84.55,84.76,57
20121201|2012-05-08 20:30,9,84.76,84.8,84.61,84.61,17
20121201|2012-05-08 21:00,9,84.51,84.51,84.41,84.48,34
20121201|2012-05-08 21:30,9,84.4,84.4,84.4,84.4,10
20121201|2012-05-08 22:00,9,84.48,84.48,84.3,84.3,3
20121201|2012-05-08 23:00,9,84.31,84.31,84.3,84.3,15
20121201|2012-05-08 23:30,9,84.3,84.3,84.23,84.23,21
20121201|2012-05-09 00:00,9,84.26,84.26,84.18,84.24,38
20121201|2012-05-09 00:30,9,84.23,84.25,84.23,84.25,24
20121201|2012-05-09 01:00,9,84.2,84.28,84.2,84.21,17
20121201|2012-05-09 01:30,9,84.25,84.25,84.21,84.21,31
20121201|2012-05-09 02:00,9,84.21,84.28,84.21,84.28,8
20121201|2012-05-09 02:30,9,84.21,84.28,84.21,84.28,9
20121201|2012-05-09 03:00,9,84.28,84.28,84.26,84.26,42
20121201|2012-05-09 03:30,9,84.24,84.28,84.24,84.28,25
20121201|2012-05-09 04:30,9,84.25,84.26,84.25,84.26,3
20121201|2012-05-09 05:00,9,84.26,84.3,84.26,84.3,20
20121201|2012-05-09 05:30,9,84.3,84.3,84.3,84.3,3
20121201|2012-05-09 06:00,9,84.28,84.28,84.28,84.28,1
20121201|2012-05-09 06:30,9,84.26,84.36,84.24,84.25,18
20121201|2012-05-09 07:00,9,84.32,84.32,84.27,84.27,6
20121201|2012-05-09 07:30,9,84.28,84.32,84.19,84.22,64
20121201|2012-05-09 08:00,9,84.24,84.25,83.77,83.91,370
20121201|2012-05-09 08:30,9,83.9,84,83.77,84,203
20121201|2012-05-09 09:00,9,84,84.01,83.46,83.5,323
20121201|2012-05-09 09:30,9,83.45,83.5,82.84,83.2,916
20121201|2012-05-09 10:00,9,83.3,83.68,83.1,83.67,567
20121201|2012-05-09 10:30,9,83.57,83.57,83.38,83.42,101
20121201|2012-05-09 11:00,9,83.37,83.79,83.23,83.49,385
20121201|2012-05-09 11:30,9,83.51,83.52,83.3,83.4,114
20121201|2012-05-09 12:00,9,83.49,83.78,83.49,83.78,96
20121201|2012-05-09 12:30,9,83.7,83.9,83.59,83.74,172
20121201|2012-05-09 13:00,9,83.84,83.84,83.11,83.12,487
20121201|2012-05-09 20:00,10,83.4,83.75,83.36,83.64,142
20121201|2012-05-09 20:30,10,83.61,83.65,83.6,83.6,88
20121201|2012-05-09 21:00,10,83.6,83.65,83.59,83.65,37
20121201|2012-05-09 21:30,10,83.64,83.64,83.62,83.62,3
20121201|2012-05-09 22:00,10,83.58,83.58,83.38,83.52,35
20121201|2012-05-09 22:30,10,83.6,83.61,83.58,83.58,38
20121201|2012-05-09 23:00,10,83.6,83.61,83.59,83.61,5
20121201|2012-05-09 23:30,10,83.61,83.61,83.55,83.55,2
20121201|2012-05-10 00:00,10,83.55,83.6,83.55,83.6,2
20121201|2012-05-10 00:30,10,83.54,83.61,83.54,83.61,17
20121201|2012-05-10 01:00,10,83.61,83.61,83.55,83.55,20
20121201|2012-05-10 01:30,10,83.55,83.57,83.43,83.5,23
20121201|2012-05-10 02:00,10,83.51,83.56,83.51,83.56,13
20121201|2012-05-10 02:30,10,83.57,83.6,83.56,83.6,17
20121201|2012-05-10 03:00,10,83.56,83.56,83.56,83.56,7
20121201|2012-05-10 03:30,10,83.56,83.56,83.4,83.4,27
20121201|2012-05-10 04:00,10,83.44,83.47,83.4,83.44,13
20121201|2012-05-10 04:30,10,83.44,83.46,83.44,83.46,15
20121201|2012-05-10 05:00,10,83.47,83.56,83.47,83.56,60
20121201|2012-05-10 05:30,10,83.57,83.58,83.56,83.56,6
20121201|2012-05-10 06:00,10,83.46,83.46,83.34,83.34,17
20121201|2012-05-10 06:30,10,83.46,83.5,83.46,83.47,8
20121201|2012-05-10 07:00,10,83.52,83.54,83.42,83.43,60
20121201|2012-05-10 07:30,10,83.3,83.3,82.41,82.45,580
20121201|2012-05-10 08:00,10,82.44,82.67,81.9,82.67,450
20121201|2012-05-10 08:30,10,82.68,82.68,82.32,82.41,124
20121201|2012-05-10 09:00,10,82.31,82.31,81.81,82,298
20121201|2012-05-10 09:30,10,82,82.45,82,82.3,662
20121201|2012-05-10 10:00,10,82.36,82.37,82.15,82.19,105
20121201|2012-05-10 10:30,10,82.19,82.2,82,82,233
20121201|2012-05-10 11:00,10,82,82,81.35,81.48,440
20121201|2012-05-10 11:30,10,81.46,81.51,79.38,79.99,1165
20121201|2012-05-10 12:00,10,80,80.29,79.79,79.8,533
20121201|2012-05-10 12:30,10,79.78,79.78,79.37,79.4,752
20121201|2012-05-10 13:00,10,79.44,79.5,79.37,79.37,123
20121201|2012-05-10 20:00,11,78.87,79.17,78.75,78.8,246
20121201|2012-05-10 20:30,11,78.75,78.9,78.46,78.53,206
20121201|2012-05-10 21:00,11,78.58,78.59,77.45,77.5,258
20121201|2012-05-10 21:30,11,77.53,77.72,77.45,77.46,127
20121201|2012-05-10 22:00,11,77.48,77.48,76.62,76.66,203
20121201|2012-05-10 22:30,11,76.68,76.68,74.46,74.52,370
20121201|2012-05-10 23:00,11,74.5,76.13,74.46,76.13,285
20121201|2012-05-10 23:30,11,76.25,77.31,76,76.6,332
20121201|2012-05-11 00:00,11,76.6,76.6,75.6,76,87
20121201|2012-05-11 00:30,11,76.6,76.6,76,76.43,270
20121201|2012-05-11 01:00,11,76.49,76.53,76.05,76.37,240
20121201|2012-05-11 01:30,11,76.4,76.6,76.2,76.45,95
20121201|2012-05-11 02:00,11,76.45,76.45,75.69,75.84,169
20121201|2012-05-11 02:30,11,75.75,75.84,75.7,75.7,55
20121201|2012-05-11 03:00,11,75.74,76.05,75.7,76,145
20121201|2012-05-11 03:30,11,75.95,76.5,75.9,76.49,158
20121201|2012-05-11 04:00,11,76.52,76.94,76.5,76.55,73
20121201|2012-05-11 04:30,11,76.5,77,76.5,76.99,87
20121201|2012-05-11 05:00,11,76.99,77,76.75,76.84,37
20121201|2012-05-11 05:30,11,76.9,76.99,76.84,76.9,21
20121201|2012-05-11 06:00,11,76.9,77,76.24,76.24,116
20121201|2012-05-11 06:30,11,76.51,76.68,76.4,76.55,33
20121201|2012-05-11 07:00,11,76.65,76.76,76.51,76.76,92
20121201|2012-05-11 07:30,11,76.7,76.85,76.7,76.81,144
20121201|2012-05-11 08:00,11,76.78,77.52,76.78,77.52,268
20121201|2012-05-11 08:30,11,77.21,77.45,77.2,77.32,324
20121201|2012-05-11 09:00,11,77.26,77.54,77.1,77.43,419
20121201|2012-05-11 09:30,11,77.45,77.54,76.78,77.1,864
20121201|2012-05-11 10:00,11,77.13,77.44,77,77.25,279
20121201|2012-05-11 10:30,11,77.24,77.35,77.15,77.15,208
20121201|2012-05-11 11:00,11,77.08,77.2,76.75,76.93,335
20121201|2012-05-11 11:30,11,76.88,76.91,76.59,76.86,113
20121201|2012-05-11 12:00,11,76.8,76.8,76.51,76.62,427
20121201|2012-05-11 12:30,11,76.6,76.71,75.7,76.1,735
20121201|2012-05-11 13:00,11,76.1,76.66,75.85,76.25,820
20121201|2012-05-13 20:00,14,76.37,76.37,75.85,76.12,225
20121201|2012-05-13 20:30,14,76.07,76.31,75.84,76.08,169
20121201|2012-05-13 21:00,14,75.97,76.1,75.9,76,96
20121201|2012-05-13 21:30,14,76,76.05,75.84,75.84,54
20121201|2012-05-13 22:00,14,75.9,76.09,75.85,75.85,9
20121201|2012-05-13 23:00,14,75.84,75.84,75.84,75.84,6
20121201|2012-05-13 23:30,14,75.91,75.91,75.88,75.88,11
20121201|2012-05-14 00:00,14,75.9,75.93,75.9,75.93,8
20121201|2012-05-14 00:30,14,75.83,75.91,75.81,75.81,55
20121201|2012-05-14 01:00,14,75.81,75.81,75.4,75.59,185
20121201|2012-05-14 01:30,14,75.53,75.65,75.4,75.65,142
20121201|2012-05-14 02:00,14,75.6,76.37,75.6,75.99,258
20121201|2012-05-14 02:30,14,76.13,76.14,76,76.06,37
20121201|2012-05-14 03:00,14,76.01,76.49,76,76.4,67
20121201|2012-05-14 03:30,14,76.4,76.6,76.15,76.31,112
20121201|2012-05-14 04:00,14,76.47,76.6,76.43,76.55,32
20121201|2012-05-14 04:30,14,76.55,76.8,76.55,76.7,48
20121201|2012-05-14 05:00,14,76.67,76.7,76.65,76.67,37
20121201|2012-05-14 05:30,14,76.67,76.67,76.58,76.6,73
20121201|2012-05-14 06:00,14,76.6,76.72,76.6,76.6,47
20121201|2012-05-14 06:30,14,76.58,76.9,76.55,76.9,90
20121201|2012-05-14 07:00,14,76.99,77.2,76.99,77.05,144
20121201|2012-05-14 07:30,14,77.2,77.2,77,77,218
20121201|2012-05-14 08:00,14,76.95,77.04,76.54,76.62,305
20121201|2012-05-14 08:30,14,76.51,76.51,76.07,76.5,191
20121201|2012-05-14 09:00,14,76.47,77,76.05,76.74,408
20121201|2012-05-14 09:30,14,76.76,77.4,76.75,76.83,902
20121201|2012-05-14 10:00,14,76.8,76.85,76.35,76.81,286
20121201|2012-05-14 10:30,14,76.78,76.87,76.71,76.77,84
20121201|2012-05-14 11:00,14,76.83,76.88,76.6,76.82,466
20121201|2012-05-14 11:30,14,76.8,76.95,76.6,76.95,360
20121201|2012-05-14 12:00,14,76.95,77.2,76.95,77.05,186
20121201|2012-05-14 12:30,14,77.11,77.11,76.99,77.1,45
20121201|2012-05-14 13:00,14,77.05,77.05,76.51,76.68,590
20121201|2012-05-14 20:00,15,76.57,76.57,75.98,76.35,185
20121201|2012-05-14 20:30,15,76.42,76.48,76.28,76.48,35
20121201|2012-05-14 21:00,15,76.46,76.48,76.26,76.26,28
20121201|2012-05-14 21:30,15,76.26,76.31,76.1,76.2,136
20121201|2012-05-14 22:00,15,76.35,76.35,76.2,76.31,25
20121201|2012-05-14 22:30,15,76.45,76.45,76.4,76.4,3
20121201|2012-05-15 00:00,15,76.42,76.42,76.42,76.42,1
20121201|2012-05-15 00:30,15,76.33,76.42,76.11,76.42,35
20121201|2012-05-15 01:00,15,76.4,76.8,76.4,76.8,204
20121201|2012-05-15 01:30,15,76.8,77.16,76.8,77.16,177
20121201|2012-05-15 02:00,15,77.1,77.85,77.1,77.66,575
20121201|2012-05-15 02:30,15,77.67,77.95,77.63,77.83,125
20121201|2012-05-15 03:00,15,77.92,78.01,77.92,78,181
20121201|2012-05-15 03:30,15,78,78.04,78,78.04,100
20121201|2012-05-15 04:00,15,78.04,78.23,77.92,78.23,96
20121201|2012-05-15 04:30,15,78.25,78.55,78.03,78.03,330
20121201|2012-05-15 05:00,15,78.03,78.36,78,78.02,156
20121201|2012-05-15 05:30,15,78,78.14,78,78.13,24
20121201|2012-05-15 06:00,15,78.01,78.1,77.97,78.1,64
20121201|2012-05-15 06:30,15,78.04,78.1,77.95,77.95,102
20121201|2012-05-15 07:00,15,77.92,78.32,77.85,78.17,148
20121201|2012-05-15 07:30,15,78.05,78.05,77.71,77.9,118
20121201|2012-05-15 08:00,15,77.73,77.95,77.44,77.79,194
20121201|2012-05-15 08:30,15,77.81,77.81,77.39,77.56,166
20121201|2012-05-15 09:00,15,77.62,77.65,77.37,77.37,84
20121201|2012-05-15 09:30,15,77.38,77.72,77.37,77.6,326
20121201|2012-05-15 10:00,15,77.5,77.6,77.33,77.47,311
20121201|2012-05-15 10:30,15,77.41,77.88,77.28,77.84,130
20121201|2012-05-15 11:00,15,77.87,77.93,77.56,77.92,134
20121201|2012-05-15 11:30,15,77.93,78.48,77.71,77.71,304
20121201|2012-05-15 12:00,15,77.8,77.98,77.75,77.79,66
20121201|2012-05-15 12:30,15,77.73,77.95,77.56,77.95,157
20121201|2012-05-15 13:00,15,77.95,78.03,76.88,77.14,383
20121201|2012-05-15 20:00,16,77.29,77.42,76.93,76.96,58
20121201|2012-05-15 20:30,16,76.92,77.35,76.91,77.35,47
20121201|2012-05-15 21:00,16,77.31,77.35,77.05,77.05,17
20121201|2012-05-15 21:30,16,77.1,77.27,77.1,77.27,8
20121201|2012-05-15 22:00,16,77.11,77.16,77.1,77.16,6
20121201|2012-05-15 22:30,16,77.05,77.05,77.05,77.05,19
20121201|2012-05-15 23:00,16,77.15,77.3,77.13,77.3,9
20121201|2012-05-16 00:00,16,77.3,77.31,77.3,77.31,4
20121201|2012-05-16 00:30,16,77.25,77.32,77.2,77.32,23
20121201|2012-05-16 01:00,16,77.3,77.3,77.08,77.12,35
20121201|2012-05-16 01:30,16,77.1,77.3,77.06,77.06,32
20121201|2012-05-16 02:00,16,77.06,77.06,77.06,77.06,5
20121201|2012-05-16 02:30,16,77.03,77.03,76.94,77,46
20121201|2012-05-16 03:00,16,77,77.48,77,77.48,87
20121201|2012-05-16 03:30,16,77.48,77.56,77.41,77.56,27
20121201|2012-05-16 04:00,16,77.59,77.6,77.55,77.59,7
20121201|2012-05-16 04:30,16,77.55,77.55,77.27,77.33,47
20121201|2012-05-16 05:00,16,77.4,77.4,77.38,77.38,2
20121201|2012-05-16 05:30,16,77.25,77.25,77.14,77.14,21
20121201|2012-05-16 06:00,16,77.14,77.22,76.27,76.28,131
20121201|2012-05-16 06:30,16,76.33,76.4,76.13,76.26,75
20121201|2012-05-16 07:00,16,76.34,76.51,76.18,76.45,53
20121201|2012-05-16 07:30,16,76.45,76.45,75.84,75.95,104
20121201|2012-05-16 08:00,16,75.95,75.99,75.55,75.8,284
20121201|2012-05-16 08:30,16,75.8,75.91,75.68,75.83,51
20121201|2012-05-16 09:00,16,75.86,76.04,75.86,76.02,63
20121201|2012-05-16 09:30,16,76.07,76.35,75.54,75.75,698
20121201|2012-05-16 10:00,16,75.74,75.93,75.63,75.93,219
20121201|2012-05-16 10:30,16,75.89,76.02,75.67,75.72,106
20121201|2012-05-16 11:00,16,75.69,75.69,75.2,75.22,420
20121201|2012-05-16 11:30,16,75.22,75.33,75.08,75.18,402
20121201|2012-05-16 12:00,16,75.18,75.2,75.1,75.1,107
20121201|2012-05-16 12:30,16,75.12,75.12,74.74,74.87,468
20121201|2012-05-16 13:00,16,74.87,75,74.46,74.67,528
20121201|2012-05-16 20:00,17,75,75.24,74.8,74.96,223
20121201|2012-05-16 20:30,17,75.01,75.08,74.8,75,233
20121201|2012-05-16 21:00,17,74.86,74.86,74.7,74.7,45
20121201|2012-05-16 21:30,17,74.66,74.74,74.5,74.6,32
20121201|2012-05-16 22:00,17,74.65,74.75,74.52,74.52,54
20121201|2012-05-16 22:30,17,74.5,74.55,74.21,74.55,54
20121201|2012-05-16 23:00,17,74.25,74.31,74.21,74.31,7
20121201|2012-05-16 23:30,17,74.39,74.49,74.24,74.24,35
20121201|2012-05-17 00:00,17,74.15,74.2,74.15,74.15,29
20121201|2012-05-17 00:30,17,74.29,74.64,74.29,74.64,173
20121201|2012-05-17 01:00,17,74.6,75.1,74.49,74.91,134
20121201|2012-05-17 01:30,17,74.84,74.99,74.7,74.81,43
20121201|2012-05-17 02:00,17,74.86,75.04,74.86,75.04,17
20121201|2012-05-17 02:30,17,75.04,75.27,75.04,75.27,81
20121201|2012-05-17 03:00,17,75.25,75.25,75,75,13
20121201|2012-05-17 03:30,17,75,75,75,75,1
20121201|2012-05-17 04:00,17,75,75,74.71,74.71,24
20121201|2012-05-17 04:30,17,74.75,74.84,74.75,74.84,15
20121201|2012-05-17 05:00,17,74.74,74.95,74.7,74.9,56
20121201|2012-05-17 05:30,17,74.89,74.89,74.81,74.81,27
20121201|2012-05-17 06:00,17,74.75,74.75,74.75,74.75,3
20121201|2012-05-17 06:30,17,74.75,74.75,74.52,74.56,32
20121201|2012-05-17 07:00,17,74.52,74.6,74.3,74.49,80
20121201|2012-05-17 07:30,17,74.5,75.26,74.5,75.18,165
20121201|2012-05-17 08:00,17,75.19,75.19,74.83,74.83,89
20121201|2012-05-17 08:30,17,75,75.24,74.98,75.11,124
20121201|2012-05-17 09:00,17,74.98,75.1,74.83,75,111
20121201|2012-05-17 09:30,17,75.05,75.4,74.94,75.31,553
20121201|2012-05-17 10:00,17,75.31,75.34,75.11,75.22,108
20121201|2012-05-17 10:30,17,75.29,75.4,75.25,75.38,195
20121201|2012-05-17 11:00,17,75.38,75.5,75.35,75.45,252
20121201|2012-05-17 11:30,17,75.49,75.6,75.26,75.56,206
20121201|2012-05-17 12:00,17,75.47,75.51,75.18,75.2,87
20121201|2012-05-17 12:30,17,75.15,75.2,74.35,74.35,378
20121201|2012-05-17 13:00,17,74.37,74.5,73.78,74.44,773
20121201|2012-05-17 20:00,18,74,74.71,74,74.65,195
20121201|2012-05-17 20:30,18,74.69,74.82,74.68,74.7,109
20121201|2012-05-17 21:00,18,74.7,74.78,74.65,74.65,29
20121201|2012-05-17 21:30,18,74.8,74.8,74.69,74.72,10
20121201|2012-05-17 22:00,18,74.77,74.8,74.56,74.56,53
20121201|2012-05-17 22:30,18,74.69,74.69,74.64,74.64,4
20121201|2012-05-17 23:00,18,74.65,74.65,74.46,74.46,6
20121201|2012-05-17 23:30,18,74.4,74.4,74.35,74.35,2
20121201|2012-05-18 00:00,18,74.31,74.31,74.2,74.2,14
20121201|2012-05-18 00:30,18,74.3,74.75,74.28,74.51,60
20121201|2012-05-18 01:00,18,74.76,74.82,74.67,74.82,56
20121201|2012-05-18 01:30,18,74.85,74.85,74.54,74.56,75
20121201|2012-05-18 02:00,18,74.52,74.52,74.4,74.5,16
20121201|2012-05-18 02:30,18,74.51,74.53,74.27,74.42,63
20121201|2012-05-18 03:00,18,74.56,74.62,74.56,74.56,12
20121201|2012-05-18 03:30,18,74.62,74.64,74.53,74.53,46
20121201|2012-05-18 04:00,18,74.46,74.71,74.38,74.56,108
20121201|2012-05-18 04:30,18,74.58,74.75,74.58,74.71,67
20121201|2012-05-18 05:00,18,74.71,74.78,74.71,74.78,75
20121201|2012-05-18 05:30,18,74.79,74.8,74.79,74.8,64
20121201|2012-05-18 06:00,18,74.73,74.73,74.73,74.73,1
20121201|2012-05-18 06:30,18,74.75,74.85,74.75,74.85,63
20121201|2012-05-18 07:00,18,74.79,74.9,74.75,74.86,173
20121201|2012-05-18 07:30,18,74.9,74.9,74.8,74.84,40
20121201|2012-05-18 08:00,18,74.8,75.11,74.75,75.11,172
20121201|2012-05-18 08:30,18,75.07,75.15,74.88,74.95,115
20121201|2012-05-18 09:00,18,74.95,75.39,74.7,74.94,575
20121201|2012-05-18 09:30,18,74.94,75.45,74.9,75.09,632
20121201|2012-05-18 10:00,18,75.14,75.17,75.02,75.15,116
20121201|2012-05-18 10:30,18,75.14,75.5,75.06,75.47,477
20121201|2012-05-18 11:00,18,75.45,75.5,75.2,75.26,95
20121201|2012-05-18 11:30,18,75.3,75.45,75.2,75.3,91
20121201|2012-05-18 12:00,18,75.3,75.5,75.28,75.5,174
20121201|2012-05-18 12:30,18,75.5,75.56,75.21,75.21,221
20121201|2012-05-18 13:00,18,75.29,75.39,75.12,75.15,298
20121201|2012-05-20 20:00,21,75.35,76.3,75.25,76.18,352
20121201|2012-05-20 20:30,21,76.18,76.18,76.01,76.16,21
20121201|2012-05-20 21:00,21,76.15,76.2,76.09,76.11,28
20121201|2012-05-20 21:30,21,76.11,76.11,75.93,76.09,107
20121201|2012-05-20 22:00,21,76,76.11,76,76.05,29
20121201|2012-05-20 22:30,21,76.05,76.05,76,76,7
20121201|2012-05-20 23:00,21,76,76,75.91,75.95,5
20121201|2012-05-20 23:30,21,75.95,76.05,75.84,75.84,26
20121201|2012-05-21 00:00,21,76.04,76.08,76.04,76.05,9
20121201|2012-05-21 00:30,21,76.05,76.15,76.05,76.15,16
20121201|2012-05-21 01:00,21,76.05,76.05,75.9,76,79
20121201|2012-05-21 01:30,21,75.84,75.95,75.8,75.95,53
20121201|2012-05-21 02:00,21,75.95,75.95,75.3,75.44,42
20121201|2012-05-21 02:30,21,75.44,75.48,75.38,75.42,17
20121201|2012-05-21 03:00,21,75.48,75.5,75.45,75.5,9
20121201|2012-05-21 04:30,21,75.47,75.47,75.25,75.27,16
20121201|2012-05-21 05:00,21,75.25,75.25,75.25,75.25,1
20121201|2012-05-21 05:30,21,75.31,75.35,75.31,75.35,3
20121201|2012-05-21 06:00,21,75.27,75.35,75.26,75.26,5
20121201|2012-05-21 06:30,21,75.27,75.31,75.25,75.31,8
20121201|2012-05-21 07:00,21,75.33,75.4,75.29,75.29,27
20121201|2012-05-21 07:30,21,75.34,75.4,75,75.15,49
20121201|2012-05-21 08:00,21,75.07,75.19,75.05,75.05,10
20121201|2012-05-21 08:30,21,75.1,75.26,75.1,75.21,76
20121201|2012-05-21 09:00,21,75.21,75.21,74.46,74.64,293
20121201|2012-05-21 09:30,21,74.75,75.09,74.75,74.99,192
20121201|2012-05-21 10:00,21,74.93,74.96,74.5,74.5,180
20121201|2012-05-21 10:30,21,74.62,74.7,73.75,74.08,625
20121201|2012-05-21 11:00,21,74.05,74.13,73.78,74,218
20121201|2012-05-21 11:30,21,74.05,74.1,73.9,73.95,55
20121201|2012-05-21 12:00,21,73.97,74.68,73.84,74.26,296
20121201|2012-05-21 12:30,21,74.25,74.38,74,74.16,71
20121201|2012-05-21 13:00,21,74.05,75.21,73.91,74.8,319
20121201|2012-05-21 20:00,22,74.6,75.1,74.6,74.88,146
20121201|2012-05-21 20:30,22,74.77,75.05,74.7,74.92,34
20121201|2012-05-21 21:00,22,74.77,74.84,74.77,74.84,8
20121201|2012-05-21 21:30,22,74.7,74.7,74.6,74.7,31
20121201|2012-05-21 22:00,22,74.65,74.65,74.57,74.57,9
20121201|2012-05-21 23:00,22,74.57,74.59,74.57,74.59,5
20121201|2012-05-21 23:30,22,74.59,74.59,74.59,74.59,1
20121201|2012-05-22 00:00,22,74.65,74.75,74.65,74.75,29
20121201|2012-05-22 00:30,22,74.75,74.82,74.66,74.82,34
20121201|2012-05-22 01:00,22,74.83,74.85,74.6,74.6,30
20121201|2012-05-22 01:30,22,74.63,74.63,74.23,74.23,25
20121201|2012-05-22 02:00,22,74.26,74.54,74.18,74.51,19
20121201|2012-05-22 02:30,22,74.46,74.51,74.46,74.51,3
20121201|2012-05-22 03:00,22,74.48,74.48,74.48,74.48,1
20121201|2012-05-22 03:30,22,74.49,74.49,74.08,74.14,31
20121201|2012-05-22 04:00,22,74.1,74.2,74.09,74.17,10
20121201|2012-05-22 04:30,22,74.15,74.15,73.79,73.85,80
20121201|2012-05-22 05:00,22,73.85,74.03,73.81,73.95,34
20121201|2012-05-22 05:30,22,73.95,73.98,73.95,73.98,25
20121201|2012-05-22 06:00,22,73.92,74.18,73.92,74,26
20121201|2012-05-22 06:30,22,73.96,73.96,73.9,73.92,16
20121201|2012-05-22 07:00,22,74,74,73.85,73.85,10
20121201|2012-05-22 07:30,22,73.87,73.87,73.68,73.74,48
20121201|2012-05-22 08:00,22,73.78,73.78,73.29,73.42,248
20121201|2012-05-22 08:30,22,73.42,73.55,73.42,73.5,102
20121201|2012-05-22 09:00,22,73.5,73.81,73.5,73.65,329
20121201|2012-05-22 09:30,22,73.66,73.8,73.48,73.7,666
20121201|2012-05-22 10:00,22,73.72,73.75,72.45,72.66,914
20121201|2012-05-22 10:30,22,72.55,72.67,71.57,71.6,1243
20121201|2012-05-22 11:00,22,71.62,71.89,71.57,71.71,350
20121201|2012-05-22 11:30,22,71.71,71.74,71.57,71.57,100
20121201|2012-05-22 12:00,22,71.57,71.57,71.57,71.57,7
20121201|2012-05-22 13:00,22,71.57,71.57,71.57,71.57,157
20121201|2012-05-22 20:00,23,71.4,71.4,70.49,70.9,243
20121201|2012-05-22 20:30,23,70.91,70.91,70.7,70.8,114
20121201|2012-05-22 21:00,23,70.8,70.8,70.69,70.69,42
20121201|2012-05-22 21:30,23,70.7,70.7,70.53,70.53,61
20121201|2012-05-22 22:00,23,70.5,70.5,69.31,69.8,239
20121201|2012-05-22 22:30,23,69.73,69.75,69.7,69.71,42
20121201|2012-05-22 23:00,23,69.75,70.19,69.7,70.19,63
20121201|2012-05-22 23:30,23,70.05,70.18,70.05,70.18,4
20121201|2012-05-23 00:00,23,70.12,70.25,70.07,70.19,59
20121201|2012-05-23 00:30,23,70.19,70.55,70.07,70.47,184
20121201|2012-05-23 01:00,23,70.5,70.55,70.22,70.22,58
20121201|2012-05-23 01:30,23,70.32,70.73,70.32,70.73,104
20121201|2012-05-23 02:00,23,70.65,70.75,70.65,70.7,24
20121201|2012-05-23 02:30,23,70.73,70.76,70.68,70.68,42
20121201|2012-05-23 03:00,23,70.72,70.74,70.08,70.08,104
20121201|2012-05-23 03:30,23,70.09,70.5,69.96,70.5,94
20121201|2012-05-23 04:00,23,70.43,70.57,70.39,70.5,45
20121201|2012-05-23 04:30,23,70.5,70.53,70.32,70.32,19
20121201|2012-05-23 05:00,23,70.35,70.4,70.32,70.33,23
20121201|2012-05-23 05:30,23,70.2,70.23,69.92,70.2,62
20121201|2012-05-23 06:00,23,70.11,70.48,70.11,70.48,38
20121201|2012-05-23 06:30,23,70.48,70.58,70.41,70.58,39
20121201|2012-05-23 07:00,23,70.5,70.5,69.9,69.96,121
20121201|2012-05-23 07:30,23,70,70.07,69.8,69.9,129
20121201|2012-05-23 08:00,23,69.9,70.4,69.9,70.12,243
20121201|2012-05-23 08:30,23,70.11,70.25,69.72,69.92,101
20121201|2012-05-23 09:00,23,69.96,69.97,69.77,69.9,116
20121201|2012-05-23 09:30,23,69.96,70.12,67.73,68.86,2548
20121201|2012-05-23 10:00,23,68.81,69.53,68.8,69.27,401
20121201|2012-05-23 10:30,23,69.27,69.76,69.22,69.72,204
20121201|2012-05-23 11:00,23,69.72,69.95,69.05,69.14,310
20121201|2012-05-23 11:30,23,69.15,69.5,68.55,69,280
20121201|2012-05-23 12:00,23,69.07,69.41,68.55,69.4,186
20121201|2012-05-23 12:30,23,69.43,69.94,69.2,69.74,240
20121201|2012-05-23 13:00,23,69.8,69.85,68.66,69.65,399
20121201|2012-05-23 20:00,24,68.97,70.15,68.97,70.15,246
20121201|2012-05-23 20:30,24,70.14,70.45,70.13,70.32,176
20121201|2012-05-23 21:00,24,70.32,70.45,70.26,70.26,51
20121201|2012-05-23 21:30,24,70.19,70.26,70.15,70.26,14
20121201|2012-05-23 22:00,24,70.26,70.32,69.94,69.94,23
20121201|2012-05-23 22:30,24,69.89,69.89,69.79,69.79,3
20121201|2012-05-23 23:00,24,70.01,70.01,69.78,69.78,2
20121201|2012-05-23 23:30,24,69.78,69.78,69.78,69.78,1
20121201|2012-05-24 00:00,24,69.76,69.76,69.76,69.76,1
20121201|2012-05-24 00:30,24,70,70.26,70,70.11,24
20121201|2012-05-24 01:00,24,70.26,70.35,70.05,70.27,46
20121201|2012-05-24 01:30,24,70.27,70.49,70.27,70.43,192
20121201|2012-05-24 02:00,24,70.4,70.4,70.18,70.18,18
20121201|2012-05-24 02:30,24,70.18,70.19,70.07,70.13,37
20121201|2012-05-24 03:00,24,70.13,70.25,70.13,70.2,10
20121201|2012-05-24 03:30,24,70.2,70.3,70.1,70.3,27
20121201|2012-05-24 04:00,24,70.28,70.3,70.27,70.28,10
20121201|2012-05-24 04:30,24,70.13,70.13,69.83,69.94,44
20121201|2012-05-24 05:00,24,70.24,70.3,70.24,70.3,2
20121201|2012-05-24 05:30,24,70.35,70.4,70.28,70.38,26
20121201|2012-05-24 06:00,24,70.22,70.22,69.94,70,31
20121201|2012-05-24 06:30,24,70.15,70.3,70.14,70.23,21
20121201|2012-05-24 07:00,24,70.22,70.3,69.74,69.78,68
20121201|2012-05-24 07:30,24,69.78,70.25,69.78,70.25,107
20121201|2012-05-24 08:00,24,70.26,70.42,70.16,70.31,323
20121201|2012-05-24 08:30,24,70.34,70.36,70.02,70.04,39
20121201|2012-05-24 09:00,24,70.06,70.1,69.89,70.06,95
20121201|2012-05-24 09:30,24,70.2,70.22,69.23,69.26,1155
20121201|2012-05-24 10:00,24,69.26,69.94,68.9,69.93,816
20121201|2012-05-24 10:30,24,69.94,70.1,69.58,69.9,266
20121201|2012-05-24 11:00,24,69.85,70.1,69.81,70.08,129
20121201|2012-05-24 11:30,24,70.08,70.58,70.05,70.51,567
20121201|2012-05-24 12:00,24,70.51,70.65,70.19,70.54,528
20121201|2012-05-24 12:30,24,70.51,70.7,70.02,70.2,343
20121201|2012-05-24 13:00,24,70.15,71.05,70.1,70.64,1074
20121201|2012-05-24 20:00,25,70.79,70.79,70.3,70.3,104
20121201|2012-05-24 20:30,25,70.41,70.57,70.25,70.25,40
20121201|2012-05-24 21:00,25,70.18,70.47,70.16,70.27,27
20121201|2012-05-24 21:30,25,70.37,70.47,70.37,70.47,16
20121201|2012-05-24 22:00,25,70.5,70.5,70.4,70.4,3
20121201|2012-05-24 23:00,25,70.3,70.3,70.3,70.3,1
20121201|2012-05-24 23:30,25,70.29,70.29,70.25,70.25,9
20121201|2012-05-25 00:00,25,70.27,70.27,70.18,70.18,18
20121201|2012-05-25 00:30,25,70.26,70.58,70.26,70.55,18
20121201|2012-05-25 01:00,25,70.63,70.68,70.5,70.55,9
20121201|2012-05-25 01:30,25,70.62,70.82,70.61,70.82,38
20121201|2012-05-25 02:00,25,70.91,71.3,70.91,71.28,137
20121201|2012-05-25 02:30,25,71.3,71.4,71.3,71.39,51
20121201|2012-05-25 03:00,25,71.28,71.4,71.28,71.4,30
20121201|2012-05-25 03:30,25,71.38,71.38,71.27,71.32,35
20121201|2012-05-25 04:00,25,71.32,71.36,71.15,71.2,23
20121201|2012-05-25 04:30,25,71.18,71.25,71.03,71.06,108
20121201|2012-05-25 05:00,25,70.92,71.08,70.88,71,48
20121201|2012-05-25 05:30,25,70.9,70.96,70.89,70.96,28
20121201|2012-05-25 06:00,25,70.93,70.94,70.93,70.94,3
20121201|2012-05-25 06:30,25,70.97,71,70.86,70.86,10
20121201|2012-05-25 07:00,25,70.88,71.21,70.51,70.8,46
20121201|2012-05-25 07:30,25,70.72,70.72,70.08,70.1,405
20121201|2012-05-25 08:00,25,70.09,70.46,70.08,70.37,45
20121201|2012-05-25 08:30,25,70.36,70.58,70.3,70.47,78
20121201|2012-05-25 09:00,25,70.49,70.49,70,70.01,216
20121201|2012-05-25 09:30,25,70.07,70.23,69.67,69.82,614
20121201|2012-05-25 10:00,25,69.9,70.47,69.8,70.29,512
20121201|2012-05-25 10:30,25,70.29,70.31,70.03,70.2,206
20121201|2012-05-25 11:00,25,70.18,70.25,70.13,70.17,60
20121201|2012-05-25 11:30,25,70.21,70.23,70.11,70.19,73
20121201|2012-05-25 12:00,25,70.2,70.26,70.11,70.17,100
20121201|2012-05-25 12:30,25,70.2,70.33,70.15,70.32,86
20121201|2012-05-25 13:00,25,70.32,71.2,70.3,71,516
20121201|2012-05-28 20:00,29,70.5,71.49,70.31,71.46,222
20121201|2012-05-28 20:30,29,71.46,71.54,71.4,71.46,49
20121201|2012-05-28 21:00,29,71.46,71.55,71.46,71.55,42
20121201|2012-05-28 21:30,29,71.54,71.54,71.29,71.48,52
20121201|2012-05-28 22:00,29,71.52,71.54,71.48,71.54,121
20121201|2012-05-28 22:30,29,71.55,71.56,71.48,71.56,17
20121201|2012-05-28 23:00,29,71.48,71.56,71.48,71.56,9
20121201|2012-05-28 23:30,29,71.48,71.48,71.48,71.48,11
20121201|2012-05-29 00:00,29,71.55,71.56,71.55,71.55,3
20121201|2012-05-29 00:30,29,71.56,71.7,71.55,71.65,128
20121201|2012-05-29 01:00,29,71.67,71.68,71.58,71.58,53
20121201|2012-05-29 01:30,29,71.62,71.76,71.62,71.67,106
20121201|2012-05-29 02:00,29,71.67,71.84,71.67,71.79,45
20121201|2012-05-29 02:30,29,71.7,71.8,71.65,71.69,55
20121201|2012-05-29 03:00,29,71.65,71.65,71.59,71.6,73
20121201|2012-05-29 03:30,29,71.61,71.65,71.6,71.61,29
20121201|2012-05-29 04:00,29,71.61,71.61,71.61,71.61,40
20121201|2012-05-29 04:30,29,71.61,71.65,71.6,71.62,10
20121201|2012-05-29 05:00,29,71.61,71.64,71.61,71.64,8
20121201|2012-05-29 05:30,29,71.64,71.64,71.6,71.6,11
20121201|2012-05-29 06:00,29,71.65,71.65,71.65,71.65,8
20121201|2012-05-29 06:30,29,71.6,71.7,71.6,71.7,4
20121201|2012-05-29 07:00,29,71.81,71.81,71.59,71.67,21
20121201|2012-05-29 07:30,29,71.79,71.87,71.6,71.75,66
20121201|2012-05-29 08:00,29,71.8,71.87,71.75,71.87,68
20121201|2012-05-29 08:30,29,71.85,72.39,71.81,72.35,675
20121201|2012-05-29 09:00,29,72.35,72.9,72.32,72.43,645
20121201|2012-05-29 09:30,29,72.59,72.71,72,72.31,385
20121201|2012-05-29 10:00,29,72.36,72.46,72.16,72.39,83
20121201|2012-05-29 10:30,29,72.36,72.5,72.26,72.47,119
20121201|2012-05-29 11:00,29,72.46,72.46,71.89,71.89,200
20121201|2012-05-29 11:30,29,71.89,71.91,71.5,71.65,306
20121201|2012-05-29 12:00,29,71.58,71.7,71.55,71.56,95
20121201|2012-05-29 12:30,29,71.58,71.97,71.58,71.75,130
20121201|2012-05-29 13:00,29,71.68,71.8,70.8,70.8,866
20121201|2012-05-29 20:00,30,71.44,71.5,71,71.44,115
20121201|2012-05-29 20:30,30,71.44,71.49,71.34,71.37,25
20121201|2012-05-29 21:00,30,71.33,71.55,71.24,71.34,27
20121201|2012-05-29 21:30,30,71.42,71.5,71.38,71.5,10
20121201|2012-05-29 22:00,30,71.5,71.5,71.45,71.49,14
20121201|2012-05-29 22:30,30,71.5,71.5,71.45,71.45,4
20121201|2012-05-29 23:00,30,71.35,71.35,71.3,71.3,2
20121201|2012-05-29 23:30,30,71.4,71.41,71.11,71.41,128
20121201|2012-05-30 00:00,30,71.41,71.45,71.4,71.45,37
20121201|2012-05-30 00:30,30,71.42,71.45,71.35,71.39,47
20121201|2012-05-30 01:00,30,71.39,71.45,71.35,71.45,40
20121201|2012-05-30 01:30,30,71.45,71.57,71.41,71.41,161
20121201|2012-05-30 02:00,30,71.31,71.33,70.48,70.65,256
20121201|2012-05-30 02:30,30,70.72,70.95,70.56,70.83,27
20121201|2012-05-30 03:00,30,70.8,71.14,70.65,71.14,89
20121201|2012-05-30 03:30,30,71.24,71.31,71,71.3,36
20121201|2012-05-30 04:00,30,71.3,71.3,71.18,71.18,93
20121201|2012-05-30 04:30,30,71.43,71.44,71.06,71.06,14
20121201|2012-05-30 05:00,30,71.06,71.06,70.91,70.92,53
20121201|2012-05-30 05:30,30,70.97,71.25,70.67,71.1,86
20121201|2012-05-30 06:00,30,71.06,71.1,71.03,71.1,66
20121201|2012-05-30 06:30,30,71.1,71.1,71,71,64
20121201|2012-05-30 07:00,30,70.85,70.85,70.48,70.75,28
20121201|2012-05-30 07:30,30,70.75,71.02,70.56,71.02,118
20121201|2012-05-30 08:00,30,70.99,71.25,70.93,70.93,328
20121201|2012-05-30 08:30,30,70.94,71,70,70.12,201
20121201|2012-05-30 09:00,30,70.16,70.33,69.81,70.29,431
20121201|2012-05-30 09:30,30,70.36,70.8,70.1,70.34,725
20121201|2012-05-30 10:00,30,70.3,70.5,69.85,70.13,1484
20121201|2012-05-30 10:30,30,70.11,70.29,69.82,70.05,546
20121201|2012-05-30 11:00,30,70.02,70.14,69.82,69.89,132
20121201|2012-05-30 11:30,30,69.9,70,69.77,69.81,182
20121201|2012-05-30 12:00,30,69.8,69.9,69.7,69.77,122
20121201|2012-05-30 12:30,30,69.77,70.11,69.42,70.09,321
20121201|2012-05-30 13:00,30,70.18,70.9,69.75,70.8,943
20121201|2012-05-30 20:00,31,70.7,70.95,70.69,70.9,114
20121201|2012-05-30 20:30,31,70.85,70.94,70.7,70.7,35
20121201|2012-05-30 21:00,31,70.56,70.56,70.4,70.4,5
20121201|2012-05-30 21:30,31,70.46,70.59,70.39,70.59,23
20121201|2012-05-30 22:00,31,70.58,70.58,70.53,70.55,7
20121201|2012-05-30 22:30,31,70.58,70.58,70.23,70.25,18
20121201|2012-05-31 00:00,31,70.35,70.45,70.35,70.45,9
20121201|2012-05-31 00:30,31,70.41,70.59,70.41,70.59,163
20121201|2012-05-31 01:00,31,70.49,70.51,70.42,70.48,9
20121201|2012-05-31 01:30,31,70.43,70.44,70.36,70.36,10
20121201|2012-05-31 02:00,31,70.39,70.39,70.35,70.39,122
20121201|2012-05-31 02:30,31,70.36,70.48,70.35,70.43,119
20121201|2012-05-31 03:00,31,70.38,70.38,70.33,70.38,104
20121201|2012-05-31 03:30,31,70.38,70.39,70.38,70.39,23
20121201|2012-05-31 04:00,31,70.39,70.39,70.33,70.33,8
20121201|2012-05-31 04:30,31,70.27,70.27,70.14,70.14,7
20121201|2012-05-31 05:00,31,70.11,70.11,69.75,69.75,71
20121201|2012-05-31 05:30,31,69.75,69.75,69.57,69.57,49
20121201|2012-05-31 06:00,31,69.7,69.85,69.57,69.67,170
20121201|2012-05-31 06:30,31,69.66,69.79,69.66,69.69,163
20121201|2012-05-31 07:00,31,69.81,69.81,69.76,69.76,11
20121201|2012-05-31 07:30,31,69.81,70.11,69.76,70,87
20121201|2012-05-31 08:00,31,70.08,70.22,69.98,70.1,33
20121201|2012-05-31 08:30,31,70.18,70.46,69.66,70.12,125
20121201|2012-05-31 09:00,31,70.18,70.27,69.9,70.27,255
20121201|2012-05-31 09:30,31,70.25,70.28,69.5,69.85,1090
20121201|2012-05-31 10:00,31,69.85,70.05,69.6,69.68,536
20121201|2012-05-31 10:30,31,69.74,69.99,69.63,69.75,271
20121201|2012-05-31 11:00,31,69.68,70.11,69.68,70.1,334
20121201|2012-05-31 11:30,31,70.2,70.25,69.92,70.06,266
20121201|2012-05-31 12:00,31,70.07,70.28,69.84,70,284
20121201|2012-05-31 12:30,31,70,70,69.85,69.93,535
20121201|2012-05-31 13:00,31,69.94,70.52,69.9,70.32,1619
20121201|2012-05-31 20:00,1,70.35,70.49,70.33,70.47,66
20121201|2012-05-31 20:30,1,70.41,70.41,70.36,70.36,14
20121201|2012-05-31 21:00,1,70.35,70.35,70.35,70.35,16
20121201|2012-05-31 21:30,1,70.28,70.28,70.01,70.01,28
20121201|2012-05-31 22:00,1,70,70,69.6,69.6,143
20121201|2012-05-31 22:30,1,69.66,69.66,69.66,69.66,3
20121201|2012-05-31 23:00,1,69.66,69.66,69.6,69.6,7
20121201|2012-05-31 23:30,1,69.59,69.59,69.52,69.53,16
20121201|2012-06-01 00:00,1,69.53,69.56,69.52,69.56,67
20121201|2012-06-01 00:30,1,69.56,69.68,69.5,69.55,146
20121201|2012-06-01 01:00,1,69.65,69.65,69.42,69.5,137
20121201|2012-06-01 01:30,1,69.5,69.57,69.44,69.46,42
20121201|2012-06-01 02:00,1,69.55,69.55,69.42,69.52,16
20121201|2012-06-01 02:30,1,69.49,69.49,69.48,69.49,4
20121201|2012-06-01 03:00,1,69.48,69.48,69.36,69.42,31
20121201|2012-06-01 03:30,1,69.36,69.36,69,69.05,145
20121201|2012-06-01 04:00,1,69.01,69.42,69,69.34,200
20121201|2012-06-01 04:30,1,69.4,69.42,69.03,69.04,31
20121201|2012-06-01 05:00,1,69.03,69.03,68.9,68.9,86
20121201|2012-06-01 05:30,1,68.9,69.04,68.9,68.98,86
20121201|2012-06-01 06:00,1,68.98,69.33,68.98,69.28,42
20121201|2012-06-01 06:30,1,69.35,69.35,68.85,68.85,92
20121201|2012-06-01 07:00,1,68.85,68.85,68.55,68.7,521
20121201|2012-06-01 07:30,1,68.7,68.86,68.36,68.62,367
20121201|2012-06-01 08:00,1,68.62,69.16,68.62,69,346
20121201|2012-06-01 08:30,1,69,69.9,68.83,69.71,405
20121201|2012-06-01 09:00,1,69.82,69.86,69.02,69.36,209
20121201|2012-06-01 09:30,1,69.35,69.4,68.5,68.81,1127
20121201|2012-06-01 10:00,1,68.85,69.07,68.8,68.87,156
20121201|2012-06-01 10:30,1,68.89,69.22,68.87,69.05,164
20121201|2012-06-01 11:00,1,69.01,69.45,68.92,69.04,182
20121201|2012-06-01 11:30,1,68.99,68.99,68.71,68.78,134
20121201|2012-06-01 12:00,1,68.8,69.05,68.75,68.75,118
20121201|2012-06-01 12:30,1,68.75,68.83,67.5,67.8,488
20121201|2012-06-01 13:00,1,67.77,68,67.35,67.7,1286
20121201|2012-06-03 20:00,4,67.49,67.95,67.38,67.7,141
20121201|2012-06-03 20:30,4,67.65,67.65,66.74,66.88,247
20121201|2012-06-03 21:00,4,66.89,66.96,66.15,66.22,179
20121201|2012-06-03 21:30,4,66.18,66.52,66.11,66.36,97
20121201|2012-06-03 22:00,4,66.46,66.46,65.55,65.55,152
20121201|2012-06-03 22:30,4,65.55,65.55,65.08,65.19,150
20121201|2012-06-03 23:00,4,65.25,65.39,65.25,65.39,33
20121201|2012-06-03 23:30,4,65.42,65.42,65.35,65.35,5
20121201|2012-06-04 00:00,4,65.35,65.43,65.25,65.25,21
20121201|2012-06-04 00:30,4,65.25,65.33,64.61,65.1,186
20121201|2012-06-04 01:00,4,65.01,65.1,65.01,65.07,40
20121201|2012-06-04 01:30,4,65.03,65.07,64.81,65.05,55
20121201|2012-06-04 02:00,4,65.01,66,64.92,65.6,468
20121201|2012-06-04 02:30,4,65.51,65.7,65.51,65.6,8
20121201|2012-06-04 03:00,4,65.45,65.47,65.43,65.43,6
20121201|2012-06-04 03:30,4,65.25,65.25,64.94,65,41
20121201|2012-06-04 04:00,4,65,65.6,65,65.6,50
20121201|2012-06-04 04:30,4,65.6,65.94,65.5,65.94,73
20121201|2012-06-04 05:00,4,65.9,65.94,65.9,65.94,5
20121201|2012-06-04 05:30,4,65.94,66.25,65.94,66.25,93
20121201|2012-06-04 06:00,4,66.24,66.3,66.05,66.28,39
20121201|2012-06-04 06:30,4,66.19,66.44,66.07,66.44,25
20121201|2012-06-04 07:00,4,66.46,66.47,66.08,66.08,45
20121201|2012-06-04 07:30,4,66.21,66.42,66.18,66.25,29
20121201|2012-06-04 08:00,4,66.35,66.64,66.12,66.4,214
20121201|2012-06-04 08:30,4,66.4,66.4,65.87,66.21,298
20121201|2012-06-04 09:00,4,66.3,66.35,65.97,66.3,323
20121201|2012-06-04 09:30,4,66.3,66.59,66.15,66.5,709
20121201|2012-06-04 10:00,4,66.5,67.4,66.5,67.22,681
20121201|2012-06-04 10:30,4,67.2,67.4,67.1,67.2,370
20121201|2012-06-04 11:00,4,67.3,67.33,66.8,66.88,287
20121201|2012-06-04 11:30,4,66.81,67.3,66.81,67.3,217
20121201|2012-06-04 12:00,4,67.23,67.42,66.9,67.42,154
20121201|2012-06-04 12:30,4,67.42,67.75,67.39,67.5,300
20121201|2012-06-04 13:00,4,67.48,67.54,66.68,66.74,353
20121201|2012-06-04 20:00,5,67.1,67.1,66.48,66.6,109
20121201|2012-06-04 20:30,5,66.55,66.85,66.5,66.8,29
20121201|2012-06-04 21:00,5,66.77,66.85,66.77,66.85,7
20121201|2012-06-04 21:30,5,66.9,67.1,66.88,67.1,46
20121201|2012-06-04 22:00,5,67.19,67.19,67,67,31
20121201|2012-06-04 22:30,5,67.03,67.25,67,67,47
20121201|2012-06-04 23:30,5,67.06,67.06,67,67,49
20121201|2012-06-05 00:00,5,67.05,67.05,67.05,67.05,1
20121201|2012-06-05 00:30,5,67.05,67.07,66.84,67.07,47
20121201|2012-06-05 01:00,5,67.07,67.09,66.97,66.97,55
20121201|2012-06-05 01:30,5,66.96,67.24,66.8,67.11,616
20121201|2012-06-05 02:00,5,67,67.09,67,67.08,52
20121201|2012-06-05 02:30,5,66.8,67.05,66.8,66.89,17
20121201|2012-06-05 03:00,5,66.89,66.89,66.7,66.7,3
20121201|2012-06-05 03:30,5,66.77,66.77,66.56,66.6,46
20121201|2012-06-05 04:00,5,66.61,66.71,66.56,66.71,15
20121201|2012-06-05 04:30,5,66.7,66.7,66.56,66.56,11
20121201|2012-06-05 05:00,5,66.76,66.8,66.76,66.8,6
20121201|2012-06-05 06:00,5,67.04,67.08,67,67.07,11
20121201|2012-06-05 06:30,5,67,67.33,66.91,67.33,129
20121201|2012-06-05 07:00,5,67.33,67.49,67.33,67.4,106
20121201|2012-06-05 07:30,5,67.44,67.5,66.82,67,428
20121201|2012-06-05 08:00,5,67.01,67.6,67.01,67.42,763
20121201|2012-06-05 08:30,5,67.42,67.67,67.42,67.5,262
20121201|2012-06-05 09:00,5,67.53,67.69,67.49,67.64,258
20121201|2012-06-05 09:30,5,67.66,67.69,66.25,66.87,1710
20121201|2012-06-05 10:00,5,66.87,67.18,66.67,66.81,1242
20121201|2012-06-05 10:30,5,66.82,67.04,66.53,66.66,556
20121201|2012-06-05 11:00,5,66.81,67.15,66.81,67.05,236
20121201|2012-06-05 11:30,5,67.04,67.05,66.73,66.87,222
20121201|2012-06-05 12:00,5,66.94,67.12,65.41,66.33,2174
20121201|2012-06-05 12:30,5,66.24,66.39,65.86,66.39,93
20121201|2012-06-05 13:00,5,66.39,66.39,65.26,65.61,1305
20121201|2012-06-05 20:00,6,65.57,66.5,65.57,66.37,189
20121201|2012-06-05 20:30,6,66.49,66.49,66.35,66.35,38
20121201|2012-06-05 21:00,6,66.28,66.35,66.22,66.28,24
20121201|2012-06-05 21:30,6,66.39,66.4,66.09,66.1,86
20121201|2012-06-05 22:00,6,66.1,66.25,65.99,66.15,130
20121201|2012-06-05 22:30,6,66.09,66.18,66.09,66.15,19
20121201|2012-06-05 23:00,6,66.13,66.13,66.1,66.12,82
20121201|2012-06-05 23:30,6,66.11,66.11,65.95,65.98,82
20121201|2012-06-06 00:00,6,65.9,66.09,65.8,66.09,35
20121201|2012-06-06 00:30,6,66.09,66.16,65.86,65.88,97
20121201|2012-06-06 01:00,6,65.9,65.98,65.76,65.85,148
20121201|2012-06-06 01:30,6,65.85,66.18,65.8,66.01,184
20121201|2012-06-06 02:00,6,66.09,66.15,66.05,66.15,23
20121201|2012-06-06 02:30,6,66.15,66.15,65.99,65.99,71
20121201|2012-06-06 03:00,6,65.99,66.18,65.99,66.15,132
20121201|2012-06-06 03:30,6,66.08,66.08,65.99,66,82
20121201|2012-06-06 04:00,6,66.05,66.05,65.9,66,101
20121201|2012-06-06 04:30,6,66,66.05,65.75,66.05,182
20121201|2012-06-06 05:00,6,66,66.1,65.98,66,85
20121201|2012-06-06 05:30,6,66,66.5,66,66.45,141
20121201|2012-06-06 06:00,6,66.45,66.69,66.37,66.5,232
20121201|2012-06-06 06:30,6,66.46,66.57,66.25,66.35,107
20121201|2012-06-06 07:00,6,66.4,66.48,66.1,66.34,217
20121201|2012-06-06 07:30,6,66.3,66.44,66.04,66.04,287
20121201|2012-06-06 08:00,6,66.1,66.43,66.08,66.33,71
20121201|2012-06-06 08:30,6,66.33,66.8,66.33,66.77,391
20121201|2012-06-06 09:00,6,66.75,67.19,66.62,66.85,636
20121201|2012-06-06 09:30,6,66.85,67.4,66.77,67.3,684
20121201|2012-06-06 10:00,6,67.3,67.4,67.07,67.07,546
20121201|2012-06-06 10:30,6,67.1,67.4,67.05,67.37,608
20121201|2012-06-06 11:00,6,67.4,67.68,67.38,67.66,708
20121201|2012-06-06 11:30,6,67.66,68.36,67.63,68.36,2047
20121201|2012-06-06 12:00,6,68.36,68.36,68.1,68.1,615
20121201|2012-06-06 12:30,6,68.17,68.36,67.8,68.33,456
20121201|2012-06-06 13:00,6,68.32,68.36,68.1,68.35,1001
20121201|2012-06-06 20:00,7,68.45,68.78,68.12,68.47,745
20121201|2012-06-06 20:30,7,68.41,68.83,68.41,68.8,278
20121201|2012-06-06 21:00,7,68.8,68.89,68.66,68.89,100
20121201|2012-06-06 21:30,7,68.8,68.89,68.74,68.89,258
20121201|2012-06-06 22:00,7,68.89,68.9,68.66,68.66,75
20121201|2012-06-06 22:30,7,68.79,68.86,68.7,68.86,33
20121201|2012-06-06 23:00,7,68.87,69.03,68.86,69,110
20121201|2012-06-06 23:30,7,69,69.07,69,69.06,51
20121201|2012-06-07 00:00,7,69.06,69.07,69.05,69.05,103
20121201|2012-06-07 00:30,7,69.05,69.08,68.96,69.06,296
20121201|2012-06-07 01:00,7,69.08,69.1,69,69.01,119
20121201|2012-06-07 01:30,7,69.01,69.04,69,69,74
20121201|2012-06-07 02:00,7,69.01,69.13,69,69.09,165
20121201|2012-06-07 02:30,7,69.11,69.34,69.11,69.34,207
20121201|2012-06-07 03:00,7,69.34,69.39,69.28,69.3,143
20121201|2012-06-07 03:30,7,69.3,69.57,69.29,69.54,211
20121201|2012-06-07 04:00,7,69.58,69.76,69.58,69.71,164
20121201|2012-06-07 04:30,7,69.69,69.96,69.6,69.7,367
20121201|2012-06-07 05:00,7,69.7,69.99,69.67,69.96,160
20121201|2012-06-07 05:30,7,69.92,70.2,69.85,70.19,414
20121201|2012-06-07 06:00,7,70.11,70.9,70.1,70.8,545
20121201|2012-06-07 06:30,7,70.78,71.7,70.78,71.6,792
20121201|2012-06-07 07:00,7,71.63,71.64,70.84,70.9,627
20121201|2012-06-07 07:30,7,70.95,71.35,70.94,71.1,511
20121201|2012-06-07 08:00,7,71.1,71.2,70.54,70.6,583
20121201|2012-06-07 08:30,7,70.72,70.83,70.5,70.69,481
20121201|2012-06-07 09:00,7,70.63,70.68,70.05,70.45,926
20121201|2012-06-07 09:30,7,70.41,70.71,70.23,70.56,1216
20121201|2012-06-07 10:00,7,70.56,70.98,70.53,70.96,963
20121201|2012-06-07 10:30,7,70.97,72.36,70.88,72.06,5305
20121201|2012-06-07 11:00,7,72.06,72.1,71.4,71.53,759
20121201|2012-06-07 11:30,7,71.5,72.36,71.25,72.36,2436
20121201|2012-06-07 12:00,7,72.35,72.36,72.25,72.36,511
20121201|2012-06-07 12:30,7,72.36,72.36,72.18,72.24,711
20121201|2012-06-07 13:00,7,72.25,72.36,71.77,72.36,1218
20121201|2012-06-07 20:00,8,71.96,71.97,70.65,71.24,581
20121201|2012-06-07 20:30,8,71.22,71.22,70.76,70.8,223
20121201|2012-06-07 21:00,8,70.76,70.85,70.65,70.67,112
20121201|2012-06-07 21:30,8,70.67,70.75,70.5,70.54,468
20121201|2012-06-07 22:00,8,70.55,70.82,70.5,70.79,61
20121201|2012-06-07 22:30,8,70.82,70.82,70.74,70.8,21
20121201|2012-06-07 23:00,8,70.79,70.82,70.78,70.78,16
20121201|2012-06-07 23:30,8,70.7,70.79,70.63,70.79,20
20121201|2012-06-08 00:00,8,70.79,70.79,70.62,70.62,54
20121201|2012-06-08 00:30,8,70.68,70.68,70.5,70.52,238
20121201|2012-06-08 01:00,8,70.61,70.62,70.4,70.41,114
20121201|2012-06-08 01:30,8,70.41,70.44,70.35,70.35,75
20121201|2012-06-08 02:00,8,70.35,70.41,70.35,70.37,75
20121201|2012-06-08 02:30,8,70.4,70.42,70.27,70.27,194
20121201|2012-06-08 03:00,8,70.29,70.31,70.17,70.19,340
20121201|2012-06-08 03:30,8,70.18,70.18,69.84,69.9,216
20121201|2012-06-08 04:00,8,69.84,69.95,69.77,69.79,136
20121201|2012-06-08 04:30,8,69.77,69.77,69.54,69.61,338
20121201|2012-06-08 05:00,8,69.61,69.74,69.54,69.55,145
20121201|2012-06-08 05:30,8,69.55,69.64,69.54,69.58,131
20121201|2012-06-08 06:00,8,69.57,69.6,69.53,69.54,271
20121201|2012-06-08 06:30,8,69.55,70.05,69.5,70.05,419
20121201|2012-06-08 07:00,8,70.03,70.25,69.99,70.09,269
20121201|2012-06-08 07:30,8,70.06,70.11,69.61,69.68,211
20121201|2012-06-08 08:00,8,69.61,70,69.41,69.41,482
20121201|2012-06-08 08:30,8,69.41,69.6,69.36,69.4,296
20121201|2012-06-08 09:00,8,69.35,69.9,69.35,69.8,368
20121201|2012-06-08 09:30,8,69.83,70.5,68.7,68.71,2330
20121201|2012-06-08 10:00,8,68.71,69.88,68.71,69.85,559
20121201|2012-06-08 10:30,8,69.87,70.02,69.63,69.95,478
20121201|2012-06-08 11:00,8,69.91,70.37,69.87,70.2,349
20121201|2012-06-08 11:30,8,70.2,70.2,69.7,70.07,293
20121201|2012-06-08 12:00,8,70.08,70.13,69.15,69.26,344
20121201|2012-06-08 12:30,8,69.25,70.06,69.06,69.73,504
20121201|2012-06-08 13:00,8,69.76,70,69.38,69.55,1122
20121201|2012-06-10 20:00,11,70,70.6,69.88,70.22,377
20121201|2012-06-10 20:30,11,70.27,70.49,70.21,70.41,190
20121201|2012-06-10 21:00,11,70.4,70.43,70.28,70.36,80
20121201|2012-06-10 21:30,11,70.36,70.41,70.23,70.25,59
20121201|2012-06-10 22:00,11,70.21,70.25,69.67,69.68,135
20121201|2012-06-10 22:30,11,69.98,69.98,69.82,69.88,12
20121201|2012-06-10 23:30,11,69.98,70,69.91,69.91,21
20121201|2012-06-11 00:00,11,69.91,70.1,69.88,69.9,53
20121201|2012-06-11 00:30,11,69.9,70.02,69.82,69.9,34
20121201|2012-06-11 01:00,11,69.91,70,69.84,69.87,52
20121201|2012-06-11 01:30,11,69.95,70.01,69.81,69.97,15
20121201|2012-06-11 02:00,11,69.98,70.04,69.89,69.89,39
20121201|2012-06-11 02:30,11,69.92,70.07,69.91,70.07,86
20121201|2012-06-11 03:00,11,70.05,70.3,70.05,70.12,98
20121201|2012-06-11 03:30,11,70.12,70.3,70.1,70.25,33
20121201|2012-06-11 04:00,11,70.14,70.2,70.05,70.05,38
20121201|2012-06-11 04:30,11,70.24,70.29,70.03,70.03,18
20121201|2012-06-11 05:00,11,70.1,70.13,69.99,70.06,24
20121201|2012-06-11 05:30,11,70.07,70.07,69.94,70.02,24
20121201|2012-06-11 06:00,11,69.94,69.94,69.86,69.91,63
20121201|2012-06-11 06:30,11,70,70.06,69.75,69.88,36
20121201|2012-06-11 07:00,11,70.07,70.5,70,70.39,129
20121201|2012-06-11 07:30,11,70.35,70.55,70.16,70.49,156
20121201|2012-06-11 08:00,11,70.42,70.47,69.58,69.98,338
20121201|2012-06-11 08:30,11,69.96,70,68.89,69.2,235
20121201|2012-06-11 09:00,11,69.12,69.52,69,69.25,893
20121201|2012-06-11 09:30,11,69.23,69.86,69.02,69.6,960
20121201|2012-06-11 10:00,11,69.68,69.75,69.32,69.36,853
20121201|2012-06-11 10:30,11,69.36,69.43,69.15,69.32,590
20121201|2012-06-11 11:00,11,69.28,69.8,69.28,69.77,882
20121201|2012-06-11 11:30,11,69.75,69.78,69.05,69.25,425
20121201|2012-06-11 12:00,11,69.2,69.35,69,69.01,206
20121201|2012-06-11 12:30,11,69.06,69.28,68.3,69.28,754
20121201|2012-06-11 13:00,11,69.28,69.78,69.1,69.15,753
20121201|2012-06-11 20:00,12,69.19,69.43,69.06,69.2,206
20121201|2012-06-11 20:30,12,69.25,69.34,68.71,68.71,141
20121201|2012-06-11 21:00,12,68.9,68.9,68.7,68.85,37
20121201|2012-06-11 21:30,12,68.9,69,68.9,68.9,11
20121201|2012-06-11 22:00,12,68.92,69,68.91,69,19
20121201|2012-06-11 22:30,12,69.04,69.1,69.04,69.1,10
20121201|2012-06-11 23:00,12,69,69.29,69,69.28,40
20121201|2012-06-11 23:30,12,69.24,69.4,69.24,69.29,28
20121201|2012-06-12 00:00,12,69.4,69.4,69.21,69.21,22
20121201|2012-06-12 00:30,12,69.27,69.3,68.97,69.1,68
20121201|2012-06-12 01:00,12,69.24,69.25,69,69,77
20121201|2012-06-12 01:30,12,69,69.25,68.92,69.25,125
20121201|2012-06-12 02:00,12,69.2,69.35,69.17,69.18,97
20121201|2012-06-12 02:30,12,69.16,69.28,69.01,69.03,25
20121201|2012-06-12 03:00,12,69.17,69.28,69.17,69.28,6
20121201|2012-06-12 03:30,12,69.29,69.4,69.28,69.4,45
20121201|2012-06-12 04:00,12,69.33,69.5,69.26,69.5,93
20121201|2012-06-12 04:30,12,69.49,69.5,69.34,69.36,73
20121201|2012-06-12 05:00,12,69.38,69.4,69.21,69.21,37
20121201|2012-06-12 05:30,12,69.2,69.4,69.15,69.4,24
20121201|2012-06-12 06:00,12,69.3,69.35,69.17,69.35,33
20121201|2012-06-12 06:30,12,69.33,69.33,69.2,69.2,50
20121201|2012-06-12 07:00,12,69.2,69.3,68.67,68.9,158
20121201|2012-06-12 07:30,12,68.99,69,67.96,68.28,1152
20121201|2012-06-12 08:00,12,68.3,68.96,68.25,68.6,247
20121201|2012-06-12 08:30,12,68.5,68.69,68.11,68.69,366
20121201|2012-06-12 09:00,12,68.59,68.95,68.4,68.65,304
20121201|2012-06-12 09:30,12,68.46,69.11,68.2,69.06,1189
20121201|2012-06-12 10:00,12,69.06,69.25,68.87,69.25,662
20121201|2012-06-12 10:30,12,69.25,69.32,68.28,68.29,878
20121201|2012-06-12 11:00,12,68.29,68.92,68.12,68.79,654
20121201|2012-06-12 11:30,12,68.79,68.79,68.35,68.41,243
20121201|2012-06-12 12:00,12,68.42,68.88,68.41,68.71,247
20121201|2012-06-12 12:30,12,68.71,68.86,68.35,68.5,232
20121201|2012-06-12 13:00,12,68.51,68.99,68.49,68.99,578
20121201|2012-06-12 20:00,13,69,69.09,68.77,69.09,112
20121201|2012-06-12 20:30,13,69.1,69.1,68.77,68.81,28
20121201|2012-06-12 21:00,13,68.74,68.9,68.7,68.85,20
20121201|2012-06-12 21:30,13,68.76,68.96,68.71,68.96,21
20121201|2012-06-12 22:00,13,68.98,69.2,68.9,69.2,94
20121201|2012-06-12 22:30,13,69.2,69.27,69.15,69.27,50
20121201|2012-06-12 23:00,13,69.28,69.29,69.19,69.19,10
20121201|2012-06-12 23:30,13,69.2,69.27,69.2,69.2,30
20121201|2012-06-13 00:00,13,69.2,69.26,69.16,69.25,18
20121201|2012-06-13 00:30,13,69.22,69.38,69.21,69.37,68
20121201|2012-06-13 01:00,13,69.36,69.44,69.32,69.39,197
20121201|2012-06-13 01:30,13,69.44,69.44,69.28,69.28,159
20121201|2012-06-13 02:00,13,69.35,69.36,69.26,69.36,17
20121201|2012-06-13 02:30,13,69.36,69.58,69.36,69.58,278
20121201|2012-06-13 03:00,13,69.53,69.62,69.53,69.62,82
20121201|2012-06-13 03:30,13,69.51,69.51,69.25,69.35,44
20121201|2012-06-13 04:00,13,69.31,69.56,69.31,69.54,18
20121201|2012-06-13 04:30,13,69.46,69.47,69.3,69.3,78
20121201|2012-06-13 05:00,13,69.28,69.3,69.24,69.29,46
20121201|2012-06-13 05:30,13,69.3,69.3,69.28,69.28,7
20121201|2012-06-13 06:00,13,69.3,69.3,69.24,69.25,13
20121201|2012-06-13 06:30,13,69.24,69.33,69.1,69.17,167
20121201|2012-06-13 07:00,13,69.1,69.3,69.02,69.15,86
20121201|2012-06-13 07:30,13,69.14,69.37,69.03,69.2,201
20121201|2012-06-13 08:00,13,69.21,69.84,69.2,69.64,564
20121201|2012-06-13 08:30,13,69.66,70.37,69.58,69.96,1061
20121201|2012-06-13 09:00,13,69.87,69.95,69.27,69.29,306
20121201|2012-06-13 09:30,13,69.24,69.88,69.2,69.6,422
20121201|2012-06-13 10:00,13,69.61,69.84,69.55,69.75,258
20121201|2012-06-13 10:30,13,69.75,69.78,69.51,69.7,272
20121201|2012-06-13 11:00,13,69.74,69.95,69.72,69.95,350
20121201|2012-06-13 11:30,13,69.92,71.05,69.92,71,2350
20121201|2012-06-13 12:00,13,70.96,71.09,70.62,70.95,500
20121201|2012-06-13 12:30,13,70.96,71.16,70.87,70.95,641
20121201|2012-06-13 13:00,13,70.94,71,70.1,70.95,961
20121201|2012-06-13 20:00,14,70.4,70.43,70.01,70.16,175
20121201|2012-06-13 20:30,14,70.18,70.32,70.18,70.23,41
20121201|2012-06-13 21:00,14,70.28,70.75,70.28,70.66,81
20121201|2012-06-13 21:30,14,70.66,71.05,70.66,70.99,90
20121201|2012-06-13 22:00,14,70.99,71.44,70.99,71.33,310
20121201|2012-06-13 22:30,14,71.18,71.45,71.18,71.18,75
20121201|2012-06-13 23:00,14,71.2,71.31,71.16,71.31,4
20121201|2012-06-13 23:30,14,71.1,71.28,71.06,71.28,5
20121201|2012-06-14 00:00,14,71.12,71.33,71.12,71.3,14
20121201|2012-06-14 00:30,14,71.2,71.2,70.84,70.84,65
20121201|2012-06-14 01:00,14,70.7,70.7,70.3,70.59,110
20121201|2012-06-14 01:30,14,70.44,70.51,70.33,70.51,37
20121201|2012-06-14 02:00,14,70.36,70.51,70.25,70.4,54
20121201|2012-06-14 02:30,14,70.5,70.5,70.43,70.43,8
20121201|2012-06-14 03:00,14,70.45,70.49,70.42,70.42,15
20121201|2012-06-14 03:30,14,70.42,70.49,70.41,70.45,18
20121201|2012-06-14 04:00,14,70.41,70.42,70.36,70.36,49
20121201|2012-06-14 04:30,14,70.4,70.49,70.3,70.3,26
20121201|2012-06-14 05:00,14,70.48,70.65,70.36,70.42,17
20121201|2012-06-14 05:30,14,70.47,70.6,70.47,70.6,8
20121201|2012-06-14 06:00,14,70.42,70.58,70.42,70.58,5
20121201|2012-06-14 06:30,14,70.64,70.65,70.43,70.54,19
20121201|2012-06-14 07:00,14,70.54,70.96,70.54,70.66,112
20121201|2012-06-14 07:30,14,70.74,73.08,70.73,71.66,3375
20121201|2012-06-14 08:00,14,71.66,71.88,71.23,71.83,971
20121201|2012-06-14 08:30,14,71.8,71.96,71.75,71.83,591
20121201|2012-06-14 09:00,14,71.9,72,71.78,71.98,557
20121201|2012-06-14 09:30,14,71.99,72.43,71.78,71.95,1338
20121201|2012-06-14 10:00,14,71.95,72.25,71.85,72.13,635
20121201|2012-06-14 10:30,14,72.11,72.24,71.9,71.91,655
20121201|2012-06-14 11:00,14,71.92,71.92,71.5,71.68,500
20121201|2012-06-14 11:30,14,71.6,71.75,71.56,71.65,249
20121201|2012-06-14 12:00,14,71.6,71.67,71.25,71.3,459
20121201|2012-06-14 12:30,14,71.3,71.49,70.54,70.54,800
20121201|2012-06-14 13:00,14,70.53,70.8,70.41,70.49,1684
20121201|2012-06-14 20:00,15,70.6,71.2,70.6,70.85,367
20121201|2012-06-14 20:30,15,70.9,71.22,70.83,71.22,126
20121201|2012-06-14 21:00,15,71.13,71.22,71.06,71.22,54
20121201|2012-06-14 21:30,15,71.16,71.28,70.96,71.11,75
20121201|2012-06-14 22:00,15,71.05,71.33,71,71.32,104
20121201|2012-06-14 22:30,15,71.35,71.35,71.21,71.21,3
20121201|2012-06-14 23:00,15,71.21,71.21,71.2,71.2,10
20121201|2012-06-14 23:30,15,71.22,71.22,71.11,71.11,2
20121201|2012-06-15 00:00,15,71.17,71.23,71.12,71.22,44
20121201|2012-06-15 00:30,15,71.1,71.1,70.9,71,87
20121201|2012-06-15 01:00,15,71.1,71.1,70.76,71.09,138
20121201|2012-06-15 01:30,15,71.1,71.3,71.1,71.3,204
20121201|2012-06-15 02:00,15,71.33,71.52,71.25,71.52,250
20121201|2012-06-15 02:30,15,71.52,71.59,71.45,71.5,80
20121201|2012-06-15 03:00,15,71.38,71.49,71.35,71.49,59
20121201|2012-06-15 03:30,15,71.45,71.45,71.19,71.2,22
20121201|2012-06-15 04:00,15,71.25,71.25,71.12,71.2,58
20121201|2012-06-15 04:30,15,71.1,71.2,71.01,71.18,37
20121201|2012-06-15 05:00,15,71.13,71.13,70.78,70.9,157
20121201|2012-06-15 05:30,15,70.9,71.12,70.85,71.12,97
20121201|2012-06-15 06:00,15,71.04,71.15,70.93,71,44
20121201|2012-06-15 06:30,15,71.03,71.09,70.97,71,49
20121201|2012-06-15 07:00,15,70.96,70.96,70.45,70.45,208
20121201|2012-06-15 07:30,15,70.49,70.65,70.37,70.47,235
20121201|2012-06-15 08:00,15,70.49,70.65,70.45,70.65,241
20121201|2012-06-15 08:30,15,70.64,71.05,70.6,70.9,324
20121201|2012-06-15 09:00,15,70.89,71.1,70.73,70.96,228
20121201|2012-06-15 09:30,15,70.96,71.08,70.4,71,1060
20121201|2012-06-15 10:00,15,70.97,71,70.73,70.83,482
20121201|2012-06-15 10:30,15,70.83,70.94,70.6,70.73,366
20121201|2012-06-15 11:00,15,70.76,70.85,70.54,70.82,243
20121201|2012-06-15 11:30,15,70.85,70.88,70.68,70.73,91
20121201|2012-06-15 12:00,15,70.75,70.79,70.62,70.67,166
20121201|2012-06-15 12:30,15,70.63,70.69,70.51,70.6,162
20121201|2012-06-15 13:00,15,70.55,71.24,70.37,71.15,1385
20121201|2012-06-17 20:00,18,71.32,71.62,71.29,71.4,191
20121201|2012-06-17 20:30,18,71.4,71.66,71.4,71.5,127
20121201|2012-06-17 21:00,18,71.65,71.65,71.6,71.62,11
20121201|2012-06-17 21:30,18,71.62,71.69,71.59,71.69,11
20121201|2012-06-17 22:00,18,71.69,72.04,71.69,71.95,84
20121201|2012-06-17 22:30,18,72,72.1,71.91,72.1,146
20121201|2012-06-17 23:00,18,72.07,72.1,71.92,72.09,58
20121201|2012-06-17 23:30,18,72.09,72.09,71.99,72.08,3
20121201|2012-06-18 00:00,18,72.06,72.1,71.92,72.08,34
20121201|2012-06-18 00:30,18,71.92,72.06,71.91,71.95,35
20121201|2012-06-18 01:00,18,71.97,72,71.8,72,114
20121201|2012-06-18 01:30,18,71.99,72,71.83,71.85,25
20121201|2012-06-18 02:00,18,71.85,71.95,71.85,71.95,12
20121201|2012-06-18 02:30,18,71.87,71.9,71.65,71.65,25
20121201|2012-06-18 03:00,18,71.61,71.61,71.41,71.47,35
20121201|2012-06-18 03:30,18,71.53,71.59,71.43,71.59,22
20121201|2012-06-18 04:00,18,71.6,71.62,71.46,71.5,35
20121201|2012-06-18 04:30,18,71.48,71.56,71.31,71.45,48
20121201|2012-06-18 05:00,18,71.45,71.45,71.25,71.26,40
20121201|2012-06-18 05:30,18,71.25,71.26,71.13,71.13,107
20121201|2012-06-18 06:00,18,71.12,71.2,71.03,71.2,88
20121201|2012-06-18 06:30,18,71.2,71.57,71.2,71.57,15
20121201|2012-06-18 07:00,18,71.57,71.65,70.96,71.25,321
20121201|2012-06-18 07:30,18,71.03,71.21,70.97,70.98,190
20121201|2012-06-18 08:00,18,71,71.21,70.98,71.02,148
20121201|2012-06-18 08:30,18,71.01,71.5,70.8,71.5,423
20121201|2012-06-18 09:00,18,71.52,72.1,71.52,72.04,1006
20121201|2012-06-18 09:30,18,72.05,72.2,71.68,71.72,1118
20121201|2012-06-18 10:00,18,71.74,71.95,71.32,71.4,561
20121201|2012-06-18 10:30,18,71.4,71.88,71.4,71.65,562
20121201|2012-06-18 11:00,18,71.64,71.73,71.51,71.58,326
20121201|2012-06-18 11:30,18,71.56,71.68,71.44,71.58,360
20121201|2012-06-18 12:00,18,71.64,72.22,71.64,71.82,947
20121201|2012-06-18 12:30,18,71.78,71.86,71.55,71.7,283
20121201|2012-06-18 13:00,18,71.71,72.19,71.63,72.19,754
20121201|2012-06-18 20:00,19,72.1,72.44,72.1,72.43,278
20121201|2012-06-18 20:30,19,72.43,72.43,72.33,72.41,53
20121201|2012-06-18 21:00,19,72.42,72.44,72.17,72.38,132
20121201|2012-06-18 21:30,19,72.32,72.32,72.14,72.18,27
20121201|2012-06-18 22:00,19,72.2,72.49,72.06,72.15,430
20121201|2012-06-18 22:30,19,72.17,72.4,72.11,72.13,21
20121201|2012-06-18 23:00,19,72.11,72.34,72.03,72.18,44
20121201|2012-06-18 23:30,19,72.18,72.19,72.09,72.19,10
20121201|2012-06-19 00:00,19,72.19,72.23,72.19,72.22,12
20121201|2012-06-19 00:30,19,72.19,72.19,72,72.01,74
20121201|2012-06-19 01:00,19,72.09,72.29,72.09,72.17,57
20121201|2012-06-19 01:30,19,72.16,72.36,72.13,72.13,70
20121201|2012-06-19 02:00,19,72.14,72.3,72.12,72.27,25
20121201|2012-06-19 02:30,19,72.28,72.36,72.27,72.35,17
20121201|2012-06-19 03:00,19,72.33,72.36,72.29,72.31,66
20121201|2012-06-19 03:30,19,72.31,72.31,72.09,72.25,72
20121201|2012-06-19 04:00,19,72.26,72.26,72.22,72.26,20
20121201|2012-06-19 04:30,19,72.26,72.34,72.25,72.31,44
20121201|2012-06-19 05:00,19,72.28,72.33,72.21,72.23,57
20121201|2012-06-19 05:30,19,72.21,72.35,72.21,72.3,27
20121201|2012-06-19 06:00,19,72.22,72.3,72.19,72.27,21
20121201|2012-06-19 06:30,19,72.27,72.27,72.18,72.19,16
20121201|2012-06-19 07:00,19,72.23,72.34,72.18,72.34,141
20121201|2012-06-19 07:30,19,72.35,72.64,72.3,72.57,420
20121201|2012-06-19 08:00,19,72.6,73.77,72.58,73.77,1770
20121201|2012-06-19 08:30,19,73.77,74.74,73.69,74.3,2296
20121201|2012-06-19 09:00,19,74.3,74.72,74.2,74.61,811
20121201|2012-06-19 09:30,19,74.66,74.8,74.39,74.39,1789
20121201|2012-06-19 10:00,19,74.33,74.42,73.88,74.17,828
20121201|2012-06-19 10:30,19,74.13,74.3,73.63,73.65,1024
20121201|2012-06-19 11:00,19,73.65,73.93,73.56,73.76,752
20121201|2012-06-19 11:30,19,73.76,73.98,73.71,73.9,403
20121201|2012-06-19 12:00,19,73.89,74.38,73.87,74.34,552
20121201|2012-06-19 12:30,19,74.36,74.39,74.12,74.29,504
20121201|2012-06-19 13:00,19,74.29,74.55,73.64,74.23,1901
20121201|2012-06-19 20:00,20,74.43,74.5,73.33,73.6,481
20121201|2012-06-19 20:30,20,73.61,73.67,73.51,73.54,57
20121201|2012-06-19 21:00,20,73.54,73.68,73.51,73.59,49
20121201|2012-06-19 21:30,20,73.59,73.59,73.34,73.41,71
20121201|2012-06-19 22:00,20,73.38,73.41,73.16,73.16,106
20121201|2012-06-19 22:30,20,73.14,73.26,73.1,73.22,38
20121201|2012-06-19 23:00,20,73.22,73.49,73.18,73.49,40
20121201|2012-06-19 23:30,20,73.36,73.4,73.35,73.4,14
20121201|2012-06-20 00:00,20,73.36,73.44,73.27,73.31,34
20121201|2012-06-20 00:30,20,73.31,73.49,73.25,73.28,63
20121201|2012-06-20 01:00,20,73.28,73.45,73.28,73.43,22
20121201|2012-06-20 01:30,20,73.42,73.56,73.39,73.53,85
20121201|2012-06-20 02:00,20,73.54,73.56,73.39,73.39,74
20121201|2012-06-20 02:30,20,73.39,73.53,73.3,73.3,105
20121201|2012-06-20 03:00,20,73.36,73.36,73.12,73.14,46
20121201|2012-06-20 03:30,20,73.12,73.4,73.1,73.31,71
20121201|2012-06-20 04:00,20,73.31,73.31,72.87,72.93,256
20121201|2012-06-20 04:30,20,72.87,73.05,72.81,72.82,67
20121201|2012-06-20 05:00,20,72.81,73.08,72.81,72.83,47
20121201|2012-06-20 05:30,20,72.9,73.08,72.81,73.08,45
20121201|2012-06-20 06:00,20,72.9,73.4,72.89,72.96,75
20121201|2012-06-20 06:30,20,72.94,72.97,72.7,72.75,114
20121201|2012-06-20 07:00,20,72.74,72.93,72.46,72.47,370
20121201|2012-06-20 07:30,20,72.5,72.78,72.43,72.72,184
20121201|2012-06-20 08:00,20,72.7,72.75,72.6,72.7,170
20121201|2012-06-20 08:30,20,72.69,72.74,71.2,72.21,1891
20121201|2012-06-20 09:00,20,72.2,72.4,71.06,71.76,1671
20121201|2012-06-20 09:30,20,71.62,72.5,71.58,71.79,1660
20121201|2012-06-20 10:00,20,71.79,72.41,71.76,72.04,977
20121201|2012-06-20 10:30,20,72.04,72.24,71.87,71.93,398
20121201|2012-06-20 11:00,20,71.94,72.25,71.75,72.24,506
20121201|2012-06-20 11:30,20,72.22,72.44,71.82,72.44,460
20121201|2012-06-20 12:00,20,72.41,72.73,72.4,72.7,620
20121201|2012-06-20 12:30,20,72.74,72.74,71.66,72.09,927
20121201|2012-06-20 13:00,20,72.07,72.88,71.87,72.29,1214
20121201|2012-06-20 20:00,21,72.13,72.13,71.25,71.67,426
20121201|2012-06-20 20:30,21,71.67,71.73,71.56,71.7,118
20121201|2012-06-20 21:00,21,71.7,71.7,71.43,71.43,75
20121201|2012-06-20 21:30,21,71.43,71.43,71.15,71.25,179
20121201|2012-06-20 22:00,21,71.24,71.25,70.8,71.1,262
20121201|2012-06-20 22:30,21,71.06,71.1,70.9,70.9,46
20121201|2012-06-20 23:00,21,70.91,70.98,70.82,70.84,54
20121201|2012-06-20 23:30,21,70.97,70.98,70.83,70.95,11
20121201|2012-06-21 00:00,21,70.83,70.97,70.79,70.97,17
20121201|2012-06-21 00:30,21,70.95,71.09,70.85,71.09,42
20121201|2012-06-21 01:00,21,71.09,71.09,70.84,70.9,116
20121201|2012-06-21 01:30,21,70.85,70.94,70.52,70.77,127
20121201|2012-06-21 02:00,21,70.65,70.8,70.5,70.78,120
20121201|2012-06-21 02:30,21,70.8,70.8,70.59,70.64,53
20121201|2012-06-21 03:00,21,70.53,70.66,70.37,70.66,124
20121201|2012-06-21 03:30,21,70.7,70.72,70.53,70.53,126
20121201|2012-06-21 04:00,21,70.55,70.61,70.54,70.56,23
20121201|2012-06-21 04:30,21,70.6,70.71,70.6,70.7,32
20121201|2012-06-21 05:00,21,70.71,70.71,70.61,70.62,45
20121201|2012-06-21 05:30,21,70.62,70.66,70.62,70.66,18
20121201|2012-06-21 06:00,21,70.62,70.66,70.45,70.6,101
20121201|2012-06-21 06:30,21,70.6,70.69,70.49,70.61,46
20121201|2012-06-21 07:00,21,70.64,70.7,70.21,70.57,426
20121201|2012-06-21 07:30,21,70.49,71.02,70.35,70.39,800
20121201|2012-06-21 08:00,21,70.4,70.8,70.35,70.53,225
20121201|2012-06-21 08:30,21,70.57,70.73,68.99,69.19,3515
20121201|2012-06-21 09:00,21,69.21,69.29,68.77,69,1941
20121201|2012-06-21 09:30,21,68.96,69.26,67.71,67.97,3728
20121201|2012-06-21 10:00,21,67.97,67.99,67.71,67.71,1046
20121201|2012-06-21 10:30,21,67.71,68.1,67.71,67.79,727
20121201|2012-06-21 11:00,21,67.79,67.97,67.75,67.78,512
20121201|2012-06-21 11:30,21,67.79,67.91,67.74,67.77,372
20121201|2012-06-21 12:00,21,67.79,68.09,67.77,67.83,733
20121201|2012-06-21 12:30,21,67.83,67.89,67.73,67.75,700
20121201|2012-06-21 13:00,21,67.76,67.99,67.71,67.71,1454
20121201|2012-06-21 20:00,22,67.51,68.14,67.38,67.95,834
20121201|2012-06-21 20:30,22,67.85,68.16,67.83,68.12,32
20121201|2012-06-21 21:00,22,68.1,68.2,68,68,34
20121201|2012-06-21 21:30,22,68.02,68.09,67.9,67.9,20
20121201|2012-06-21 22:00,22,68,68.19,68,68.17,17
20121201|2012-06-21 22:30,22,68.03,68.17,68.03,68.16,9
20121201|2012-06-21 23:00,22,68.16,68.4,68.16,68.28,103
20121201|2012-06-21 23:30,22,68.26,68.5,68.26,68.43,32
20121201|2012-06-22 00:00,22,68.46,68.48,68.34,68.44,10
20121201|2012-06-22 00:30,22,68.39,68.61,68.39,68.61,88
20121201|2012-06-22 01:00,22,68.61,68.9,68.61,68.9,118
20121201|2012-06-22 01:30,22,68.86,68.9,68.75,68.9,39
20121201|2012-06-22 02:00,22,68.9,69,68.62,69,168
20121201|2012-06-22 02:30,22,69.12,69.43,69.12,69.25,119
20121201|2012-06-22 03:00,22,69.28,69.38,69.26,69.3,51
20121201|2012-06-22 03:30,22,69.34,69.43,69.31,69.35,56
20121201|2012-06-22 04:00,22,69.4,69.43,69.33,69.43,49
20121201|2012-06-22 04:30,22,69.43,69.43,69.13,69.36,44
20121201|2012-06-22 05:00,22,69.36,69.42,69.35,69.42,41
20121201|2012-06-22 05:30,22,69.42,69.42,69.3,69.3,71
20121201|2012-06-22 06:00,22,69.32,69.4,68.82,69.31,175
20121201|2012-06-22 06:30,22,69.31,69.4,68.99,69.4,146
20121201|2012-06-22 07:00,22,69.41,69.42,69.04,69.19,179
20121201|2012-06-22 07:30,22,69.17,69.29,69.02,69.25,188
20121201|2012-06-22 08:00,22,69.25,69.49,69.16,69.42,523
20121201|2012-06-22 08:30,22,69.39,69.42,69.11,69.18,494
20121201|2012-06-22 09:00,22,69.22,69.26,69,69.26,672
20121201|2012-06-22 09:30,22,69.26,69.43,68.57,68.61,1647
20121201|2012-06-22 10:00,22,68.63,69.25,68.16,69.18,1254
20121201|2012-06-22 10:30,22,69.2,69.34,69.05,69.32,914
20121201|2012-06-22 11:00,22,69.33,69.38,69.13,69.37,636
20121201|2012-06-22 11:30,22,69.37,69.86,69.27,69.77,1061
20121201|2012-06-22 12:00,22,69.7,69.84,69.51,69.81,547
20121201|2012-06-22 12:30,22,69.81,69.84,69.72,69.8,487
20121201|2012-06-22 13:00,22,69.8,69.88,68.65,69.3,1244
20121201|2012-06-24 20:00,25,69.01,70.08,68.76,70.02,647
20121201|2012-06-24 20:30,25,70.01,70.1,70,70.1,81
20121201|2012-06-24 21:00,25,70.1,70.11,69.78,69.91,95
20121201|2012-06-24 21:30,25,69.88,69.88,69.61,69.61,53
20121201|2012-06-24 22:00,25,69.52,69.6,69.34,69.45,28
20121201|2012-06-24 22:30,25,69.48,69.74,69.48,69.66,22
20121201|2012-06-24 23:00,25,69.67,69.67,69.6,69.66,10
20121201|2012-06-24 23:30,25,69.68,69.68,69.65,69.67,26
20121201|2012-06-25 00:00,25,69.67,69.67,69.45,69.65,102
20121201|2012-06-25 00:30,25,69.4,69.82,69.27,69.75,76
20121201|2012-06-25 01:00,25,69.65,69.99,69.61,69.7,33
20121201|2012-06-25 01:30,25,69.61,69.62,69.34,69.5,94
20121201|2012-06-25 02:00,25,69.6,69.85,69.6,69.7,52
20121201|2012-06-25 02:30,25,69.67,69.81,69.55,69.7,93
20121201|2012-06-25 03:00,25,69.65,69.89,69.65,69.74,34
20121201|2012-06-25 03:30,25,69.72,69.81,69.67,69.81,14
20121201|2012-06-25 04:00,25,69.81,69.82,69.42,69.42,33
20121201|2012-06-25 04:30,25,69.41,69.5,69.35,69.43,38
20121201|2012-06-25 05:00,25,69.46,69.49,69.33,69.33,28
20121201|2012-06-25 05:30,25,69.34,69.43,69.34,69.34,40
20121201|2012-06-25 06:00,25,69.35,69.35,68.5,68.8,139
20121201|2012-06-25 06:30,25,68.81,68.81,68.5,68.56,71
20121201|2012-06-25 07:00,25,68.59,69.03,68.5,68.88,122
20121201|2012-06-25 07:30,25,68.91,69.3,68.83,69.23,120
20121201|2012-06-25 08:00,25,69.2,69.54,69.16,69.32,162
20121201|2012-06-25 08:30,25,69.36,69.4,69.03,69.25,270
20121201|2012-06-25 09:00,25,69.22,69.84,68.77,69.34,515
20121201|2012-06-25 09:30,25,69.38,70.12,68.55,69.96,1199
20121201|2012-06-25 10:00,25,69.94,69.94,69.3,69.46,523
20121201|2012-06-25 10:30,25,69.48,70.1,69.3,70.02,1050
20121201|2012-06-25 11:00,25,70,70.18,69.61,69.81,1018
20121201|2012-06-25 11:30,25,69.77,70.04,69.72,70,390
20121201|2012-06-25 12:00,25,70,70.03,69.7,69.87,332
20121201|2012-06-25 12:30,25,70,70.19,70,70.18,483
20121201|2012-06-25 13:00,25,70.15,70.33,69.83,70.33,1297
20121201|2012-06-25 20:00,26,70.3,70.3,69.96,70,65
20121201|2012-06-25 20:30,26,69.9,70.18,69.88,70.05,69
20121201|2012-06-25 21:00,26,70.05,70.11,69.9,69.96,42
20121201|2012-06-25 21:30,26,70,70.3,69.96,70.3,57
20121201|2012-06-25 22:00,26,70.2,70.2,70.01,70.01,23
20121201|2012-06-25 22:30,26,70.05,70.15,70.05,70.15,10
20121201|2012-06-25 23:30,26,70.14,70.15,70.14,70.15,3
20121201|2012-06-26 00:00,26,70.06,70.14,69.95,69.95,23
20121201|2012-06-26 00:30,26,70.01,70.1,69.95,69.95,9
20121201|2012-06-26 01:00,26,70,70.05,69.65,69.8,76
20121201|2012-06-26 01:30,26,69.8,69.8,69.7,69.79,36
20121201|2012-06-26 02:00,26,69.75,69.8,69.69,69.79,26
20121201|2012-06-26 02:30,26,69.79,70,69.76,69.99,68
20121201|2012-06-26 03:00,26,70,70,69.78,69.78,47
20121201|2012-06-26 03:30,26,69.8,69.87,69.73,69.73,23
20121201|2012-06-26 04:00,26,69.72,69.78,69.69,69.76,18
20121201|2012-06-26 04:30,26,69.91,70.05,69.76,69.94,98
20121201|2012-06-26 05:00,26,69.82,70,69.81,69.95,76
20121201|2012-06-26 05:30,26,69.87,69.87,69.67,69.7,46
20121201|2012-06-26 06:00,26,69.67,69.75,69.65,69.67,71
20121201|2012-06-26 06:30,26,69.71,69.75,69.7,69.75,35
20121201|2012-06-26 07:00,26,69.75,69.75,69.35,69.5,147
20121201|2012-06-26 07:30,26,69.57,69.8,69.57,69.79,68
20121201|2012-06-26 08:00,26,69.79,69.81,69.63,69.74,102
20121201|2012-06-26 08:30,26,69.75,70.27,69.67,70.14,686
20121201|2012-06-26 09:00,26,70.06,70.18,69.93,69.95,342
20121201|2012-06-26 09:30,26,69.95,70.07,68.43,69.48,2469
20121201|2012-06-26 10:00,26,69.47,69.49,68.6,68.71,697
20121201|2012-06-26 10:30,26,68.71,69.3,68.5,68.93,1210
20121201|2012-06-26 11:00,26,68.93,69.28,68.74,68.81,369
20121201|2012-06-26 11:30,26,68.81,68.99,68.77,68.78,346
20121201|2012-06-26 12:00,26,68.75,68.83,68.71,68.8,297
20121201|2012-06-26 12:30,26,68.81,68.84,68.52,68.78,582
20121201|2012-06-26 13:00,26,68.73,68.99,68.04,68.48,2842
20121201|2012-06-26 13:30,26,68.48,68.49,68.48,68.49,2
20121201|2012-06-26 20:00,27,68.6,68.99,68.6,68.81,134
20121201|2012-06-26 20:30,27,68.83,68.95,68.75,68.75,225
20121201|2012-06-26 21:00,27,68.83,68.87,68.77,68.78,17
20121201|2012-06-26 21:30,27,68.85,68.9,68.84,68.9,31
20121201|2012-06-26 22:00,27,68.86,68.9,68.86,68.9,15
20121201|2012-06-26 22:30,27,68.9,68.9,68.83,68.89,26
20121201|2012-06-26 23:00,27,68.89,68.89,68.83,68.83,3
20121201|2012-06-26 23:30,27,68.81,68.81,68.65,68.67,25
20121201|2012-06-27 00:00,27,68.55,68.61,68.52,68.61,7
20121201|2012-06-27 00:30,27,68.64,68.71,68.55,68.7,44
20121201|2012-06-27 01:00,27,68.66,68.66,68.66,68.66,1
20121201|2012-06-27 01:30,27,68.62,68.7,68.49,68.7,27
20121201|2012-06-27 02:00,27,68.7,68.7,68.65,68.67,44
20121201|2012-06-27 02:30,27,68.7,68.7,68.7,68.7,4
20121201|2012-06-27 03:00,27,68.65,68.7,68.65,68.65,28
20121201|2012-06-27 03:30,27,68.7,68.7,68.43,68.6,84
20121201|2012-06-27 04:00,27,68.52,68.61,68.46,68.46,23
20121201|2012-06-27 04:30,27,68.55,68.56,68.47,68.5,45
20121201|2012-06-27 05:00,27,68.46,68.46,68.21,68.24,76
20121201|2012-06-27 05:30,27,68.29,68.41,68.29,68.35,18
20121201|2012-06-27 06:00,27,68.37,68.57,68.35,68.5,60
20121201|2012-06-27 06:30,27,68.45,68.67,68.35,68.5,120
20121201|2012-06-27 07:00,27,68.5,68.68,68.45,68.68,200
20121201|2012-06-27 07:30,27,68.69,68.69,68.46,68.52,266
20121201|2012-06-27 08:00,27,68.5,68.83,68.44,68.5,275
20121201|2012-06-27 08:30,27,68.53,68.87,68.43,68.78,324
20121201|2012-06-27 09:00,27,68.82,68.9,68.45,68.8,523
20121201|2012-06-27 09:30,27,68.8,69.09,68.56,68.64,990
20121201|2012-06-27 10:00,27,68.6,68.95,68.55,68.94,482
20121201|2012-06-27 10:30,27,68.95,69.19,68.79,69.12,739
20121201|2012-06-27 11:00,27,69.12,69.17,68.8,68.96,938
20121201|2012-06-27 11:30,27,69.01,69.04,68.9,68.95,179
20121201|2012-06-27 12:00,27,68.97,69.05,68.9,68.99,407
20121201|2012-06-27 12:30,27,68.96,68.99,68.05,68.2,1399
20121201|2012-06-27 13:00,27,68.21,68.44,67.93,68.4,1677
20121201|2012-06-27 20:00,28,67.96,68.99,67.82,68.89,361
20121201|2012-06-27 20:30,28,68.89,68.99,68.75,68.75,42
20121201|2012-06-27 21:00,28,68.7,68.8,68.7,68.8,17
20121201|2012-06-27 21:30,28,68.76,68.8,68.76,68.76,19
20121201|2012-06-27 22:00,28,68.78,68.8,68.7,68.72,18
20121201|2012-06-27 22:30,28,68.71,68.81,68.71,68.81,2
20121201|2012-06-27 23:00,28,68.81,68.82,68.81,68.82,7
20121201|2012-06-28 00:00,28,68.86,68.86,68.86,68.86,1
20121201|2012-06-28 00:30,28,68.81,68.99,68.81,68.99,53
20121201|2012-06-28 01:00,28,68.99,69.29,68.99,69.29,134
20121201|2012-06-28 01:30,28,69.23,69.29,69.15,69.2,42
20121201|2012-06-28 02:00,28,69.2,69.2,69.11,69.13,25
20121201|2012-06-28 02:30,28,69.18,69.18,69.05,69.11,115
20121201|2012-06-28 03:00,28,69.12,69.12,68.57,68.74,68
20121201|2012-06-28 03:30,28,68.8,68.8,68.74,68.75,29
20121201|2012-06-28 04:00,28,68.75,69.09,68.75,68.9,75
20121201|2012-06-28 04:30,28,68.9,69.26,68.84,68.84,54
20121201|2012-06-28 05:00,28,69.09,69.1,69.09,69.1,7
20121201|2012-06-28 05:30,28,68.99,69,68.96,68.96,14
20121201|2012-06-28 06:00,28,68.96,69,68.96,68.99,22
20121201|2012-06-28 06:30,28,68.9,68.95,68.43,68.52,102
20121201|2012-06-28 07:00,28,68.55,68.59,68.3,68.46,122
20121201|2012-06-28 07:30,28,68.46,68.49,67.38,68.05,1980
20121201|2012-06-28 08:00,28,68.02,68.1,67.16,67.2,1445
20121201|2012-06-28 08:30,28,67.2,67.71,67.16,67.36,457
20121201|2012-06-28 09:00,28,67.37,68,67.36,67.55,454
20121201|2012-06-28 09:30,28,67.54,67.9,67.5,67.71,1072
20121201|2012-06-28 10:00,28,67.7,68.23,67.7,68,1355
20121201|2012-06-28 10:30,28,68.02,68.94,68.02,68.92,1016
20121201|2012-06-28 11:00,28,68.85,68.93,68.36,68.73,567
20121201|2012-06-28 11:30,28,68.75,68.8,68.3,68.55,275
20121201|2012-06-28 12:00,28,68.48,68.87,68.4,68.87,290
20121201|2012-06-28 12:30,28,68.85,69.65,68.67,69.6,896
20121201|2012-06-28 13:00,28,69.58,70.08,69.11,69.7,2453
20121201|2012-06-28 20:00,29,69.53,69.7,69.51,69.51,166
20121201|2012-06-28 20:30,29,69.51,69.56,69.41,69.54,87
20121201|2012-06-28 21:00,29,69.58,69.58,69.14,69.14,34
20121201|2012-06-28 21:30,29,69.21,69.5,69.21,69.49,39
20121201|2012-06-28 22:00,29,69.49,69.54,69.43,69.52,55
20121201|2012-06-28 22:30,29,69.53,69.58,69.26,69.26,19
20121201|2012-06-28 23:00,29,69.4,69.56,69.3,69.56,7
20121201|2012-06-28 23:30,29,69.55,69.55,69.55,69.55,3
20121201|2012-06-29 00:00,29,69.53,69.57,69.5,69.55,20
20121201|2012-06-29 00:30,29,69.56,69.83,69.53,69.83,80
20121201|2012-06-29 01:00,29,69.83,69.86,69.7,69.7,28
20121201|2012-06-29 01:30,29,69.7,69.75,69.52,69.75,44
20121201|2012-06-29 02:00,29,69.76,69.88,69.68,69.8,69
20121201|2012-06-29 02:30,29,69.73,69.91,69.62,69.84,52
20121201|2012-06-29 03:00,29,69.91,69.99,69.78,69.99,99
20121201|2012-06-29 03:30,29,69.95,70,69.69,69.8,486
20121201|2012-06-29 04:00,29,69.8,69.85,69.68,69.75,65
20121201|2012-06-29 04:30,29,69.69,70.17,69.68,70.03,250
20121201|2012-06-29 05:00,29,70.08,70.15,69.9,70.05,50
20121201|2012-06-29 05:30,29,70.14,70.17,69.98,70.17,47
20121201|2012-06-29 06:00,29,70.11,70.8,70.11,70.75,491
20121201|2012-06-29 06:30,29,70.8,71.48,70.7,71.34,578
20121201|2012-06-29 07:00,29,71.32,71.65,70.63,70.8,927
20121201|2012-06-29 07:30,29,70.87,71.24,70.5,70.83,522
20121201|2012-06-29 08:00,29,70.82,71.4,70.69,70.86,717
20121201|2012-06-29 08:30,29,70.76,70.76,69.68,70.21,811
20121201|2012-06-29 09:00,29,70.19,70.75,70.19,70.7,334
20121201|2012-06-29 09:30,29,70.7,70.84,69.82,70.31,913
20121201|2012-06-29 10:00,29,70.28,70.49,69.8,70.49,793
20121201|2012-06-29 10:30,29,70.49,70.69,70.45,70.55,392
20121201|2012-06-29 11:00,29,70.56,70.66,70.52,70.6,199
20121201|2012-06-29 11:30,29,70.6,70.64,70.36,70.49,280
20121201|2012-06-29 12:00,29,70.39,70.69,70.32,70.66,267
20121201|2012-06-29 12:30,29,70.68,70.84,70.48,70.84,711
20121201|2012-06-29 13:00,29,70.81,71.51,70.26,70.49,3292
20121201|2012-07-01 20:00,2,71.21,71.28,70.72,71,418
20121201|2012-07-01 20:30,2,71.01,71.04,70.87,70.89,24
20121201|2012-07-01 21:00,2,70.91,70.97,70.88,70.97,41
20121201|2012-07-01 21:30,2,70.95,71,70.92,70.92,25
20121201|2012-07-01 22:00,2,70.98,71,70.98,71,12
20121201|2012-07-01 22:30,2,71,71.1,71,71,8
20121201|2012-07-01 23:00,2,71.05,71.05,71.01,71.01,3
20121201|2012-07-01 23:30,2,71.07,71.07,71,71.01,5
20121201|2012-07-02 00:00,2,71.07,71.07,71.01,71.02,7
20121201|2012-07-02 00:30,2,71.05,71.08,71,71.01,44
20121201|2012-07-02 01:00,2,71.01,71.23,71,71.23,82
20121201|2012-07-02 01:30,2,71.17,71.75,71.17,71.74,508
20121201|2012-07-02 02:00,2,71.74,71.75,71.17,71.38,107
20121201|2012-07-02 02:30,2,71.38,71.54,71,71.3,84
20121201|2012-07-02 03:00,2,71.39,71.5,71.2,71.5,20
20121201|2012-07-02 03:30,2,71.55,71.6,71.45,71.46,18
20121201|2012-07-02 04:00,2,71.5,71.63,71.47,71.47,16
20121201|2012-07-02 04:30,2,71.52,71.65,71.46,71.46,23
20121201|2012-07-02 05:00,2,71.46,71.6,71.35,71.38,84
20121201|2012-07-02 05:30,2,71.39,71.4,71.21,71.4,54
20121201|2012-07-02 06:00,2,71.4,71.41,71.3,71.4,25
20121201|2012-07-02 06:30,2,71.39,71.4,71.05,71.1,79
20121201|2012-07-02 07:00,2,71.14,71.24,70.78,71,210
20121201|2012-07-02 07:30,2,71.03,71.16,70.84,70.88,211
20121201|2012-07-02 08:00,2,70.95,71.4,70.95,71.29,295
20121201|2012-07-02 08:30,2,71.37,71.37,70.96,71.14,411
20121201|2012-07-02 09:00,2,71.09,71.2,70.83,70.9,584
20121201|2012-07-02 09:30,2,70.94,71.25,69.97,71.06,2210
20121201|2012-07-02 10:00,2,71.05,71.48,71.05,71.28,657
20121201|2012-07-02 10:30,2,71.26,71.9,71.24,71.82,838
20121201|2012-07-02 11:00,2,71.81,71.82,71.32,71.47,473
20121201|2012-07-02 11:30,2,71.46,71.7,71.37,71.7,332
20121201|2012-07-02 12:00,2,71.69,71.9,71.69,71.82,266
20121201|2012-07-02 12:30,2,71.82,71.82,71.54,71.6,287
20121201|2012-07-02 13:00,2,71.59,72.18,71.55,72.18,1346
20121201|2012-07-02 20:00,3,72.1,72.25,71.6,72.05,195
20121201|2012-07-02 20:30,3,72.03,72.1,71.86,72,85
20121201|2012-07-02 21:00,3,71.98,72,71.95,71.95,62
20121201|2012-07-02 21:30,3,71.98,72.23,71.95,72.2,135
20121201|2012-07-02 22:00,3,72.2,72.24,71.95,72.05,59
20121201|2012-07-02 22:30,3,72.13,72.25,72.13,72.25,16
20121201|2012-07-02 23:00,3,72.25,72.4,72.25,72.33,100
20121201|2012-07-02 23:30,3,72.36,72.43,72.36,72.38,35
20121201|2012-07-03 00:00,3,72.38,72.38,72.21,72.26,17
20121201|2012-07-03 00:30,3,72.21,72.4,72.21,72.39,126
20121201|2012-07-03 01:00,3,72.39,72.39,72.18,72.18,164
20121201|2012-07-03 01:30,3,72.09,72.37,71.99,72.27,117
20121201|2012-07-03 02:00,3,72.16,72.16,72.1,72.12,20
20121201|2012-07-03 02:30,3,72.13,72.15,72.11,72.11,15
20121201|2012-07-03 03:00,3,72.11,72.23,72.1,72.19,51
20121201|2012-07-03 03:30,3,72.19,72.23,72.19,72.23,7
20121201|2012-07-03 04:00,3,72.26,72.35,72.25,72.27,27
20121201|2012-07-03 04:30,3,72.32,72.45,72.32,72.45,85
20121201|2012-07-03 05:00,3,72.44,72.59,72.44,72.49,143
20121201|2012-07-03 05:30,3,72.49,72.5,72.28,72.3,20
20121201|2012-07-03 06:00,3,72.3,72.45,72.3,72.45,14
20121201|2012-07-03 06:30,3,72.44,72.5,72.44,72.44,34
20121201|2012-07-03 07:00,3,72.4,72.4,71.65,71.7,262
20121201|2012-07-03 07:30,3,71.75,72,71.49,71.66,438
20121201|2012-07-03 08:00,3,71.65,71.68,71,71.55,513
20121201|2012-07-03 08:30,3,71.58,72.4,71.58,72.31,456
20121201|2012-07-03 09:00,3,72.26,72.39,72.05,72.21,471
20121201|2012-07-03 09:30,3,72.26,72.43,72.04,72.37,660
20121201|2012-07-03 10:00,3,72.37,72.46,72.34,72.36,385
20121201|2012-07-03 10:30,3,72.41,72.45,72.07,72.21,366
20121201|2012-07-03 11:00,3,72.21,72.26,71.6,72.02,388
20121201|2012-07-03 11:30,3,72.05,72.29,71.91,72.11,305
20121201|2012-07-03 12:00,3,72.15,72.38,72.13,72.27,211
20121201|2012-07-03 12:30,3,72.27,72.56,72.27,72.48,519
20121201|2012-07-03 13:00,3,72.48,72.65,72.24,72.45,813
20121201|2012-07-04 20:00,5,72.11,72.51,71.83,72.49,217
20121201|2012-07-04 20:30,5,72.49,72.55,72.25,72.35,85
20121201|2012-07-04 21:00,5,72.27,72.47,72.11,72.35,114
20121201|2012-07-04 21:30,5,72.31,72.48,72.3,72.3,53
20121201|2012-07-04 22:00,5,72.35,72.49,72.25,72.25,63
20121201|2012-07-04 22:30,5,72.25,72.25,72.25,72.25,2
20121201|2012-07-04 23:00,5,72.25,72.3,72.25,72.25,8
20121201|2012-07-04 23:30,5,72.24,72.24,72.24,72.24,1
20121201|2012-07-05 00:00,5,72.26,72.28,72.2,72.24,30
20121201|2012-07-05 00:30,5,72.3,72.4,72.3,72.36,31
20121201|2012-07-05 01:00,5,72.45,72.7,72.42,72.67,119
20121201|2012-07-05 01:30,5,72.59,72.73,72.59,72.72,137
20121201|2012-07-05 02:00,5,72.7,72.75,72.61,72.61,28
20121201|2012-07-05 02:30,5,72.6,72.62,72.28,72.28,77
20121201|2012-07-05 03:00,5,72.31,72.55,72.31,72.46,11
20121201|2012-07-05 03:30,5,72.5,72.5,72.47,72.47,11
20121201|2012-07-05 04:00,5,72.47,72.5,72.45,72.5,18
20121201|2012-07-05 04:30,5,72.59,72.59,72.25,72.25,61
20121201|2012-07-05 05:00,5,72.3,72.3,72.3,72.3,17
20121201|2012-07-05 05:30,5,72.34,72.34,72.21,72.22,79
20121201|2012-07-05 06:00,5,72.25,72.29,72.12,72.29,147
20121201|2012-07-05 06:30,5,72.29,72.34,71.56,71.6,292
20121201|2012-07-05 07:00,5,71.65,72.03,71.58,71.81,294
20121201|2012-07-05 07:30,5,71.76,71.82,71.6,71.82,188
20121201|2012-07-05 08:00,5,71.85,72,71.6,71.65,260
20121201|2012-07-05 08:30,5,71.65,71.73,71.31,71.55,496
20121201|2012-07-05 09:00,5,71.55,71.55,70.31,70.74,1152
20121201|2012-07-05 09:30,5,70.78,71.54,70.44,71.3,1382
20121201|2012-07-05 10:00,5,71.3,71.94,70.96,71.45,731
20121201|2012-07-05 10:30,5,71.38,71.63,71.25,71.6,303
20121201|2012-07-05 11:00,5,71.5,71.63,70.78,70.82,550
20121201|2012-07-05 11:30,5,70.82,71.11,70.76,71,464
20121201|2012-07-05 12:00,5,70.98,71.12,70.81,71.11,173
20121201|2012-07-05 12:30,5,71.05,71.19,70.87,70.94,266
20121201|2012-07-05 13:00,5,70.92,70.92,70.35,70.72,1103
20121201|2012-07-05 20:00,6,71,71.88,71,71.2,500
20121201|2012-07-05 20:30,6,71.19,71.22,70.81,70.93,29
20121201|2012-07-05 21:00,6,70.93,70.95,70.86,70.86,15
20121201|2012-07-05 21:30,6,70.87,71,70.87,71,26
20121201|2012-07-05 22:00,6,70.78,70.91,70.78,70.91,5
20121201|2012-07-05 22:30,6,70.91,70.91,70.9,70.91,7
20121201|2012-07-05 23:00,6,70.94,70.97,70.81,70.81,6
20121201|2012-07-05 23:30,6,70.81,70.81,70.81,70.81,2
20121201|2012-07-06 00:00,6,70.75,70.88,70.75,70.84,6
20121201|2012-07-06 00:30,6,70.84,71.16,70.84,71.04,53
20121201|2012-07-06 01:00,6,71,71.2,71,71.19,31
20121201|2012-07-06 01:30,6,71.2,71.29,71.06,71.11,46
20121201|2012-07-06 02:00,6,71,71.19,70.85,71.12,26
20121201|2012-07-06 02:30,6,71.06,71.06,71,71,4
20121201|2012-07-06 03:00,6,71.06,71.1,71.06,71.1,2
20121201|2012-07-06 03:30,6,71.1,71.1,70.95,70.95,7
20121201|2012-07-06 04:30,6,70.81,70.81,70.35,70.52,307
20121201|2012-07-06 05:00,6,70.57,70.58,70.35,70.45,114
20121201|2012-07-06 05:30,6,70.5,70.58,70.35,70.35,69
20121201|2012-07-06 06:00,6,70.35,70.75,70.35,70.65,51
20121201|2012-07-06 06:30,6,70.68,70.81,70.57,70.59,33
20121201|2012-07-06 07:00,6,70.6,70.62,70.5,70.52,56
20121201|2012-07-06 07:30,6,70.52,70.57,70.03,70.2,486
20121201|2012-07-06 08:00,6,70.26,70.66,70.16,70.51,179
20121201|2012-07-06 08:30,6,70.51,70.66,70.5,70.51,146
20121201|2012-07-06 09:00,6,70.56,70.6,70.08,70.42,470
20121201|2012-07-06 09:30,6,70.43,70.45,70.2,70.29,359
20121201|2012-07-06 10:00,6,70.29,70.66,70.28,70.5,630
20121201|2012-07-06 10:30,6,70.5,70.98,70.3,70.76,539
20121201|2012-07-06 11:00,6,70.83,71.25,70.73,71.14,374
20121201|2012-07-06 11:30,6,71.06,71.14,70.4,70.52,516
20121201|2012-07-06 12:00,6,70.56,70.89,70.4,70.78,158
20121201|2012-07-06 12:30,6,70.8,70.94,70.5,70.52,317
20121201|2012-07-06 13:00,6,70.58,71.08,70.45,70.65,1135
20121201|2012-07-08 20:00,9,71.2,71.25,70.56,71,61
20121201|2012-07-08 20:30,9,71,71.06,70.91,71.06,8
20121201|2012-07-08 21:00,9,70.95,71.1,70.9,70.9,14
20121201|2012-07-08 21:30,9,70.93,71.02,70.82,71.02,10
20121201|2012-07-08 22:00,9,70.95,71.16,70.95,70.97,13
20121201|2012-07-08 22:30,9,70.95,70.95,70.92,70.92,2
20121201|2012-07-08 23:00,9,70.98,70.98,70.98,70.98,2
20121201|2012-07-09 00:00,9,71.1,71.1,70.91,70.92,8
20121201|2012-07-09 00:30,9,71.01,71.71,71.01,71.57,324
20121201|2012-07-09 01:00,9,71.56,71.61,71.32,71.32,69
20121201|2012-07-09 01:30,9,71.3,71.44,71.3,71.31,62
20121201|2012-07-09 02:00,9,71.39,71.44,71.31,71.36,23
20121201|2012-07-09 02:30,9,71.36,71.36,71.32,71.32,16
20121201|2012-07-09 03:00,9,71.21,71.21,71.11,71.2,18
20121201|2012-07-09 03:30,9,71.2,71.23,71.12,71.22,14
20121201|2012-07-09 04:00,9,71.23,71.31,71.18,71.25,106
20121201|2012-07-09 04:30,9,71.25,71.29,71.21,71.25,38
20121201|2012-07-09 05:00,9,71.21,71.29,71.21,71.24,33
20121201|2012-07-09 05:30,9,71.29,71.37,71.24,71.37,52
20121201|2012-07-09 06:00,9,71.34,71.46,71.21,71.21,48
20121201|2012-07-09 06:30,9,71.21,71.23,71.1,71.12,75
20121201|2012-07-09 07:00,9,71.22,71.41,71.21,71.33,53
20121201|2012-07-09 07:30,9,71.4,71.4,71.29,71.32,123
20121201|2012-07-09 08:00,9,71.33,72.6,71.33,71.87,994
20121201|2012-07-09 08:30,9,72.04,72.05,71.76,71.84,220
20121201|2012-07-09 09:00,9,71.84,72,71.71,71.71,306
20121201|2012-07-09 09:30,9,71.73,71.87,70.75,71.61,1464
20121201|2012-07-09 10:00,9,71.66,71.74,71.23,71.41,392
20121201|2012-07-09 10:30,9,71.43,71.55,70.86,70.9,389
20121201|2012-07-09 11:00,9,70.94,71.15,70.83,70.94,319
20121201|2012-07-09 11:30,9,70.94,71.08,70.62,70.67,752
20121201|2012-07-09 12:00,9,70.67,70.74,70.35,70.62,1172
20121201|2012-07-09 12:30,9,70.63,71.16,70.6,70.91,238
20121201|2012-07-09 13:00,9,70.9,71.06,70.53,70.76,863
20121201|2012-07-09 20:00,10,71,71.54,70.8,71.54,308
20121201|2012-07-09 20:30,10,71.54,71.9,71.54,71.7,231
20121201|2012-07-09 21:00,10,71.7,71.8,71.55,71.62,84
20121201|2012-07-09 21:30,10,71.71,71.71,71.38,71.5,27
20121201|2012-07-09 22:00,10,71.42,71.5,71.22,71.5,29
20121201|2012-07-09 22:30,10,71.4,71.59,71.4,71.44,9
20121201|2012-07-09 23:00,10,71.59,71.79,71.52,71.56,6
20121201|2012-07-10 00:00,10,71.4,71.4,71.3,71.32,9
20121201|2012-07-10 00:30,10,71.34,71.8,71.34,71.74,164
20121201|2012-07-10 01:00,10,71.75,71.75,71.45,71.45,35
20121201|2012-07-10 01:30,10,71.33,71.44,71.22,71.3,38
20121201|2012-07-10 02:00,10,71.26,71.32,71.2,71.21,33
20121201|2012-07-10 02:30,10,71.2,71.21,71.05,71.05,25
20121201|2012-07-10 03:00,10,71.02,71.14,70.83,70.95,46
20121201|2012-07-10 03:30,10,70.94,71.2,70.94,71.12,60
20121201|2012-07-10 04:00,10,71.12,71.12,70.95,70.99,31
20121201|2012-07-10 04:30,10,71,71.14,70.99,71.14,42
20121201|2012-07-10 05:00,10,71.1,71.14,71.09,71.14,11
20121201|2012-07-10 05:30,10,71.14,71.22,71.13,71.21,20
20121201|2012-07-10 06:00,10,71.26,71.29,71.26,71.27,8
20121201|2012-07-10 06:30,10,71.21,71.35,71.21,71.25,44
20121201|2012-07-10 07:00,10,71.24,71.54,71.05,71.14,104
20121201|2012-07-10 07:30,10,71.14,71.71,70.94,71.35,344
20121201|2012-07-10 08:00,10,71.43,71.6,71.26,71.5,263
20121201|2012-07-10 08:30,10,71.59,71.59,71.28,71.35,317
20121201|2012-07-10 09:00,10,71.35,71.47,71.1,71.19,432
20121201|2012-07-10 09:30,10,71.27,71.27,70.72,70.97,801
20121201|2012-07-10 10:00,10,70.97,71.03,70.7,70.94,527
20121201|2012-07-10 10:30,10,70.93,71.06,70.91,71,238
20121201|2012-07-10 11:00,10,71,71.02,70.75,70.87,213
20121201|2012-07-10 11:30,10,70.86,70.87,70.57,70.66,521
20121201|2012-07-10 12:00,10,70.68,71,70.63,70.75,401
20121201|2012-07-10 12:30,10,70.76,71,70.75,70.93,240
20121201|2012-07-10 13:00,10,70.94,71.3,70.65,70.73,1780
20121201|2012-07-10 20:00,11,70.9,71.09,70.79,71.02,129
20121201|2012-07-10 20:30,11,70.99,71.25,70.99,71.2,36
20121201|2012-07-10 21:00,11,71.2,71.37,71.12,71.33,90
20121201|2012-07-10 21:30,11,71.33,71.34,71.12,71.19,17
20121201|2012-07-10 22:00,11,71.18,71.35,71.1,71.2,39
20121201|2012-07-10 22:30,11,71.17,71.21,71.11,71.11,6
20121201|2012-07-10 23:00,11,71.1,71.1,71.03,71.04,22
20121201|2012-07-10 23:30,11,71.06,71.1,71.06,71.1,6
20121201|2012-07-11 00:00,11,71.04,71.08,70.93,71.08,13
20121201|2012-07-11 00:30,11,71.16,71.46,70.71,70.9,216
20121201|2012-07-11 01:00,11,70.85,70.85,70.57,70.81,79
20121201|2012-07-11 01:30,11,70.9,70.9,70.7,70.82,17
20121201|2012-07-11 02:00,11,70.84,71.02,70.7,71.02,37
20121201|2012-07-11 02:30,11,70.94,71,70.75,70.95,22
20121201|2012-07-11 03:00,11,71.03,71.25,70.93,71.25,53
20121201|2012-07-11 03:30,11,71.25,71.53,71.25,71.38,124
20121201|2012-07-11 04:00,11,71.5,71.73,71.41,71.42,215
20121201|2012-07-11 04:30,11,71.42,71.73,71.3,71.3,195
20121201|2012-07-11 05:00,11,71.3,71.46,71.25,71.3,111
20121201|2012-07-11 05:30,11,71.35,71.66,71.3,71.3,91
20121201|2012-07-11 06:00,11,71.48,71.53,71.48,71.48,5
20121201|2012-07-11 06:30,11,71.61,71.62,71.56,71.56,77
20121201|2012-07-11 07:00,11,71.56,71.6,71.02,71.08,150
20121201|2012-07-11 07:30,11,71.02,72.45,70.97,72.01,2451
20121201|2012-07-11 08:00,11,72.05,72.27,71.25,71.36,740
20121201|2012-07-11 08:30,11,71.4,71.4,70.76,71.2,1102
20121201|2012-07-11 09:00,11,71.15,71.67,71.13,71.55,381
20121201|2012-07-11 09:30,11,71.53,71.73,70.93,71.1,870
20121201|2012-07-11 10:00,11,71.07,71.18,70.75,71.08,1158
20121201|2012-07-11 10:30,11,71.12,71.88,71.12,71.6,918
20121201|2012-07-11 11:00,11,71.54,71.54,71.04,71.17,393
20121201|2012-07-11 11:30,11,71.18,71.2,70.85,70.88,329
20121201|2012-07-11 12:00,11,70.86,71.17,70.62,71.04,861
20121201|2012-07-11 12:30,11,71.05,71.05,70.58,70.6,892
20121201|2012-07-11 13:00,11,70.62,71.36,70.28,71.02,2164
20121201|2012-07-11 20:00,12,71.15,71.25,70.7,71.14,54
20121201|2012-07-11 20:30,12,71.01,71.05,70.89,70.9,13
20121201|2012-07-11 21:00,12,70.92,70.93,70.92,70.93,3
20121201|2012-07-11 21:30,12,70.9,71.15,70.9,71.15,9
20121201|2012-07-11 22:00,12,71.15,71.25,71.01,71.13,63
20121201|2012-07-11 22:30,12,71.18,71.23,71.15,71.15,11
20121201|2012-07-11 23:00,12,71.15,71.27,71.12,71.13,12
20121201|2012-07-12 00:00,12,71.23,71.26,71.12,71.19,14
20121201|2012-07-12 00:30,12,71.19,71.24,71.13,71.15,35
20121201|2012-07-12 01:00,12,71.15,71.23,71.15,71.15,18
20121201|2012-07-12 01:30,12,71.24,71.4,71.24,71.25,105
20121201|2012-07-12 02:00,12,71.25,71.27,71.1,71.1,55
20121201|2012-07-12 02:30,12,71.05,71.05,70.6,70.6,114
20121201|2012-07-12 03:00,12,70.6,70.88,70.6,70.88,40
20121201|2012-07-12 03:30,12,70.81,70.93,70.8,70.93,16
20121201|2012-07-12 04:00,12,70.9,70.93,70.85,70.85,49
20121201|2012-07-12 04:30,12,70.85,70.85,70.66,70.74,29
20121201|2012-07-12 05:00,12,70.69,70.7,70.52,70.55,78
20121201|2012-07-12 05:30,12,70.52,70.68,70.52,70.68,58
20121201|2012-07-12 06:00,12,70.68,70.68,70.55,70.55,51
20121201|2012-07-12 06:30,12,70.65,70.75,70.6,70.68,44
20121201|2012-07-12 07:00,12,70.75,70.78,70.6,70.66,70
20121201|2012-07-12 07:30,12,70.67,70.72,70.33,70.62,270
20121201|2012-07-12 08:00,12,70.53,70.78,70.16,70.18,873
20121201|2012-07-12 08:30,12,70.16,70.24,69.83,69.96,1450
20121201|2012-07-12 09:00,12,69.96,70.47,69.95,70.3,239
20121201|2012-07-12 09:30,12,70.26,70.5,69.83,69.89,1606
20121201|2012-07-12 10:00,12,69.9,70.03,69.82,69.92,1124
20121201|2012-07-12 10:30,12,69.87,70.1,69.86,70,481
20121201|2012-07-12 11:00,12,69.96,70.09,69.9,69.97,337
20121201|2012-07-12 11:30,12,70,70.28,70,70.2,503
20121201|2012-07-12 12:00,12,70.19,70.19,69.92,70.05,384
20121201|2012-07-12 12:30,12,70.02,70.05,69.85,69.94,577
20121201|2012-07-12 13:00,12,69.95,70.18,69.66,70,2178
20121201|2012-07-12 20:00,13,70.2,70.45,70.18,70.2,178
20121201|2012-07-12 20:30,13,70.2,70.6,70.2,70.55,92
20121201|2012-07-12 21:00,13,70.47,70.5,70.45,70.45,7
20121201|2012-07-12 21:30,13,70.45,70.55,70.3,70.5,34
20121201|2012-07-12 22:00,13,70.44,70.62,70.44,70.6,87
20121201|2012-07-12 22:30,13,70.64,70.75,70.64,70.75,29
20121201|2012-07-12 23:00,13,70.74,70.75,70.62,70.69,36
20121201|2012-07-12 23:30,13,70.69,70.7,70.66,70.7,5
20121201|2012-07-13 00:00,13,70.7,70.7,70.5,70.69,19
20121201|2012-07-13 00:30,13,70.64,70.68,70.52,70.52,10
20121201|2012-07-13 01:00,13,70.52,70.66,70.51,70.65,18
20121201|2012-07-13 01:30,13,70.63,70.67,70.54,70.63,45
20121201|2012-07-13 02:00,13,70.61,70.65,70.51,70.56,19
20121201|2012-07-13 02:30,13,70.56,70.63,70.56,70.63,8
20121201|2012-07-13 03:00,13,70.58,70.63,70.52,70.62,34
20121201|2012-07-13 03:30,13,70.63,70.75,70.61,70.72,109
20121201|2012-07-13 04:00,13,70.65,70.75,70.6,70.71,49
20121201|2012-07-13 04:30,13,70.7,70.76,70.67,70.76,61
20121201|2012-07-13 05:00,13,70.76,71,70.73,70.84,212
20121201|2012-07-13 05:30,13,70.84,70.98,70.84,70.95,83
20121201|2012-07-13 06:00,13,70.96,72.15,70.96,72.09,1604
20121201|2012-07-13 06:30,13,72.11,72.55,71.9,72.01,1045
20121201|2012-07-13 07:00,13,72.08,72.3,71.71,71.72,584
20121201|2012-07-13 07:30,13,71.72,72.38,71.71,72.31,1170
20121201|2012-07-13 08:00,13,72.33,72.45,72,72.14,1015
20121201|2012-07-13 08:30,13,72.13,72.33,72.07,72.23,933
20121201|2012-07-13 09:00,13,72.25,72.3,71.71,72.2,627
20121201|2012-07-13 09:30,13,72.2,72.3,71.76,71.92,1448
20121201|2012-07-13 10:00,13,71.86,72.2,71.77,72.15,686
20121201|2012-07-13 10:30,13,72.17,72.63,72.05,72.47,2080
20121201|2012-07-13 11:00,13,72.48,72.55,72.21,72.5,373
20121201|2012-07-13 11:30,13,72.49,72.76,72.47,72.56,1084
20121201|2012-07-13 12:00,13,72.49,72.6,71.95,72.29,422
20121201|2012-07-13 12:30,13,72.28,72.41,72.16,72.35,344
20121201|2012-07-13 13:00,13,72.3,72.73,72.17,72.55,1922
20121201|2012-07-15 20:00,16,72.5,73.1,72.3,72.92,959
20121201|2012-07-15 20:30,16,72.94,73.2,72.9,73.02,419
20121201|2012-07-15 21:00,16,72.97,73.11,72.91,72.91,62
20121201|2012-07-15 21:30,16,72.95,72.95,72.65,72.65,149
20121201|2012-07-15 22:00,16,72.65,72.73,72.55,72.67,66
20121201|2012-07-15 22:30,16,72.61,72.66,72.6,72.65,27
20121201|2012-07-15 23:00,16,72.62,72.69,72.62,72.66,11
20121201|2012-07-15 23:30,16,72.67,72.67,72.53,72.58,77
20121201|2012-07-16 00:00,16,72.6,72.6,72.52,72.57,17
20121201|2012-07-16 00:30,16,72.63,72.89,72.6,72.89,28
20121201|2012-07-16 01:00,16,72.89,72.89,72.71,72.72,23
20121201|2012-07-16 01:30,16,72.72,72.8,72.69,72.69,63
20121201|2012-07-16 02:00,16,72.69,72.7,72.1,72.36,189
20121201|2012-07-16 02:30,16,72.35,72.73,72.25,72.73,47
20121201|2012-07-16 03:00,16,72.65,72.86,72.65,72.7,39
20121201|2012-07-16 03:30,16,72.77,73.05,72.75,72.84,61
20121201|2012-07-16 04:00,16,72.83,73.05,72.82,73.01,35
20121201|2012-07-16 04:30,16,73.02,73.13,72.91,72.91,112
20121201|2012-07-16 05:00,16,72.91,72.91,72.6,72.6,57
20121201|2012-07-16 05:30,16,72.6,72.97,72.6,72.86,47
20121201|2012-07-16 06:00,16,72.78,72.88,72.7,72.71,39
20121201|2012-07-16 06:30,16,72.73,72.74,72.47,72.63,81
20121201|2012-07-16 07:00,16,72.65,73,72.23,72.23,271
20121201|2012-07-16 07:30,16,72.25,72.72,72.25,72.42,157
20121201|2012-07-16 08:00,16,72.43,72.6,72.38,72.42,81
20121201|2012-07-16 08:30,16,72.48,72.69,72.41,72.45,249
20121201|2012-07-16 09:00,16,72.47,72.72,72.24,72.46,358
20121201|2012-07-16 09:30,16,72.45,73.29,72.37,72.91,1309
20121201|2012-07-16 10:00,16,72.89,73.02,72.47,72.7,664
20121201|2012-07-16 10:30,16,72.75,72.94,72.56,72.61,348
20121201|2012-07-16 11:00,16,72.61,72.83,72.59,72.82,332
20121201|2012-07-16 11:30,16,72.83,72.99,72.67,72.9,213
20121201|2012-07-16 12:00,16,72.97,73.2,72.51,72.69,825
20121201|2012-07-16 12:30,16,72.63,73.1,72.55,73,470
20121201|2012-07-16 13:00,16,73.01,73.4,73,73.11,1470
20121201|2012-07-16 20:00,17,73.3,73.4,72.8,72.88,251
20121201|2012-07-16 20:30,17,72.88,72.97,72.67,72.7,179
20121201|2012-07-16 21:00,17,72.7,72.75,72.66,72.66,40
20121201|2012-07-16 21:30,17,72.81,72.81,72.74,72.74,11
20121201|2012-07-16 22:00,17,72.71,72.77,72.67,72.7,36
20121201|2012-07-16 22:30,17,72.67,72.75,72.67,72.75,4
20121201|2012-07-16 23:00,17,72.79,72.79,72.7,72.7,5
20121201|2012-07-16 23:30,17,72.72,72.72,72.66,72.66,24
20121201|2012-07-17 00:00,17,72.68,72.68,72.66,72.68,11
20121201|2012-07-17 00:30,17,72.66,72.67,72.25,72.35,481
20121201|2012-07-17 01:00,17,72.32,72.32,71.96,71.96,367
20121201|2012-07-17 01:30,17,71.96,72.24,71.72,71.83,290
20121201|2012-07-17 02:00,17,71.83,72.04,71.71,72,133
20121201|2012-07-17 02:30,17,72.04,72.19,72.03,72.19,74
20121201|2012-07-17 03:00,17,72.1,72.35,72.1,72.25,46
20121201|2012-07-17 03:30,17,72.25,72.3,72.1,72.1,63
20121201|2012-07-17 04:00,17,72.1,72.33,72.08,72.33,56
20121201|2012-07-17 04:30,17,72.35,72.37,72.07,72.07,44
20121201|2012-07-17 05:00,17,72.08,72.08,71.82,71.83,200
20121201|2012-07-17 05:30,17,71.9,71.97,71.82,71.83,40
20121201|2012-07-17 06:00,17,71.83,72.13,71.82,72.08,136
20121201|2012-07-17 06:30,17,72.1,72.25,72.01,72.14,95
20121201|2012-07-17 07:00,17,72.16,72.2,71.94,71.95,149
20121201|2012-07-17 07:30,17,71.96,72.03,71.85,71.87,267
20121201|2012-07-17 08:00,17,71.85,72.05,71.73,71.88,332
20121201|2012-07-17 08:30,17,71.88,72.36,71.86,71.99,363
20121201|2012-07-17 09:00,17,71.97,72.23,71.78,71.91,422
20121201|2012-07-17 09:30,17,71.99,72.13,70.96,71.17,3620
20121201|2012-07-17 10:00,17,71.21,71.23,70.79,70.97,1608
20121201|2012-07-17 10:30,17,70.96,71.49,70.91,71.25,927
20121201|2012-07-17 11:00,17,71.22,71.5,71.14,71.17,565
20121201|2012-07-17 11:30,17,71.17,71.4,71.15,71.18,473
20121201|2012-07-17 12:00,17,71.2,71.34,71.16,71.33,457
20121201|2012-07-17 12:30,17,71.34,71.37,70.94,71.2,564
20121201|2012-07-17 13:00,17,71.18,71.46,70.86,70.88,1916
20121201|2012-07-17 20:00,18,71.05,71.05,70.69,70.7,389
20121201|2012-07-17 20:30,18,70.69,70.79,70.45,70.63,424
20121201|2012-07-17 21:00,18,70.67,70.9,70.65,70.8,59
20121201|2012-07-17 21:30,18,70.8,71.25,70.8,71.22,238
20121201|2012-07-17 22:00,18,71.11,71.29,71.11,71.24,32
20121201|2012-07-17 22:30,18,71.24,71.25,71.16,71.16,29
20121201|2012-07-17 23:00,18,71.2,71.29,71.2,71.22,27
20121201|2012-07-17 23:30,18,71.21,71.28,71.21,71.26,24
20121201|2012-07-18 00:00,18,71.27,71.28,71.2,71.2,38
20121201|2012-07-18 00:30,18,71.2,71.47,71.18,71.38,99
20121201|2012-07-18 01:00,18,71.32,71.47,71.25,71.46,67
20121201|2012-07-18 01:30,18,71.4,71.7,71.31,71.7,117
20121201|2012-07-18 02:00,18,71.66,71.7,71.6,71.63,58
20121201|2012-07-18 02:30,18,71.64,71.88,71.64,71.82,120
20121201|2012-07-18 03:00,18,71.86,71.87,71.75,71.79,85
20121201|2012-07-18 03:30,18,71.82,71.88,71.8,71.83,41
20121201|2012-07-18 04:00,18,71.85,71.85,71.51,71.65,98
20121201|2012-07-18 04:30,18,71.7,71.75,71.66,71.72,17
20121201|2012-07-18 05:00,18,71.66,71.7,71.39,71.55,81
20121201|2012-07-18 05:30,18,71.55,71.63,71.46,71.49,29
20121201|2012-07-18 06:00,18,71.5,71.75,71.43,71.75,78
20121201|2012-07-18 06:30,18,71.78,71.85,71.44,71.71,163
20121201|2012-07-18 07:00,18,71.72,71.76,71.48,71.63,158
20121201|2012-07-18 07:30,18,71.6,71.7,71.54,71.68,114
20121201|2012-07-18 08:00,18,71.68,71.95,71.58,71.85,332
20121201|2012-07-18 08:30,18,71.86,72.39,71.85,72.21,1082
20121201|2012-07-18 09:00,18,72.23,72.37,71.81,71.91,615
20121201|2012-07-18 09:30,18,71.92,72.73,71.71,72.54,1651
20121201|2012-07-18 10:00,18,72.61,72.92,72.11,72.25,1271
20121201|2012-07-18 10:30,18,72.24,72.35,71.71,71.81,537
20121201|2012-07-18 11:00,18,71.78,72.26,71.71,72.17,426
20121201|2012-07-18 11:30,18,72.16,72.6,71.94,72.1,942
20121201|2012-07-18 12:00,18,72.06,72.38,72.02,72.11,322
20121201|2012-07-18 12:30,18,72.11,72.4,72.03,72.05,353
20121201|2012-07-18 13:00,18,72.04,72.37,71.77,71.97,1270
20121201|2012-07-18 20:00,19,71.93,72.19,71.87,71.93,147
20121201|2012-07-18 20:30,19,71.84,72,71.84,71.9,32
20121201|2012-07-18 21:00,19,71.87,71.9,71.84,71.86,39
20121201|2012-07-18 21:30,19,71.86,71.91,71.84,71.85,47
20121201|2012-07-18 22:00,19,71.85,71.89,71.84,71.87,55
20121201|2012-07-18 22:30,19,71.87,71.87,71.86,71.86,3
20121201|2012-07-18 23:00,19,71.86,71.87,71.84,71.87,7
20121201|2012-07-18 23:30,19,71.87,71.87,71.77,71.77,21
20121201|2012-07-19 00:00,19,71.83,72.21,71.83,72.03,30
20121201|2012-07-19 00:30,19,72.03,72.18,72.03,72.1,10
20121201|2012-07-19 01:00,19,72.13,72.17,72.03,72.03,15
20121201|2012-07-19 01:30,19,72.04,72.25,72,72.25,77
20121201|2012-07-19 02:00,19,72.26,72.66,72.23,72.63,128
20121201|2012-07-19 02:30,19,72.63,72.66,72.36,72.36,79
20121201|2012-07-19 03:00,19,72.35,72.35,72.08,72.25,23
20121201|2012-07-19 03:30,19,72.27,72.47,72.25,72.47,12
20121201|2012-07-19 04:00,19,72.45,72.6,72.45,72.5,39
20121201|2012-07-19 04:30,19,72.46,72.49,72.4,72.47,20
20121201|2012-07-19 05:00,19,72.47,72.66,72.47,72.66,61
20121201|2012-07-19 05:30,19,72.62,72.66,72.57,72.57,13
20121201|2012-07-19 06:00,19,72.54,72.66,72.51,72.65,19
20121201|2012-07-19 06:30,19,72.65,72.66,72.55,72.65,106
20121201|2012-07-19 07:00,19,72.65,72.86,72.57,72.84,328
20121201|2012-07-19 07:30,19,72.87,72.96,72.58,72.86,305
20121201|2012-07-19 08:00,19,72.86,72.95,72.68,72.81,256
20121201|2012-07-19 08:30,19,72.81,73.15,72.7,73.09,798
20121201|2012-07-19 09:00,19,73.05,73.21,72.81,72.81,434
20121201|2012-07-19 09:30,19,72.8,72.99,72.15,72.22,1291
20121201|2012-07-19 10:00,19,72.23,72.33,71.94,72.02,1089
20121201|2012-07-19 10:30,19,72.03,72.2,71.89,72.2,568
20121201|2012-07-19 11:00,19,72.19,72.59,71.94,72.4,512
20121201|2012-07-19 11:30,19,72.37,72.44,72.26,72.42,298
20121201|2012-07-19 12:00,19,72.4,72.77,72.31,72.36,531
20121201|2012-07-19 12:30,19,72.33,72.52,72.18,72.39,316
20121201|2012-07-19 13:00,19,72.39,72.84,72.32,72.79,959
20121201|2012-07-19 20:00,20,72.51,73.12,72.36,73.1,300
20121201|2012-07-19 20:30,20,73.04,73.12,72.82,72.94,61
20121201|2012-07-19 21:00,20,72.95,73.1,72.95,73.1,47
20121201|2012-07-19 21:30,20,73.1,73.1,72.74,72.89,53
20121201|2012-07-19 22:00,20,72.85,72.85,72.49,72.6,108
20121201|2012-07-19 22:30,20,72.5,72.6,72.39,72.39,29
20121201|2012-07-19 23:00,20,72.51,72.51,72.41,72.41,3
20121201|2012-07-19 23:30,20,72.51,72.51,72.45,72.45,5
20121201|2012-07-20 00:00,20,72.54,72.6,72.5,72.6,17
20121201|2012-07-20 00:30,20,72.6,72.71,72.39,72.44,77
20121201|2012-07-20 01:00,20,72.41,72.41,72.21,72.21,36
20121201|2012-07-20 01:30,20,72.2,72.28,72.1,72.1,179
20121201|2012-07-20 02:00,20,72.18,72.51,72.08,72.5,56
20121201|2012-07-20 02:30,20,72.5,72.75,72.5,72.62,26
20121201|2012-07-20 03:00,20,72.65,72.74,72.45,72.73,31
20121201|2012-07-20 03:30,20,72.71,72.71,72.55,72.6,21
20121201|2012-07-20 04:00,20,72.58,72.6,72.36,72.4,33
20121201|2012-07-20 04:30,20,72.4,72.58,72.32,72.37,32
20121201|2012-07-20 05:00,20,72.37,72.53,72.35,72.45,17
20121201|2012-07-20 05:30,20,72.58,72.58,72.36,72.43,16
20121201|2012-07-20 06:00,20,72.55,72.58,72.49,72.57,5
20121201|2012-07-20 06:30,20,72.56,72.57,72.42,72.49,29
20121201|2012-07-20 07:00,20,72.54,72.66,72.5,72.58,29
20121201|2012-07-20 07:30,20,72.56,72.86,72.55,72.8,36
20121201|2012-07-20 08:00,20,72.8,72.9,72.64,72.71,110
20121201|2012-07-20 08:30,20,72.71,72.82,72.28,72.4,459
20121201|2012-07-20 09:00,20,72.44,72.86,72.08,72.5,657
20121201|2012-07-20 09:30,20,72.47,72.85,72.41,72.65,774
20121201|2012-07-20 10:00,20,72.64,72.65,72.37,72.54,716
20121201|2012-07-20 10:30,20,72.54,72.62,72.5,72.5,298
20121201|2012-07-20 11:00,20,72.5,72.52,72.42,72.48,312
20121201|2012-07-20 11:30,20,72.45,72.55,72.39,72.5,211
20121201|2012-07-20 12:00,20,72.5,72.52,72.36,72.52,279
20121201|2012-07-20 12:30,20,72.57,72.85,72.45,72.62,392
20121201|2012-07-20 13:00,20,72.63,73.29,72.44,73.23,1165
20121201|2012-07-22 20:00,23,72.9,72.9,72.31,72.5,192
20121201|2012-07-22 20:30,23,72.45,72.5,72.3,72.37,89
20121201|2012-07-22 21:00,23,72.36,72.36,72.01,72.15,168
20121201|2012-07-22 21:30,23,72.2,72.2,72.01,72.03,153
20121201|2012-07-22 22:00,23,72.06,72.06,71.94,71.94,69
20121201|2012-07-22 22:30,23,72.04,72.09,71.94,71.94,7
20121201|2012-07-22 23:00,23,72,72.04,71.9,72.04,38
20121201|2012-07-22 23:30,23,72.02,72.07,71.91,72.06,20
20121201|2012-07-23 00:00,23,72.06,72.06,71.93,71.93,32
20121201|2012-07-23 00:30,23,71.95,72.05,71.95,71.96,48
20121201|2012-07-23 01:00,23,71.95,72,71.86,71.99,104
20121201|2012-07-23 01:30,23,71.9,72.07,71.71,72.07,174
20121201|2012-07-23 02:00,23,72.07,72.07,71.78,71.82,57
20121201|2012-07-23 02:30,23,71.83,71.9,71.74,71.74,25
20121201|2012-07-23 03:00,23,71.73,71.8,71.71,71.71,57
20121201|2012-07-23 03:30,23,71.71,71.78,71.69,71.76,123
20121201|2012-07-23 04:00,23,71.75,71.81,71.7,71.8,40
20121201|2012-07-23 04:30,23,71.83,71.89,71.75,71.75,60
20121201|2012-07-23 05:00,23,71.77,71.91,71.7,71.91,80
20121201|2012-07-23 05:30,23,71.88,71.88,71.72,71.79,102
20121201|2012-07-23 06:00,23,71.72,71.81,71.7,71.72,46
20121201|2012-07-23 06:30,23,71.71,71.8,71.6,71.74,189
20121201|2012-07-23 07:00,23,71.74,71.91,71.68,71.75,155
20121201|2012-07-23 07:30,23,71.7,71.81,71.59,71.68,133
20121201|2012-07-23 08:00,23,71.67,71.74,71.6,71.6,116
20121201|2012-07-23 08:30,23,71.6,71.73,71.45,71.7,529
20121201|2012-07-23 09:00,23,71.66,71.73,71.45,71.48,275
20121201|2012-07-23 09:30,23,71.49,72.28,71.21,72.25,2288
20121201|2012-07-23 10:00,23,72.28,72.78,72.21,72.46,1169
20121201|2012-07-23 10:30,23,72.49,72.7,72.43,72.65,396
20121201|2012-07-23 11:00,23,72.69,72.88,72.44,72.68,440
20121201|2012-07-23 11:30,23,72.66,72.81,72.6,72.75,156
20121201|2012-07-23 12:00,23,72.75,72.75,72.4,72.45,181
20121201|2012-07-23 12:30,23,72.4,72.44,72.01,72.13,350
20121201|2012-07-23 13:00,23,72.15,72.44,72,72.44,696
20121201|2012-07-23 20:00,24,71.95,72.69,71.79,72.58,425
20121201|2012-07-23 20:30,24,72.48,72.61,72.23,72.53,78
20121201|2012-07-23 21:00,24,72.5,72.55,72.32,72.32,17
20121201|2012-07-23 21:30,24,72.41,72.55,72.41,72.47,11
20121201|2012-07-23 22:00,24,72.45,72.49,72.3,72.45,53
20121201|2012-07-23 22:30,24,72.49,72.49,72.49,72.49,1
20121201|2012-07-23 23:30,24,72.5,72.59,72.5,72.59,9
20121201|2012-07-24 00:00,24,72.59,72.6,72.5,72.59,9
20121201|2012-07-24 00:30,24,72.57,72.69,72.57,72.63,21
20121201|2012-07-24 01:00,24,72.62,72.62,72.33,72.34,11
20121201|2012-07-24 01:30,24,72.31,72.38,72.07,72.07,57
20121201|2012-07-24 02:00,24,72.14,72.39,72.14,72.3,43
20121201|2012-07-24 02:30,24,72.29,72.41,72.28,72.28,71
20121201|2012-07-24 03:00,24,72.3,72.62,72.3,72.51,37
20121201|2012-07-24 03:30,24,72.6,72.6,72.48,72.52,20
20121201|2012-07-24 04:00,24,72.52,72.52,72.19,72.27,144
20121201|2012-07-24 04:30,24,72.28,72.28,72.2,72.23,20
20121201|2012-07-24 05:00,24,72.25,72.31,72.25,72.31,42
20121201|2012-07-24 05:30,24,72.33,72.36,72.29,72.36,9
20121201|2012-07-24 06:00,24,72.29,72.35,72.24,72.35,30
20121201|2012-07-24 06:30,24,72.35,72.57,72.3,72.47,62
20121201|2012-07-24 07:00,24,72.4,72.4,72.26,72.3,44
20121201|2012-07-24 07:30,24,72.27,72.27,71.97,71.99,122
20121201|2012-07-24 08:00,24,72.05,72.42,72.01,72.35,260
20121201|2012-07-24 08:30,24,72.38,72.56,72.29,72.37,207
20121201|2012-07-24 09:00,24,72.35,72.39,72.09,72.1,241
20121201|2012-07-24 09:30,24,72.13,72.35,72,72.04,839
20121201|2012-07-24 10:00,24,72.08,72.22,72.01,72.13,380
20121201|2012-07-24 10:30,24,72.1,72.18,71.83,71.84,514
20121201|2012-07-24 11:00,24,71.84,71.93,71.5,71.5,1611
20121201|2012-07-24 11:30,24,71.5,71.66,70.55,70.7,3537
20121201|2012-07-24 12:00,24,70.66,70.99,70.6,70.87,872
20121201|2012-07-24 12:30,24,70.94,71.18,70.8,70.89,863
20121201|2012-07-24 13:00,24,70.86,71.59,70.85,71.14,1581
20121201|2012-07-24 20:00,25,71.3,71.67,71.3,71.31,172
20121201|2012-07-24 20:30,25,71.2,71.37,71.2,71.2,39
20121201|2012-07-24 21:00,25,71.2,71.25,71.07,71.14,122
20121201|2012-07-24 21:30,25,71.16,71.55,71.08,71.33,132
20121201|2012-07-24 22:00,25,71.36,71.4,71.29,71.35,20
20121201|2012-07-24 22:30,25,71.39,71.42,71.35,71.36,13
20121201|2012-07-24 23:00,25,71.42,71.5,71.37,71.5,15
20121201|2012-07-25 00:00,25,71.47,71.49,71.4,71.4,29
20121201|2012-07-25 00:30,25,71.4,71.4,71.17,71.25,95
20121201|2012-07-25 01:00,25,71.21,71.26,71.17,71.18,51
20121201|2012-07-25 01:30,25,71.18,71.28,71.01,71.01,254
20121201|2012-07-25 02:00,25,71.01,71.3,70.9,71.04,105
20121201|2012-07-25 02:30,25,71.08,71.09,70.78,71.09,166
20121201|2012-07-25 03:00,25,71.13,71.21,71,71.2,44
20121201|2012-07-25 03:30,25,71.19,71.3,70.95,71.01,61
20121201|2012-07-25 04:00,25,71.01,71.22,70.97,71.17,84
20121201|2012-07-25 04:30,25,71.2,71.52,71.17,71.42,108
20121201|2012-07-25 05:00,25,71.47,71.5,71.42,71.46,14
20121201|2012-07-25 05:30,25,71.47,71.61,71.21,71.24,83
20121201|2012-07-25 06:00,25,71.22,71.44,71.13,71.25,101
20121201|2012-07-25 06:30,25,71.15,71.26,70.94,71.25,149
20121201|2012-07-25 07:00,25,71.24,71.27,71.13,71.25,84
20121201|2012-07-25 07:30,25,71.25,71.61,71.24,71.3,210
20121201|2012-07-25 08:00,25,71.33,71.63,71.17,71.53,340
20121201|2012-07-25 08:30,25,71.52,71.7,71.47,71.6,425
20121201|2012-07-25 09:00,25,71.61,71.61,71.26,71.46,410
20121201|2012-07-25 09:30,25,71.44,71.48,70.72,70.77,1220
20121201|2012-07-25 10:00,25,70.76,70.9,70.56,70.67,859
20121201|2012-07-25 10:30,25,70.65,70.88,70.57,70.6,745
20121201|2012-07-25 11:00,25,70.6,70.64,70,70.15,3438
20121201|2012-07-25 11:30,25,70.15,70.21,69.6,69.82,2633
20121201|2012-07-25 12:00,25,69.77,69.88,69.62,69.63,584
20121201|2012-07-25 12:30,25,69.62,69.78,69.61,69.7,316
20121201|2012-07-25 13:00,25,69.7,69.8,69.4,69.59,2003
20121201|2012-07-25 20:00,26,69.8,70.39,69.7,69.87,527
20121201|2012-07-25 20:30,26,69.95,70.05,69.74,69.86,113
20121201|2012-07-25 21:00,26,69.87,69.87,69.51,69.68,205
20121201|2012-07-25 21:30,26,69.69,70,69.66,69.85,79
20121201|2012-07-25 22:00,26,69.93,69.95,69.76,69.84,37
20121201|2012-07-25 22:30,26,69.83,69.87,69.82,69.87,6
20121201|2012-07-25 23:00,26,69.87,69.95,69.87,69.95,4
20121201|2012-07-25 23:30,26,69.97,70.05,69.96,70,119
20121201|2012-07-26 00:00,26,70.02,70.03,69.99,69.99,26
20121201|2012-07-26 00:30,26,70,70.04,69.98,70.04,70
20121201|2012-07-26 01:00,26,70.03,70.26,69.92,70.11,103
20121201|2012-07-26 01:30,26,70.1,70.26,70.02,70.22,35
20121201|2012-07-26 02:00,26,70.13,70.21,69.99,69.99,29
20121201|2012-07-26 02:30,26,70,70.18,69.98,70.18,24
20121201|2012-07-26 03:00,26,70.17,70.17,70.02,70.03,16
20121201|2012-07-26 03:30,26,70.05,70.21,70.05,70.2,102
20121201|2012-07-26 04:00,26,70.2,70.26,70.05,70.06,146
20121201|2012-07-26 04:30,26,70.06,70.16,70,70.01,44
20121201|2012-07-26 05:00,26,70.01,70.23,70,70.18,102
20121201|2012-07-26 05:30,26,70.1,70.16,70.01,70.15,75
20121201|2012-07-26 06:00,26,70.15,70.97,70.12,70.61,522
20121201|2012-07-26 06:30,26,70.6,70.69,70.4,70.4,104
20121201|2012-07-26 07:00,26,70.38,70.47,70.25,70.32,190
20121201|2012-07-26 07:30,26,70.36,70.39,70,70.1,391
20121201|2012-07-26 08:00,26,70.06,70.23,70,70.12,125
20121201|2012-07-26 08:30,26,70.11,70.25,70.03,70.03,247
20121201|2012-07-26 09:00,26,70.04,70.17,69.71,69.89,766
20121201|2012-07-26 09:30,26,69.81,70.25,69.76,69.95,853
20121201|2012-07-26 10:00,26,69.97,70.1,69.91,69.99,480
20121201|2012-07-26 10:30,26,69.99,70.06,69.88,69.97,533
20121201|2012-07-26 11:00,26,69.96,70.08,69.9,69.97,402
20121201|2012-07-26 11:30,26,69.99,70.3,69.94,70.24,451
20121201|2012-07-26 12:00,26,70.22,70.63,70.07,70.35,592
20121201|2012-07-26 12:30,26,70.35,72.08,70.32,71.4,3821
20121201|2012-07-26 13:00,26,71.39,71.51,71.25,71.27,1570
20121201|2012-07-26 20:00,27,71.36,71.36,70.82,70.94,442
20121201|2012-07-26 20:30,27,70.94,71.11,70.93,71,50
20121201|2012-07-26 21:00,27,71.09,71.1,71,71.03,13
20121201|2012-07-26 21:30,27,71.1,71.34,71.1,71.3,81
20121201|2012-07-26 22:00,27,71.27,71.27,71.13,71.14,30
20121201|2012-07-26 22:30,27,71.15,71.21,71.15,71.21,3
20121201|2012-07-26 23:00,27,71.17,71.18,71.14,71.18,3
20121201|2012-07-26 23:30,27,71.22,71.3,71.18,71.3,6
20121201|2012-07-27 00:00,27,71.29,71.3,71.27,71.27,14
20121201|2012-07-27 00:30,27,71.23,71.28,71.03,71.1,50
20121201|2012-07-27 01:00,27,71.1,71.19,71.1,71.15,22
20121201|2012-07-27 01:30,27,71.11,71.36,71.11,71.35,52
20121201|2012-07-27 02:00,27,71.35,71.38,71.24,71.24,66
20121201|2012-07-27 02:30,27,71.28,71.48,71.28,71.42,59
20121201|2012-07-27 03:00,27,71.33,71.51,71.33,71.47,104
20121201|2012-07-27 03:30,27,71.48,71.51,71.45,71.46,88
20121201|2012-07-27 04:00,27,71.51,71.64,71.45,71.56,62
20121201|2012-07-27 04:30,27,71.56,71.7,71.5,71.55,77
20121201|2012-07-27 05:00,27,71.58,71.79,71.58,71.75,56
20121201|2012-07-27 05:30,27,71.75,71.8,71.7,71.79,77
20121201|2012-07-27 06:00,27,71.8,71.8,71.67,71.73,61
20121201|2012-07-27 06:30,27,71.78,71.8,71.64,71.65,69
20121201|2012-07-27 07:00,27,71.65,71.85,71.65,71.8,67
20121201|2012-07-27 07:30,27,71.78,71.81,71.61,71.7,221
20121201|2012-07-27 08:00,27,71.69,71.74,71.5,71.67,264
20121201|2012-07-27 08:30,27,71.62,71.81,71.62,71.74,355
20121201|2012-07-27 09:00,27,71.79,71.9,71.66,71.89,1020
20121201|2012-07-27 09:30,27,71.9,72.48,71.8,72.18,2250
20121201|2012-07-27 10:00,27,72.22,72.35,72.13,72.25,471
20121201|2012-07-27 10:30,27,72.25,72.33,71.93,72.23,282
20121201|2012-07-27 11:00,27,72.26,72.89,72.22,72.73,2386
20121201|2012-07-27 11:30,27,72.74,72.91,72.55,72.75,489
20121201|2012-07-27 12:00,27,72.72,72.72,71.59,71.74,881
20121201|2012-07-27 12:30,27,71.73,71.93,71.56,71.68,664
20121201|2012-07-27 13:00,27,71.86,71.96,71.26,71.46,838
20121201|2012-07-29 20:00,30,71.5,71.62,71.4,71.58,196
20121201|2012-07-29 20:30,30,71.57,71.74,71.53,71.53,152
20121201|2012-07-29 21:00,30,71.53,71.63,71.49,71.63,30
20121201|2012-07-29 21:30,30,71.53,71.54,71.52,71.52,5
20121201|2012-07-29 22:00,30,71.53,71.53,71.27,71.27,70
20121201|2012-07-29 22:30,30,71.28,71.42,71.28,71.42,29
20121201|2012-07-29 23:00,30,71.39,71.64,71.39,71.64,38
20121201|2012-07-29 23:30,30,71.61,71.7,71.58,71.65,22
20121201|2012-07-30 00:00,30,71.65,71.65,71.57,71.57,25
20121201|2012-07-30 00:30,30,71.48,71.48,70.83,70.9,409
20121201|2012-07-30 01:00,30,70.9,71,70.52,70.58,460
20121201|2012-07-30 01:30,30,70.58,71.18,70.5,71.13,297
20121201|2012-07-30 02:00,30,71.13,71.14,70.93,71,49
20121201|2012-07-30 02:30,30,71,71,70.74,70.87,29
20121201|2012-07-30 03:00,30,70.85,71,70.85,71,12
20121201|2012-07-30 03:30,30,71,71.41,71,71.22,56
20121201|2012-07-30 04:00,30,71.23,71.42,71.23,71.3,70
20121201|2012-07-30 04:30,30,71.3,71.55,71.3,71.5,123
20121201|2012-07-30 05:00,30,71.55,71.55,71.12,71.15,19
20121201|2012-07-30 05:30,30,71.16,71.39,71.16,71.39,19
20121201|2012-07-30 06:00,30,71.35,71.37,71.23,71.23,47
20121201|2012-07-30 06:30,30,71.15,71.24,71.1,71.24,20
20121201|2012-07-30 07:00,30,71.17,71.17,70.82,70.82,131
20121201|2012-07-30 07:30,30,70.85,71.1,70.75,71.05,150
20121201|2012-07-30 08:00,30,71.02,71.33,70.97,71.1,291
20121201|2012-07-30 08:30,30,71.1,71.24,70.98,71.24,260
20121201|2012-07-30 09:00,30,71.26,71.39,71,71,369
20121201|2012-07-30 09:30,30,71,71.38,70.96,71.34,540
20121201|2012-07-30 10:00,30,71.33,71.38,71.07,71.28,369
20121201|2012-07-30 10:30,30,71.27,71.31,71.17,71.17,91
20121201|2012-07-30 11:00,30,71.2,71.3,71.18,71.29,135
20121201|2012-07-30 11:30,30,71.29,71.38,71.29,71.3,86
20121201|2012-07-30 12:00,30,71.29,71.63,71.29,71.54,252
20121201|2012-07-30 12:30,30,71.6,71.81,71.51,71.81,358
20121201|2012-07-30 13:00,30,71.74,71.78,71.03,71.17,1085
20121201|2012-07-30 20:00,31,71.13,71.4,70.93,71.3,151
20121201|2012-07-30 20:30,31,71.3,71.56,71.28,71.56,59
20121201|2012-07-30 21:00,31,71.52,71.52,71.4,71.46,37
20121201|2012-07-30 21:30,31,71.5,71.88,71.5,71.59,209
20121201|2012-07-30 22:00,31,71.6,71.6,71.51,71.6,69
20121201|2012-07-30 22:30,31,71.6,71.6,71.58,71.6,28
20121201|2012-07-30 23:00,31,71.6,71.68,71.55,71.6,18
20121201|2012-07-30 23:30,31,71.64,71.64,71.63,71.63,2
20121201|2012-07-31 00:00,31,71.72,71.78,71.67,71.7,14
20121201|2012-07-31 00:30,31,71.72,71.77,71.62,71.63,70
20121201|2012-07-31 01:00,31,71.62,71.74,71.62,71.73,51
20121201|2012-07-31 01:30,31,71.7,71.85,71.67,71.85,93
20121201|2012-07-31 02:00,31,71.85,71.9,71.8,71.85,54
20121201|2012-07-31 02:30,31,71.86,71.9,71.84,71.85,24
20121201|2012-07-31 03:00,31,71.7,71.82,71.67,71.8,36
20121201|2012-07-31 03:30,31,71.8,71.89,71.8,71.88,7
20121201|2012-07-31 04:00,31,71.89,71.89,71.83,71.88,22
20121201|2012-07-31 04:30,31,71.83,71.83,71.7,71.79,28
20121201|2012-07-31 05:00,31,71.8,71.8,71.75,71.75,24
20121201|2012-07-31 05:30,31,71.74,71.85,71.67,71.85,50
20121201|2012-07-31 06:00,31,71.85,71.85,71.75,71.8,29
20121201|2012-07-31 06:30,31,71.79,71.79,71.62,71.75,36
20121201|2012-07-31 07:00,31,71.68,72.02,71.68,71.9,165
20121201|2012-07-31 07:30,31,71.92,72.35,71.88,72.07,677
20121201|2012-07-31 08:00,31,71.99,72.17,71.34,71.55,628
20121201|2012-07-31 08:30,31,71.55,71.69,71.44,71.62,232
20121201|2012-07-31 09:00,31,71.7,71.79,71.54,71.55,386
20121201|2012-07-31 09:30,31,71.52,71.56,71.07,71.09,1344
20121201|2012-07-31 10:00,31,71.09,72.04,70.79,71.84,1405
20121201|2012-07-31 10:30,31,71.86,71.86,71.24,71.29,434
20121201|2012-07-31 11:00,31,71.3,71.31,70.96,71.15,470
20121201|2012-07-31 11:30,31,71.15,71.21,71.07,71.1,155
20121201|2012-07-31 12:00,31,71.13,71.26,71.07,71.17,300
20121201|2012-07-31 12:30,31,71.18,71.44,70.94,71,450
20121201|2012-07-31 13:00,31,70.99,71.63,70.89,71.43,1464
20121201|2012-07-31 20:00,1,71.34,71.49,71.3,71.37,214
20121201|2012-07-31 20:30,1,71.4,71.44,71.2,71.21,36
20121201|2012-07-31 21:00,1,71.2,71.28,71.2,71.28,18
20121201|2012-07-31 21:30,1,71.3,72,71.3,71.67,154
20121201|2012-07-31 22:00,1,71.6,71.83,71.6,71.76,27
20121201|2012-07-31 22:30,1,71.7,71.71,71.69,71.71,11
20121201|2012-07-31 23:00,1,71.66,71.66,71.66,71.66,4
20121201|2012-07-31 23:30,1,71.8,71.86,71.8,71.82,14
20121201|2012-08-01 00:00,1,71.8,71.8,71.65,71.65,12
20121201|2012-08-01 00:30,1,71.7,71.73,71.65,71.73,8
20121201|2012-08-01 01:00,1,71.73,71.78,71.72,71.72,22
20121201|2012-08-01 01:30,1,71.69,71.72,71.65,71.71,21
20121201|2012-08-01 02:00,1,71.71,71.84,71.63,71.8,41
20121201|2012-08-01 02:30,1,71.83,71.97,71.83,71.87,71
20121201|2012-08-01 03:00,1,71.87,71.89,71.77,71.83,23
20121201|2012-08-01 03:30,1,71.82,71.83,71.68,71.69,64
20121201|2012-08-01 04:00,1,71.69,71.71,71.66,71.71,42
20121201|2012-08-01 04:30,1,71.7,71.78,71.51,71.51,124
20121201|2012-08-01 05:00,1,71.51,71.66,71.51,71.61,45
20121201|2012-08-01 05:30,1,71.61,71.61,71.55,71.57,23
20121201|2012-08-01 06:00,1,71.62,71.64,71.56,71.64,27
20121201|2012-08-01 06:30,1,71.64,71.66,71.45,71.47,110
20121201|2012-08-01 07:00,1,71.48,71.54,71.12,71.19,305
20121201|2012-08-01 07:30,1,71.24,71.24,71.05,71.09,184
20121201|2012-08-01 08:00,1,71.14,71.24,70.95,71.03,553
20121201|2012-08-01 08:30,1,71.05,71.26,70.9,71.09,561
20121201|2012-08-01 09:00,1,71.11,71.37,71.06,71.24,577
20121201|2012-08-01 09:30,1,71.25,71.38,70.65,70.7,2356
20121201|2012-08-01 10:00,1,70.68,71.1,70.61,70.89,987
20121201|2012-08-01 10:30,1,70.92,71.02,70.8,70.87,522
20121201|2012-08-01 11:00,1,70.91,71.04,70.86,70.94,395
20121201|2012-08-01 11:30,1,70.95,71.15,70.8,70.85,637
20121201|2012-08-01 12:00,1,70.86,71,70.67,70.92,647
20121201|2012-08-01 12:30,1,70.93,71.02,70.75,70.76,607
20121201|2012-08-01 13:00,1,70.76,70.8,70.53,70.65,1592
20121201|2012-08-01 20:00,2,70.55,70.99,70.55,70.99,234
20121201|2012-08-01 20:30,2,71,71.02,70.72,70.83,65
20121201|2012-08-01 21:00,2,70.82,70.97,70.82,70.95,19
20121201|2012-08-01 21:30,2,70.95,71.05,70.72,70.78,71
20121201|2012-08-01 22:00,2,70.73,70.91,70.72,70.87,48
20121201|2012-08-01 23:00,2,70.8,70.95,70.8,70.95,7
20121201|2012-08-01 23:30,2,70.95,70.98,70.95,70.98,4
20121201|2012-08-02 00:00,2,70.97,70.97,70.81,70.89,9
20121201|2012-08-02 00:30,2,70.82,70.92,70.82,70.87,21
20121201|2012-08-02 01:00,2,70.87,70.94,70.85,70.94,34
20121201|2012-08-02 01:30,2,70.85,70.98,70.85,70.98,32
20121201|2012-08-02 02:00,2,70.85,70.94,70.85,70.94,23
20121201|2012-08-02 02:30,2,70.91,70.98,70.87,70.87,17
20121201|2012-08-02 03:00,2,70.86,70.86,70.75,70.75,37
20121201|2012-08-02 03:30,2,70.76,70.8,70.72,70.8,67
20121201|2012-08-02 04:00,2,70.8,70.85,70.72,70.82,91
20121201|2012-08-02 04:30,2,70.73,70.79,70.67,70.73,32
20121201|2012-08-02 05:00,2,70.73,70.73,70.67,70.67,22
20121201|2012-08-02 05:30,2,70.72,70.79,70.68,70.78,33
20121201|2012-08-02 06:00,2,70.78,70.79,70.75,70.78,52
20121201|2012-08-02 06:30,2,70.79,70.83,70.67,70.75,74
20121201|2012-08-02 07:00,2,70.74,70.95,70.67,70.93,277
20121201|2012-08-02 07:30,2,70.81,71,70.5,70.6,509
20121201|2012-08-02 08:00,2,70.56,71.3,70.41,71.03,934
20121201|2012-08-02 08:30,2,71.05,71.25,70.6,70.9,462
20121201|2012-08-02 09:00,2,70.91,71.03,70.81,70.89,164
20121201|2012-08-02 09:30,2,70.86,70.92,70.32,70.36,1192
20121201|2012-08-02 10:00,2,70.36,70.52,70.21,70.23,813
20121201|2012-08-02 10:30,2,70.23,70.79,70.23,70.7,456
20121201|2012-08-02 11:00,2,70.66,70.66,70.31,70.34,363
20121201|2012-08-02 11:30,2,70.33,70.44,70.28,70.38,261
20121201|2012-08-02 12:00,2,70.43,70.69,70.41,70.56,132
20121201|2012-08-02 12:30,2,70.61,70.79,70.5,70.66,384
20121201|2012-08-02 13:00,2,70.61,71.1,70.58,70.72,1196
20121201|2012-08-02 13:30,2,70.72,70.72,70.72,70.72,1
20121201|2012-08-02 20:00,3,70.97,71.04,70.76,70.83,76
20121201|2012-08-02 20:30,3,70.8,70.94,70.75,70.86,23
20121201|2012-08-02 21:00,3,70.76,70.83,70.76,70.83,5
20121201|2012-08-02 21:30,3,70.75,70.95,70.75,70.94,23
20121201|2012-08-02 22:00,3,70.95,71,70.79,70.79,21
20121201|2012-08-02 22:30,3,70.8,70.86,70.8,70.86,3
20121201|2012-08-02 23:30,3,70.85,70.85,70.85,70.85,5
20121201|2012-08-03 00:00,3,70.76,70.94,70.74,70.94,10
20121201|2012-08-03 00:30,3,70.8,70.88,70.75,70.88,25
20121201|2012-08-03 01:00,3,70.86,71.04,70.86,71.01,38
20121201|2012-08-03 01:30,3,71.07,71.16,71,71.15,41
20121201|2012-08-03 02:00,3,71.16,71.24,71.08,71.22,81
20121201|2012-08-03 02:30,3,71.25,71.39,71.25,71.35,104
20121201|2012-08-03 03:00,3,71.36,71.4,71.26,71.39,46
20121201|2012-08-03 03:30,3,71.36,71.42,71.3,71.3,51
20121201|2012-08-03 04:00,3,71.39,71.82,71.39,71.6,274
20121201|2012-08-03 04:30,3,71.61,71.72,71.5,71.52,79
20121201|2012-08-03 05:00,3,71.59,71.65,71.5,71.5,34
20121201|2012-08-03 05:30,3,71.54,71.79,71.54,71.79,36
20121201|2012-08-03 06:00,3,71.79,71.8,71.7,71.77,24
20121201|2012-08-03 06:30,3,71.68,71.8,71.68,71.71,51
20121201|2012-08-03 07:00,3,71.68,71.77,71.48,71.48,172
20121201|2012-08-03 07:30,3,71.55,71.65,71.4,71.58,271
20121201|2012-08-03 08:00,3,71.53,72.29,71.5,72.24,1333
20121201|2012-08-03 08:30,3,72.19,72.28,71.95,72.21,849
20121201|2012-08-03 09:00,3,72.21,72.47,72.2,72.47,1311
20121201|2012-08-03 09:30,3,72.47,72.54,72.07,72.43,1893
20121201|2012-08-03 10:00,3,72.43,72.59,72.35,72.59,747
20121201|2012-08-03 10:30,3,72.59,72.88,72.48,72.79,1409
20121201|2012-08-03 11:00,3,72.79,72.99,72.71,72.99,1209
20121201|2012-08-03 11:30,3,72.99,73.12,72.85,73.1,1222
20121201|2012-08-03 12:00,3,73.12,73.97,73.07,73.79,3944
20121201|2012-08-03 12:30,3,73.79,73.9,73.68,73.84,860
20121201|2012-08-03 13:00,3,73.85,73.97,73.57,73.8,1855
20121201|2012-08-05 20:00,6,73.79,73.79,73.3,73.5,1022
20121201|2012-08-05 20:30,6,73.54,73.64,73.36,73.4,159
20121201|2012-08-05 21:00,6,73.4,73.6,73.39,73.42,94
20121201|2012-08-05 21:30,6,73.42,73.55,73.36,73.5,67
20121201|2012-08-05 22:00,6,73.5,73.5,73.32,73.4,32
20121201|2012-08-05 22:30,6,73.4,73.69,73.4,73.69,107
20121201|2012-08-05 23:00,6,73.6,74.33,73.55,74.2,691
20121201|2012-08-05 23:30,6,74.2,74.2,74.09,74.18,7
20121201|2012-08-06 00:00,6,74.1,74.29,74.05,74.05,92
20121201|2012-08-06 00:30,6,74.04,74.04,73.65,73.88,84
20121201|2012-08-06 01:00,6,73.88,74.1,73.84,74.08,57
20121201|2012-08-06 01:30,6,74.01,74.13,73.92,74.1,88
20121201|2012-08-06 02:00,6,74.05,74.27,73.98,74,73
20121201|2012-08-06 02:30,6,74.01,74.11,73.98,74,19
20121201|2012-08-06 03:00,6,74.1,74.12,73.98,74,11
20121201|2012-08-06 03:30,6,74.02,74.14,74.02,74.12,46
20121201|2012-08-06 04:00,6,74.14,74.17,73.98,74,92
20121201|2012-08-06 04:30,6,73.95,74.04,73.7,73.72,171
20121201|2012-08-06 05:00,6,73.74,74.4,73.65,73.9,529
20121201|2012-08-06 05:30,6,74.24,74.52,74.15,74.38,328
20121201|2012-08-06 06:00,6,74.34,74.38,73.95,74.15,88
20121201|2012-08-06 06:30,6,74.15,74.24,74.07,74.24,111
20121201|2012-08-06 07:00,6,74.15,74.23,74.05,74.1,200
20121201|2012-08-06 07:30,6,74.1,74.26,74.07,74.22,267
20121201|2012-08-06 08:00,6,74.19,74.6,74.19,74.6,736
20121201|2012-08-06 08:30,6,74.59,74.69,74.5,74.68,590
20121201|2012-08-06 09:00,6,74.69,75.48,74.69,75.48,2033
20121201|2012-08-06 09:30,6,75.48,75.69,74.84,74.92,2606
20121201|2012-08-06 10:00,6,74.94,75.5,74.94,75.49,1028
20121201|2012-08-06 10:30,6,75.48,75.53,75.22,75.44,774
20121201|2012-08-06 11:00,6,75.42,75.65,75.41,75.42,522
20121201|2012-08-06 11:30,6,75.42,75.59,75.42,75.45,232
20121201|2012-08-06 12:00,6,75.45,75.5,75.44,75.45,426
20121201|2012-08-06 12:30,6,75.45,75.55,75.44,75.54,643
20121201|2012-08-06 13:00,6,75.53,75.79,75.39,75.46,1777
20121201|2012-08-06 20:00,7,75.12,75.44,75.02,75.41,286
20121201|2012-08-06 20:30,7,75.39,75.44,75.19,75.22,90
20121201|2012-08-06 21:00,7,75.21,75.21,74.91,75.2,268
20121201|2012-08-06 21:30,7,75.19,75.19,74.88,74.88,122
20121201|2012-08-06 22:00,7,74.9,74.98,74.7,74.89,94
20121201|2012-08-06 22:30,7,74.91,75,74.91,74.95,8
20121201|2012-08-06 23:00,7,74.9,75.12,74.87,75.12,63
20121201|2012-08-06 23:30,7,75.15,75.35,75.15,75.35,34
20121201|2012-08-07 00:00,7,75.29,75.33,75.15,75.17,46
20121201|2012-08-07 00:30,7,75.17,75.2,75.1,75.1,71
20121201|2012-08-07 01:00,7,75.12,75.12,75,75.1,37
20121201|2012-08-07 01:30,7,75.15,75.25,75.12,75.24,44
20121201|2012-08-07 02:00,7,75.25,75.39,75.25,75.28,25
20121201|2012-08-07 02:30,7,75.38,75.47,75.35,75.47,30
20121201|2012-08-07 03:00,7,75.41,75.47,75.4,75.47,53
20121201|2012-08-07 03:30,7,75.47,75.5,75.36,75.36,113
20121201|2012-08-07 04:00,7,75.36,75.46,75.31,75.31,52
20121201|2012-08-07 04:30,7,75.39,75.39,74.9,75.18,119
20121201|2012-08-07 05:00,7,75.16,75.21,75.1,75.21,18
20121201|2012-08-07 05:30,7,75.09,75.21,75.09,75.21,24
20121201|2012-08-07 06:00,7,75.15,75.25,75.11,75.24,46
20121201|2012-08-07 06:30,7,75.23,75.26,75.16,75.22,74
20121201|2012-08-07 07:00,7,75.23,75.39,75.03,75.12,344
20121201|2012-08-07 07:30,7,75.13,75.13,74.9,75.02,434
20121201|2012-08-07 08:00,7,75.01,75.13,74.98,75.13,325
20121201|2012-08-07 08:30,7,75.12,75.34,75.12,75.34,565
20121201|2012-08-07 09:00,7,75.34,75.39,75.23,75.3,404
20121201|2012-08-07 09:30,7,75.3,75.46,75.2,75.45,710
20121201|2012-08-07 10:00,7,75.45,75.92,75.31,75.76,1322
20121201|2012-08-07 10:30,7,75.76,75.95,75.68,75.94,786
20121201|2012-08-07 11:00,7,75.93,75.98,75.85,75.85,450
20121201|2012-08-07 11:30,7,75.85,75.98,75.75,75.82,382
20121201|2012-08-07 12:00,7,75.83,75.92,75.59,75.89,409
20121201|2012-08-07 12:30,7,75.89,75.92,75.6,75.7,409
20121201|2012-08-07 13:00,7,75.71,75.87,75.2,75.2,1010
20121201|2012-08-07 20:00,8,75.51,75.51,75.15,75.15,212
20121201|2012-08-07 20:30,8,75.16,75.16,75.02,75.04,126
20121201|2012-08-07 21:00,8,75.01,75.09,74.95,75.06,133
20121201|2012-08-07 21:30,8,75.03,75.05,74.97,75.05,19
20121201|2012-08-07 22:00,8,75.01,75.01,74.98,74.98,19
20121201|2012-08-07 22:30,8,74.97,75.09,74.97,74.99,17
20121201|2012-08-07 23:00,8,75.02,75.02,74.99,74.99,5
20121201|2012-08-07 23:30,8,74.99,74.99,74.95,74.95,30
20121201|2012-08-08 00:00,8,75,75.1,75,75.1,9
20121201|2012-08-08 00:30,8,75,75.01,74.8,74.8,205
20121201|2012-08-08 01:00,8,74.8,74.82,74.69,74.69,210
20121201|2012-08-08 01:30,8,74.67,74.73,74.6,74.6,175
20121201|2012-08-08 02:00,8,74.62,74.62,74.3,74.49,282
20121201|2012-08-08 02:30,8,74.41,74.44,74.35,74.44,79
20121201|2012-08-08 03:00,8,74.44,74.55,74.4,74.5,39
20121201|2012-08-08 03:30,8,74.48,74.5,74.48,74.5,8
20121201|2012-08-08 04:00,8,74.5,74.85,74.5,74.85,57
20121201|2012-08-08 04:30,8,74.75,74.84,74.3,74.4,156
20121201|2012-08-08 05:00,8,74.4,74.48,74.21,74.39,87
20121201|2012-08-08 05:30,8,74.33,74.4,74.22,74.31,28
20121201|2012-08-08 06:00,8,74.35,74.5,74.25,74.25,71
20121201|2012-08-08 06:30,8,74.35,74.5,74.35,74.4,41
20121201|2012-08-08 07:00,8,74.4,74.5,74.3,74.44,161
20121201|2012-08-08 07:30,8,74.41,74.81,74.4,74.66,302
20121201|2012-08-08 08:00,8,74.68,75.45,74.68,75.4,649
20121201|2012-08-08 08:30,8,75.39,75.74,75.39,75.53,560
20121201|2012-08-08 09:00,8,75.5,75.82,75.44,75.82,410
20121201|2012-08-08 09:30,8,75.79,76,75.61,75.97,1490
20121201|2012-08-08 10:00,8,75.97,76.3,75.85,76.26,1518
20121201|2012-08-08 10:30,8,76.28,76.3,76,76.15,420
20121201|2012-08-08 11:00,8,76.18,76.28,76.13,76.15,209
20121201|2012-08-08 11:30,8,76.16,76.18,75.65,75.88,450
20121201|2012-08-08 12:00,8,75.88,76.26,75.88,76.1,317
20121201|2012-08-08 12:30,8,76.1,76.3,76.04,76.17,397
20121201|2012-08-08 13:00,8,76.06,76.24,75.8,75.85,1015
20121201|2012-08-08 20:00,9,75.8,75.8,75.52,75.67,219
20121201|2012-08-08 20:30,9,75.63,75.63,75.55,75.62,120
20121201|2012-08-08 21:00,9,75.6,75.6,75.55,75.55,31
20121201|2012-08-08 21:30,9,75.63,75.63,75.63,75.63,2
20121201|2012-08-08 22:00,9,75.68,75.73,75.61,75.65,37
20121201|2012-08-08 22:30,9,75.74,75.8,75.74,75.8,3
20121201|2012-08-08 23:00,9,75.85,75.92,75.79,75.92,13
20121201|2012-08-08 23:30,9,75.84,75.87,75.83,75.87,5
20121201|2012-08-09 00:00,9,75.87,75.87,75.83,75.85,18
20121201|2012-08-09 00:30,9,75.85,75.91,75.81,75.81,28
20121201|2012-08-09 01:00,9,75.81,75.91,75.77,75.82,31
20121201|2012-08-09 01:30,9,75.9,75.91,75.83,75.91,9
20121201|2012-08-09 02:00,9,75.87,75.97,75.86,75.92,13
20121201|2012-08-09 02:30,9,75.9,75.99,75.9,75.98,32
20121201|2012-08-09 03:00,9,75.98,76,75.82,75.85,111
20121201|2012-08-09 03:30,9,75.84,75.89,75.84,75.89,10
20121201|2012-08-09 04:00,9,75.86,75.93,75.86,75.93,55
20121201|2012-08-09 04:30,9,75.96,75.98,75.92,75.94,21
20121201|2012-08-09 05:00,9,75.93,75.93,75.85,75.89,7
20121201|2012-08-09 05:30,9,75.92,76.1,75.9,76,70
20121201|2012-08-09 06:00,9,76.05,76.13,75.96,75.96,67
20121201|2012-08-09 06:30,9,75.96,76.05,75.85,76.04,43
20121201|2012-08-09 07:00,9,76.05,76.05,75.85,76.02,154
20121201|2012-08-09 07:30,9,76.03,76.47,75.97,76.26,540
20121201|2012-08-09 08:00,9,76.22,76.35,76.17,76.21,248
20121201|2012-08-09 08:30,9,76.18,76.38,76.17,76.28,196
20121201|2012-08-09 09:00,9,76.26,76.69,76.21,76.6,832
20121201|2012-08-09 09:30,9,76.64,77.07,76.32,76.98,2586
20121201|2012-08-09 10:00,9,76.98,76.98,75.45,75.69,1414
20121201|2012-08-09 10:30,9,75.72,76.1,75.72,75.87,648
20121201|2012-08-09 11:00,9,75.87,76,75.81,75.99,315
20121201|2012-08-09 11:30,9,76,76.11,75.91,76.08,166
20121201|2012-08-09 12:00,9,76.09,76.35,76.09,76.21,477
20121201|2012-08-09 12:30,9,76.22,76.55,75.85,76.24,890
20121201|2012-08-09 13:00,9,76.21,76.35,75.84,75.84,1269
20121201|2012-08-09 20:00,10,75.8,75.97,75.8,75.83,125
20121201|2012-08-09 20:30,10,75.83,75.85,75.7,75.7,134
20121201|2012-08-09 21:00,10,75.7,75.72,75.67,75.67,16
20121201|2012-08-09 21:30,10,75.67,75.72,75.45,75.45,171
20121201|2012-08-09 22:00,10,75.48,75.62,75.47,75.62,9
20121201|2012-08-09 22:30,10,75.55,75.55,75.4,75.4,48
20121201|2012-08-09 23:00,10,75.36,75.47,75.31,75.47,14
20121201|2012-08-09 23:30,10,75.36,75.36,75.35,75.35,3
20121201|2012-08-10 00:00,10,75.44,75.44,75.35,75.35,10
20121201|2012-08-10 00:30,10,75.35,75.35,75.27,75.3,35
20121201|2012-08-10 01:00,10,75.35,75.4,75.27,75.35,19
20121201|2012-08-10 01:30,10,75.3,75.45,75.3,75.35,92
20121201|2012-08-10 02:00,10,75.3,75.3,75.21,75.21,77
20121201|2012-08-10 02:30,10,75.21,75.28,75.2,75.2,85
20121201|2012-08-10 03:00,10,75.2,75.25,75.16,75.22,70
20121201|2012-08-10 03:30,10,75.23,75.28,75.21,75.21,32
20121201|2012-08-10 04:00,10,75.21,75.28,75.21,75.28,5
20121201|2012-08-10 04:30,10,75.28,75.4,75.25,75.28,82
20121201|2012-08-10 05:00,10,75.27,75.4,75.27,75.4,10
20121201|2012-08-10 05:30,10,75.45,75.9,75.45,75.9,67
20121201|2012-08-10 06:00,10,75.85,76.16,75.71,75.75,147
20121201|2012-08-10 06:30,10,75.79,75.87,75.6,75.87,54
20121201|2012-08-10 07:00,10,75.85,75.94,75.35,75.5,226
20121201|2012-08-10 07:30,10,75.5,75.5,73.78,74.43,2466
20121201|2012-08-10 08:00,10,74.49,74.5,73.96,74.2,637
20121201|2012-08-10 08:30,10,74.25,74.44,74.22,74.27,295
20121201|2012-08-10 09:00,10,74.27,74.3,74.11,74.19,572
20121201|2012-08-10 09:30,10,74.19,74.3,74.11,74.28,883
20121201|2012-08-10 10:00,10,74.3,74.34,74.15,74.34,441
20121201|2012-08-10 10:30,10,74.34,74.34,74.24,74.29,390
20121201|2012-08-10 11:00,10,74.29,74.3,74.16,74.18,274
20121201|2012-08-10 11:30,10,74.19,74.26,74.13,74.18,173
20121201|2012-08-10 12:00,10,74.2,74.2,73.96,73.99,524
20121201|2012-08-10 12:30,10,73.98,74.09,73.6,73.8,812
20121201|2012-08-10 13:00,10,73.82,73.82,72.95,72.95,3411
20121201|2012-08-12 20:00,13,73.1,73.33,72.36,72.69,748
20121201|2012-08-12 20:30,13,72.65,72.7,72.41,72.46,331
20121201|2012-08-12 21:00,13,72.57,72.6,72.55,72.6,78
20121201|2012-08-12 21:30,13,72.6,73.1,72.6,72.95,206
20121201|2012-08-12 22:00,13,73.04,73.1,73.02,73.04,25
20121201|2012-08-12 22:30,13,72.98,73,72.9,72.96,8
20121201|2012-08-12 23:00,13,72.94,72.94,72.76,72.76,17
20121201|2012-08-12 23:30,13,72.88,72.88,72.76,72.85,3
20121201|2012-08-13 00:00,13,72.86,73.02,72.86,73.02,65
20121201|2012-08-13 00:30,13,73.01,73.05,72.91,73.05,24
20121201|2012-08-13 01:00,13,73,73.1,73,73,68
20121201|2012-08-13 01:30,13,73,73.06,72.86,72.86,28
20121201|2012-08-13 02:00,13,72.78,72.86,72.78,72.86,34
20121201|2012-08-13 02:30,13,72.86,72.86,72.59,72.75,51
20121201|2012-08-13 03:00,13,72.7,72.75,72.5,72.6,66
20121201|2012-08-13 03:30,13,72.6,72.6,72.5,72.57,34
20121201|2012-08-13 04:00,13,72.57,72.75,72.52,72.7,66
20121201|2012-08-13 04:30,13,72.7,72.74,72.65,72.7,26
20121201|2012-08-13 05:00,13,72.7,72.7,72.52,72.58,42
20121201|2012-08-13 05:30,13,72.55,72.69,72.51,72.68,22
20121201|2012-08-13 06:00,13,72.67,72.85,72.67,72.85,54
20121201|2012-08-13 06:30,13,72.85,73,72.84,72.96,54
20121201|2012-08-13 07:00,13,73.03,73.19,72.79,73.04,241
20121201|2012-08-13 07:30,13,73,73,72.69,72.78,219
20121201|2012-08-13 08:00,13,72.85,72.9,72.61,72.76,226
20121201|2012-08-13 08:30,13,72.79,73.03,72.76,72.98,277
20121201|2012-08-13 09:00,13,72.96,73.18,72.8,73.13,229
20121201|2012-08-13 09:30,13,73.04,73.2,72.62,72.7,789
20121201|2012-08-13 10:00,13,72.71,72.78,71.9,72.33,2220
20121201|2012-08-13 10:30,13,72.3,72.32,72.15,72.21,356
20121201|2012-08-13 11:00,13,72.22,72.32,72.1,72.18,321
20121201|2012-08-13 11:30,13,72.15,72.3,72.03,72.15,344
20121201|2012-08-13 12:00,13,72.12,72.24,71.7,71.85,1065
20121201|2012-08-13 12:30,13,71.83,72.24,71.83,71.92,530
20121201|2012-08-13 13:00,13,71.98,72.69,71.59,72.69,1579
20121201|2012-08-13 20:00,14,72.49,72.84,72.4,72.56,258
20121201|2012-08-13 20:30,14,72.63,72.69,72.32,72.32,69
20121201|2012-08-13 21:00,14,72.32,72.46,72.28,72.44,36
20121201|2012-08-13 21:30,14,72.43,72.43,72.11,72.18,93
20121201|2012-08-13 22:00,14,72.19,72.28,72.12,72.28,10
20121201|2012-08-13 22:30,14,72.29,72.47,72.29,72.38,32
20121201|2012-08-13 23:30,14,72.25,72.25,72.25,72.25,1
20121201|2012-08-14 00:00,14,72.37,72.37,72.37,72.37,4
20121201|2012-08-14 00:30,14,72.33,72.58,72.24,72.4,54
20121201|2012-08-14 01:00,14,72.36,72.59,72.36,72.55,60
20121201|2012-08-14 01:30,14,72.55,72.67,72.53,72.61,94
20121201|2012-08-14 02:00,14,72.6,72.67,72.56,72.67,30
20121201|2012-08-14 02:30,14,72.64,72.79,72.63,72.79,69
20121201|2012-08-14 03:00,14,72.76,72.9,72.76,72.9,126
20121201|2012-08-14 03:30,14,72.94,72.98,72.79,72.9,160
20121201|2012-08-14 04:00,14,72.83,72.91,72.55,72.62,73
20121201|2012-08-14 04:30,14,72.65,72.86,72.65,72.8,17
20121201|2012-08-14 05:00,14,72.85,72.85,72.85,72.85,1
20121201|2012-08-14 05:30,14,72.9,72.92,72.75,72.75,75
20121201|2012-08-14 06:00,14,72.71,72.82,72.62,72.62,20
20121201|2012-08-14 06:30,14,72.62,72.7,72.57,72.7,39
20121201|2012-08-14 07:00,14,72.7,72.82,72.62,72.7,144
20121201|2012-08-14 07:30,14,72.72,72.94,72.66,72.76,319
20121201|2012-08-14 08:00,14,72.74,72.82,72.6,72.62,212
20121201|2012-08-14 08:30,14,72.61,72.61,71.78,71.98,1545
20121201|2012-08-14 09:00,14,71.95,72.1,71.8,72.1,272
20121201|2012-08-14 09:30,14,72.04,72.2,71.83,71.86,852
20121201|2012-08-14 10:00,14,71.86,71.97,71.72,71.85,816
20121201|2012-08-14 10:30,14,71.84,72.03,71.84,71.91,527
20121201|2012-08-14 11:00,14,71.91,72.02,71.89,71.96,169
20121201|2012-08-14 11:30,14,71.94,72.05,71.91,71.94,257
20121201|2012-08-14 12:00,14,71.94,71.99,71.79,71.8,377
20121201|2012-08-14 12:30,14,71.79,71.96,71.73,71.93,449
20121201|2012-08-14 13:00,14,71.94,72.56,71.91,72.31,847
20121201|2012-08-14 20:00,15,73.3,73.69,72.64,72.65,283
20121201|2012-08-14 20:30,15,72.71,72.99,72.69,72.74,110
20121201|2012-08-14 21:00,15,72.75,72.85,72.75,72.8,23
20121201|2012-08-14 21:30,15,72.72,72.72,72.71,72.71,12
20121201|2012-08-14 22:00,15,72.71,72.76,72.61,72.7,14
20121201|2012-08-14 22:30,15,72.72,72.8,72.66,72.66,20
20121201|2012-08-14 23:00,15,72.75,72.79,72.75,72.79,3
20121201|2012-08-14 23:30,15,72.79,72.8,72.79,72.8,10
20121201|2012-08-15 00:00,15,72.84,72.85,72.77,72.84,22
20121201|2012-08-15 00:30,15,72.84,73,72.8,73,139
20121201|2012-08-15 01:00,15,73,73.27,73,73.22,298
20121201|2012-08-15 01:30,15,73.15,73.15,72.95,72.99,39
20121201|2012-08-15 02:00,15,72.96,73.01,72.93,72.95,63
20121201|2012-08-15 02:30,15,72.96,73.07,72.74,73.02,60
20121201|2012-08-15 03:00,15,72.96,72.96,72.96,72.96,3
20121201|2012-08-15 03:30,15,72.95,72.95,72.82,72.9,18
20121201|2012-08-15 04:00,15,72.84,72.91,72.79,72.88,27
20121201|2012-08-15 04:30,15,72.86,72.86,72.44,72.44,93
20121201|2012-08-15 05:00,15,72.52,72.68,72.44,72.58,30
20121201|2012-08-15 05:30,15,72.55,72.73,72.55,72.55,21
20121201|2012-08-15 06:00,15,72.55,72.55,72.25,72.26,106
20121201|2012-08-15 06:30,15,72.38,72.38,72.25,72.36,26
20121201|2012-08-15 07:00,15,72.36,72.39,72.25,72.34,64
20121201|2012-08-15 07:30,15,72.29,72.61,72.28,72.59,48
20121201|2012-08-15 08:00,15,72.61,72.92,72.52,72.63,149
20121201|2012-08-15 08:30,15,72.65,72.7,72.53,72.7,163
20121201|2012-08-15 09:00,15,72.68,72.8,72.36,72.41,266
20121201|2012-08-15 09:30,15,72.39,72.8,72.16,72.35,600
20121201|2012-08-15 10:00,15,72.36,72.36,72.13,72.28,489
20121201|2012-08-15 10:30,15,72.23,72.83,72.23,72.8,410
20121201|2012-08-15 11:00,15,72.84,73.25,72.84,72.96,607
20121201|2012-08-15 11:30,15,72.95,72.97,72.4,72.55,366
20121201|2012-08-15 12:00,15,72.56,72.85,72.36,72.75,343
20121201|2012-08-15 12:30,15,72.76,72.77,72.39,72.65,227
20121201|2012-08-15 13:00,15,72.6,73.22,72.6,73.1,1258
20121201|2012-08-15 20:00,16,73.11,73.11,72.9,72.9,9
20121201|2012-08-15 20:30,16,72.89,72.99,72.89,72.99,7
20121201|2012-08-15 21:00,16,73.01,73.22,72.98,73.2,33
20121201|2012-08-15 21:30,16,73.22,73.22,73.04,73.15,36
20121201|2012-08-15 22:00,16,73.15,73.22,73.09,73.1,49
20121201|2012-08-15 22:30,16,73.14,73.22,73.14,73.21,25
20121201|2012-08-15 23:00,16,73.2,73.22,73.2,73.2,8
20121201|2012-08-15 23:30,16,73.22,73.22,73.14,73.14,31
20121201|2012-08-16 00:00,16,73.13,73.14,73.05,73.05,37
20121201|2012-08-16 00:30,16,73.03,73.1,73.01,73.09,30
20121201|2012-08-16 01:00,16,73.1,73.11,73.01,73.07,41
20121201|2012-08-16 01:30,16,73.11,73.22,73.01,73.15,29
20121201|2012-08-16 02:00,16,73.22,73.3,73,73.05,74
20121201|2012-08-16 02:30,16,73.05,73.09,73.05,73.09,9
20121201|2012-08-16 03:00,16,73.01,73.08,73.01,73.08,6
20121201|2012-08-16 03:30,16,73.07,73.1,72.99,73.1,53
20121201|2012-08-16 04:00,16,73.13,73.15,73.02,73.08,74
20121201|2012-08-16 04:30,16,73.08,73.09,72.97,72.97,45
20121201|2012-08-16 05:00,16,73.02,73.21,73.02,73.12,31
20121201|2012-08-16 05:30,16,73.14,73.15,73.05,73.07,22
20121201|2012-08-16 06:00,16,73.15,73.15,73.05,73.07,6
20121201|2012-08-16 06:30,16,73.03,73.08,72.97,72.97,15
20121201|2012-08-16 07:00,16,72.98,73.04,72.68,72.79,276
20121201|2012-08-16 07:30,16,72.83,73.05,72.81,72.85,216
20121201|2012-08-16 08:00,16,72.87,73.01,72.71,72.91,242
20121201|2012-08-16 08:30,16,72.93,72.97,72.31,72.57,524
20121201|2012-08-16 09:00,16,72.52,72.54,72.25,72.3,474
20121201|2012-08-16 09:30,16,72.3,72.7,72.29,72.45,946
20121201|2012-08-16 10:00,16,72.45,72.65,72.41,72.58,414
20121201|2012-08-16 10:30,16,72.55,72.7,72.52,72.7,278
20121201|2012-08-16 11:00,16,72.69,72.74,72.55,72.69,107
20121201|2012-08-16 11:30,16,72.69,72.7,72.59,72.7,235
20121201|2012-08-16 12:00,16,72.7,72.7,72.55,72.65,129
20121201|2012-08-16 12:30,16,72.63,72.83,72.57,72.74,273
20121201|2012-08-16 13:00,16,72.77,72.89,72.51,72.88,662
20121201|2012-08-16 20:00,17,72.7,72.88,72.7,72.8,72
20121201|2012-08-16 20:30,17,72.7,72.75,72.65,72.68,16
20121201|2012-08-16 21:00,17,72.65,72.83,72.65,72.83,51
20121201|2012-08-16 21:30,17,72.81,72.85,72.8,72.8,54
20121201|2012-08-16 22:00,17,72.8,72.8,72.8,72.8,5
20121201|2012-08-16 23:00,17,72.8,72.8,72.8,72.8,2
20121201|2012-08-16 23:30,17,72.75,72.75,72.75,72.75,2
20121201|2012-08-17 00:00,17,72.75,72.81,72.75,72.77,15
20121201|2012-08-17 00:30,17,72.77,72.85,72.77,72.8,23
20121201|2012-08-17 01:00,17,72.83,72.89,72.77,72.77,12
20121201|2012-08-17 01:30,17,72.8,72.85,72.78,72.81,15
20121201|2012-08-17 02:00,17,72.81,72.87,72.78,72.87,7
20121201|2012-08-17 02:30,17,72.86,73.1,72.86,73.1,258
20121201|2012-08-17 03:00,17,73.09,73.1,73.08,73.1,16
20121201|2012-08-17 03:30,17,73.1,73.2,73.04,73.19,66
20121201|2012-08-17 04:00,17,73.1,73.1,73.04,73.05,23
20121201|2012-08-17 04:30,17,73.09,73.2,73.09,73.2,9
20121201|2012-08-17 05:00,17,73.13,73.22,73.1,73.22,36
20121201|2012-08-17 05:30,17,73.2,73.2,73.04,73.19,61
20121201|2012-08-17 06:00,17,73.2,73.2,73.04,73.04,41
20121201|2012-08-17 06:30,17,73.04,73.1,73.04,73.05,14
20121201|2012-08-17 07:00,17,73.04,73.22,72.94,73.08,73
20121201|2012-08-17 07:30,17,73.06,73.18,73,73.1,93
20121201|2012-08-17 08:00,17,73.16,73.2,73.02,73.2,111
20121201|2012-08-17 08:30,17,73.17,73.5,73.14,73.17,408
20121201|2012-08-17 09:00,17,73.17,73.42,73.14,73.4,151
20121201|2012-08-17 09:30,17,73.41,73.7,73.19,73.7,1365
20121201|2012-08-17 10:00,17,73.69,74.17,73.68,74.03,1443
20121201|2012-08-17 10:30,17,74.03,74.17,73.86,74.02,327
20121201|2012-08-17 11:00,17,74.02,74.17,73.86,73.9,342
20121201|2012-08-17 11:30,17,73.9,73.95,73.32,73.74,454
20121201|2012-08-17 12:00,17,73.71,73.8,73.66,73.8,149
20121201|2012-08-17 12:30,17,73.8,74.09,73.51,73.6,417
20121201|2012-08-17 13:00,17,73.57,73.97,73.2,73.76,999
20121201|2012-08-19 20:00,20,73.52,73.52,73.3,73.41,62
20121201|2012-08-19 20:30,20,73.44,73.57,73.37,73.55,92
20121201|2012-08-19 21:00,20,73.56,73.65,73.56,73.65,26
20121201|2012-08-19 21:30,20,73.61,73.72,73.61,73.72,20
20121201|2012-08-19 22:00,20,73.72,73.87,73.71,73.84,45
20121201|2012-08-19 22:30,20,73.77,73.97,73.77,73.97,29
20121201|2012-08-19 23:00,20,73.95,74.03,73.94,74,23
20121201|2012-08-19 23:30,20,73.97,74.03,73.97,73.97,7
20121201|2012-08-20 00:00,20,73.96,74,73.93,73.93,11
20121201|2012-08-20 00:30,20,73.93,74.11,73.93,74.11,35
20121201|2012-08-20 01:00,20,74.11,74.11,74.05,74.05,48
20121201|2012-08-20 01:30,20,74.05,74.08,74,74.05,69
20121201|2012-08-20 02:30,20,74,74.12,74,74.1,52
20121201|2012-08-20 03:00,20,74.1,74.31,74.02,74.12,131
20121201|2012-08-20 03:30,20,74.18,74.25,74.15,74.25,12
20121201|2012-08-20 04:00,20,74.2,74.35,74.2,74.35,66
20121201|2012-08-20 04:30,20,74.35,74.35,74.03,74.2,22
20121201|2012-08-20 05:00,20,74.06,74.06,74,74,14
20121201|2012-08-20 05:30,20,74.14,74.15,74.13,74.14,9
20121201|2012-08-20 06:00,20,74.16,74.18,73.65,73.79,58
20121201|2012-08-20 06:30,20,73.9,74.08,73.83,73.9,34
20121201|2012-08-20 07:00,20,73.83,73.89,73.69,73.69,40
20121201|2012-08-20 07:30,20,73.67,73.75,73.46,73.69,126
20121201|2012-08-20 08:00,20,73.66,73.82,73.64,73.8,22
20121201|2012-08-20 08:30,20,73.73,73.84,73.72,73.77,23
20121201|2012-08-20 09:00,20,73.8,74,73.51,74,297
20121201|2012-08-20 09:30,20,74,74.2,73.57,74.15,538
20121201|2012-08-20 10:00,20,74.14,74.69,74.07,74.65,1198
20121201|2012-08-20 10:30,20,74.67,75.28,74.67,74.81,1545
20121201|2012-08-20 11:00,20,74.85,74.93,74.6,74.92,219
20121201|2012-08-20 11:30,20,74.92,75,74.7,74.92,316
20121201|2012-08-20 12:00,20,74.91,75.13,74.67,74.94,340
20121201|2012-08-20 12:30,20,74.95,75.2,74.91,75.19,367
20121201|2012-08-20 13:00,20,75.17,75.31,74.75,75,1223
20121201|2012-08-20 20:00,21,74.8,74.88,74.6,74.83,152
20121201|2012-08-20 20:30,21,74.82,74.86,74.8,74.83,55
20121201|2012-08-20 21:00,21,74.86,74.92,74.86,74.87,11
20121201|2012-08-20 21:30,21,74.9,74.91,74.86,74.9,16
20121201|2012-08-20 22:00,21,74.88,74.91,74.87,74.88,29
20121201|2012-08-20 22:30,21,74.92,74.94,74.92,74.94,3
20121201|2012-08-20 23:00,21,74.94,75,74.94,75,27
20121201|2012-08-20 23:30,21,74.98,75,74.98,74.98,19
20121201|2012-08-21 00:00,21,74.98,75,74.85,74.93,36
20121201|2012-08-21 00:30,21,74.93,74.97,74.8,74.87,37
20121201|2012-08-21 01:00,21,74.87,74.96,74.87,74.96,12
20121201|2012-08-21 01:30,21,74.97,75,74.92,74.96,74
20121201|2012-08-21 02:00,21,74.99,75,74.97,75,24
20121201|2012-08-21 02:30,21,75,75.14,74.97,75.14,82
20121201|2012-08-21 03:00,21,75.15,75.25,75.08,75.2,41
20121201|2012-08-21 03:30,21,75.15,75.25,75.15,75.2,21
20121201|2012-08-21 04:00,21,75.19,75.25,75.19,75.2,30
20121201|2012-08-21 04:30,21,75.25,75.25,75.11,75.2,51
20121201|2012-08-21 05:00,21,75.15,75.33,75.15,75.27,36
20121201|2012-08-21 05:30,21,75.28,75.4,75.25,75.39,53
20121201|2012-08-21 06:00,21,75.36,75.4,75.31,75.31,41
20121201|2012-08-21 06:30,21,75.25,75.35,75.25,75.35,8
20121201|2012-08-21 07:00,21,75.36,75.42,75.25,75.26,221
20121201|2012-08-21 07:30,21,75.23,75.42,75.19,75.35,191
20121201|2012-08-21 08:00,21,75.37,75.73,75.31,75.67,619
20121201|2012-08-21 08:30,21,75.68,75.94,75.65,75.92,579
20121201|2012-08-21 09:00,21,75.94,76.62,75.77,76.57,2332
20121201|2012-08-21 09:30,21,76.61,77.49,76.55,76.63,5336
20121201|2012-08-21 10:00,21,76.63,76.63,76.3,76.47,862
20121201|2012-08-21 10:30,21,76.44,76.72,76.2,76.52,524
20121201|2012-08-21 11:00,21,76.52,76.84,76.46,76.76,493
20121201|2012-08-21 11:30,21,76.79,76.98,76.73,76.96,361
20121201|2012-08-21 12:00,21,76.96,77.13,76.81,77,1114
20121201|2012-08-21 12:30,21,77.06,77.22,76.7,77.05,509
20121201|2012-08-21 13:00,21,77.09,77.43,77.01,77.17,3097
20121201|2012-08-21 20:00,22,76.9,76.92,76.19,76.4,458
20121201|2012-08-21 20:30,22,76.4,76.49,76.21,76.3,206
20121201|2012-08-21 21:00,22,76.3,76.41,76.3,76.38,93
20121201|2012-08-21 21:30,22,76.38,76.38,76.25,76.34,48
20121201|2012-08-21 22:00,22,76.46,76.47,76.29,76.3,19
20121201|2012-08-21 22:30,22,76.35,76.43,76.35,76.43,10
20121201|2012-08-21 23:00,22,76.41,76.52,76.39,76.47,25
20121201|2012-08-21 23:30,22,76.52,76.57,76.51,76.57,15
20121201|2012-08-22 00:00,22,76.57,76.58,76.5,76.53,13
20121201|2012-08-22 00:30,22,76.53,76.59,76.5,76.5,60
20121201|2012-08-22 01:00,22,76.52,76.61,76.43,76.44,31
20121201|2012-08-22 01:30,22,76.42,76.48,76.41,76.45,30
20121201|2012-08-22 02:00,22,76.48,76.52,76.05,76.34,140
20121201|2012-08-22 02:30,22,76.35,76.35,76.12,76.21,30
20121201|2012-08-22 03:00,22,76.22,76.4,76.22,76.39,21
20121201|2012-08-22 03:30,22,76.39,76.39,76.27,76.3,34
20121201|2012-08-22 04:00,22,76.35,76.35,76.05,76.05,42
20121201|2012-08-22 04:30,22,76.06,76.11,75.75,75.77,170
20121201|2012-08-22 05:00,22,75.76,75.95,75.76,75.95,32
20121201|2012-08-22 05:30,22,75.98,76.02,75.33,75.33,155
20121201|2012-08-22 06:00,22,75.3,75.31,74.9,75.26,344
20121201|2012-08-22 06:30,22,75.2,75.4,75.17,75.27,163
20121201|2012-08-22 07:00,22,75.27,75.51,75.27,75.42,307
20121201|2012-08-22 07:30,22,75.42,75.44,75.08,75.35,415
20121201|2012-08-22 08:00,22,75.33,75.75,75.3,75.57,542
20121201|2012-08-22 08:30,22,75.55,75.9,75.42,75.63,303
20121201|2012-08-22 09:00,22,75.6,76.11,75.45,76,802
20121201|2012-08-22 09:30,22,75.99,76.35,75.7,76.13,1673
20121201|2012-08-22 10:00,22,76.24,76.42,76.15,76.36,460
20121201|2012-08-22 10:30,22,76.39,76.57,76.31,76.55,517
20121201|2012-08-22 11:00,22,76.55,76.67,76,76,411
20121201|2012-08-22 11:30,22,75.95,75.96,75.42,75.64,364
20121201|2012-08-22 12:00,22,75.66,75.91,75.62,75.87,364
20121201|2012-08-22 12:30,22,75.88,76.46,75.87,76.1,419
20121201|2012-08-22 13:00,22,76.1,77.05,76.08,76.75,1947
20121201|2012-08-22 20:00,23,76.97,76.97,76.12,76.13,166
20121201|2012-08-22 20:30,23,76.16,76.39,75.92,75.92,116
20121201|2012-08-22 21:00,23,76.07,76.07,75.9,75.9,20
20121201|2012-08-22 21:30,23,75.92,75.92,75.75,75.75,70
20121201|2012-08-22 22:00,23,75.72,75.83,75.63,75.83,13
20121201|2012-08-22 22:30,23,75.82,75.95,75.82,75.95,8
20121201|2012-08-22 23:00,23,75.95,75.95,75.95,75.95,9
20121201|2012-08-22 23:30,23,75.95,75.95,75.94,75.95,5
20121201|2012-08-23 00:00,23,75.92,75.95,75.92,75.95,5
20121201|2012-08-23 00:30,23,75.94,76.08,75.94,76.06,6
20121201|2012-08-23 01:00,23,76.06,76.08,75.94,75.98,18
20121201|2012-08-23 01:30,23,75.9,76.18,75.81,76.18,40
20121201|2012-08-23 02:00,23,76.11,76.36,76.08,76.16,25
20121201|2012-08-23 02:30,23,76.13,76.13,76.05,76.09,14
20121201|2012-08-23 03:00,23,76.06,76.06,75.8,75.89,28
20121201|2012-08-23 03:30,23,75.88,76,75.85,75.9,27
20121201|2012-08-23 04:00,23,75.84,75.99,75.76,75.93,155
20121201|2012-08-23 04:30,23,75.95,76.05,75.95,76.02,91
20121201|2012-08-23 05:00,23,76.05,76.44,76.05,76.44,139
20121201|2012-08-23 05:30,23,76.43,76.43,76.24,76.42,15
20121201|2012-08-23 06:00,23,76.42,76.42,76.33,76.4,7
20121201|2012-08-23 06:30,23,76.4,76.54,76.4,76.49,58
20121201|2012-08-23 07:00,23,76.37,76.37,76.19,76.31,44
20121201|2012-08-23 07:30,23,76.32,76.37,75.8,75.88,274
20121201|2012-08-23 08:00,23,75.95,76.49,75.88,76.27,310
20121201|2012-08-23 08:30,23,76.19,76.68,76.19,76.61,364
20121201|2012-08-23 09:00,23,76.61,76.75,76.18,76.34,887
20121201|2012-08-23 09:30,23,76.29,76.97,76.15,76.93,1416
20121201|2012-08-23 10:00,23,76.93,77.09,76.62,76.62,980
20121201|2012-08-23 10:30,23,76.51,76.77,76.06,76.3,626
20121201|2012-08-23 11:00,23,76.28,76.4,76.18,76.4,208
20121201|2012-08-23 11:30,23,76.39,76.4,75.75,75.75,765
20121201|2012-08-23 12:00,23,75.75,76.28,75.75,76.07,519
20121201|2012-08-23 12:30,23,76.01,76.6,76.01,76.45,355
20121201|2012-08-23 13:00,23,76.46,76.93,76.46,76.83,1441
20121201|2012-08-23 20:00,24,76.69,76.69,76.19,76.24,193
20121201|2012-08-23 20:30,24,76.3,76.38,76.25,76.25,70
20121201|2012-08-23 21:00,24,76.24,76.33,76.03,76.21,124
20121201|2012-08-23 21:30,24,76.18,76.18,75.97,76,68
20121201|2012-08-23 22:00,24,76.08,76.08,75.97,75.98,20
20121201|2012-08-23 22:30,24,76.03,76.35,76,76.14,77
20121201|2012-08-23 23:00,24,76.21,76.24,76.19,76.24,12
20121201|2012-08-23 23:30,24,76.19,76.19,76.19,76.19,2
20121201|2012-08-24 00:00,24,76.18,76.24,76.09,76.09,34
20121201|2012-08-24 00:30,24,76.06,76.09,75.97,75.97,59
20121201|2012-08-24 01:00,24,75.94,75.96,75.67,75.73,137
20121201|2012-08-24 01:30,24,75.8,75.8,75.7,75.78,33
20121201|2012-08-24 02:00,24,75.78,75.78,75.67,75.69,50
20121201|2012-08-24 02:30,24,75.68,75.75,75.68,75.75,16
20121201|2012-08-24 03:00,24,75.85,76.2,75.85,76.13,36
20121201|2012-08-24 03:30,24,76.13,76.21,76.04,76.21,37
20121201|2012-08-24 04:00,24,76.14,76.14,76.14,76.14,1
20121201|2012-08-24 04:30,24,76.17,76.17,76.17,76.17,1
20121201|2012-08-24 05:30,24,76.05,76.05,75.81,75.81,15
20121201|2012-08-24 06:00,24,75.91,76.06,75.91,75.94,4
20121201|2012-08-24 06:30,24,75.93,75.99,75.76,75.76,60
20121201|2012-08-24 07:00,24,75.75,76.48,75.75,76.26,148
20121201|2012-08-24 07:30,24,76.29,76.3,76.1,76.2,55
20121201|2012-08-24 08:00,24,76.29,76.68,76.27,76.61,219
20121201|2012-08-24 08:30,24,76.65,76.71,76.53,76.6,322
20121201|2012-08-24 09:00,24,76.59,76.75,76.46,76.62,293
20121201|2012-08-24 09:30,24,76.64,76.85,76.56,76.76,1071
20121201|2012-08-24 10:00,24,76.77,76.99,76.72,76.74,783
20121201|2012-08-24 10:30,24,76.8,76.81,75.37,75.5,1754
20121201|2012-08-24 11:00,24,75.51,75.61,75.03,75.19,1404
20121201|2012-08-24 11:30,24,75.21,75.33,74.83,74.86,1428
20121201|2012-08-24 12:00,24,74.86,75.35,74.72,74.93,601
20121201|2012-08-24 12:30,24,74.9,75.2,74.77,75.2,178
20121201|2012-08-24 13:00,24,75.2,75.41,75.05,75.34,927
20121201|2012-08-26 20:00,27,75.5,76.07,75.5,75.98,346
20121201|2012-08-26 20:30,27,75.97,76,75.88,75.92,66
20121201|2012-08-26 21:00,27,75.91,75.98,75.78,75.8,31
20121201|2012-08-26 21:30,27,75.89,75.97,75.85,75.86,13
20121201|2012-08-26 22:00,27,75.93,75.93,75.85,75.86,11
20121201|2012-08-26 22:30,27,75.81,75.9,75.78,75.9,4
20121201|2012-08-26 23:00,27,75.9,75.92,75.75,75.75,16
20121201|2012-08-26 23:30,27,75.72,75.77,75.71,75.71,7
20121201|2012-08-27 00:00,27,75.77,75.81,75.77,75.81,19
20121201|2012-08-27 00:30,27,75.82,75.85,75.71,75.73,59
20121201|2012-08-27 01:00,27,75.71,75.76,75.65,75.68,137
20121201|2012-08-27 01:30,27,75.63,75.64,75.23,75.41,131
20121201|2012-08-27 02:00,27,75.45,75.51,75.45,75.51,20
20121201|2012-08-27 02:30,27,75.58,75.76,75.58,75.69,11
20121201|2012-08-27 03:00,27,75.75,75.76,75.63,75.69,15
20121201|2012-08-27 03:30,27,75.67,75.69,75.64,75.64,8
20121201|2012-08-27 04:00,27,75.66,75.69,75.64,75.68,8
20121201|2012-08-27 04:30,27,75.69,75.69,75.6,75.68,7
20121201|2012-08-27 05:00,27,75.69,75.88,75.68,75.8,38
20121201|2012-08-27 05:30,27,75.73,75.8,75.73,75.8,4
20121201|2012-08-27 06:00,27,75.79,75.85,75.79,75.8,13
20121201|2012-08-27 06:30,27,75.8,75.81,75.69,75.74,45
20121201|2012-08-27 07:00,27,75.75,76,75.73,75.95,191
20121201|2012-08-27 07:30,27,75.99,75.99,75.67,75.77,131
20121201|2012-08-27 08:00,27,75.79,76.07,75.75,75.97,209
20121201|2012-08-27 08:30,27,75.97,75.97,75.55,75.59,261
20121201|2012-08-27 09:00,27,75.56,76.14,75.55,76.14,533
20121201|2012-08-27 09:30,27,76.12,76.24,75.99,76.14,1355
20121201|2012-08-27 10:00,27,76.14,76.24,76.04,76.12,1124
20121201|2012-08-27 10:30,27,76.13,76.16,75.66,75.89,426
20121201|2012-08-27 11:00,27,75.91,76.17,75.89,75.9,409
20121201|2012-08-27 11:30,27,75.91,76.18,75.86,76.06,384
20121201|2012-08-27 12:00,27,76.1,76.16,76.03,76.13,129
20121201|2012-08-27 12:30,27,76.14,76.16,75.85,75.9,199
20121201|2012-08-27 13:00,27,75.9,76.19,75.88,76.04,1047
20121201|2012-08-27 20:00,28,75.95,76.06,75.71,75.85,67
20121201|2012-08-27 20:30,28,75.85,75.91,75.85,75.91,3
20121201|2012-08-27 21:00,28,75.91,75.91,75.6,75.6,43
20121201|2012-08-27 21:30,28,75.65,75.65,75.25,75.55,171
20121201|2012-08-27 22:00,28,75.42,75.7,75.42,75.7,23
20121201|2012-08-27 22:30,28,75.74,75.74,75.35,75.55,14
20121201|2012-08-27 23:00,28,75.55,75.58,75.55,75.58,6
20121201|2012-08-27 23:30,28,75.55,75.63,75.55,75.63,15
20121201|2012-08-28 00:00,28,75.65,75.68,75.6,75.63,26
20121201|2012-08-28 00:30,28,75.65,75.96,75.65,75.93,107
20121201|2012-08-28 01:00,28,75.93,76.04,75.93,76,71
20121201|2012-08-28 01:30,28,76,76.03,75.96,75.99,30
20121201|2012-08-28 02:00,28,75.96,75.96,75.95,75.96,30
20121201|2012-08-28 02:30,28,75.98,76.13,75.96,76.11,58
20121201|2012-08-28 03:00,28,76.13,76.13,76.05,76.08,50
20121201|2012-08-28 03:30,28,76.08,76.13,76.05,76.1,30
20121201|2012-08-28 04:00,28,76.11,76.13,76.09,76.13,19
20121201|2012-08-28 04:30,28,76.12,76.44,76.12,76.16,279
20121201|2012-08-28 05:00,28,76.2,76.36,76.19,76.32,31
20121201|2012-08-28 05:30,28,76.3,76.3,76.05,76.05,52
20121201|2012-08-28 06:00,28,76.05,76.06,75.7,75.73,50
20121201|2012-08-28 06:30,28,75.75,75.89,75.75,75.81,36
20121201|2012-08-28 07:00,28,75.79,75.84,75.59,75.6,59
20121201|2012-08-28 07:30,28,75.62,75.83,75.51,75.56,229
20121201|2012-08-28 08:00,28,75.57,75.57,75.11,75.16,572
20121201|2012-08-28 08:30,28,75.16,75.32,75.11,75.18,287
20121201|2012-08-28 09:00,28,75.16,75.41,75.11,75.13,363
20121201|2012-08-28 09:30,28,75.14,75.47,75.11,75.45,890
20121201|2012-08-28 10:00,28,75.45,75.57,75.3,75.54,495
20121201|2012-08-28 10:30,28,75.53,76,75.48,75.89,647
20121201|2012-08-28 11:00,28,75.9,76,75.8,75.94,413
20121201|2012-08-28 11:30,28,75.99,75.99,75.87,75.96,308
20121201|2012-08-28 12:00,28,75.96,75.99,75.41,75.59,477
20121201|2012-08-28 12:30,28,75.59,75.75,75.5,75.51,175
20121201|2012-08-28 13:00,28,75.57,76,75.44,75.85,1094
20121201|2012-08-28 20:00,29,75.64,75.95,75.64,75.83,96
20121201|2012-08-28 20:30,29,75.85,75.93,75.85,75.93,26
20121201|2012-08-28 21:00,29,75.9,76.15,75.9,76.15,109
20121201|2012-08-28 21:30,29,76.05,76.09,75.88,75.88,14
20121201|2012-08-28 22:00,29,75.94,75.97,75.92,75.96,8
20121201|2012-08-28 22:30,29,76.02,76.04,75.99,75.99,5
20121201|2012-08-28 23:00,29,75.98,75.98,75.98,75.98,1
20121201|2012-08-28 23:30,29,76.03,76.33,75.98,75.98,139
20121201|2012-08-29 00:00,29,76.1,76.1,76.05,76.05,11
20121201|2012-08-29 00:30,29,76.08,76.15,75.95,75.99,9
20121201|2012-08-29 01:00,29,75.9,75.99,75.83,75.83,16
20121201|2012-08-29 01:30,29,75.82,76.09,75.82,76.04,25
20121201|2012-08-29 02:00,29,76.14,76.15,76.02,76.05,24
20121201|2012-08-29 02:30,29,76.05,76.1,76.01,76.1,23
20121201|2012-08-29 03:00,29,76.1,76.2,76.08,76.2,20
20121201|2012-08-29 03:30,29,76.19,76.28,76.11,76.28,66
20121201|2012-08-29 04:00,29,76.17,76.24,76.06,76.06,31
20121201|2012-08-29 04:30,29,76.06,76.14,76.06,76.14,3
20121201|2012-08-29 05:00,29,76.17,76.25,76.16,76.24,7
20121201|2012-08-29 05:30,29,76.2,76.24,76.16,76.22,40
20121201|2012-08-29 06:00,29,76.2,76.22,76.16,76.2,16
20121201|2012-08-29 06:30,29,76.2,76.22,76.16,76.22,19
20121201|2012-08-29 07:00,29,76.22,76.23,75.85,75.92,88
20121201|2012-08-29 07:30,29,75.95,76,75.82,75.92,246
20121201|2012-08-29 08:00,29,75.99,76.23,75.74,75.9,310
20121201|2012-08-29 08:30,29,75.92,76.03,75.4,75.59,421
20121201|2012-08-29 09:00,29,75.58,75.93,75.5,75.85,302
20121201|2012-08-29 09:30,29,75.85,76.25,75.82,76.09,881
20121201|2012-08-29 10:00,29,76.06,76.22,76.02,76.17,511
20121201|2012-08-29 10:30,29,76.14,76.88,76.14,76.67,2232
20121201|2012-08-29 11:00,29,76.68,76.74,76.31,76.5,794
20121201|2012-08-29 11:30,29,76.5,76.75,76.43,76.62,612
20121201|2012-08-29 12:00,29,76.59,76.67,76.47,76.47,414
20121201|2012-08-29 12:30,29,76.47,76.78,76.45,76.73,417
20121201|2012-08-29 13:00,29,76.7,76.73,76.51,76.53,900
20121201|2012-08-29 20:00,30,76.5,76.5,76.23,76.24,188
20121201|2012-08-29 20:30,30,76.29,76.37,76.28,76.3,98
20121201|2012-08-29 21:00,30,76.3,76.3,76.23,76.3,21
20121201|2012-08-29 21:30,30,76.25,76.48,76.25,76.47,72
20121201|2012-08-29 22:00,30,76.45,76.45,76.3,76.35,104
20121201|2012-08-29 22:30,30,76.38,76.38,76.31,76.31,6
20121201|2012-08-30 00:00,30,76.47,76.5,76.47,76.49,6
20121201|2012-08-30 00:30,30,76.42,76.5,76.42,76.5,25
20121201|2012-08-30 01:00,30,76.49,76.52,76.43,76.52,18
20121201|2012-08-30 01:30,30,76.56,76.61,76.52,76.6,34
20121201|2012-08-30 02:00,30,76.6,76.84,76.6,76.83,147
20121201|2012-08-30 02:30,30,76.81,77.05,76.81,77.05,416
20121201|2012-08-30 03:00,30,77.01,77.05,76.68,76.87,107
20121201|2012-08-30 03:30,30,76.95,76.95,76.74,76.77,21
20121201|2012-08-30 04:00,30,76.77,76.8,76.68,76.7,53
20121201|2012-08-30 04:30,30,76.67,76.7,76.58,76.64,54
20121201|2012-08-30 05:00,30,76.69,76.76,76.6,76.6,29
20121201|2012-08-30 05:30,30,76.65,76.8,76.65,76.79,35
20121201|2012-08-30 06:00,30,76.73,76.8,76.7,76.8,39
20121201|2012-08-30 06:30,30,76.8,76.94,76.8,76.92,105
20121201|2012-08-30 07:00,30,76.92,76.94,76.76,76.8,128
20121201|2012-08-30 07:30,30,76.81,76.94,76.76,76.93,141
20121201|2012-08-30 08:00,30,76.92,77.23,76.9,77.2,839
20121201|2012-08-30 08:30,30,77.2,77.24,76.9,76.97,420
20121201|2012-08-30 09:00,30,76.97,77.17,76.95,77.01,293
20121201|2012-08-30 09:30,30,76.99,77.28,76.8,76.84,1212
20121201|2012-08-30 10:00,30,76.84,77.1,76.58,76.96,1149
20121201|2012-08-30 10:30,30,76.96,77.01,76.78,76.92,554
20121201|2012-08-30 11:00,30,76.93,76.93,76.72,76.77,258
20121201|2012-08-30 11:30,30,76.76,76.76,76.05,76.22,992
20121201|2012-08-30 12:00,30,76.23,76.34,76.1,76.17,371
20121201|2012-08-30 12:30,30,76.18,76.32,75.9,76.1,785
20121201|2012-08-30 13:00,30,76.11,77.06,76.09,76.87,1544
20121201|2012-08-30 20:00,31,76.9,76.9,76.63,76.63,98
20121201|2012-08-30 20:30,31,76.69,76.8,76.69,76.79,34
20121201|2012-08-30 21:00,31,76.8,76.8,76.71,76.72,13
20121201|2012-08-30 21:30,31,76.7,76.7,76.66,76.66,17
20121201|2012-08-30 22:00,31,76.66,76.7,76.66,76.67,32
20121201|2012-08-30 22:30,31,76.67,76.8,76.66,76.66,36
20121201|2012-08-30 23:00,31,76.66,76.66,76.35,76.35,115
20121201|2012-08-30 23:30,31,76.39,76.69,76.36,76.69,16
20121201|2012-08-31 00:00,31,76.62,76.62,76.35,76.47,45
20121201|2012-08-31 00:30,31,76.53,76.53,76.5,76.5,4
20121201|2012-08-31 01:00,31,76.53,76.53,76.37,76.37,16
20121201|2012-08-31 01:30,31,76.4,76.47,76.38,76.47,10
20121201|2012-08-31 02:00,31,76.49,76.79,76.35,76.63,41
20121201|2012-08-31 02:30,31,76.68,76.78,76.65,76.65,20
20121201|2012-08-31 03:00,31,76.65,76.78,76.65,76.65,38
20121201|2012-08-31 03:30,31,76.7,76.7,76.68,76.68,4
20121201|2012-08-31 04:00,31,76.68,77.07,76.62,77.03,255
20121201|2012-08-31 04:30,31,77.03,77.15,76.96,77,115
20121201|2012-08-31 05:00,31,76.95,76.95,76.77,76.88,21
20121201|2012-08-31 05:30,31,76.95,77,76.85,76.85,17
20121201|2012-08-31 06:00,31,76.93,77,76.93,77,30
20121201|2012-08-31 06:30,31,77,77,76.8,76.9,55
20121201|2012-08-31 07:00,31,76.77,76.94,76.75,76.76,167
20121201|2012-08-31 07:30,31,76.79,76.96,76.71,76.77,157
20121201|2012-08-31 08:00,31,76.77,77.05,76.7,77,376
20121201|2012-08-31 08:30,31,77,77,76.5,76.5,262
20121201|2012-08-31 09:00,31,76.5,77.09,76.5,77,471
20121201|2012-08-31 09:30,31,77.04,77.27,76.95,77.21,2128
20121201|2012-08-31 10:00,31,77.23,77.25,76.99,77.1,774
20121201|2012-08-31 10:30,31,77.13,77.14,76.25,76.83,731
20121201|2012-08-31 11:00,31,76.85,76.99,76.72,76.97,235
20121201|2012-08-31 11:30,31,76.97,77.13,76.86,77.1,625
20121201|2012-08-31 12:00,31,77.08,77.09,76.9,77.03,254
20121201|2012-08-31 12:30,31,77.04,77.14,76.98,77.09,652
20121201|2012-08-31 13:00,31,77.1,77.29,77.02,77.18,1774
20121201|2012-09-03 20:00,4,77.28,77.29,77,77.26,432
20121201|2012-09-03 20:30,4,77.26,77.29,77.24,77.27,73
20121201|2012-09-03 21:00,4,77.29,77.29,77.23,77.24,70
20121201|2012-09-03 21:30,4,77.22,77.25,77.18,77.18,39
20121201|2012-09-03 22:00,4,77.21,77.29,77.15,77.23,48
20121201|2012-09-03 22:30,4,77.23,77.25,77.23,77.25,11
20121201|2012-09-03 23:00,4,77.23,77.27,77.23,77.27,31
20121201|2012-09-03 23:30,4,77.27,77.27,77.23,77.24,3
20121201|2012-09-04 00:00,4,77.26,77.27,77.24,77.24,21
20121201|2012-09-04 00:30,4,77.27,77.27,77.23,77.23,36
20121201|2012-09-04 01:00,4,77.23,77.25,77.16,77.16,22
20121201|2012-09-04 01:30,4,77.2,77.2,77.12,77.13,57
20121201|2012-09-04 02:00,4,77.12,77.15,77,77.15,62
20121201|2012-09-04 02:30,4,77.16,77.16,77.02,77.11,41
20121201|2012-09-04 03:00,4,77.02,77.02,76.7,76.84,256
20121201|2012-09-04 03:30,4,76.78,76.9,76.77,76.81,54
20121201|2012-09-04 04:00,4,76.84,76.99,76.77,76.81,126
20121201|2012-09-04 04:30,4,76.85,77.12,76.85,77,111
20121201|2012-09-04 05:00,4,77.08,77.12,76.96,76.96,58
20121201|2012-09-04 05:30,4,76.97,76.97,76.77,76.78,108
20121201|2012-09-04 06:00,4,76.77,76.89,76.77,76.88,117
20121201|2012-09-04 06:30,4,76.89,77.06,76.88,77.05,56
20121201|2012-09-04 07:00,4,77.05,77.14,76.91,77,204
20121201|2012-09-04 07:30,4,77,77.01,76.88,76.89,228
20121201|2012-09-04 08:00,4,76.88,77.07,76.83,76.84,178
20121201|2012-09-04 08:30,4,76.84,76.89,76.79,76.85,172
20121201|2012-09-04 09:00,4,76.84,76.9,76.63,76.63,479
20121201|2012-09-04 09:30,4,76.63,76.76,76.29,76.49,2286
20121201|2012-09-04 10:00,4,76.46,76.61,75.89,76.11,1881
20121201|2012-09-04 10:30,4,76.09,76.16,75.31,75.72,2293
20121201|2012-09-04 11:00,4,75.72,75.96,75.62,75.77,800
20121201|2012-09-04 11:30,4,75.75,76.13,75.72,76.11,411
20121201|2012-09-04 12:00,4,76.11,76.14,75.84,75.98,468
20121201|2012-09-04 12:30,4,75.96,75.97,75.53,75.65,461
20121201|2012-09-04 13:00,4,75.65,75.95,75.27,75.85,2029
20121201|2012-09-04 20:00,5,76,76,75.81,75.9,231
20121201|2012-09-04 20:30,5,75.86,75.86,75.65,75.72,111
20121201|2012-09-04 21:00,5,75.75,75.89,75.71,75.8,143
20121201|2012-09-04 21:30,5,75.75,75.89,75.71,75.8,178
20121201|2012-09-04 22:00,5,75.8,75.84,75.76,75.76,38
20121201|2012-09-04 22:30,5,75.75,75.78,75.69,75.69,11
20121201|2012-09-04 23:00,5,75.69,75.76,75.68,75.69,7
20121201|2012-09-04 23:30,5,75.73,75.76,75.73,75.76,9
20121201|2012-09-05 00:00,5,75.74,75.79,75.74,75.76,31
20121201|2012-09-05 00:30,5,75.76,75.79,75.74,75.74,55
20121201|2012-09-05 01:00,5,75.72,75.75,75.68,75.69,69
20121201|2012-09-05 01:30,5,75.7,75.76,75.68,75.68,97
20121201|2012-09-05 02:00,5,75.68,75.7,75.66,75.7,90
20121201|2012-09-05 02:30,5,75.7,75.7,75.6,75.62,33
20121201|2012-09-05 03:00,5,75.59,75.7,75.53,75.58,57
20121201|2012-09-05 03:30,5,75.55,75.68,75.5,75.66,89
20121201|2012-09-05 04:00,5,75.69,75.74,75.54,75.6,122
20121201|2012-09-05 04:30,5,75.59,75.66,75.39,75.4,98
20121201|2012-09-05 05:00,5,75.4,75.52,75.39,75.5,40
20121201|2012-09-05 05:30,5,75.5,75.52,75.44,75.47,69
20121201|2012-09-05 06:00,5,75.5,75.55,75.36,75.52,35
20121201|2012-09-05 06:30,5,75.53,75.55,75.5,75.55,29
20121201|2012-09-05 07:00,5,75.55,75.62,75.52,75.54,186
20121201|2012-09-05 07:30,5,75.53,75.72,75.53,75.57,186
20121201|2012-09-05 08:00,5,75.54,75.97,75.53,75.92,397
20121201|2012-09-05 08:30,5,75.96,75.97,75.57,75.62,462
20121201|2012-09-05 09:00,5,75.64,75.76,75.51,75.74,439
20121201|2012-09-05 09:30,5,75.75,75.84,74.8,74.96,2805
20121201|2012-09-05 10:00,5,74.96,75.28,74.88,75.16,879
20121201|2012-09-05 10:30,5,75.17,75.39,75.05,75.27,500
20121201|2012-09-05 11:00,5,75.28,75.42,75.25,75.36,482
20121201|2012-09-05 11:30,5,75.3,75.3,75.17,75.21,333
20121201|2012-09-05 12:00,5,75.21,75.24,75,75,585
20121201|2012-09-05 12:30,5,75,75.09,74.95,75.02,413
20121201|2012-09-05 13:00,5,75.03,75.4,75,75.34,788
20121201|2012-09-05 20:00,6,75.48,75.65,75.35,75.47,155
20121201|2012-09-05 20:30,6,75.47,75.47,75.33,75.37,59
20121201|2012-09-05 21:00,6,75.31,75.45,75.31,75.45,14
20121201|2012-09-05 21:30,6,75.5,75.5,75.45,75.47,15
20121201|2012-09-05 22:00,6,75.5,75.5,75.43,75.43,18
20121201|2012-09-05 22:30,6,75.44,75.49,75.44,75.49,2
20121201|2012-09-05 23:00,6,75.47,75.5,75.47,75.5,4
20121201|2012-09-05 23:30,6,75.51,75.52,75.51,75.52,3
20121201|2012-09-06 00:00,6,75.49,75.51,75.49,75.5,17
20121201|2012-09-06 00:30,6,75.51,75.53,75.5,75.5,22
20121201|2012-09-06 01:00,6,75.51,75.57,75.5,75.55,60
20121201|2012-09-06 01:30,6,75.56,75.56,75.45,75.49,62
20121201|2012-09-06 02:00,6,75.5,75.51,75.45,75.5,48
20121201|2012-09-06 02:30,6,75.5,75.53,75.5,75.53,42
20121201|2012-09-06 03:00,6,75.52,75.53,75.49,75.52,30
20121201|2012-09-06 03:30,6,75.53,75.53,75.52,75.53,5
20121201|2012-09-06 04:00,6,75.51,75.54,75.49,75.52,45
20121201|2012-09-06 04:30,6,75.52,75.59,75.5,75.57,81
20121201|2012-09-06 05:00,6,75.57,75.72,75.46,75.5,42
20121201|2012-09-06 05:30,6,75.5,75.72,75.5,75.72,8
20121201|2012-09-06 06:00,6,75.51,75.72,75.51,75.63,53
20121201|2012-09-06 06:30,6,75.64,76.19,75.63,75.97,1030
20121201|2012-09-06 07:00,6,75.97,76,75.69,75.84,204
20121201|2012-09-06 07:30,6,75.9,75.95,75.55,75.7,193
20121201|2012-09-06 08:00,6,75.69,75.81,75.56,75.62,201
20121201|2012-09-06 08:30,6,75.62,75.75,75.03,75.25,907
20121201|2012-09-06 09:00,6,75.26,75.26,75.04,75.16,513
20121201|2012-09-06 09:30,6,75.17,75.17,74.8,74.9,1864
20121201|2012-09-06 10:00,6,74.9,75.17,74.81,75.12,608
20121201|2012-09-06 10:30,6,75.13,75.25,74.99,75.23,490
20121201|2012-09-06 11:00,6,75.23,75.79,75.23,75.48,910
20121201|2012-09-06 11:30,6,75.49,75.77,75.47,75.59,267
20121201|2012-09-06 12:00,6,75.58,75.72,75.51,75.52,383
20121201|2012-09-06 12:30,6,75.52,75.84,75.52,75.74,339
20121201|2012-09-06 13:00,6,75.75,76.15,75.66,76.13,1751
20121201|2012-09-06 20:00,7,75.8,75.88,75.7,75.81,47
20121201|2012-09-06 20:30,7,75.81,75.89,75.8,75.8,36
20121201|2012-09-06 21:00,7,75.76,75.9,75.7,75.81,84
20121201|2012-09-06 21:30,7,75.8,75.94,75.65,75.67,59
20121201|2012-09-06 22:00,7,75.64,75.78,75.63,75.77,29
20121201|2012-09-06 22:30,7,75.69,75.84,75.65,75.69,5
20121201|2012-09-06 23:00,7,75.68,75.7,75.67,75.67,4
20121201|2012-09-06 23:30,7,75.74,75.8,75.73,75.74,10
20121201|2012-09-07 00:00,7,75.74,75.9,75.72,75.74,41
20121201|2012-09-07 00:30,7,75.8,75.89,75.8,75.85,26
20121201|2012-09-07 01:00,7,75.9,76.19,75.86,76.19,232
20121201|2012-09-07 01:30,7,76.19,76.2,75.87,75.95,130
20121201|2012-09-07 02:00,7,76,76.15,75.93,76.07,24
20121201|2012-09-07 02:30,7,76.11,76.2,76.04,76.19,23
20121201|2012-09-07 03:00,7,76.19,76.22,76.13,76.19,24
20121201|2012-09-07 03:30,7,76.18,76.22,76.08,76.08,33
20121201|2012-09-07 04:00,7,76.1,76.12,75.93,76.08,30
20121201|2012-09-07 04:30,7,75.99,75.99,75.9,75.9,10
20121201|2012-09-07 05:00,7,75.9,75.96,75.84,75.86,16
20121201|2012-09-07 05:30,7,75.85,75.85,75.75,75.75,38
20121201|2012-09-07 06:00,7,75.75,75.85,75.68,75.76,30
20121201|2012-09-07 06:30,7,75.72,75.86,75.71,75.8,23
20121201|2012-09-07 07:00,7,75.86,75.97,75.66,75.68,51
20121201|2012-09-07 07:30,7,75.7,75.99,75.66,75.86,278
20121201|2012-09-07 08:00,7,75.91,76.04,75.78,75.84,225
20121201|2012-09-07 08:30,7,75.82,75.93,75.74,75.74,160
20121201|2012-09-07 09:00,7,75.74,76.24,75.55,76.24,438
20121201|2012-09-07 09:30,7,76.23,76.55,76.03,76.23,1664
20121201|2012-09-07 10:00,7,76.22,76.23,76.05,76.15,505
20121201|2012-09-07 10:30,7,76.17,76.43,76.1,76.43,590
20121201|2012-09-07 11:00,7,76.42,76.77,76.35,76.77,1163
20121201|2012-09-07 11:30,7,76.74,76.77,76.59,76.65,799
20121201|2012-09-07 12:00,7,76.66,76.77,76.61,76.77,481
20121201|2012-09-07 12:30,7,76.77,76.98,76.77,76.92,903
20121201|2012-09-07 13:00,7,76.94,77,76.05,76.25,1818
20121201|2012-09-09 20:00,10,76.18,76.47,76.05,76.11,222
20121201|2012-09-09 20:30,10,76.18,76.25,76.12,76.12,54
20121201|2012-09-09 21:00,10,76.16,76.18,76.15,76.17,9
20121201|2012-09-09 21:30,10,76.17,76.19,76.15,76.15,12
20121201|2012-09-09 22:00,10,76.19,76.25,76.19,76.2,16
20121201|2012-09-09 22:30,10,76.25,76.25,76.25,76.25,1
20121201|2012-09-09 23:30,10,76.23,76.23,76.23,76.23,1
20121201|2012-09-10 00:00,10,76.24,76.24,76.2,76.22,13
20121201|2012-09-10 00:30,10,76.2,76.2,76.1,76.1,24
20121201|2012-09-10 01:00,10,76.21,76.21,76.04,76.04,25
20121201|2012-09-10 01:30,10,76.15,76.16,76.04,76.07,60
20121201|2012-09-10 02:00,10,76.04,76.24,76.04,76.24,26
20121201|2012-09-10 02:30,10,76.2,76.2,76.12,76.12,8
20121201|2012-09-10 03:00,10,76.1,76.12,76.1,76.12,5
20121201|2012-09-10 03:30,10,76.12,76.21,76.1,76.14,30
20121201|2012-09-10 04:00,10,76.12,76.13,76.1,76.12,7
20121201|2012-09-10 04:30,10,76.19,76.19,76.11,76.11,13
20121201|2012-09-10 05:00,10,76.11,76.11,76.1,76.11,18
20121201|2012-09-10 05:30,10,76.12,76.15,76.11,76.12,18
20121201|2012-09-10 06:00,10,76.12,76.15,76.1,76.14,22
20121201|2012-09-10 06:30,10,76.11,76.15,76.1,76.15,38
20121201|2012-09-10 07:00,10,76.12,76.28,76.11,76.22,195
20121201|2012-09-10 07:30,10,76.21,76.21,76.13,76.14,228
20121201|2012-09-10 08:00,10,76.14,76.28,75.82,75.9,502
20121201|2012-09-10 08:30,10,75.87,76.07,75.81,75.83,473
20121201|2012-09-10 09:00,10,75.85,75.99,75.83,75.9,88
20121201|2012-09-10 09:30,10,75.9,76.23,75.23,75.54,2225
20121201|2012-09-10 10:00,10,75.53,75.9,75.53,75.73,568
20121201|2012-09-10 10:30,10,75.73,76.19,75.71,76.17,541
20121201|2012-09-10 11:00,10,76.18,76.41,76.16,76.33,761
20121201|2012-09-10 11:30,10,76.31,76.32,76.12,76.32,353
20121201|2012-09-10 12:00,10,76.31,76.6,76.19,76.29,757
20121201|2012-09-10 12:30,10,76.32,76.56,76.12,76.36,750
20121201|2012-09-10 13:00,10,76.35,76.38,75.56,75.8,2168
20121201|2012-09-10 20:00,11,75.8,75.84,75.6,75.8,184
20121201|2012-09-10 20:30,11,75.8,75.84,75.75,75.75,12
20121201|2012-09-10 21:00,11,75.75,75.9,75.7,75.87,43
20121201|2012-09-10 21:30,11,75.81,75.81,75.6,75.7,109
20121201|2012-09-10 22:00,11,75.62,75.69,75.55,75.64,17
20121201|2012-09-10 23:00,11,75.73,75.73,75.73,75.73,1
20121201|2012-09-10 23:30,11,75.71,75.71,75.71,75.71,1
20121201|2012-09-11 00:00,11,75.74,75.74,75.66,75.66,5
20121201|2012-09-11 00:30,11,75.66,75.69,75.62,75.62,67
20121201|2012-09-11 01:00,11,75.63,75.63,75.5,75.61,91
20121201|2012-09-11 01:30,11,75.68,75.68,75.5,75.66,13
20121201|2012-09-11 02:00,11,75.67,75.7,75.62,75.62,7
20121201|2012-09-11 02:30,11,75.69,75.8,75.68,75.75,20
20121201|2012-09-11 03:00,11,75.75,75.87,75.75,75.82,12
20121201|2012-09-11 03:30,11,75.84,75.96,75.79,75.9,64
20121201|2012-09-11 04:00,11,75.87,76.09,75.84,75.95,102
20121201|2012-09-11 04:30,11,76.01,76.17,76.01,76.15,161
20121201|2012-09-11 05:00,11,76.14,76.28,76.11,76.25,118
20121201|2012-09-11 05:30,11,76.22,76.22,75.84,76,151
20121201|2012-09-11 06:00,11,75.96,76,75.94,76,8
20121201|2012-09-11 06:30,11,76,76,75.8,75.8,84
20121201|2012-09-11 07:00,11,75.79,75.8,75.39,75.55,249
20121201|2012-09-11 07:30,11,75.6,75.66,75.44,75.5,68
20121201|2012-09-11 08:00,11,75.5,75.94,75.5,75.66,109
20121201|2012-09-11 08:30,11,75.64,75.66,75.07,75.3,1302
20121201|2012-09-11 09:00,11,75.3,75.48,75.22,75.3,301
20121201|2012-09-11 09:30,11,75.32,75.51,75.07,75.25,944
20121201|2012-09-11 10:00,11,75.28,75.7,75.25,75.6,775
20121201|2012-09-11 10:30,11,75.57,75.66,75.43,75.62,292
20121201|2012-09-11 11:00,11,75.63,75.63,75.44,75.44,327
20121201|2012-09-11 11:30,11,75.46,75.48,75.05,75.22,928
20121201|2012-09-11 12:00,11,75.21,75.29,75.12,75.21,320
20121201|2012-09-11 12:30,11,75.2,75.25,75.05,75.09,564
20121201|2012-09-11 13:00,11,75.09,75.29,74.85,75,2658
20121201|2012-09-11 20:00,12,75.2,75.35,75.13,75.3,92
20121201|2012-09-11 20:30,12,75.31,75.39,75.21,75.39,45
20121201|2012-09-11 21:00,12,75.36,75.39,75.29,75.29,13
20121201|2012-09-11 21:30,12,75.28,75.28,75.26,75.27,11
20121201|2012-09-11 22:00,12,75.28,75.35,75.28,75.35,24
20121201|2012-09-11 22:30,12,75.31,75.31,75.31,75.31,1
20121201|2012-09-11 23:00,12,75.3,75.34,75.3,75.34,3
20121201|2012-09-11 23:30,12,75.31,75.34,75.3,75.3,10
20121201|2012-09-12 00:00,12,75.32,75.38,75.32,75.37,18
20121201|2012-09-12 00:30,12,75.37,75.39,75.37,75.39,22
20121201|2012-09-12 01:00,12,75.37,75.49,75.37,75.48,61
20121201|2012-09-12 01:30,12,75.49,75.49,75.37,75.43,64
20121201|2012-09-12 02:00,12,75.43,75.5,75.43,75.47,46
20121201|2012-09-12 02:30,12,75.49,75.49,75.47,75.49,25
20121201|2012-09-12 03:00,12,75.48,75.58,75.47,75.58,67
20121201|2012-09-12 03:30,12,75.58,75.65,75.56,75.57,70
20121201|2012-09-12 04:00,12,75.56,75.59,75.55,75.57,15
20121201|2012-09-12 04:30,12,75.6,75.6,75.15,75.45,140
20121201|2012-09-12 05:00,12,75.48,75.64,75.43,75.55,83
20121201|2012-09-12 05:30,12,75.54,75.57,75.39,75.4,41
20121201|2012-09-12 06:00,12,75.41,75.48,75.38,75.42,20
20121201|2012-09-12 06:30,12,75.44,75.46,75.34,75.43,28
20121201|2012-09-12 07:00,12,75.42,75.45,75.05,75.14,265
20121201|2012-09-12 07:30,12,75.17,75.22,74.26,74.65,2796
20121201|2012-09-12 08:00,12,74.69,74.75,74.32,74.65,1085
20121201|2012-09-12 08:30,12,74.65,74.66,74.15,74.2,1260
20121201|2012-09-12 09:00,12,74.2,74.23,73.71,73.81,2087
20121201|2012-09-12 09:30,12,73.8,73.91,73.12,73.3,4659
20121201|2012-09-12 10:00,12,73.3,73.42,73.2,73.33,1526
20121201|2012-09-12 10:30,12,73.33,73.36,73.06,73.09,1677
20121201|2012-09-12 11:00,12,73.08,73.16,73.05,73.06,726
20121201|2012-09-12 11:30,12,73.05,73.14,72.75,72.82,2219
20121201|2012-09-12 12:00,12,72.81,73.04,72.78,72.94,820
20121201|2012-09-12 12:30,12,72.92,73.33,72.79,73.25,876
20121201|2012-09-12 13:00,12,73.25,73.5,73.16,73.45,2007
20121201|2012-09-12 20:00,13,73.88,73.94,73.57,73.57,363
20121201|2012-09-12 20:30,13,73.62,73.62,73.49,73.49,87
20121201|2012-09-12 21:00,13,73.52,73.52,73.44,73.52,20
20121201|2012-09-12 21:30,13,73.52,73.56,73.47,73.52,29
20121201|2012-09-12 22:00,13,73.51,73.74,73.5,73.7,88
20121201|2012-09-12 22:30,13,73.66,73.75,73.66,73.75,7
20121201|2012-09-12 23:00,13,73.74,73.75,73.71,73.71,7
20121201|2012-09-12 23:30,13,73.71,73.71,73.61,73.61,8
20121201|2012-09-13 00:00,13,73.62,73.62,73.62,73.62,4
20121201|2012-09-13 00:30,13,73.62,73.7,73.62,73.62,36
20121201|2012-09-13 01:00,13,73.63,73.7,73.63,73.64,15
20121201|2012-09-13 01:30,13,73.68,73.7,73.18,73.19,365
20121201|2012-09-13 02:00,13,73.23,73.35,73.09,73.09,94
20121201|2012-09-13 02:30,13,73.06,73.1,73.03,73.08,60
20121201|2012-09-13 03:00,13,73.09,73.13,73.06,73.13,48
20121201|2012-09-13 03:30,13,73.25,73.75,73.25,73.68,117
20121201|2012-09-13 04:00,13,73.68,73.75,73.62,73.71,116
20121201|2012-09-13 04:30,13,73.72,73.75,73.67,73.67,105
20121201|2012-09-13 05:00,13,73.63,73.63,73.51,73.59,46
20121201|2012-09-13 05:30,13,73.6,73.62,73.6,73.62,6
20121201|2012-09-13 06:00,13,73.65,73.66,73.6,73.6,13
20121201|2012-09-13 06:30,13,73.68,73.7,73.58,73.58,32
20121201|2012-09-13 07:00,13,73.58,73.75,73.58,73.75,186
20121201|2012-09-13 07:30,13,73.69,73.99,73.69,73.96,804
20121201|2012-09-13 08:00,13,73.96,74.13,73.73,73.73,515
20121201|2012-09-13 08:30,13,73.81,73.87,73.4,73.54,368
20121201|2012-09-13 09:00,13,73.55,73.55,73.05,73.09,644
20121201|2012-09-13 09:30,13,73.07,73.16,72.83,72.91,1626
20121201|2012-09-13 10:00,13,72.93,73.2,72.85,73.08,498
20121201|2012-09-13 10:30,13,73.08,73.08,72.87,72.92,606
20121201|2012-09-13 11:00,13,72.9,73.23,72.89,73.09,325
20121201|2012-09-13 11:30,13,73.05,73.62,73.02,73.31,669
20121201|2012-09-13 12:00,13,73.31,73.74,73.27,73.55,464
20121201|2012-09-13 12:30,13,73.59,73.76,73.53,73.54,327
20121201|2012-09-13 13:00,13,73.54,73.8,73.45,73.75,695
20121201|2012-09-13 20:00,14,73.53,73.93,73.53,73.87,191
20121201|2012-09-13 20:30,14,73.92,73.92,73.6,73.77,70
20121201|2012-09-13 21:00,14,73.77,73.95,73.77,73.95,56
20121201|2012-09-13 21:30,14,73.91,73.95,73.89,73.92,75
20121201|2012-09-13 22:00,14,73.95,73.95,73.81,73.95,26
20121201|2012-09-13 22:30,14,73.93,73.95,73.69,73.69,52
20121201|2012-09-13 23:00,14,73.7,73.8,73.69,73.8,4
20121201|2012-09-13 23:30,14,73.81,73.98,73.81,73.98,23
20121201|2012-09-14 00:00,14,73.98,73.98,73.73,73.73,36
20121201|2012-09-14 00:30,14,73.89,74,73.89,73.97,38
20121201|2012-09-14 01:00,14,73.91,73.98,73.88,73.97,34
20121201|2012-09-14 01:30,14,73.98,73.98,73.86,73.86,39
20121201|2012-09-14 02:00,14,73.88,74,73.8,73.96,96
20121201|2012-09-14 02:30,14,73.97,74,73.94,73.94,28
20121201|2012-09-14 03:00,14,73.95,73.98,73.94,73.95,18
20121201|2012-09-14 03:30,14,73.96,73.96,73.9,73.94,36
20121201|2012-09-14 04:00,14,73.9,74.18,73.9,74.16,252
20121201|2012-09-14 04:30,14,74.15,74.2,73.99,74.06,209
20121201|2012-09-14 05:00,14,74.05,74.45,74.05,74.39,263
20121201|2012-09-14 05:30,14,74.44,74.45,74.31,74.35,32
20121201|2012-09-14 06:00,14,74.31,74.38,74.31,74.38,41
20121201|2012-09-14 06:30,14,74.39,74.39,74.22,74.23,87
20121201|2012-09-14 07:00,14,74.27,74.38,74.23,74.32,128
20121201|2012-09-14 07:30,14,74.37,74.45,74.3,74.45,334
20121201|2012-09-14 08:00,14,74.42,74.45,74.05,74.33,399
20121201|2012-09-14 08:30,14,74.29,74.4,74.18,74.22,316
20121201|2012-09-14 09:00,14,74.2,74.4,74.2,74.31,552
20121201|2012-09-14 09:30,14,74.3,74.44,74.2,74.29,462
20121201|2012-09-14 10:00,14,74.3,74.45,74.27,74.39,604
20121201|2012-09-14 10:30,14,74.41,74.7,74.36,74.56,877
20121201|2012-09-14 11:00,14,74.6,75.49,74.58,75.41,2770
20121201|2012-09-14 11:30,14,75.38,75.41,75.11,75.15,613
20121201|2012-09-14 12:00,14,75.2,75.28,75.05,75.11,277
20121201|2012-09-14 12:30,14,75.14,75.47,75.14,75.32,499
20121201|2012-09-14 13:00,14,75.33,75.95,75.29,75.47,2659
20121201|2012-09-16 20:00,17,75.4,75.48,75.12,75.25,405
20121201|2012-09-16 20:30,17,75.25,75.25,75.14,75.16,100
20121201|2012-09-16 21:00,17,75.2,75.28,75.2,75.25,83
20121201|2012-09-16 21:30,17,75.23,75.31,75.22,75.26,19
20121201|2012-09-16 22:00,17,75.26,75.26,75.16,75.19,30
20121201|2012-09-16 22:30,17,75.2,75.2,75.15,75.15,17
20121201|2012-09-16 23:00,17,75.16,75.6,75.16,75.41,77
20121201|2012-09-16 23:30,17,75.32,75.32,75.22,75.22,11
20121201|2012-09-17 00:00,17,75.3,75.41,75.26,75.4,24
20121201|2012-09-17 00:30,17,75.4,75.49,75.26,75.26,110
20121201|2012-09-17 01:00,17,75.32,75.45,75.25,75.45,51
20121201|2012-09-17 01:30,17,75.4,75.47,75.31,75.37,55
20121201|2012-09-17 02:00,17,75.38,75.38,75.12,75.12,42
20121201|2012-09-17 02:30,17,75.17,75.37,75.17,75.37,19
20121201|2012-09-17 03:00,17,75.37,75.37,75.24,75.25,14
20121201|2012-09-17 03:30,17,75.29,75.47,75.29,75.3,38
20121201|2012-09-17 04:00,17,75.36,75.62,75.36,75.46,128
20121201|2012-09-17 04:30,17,75.46,75.46,75.29,75.29,31
20121201|2012-09-17 05:00,17,75.31,75.42,75.22,75.42,109
20121201|2012-09-17 05:30,17,75.24,75.32,75.24,75.27,33
20121201|2012-09-17 06:00,17,75.27,75.32,75.27,75.27,14
20121201|2012-09-17 06:30,17,75.27,75.3,75.27,75.27,54
20121201|2012-09-17 07:00,17,75.27,75.55,75.27,75.37,285
20121201|2012-09-17 07:30,17,75.42,75.58,75.24,75.56,384
20121201|2012-09-17 08:00,17,75.57,75.68,75.36,75.36,249
20121201|2012-09-17 08:30,17,75.4,75.5,75.25,75.36,522
20121201|2012-09-17 09:00,17,75.37,75.51,75.32,75.35,676
20121201|2012-09-17 09:30,17,75.37,75.8,75.26,75.66,1370
20121201|2012-09-17 10:00,17,75.7,76.77,75.65,76.74,4112
20121201|2012-09-17 10:30,17,76.76,76.77,76.01,76.01,1263
20121201|2012-09-17 11:00,17,76.02,76.07,75.65,75.75,971
20121201|2012-09-17 11:30,17,75.79,75.85,75.51,75.7,554
20121201|2012-09-17 12:00,17,75.71,75.76,75.44,75.49,406
20121201|2012-09-17 12:30,17,75.5,75.7,75.37,75.37,579
20121201|2012-09-17 13:00,17,75.39,75.64,75.23,75.3,1068
20121201|2012-09-17 20:00,18,75.3,75.55,75.12,75.47,295
20121201|2012-09-17 20:30,18,75.46,75.69,75.46,75.63,209
20121201|2012-09-17 21:00,18,75.63,75.81,75.63,75.8,118
20121201|2012-09-17 21:30,18,75.8,76.08,75.8,75.92,238
20121201|2012-09-17 22:00,18,75.92,76.27,75.92,76.04,188
20121201|2012-09-17 22:30,18,76.1,76.2,75.99,76.07,55
20121201|2012-09-17 23:00,18,76.06,76.16,76.06,76.06,29
20121201|2012-09-17 23:30,18,76.1,76.1,76.04,76.09,35
20121201|2012-09-18 00:00,18,76.1,76.19,76.1,76.11,43
20121201|2012-09-18 00:30,18,76.1,76.1,75.7,75.88,221
20121201|2012-09-18 01:00,18,75.87,75.98,75.75,75.8,38
20121201|2012-09-18 01:30,18,75.8,75.93,75.73,75.85,69
20121201|2012-09-18 02:00,18,75.94,75.94,75.71,75.73,26
20121201|2012-09-18 02:30,18,75.73,75.73,75.11,75.11,273
20121201|2012-09-18 03:00,18,75.15,75.2,75.07,75.2,154
20121201|2012-09-18 03:30,18,75.21,75.79,75.21,75.41,206
20121201|2012-09-18 04:00,18,75.47,75.8,75.34,75.8,227
20121201|2012-09-18 04:30,18,75.82,75.93,75.46,75.63,135
20121201|2012-09-18 05:00,18,75.63,75.7,75.39,75.51,48
20121201|2012-09-18 05:30,18,75.61,75.74,75.6,75.74,36
20121201|2012-09-18 06:00,18,75.78,75.81,75.59,75.81,68
20121201|2012-09-18 06:30,18,75.76,75.76,75.56,75.65,87
20121201|2012-09-18 07:00,18,75.66,75.71,75.54,75.68,246
20121201|2012-09-18 07:30,18,75.71,75.75,75.63,75.74,148
20121201|2012-09-18 08:00,18,75.75,75.97,75.64,75.92,264
20121201|2012-09-18 08:30,18,75.81,76,75.81,75.86,475
20121201|2012-09-18 09:00,18,75.89,75.94,75.53,75.94,375
20121201|2012-09-18 09:30,18,75.94,76.25,75.77,76.18,1289
20121201|2012-09-18 10:00,18,76.22,76.45,76.2,76.28,1297
20121201|2012-09-18 10:30,18,76.27,76.3,76.1,76.15,457
20121201|2012-09-18 11:00,18,76.15,76.24,75.96,76.1,323
20121201|2012-09-18 11:30,18,76.1,76.1,76,76.01,166
20121201|2012-09-18 12:00,18,76.01,76.01,75.83,75.85,304
20121201|2012-09-18 12:30,18,75.89,76.12,75.62,75.8,639
20121201|2012-09-18 13:00,18,75.8,76.12,75.65,75.65,1275
20121201|2012-09-18 20:00,19,75.92,76.15,75.69,75.97,157
20121201|2012-09-18 20:30,19,75.95,76.12,75.92,76.02,15
20121201|2012-09-18 21:00,19,75.88,75.96,75.85,75.94,9
20121201|2012-09-18 21:30,19,75.93,76,75.93,75.93,5
20121201|2012-09-18 22:00,19,75.97,76.03,75.87,75.87,7
20121201|2012-09-18 22:30,19,75.97,75.97,75.97,75.97,1
20121201|2012-09-18 23:00,19,75.96,75.97,75.87,75.97,8
20121201|2012-09-18 23:30,19,75.94,75.94,75.94,75.94,1
20121201|2012-09-19 00:00,19,75.87,76,75.86,75.99,25
20121201|2012-09-19 00:30,19,76,76.05,75.9,76.05,27
20121201|2012-09-19 01:00,19,76,76,75.86,75.87,15
20121201|2012-09-19 01:30,19,75.88,75.88,75.56,75.61,100
20121201|2012-09-19 02:00,19,75.6,75.69,75.6,75.6,61
20121201|2012-09-19 02:30,19,75.6,75.94,75.6,75.93,100
20121201|2012-09-19 03:00,19,75.93,76.17,75.93,76.08,98
20121201|2012-09-19 03:30,19,76.05,76.15,75.82,75.89,57
20121201|2012-09-19 04:00,19,75.95,75.95,75.88,75.92,11
20121201|2012-09-19 04:30,19,75.85,75.85,75.71,75.8,73
20121201|2012-09-19 05:00,19,75.8,75.8,75.71,75.8,46
20121201|2012-09-19 05:30,19,75.8,75.8,75.78,75.78,12
20121201|2012-09-19 06:00,19,75.76,75.76,75.56,75.56,30
20121201|2012-09-19 06:30,19,75.6,75.88,75.6,75.86,82
20121201|2012-09-19 07:00,19,75.84,76.18,75.72,76,205
20121201|2012-09-19 07:30,19,75.99,76.07,75.72,76.02,311
20121201|2012-09-19 08:00,19,76.06,76.47,76,76.38,905
20121201|2012-09-19 08:30,19,76.4,76.44,76.26,76.31,353
20121201|2012-09-19 09:00,19,76.3,76.42,76.19,76.22,597
20121201|2012-09-19 09:30,19,76.21,76.42,76.06,76.4,772
20121201|2012-09-19 10:00,19,76.4,76.58,76.05,76.23,1614
20121201|2012-09-19 10:30,19,76.24,76.38,76.02,76.36,474
20121201|2012-09-19 11:00,19,76.37,76.55,76.33,76.47,685
20121201|2012-09-19 11:30,19,76.48,76.56,76.27,76.34,649
20121201|2012-09-19 12:00,19,76.33,76.33,75.95,76.06,385
20121201|2012-09-19 12:30,19,76.08,76.42,76.04,76.41,353
20121201|2012-09-19 13:00,19,76.41,76.54,76.06,76.08,1391
20121201|2012-09-19 20:00,20,76.11,76.2,75.91,76.12,122
20121201|2012-09-19 20:30,20,76.11,76.3,76.11,76.21,91
20121201|2012-09-19 21:00,20,76.26,76.4,76.2,76.37,152
20121201|2012-09-19 21:30,20,76.34,76.34,76.11,76.11,45
20121201|2012-09-19 22:00,20,76.17,76.2,76.12,76.18,21
20121201|2012-09-19 22:30,20,76.17,76.3,76.13,76.29,19
20121201|2012-09-19 23:00,20,76.3,76.31,76.26,76.31,9
20121201|2012-09-19 23:30,20,76.28,76.28,76.21,76.21,5
20121201|2012-09-20 00:00,20,76.2,76.33,76.1,76.1,42
20121201|2012-09-20 00:30,20,76.18,76.21,76.01,76.1,23
20121201|2012-09-20 01:00,20,76.13,76.14,76.01,76.01,29
20121201|2012-09-20 01:30,20,76,76.19,76,76.16,24
20121201|2012-09-20 02:00,20,76.11,76.11,75.95,76.01,19
20121201|2012-09-20 02:30,20,76.1,76.18,76.1,76.12,12
20121201|2012-09-20 03:00,20,76.11,76.11,76.03,76.03,16
20121201|2012-09-20 03:30,20,76.03,76.1,76.02,76.02,18
20121201|2012-09-20 04:00,20,76.07,76.07,75.82,75.92,168
20121201|2012-09-20 04:30,20,75.95,76.1,75.64,76.02,296
20121201|2012-09-20 05:00,20,76.03,76.18,75.92,76.1,94
20121201|2012-09-20 05:30,20,76.1,76.15,75.95,75.97,108
20121201|2012-09-20 06:00,20,75.95,76.08,75.87,75.95,62
20121201|2012-09-20 06:30,20,76.03,76.05,75.91,76,35
20121201|2012-09-20 07:00,20,76.03,76.09,75.91,75.91,128
20121201|2012-09-20 07:30,20,75.9,76.25,75.73,75.98,404
20121201|2012-09-20 08:00,20,75.99,76.16,75.91,75.95,293
20121201|2012-09-20 08:30,20,75.94,76.15,75.71,76.09,620
20121201|2012-09-20 09:00,20,76.1,76.23,75.84,76.02,491
20121201|2012-09-20 09:30,20,76.05,76.12,75.84,75.9,773
20121201|2012-09-20 10:00,20,75.9,75.96,75.7,75.9,508
20121201|2012-09-20 10:30,20,75.89,76.08,75.78,76.03,601
20121201|2012-09-20 11:00,20,76.03,76.11,75.86,76.06,298
20121201|2012-09-20 11:30,20,76.06,76.08,75.75,75.9,518
20121201|2012-09-20 12:00,20,75.91,75.94,75.05,75.45,2251
20121201|2012-09-20 12:30,20,75.51,75.51,75.25,75.31,471
20121201|2012-09-20 13:00,20,75.3,75.39,75.08,75.1,1389
20121201|2012-09-20 20:00,21,75.26,75.46,75.25,75.45,177
20121201|2012-09-20 20:30,21,75.45,75.45,75.41,75.45,8
20121201|2012-09-20 21:00,21,75.45,75.46,75.44,75.46,7
20121201|2012-09-20 21:30,21,75.46,75.55,75.46,75.53,47
20121201|2012-09-20 22:00,21,75.53,75.55,75.47,75.53,22
20121201|2012-09-20 22:30,21,75.53,75.56,75.53,75.53,7
20121201|2012-09-20 23:00,21,75.53,75.56,75.5,75.54,14
20121201|2012-09-20 23:30,21,75.53,75.53,75.53,75.53,13
20121201|2012-09-21 00:00,21,75.45,75.52,75.45,75.51,17
20121201|2012-09-21 00:30,21,75.5,75.53,75.5,75.52,23
20121201|2012-09-21 01:00,21,75.46,75.47,75.4,75.42,42
20121201|2012-09-21 01:30,21,75.4,75.61,75.4,75.6,62
20121201|2012-09-21 02:00,21,75.56,75.58,75.52,75.52,4
20121201|2012-09-21 02:30,21,75.57,75.61,75.57,75.61,23
20121201|2012-09-21 03:00,21,75.57,75.61,75.37,75.47,142
20121201|2012-09-21 03:30,21,75.53,75.64,75.53,75.63,27
20121201|2012-09-21 04:00,21,75.61,75.63,75.54,75.55,20
20121201|2012-09-21 04:30,21,75.48,75.48,75.4,75.43,27
20121201|2012-09-21 05:00,21,75.43,75.58,75.43,75.57,53
20121201|2012-09-21 05:30,21,75.47,75.5,75.45,75.45,6
20121201|2012-09-21 06:00,21,75.48,75.56,75.43,75.43,89
20121201|2012-09-21 06:30,21,75.46,75.5,75.37,75.49,196
20121201|2012-09-21 07:00,21,75.5,75.65,75.42,75.55,365
20121201|2012-09-21 07:30,21,75.51,75.64,75.45,75.51,214
20121201|2012-09-21 08:00,21,75.45,75.54,75.42,75.49,359
20121201|2012-09-21 08:30,21,75.52,75.53,75.34,75.5,292
20121201|2012-09-21 09:00,21,75.45,75.49,75.07,75.07,472
20121201|2012-09-21 09:30,21,75.07,75.1,74,74.05,3503
20121201|2012-09-21 10:00,21,74.05,74.25,74.03,74.1,1107
20121201|2012-09-21 10:30,21,74.11,74.25,74.02,74.03,711
20121201|2012-09-21 11:00,21,74.02,74.03,73.25,73.4,3412
20121201|2012-09-21 11:30,21,73.41,73.48,73.3,73.35,722
20121201|2012-09-21 12:00,21,73.36,73.54,73.35,73.54,748
20121201|2012-09-21 12:30,21,73.54,73.55,73.14,73.4,1437
20121201|2012-09-21 13:00,21,73.39,73.49,73.18,73.32,1715
20121201|2012-09-23 20:00,24,73.5,73.67,73.13,73.14,613
20121201|2012-09-23 20:30,24,73.14,73.2,73.1,73.17,239
20121201|2012-09-23 21:00,24,73.16,73.41,73.15,73.2,115
20121201|2012-09-23 21:30,24,73.18,73.25,73.16,73.17,142
20121201|2012-09-23 22:00,24,73.17,73.2,73.17,73.18,83
20121201|2012-09-23 22:30,24,73.18,73.19,73.16,73.16,58
20121201|2012-09-23 23:00,24,73.18,73.19,73.15,73.19,15
20121201|2012-09-24 00:00,24,73.19,73.2,73.15,73.15,33
20121201|2012-09-24 00:30,24,73.16,73.18,73.14,73.18,17
20121201|2012-09-24 01:00,24,73.16,73.33,73.09,73.14,247
20121201|2012-09-24 01:30,24,73.11,73.18,73.02,73.02,205
20121201|2012-09-24 02:00,24,73.02,73.13,73.01,73.03,95
20121201|2012-09-24 02:30,24,73.03,73.16,73.02,73.11,94
20121201|2012-09-24 03:00,24,73.08,73.1,72.89,72.92,253
20121201|2012-09-24 03:30,24,72.92,72.92,72.8,72.87,308
20121201|2012-09-24 04:00,24,72.83,72.9,72.8,72.9,79
20121201|2012-09-24 04:30,24,72.9,72.9,72.8,72.83,54
20121201|2012-09-24 05:00,24,72.85,72.99,72.81,72.87,110
20121201|2012-09-24 05:30,24,72.87,72.99,72.87,72.88,66
20121201|2012-09-24 06:00,24,72.89,72.92,72.86,72.88,46
20121201|2012-09-24 06:30,24,72.89,72.92,72.85,72.89,70
20121201|2012-09-24 07:00,24,72.9,72.91,72.81,72.84,109
20121201|2012-09-24 07:30,24,72.81,72.87,72.65,72.7,933
20121201|2012-09-24 08:00,24,72.66,73.26,72.61,72.91,1314
20121201|2012-09-24 08:30,24,72.9,73.35,72.84,73.01,737
20121201|2012-09-24 09:00,24,73,73.14,72.85,73.01,875
20121201|2012-09-24 09:30,24,73,73.07,72.78,72.91,1022
20121201|2012-09-24 10:00,24,72.91,72.93,72.58,72.64,1029
20121201|2012-09-24 10:30,24,72.62,72.66,72.51,72.51,1075
20121201|2012-09-24 11:00,24,72.51,72.65,72.43,72.57,978
20121201|2012-09-24 11:30,24,72.57,72.84,72.53,72.67,732
20121201|2012-09-24 12:00,24,72.66,72.82,72.6,72.65,357
20121201|2012-09-24 12:30,24,72.65,72.77,72.46,72.59,584
20121201|2012-09-24 13:00,24,72.59,72.87,72.45,72.87,1342
20121201|2012-09-24 20:00,25,72.82,72.9,72.74,72.83,116
20121201|2012-09-24 20:30,25,72.75,72.8,72.73,72.75,50
20121201|2012-09-24 21:00,25,72.8,72.97,72.79,72.97,66
20121201|2012-09-24 21:30,25,72.94,72.99,72.94,72.98,29
20121201|2012-09-24 22:00,25,72.93,72.97,72.93,72.93,5
20121201|2012-09-24 22:30,25,72.94,72.94,72.94,72.94,3
20121201|2012-09-24 23:00,25,72.9,72.95,72.84,72.84,13
20121201|2012-09-24 23:30,25,72.85,72.87,72.85,72.87,5
20121201|2012-09-25 00:00,25,72.85,72.85,72.78,72.84,15
20121201|2012-09-25 00:30,25,72.85,72.92,72.81,72.83,28
20121201|2012-09-25 01:00,25,72.8,72.85,72.75,72.75,68
20121201|2012-09-25 01:30,25,72.8,72.84,72.77,72.81,31
20121201|2012-09-25 02:00,25,72.82,72.84,72.76,72.84,36
20121201|2012-09-25 02:30,25,72.84,72.86,72.8,72.85,80
20121201|2012-09-25 03:00,25,72.83,72.97,72.81,72.86,115
20121201|2012-09-25 03:30,25,72.81,72.81,72.66,72.71,17
20121201|2012-09-25 04:00,25,72.65,72.83,72.65,72.77,75
20121201|2012-09-25 04:30,25,72.71,72.77,72.65,72.66,50
20121201|2012-09-25 05:00,25,72.64,72.66,72.57,72.64,36
20121201|2012-09-25 05:30,25,72.57,72.64,72.57,72.62,7
20121201|2012-09-25 06:00,25,72.6,72.63,72.5,72.57,127
20121201|2012-09-25 06:30,25,72.57,72.74,72.51,72.73,57
20121201|2012-09-25 07:00,25,72.71,72.74,72.52,72.62,243
20121201|2012-09-25 07:30,25,72.61,72.85,72.58,72.85,399
20121201|2012-09-25 08:00,25,72.84,72.9,72.64,72.68,355
20121201|2012-09-25 08:30,25,72.68,73.54,72.51,73.48,1538
20121201|2012-09-25 09:00,25,73.25,73.5,73.17,73.5,623
20121201|2012-09-25 09:30,25,73.49,73.59,72.89,72.89,1659
20121201|2012-09-25 10:00,25,72.89,72.98,72.67,72.7,679
20121201|2012-09-25 10:30,25,72.68,72.81,72.56,72.58,454
20121201|2012-09-25 11:00,25,72.6,72.83,72.5,72.76,595
20121201|2012-09-25 11:30,25,72.71,72.76,72.63,72.67,222
20121201|2012-09-25 12:00,25,72.67,72.7,72.52,72.55,552
20121201|2012-09-25 12:30,25,72.53,72.64,72.44,72.44,600
20121201|2012-09-25 13:00,25,72.48,72.53,72.27,72.27,2805
20121201|2012-09-25 20:00,26,72.33,72.63,72.3,72.62,167
20121201|2012-09-25 20:30,26,72.56,72.67,72.5,72.59,35
20121201|2012-09-25 21:00,26,72.56,72.57,72.51,72.51,18
20121201|2012-09-25 21:30,26,72.52,72.59,72.46,72.55,33
20121201|2012-09-25 22:00,26,72.52,72.56,72.51,72.54,8
20121201|2012-09-25 22:30,26,72.55,72.55,72.55,72.55,5
20121201|2012-09-25 23:00,26,72.5,72.5,72.42,72.42,4
20121201|2012-09-25 23:30,26,72.43,72.43,72.43,72.43,3
20121201|2012-09-26 00:00,26,72.47,72.65,72.47,72.53,34
20121201|2012-09-26 00:30,26,72.54,72.56,72.51,72.51,9
20121201|2012-09-26 01:00,26,72.5,72.5,72.42,72.42,13
20121201|2012-09-26 01:30,26,72.45,72.45,72.35,72.4,82
20121201|2012-09-26 02:00,26,72.36,72.39,72.35,72.35,62
20121201|2012-09-26 02:30,26,72.34,72.43,72.33,72.35,76
20121201|2012-09-26 03:00,26,72.35,72.35,72.25,72.27,148
20121201|2012-09-26 03:30,26,72.27,72.28,72.25,72.25,53
20121201|2012-09-26 04:00,26,72.25,72.26,72.19,72.26,141
20121201|2012-09-26 04:30,26,72.28,72.33,72.19,72.22,95
20121201|2012-09-26 05:00,26,72.22,72.31,72.19,72.2,257
20121201|2012-09-26 05:30,26,72.2,72.25,72.19,72.19,92
20121201|2012-09-26 06:00,26,72.2,72.2,72.19,72.19,65
20121201|2012-09-26 06:30,26,72.19,72.2,72.13,72.14,290
20121201|2012-09-26 07:00,26,72.15,72.2,72.12,72.2,572
20121201|2012-09-26 07:30,26,72.2,72.27,72.03,72.04,1224
20121201|2012-09-26 08:00,26,72.04,72.14,71.8,71.87,1357
20121201|2012-09-26 08:30,26,71.89,71.9,71.76,71.8,479
20121201|2012-09-26 09:00,26,71.8,71.9,71.7,71.71,794
20121201|2012-09-26 09:30,26,71.71,71.71,71.17,71.29,4142
20121201|2012-09-26 10:00,26,71.27,71.28,71.08,71.12,1702
20121201|2012-09-26 10:30,26,71.13,71.24,71.06,71.13,952
20121201|2012-09-26 11:00,26,71.11,71.16,70.98,71,1057
20121201|2012-09-26 11:30,26,70.99,71.61,70.98,71.27,1139
20121201|2012-09-26 12:00,26,71.24,71.3,71.13,71.22,516
20121201|2012-09-26 12:30,26,71.22,71.23,71.05,71.16,686
20121201|2012-09-26 13:00,26,71.2,71.25,70.99,71.07,1894
20121201|2012-09-26 20:00,27,71.49,71.56,71.32,71.36,412
20121201|2012-09-26 20:30,27,71.35,71.42,71.27,71.41,54
20121201|2012-09-26 21:00,27,71.35,71.37,71.25,71.27,31
20121201|2012-09-26 21:30,27,71.33,71.37,71.26,71.32,14
20121201|2012-09-26 22:00,27,71.33,71.45,71.33,71.34,33
20121201|2012-09-26 22:30,27,71.39,71.39,71.22,71.25,16
20121201|2012-09-26 23:00,27,71.26,71.27,71.22,71.22,21
20121201|2012-09-26 23:30,27,71.22,71.23,71.22,71.23,7
20121201|2012-09-27 00:00,27,71.25,71.33,71.23,71.24,31
20121201|2012-09-27 00:30,27,71.29,71.46,71.22,71.38,176
20121201|2012-09-27 01:00,27,71.35,71.39,71.35,71.38,52
20121201|2012-09-27 01:30,27,71.29,71.37,71.28,71.28,38
20121201|2012-09-27 02:00,27,71.27,71.27,71.12,71.13,161
20121201|2012-09-27 02:30,27,71.12,71.15,71.11,71.12,56
20121201|2012-09-27 03:00,27,71.11,71.22,71.07,71.07,95
20121201|2012-09-27 03:30,27,71.1,71.13,71,71.04,73
20121201|2012-09-27 04:00,27,71.04,71.05,70.96,71,157
20121201|2012-09-27 04:30,27,71,71.02,70.91,70.91,122
20121201|2012-09-27 05:00,27,70.93,71.02,70.91,70.97,196
20121201|2012-09-27 05:30,27,70.96,70.96,70.91,70.92,26
20121201|2012-09-27 06:00,27,70.92,70.92,70.84,70.84,81
20121201|2012-09-27 06:30,27,70.84,70.94,70.8,70.94,253
20121201|2012-09-27 07:00,27,70.92,71.29,70.92,71.23,352
20121201|2012-09-27 07:30,27,71.23,71.24,71.1,71.17,276
20121201|2012-09-27 08:00,27,71.15,71.16,70.66,70.75,997
20121201|2012-09-27 08:30,27,70.73,70.77,70.46,70.58,1328
20121201|2012-09-27 09:00,27,70.56,70.84,70.52,70.73,474
20121201|2012-09-27 09:30,27,70.71,70.77,70.47,70.61,1696
20121201|2012-09-27 10:00,27,70.59,70.63,70.55,70.62,902
20121201|2012-09-27 10:30,27,70.59,70.67,70.56,70.64,364
20121201|2012-09-27 11:00,27,70.64,70.74,70.59,70.7,364
20121201|2012-09-27 11:30,27,70.65,71.02,70.65,70.98,674
20121201|2012-09-27 12:00,27,70.98,71.17,70.88,71.13,659
20121201|2012-09-27 12:30,27,71.14,71.5,71.06,71.39,1021
20121201|2012-09-27 13:00,27,71.4,71.59,71.18,71.19,1566
20121201|2012-09-27 20:00,28,71.4,71.66,71.2,71.2,278
20121201|2012-09-27 20:30,28,71.24,71.25,71,71.09,208
20121201|2012-09-27 21:00,28,71.05,71.52,71.04,71.43,190
20121201|2012-09-27 21:30,28,71.41,71.42,71.38,71.38,35
20121201|2012-09-27 22:00,28,71.41,71.79,71.41,71.78,170
20121201|2012-09-27 22:30,28,71.68,71.7,71.66,71.67,7
20121201|2012-09-27 23:00,28,71.67,71.85,71.65,71.85,15
20121201|2012-09-27 23:30,28,71.85,71.85,71.68,71.68,19
20121201|2012-09-28 00:00,28,71.7,71.77,71.6,71.6,21
20121201|2012-09-28 00:30,28,71.68,71.83,71.68,71.82,107
20121201|2012-09-28 01:00,28,71.82,71.88,71.78,71.83,50
20121201|2012-09-28 01:30,28,71.83,71.89,71.7,71.85,149
20121201|2012-09-28 02:00,28,71.84,71.84,71.71,71.71,44
20121201|2012-09-28 02:30,28,71.72,71.82,71.72,71.75,19
20121201|2012-09-28 03:00,28,71.75,71.75,71.7,71.7,24
20121201|2012-09-28 03:30,28,71.7,71.71,71.65,71.68,22
20121201|2012-09-28 04:00,28,71.68,71.71,71.67,71.69,9
20121201|2012-09-28 04:30,28,71.7,71.84,71.62,71.62,84
20121201|2012-09-28 05:00,28,71.65,71.68,71.6,71.6,29
20121201|2012-09-28 05:30,28,71.6,71.61,71.38,71.38,176
20121201|2012-09-28 06:00,28,71.38,71.61,71.26,71.49,175
20121201|2012-09-28 06:30,28,71.51,71.64,71.47,71.56,41
20121201|2012-09-28 07:00,28,71.56,71.59,71.29,71.34,182
20121201|2012-09-28 07:30,28,71.34,71.94,71.34,71.8,789
20121201|2012-09-28 08:00,28,71.81,72.19,71.77,71.85,855
20121201|2012-09-28 08:30,28,71.92,71.92,71.38,71.45,688
20121201|2012-09-28 09:00,28,71.43,71.62,71.19,71.26,906
20121201|2012-09-28 09:30,28,71.3,71.45,70.9,71.15,1505
20121201|2012-09-28 10:00,28,71.15,71.31,70.87,70.9,684
20121201|2012-09-28 10:30,28,70.91,71.14,70.8,70.99,786
20121201|2012-09-28 11:00,28,70.96,71.46,70.93,71.4,617
20121201|2012-09-28 11:30,28,71.41,71.41,71.11,71.21,349
20121201|2012-09-28 12:00,28,71.25,71.28,71.02,71.16,393
20121201|2012-09-28 12:30,28,71.16,71.4,71.07,71.23,656
20121201|2012-09-28 13:00,28,71.22,71.25,70.58,70.7,4292
20121201|2012-09-30 20:00,1,70.65,70.76,70.52,70.53,206
20121201|2012-09-30 20:30,1,70.53,70.54,70.5,70.52,56
20121201|2012-09-30 21:00,1,70.54,70.54,70.52,70.52,23
20121201|2012-09-30 21:30,1,70.52,70.53,70.52,70.53,2
20121201|2012-09-30 22:00,1,70.52,70.52,70.45,70.45,72
20121201|2012-09-30 22:30,1,70.45,70.47,70.45,70.45,64
20121201|2012-09-30 23:00,1,70.45,70.47,70.45,70.47,3
20121201|2012-09-30 23:30,1,70.47,70.48,70.44,70.44,79
20121201|2012-10-01 00:00,1,70.44,70.46,70.44,70.45,4
20121201|2012-10-01 00:30,1,70.46,70.47,70.45,70.47,8
20121201|2012-10-01 01:00,1,70.46,70.46,70.44,70.44,29
20121201|2012-10-01 01:30,1,70.44,70.45,70.44,70.45,7
20121201|2012-10-01 02:00,1,70.44,70.45,70.41,70.45,155
20121201|2012-10-01 02:30,1,70.45,70.48,70.41,70.48,38
20121201|2012-10-01 03:00,1,70.49,70.65,70.49,70.63,92
20121201|2012-10-01 03:30,1,70.6,70.76,70.53,70.58,109
20121201|2012-10-01 04:00,1,70.62,70.91,70.55,70.72,75
20121201|2012-10-01 04:30,1,70.61,70.85,70.61,70.77,51
20121201|2012-10-01 05:00,1,70.84,71.1,70.84,70.85,235
20121201|2012-10-01 05:30,1,70.98,71.08,70.91,70.94,84
20121201|2012-10-01 06:00,1,70.98,71.03,70.83,70.97,179
20121201|2012-10-01 06:30,1,71,71.19,70.73,70.85,230
20121201|2012-10-01 07:00,1,70.85,70.9,70.71,70.9,257
20121201|2012-10-01 07:30,1,70.88,71.18,70.88,71.11,401
20121201|2012-10-01 08:00,1,71.11,71.32,71.06,71.1,470
20121201|2012-10-01 08:30,1,71.11,71.14,70.71,70.9,787
20121201|2012-10-01 09:00,1,70.93,71.1,70.55,70.58,766
20121201|2012-10-01 09:30,1,70.58,70.68,70.32,70.34,2660
20121201|2012-10-01 10:00,1,70.33,70.43,70.31,70.33,1872
20121201|2012-10-01 10:30,1,70.33,70.49,70.22,70.37,1279
20121201|2012-10-01 11:00,1,70.37,70.46,70.32,70.39,542
20121201|2012-10-01 11:30,1,70.38,70.82,70.36,70.59,1075
20121201|2012-10-01 12:00,1,70.59,70.59,70.3,70.39,610
20121201|2012-10-01 12:30,1,70.38,70.86,70.32,70.78,934
20121201|2012-10-01 13:00,1,70.77,71.29,70.77,70.85,2233
20121201|2012-10-01 20:00,2,71.2,71.2,71.08,71.12,114
20121201|2012-10-01 20:30,2,71.1,71.1,71.05,71.05,28
20121201|2012-10-01 21:00,2,71.05,71.07,71.05,71.07,6
20121201|2012-10-01 21:30,2,71.07,71.07,70.96,70.96,32
20121201|2012-10-01 22:00,2,70.95,71,70.95,70.99,10
20121201|2012-10-01 22:30,2,70.99,71,70.95,70.95,35
20121201|2012-10-01 23:00,2,70.91,70.91,70.91,70.91,1
20121201|2012-10-01 23:30,2,70.9,70.9,70.88,70.88,7
20121201|2012-10-02 00:00,2,70.87,70.9,70.86,70.9,6
20121201|2012-10-02 00:30,2,70.9,70.9,70.85,70.9,25
20121201|2012-10-02 01:00,2,70.87,70.91,70.87,70.87,12
20121201|2012-10-02 01:30,2,70.87,70.88,70.85,70.86,14
20121201|2012-10-02 02:00,2,70.85,70.86,70.81,70.85,20
20121201|2012-10-02 02:30,2,70.81,70.81,70.79,70.79,7
20121201|2012-10-02 03:00,2,70.81,70.88,70.75,70.78,65
20121201|2012-10-02 03:30,2,70.83,70.89,70.78,70.84,83
20121201|2012-10-02 04:00,2,70.78,70.8,70.75,70.79,6
20121201|2012-10-02 04:30,2,70.81,70.84,70.77,70.8,29
20121201|2012-10-02 05:00,2,70.77,70.83,70.75,70.83,15
20121201|2012-10-02 05:30,2,70.84,70.84,70.8,70.83,23
20121201|2012-10-02 06:00,2,70.87,70.89,70.83,70.85,36
20121201|2012-10-02 06:30,2,70.85,71.06,70.82,71.05,347
20121201|2012-10-02 07:00,2,71.04,71.29,71.04,71.08,360
20121201|2012-10-02 07:30,2,71.13,71.2,71.04,71.09,90
20121201|2012-10-02 08:00,2,71.08,71.09,70.84,70.91,362
20121201|2012-10-02 08:30,2,70.9,70.99,70.67,70.78,596
20121201|2012-10-02 09:00,2,70.77,71.05,70.72,71.05,463
20121201|2012-10-02 09:30,2,71.05,71.05,70.72,70.94,1186
20121201|2012-10-02 10:00,2,70.94,71.09,70.81,71.01,571
20121201|2012-10-02 10:30,2,71.02,71.06,70.88,70.99,291
20121201|2012-10-02 11:00,2,70.99,71.17,70.98,71.11,436
20121201|2012-10-02 11:30,2,71.13,71.42,71.05,71.36,490
20121201|2012-10-02 12:00,2,71.36,71.66,71.31,71.63,1286
20121201|2012-10-02 12:30,2,71.62,71.8,71.59,71.69,1232
20121201|2012-10-02 13:00,2,71.68,71.92,71.67,71.8,2189
20121201|2012-10-02 20:00,3,71.85,72,71.75,72,254
20121201|2012-10-02 20:30,3,71.96,71.96,71.86,71.86,6
20121201|2012-10-02 21:00,3,71.86,71.91,71.85,71.85,27
20121201|2012-10-02 21:30,3,71.85,71.85,71.85,71.85,46
20121201|2012-10-02 22:00,3,71.85,71.87,71.85,71.85,13
20121201|2012-10-02 22:30,3,71.85,71.91,71.85,71.86,21
20121201|2012-10-02 23:00,3,71.86,71.87,71.85,71.85,9
20121201|2012-10-02 23:30,3,71.85,71.89,71.85,71.86,5
20121201|2012-10-03 00:00,3,71.86,71.91,71.75,71.75,101
20121201|2012-10-03 00:30,3,71.75,71.76,71.75,71.75,10
20121201|2012-10-03 01:00,3,71.82,71.88,71.75,71.75,18
20121201|2012-10-03 01:30,3,71.76,71.8,71.75,71.8,38
20121201|2012-10-03 02:00,3,71.8,71.82,71.8,71.81,39
20121201|2012-10-03 02:30,3,71.81,71.85,71.75,71.8,63
20121201|2012-10-03 03:00,3,71.82,71.91,71.78,71.78,21
20121201|2012-10-03 03:30,3,71.76,71.85,71.75,71.77,24
20121201|2012-10-03 04:00,3,71.79,71.84,71.76,71.84,21
20121201|2012-10-03 04:30,3,71.77,71.85,71.75,71.76,19
20121201|2012-10-03 05:00,3,71.79,71.84,71.75,71.76,19
20121201|2012-10-03 05:30,3,71.76,71.98,71.76,71.8,64
20121201|2012-10-03 06:00,3,71.82,72.07,71.8,72.05,182
20121201|2012-10-03 06:30,3,72.07,72.09,71.95,71.95,89
20121201|2012-10-03 07:00,3,71.97,72.01,71.52,71.52,379
20121201|2012-10-03 07:30,3,71.56,71.75,71.42,71.67,307
20121201|2012-10-03 08:00,3,71.65,71.66,71.46,71.52,205
20121201|2012-10-03 08:30,3,71.51,71.54,71.32,71.45,350
20121201|2012-10-03 09:00,3,71.45,71.55,71.36,71.48,572
20121201|2012-10-03 09:30,3,71.48,71.49,71.12,71.15,1175
20121201|2012-10-03 10:00,3,71.15,71.17,70.85,70.92,916
20121201|2012-10-03 10:30,3,70.92,71.41,70.9,71.3,481
20121201|2012-10-03 11:00,3,71.31,71.5,71.21,71.48,467
20121201|2012-10-03 11:30,3,71.48,71.75,71.43,71.69,587
20121201|2012-10-03 12:00,3,71.68,71.71,71.61,71.64,199
20121201|2012-10-03 12:30,3,71.61,71.92,71.39,71.91,979
20121201|2012-10-03 13:00,3,71.88,72.21,71.6,71.6,2596
20121201|2012-10-03 20:00,4,72,72,71.75,71.78,81
20121201|2012-10-03 20:30,4,71.75,71.8,71.75,71.8,48
20121201|2012-10-03 21:00,4,71.77,71.77,71.76,71.76,2
20121201|2012-10-03 21:30,4,71.76,71.82,71.75,71.82,13
20121201|2012-10-03 22:00,4,71.8,71.82,71.8,71.82,8
20121201|2012-10-03 22:30,4,71.8,71.82,71.8,71.82,18
20121201|2012-10-03 23:00,4,71.82,71.82,71.82,71.82,13
20121201|2012-10-03 23:30,4,71.79,71.79,71.76,71.76,4
20121201|2012-10-04 00:00,4,71.82,71.82,71.8,71.82,8
20121201|2012-10-04 00:30,4,71.82,71.82,71.82,71.82,1
20121201|2012-10-04 01:00,4,71.79,71.79,71.79,71.79,3
20121201|2012-10-04 01:30,4,71.81,71.82,71.81,71.81,6
20121201|2012-10-04 02:00,4,71.82,71.99,71.82,71.99,49
20121201|2012-10-04 02:30,4,71.99,72.03,71.97,72.02,24
20121201|2012-10-04 03:00,4,72.03,72.07,71.9,71.95,52
20121201|2012-10-04 03:30,4,71.95,71.95,71.94,71.94,6
20121201|2012-10-04 04:00,4,71.91,71.98,71.9,71.92,37
20121201|2012-10-04 04:30,4,71.93,72,71.93,72,14
20121201|2012-10-04 05:00,4,72.04,72.11,72.04,72.11,28
20121201|2012-10-04 05:30,4,72.14,72.18,72.14,72.15,74
20121201|2012-10-04 06:00,4,72.11,72.11,72.06,72.1,20
20121201|2012-10-04 06:30,4,72.1,72.13,72.06,72.07,53
20121201|2012-10-04 07:00,4,72.06,72.09,72,72.05,91
20121201|2012-10-04 07:30,4,72.01,72.35,71.82,72.06,1091
20121201|2012-10-04 08:00,4,72.06,72.42,72.04,72.39,651
20121201|2012-10-04 08:30,4,72.39,72.46,72.34,72.41,375
20121201|2012-10-04 09:00,4,72.39,72.49,72.33,72.43,479
20121201|2012-10-04 09:30,4,72.43,72.65,72.13,72.45,1827
20121201|2012-10-04 10:00,4,72.45,72.56,72.36,72.48,576
20121201|2012-10-04 10:30,4,72.48,72.5,72.15,72.37,583
20121201|2012-10-04 11:00,4,72.4,72.54,72.39,72.41,335
20121201|2012-10-04 11:30,4,72.45,72.5,72.4,72.5,166
20121201|2012-10-04 12:00,4,72.49,72.6,72.47,72.53,261
20121201|2012-10-04 12:30,4,72.49,72.57,72.34,72.4,243
20121201|2012-10-04 13:00,4,72.37,72.44,71.88,71.88,1519
20121201|2012-10-04 13:30,4,72,72,72,72,1
20121201|2012-10-04 20:00,5,71.97,71.99,71.78,71.9,54
20121201|2012-10-04 20:30,5,71.88,71.96,71.8,71.8,27
20121201|2012-10-04 21:00,5,71.8,71.93,71.77,71.83,14
20121201|2012-10-04 22:30,5,71.9,72,71.9,72,21
20121201|2012-10-04 23:00,5,71.95,71.95,71.95,71.95,1
20121201|2012-10-04 23:30,5,71.98,71.98,71.97,71.97,3
20121201|2012-10-05 00:00,5,71.98,71.98,71.94,71.94,11
20121201|2012-10-05 00:30,5,71.98,71.98,71.98,71.98,2
20121201|2012-10-05 01:00,5,71.96,71.96,71.93,71.93,13
20121201|2012-10-05 01:30,5,71.95,72,71.95,71.99,8
20121201|2012-10-05 02:00,5,71.96,71.96,71.9,71.9,10
20121201|2012-10-05 02:30,5,71.93,71.93,71.77,71.82,93
20121201|2012-10-05 03:00,5,71.8,71.83,71.77,71.77,40
20121201|2012-10-05 03:30,5,71.78,71.78,71.66,71.67,88
20121201|2012-10-05 04:00,5,71.71,71.75,71.37,71.46,292
20121201|2012-10-05 04:30,5,71.46,71.5,71.39,71.39,86
20121201|2012-10-05 05:00,5,71.39,71.45,71.37,71.41,78
20121201|2012-10-05 05:30,5,71.4,71.49,71.38,71.45,52
20121201|2012-10-05 06:00,5,71.41,71.57,71.4,71.53,96
20121201|2012-10-05 06:30,5,71.55,71.56,71.25,71.27,176
20121201|2012-10-05 07:00,5,71.26,71.52,71.25,71.48,230
20121201|2012-10-05 07:30,5,71.41,71.51,71.38,71.45,204
20121201|2012-10-05 08:00,5,71.41,71.51,71.4,71.44,49
20121201|2012-10-05 08:30,5,71.44,71.45,71.27,71.31,175
20121201|2012-10-05 09:00,5,71.35,71.4,71.26,71.28,211
20121201|2012-10-05 09:30,5,71.31,71.67,71.1,71.63,1150
20121201|2012-10-05 10:00,5,71.65,71.67,71.38,71.5,327
20121201|2012-10-05 10:30,5,71.49,71.59,71.35,71.51,211
20121201|2012-10-05 11:00,5,71.52,71.65,71.5,71.64,286
20121201|2012-10-05 11:30,5,71.65,71.74,71.37,71.53,619
20121201|2012-10-05 12:00,5,71.5,71.58,71.39,71.45,183
20121201|2012-10-05 12:30,5,71.48,71.84,71.48,71.82,681
20121201|2012-10-05 13:00,5,71.81,71.81,71.37,71.5,1212
20121201|2012-10-07 20:00,8,71.99,72.04,71.68,71.92,274
20121201|2012-10-07 20:30,8,72,72,71.86,71.86,16
20121201|2012-10-07 21:00,8,71.89,71.9,71.71,71.77,9
20121201|2012-10-07 21:30,8,71.78,71.81,71.67,71.75,12
20121201|2012-10-07 22:00,8,71.75,71.75,71.58,71.58,17
20121201|2012-10-07 22:30,8,71.59,71.6,71.55,71.55,3
20121201|2012-10-07 23:00,8,71.6,71.69,71.59,71.59,5
20121201|2012-10-07 23:30,8,71.58,71.63,71.58,71.63,2
20121201|2012-10-08 00:00,8,71.6,71.83,71.6,71.82,13
20121201|2012-10-08 00:30,8,71.81,71.84,71.8,71.84,26
20121201|2012-10-08 01:00,8,71.84,71.84,71.7,71.74,39
20121201|2012-10-08 01:30,8,71.7,71.81,71.7,71.81,14
20121201|2012-10-08 02:00,8,71.81,71.83,71.8,71.8,22
20121201|2012-10-08 02:30,8,71.8,71.89,71.77,71.89,38
20121201|2012-10-08 03:00,8,71.88,71.89,71.8,71.88,23
20121201|2012-10-08 03:30,8,71.87,71.88,71.8,71.88,9
20121201|2012-10-08 04:00,8,71.89,71.91,71.83,71.85,22
20121201|2012-10-08 04:30,8,71.84,71.84,71.7,71.8,33
20121201|2012-10-08 05:00,8,71.87,71.87,71.59,71.59,81
20121201|2012-10-08 05:30,8,71.56,71.79,71.5,71.68,201
20121201|2012-10-08 06:00,8,71.72,71.9,71.63,71.7,343
20121201|2012-10-08 06:30,8,71.72,71.81,71.5,71.6,484
20121201|2012-10-08 07:00,8,71.61,71.81,71.21,71.62,730
20121201|2012-10-08 07:30,8,71.62,71.63,71.41,71.51,241
20121201|2012-10-08 08:00,8,71.49,71.84,71.44,71.76,519
20121201|2012-10-08 08:30,8,71.83,71.92,71.69,71.8,373
20121201|2012-10-08 09:00,8,71.8,71.83,71.59,71.65,333
20121201|2012-10-08 09:30,8,71.75,71.85,71.34,71.58,830
20121201|2012-10-08 10:00,8,71.55,71.67,71.45,71.66,256
20121201|2012-10-08 10:30,8,71.66,71.73,71.56,71.6,250
20121201|2012-10-08 11:00,8,71.59,71.59,71.48,71.54,363
20121201|2012-10-08 11:30,8,71.55,71.64,71.49,71.56,119
20121201|2012-10-08 12:00,8,71.56,71.63,71.47,71.62,160
20121201|2012-10-08 12:30,8,71.59,71.68,71.54,71.68,180
20121201|2012-10-08 13:00,8,71.67,71.85,71.41,71.42,1209
20121201|2012-10-08 20:00,9,71.6,71.89,71.51,71.8,309
20121201|2012-10-08 20:30,9,71.83,71.87,71.8,71.87,34
20121201|2012-10-08 21:00,9,71.87,71.87,71.82,71.82,15
20121201|2012-10-08 21:30,9,71.86,71.99,71.86,71.99,194
20121201|2012-10-08 22:00,9,71.99,71.99,71.95,71.95,14
20121201|2012-10-08 22:30,9,71.9,71.92,71.9,71.92,6
20121201|2012-10-08 23:00,9,71.97,71.97,71.9,71.9,2
20121201|2012-10-08 23:30,9,71.86,71.89,71.85,71.89,4
20121201|2012-10-09 00:00,9,71.9,71.9,71.9,71.9,5
20121201|2012-10-09 00:30,9,71.92,71.94,71.81,71.94,35
20121201|2012-10-09 01:00,9,71.94,71.95,71.81,71.95,20
20121201|2012-10-09 01:30,9,71.92,72.02,71.92,71.99,123
20121201|2012-10-09 02:00,9,72.02,72.02,71.86,71.87,16
20121201|2012-10-09 02:30,9,71.92,71.99,71.92,71.98,13
20121201|2012-10-09 03:00,9,71.98,72.08,71.97,72.06,188
20121201|2012-10-09 03:30,9,72,72.08,72,72.06,51
20121201|2012-10-09 04:00,9,72.04,72.19,72.04,72.19,240
20121201|2012-10-09 04:30,9,72.19,72.21,72.15,72.21,69
20121201|2012-10-09 05:00,9,72.21,72.22,72.18,72.2,41
20121201|2012-10-09 05:30,9,72.22,72.29,72.2,72.28,78
20121201|2012-10-09 06:00,9,72.29,72.53,72.29,72.53,491
20121201|2012-10-09 06:30,9,72.52,72.53,72.39,72.39,325
20121201|2012-10-09 07:00,9,72.38,72.48,72.37,72.41,189
20121201|2012-10-09 07:30,9,72.41,72.52,72.41,72.45,200
20121201|2012-10-09 08:00,9,72.44,72.44,72.16,72.21,331
20121201|2012-10-09 08:30,9,72.22,72.5,72.21,72.46,818
20121201|2012-10-09 09:00,9,72.47,72.51,72.44,72.51,558
20121201|2012-10-09 09:30,9,72.51,72.53,72.17,72.17,765
20121201|2012-10-09 10:00,9,72.17,72.21,71.41,71.49,1684
20121201|2012-10-09 10:30,9,71.5,71.92,71.49,71.81,302
20121201|2012-10-09 11:00,9,71.78,71.86,71.66,71.75,112
20121201|2012-10-09 11:30,9,71.75,71.91,71.71,71.75,203
20121201|2012-10-09 12:00,9,71.81,72.1,71.81,71.82,516
20121201|2012-10-09 12:30,9,71.85,72.24,71.8,72.01,418
20121201|2012-10-09 13:00,9,71.97,72.01,71.74,71.82,1437
20121201|2012-10-09 20:00,10,71.81,71.91,71.74,71.85,60
20121201|2012-10-09 20:30,10,71.85,71.85,71.79,71.83,16
20121201|2012-10-09 21:00,10,71.83,71.88,71.8,71.85,13
20121201|2012-10-09 21:30,10,71.87,71.88,71.81,71.88,32
20121201|2012-10-09 22:00,10,71.88,71.88,71.83,71.84,23
20121201|2012-10-09 22:30,10,71.84,71.84,71.83,71.84,19
20121201|2012-10-09 23:00,10,71.87,71.88,71.87,71.88,5
20121201|2012-10-09 23:30,10,71.88,71.88,71.83,71.88,11
20121201|2012-10-10 00:00,10,71.84,71.89,71.84,71.89,47
20121201|2012-10-10 00:30,10,71.88,71.9,71.84,71.84,41
20121201|2012-10-10 01:00,10,71.83,71.9,71.83,71.89,14
20121201|2012-10-10 01:30,10,71.9,71.9,71.84,71.84,16
20121201|2012-10-10 02:00,10,71.85,71.85,71.82,71.85,45
20121201|2012-10-10 02:30,10,71.85,71.95,71.85,71.92,26
20121201|2012-10-10 03:00,10,71.91,71.92,71.76,71.81,47
20121201|2012-10-10 03:30,10,71.78,71.79,71.73,71.74,25
20121201|2012-10-10 04:00,10,71.74,71.8,71.72,71.75,44
20121201|2012-10-10 04:30,10,71.75,71.79,71.71,71.79,42
20121201|2012-10-10 05:00,10,71.78,71.83,71.78,71.81,24
20121201|2012-10-10 05:30,10,71.78,71.92,71.78,71.85,97
20121201|2012-10-10 06:00,10,71.85,71.85,71.72,71.78,54
20121201|2012-10-10 06:30,10,71.78,71.83,71.74,71.8,34
20121201|2012-10-10 07:00,10,71.77,71.89,71.77,71.84,276
20121201|2012-10-10 07:30,10,71.83,71.85,71.75,71.78,82
20121201|2012-10-10 08:00,10,71.84,71.84,71.75,71.8,77
20121201|2012-10-10 08:30,10,71.8,71.8,71.66,71.77,339
20121201|2012-10-10 09:00,10,71.77,72.24,71.74,72.24,1107
20121201|2012-10-10 09:30,10,72.24,72.31,72,72.25,1291
20121201|2012-10-10 10:00,10,72.25,72.28,72.06,72.06,394
20121201|2012-10-10 10:30,10,72.06,72.08,71.84,71.91,739
20121201|2012-10-10 11:00,10,71.9,71.92,71.71,71.76,490
20121201|2012-10-10 11:30,10,71.77,71.87,71.68,71.84,305
20121201|2012-10-10 12:00,10,71.84,72.02,71.78,71.91,434
20121201|2012-10-10 12:30,10,71.88,72.09,71.87,71.96,233
20121201|2012-10-10 13:00,10,71.97,72.16,71.95,71.95,1334
20121201|2012-10-10 20:00,11,72,72,71.84,71.84,53
20121201|2012-10-10 20:30,11,71.85,71.85,71.67,71.68,53
20121201|2012-10-10 21:00,11,71.68,71.77,71.54,71.6,270
20121201|2012-10-10 21:30,11,71.6,71.62,71.55,71.6,128
20121201|2012-10-10 22:00,11,71.6,71.65,71.59,71.63,47
20121201|2012-10-10 22:30,11,71.65,71.65,71.55,71.6,37
20121201|2012-10-10 23:00,11,71.6,71.65,71.6,71.65,8
20121201|2012-10-10 23:30,11,71.62,71.62,71.58,71.58,12
20121201|2012-10-11 00:00,11,71.56,71.57,71.54,71.54,61
20121201|2012-10-11 00:30,11,71.55,71.55,71.4,71.4,158
20121201|2012-10-11 01:00,11,71.4,71.49,71.34,71.38,75
20121201|2012-10-11 01:30,11,71.42,71.43,71.34,71.35,50
20121201|2012-10-11 02:00,11,71.34,71.4,71.28,71.28,273
20121201|2012-10-11 02:30,11,71.27,71.3,71.2,71.2,276
20121201|2012-10-11 03:00,11,71.24,71.24,71.2,71.24,70
20121201|2012-10-11 03:30,11,71.24,71.3,71.21,71.3,267
20121201|2012-10-11 04:00,11,71.3,71.42,71.27,71.29,176
20121201|2012-10-11 04:30,11,71.33,71.45,71.32,71.34,232
20121201|2012-10-11 05:00,11,71.33,71.49,71.3,71.49,376
20121201|2012-10-11 05:30,11,71.47,71.48,71.46,71.46,10
20121201|2012-10-11 06:00,11,71.46,71.56,71.4,71.52,300
20121201|2012-10-11 06:30,11,71.55,71.55,71.49,71.55,70
20121201|2012-10-11 07:00,11,71.54,71.54,71.25,71.25,179
20121201|2012-10-11 07:30,11,71.29,71.29,70.41,71.03,2725
20121201|2012-10-11 08:00,11,71.03,71.1,70.84,70.86,626
20121201|2012-10-11 08:30,11,70.88,71.13,70.86,71.13,373
20121201|2012-10-11 09:00,11,71.12,71.24,70.89,70.89,1230
20121201|2012-10-11 09:30,11,70.87,71.22,70.71,71,2296
20121201|2012-10-11 10:00,11,71.01,71.15,70.95,71.03,696
20121201|2012-10-11 10:30,11,71.01,71.08,70.97,71.04,295
20121201|2012-10-11 11:00,11,71.03,71.18,71,71.1,758
20121201|2012-10-11 11:30,11,71.1,71.1,70.98,71.02,254
20121201|2012-10-11 12:00,11,71.01,71.02,70.88,70.91,470
20121201|2012-10-11 12:30,11,70.9,70.99,70.77,70.77,512
20121201|2012-10-11 13:00,11,70.77,71.08,70.56,71.08,3248
20121201|2012-10-11 20:00,12,71.08,71.19,70.87,71.15,114
20121201|2012-10-11 20:30,12,71.18,71.2,71.1,71.11,39
20121201|2012-10-11 21:00,12,71.11,71.2,71.1,71.13,13
20121201|2012-10-11 21:30,12,71.12,71.23,71.1,71.13,57
20121201|2012-10-11 22:00,12,71.2,71.23,71.1,71.1,34
20121201|2012-10-11 22:30,12,71.1,71.12,71.1,71.12,5
20121201|2012-10-11 23:00,12,71.2,71.2,71.1,71.1,12
20121201|2012-10-11 23:30,12,71.1,71.19,71.1,71.19,14
20121201|2012-10-12 00:00,12,71.13,71.23,71.12,71.23,25
20121201|2012-10-12 00:30,12,71.23,71.23,71.1,71.2,40
20121201|2012-10-12 01:00,12,71.15,71.23,71.15,71.19,32
20121201|2012-10-12 01:30,12,71.2,71.25,71.19,71.24,52
20121201|2012-10-12 02:00,12,71.25,71.27,71.12,71.26,103
20121201|2012-10-12 02:30,12,71.24,71.27,71.11,71.11,53
20121201|2012-10-12 03:00,12,71.1,71.22,71.1,71.22,87
20121201|2012-10-12 03:30,12,71.21,71.22,71.2,71.22,19
20121201|2012-10-12 04:00,12,71.25,71.25,71,71.04,180
20121201|2012-10-12 04:30,12,71,71.09,71,71.08,29
20121201|2012-10-12 05:00,12,71.09,71.09,71.05,71.08,11
20121201|2012-10-12 05:30,12,71.07,71.07,70.94,70.96,116
20121201|2012-10-12 06:00,12,71.02,71.02,70.85,70.95,71
20121201|2012-10-12 06:30,12,70.93,71,70.93,71,27
20121201|2012-10-12 07:00,12,70.99,71.13,70.93,71.12,153
20121201|2012-10-12 07:30,12,71.08,71.08,70.8,70.94,245
20121201|2012-10-12 08:00,12,70.96,71.14,70.93,71,178
20121201|2012-10-12 08:30,12,71,71.14,70.95,71.14,301
20121201|2012-10-12 09:00,12,71.13,71.14,70.99,71.04,73
20121201|2012-10-12 09:30,12,71.02,71.2,70.75,71.11,1842
20121201|2012-10-12 10:00,12,71.11,71.13,70.93,71.04,409
20121201|2012-10-12 10:30,12,71.04,71.04,70.9,70.9,436
20121201|2012-10-12 11:00,12,70.89,70.95,70.75,70.92,721
20121201|2012-10-12 11:30,12,70.89,70.93,70.81,70.91,240
20121201|2012-10-12 12:00,12,70.87,70.9,70.71,70.78,594
20121201|2012-10-12 12:30,12,70.79,71,70.78,70.94,549
20121201|2012-10-12 13:00,12,70.91,71.42,70.87,71.42,2664
20121201|2012-10-14 20:00,15,71.43,71.43,71.25,71.25,172
20121201|2012-10-14 20:30,15,71.26,71.43,71.2,71.41,72
20121201|2012-10-14 21:00,15,71.41,71.41,71.26,71.27,11
20121201|2012-10-14 21:30,15,71.26,71.3,71.21,71.22,15
20121201|2012-10-14 22:00,15,71.22,71.3,71.15,71.3,70
20121201|2012-10-14 22:30,15,71.25,71.25,71.21,71.21,3
20121201|2012-10-14 23:00,15,71.25,71.25,71.25,71.25,1
20121201|2012-10-15 00:00,15,71.3,71.41,71.28,71.28,50
20121201|2012-10-15 00:30,15,71.33,71.35,71.26,71.32,64
20121201|2012-10-15 01:00,15,71.35,71.35,71.22,71.32,26
20121201|2012-10-15 01:30,15,71.34,71.46,71.32,71.46,170
20121201|2012-10-15 02:00,15,71.46,71.47,71.38,71.45,85
20121201|2012-10-15 02:30,15,71.39,71.47,71.33,71.44,91
20121201|2012-10-15 03:00,15,71.45,71.46,71.38,71.45,57
20121201|2012-10-15 03:30,15,71.46,71.47,71.38,71.39,96
20121201|2012-10-15 04:00,15,71.39,71.46,71.33,71.33,52
20121201|2012-10-15 04:30,15,71.33,71.45,71.33,71.39,132
20121201|2012-10-15 05:00,15,71.39,71.43,71.36,71.42,41
20121201|2012-10-15 05:30,15,71.42,71.43,71.33,71.42,27
20121201|2012-10-15 06:00,15,71.43,71.46,71.43,71.46,19
20121201|2012-10-15 06:30,15,71.46,71.47,71.39,71.41,100
20121201|2012-10-15 07:00,15,71.45,71.46,71.36,71.36,71
20121201|2012-10-15 07:30,15,71.42,71.55,71.4,71.53,641
20121201|2012-10-15 08:00,15,71.53,71.77,71.5,71.56,574
20121201|2012-10-15 08:30,15,71.53,71.59,71.35,71.38,307
20121201|2012-10-15 09:00,15,71.44,71.73,71.22,71.26,605
20121201|2012-10-15 09:30,15,71.26,71.5,71.12,71.32,812
20121201|2012-10-15 10:00,15,71.3,71.41,71.22,71.33,299
20121201|2012-10-15 10:30,15,71.32,71.36,71.09,71.12,920
20121201|2012-10-15 11:00,15,71.18,71.36,71.13,71.36,324
20121201|2012-10-15 11:30,15,71.33,71.36,71.27,71.29,124
20121201|2012-10-15 12:00,15,71.3,71.5,71.26,71.43,459
20121201|2012-10-15 12:30,15,71.41,71.43,71.24,71.32,261
20121201|2012-10-15 13:00,15,71.32,72.4,71.32,72.36,3533
20121201|2012-10-15 20:00,16,72.34,72.41,72.06,72.1,404
20121201|2012-10-15 20:30,16,72.1,72.13,72.04,72.04,73
20121201|2012-10-15 21:00,16,72.04,72.13,72.01,72.1,86
20121201|2012-10-15 21:30,16,72.09,72.1,72.05,72.05,29
20121201|2012-10-15 22:00,16,72,72.09,72,72.09,13
20121201|2012-10-15 22:30,16,72.05,72.08,72.05,72.05,4
20121201|2012-10-15 23:00,16,72.05,72.1,72.05,72.1,9
20121201|2012-10-15 23:30,16,72.1,72.26,72.06,72.22,27
20121201|2012-10-16 00:00,16,72.27,72.41,72.22,72.41,153
20121201|2012-10-16 00:30,16,72.4,72.4,72.37,72.39,76
20121201|2012-10-16 01:00,16,72.4,72.49,72.37,72.41,115
20121201|2012-10-16 01:30,16,72.45,73.18,72.42,73.14,1665
20121201|2012-10-16 02:00,16,73.15,73.28,73.11,73.21,253
20121201|2012-10-16 02:30,16,73.24,73.25,73,73.06,151
20121201|2012-10-16 03:00,16,73.09,73.36,73.05,73.26,280
20121201|2012-10-16 03:30,16,73.26,73.35,73.25,73.35,170
20121201|2012-10-16 04:00,16,73.27,73.27,73.15,73.15,206
20121201|2012-10-16 04:30,16,73.18,73.24,73.1,73.1,151
20121201|2012-10-16 05:00,16,73.07,73.09,72.86,73.05,111
20121201|2012-10-16 05:30,16,73.02,73.11,72.88,72.93,60
20121201|2012-10-16 06:00,16,73.01,73.25,73.01,73.19,151
20121201|2012-10-16 06:30,16,73.25,73.93,73.25,73.9,1298
20121201|2012-10-16 07:00,16,73.93,75,73.93,74.64,3082
20121201|2012-10-16 07:30,16,74.62,74.78,73.92,74.01,1748
20121201|2012-10-16 08:00,16,74.05,74.71,74.03,74.16,2779
20121201|2012-10-16 08:30,16,74.2,74.29,73.74,73.88,1532
20121201|2012-10-16 09:00,16,73.85,74.18,73.77,74.1,996
20121201|2012-10-16 09:30,16,74.1,74.74,74.08,74.67,4396
20121201|2012-10-16 10:00,16,74.69,74.96,74.66,74.92,2935
20121201|2012-10-16 10:30,16,74.94,74.96,74.6,74.89,1781
20121201|2012-10-16 11:00,16,74.92,74.96,74.72,74.92,723
20121201|2012-10-16 11:30,16,74.88,74.98,74.88,74.92,1233
20121201|2012-10-16 12:00,16,74.92,74.97,74.9,74.93,979
20121201|2012-10-16 12:30,16,74.96,75.14,74.85,75.11,2084
20121201|2012-10-16 13:00,16,75.09,75.17,74.6,74.62,1846
20121201|2012-10-16 20:00,17,74.6,74.62,74.3,74.42,339
20121201|2012-10-16 20:30,17,74.5,74.75,74.5,74.51,106
20121201|2012-10-16 21:00,17,74.52,74.52,74.45,74.47,49
20121201|2012-10-16 21:30,17,74.47,74.49,74.4,74.49,27
20121201|2012-10-16 22:00,17,74.49,74.54,74.49,74.52,21
20121201|2012-10-16 23:00,17,74.65,74.66,74.57,74.66,28
20121201|2012-10-16 23:30,17,74.7,74.72,74.7,74.7,28
20121201|2012-10-17 00:00,17,74.7,74.7,74.65,74.65,29
20121201|2012-10-17 00:30,17,74.65,74.8,74.65,74.75,58
20121201|2012-10-17 01:00,17,74.82,74.9,74.8,74.9,109
20121201|2012-10-17 01:30,17,74.9,74.97,74.87,74.96,64
20121201|2012-10-17 02:00,17,74.97,75.01,74.93,74.96,144
20121201|2012-10-17 02:30,17,74.94,75.02,74.92,75,78
20121201|2012-10-17 03:00,17,74.96,74.96,74.72,74.72,100
20121201|2012-10-17 03:30,17,74.71,74.89,74.68,74.68,105
20121201|2012-10-17 04:00,17,74.75,74.8,74.56,74.56,61
20121201|2012-10-17 04:30,17,74.55,75.07,74.52,75.02,416
20121201|2012-10-17 05:00,17,74.98,75.09,74.93,75.01,170
20121201|2012-10-17 05:30,17,75.01,75.1,75.01,75.1,111
20121201|2012-10-17 06:00,17,75.09,75.12,74.52,74.63,279
20121201|2012-10-17 06:30,17,74.7,74.8,74.66,74.66,28
20121201|2012-10-17 07:00,17,74.71,75,74.7,74.95,158
20121201|2012-10-17 07:30,17,74.96,75.12,74.93,75.05,326
20121201|2012-10-17 08:00,17,75.06,75.24,74.98,75.03,915
20121201|2012-10-17 08:30,17,75.05,75.06,74.79,75.03,470
20121201|2012-10-17 09:00,17,75.04,75.34,74.97,75.3,981
20121201|2012-10-17 09:30,17,75.32,76.96,75.24,76.82,8744
20121201|2012-10-17 10:00,17,76.83,77.86,76.83,77.86,12434
20121201|2012-10-17 10:30,17,77.86,77.86,77.75,77.86,2308
20121201|2012-10-17 11:00,17,77.86,77.86,77.86,77.86,168
20121201|2012-10-17 11:30,17,77.86,77.86,77.86,77.86,161
20121201|2012-10-17 12:00,17,77.86,77.86,77.86,77.86,69
20121201|2012-10-17 12:30,17,77.86,77.86,77.86,77.86,49
20121201|2012-10-17 13:00,17,77.86,77.86,77.86,77.86,172
20121201|2012-10-17 20:00,18,78.1,78.43,77.86,78.08,3117
20121201|2012-10-17 20:30,18,78.08,78.15,77.96,78,269
20121201|2012-10-17 21:00,18,78.01,78.06,77.98,78,113
20121201|2012-10-17 21:30,18,78.03,78.06,77.77,77.85,1331
20121201|2012-10-17 22:00,18,77.84,78.24,77.84,78.06,135
20121201|2012-10-17 22:30,18,78.04,78.49,78.01,78.49,381
20121201|2012-10-17 23:00,18,78.48,78.49,78.32,78.32,110
20121201|2012-10-17 23:30,18,78.32,78.49,78.2,78.44,192
20121201|2012-10-18 00:00,18,78.44,78.45,78.23,78.27,107
20121201|2012-10-18 00:30,18,78.24,78.29,78.2,78.25,104
20121201|2012-10-18 01:00,18,78.26,78.63,78.24,78.35,448
20121201|2012-10-18 01:30,18,78.47,78.65,78.42,78.65,196
20121201|2012-10-18 02:00,18,78.63,78.65,78.55,78.59,174
20121201|2012-10-18 02:30,18,78.59,78.6,78.55,78.58,82
20121201|2012-10-18 03:00,18,78.58,78.63,78.55,78.57,127
20121201|2012-10-18 03:30,18,78.57,78.59,78.55,78.56,48
20121201|2012-10-18 04:00,18,78.55,78.57,78.55,78.56,127
20121201|2012-10-18 04:30,18,78.56,78.62,78.48,78.48,380
20121201|2012-10-18 05:00,18,78.5,78.56,78.48,78.53,94
20121201|2012-10-18 05:30,18,78.53,78.56,78.44,78.48,109
20121201|2012-10-18 06:00,18,78.51,78.55,78.45,78.53,141
20121201|2012-10-18 06:30,18,78.55,78.63,78.49,78.53,255
20121201|2012-10-18 07:00,18,78.59,78.94,78.49,78.75,1693
20121201|2012-10-18 07:30,18,78.74,79.19,78.25,78.45,2279
20121201|2012-10-18 08:00,18,78.44,78.74,76.73,76.73,3797
20121201|2012-10-18 08:30,18,76.82,77.03,74.86,75.53,5202
20121201|2012-10-18 09:00,18,75.53,75.89,75.07,75.2,2919
20121201|2012-10-18 09:30,18,75.21,76.44,75.08,76.39,5196
20121201|2012-10-18 10:00,18,76.38,77.15,76.37,76.92,3004
20121201|2012-10-18 10:30,18,76.93,77.48,76.9,77.3,1828
20121201|2012-10-18 11:00,18,77.22,77.25,76.48,76.53,1292
20121201|2012-10-18 11:30,18,76.53,76.86,75.9,76.05,1142
20121201|2012-10-18 12:00,18,76.08,76.95,75.93,76.37,954
20121201|2012-10-18 12:30,18,76.37,76.6,76,76.6,1121
20121201|2012-10-18 13:00,18,76.6,77.82,76.52,77.5,3738
20121201|2012-10-18 20:00,19,77.72,77.72,76.72,76.72,532
20121201|2012-10-18 20:30,19,76.73,76.8,76.6,76.6,132
20121201|2012-10-18 21:00,19,76.67,76.8,76.67,76.77,58
20121201|2012-10-18 21:30,19,76.72,76.78,76.7,76.7,39
20121201|2012-10-18 22:00,19,76.7,76.8,76.67,76.8,56
20121201|2012-10-18 22:30,19,76.8,76.8,76.76,76.79,12
20121201|2012-10-18 23:00,19,76.8,76.8,76.74,76.8,21
20121201|2012-10-18 23:30,19,76.8,76.8,76.71,76.71,48
20121201|2012-10-19 00:00,19,76.75,76.76,76.61,76.71,50
20121201|2012-10-19 00:30,19,76.68,76.68,76.62,76.68,41
20121201|2012-10-19 01:00,19,76.65,76.88,76.65,76.88,58
20121201|2012-10-19 01:30,19,76.87,76.87,76.68,76.68,31
20121201|2012-10-19 02:00,19,76.7,76.83,76.7,76.82,21
20121201|2012-10-19 02:30,19,76.83,76.83,76.8,76.8,25
20121201|2012-10-19 03:00,19,76.8,76.83,76.79,76.83,50
20121201|2012-10-19 03:30,19,76.8,77.41,76.77,77.1,217
20121201|2012-10-19 04:00,19,77.16,77.31,77.05,77.16,60
20121201|2012-10-19 04:30,19,77.05,77.14,76.95,76.95,57
20121201|2012-10-19 05:00,19,76.95,76.96,76.8,76.88,35
20121201|2012-10-19 05:30,19,76.81,77.14,76.8,77.02,66
20121201|2012-10-19 06:00,19,77.03,77.14,76.99,77.1,16
20121201|2012-10-19 06:30,19,77.14,77.18,76.98,77.17,199
20121201|2012-10-19 07:00,19,77.15,77.29,77.02,77.23,249
20121201|2012-10-19 07:30,19,77.2,77.41,77.1,77.15,236
20121201|2012-10-19 08:00,19,77.19,77.55,77.19,77.46,489
20121201|2012-10-19 08:30,19,77.46,77.58,77.25,77.54,466
20121201|2012-10-19 09:00,19,77.5,77.64,77.46,77.54,656
20121201|2012-10-19 09:30,19,77.53,77.92,77.37,77.78,2594
20121201|2012-10-19 10:00,19,77.8,77.88,77.58,77.6,1242
20121201|2012-10-19 10:30,19,77.58,77.74,77.1,77.35,933
20121201|2012-10-19 11:00,19,77.39,77.4,76.52,76.8,1341
20121201|2012-10-19 11:30,19,76.81,77.18,76.74,76.92,566
20121201|2012-10-19 12:00,19,76.9,77.18,76.83,77.1,407
20121201|2012-10-19 12:30,19,77.15,77.35,77.01,77.24,603
20121201|2012-10-19 13:00,19,77.25,77.33,76.6,76.6,1533
20121201|2012-10-21 20:00,22,76.8,76.8,76.49,76.6,255
20121201|2012-10-21 20:30,22,76.55,76.6,76.45,76.5,142
20121201|2012-10-21 21:00,22,76.55,76.77,76.55,76.6,141
20121201|2012-10-21 21:30,22,76.6,76.8,76.49,76.75,183
20121201|2012-10-21 22:00,22,76.75,76.81,76.75,76.75,22
20121201|2012-10-21 22:30,22,76.82,76.91,76.8,76.9,18
20121201|2012-10-21 23:00,22,76.9,77.13,76.9,77.13,26
20121201|2012-10-21 23:30,22,77.19,77.24,76.97,77,43
20121201|2012-10-22 00:00,22,77,77.21,76.75,76.8,57
20121201|2012-10-22 00:30,22,76.8,76.93,76.8,76.89,54
20121201|2012-10-22 01:00,22,76.86,77.11,76.84,77.11,58
20121201|2012-10-22 01:30,22,77.09,77.16,77.02,77.16,28
20121201|2012-10-22 02:00,22,77.17,77.17,76.98,77.16,22
20121201|2012-10-22 02:30,22,77.13,77.32,77.13,77.32,33
20121201|2012-10-22 03:00,22,77.28,77.3,76.9,77.06,109
20121201|2012-10-22 03:30,22,77.08,77.14,77.03,77.14,14
20121201|2012-10-22 04:00,22,77.09,77.18,76.94,76.94,48
20121201|2012-10-22 04:30,22,77.05,77.2,77.05,77.16,32
20121201|2012-10-22 05:00,22,77.08,77.24,77.04,77.09,73
20121201|2012-10-22 05:30,22,77.11,77.16,76.93,77.06,53
20121201|2012-10-22 06:00,22,77.08,77.1,76.98,77.08,57
20121201|2012-10-22 06:30,22,77,77.07,76.96,76.99,33
20121201|2012-10-22 07:00,22,76.98,77.44,76.92,77.4,279
20121201|2012-10-22 07:30,22,77.39,77.44,77.24,77.3,256
20121201|2012-10-22 08:00,22,77.32,77.38,76.74,76.93,530
20121201|2012-10-22 08:30,22,76.92,77.28,76.92,77.19,307
20121201|2012-10-22 09:00,22,77.19,77.39,77.08,77.39,461
20121201|2012-10-22 09:30,22,77.38,77.63,77.16,77.46,2385
20121201|2012-10-22 10:00,22,77.47,77.59,77,77.08,895
20121201|2012-10-22 10:30,22,77.1,77.39,76.91,77.07,618
20121201|2012-10-22 11:00,22,77.05,77.22,76.85,77.03,425
20121201|2012-10-22 11:30,22,77.05,77.18,76.71,76.84,899
20121201|2012-10-22 12:00,22,76.85,77,76.75,76.8,582
20121201|2012-10-22 12:30,22,76.82,76.98,76.78,76.97,487
20121201|2012-10-22 13:00,22,76.98,76.98,76.8,76.96,783
20121201|2012-10-22 20:00,23,77,77,76.75,76.89,104
20121201|2012-10-22 20:30,23,76.87,76.93,76.82,76.9,22
20121201|2012-10-22 21:00,23,76.87,76.88,76.77,76.81,11
20121201|2012-10-22 21:30,23,76.78,76.78,76.37,76.5,252
20121201|2012-10-22 22:00,23,76.42,76.49,76.38,76.4,97
20121201|2012-10-22 22:30,23,76.4,76.4,76.35,76.38,34
20121201|2012-10-22 23:00,23,76.4,76.55,76.4,76.5,20
20121201|2012-10-22 23:30,23,76.47,76.65,76.47,76.65,24
20121201|2012-10-23 00:00,23,76.56,76.56,76.54,76.54,2
20121201|2012-10-23 00:30,23,76.55,76.61,76.55,76.61,9
20121201|2012-10-23 01:00,23,76.55,76.62,76.55,76.59,48
20121201|2012-10-23 01:30,23,76.55,76.6,76.4,76.4,41
20121201|2012-10-23 02:00,23,76.37,76.37,76.13,76.17,174
20121201|2012-10-23 02:30,23,76.2,76.4,76.2,76.26,47
20121201|2012-10-23 03:00,23,76.27,76.28,76.03,76.14,143
20121201|2012-10-23 03:30,23,76.14,76.27,76.1,76.27,36
20121201|2012-10-23 04:00,23,76.28,76.29,76.14,76.25,92
20121201|2012-10-23 04:30,23,76.27,76.32,76.16,76.17,20
20121201|2012-10-23 05:00,23,76.16,76.43,76.16,76.37,80
20121201|2012-10-23 05:30,23,76.3,76.35,76.19,76.32,29
20121201|2012-10-23 06:00,23,76.31,76.33,76.03,76.26,123
20121201|2012-10-23 06:30,23,76.19,76.32,76.18,76.23,134
20121201|2012-10-23 07:00,23,76.16,76.22,76.07,76.12,131
20121201|2012-10-23 07:30,23,76.1,76.26,75.8,75.8,452
20121201|2012-10-23 08:00,23,75.81,75.93,75.66,75.75,841
20121201|2012-10-23 08:30,23,75.76,75.8,74.92,75.06,2003
20121201|2012-10-23 09:00,23,75.04,75.37,75,75,634
20121201|2012-10-23 09:30,23,75.02,75.33,73.93,74.08,4873
20121201|2012-10-23 10:00,23,74.13,74.5,74.08,74.29,864
20121201|2012-10-23 10:30,23,74.27,74.41,74.2,74.34,907
20121201|2012-10-23 11:00,23,74.29,74.36,74.13,74.31,526
20121201|2012-10-23 11:30,23,74.29,74.42,74.23,74.37,677
20121201|2012-10-23 12:00,23,74.35,74.38,74.25,74.28,355
20121201|2012-10-23 12:30,23,74.29,74.33,74.02,74.13,918
20121201|2012-10-23 13:00,23,74.17,74.43,74.12,74.22,1528
20121201|2012-10-23 20:00,24,74.3,74.34,74.19,74.2,299
20121201|2012-10-23 20:30,24,74.2,74.28,74.16,74.26,67
20121201|2012-10-23 21:00,24,74.19,74.33,74.15,74.33,64
20121201|2012-10-23 21:30,24,74.27,74.27,74.15,74.15,48
20121201|2012-10-23 22:00,24,74.15,74.15,74.11,74.11,45
20121201|2012-10-23 22:30,24,74.1,74.1,74.1,74.1,3
20121201|2012-10-23 23:00,24,74.1,74.1,74.1,74.1,5
20121201|2012-10-23 23:30,24,74.03,74.03,74.01,74.03,19
20121201|2012-10-24 00:00,24,74.02,74.05,74.01,74.05,57
20121201|2012-10-24 00:30,24,74.05,74.11,72.91,73.5,613
20121201|2012-10-24 01:00,24,73.43,73.54,73.11,73.24,344
20121201|2012-10-24 01:30,24,73.25,73.4,73.24,73.3,434
20121201|2012-10-24 02:00,24,73.38,73.4,73.2,73.31,53
20121201|2012-10-24 02:30,24,73.27,73.45,73.15,73.45,79
20121201|2012-10-24 03:00,24,73.37,73.37,73.23,73.24,46
20121201|2012-10-24 03:30,24,73.18,73.22,72.88,73,226
20121201|2012-10-24 04:00,24,73.01,73.16,73.01,73.13,39
20121201|2012-10-24 04:30,24,73.11,73.12,73.08,73.08,68
20121201|2012-10-24 05:00,24,73.07,73.2,73.07,73.2,97
20121201|2012-10-24 05:30,24,73.2,73.2,73.13,73.15,64
20121201|2012-10-24 06:00,24,73.15,73.15,72.94,73.01,290
20121201|2012-10-24 06:30,24,73.01,73.12,73.01,73.03,80
20121201|2012-10-24 07:00,24,73.03,73.03,72.76,72.78,511
20121201|2012-10-24 07:30,24,72.77,73.37,72.77,73.3,846
20121201|2012-10-24 08:00,24,73.3,73.71,73.28,73.63,489
20121201|2012-10-24 08:30,24,73.59,73.6,73.35,73.38,361
20121201|2012-10-24 09:00,24,73.38,73.38,72.65,72.9,1584
20121201|2012-10-24 09:30,24,72.89,72.9,72.32,72.42,3145
20121201|2012-10-24 10:00,24,72.42,72.98,72.4,72.98,1377
20121201|2012-10-24 10:30,24,72.89,73,72.06,72.37,2026
20121201|2012-10-24 11:00,24,72.37,72.49,72.21,72.3,210
20121201|2012-10-24 11:30,24,72.31,72.51,72.25,72.46,347
20121201|2012-10-24 12:00,24,72.46,72.89,72.46,72.83,289
20121201|2012-10-24 12:30,24,72.83,72.86,72.36,72.64,464
20121201|2012-10-24 13:00,24,72.56,72.89,72.52,72.6,1005
20121201|2012-10-24 20:00,25,72.38,72.99,72.38,72.96,263
20121201|2012-10-24 20:30,25,72.91,72.95,72.78,72.95,41
20121201|2012-10-24 21:00,25,72.93,73.15,72.93,73.15,77
20121201|2012-10-24 21:30,25,73.18,73.21,73.11,73.11,21
20121201|2012-10-24 22:00,25,73.12,73.15,73.07,73.13,38
20121201|2012-10-24 22:30,25,73.19,73.24,73.11,73.11,37
20121201|2012-10-24 23:00,25,73.17,73.17,73.07,73.17,10
20121201|2012-10-24 23:30,25,73.11,73.19,73.1,73.15,14
20121201|2012-10-25 00:00,25,73.18,73.19,73,73.05,50
20121201|2012-10-25 00:30,25,73.03,73.11,73.03,73.09,10
20121201|2012-10-25 01:00,25,73.09,73.13,73.03,73.12,70
20121201|2012-10-25 01:30,25,73.12,73.12,72.95,72.95,34
20121201|2012-10-25 02:00,25,72.95,72.95,72.72,72.82,37
20121201|2012-10-25 02:30,25,72.71,72.8,72.68,72.7,30
20121201|2012-10-25 03:00,25,72.7,72.88,72.7,72.85,60
20121201|2012-10-25 03:30,25,72.88,72.95,72.76,72.86,78
20121201|2012-10-25 04:00,25,72.88,72.94,72.77,72.82,65
20121201|2012-10-25 04:30,25,72.82,72.84,72.7,72.8,95
20121201|2012-10-25 05:00,25,72.8,72.86,72.74,72.8,43
20121201|2012-10-25 05:30,25,72.75,72.84,72.71,72.78,49
20121201|2012-10-25 06:00,25,72.77,73.22,72.74,73.2,124
20121201|2012-10-25 06:30,25,73.2,73.2,73,73.09,85
20121201|2012-10-25 07:00,25,73.08,73.48,73.08,73.48,277
20121201|2012-10-25 07:30,25,73.5,73.5,72.46,72.55,806
20121201|2012-10-25 08:00,25,72.57,72.95,72.46,72.7,177
20121201|2012-10-25 08:30,25,72.72,73.02,72.57,72.85,462
20121201|2012-10-25 09:00,25,72.76,72.79,72.32,72.36,854
20121201|2012-10-25 09:30,25,72.35,73.15,72.18,72.97,1893
20121201|2012-10-25 10:00,25,72.97,73,72.55,72.75,641
20121201|2012-10-25 10:30,25,72.67,72.79,72.59,72.73,287
20121201|2012-10-25 11:00,25,72.71,72.72,72.56,72.65,251
20121201|2012-10-25 11:30,25,72.64,72.65,72.55,72.63,265
20121201|2012-10-25 12:00,25,72.64,72.92,72.54,72.7,522
20121201|2012-10-25 12:30,25,72.67,72.73,72.61,72.64,255
20121201|2012-10-25 13:00,25,72.68,72.95,72.61,72.95,1153
20121201|2012-10-25 20:00,26,72.95,73.19,72.8,73.19,161
20121201|2012-10-25 20:30,26,73.13,73.13,72.97,73.06,63
20121201|2012-10-25 21:00,26,73.06,73.06,72.81,72.81,36
20121201|2012-10-25 21:30,26,72.8,72.91,72.77,72.91,12
20121201|2012-10-25 22:00,26,72.9,73.03,72.82,72.82,40
20121201|2012-10-25 22:30,26,72.81,72.83,72.73,72.83,15
20121201|2012-10-25 23:00,26,72.9,72.9,72.73,72.79,3
20121201|2012-10-25 23:30,26,72.73,72.79,72.73,72.79,18
20121201|2012-10-26 00:00,26,72.79,72.89,72.73,72.89,59
20121201|2012-10-26 00:30,26,72.89,72.9,72.75,72.75,32
20121201|2012-10-26 01:00,26,72.73,72.76,72.73,72.74,42
20121201|2012-10-26 01:30,26,72.75,72.75,72.73,72.73,19
20121201|2012-10-26 02:00,26,72.73,72.73,72.47,72.47,123
20121201|2012-10-26 02:30,26,72.45,72.52,72.4,72.43,54
20121201|2012-10-26 03:00,26,72.42,72.49,72.4,72.4,85
20121201|2012-10-26 03:30,26,72.41,72.45,72.33,72.37,60
20121201|2012-10-26 04:00,26,72.36,72.45,72.31,72.38,117
20121201|2012-10-26 04:30,26,72.38,72.39,72.31,72.31,48
20121201|2012-10-26 05:00,26,72.31,72.45,72.3,72.37,86
20121201|2012-10-26 05:30,26,72.38,72.4,72.31,72.4,25
20121201|2012-10-26 06:00,26,72.35,72.49,72.32,72.46,89
20121201|2012-10-26 06:30,26,72.46,72.54,72.38,72.38,47
20121201|2012-10-26 07:00,26,72.38,72.65,72.38,72.58,94
20121201|2012-10-26 07:30,26,72.6,72.89,72.6,72.79,261
20121201|2012-10-26 08:00,26,72.78,72.82,72.57,72.65,225
20121201|2012-10-26 08:30,26,72.63,72.71,72.51,72.57,240
20121201|2012-10-26 09:00,26,72.53,72.89,72.5,72.82,438
20121201|2012-10-26 09:30,26,72.8,73.03,72.46,72.51,1037
20121201|2012-10-26 10:00,26,72.51,72.52,72.34,72.39,491
20121201|2012-10-26 10:30,26,72.38,72.49,72.33,72.49,308
20121201|2012-10-26 11:00,26,72.46,72.5,72.35,72.43,355
20121201|2012-10-26 11:30,26,72.44,72.5,72.35,72.38,336
20121201|2012-10-26 12:00,26,72.38,72.38,72.22,72.23,491
20121201|2012-10-26 12:30,26,72.25,72.54,72.21,72.28,477
20121201|2012-10-26 13:00,26,72.26,72.51,72.25,72.41,700
20121201|2012-10-28 20:00,29,72.4,72.51,72.3,72.42,166
20121201|2012-10-28 20:30,29,72.42,72.47,72.4,72.46,80
20121201|2012-10-28 21:00,29,72.44,72.46,72.43,72.46,3
20121201|2012-10-28 21:30,29,72.41,72.58,72.41,72.48,70
20121201|2012-10-28 22:00,29,72.49,72.54,72.48,72.54,4
20121201|2012-10-28 22:30,29,72.55,72.57,72.5,72.52,14
20121201|2012-10-28 23:00,29,72.5,72.5,72.47,72.47,6
20121201|2012-10-28 23:30,29,72.52,72.55,72.52,72.55,2
20121201|2012-10-29 00:00,29,72.55,72.55,72.55,72.55,1
20121201|2012-10-29 00:30,29,72.52,72.52,72.52,72.52,3
20121201|2012-10-29 01:00,29,72.54,72.59,72.51,72.59,11
20121201|2012-10-29 01:30,29,72.54,72.55,72.54,72.55,5
20121201|2012-10-29 02:00,29,72.55,72.56,72.54,72.54,7
20121201|2012-10-29 02:30,29,72.51,72.53,72.5,72.5,18
20121201|2012-10-29 03:00,29,72.5,72.55,72.5,72.51,65
20121201|2012-10-29 03:30,29,72.51,72.55,72.51,72.52,14
20121201|2012-10-29 04:00,29,72.52,72.61,72.52,72.61,25
20121201|2012-10-29 04:30,29,72.55,72.72,72.55,72.65,80
20121201|2012-10-29 05:00,29,72.65,72.72,72.61,72.72,66
20121201|2012-10-29 05:30,29,72.71,72.76,72.71,72.76,34
20121201|2012-10-29 06:00,29,72.8,72.8,72.71,72.75,25
20121201|2012-10-29 06:30,29,72.75,72.81,72.7,72.78,39
20121201|2012-10-29 07:00,29,72.71,72.72,72.6,72.62,88
20121201|2012-10-29 07:30,29,72.59,72.79,72.57,72.68,196
20121201|2012-10-29 08:00,29,72.64,72.93,72.64,72.71,255
20121201|2012-10-29 08:30,29,72.71,72.76,72.52,72.54,184
20121201|2012-10-29 09:00,29,72.55,72.61,72.5,72.54,254
20121201|2012-10-29 09:30,29,72.53,72.76,72.45,72.48,664
20121201|2012-10-29 10:00,29,72.47,72.59,72.4,72.47,423
20121201|2012-10-29 10:30,29,72.47,72.51,72.28,72.28,232
20121201|2012-10-29 11:00,29,72.27,72.57,72.24,72.57,494
20121201|2012-10-29 11:30,29,72.51,72.8,72.5,72.63,420
20121201|2012-10-29 12:00,29,72.6,72.8,72.6,72.7,94
20121201|2012-10-29 12:30,29,72.71,72.8,72.66,72.75,253
20121201|2012-10-29 13:00,29,72.75,72.83,72.5,72.69,616
20121201|2012-10-29 13:30,29,72.69,72.69,72.69,72.69,1
20121201|2012-10-29 20:00,30,72.75,72.96,72.65,72.79,212
20121201|2012-10-29 20:30,30,72.93,72.93,72.89,72.91,19
20121201|2012-10-29 21:00,30,72.92,72.92,72.75,72.8,14
20121201|2012-10-29 21:30,30,72.9,72.91,72.9,72.91,2
20121201|2012-10-29 22:00,30,72.88,72.96,72.88,72.91,53
20121201|2012-10-29 22:30,30,72.91,72.98,72.91,72.96,16
20121201|2012-10-29 23:00,30,72.97,72.97,72.97,72.97,1
20121201|2012-10-30 00:00,30,72.9,72.95,72.9,72.9,9
20121201|2012-10-30 00:30,30,72.96,72.99,72.95,72.99,9
20121201|2012-10-30 01:00,30,72.95,72.97,72.87,72.87,45
20121201|2012-10-30 01:30,30,72.87,72.93,72.82,72.93,46
20121201|2012-10-30 02:00,30,72.91,72.91,72.84,72.89,8
20121201|2012-10-30 02:30,30,72.87,72.97,72.87,72.97,32
20121201|2012-10-30 03:00,30,72.97,73.02,72.92,73,93
20121201|2012-10-30 03:30,30,73,73.13,72.99,73.13,181
20121201|2012-10-30 04:00,30,73.08,73.08,72.87,73.08,88
20121201|2012-10-30 04:30,30,73.08,73.09,73,73,8
20121201|2012-10-30 05:00,30,72.95,73,72.9,72.91,21
20121201|2012-10-30 05:30,30,72.99,73.02,72.91,73.02,6
20121201|2012-10-30 06:00,30,73,73,72.97,72.99,18
20121201|2012-10-30 06:30,30,73,73.01,72.97,72.99,13
20121201|2012-10-30 07:00,30,72.99,73.02,72.8,72.84,123
20121201|2012-10-30 07:30,30,72.85,72.92,72.82,72.9,66
20121201|2012-10-30 08:00,30,72.84,72.98,72.84,72.92,106
20121201|2012-10-30 08:30,30,72.91,73,72.86,72.89,96
20121201|2012-10-30 09:00,30,72.91,73,72.87,72.91,277
20121201|2012-10-30 09:30,30,72.87,72.91,72.35,72.38,994
20121201|2012-10-30 10:00,30,72.37,72.39,72.1,72.2,1016
20121201|2012-10-30 10:30,30,72.2,72.48,72.16,72.31,755
20121201|2012-10-30 11:00,30,72.25,72.34,72.05,72.05,547
20121201|2012-10-30 11:30,30,72.05,72.06,71.6,71.75,1971
20121201|2012-10-30 12:00,30,71.74,71.74,71.53,71.57,628
20121201|2012-10-30 12:30,30,71.58,71.59,71.03,71.11,2395
20121201|2012-10-30 13:00,30,71.09,71.1,70.75,70.81,2541
20121201|2012-10-30 20:00,31,70.92,71.41,70.92,71.36,324
20121201|2012-10-30 20:30,31,71.36,71.36,71.17,71.36,46
20121201|2012-10-30 21:00,31,71.36,71.37,71.3,71.3,59
20121201|2012-10-30 21:30,31,71.34,71.55,71.34,71.46,38
20121201|2012-10-30 22:00,31,71.5,71.5,71.38,71.38,37
20121201|2012-10-30 22:30,31,71.37,71.42,71.35,71.35,13
20121201|2012-10-30 23:00,31,71.32,71.32,71.32,71.32,1
20121201|2012-10-30 23:30,31,71.39,71.39,71.35,71.39,7
20121201|2012-10-31 00:00,31,71.35,71.4,71.34,71.38,12
20121201|2012-10-31 00:30,31,71.42,71.57,71.42,71.53,58
20121201|2012-10-31 01:00,31,71.53,71.53,71.27,71.3,93
20121201|2012-10-31 01:30,31,71.4,71.4,71.32,71.39,17
20121201|2012-10-31 02:00,31,71.34,71.34,71.29,71.34,19
20121201|2012-10-31 02:30,31,71.35,71.45,71.31,71.43,61
20121201|2012-10-31 03:00,31,71.43,71.52,71.38,71.46,43
20121201|2012-10-31 03:30,31,71.46,71.67,71.46,71.61,43
20121201|2012-10-31 04:00,31,71.66,71.85,71.66,71.7,172
20121201|2012-10-31 04:30,31,71.7,71.86,71.62,71.63,92
20121201|2012-10-31 05:00,31,71.62,71.75,71.59,71.65,41
20121201|2012-10-31 05:30,31,71.7,71.72,71.66,71.67,18
20121201|2012-10-31 06:00,31,71.66,71.72,71.6,71.72,43
20121201|2012-10-31 06:30,31,71.7,71.74,71.46,71.46,71
20121201|2012-10-31 07:00,31,71.5,71.61,71,71.35,377
20121201|2012-10-31 07:30,31,71.35,71.5,71.17,71.37,286
20121201|2012-10-31 08:00,31,71.36,71.37,71.06,71.1,172
20121201|2012-10-31 08:30,31,71.06,71.34,70.9,71.25,312
20121201|2012-10-31 09:00,31,71.25,71.3,70.77,70.78,609
20121201|2012-10-31 09:30,31,70.78,70.81,70.48,70.56,2869
20121201|2012-10-31 10:00,31,70.55,70.6,70.24,70.32,2697
20121201|2012-10-31 10:30,31,70.34,70.34,70.06,70.17,2410
20121201|2012-10-31 11:00,31,70.18,70.34,70.1,70.11,993
20121201|2012-10-31 11:30,31,70.11,70.21,70.1,70.14,688
20121201|2012-10-31 12:00,31,70.13,70.21,70.04,70.1,662
20121201|2012-10-31 12:30,31,70.08,70.13,69.83,69.83,1861
20121201|2012-10-31 13:00,31,69.85,70.26,69.83,70.25,2916
20121201|2012-10-31 13:30,31,70.26,70.26,70.26,70.26,10
20121201|2012-10-31 20:00,1,70.34,70.34,70.19,70.3,329
20121201|2012-10-31 20:30,1,70.3,70.34,70.26,70.3,105
20121201|2012-10-31 21:00,1,70.3,70.33,70.25,70.28,10
20121201|2012-10-31 21:30,1,70.26,70.34,70.25,70.34,86
20121201|2012-10-31 22:00,1,70.34,70.34,70.33,70.34,69
20121201|2012-10-31 22:30,1,70.34,70.34,70.32,70.34,21
20121201|2012-10-31 23:00,1,70.33,70.33,70.32,70.32,3
20121201|2012-10-31 23:30,1,70.32,70.34,70.25,70.3,95
20121201|2012-11-01 00:00,1,70.31,70.34,70.27,70.27,29
20121201|2012-11-01 00:30,1,70.3,70.33,70.3,70.3,35
20121201|2012-11-01 01:00,1,70.3,70.32,70.28,70.29,44
20121201|2012-11-01 01:30,1,70.28,70.34,70.28,70.31,84
20121201|2012-11-01 02:00,1,70.32,70.53,70.28,70.4,122
20121201|2012-11-01 02:30,1,70.38,70.49,70.36,70.47,60
20121201|2012-11-01 03:00,1,70.43,70.53,70.41,70.48,57
20121201|2012-11-01 03:30,1,70.48,70.57,70.47,70.57,121
20121201|2012-11-01 04:00,1,70.57,70.57,70.46,70.54,82
20121201|2012-11-01 04:30,1,70.54,70.55,70.54,70.54,9
20121201|2012-11-01 05:00,1,70.54,70.62,70.54,70.62,87
20121201|2012-11-01 05:30,1,70.6,70.75,70.6,70.67,51
20121201|2012-11-01 06:00,1,70.7,70.7,70.63,70.66,40
20121201|2012-11-01 06:30,1,70.69,70.75,70.65,70.65,85
20121201|2012-11-01 07:00,1,70.69,70.7,70.5,70.59,101
20121201|2012-11-01 07:30,1,70.59,70.75,70.41,70.5,175
20121201|2012-11-01 08:00,1,70.45,70.52,70.11,70.21,444
20121201|2012-11-01 08:30,1,70.22,70.27,70.09,70.14,291
20121201|2012-11-01 09:00,1,70.14,70.24,70.08,70.08,597
20121201|2012-11-01 09:30,1,70.09,70.11,69.86,69.92,3065
20121201|2012-11-01 10:00,1,69.92,69.95,69.84,69.87,1241
20121201|2012-11-01 10:30,1,69.87,70.05,69.8,70.01,1136
20121201|2012-11-01 11:00,1,70.01,70.6,69.99,70.1,1443
20121201|2012-11-01 11:30,1,70.07,70.12,69.96,70.02,652
20121201|2012-11-01 12:00,1,70.03,70.06,69.85,69.87,757
20121201|2012-11-01 12:30,1,69.87,70.2,69.87,70.13,1436
20121201|2012-11-01 13:00,1,70.13,70.4,70.11,70.4,1304
20121201|2012-11-01 20:00,2,70.28,70.54,70.23,70.5,98
20121201|2012-11-01 20:30,2,70.48,70.48,70.35,70.4,15
20121201|2012-11-01 21:00,2,70.43,70.43,70.4,70.4,4
20121201|2012-11-01 21:30,2,70.39,70.4,70.31,70.4,21
20121201|2012-11-01 22:00,2,70.4,70.45,70.33,70.4,18
20121201|2012-11-01 22:30,2,70.42,70.42,70.32,70.33,9
20121201|2012-11-01 23:00,2,70.38,70.45,70.38,70.42,17
20121201|2012-11-01 23:30,2,70.38,70.42,70.38,70.39,3
20121201|2012-11-02 00:00,2,70.4,70.4,70.35,70.35,7
20121201|2012-11-02 00:30,2,70.39,70.39,70.36,70.36,2
20121201|2012-11-02 01:00,2,70.35,70.45,70.25,70.45,41
20121201|2012-11-02 01:30,2,70.38,70.5,70.37,70.43,32
20121201|2012-11-02 02:00,2,70.39,70.5,70.38,70.38,17
20121201|2012-11-02 02:30,2,70.37,70.38,70.32,70.36,13
20121201|2012-11-02 03:00,2,70.35,70.4,70.32,70.39,49
20121201|2012-11-02 03:30,2,70.4,70.4,70.38,70.38,9
20121201|2012-11-02 04:00,2,70.39,70.42,70.32,70.36,42
20121201|2012-11-02 04:30,2,70.41,70.48,70.35,70.48,12
20121201|2012-11-02 05:00,2,70.47,70.47,70.47,70.47,4
20121201|2012-11-02 05:30,2,70.46,70.52,70.45,70.51,9
20121201|2012-11-02 06:00,2,70.53,70.53,70.46,70.46,10
20121201|2012-11-02 06:30,2,70.49,70.49,70.21,70.29,111
20121201|2012-11-02 07:00,2,70.21,70.28,70.2,70.27,236
20121201|2012-11-02 07:30,2,70.28,70.3,70.03,70.1,403
20121201|2012-11-02 08:00,2,70.12,70.13,70.05,70.09,149
20121201|2012-11-02 08:30,2,70.09,70.09,69.87,69.94,556
20121201|2012-11-02 09:00,2,69.92,69.97,69.8,69.8,776
20121201|2012-11-02 09:30,2,69.8,69.91,69.66,69.9,2509
20121201|2012-11-02 10:00,2,69.89,70.06,69.73,69.87,772
20121201|2012-11-02 10:30,2,69.89,70.4,69.89,70.06,793
20121201|2012-11-02 11:00,2,70.06,70.14,70,70.08,376
20121201|2012-11-02 11:30,2,70.06,70.39,70.05,70.19,386
20121201|2012-11-02 12:00,2,70.18,70.36,70.17,70.35,160
20121201|2012-11-02 12:30,2,70.36,70.37,70.21,70.36,346
20121201|2012-11-02 13:00,2,70.35,70.4,70.16,70.3,907
20121201|2012-11-04 20:00,5,70.2,70.34,70.02,70.1,210
20121201|2012-11-04 20:30,5,70.14,70.3,70.06,70.23,74
20121201|2012-11-04 21:00,5,70.3,70.35,70.28,70.3,51
20121201|2012-11-04 21:30,5,70.26,70.26,70.24,70.26,11
20121201|2012-11-04 22:00,5,70.26,70.27,70.24,70.25,8
20121201|2012-11-04 22:30,5,70.26,70.31,70.26,70.31,16
20121201|2012-11-04 23:00,5,70.32,70.32,70.29,70.3,14
20121201|2012-11-04 23:30,5,70.34,70.36,70.3,70.35,54
20121201|2012-11-05 00:00,5,70.37,70.44,70.3,70.42,39
20121201|2012-11-05 00:30,5,70.39,70.39,70.3,70.35,54
20121201|2012-11-05 01:00,5,70.35,70.35,70.1,70.2,71
20121201|2012-11-05 01:30,5,70.21,70.29,70.19,70.26,25
20121201|2012-11-05 02:00,5,70.24,70.39,70.24,70.39,64
20121201|2012-11-05 02:30,5,70.33,70.36,70.25,70.33,63
20121201|2012-11-05 03:00,5,70.25,70.25,70.19,70.23,65
20121201|2012-11-05 03:30,5,70.25,70.34,70.2,70.21,17
20121201|2012-11-05 04:00,5,70.21,70.29,70.18,70.18,18
20121201|2012-11-05 04:30,5,70.18,70.18,70.06,70.06,43
20121201|2012-11-05 05:00,5,70.11,70.28,70.1,70.28,26
20121201|2012-11-05 05:30,5,70.23,70.24,70.22,70.23,11
20121201|2012-11-05 06:00,5,70.23,70.32,70.23,70.24,27
20121201|2012-11-05 06:30,5,70.24,70.35,70.24,70.26,78
20121201|2012-11-05 07:00,5,70.28,70.45,70.28,70.32,92
20121201|2012-11-05 07:30,5,70.32,70.49,70.14,70.14,313
20121201|2012-11-05 08:00,5,70.16,70.35,70.14,70.25,239
20121201|2012-11-05 08:30,5,70.27,70.31,70.18,70.2,323
20121201|2012-11-05 09:00,5,70.21,70.41,70.21,70.33,654
20121201|2012-11-05 09:30,5,70.33,70.47,70,70.2,1238
20121201|2012-11-05 10:00,5,70.17,70.24,69.95,70.21,723
20121201|2012-11-05 10:30,5,70.2,70.45,70.13,70.28,471
20121201|2012-11-05 11:00,5,70.28,70.34,70.17,70.22,372
20121201|2012-11-05 11:30,5,70.21,70.29,70.17,70.23,164
20121201|2012-11-05 12:00,5,70.23,70.34,70.21,70.24,268
20121201|2012-11-05 12:30,5,70.24,70.37,70.23,70.37,249
20121201|2012-11-05 13:00,5,70.35,70.53,70.28,70.45,991
20121201|2012-11-05 20:00,6,70.4,70.64,70.4,70.58,173
20121201|2012-11-05 20:30,6,70.56,70.66,70.55,70.63,55
20121201|2012-11-05 21:00,6,70.63,70.69,70.61,70.64,29
20121201|2012-11-05 21:30,6,70.57,70.87,70.57,70.8,263
20121201|2012-11-05 22:00,6,70.77,70.78,70.72,70.76,14
20121201|2012-11-05 22:30,6,70.8,70.81,70.68,70.68,15
20121201|2012-11-05 23:00,6,70.69,70.75,70.69,70.75,3
20121201|2012-11-05 23:30,6,70.69,70.86,70.64,70.86,62
20121201|2012-11-06 00:00,6,70.86,70.87,70.64,70.87,60
20121201|2012-11-06 00:30,6,70.86,71.01,70.85,70.86,201
20121201|2012-11-06 01:00,6,70.87,70.89,70.85,70.88,23
20121201|2012-11-06 01:30,6,70.88,70.98,70.88,70.94,37
20121201|2012-11-06 02:00,6,70.95,70.95,70.91,70.92,31
20121201|2012-11-06 02:30,6,70.92,71.09,70.9,71.09,209
20121201|2012-11-06 03:00,6,71.08,71.08,71,71.01,55
20121201|2012-11-06 03:30,6,71.02,71.1,71,71,62
20121201|2012-11-06 04:00,6,71,71.07,70.89,70.96,103
20121201|2012-11-06 04:30,6,70.94,70.95,70.85,70.91,26
20121201|2012-11-06 05:00,6,70.85,70.86,70.8,70.86,18
20121201|2012-11-06 05:30,6,70.91,71,70.85,70.99,76
20121201|2012-11-06 06:00,6,70.95,71.08,70.9,71.08,110
20121201|2012-11-06 06:30,6,71.09,71.09,70.76,70.76,120
20121201|2012-11-06 07:00,6,70.79,70.83,70.61,70.69,377
20121201|2012-11-06 07:30,6,70.66,70.67,70.54,70.56,195
20121201|2012-11-06 08:00,6,70.55,70.69,70.52,70.57,249
20121201|2012-11-06 08:30,6,70.58,70.58,70.44,70.51,377
20121201|2012-11-06 09:00,6,70.52,70.53,70.2,70.37,885
20121201|2012-11-06 09:30,6,70.37,70.41,70.12,70.24,915
20121201|2012-11-06 10:00,6,70.25,70.27,70.1,70.15,500
20121201|2012-11-06 10:30,6,70.16,70.39,70.13,70.28,683
20121201|2012-11-06 11:00,6,70.27,70.33,70.17,70.22,420
20121201|2012-11-06 11:30,6,70.18,70.29,70.15,70.21,629
20121201|2012-11-06 12:00,6,70.23,70.36,70.17,70.23,444
20121201|2012-11-06 12:30,6,70.23,70.29,70.16,70.17,267
20121201|2012-11-06 13:00,6,70.19,70.29,70.01,70.07,1444
20121201|2012-11-06 20:00,7,70.08,70.24,70.03,70.17,113
20121201|2012-11-06 20:30,7,70.15,70.35,70.15,70.24,38
20121201|2012-11-06 21:00,7,70.26,70.34,70.25,70.34,10
20121201|2012-11-06 21:30,7,70.33,70.47,70.33,70.37,41
20121201|2012-11-06 22:00,7,70.37,70.45,70.37,70.45,7
20121201|2012-11-06 22:30,7,70.45,70.45,70.42,70.45,23
20121201|2012-11-06 23:00,7,70.45,70.5,70.45,70.5,74
20121201|2012-11-06 23:30,7,70.45,70.49,70.41,70.44,20
20121201|2012-11-07 00:00,7,70.38,70.38,70.2,70.28,79
20121201|2012-11-07 00:30,7,70.28,70.32,70.22,70.3,15
20121201|2012-11-07 01:00,7,70.22,70.23,70.15,70.19,57
20121201|2012-11-07 01:30,7,70.28,70.33,70.24,70.3,30
20121201|2012-11-07 02:00,7,70.29,70.33,70.18,70.33,19
20121201|2012-11-07 02:30,7,70.32,70.34,70.18,70.34,16
20121201|2012-11-07 03:00,7,70.32,70.4,70.28,70.3,43
20121201|2012-11-07 03:30,7,70.31,70.4,70.31,70.4,16
20121201|2012-11-07 04:00,7,70.39,70.44,70.39,70.44,9
20121201|2012-11-07 04:30,7,70.44,70.45,70.38,70.44,28
20121201|2012-11-07 05:00,7,70.43,70.45,70.41,70.44,34
20121201|2012-11-07 05:30,7,70.44,70.54,70.41,70.42,79
20121201|2012-11-07 06:00,7,70.41,70.44,70.24,70.35,64
20121201|2012-11-07 06:30,7,70.3,70.38,70.25,70.27,100
20121201|2012-11-07 07:00,7,70.26,70.32,70.04,70.19,320
20121201|2012-11-07 07:30,7,70.18,70.24,70.05,70.05,157
20121201|2012-11-07 08:00,7,70.05,70.25,69.89,70.21,622
20121201|2012-11-07 08:30,7,70.2,70.22,70.06,70.14,301
20121201|2012-11-07 09:00,7,70.13,70.15,69.85,69.92,842
20121201|2012-11-07 09:30,7,69.93,70.2,69.83,70.03,1369
20121201|2012-11-07 10:00,7,70.03,70.19,70.02,70.12,786
20121201|2012-11-07 10:30,7,70.12,70.33,70.08,70.17,519
20121201|2012-11-07 11:00,7,70.18,70.19,70.06,70.08,388
20121201|2012-11-07 11:30,7,70.08,70.25,70.07,70.21,379
20121201|2012-11-07 12:00,7,70.21,70.24,70.1,70.18,424
20121201|2012-11-07 12:30,7,70.17,70.2,70.03,70.04,468
20121201|2012-11-07 13:00,7,70.06,70.16,69.8,69.84,1767
20121201|2012-11-07 20:00,8,70,70.16,69.96,70.05,53
20121201|2012-11-07 20:30,8,70.05,70.06,70.05,70.06,2
20121201|2012-11-07 21:00,8,70.02,70.02,69.87,69.99,17
20121201|2012-11-07 21:30,8,69.99,70.03,69.87,69.87,5
20121201|2012-11-07 22:00,8,69.99,70.04,69.99,70.04,17
20121201|2012-11-07 22:30,8,70,70.05,69.96,70.02,8
20121201|2012-11-07 23:30,8,69.98,70.01,69.98,70.01,23
20121201|2012-11-08 00:00,8,70.05,70.05,69.95,70.01,20
20121201|2012-11-08 00:30,8,69.96,69.97,69.91,69.97,19
20121201|2012-11-08 01:00,8,69.92,69.96,69.85,69.89,35
20121201|2012-11-08 01:30,8,69.85,69.9,69.84,69.9,58
20121201|2012-11-08 02:00,8,69.84,69.89,69.84,69.89,4
20121201|2012-11-08 02:30,8,69.86,69.94,69.86,69.93,35
20121201|2012-11-08 03:00,8,69.95,69.95,69.9,69.94,14
20121201|2012-11-08 03:30,8,69.93,70.06,69.91,70.06,46
20121201|2012-11-08 04:00,8,70.06,70.12,70.02,70.08,39
20121201|2012-11-08 04:30,8,70.09,70.25,70.09,70.24,57
20121201|2012-11-08 05:00,8,70.2,70.25,70.15,70.16,45
20121201|2012-11-08 05:30,8,70.22,70.25,70.15,70.23,67
20121201|2012-11-08 06:00,8,70.23,70.23,70.16,70.2,18
20121201|2012-11-08 06:30,8,70.21,70.24,70.03,70.07,177
20121201|2012-11-08 07:00,8,70.07,70.25,70.07,70.25,90
20121201|2012-11-08 07:30,8,70.19,70.24,70.06,70.18,181
20121201|2012-11-08 08:00,8,70.18,70.2,70.05,70.06,134
20121201|2012-11-08 08:30,8,70.1,70.1,69.92,69.93,248
20121201|2012-11-08 09:00,8,69.95,69.98,69.77,69.79,462
20121201|2012-11-08 09:30,8,69.77,69.87,69.3,69.45,4635
20121201|2012-11-08 10:00,8,69.45,69.45,69.03,69.16,1996
20121201|2012-11-08 10:30,8,69.16,69.99,69.1,69.53,1802
20121201|2012-11-08 11:00,8,69.48,69.55,69.28,69.35,840
20121201|2012-11-08 11:30,8,69.38,69.63,69.29,69.54,543
20121201|2012-11-08 12:00,8,69.51,69.63,69.38,69.4,497
20121201|2012-11-08 12:30,8,69.44,69.44,69.16,69.22,910
20121201|2012-11-08 13:00,8,69.24,69.48,69.17,69.39,1405
20121201|2012-11-08 20:00,9,69.47,69.54,69.26,69.5,152
20121201|2012-11-08 20:30,9,69.5,69.61,69.5,69.51,68
20121201|2012-11-08 21:00,9,69.57,69.57,69.5,69.54,13
20121201|2012-11-08 21:30,9,69.53,69.57,69.52,69.56,21
20121201|2012-11-08 23:00,9,69.53,69.53,69.52,69.52,3
20121201|2012-11-08 23:30,9,69.51,69.56,69.51,69.56,3
20121201|2012-11-09 00:00,9,69.56,69.56,69.5,69.5,34
20121201|2012-11-09 00:30,9,69.5,69.5,69.37,69.37,44
20121201|2012-11-09 01:00,9,69.4,69.43,69.28,69.38,45
20121201|2012-11-09 01:30,9,69.29,69.44,69.29,69.3,21
20121201|2012-11-09 02:00,9,69.3,69.3,69.25,69.3,92
20121201|2012-11-09 02:30,9,69.3,69.3,69.3,69.3,10
20121201|2012-11-09 03:00,9,69.3,69.3,69.26,69.26,48
20121201|2012-11-09 03:30,9,69.29,69.33,69.26,69.33,18
20121201|2012-11-09 04:00,9,69.35,69.39,69.31,69.38,19
20121201|2012-11-09 04:30,9,69.41,69.54,69.41,69.5,35
20121201|2012-11-09 05:00,9,69.55,69.55,69.39,69.52,166
20121201|2012-11-09 05:30,9,69.52,69.54,69.47,69.54,26
20121201|2012-11-09 06:00,9,69.53,69.58,69.49,69.54,28
20121201|2012-11-09 06:30,9,69.54,69.59,69.34,69.34,71
20121201|2012-11-09 07:00,9,69.37,69.85,69.35,69.57,360
20121201|2012-11-09 07:30,9,69.6,69.75,69.21,69.66,875
20121201|2012-11-09 08:00,9,69.66,69.88,69.62,69.79,675
20121201|2012-11-09 08:30,9,69.77,70.02,69.66,69.74,867
20121201|2012-11-09 09:00,9,69.78,69.98,69.65,69.65,637
20121201|2012-11-09 09:30,9,69.7,69.75,69.39,69.5,1417
20121201|2012-11-09 10:00,9,69.53,69.6,69.34,69.35,905
20121201|2012-11-09 10:30,9,69.34,69.34,69.15,69.18,741
20121201|2012-11-09 11:00,9,69.21,69.28,69.11,69.18,709
20121201|2012-11-09 11:30,9,69.21,69.29,69.18,69.24,400
20121201|2012-11-09 12:00,9,69.26,69.38,69.23,69.32,374
20121201|2012-11-09 12:30,9,69.33,69.58,69.32,69.34,486
20121201|2012-11-09 13:00,9,69.3,69.91,69.2,69.75,2496
20121201|2012-11-11 20:00,12,69.79,69.85,69.62,69.8,97
20121201|2012-11-11 20:30,12,69.77,69.77,69.73,69.73,14
20121201|2012-11-11 21:00,12,69.73,69.9,69.73,69.88,16
20121201|2012-11-11 21:30,12,69.87,70,69.85,69.96,101
20121201|2012-11-11 22:00,12,69.99,70,69.95,70,29
20121201|2012-11-11 22:30,12,69.97,69.97,69.94,69.94,4
20121201|2012-11-11 23:30,12,69.94,70.12,69.89,70.02,71
20121201|2012-11-12 00:00,12,70.02,70.06,70,70.06,48
20121201|2012-11-12 00:30,12,69.95,70.06,69.95,70.01,73
20121201|2012-11-12 01:00,12,69.88,69.91,69.85,69.86,21
20121201|2012-11-12 01:30,12,69.92,69.96,69.88,69.93,10
20121201|2012-11-12 02:00,12,69.94,69.94,69.86,69.86,13
20121201|2012-11-12 02:30,12,69.85,69.85,69.69,69.69,90
20121201|2012-11-12 03:00,12,69.69,69.71,69.6,69.71,98
20121201|2012-11-12 03:30,12,69.75,69.82,69.75,69.8,26
20121201|2012-11-12 04:00,12,69.84,69.84,69.8,69.8,19
20121201|2012-11-12 04:30,12,69.83,69.83,69.8,69.82,12
20121201|2012-11-12 05:00,12,69.81,69.9,69.81,69.85,15
20121201|2012-11-12 05:30,12,69.85,69.94,69.85,69.94,38
20121201|2012-11-12 06:00,12,69.94,70,69.93,69.98,29
20121201|2012-11-12 06:30,12,70.02,70.15,70.02,70.06,182
20121201|2012-11-12 07:00,12,70.06,70.25,70.03,70.08,216
20121201|2012-11-12 07:30,12,70.08,71.37,70.03,71.12,1817
20121201|2012-11-12 08:00,12,71.12,71.69,71.12,71.51,1705
20121201|2012-11-12 08:30,12,71.53,71.58,71.2,71.39,687
20121201|2012-11-12 09:00,12,71.42,71.42,70.86,70.9,676
20121201|2012-11-12 09:30,12,70.86,70.98,70.17,70.66,2276
20121201|2012-11-12 10:00,12,70.67,71.64,70.24,71.56,1588
20121201|2012-11-12 10:30,12,71.54,71.56,70.63,70.68,728
20121201|2012-11-12 11:00,12,70.71,71,70.64,70.75,384
20121201|2012-11-12 11:30,12,70.77,70.86,70.6,70.7,283
20121201|2012-11-12 12:00,12,70.7,71,70.7,70.95,275
20121201|2012-11-12 12:30,12,70.98,71.03,70.73,70.91,329
20121201|2012-11-12 13:00,12,70.91,70.98,70.67,70.79,1047
20121201|2012-11-12 20:00,13,70.63,70.79,70.63,70.79,96
20121201|2012-11-12 20:30,13,70.78,70.81,70.72,70.72,25
20121201|2012-11-12 21:00,13,70.77,70.82,70.77,70.82,64
20121201|2012-11-12 21:30,13,70.82,70.87,70.82,70.87,23
20121201|2012-11-12 22:00,13,70.76,70.81,70.68,70.81,22
20121201|2012-11-12 23:00,13,70.72,70.72,70.72,70.72,1
20121201|2012-11-12 23:30,13,70.78,70.78,70.65,70.66,26
20121201|2012-11-13 00:00,13,70.68,70.68,70.68,70.68,8
20121201|2012-11-13 00:30,13,70.68,70.68,70.67,70.67,6
20121201|2012-11-13 01:00,13,70.65,70.76,70.65,70.75,21
20121201|2012-11-13 01:30,13,70.76,70.76,70.72,70.72,15
20121201|2012-11-13 02:00,13,70.72,70.72,70.6,70.6,40
20121201|2012-11-13 02:30,13,70.58,70.64,70.58,70.61,23
20121201|2012-11-13 03:00,13,70.61,70.64,70.56,70.57,17
20121201|2012-11-13 03:30,13,70.56,70.56,70.5,70.52,28
20121201|2012-11-13 04:00,13,70.53,70.53,70.53,70.53,1
20121201|2012-11-13 04:30,13,70.55,70.55,70.55,70.55,2
20121201|2012-11-13 05:00,13,70.58,70.61,70.58,70.61,3
20121201|2012-11-13 05:30,13,70.62,70.68,70.58,70.6,21
20121201|2012-11-13 06:00,13,70.62,70.68,70.61,70.63,10
20121201|2012-11-13 06:30,13,70.67,70.74,70.6,70.6,16
20121201|2012-11-13 07:00,13,70.59,70.78,70.41,70.65,220
20121201|2012-11-13 07:30,13,70.62,70.73,70.55,70.7,183
20121201|2012-11-13 08:00,13,70.67,70.99,70.64,70.7,367
20121201|2012-11-13 08:30,13,70.74,70.85,70.68,70.73,226
20121201|2012-11-13 09:00,13,70.76,70.91,70.67,70.72,550
20121201|2012-11-13 09:30,13,70.74,70.85,70.52,70.82,1087
20121201|2012-11-13 10:00,13,70.82,71.28,70.8,71.17,1278
20121201|2012-11-13 10:30,13,71.16,71.21,70.91,71,369
20121201|2012-11-13 11:00,13,70.99,71.04,70.77,70.84,381
20121201|2012-11-13 11:30,13,70.84,70.9,70.7,70.77,226
20121201|2012-11-13 12:00,13,70.78,70.85,70.7,70.7,202
20121201|2012-11-13 12:30,13,70.73,70.86,70.67,70.86,391
20121201|2012-11-13 13:00,13,70.87,71.04,70.65,70.65,838
20121201|2012-11-13 20:00,14,70.7,70.7,70.57,70.66,82
20121201|2012-11-13 20:30,14,70.68,70.75,70.66,70.75,74
20121201|2012-11-13 21:00,14,70.75,70.75,70.65,70.74,8
20121201|2012-11-13 21:30,14,70.65,70.72,70.64,70.7,19
20121201|2012-11-13 22:00,14,70.67,70.67,70.61,70.61,3
20121201|2012-11-13 22:30,14,70.66,70.71,70.66,70.7,13
20121201|2012-11-13 23:00,14,70.7,70.7,70.7,70.7,2
20121201|2012-11-13 23:30,14,70.7,70.72,70.7,70.72,7
20121201|2012-11-14 00:00,14,70.72,70.75,70.67,70.73,15
20121201|2012-11-14 00:30,14,70.74,70.74,70.7,70.74,4
20121201|2012-11-14 01:00,14,70.7,70.75,70.7,70.75,4
20121201|2012-11-14 01:30,14,70.75,70.8,70.7,70.75,12
20121201|2012-11-14 02:30,14,70.77,71.13,70.75,71.13,33
20121201|2012-11-14 03:00,14,71.11,71.26,71.11,71.15,46
20121201|2012-11-14 03:30,14,71.12,71.2,71.12,71.2,16
20121201|2012-11-14 04:00,14,71.17,71.21,71.17,71.19,14
20121201|2012-11-14 04:30,14,71.2,71.21,71.17,71.2,43
20121201|2012-11-14 05:00,14,71.17,71.19,71.05,71.19,33
20121201|2012-11-14 05:30,14,71.09,71.1,71.06,71.1,5
20121201|2012-11-14 06:00,14,71.13,71.2,70.95,70.95,39
20121201|2012-11-14 06:30,14,70.96,70.98,70.81,70.83,88
20121201|2012-11-14 07:00,14,70.9,70.99,70.9,70.91,69
20121201|2012-11-14 07:30,14,70.88,70.88,70.7,70.88,59
20121201|2012-11-14 08:00,14,70.85,70.99,70.82,70.97,89
20121201|2012-11-14 08:30,14,71,71.19,70.95,71.19,163
20121201|2012-11-14 09:00,14,71.19,71.45,71.11,71.19,428
20121201|2012-11-14 09:30,14,71.22,71.85,71.18,71.79,1059
20121201|2012-11-14 10:00,14,71.83,71.83,71.21,71.38,440
20121201|2012-11-14 10:30,14,71.37,71.39,71.11,71.24,386
20121201|2012-11-14 11:00,14,71.24,71.38,71.12,71.15,205
20121201|2012-11-14 11:30,14,71.13,71.39,70.99,71.31,239
20121201|2012-11-14 12:00,14,71.33,71.59,71.33,71.58,126
20121201|2012-11-14 12:30,14,71.58,71.78,71.53,71.74,319
20121201|2012-11-14 13:00,14,71.76,71.85,71.56,71.8,443
20121201|2012-11-14 20:00,15,71.51,72.12,71.51,72.1,408
20121201|2012-11-14 20:30,15,72.1,72.1,71.91,72,87
20121201|2012-11-14 21:00,15,71.96,72.07,71.96,72.05,47
20121201|2012-11-14 21:30,15,72.07,72.1,72.04,72.04,14
20121201|2012-11-14 22:00,15,71.92,71.92,71.92,71.92,1
20121201|2012-11-14 22:30,15,71.93,71.93,71.93,71.93,1
20121201|2012-11-14 23:00,15,71.93,71.93,71.92,71.93,5
20121201|2012-11-14 23:30,15,72,72,71.95,71.95,9
20121201|2012-11-15 00:00,15,71.96,72.03,71.93,71.93,11
20121201|2012-11-15 00:30,15,71.93,71.94,71.93,71.93,12
20121201|2012-11-15 01:00,15,71.92,71.92,71.83,71.84,24
20121201|2012-11-15 01:30,15,71.94,71.98,71.79,71.8,7
20121201|2012-11-15 02:00,15,71.87,71.87,71.87,71.87,1
20121201|2012-11-15 02:30,15,71.87,71.87,71.87,71.87,5
20121201|2012-11-15 03:00,15,71.92,71.92,71.71,71.83,24
20121201|2012-11-15 03:30,15,71.82,71.89,71.74,71.75,6
20121201|2012-11-15 04:00,15,71.83,71.83,71.83,71.83,1
20121201|2012-11-15 04:30,15,71.83,71.88,71.75,71.75,39
20121201|2012-11-15 05:00,15,71.77,71.84,71.77,71.84,2
20121201|2012-11-15 05:30,15,71.9,71.92,71.84,71.92,10
20121201|2012-11-15 06:00,15,71.81,71.85,71.81,71.85,5
20121201|2012-11-15 06:30,15,71.8,71.8,71.76,71.76,17
20121201|2012-11-15 07:00,15,71.79,71.88,71.72,71.88,38
20121201|2012-11-15 07:30,15,71.82,71.93,71.71,71.89,48
20121201|2012-11-15 08:00,15,71.91,71.95,71.8,71.83,65
20121201|2012-11-15 08:30,15,71.83,72.25,71.83,72.1,379
20121201|2012-11-15 09:00,15,72.09,73,72.05,73,655
20121201|2012-11-15 09:30,15,73,74,72.91,73.61,2029
20121201|2012-11-15 10:00,15,73.56,73.88,73.31,73.75,551
20121201|2012-11-15 10:30,15,73.74,74.5,73.7,74.38,980
20121201|2012-11-15 11:00,15,74.38,74.63,73.69,73.71,1123
20121201|2012-11-15 11:30,15,73.73,73.8,73.51,73.51,89
20121201|2012-11-15 12:00,15,73.5,73.87,73.46,73.81,213
20121201|2012-11-15 12:30,15,73.82,74.15,73.61,74.1,188
20121201|2012-11-15 13:00,15,74.09,74.3,73.77,73.77,708
20121201|2012-11-15 20:00,16,73.76,73.8,73.48,73.61,218
20121201|2012-11-15 20:30,16,73.6,73.6,73.46,73.46,23
20121201|2012-11-15 21:00,16,73.46,73.5,73.46,73.5,22
20121201|2012-11-15 21:30,16,73.49,73.55,73.47,73.55,4
20121201|2012-11-15 22:00,16,73.48,73.48,73.47,73.47,7
20121201|2012-11-15 22:30,16,73.46,73.46,73.46,73.46,3
20121201|2012-11-15 23:00,16,73.46,73.49,73.46,73.46,6
20121201|2012-11-15 23:30,16,73.46,73.46,73.4,73.4,3
20121201|2012-11-16 00:00,16,73.36,73.46,73.36,73.46,2
20121201|2012-11-16 00:30,16,73.39,73.5,73.38,73.48,9
20121201|2012-11-16 01:00,16,73.5,73.5,73.48,73.48,5
20121201|2012-11-16 01:30,16,73.6,73.7,73.6,73.63,20
20121201|2012-11-16 02:00,16,73.69,73.79,73.69,73.79,62
20121201|2012-11-16 02:30,16,73.78,73.9,73.78,73.89,28
20121201|2012-11-16 03:00,16,73.89,73.9,73.88,73.9,22
20121201|2012-11-16 03:30,16,73.9,73.92,73.85,73.92,44
20121201|2012-11-16 04:00,16,73.94,73.94,73.8,73.84,21
20121201|2012-11-16 04:30,16,73.88,73.96,73.88,73.96,70
20121201|2012-11-16 05:00,16,73.98,74,73.9,73.92,47
20121201|2012-11-16 05:30,16,73.9,73.98,73.9,73.98,13
20121201|2012-11-16 06:00,16,74,74.04,73.93,73.93,9
20121201|2012-11-16 06:30,16,73.98,74.37,73.98,74.18,282
20121201|2012-11-16 07:00,16,74.15,74.23,73.91,73.91,89
20121201|2012-11-16 07:30,16,73.91,74.47,73.79,73.79,162
20121201|2012-11-16 08:00,16,73.85,73.88,73.69,73.77,135
20121201|2012-11-16 08:30,16,73.78,73.8,73.58,73.61,193
20121201|2012-11-16 09:00,16,73.62,73.65,73.24,73.24,486
20121201|2012-11-16 09:30,16,73.23,73.56,73.01,73.02,706
20121201|2012-11-16 10:00,16,73.01,73.03,72.42,72.42,1044
20121201|2012-11-16 10:30,16,72.42,72.55,72.18,72.3,651
20121201|2012-11-16 11:00,16,72.3,72.55,72.29,72.52,231
20121201|2012-11-16 11:30,16,72.52,72.7,72.37,72.59,142
20121201|2012-11-16 12:00,16,72.6,72.8,72.46,72.5,146
20121201|2012-11-16 12:30,16,72.48,72.61,72.37,72.61,161
20121201|2012-11-16 13:00,16,72.61,72.85,72.45,72.45,577
20121201|2012-11-18 20:00,19,72.58,72.6,72.53,72.55,27
20121201|2012-11-18 20:30,19,72.59,72.59,72.51,72.51,13
20121201|2012-11-18 21:00,19,72.51,72.52,72.46,72.46,20
20121201|2012-11-18 21:30,19,72.54,72.54,72.54,72.54,2
20121201|2012-11-18 22:00,19,72.55,72.55,72.55,72.55,1
20121201|2012-11-18 22:30,19,72.55,72.55,72.54,72.54,6
20121201|2012-11-19 00:00,19,72.6,72.68,72.6,72.6,5
20121201|2012-11-19 00:30,19,72.6,72.66,72.6,72.6,12
20121201|2012-11-19 01:00,19,72.65,72.67,72.65,72.67,4
20121201|2012-11-19 01:30,19,72.67,72.67,72.67,72.67,1
20121201|2012-11-19 02:00,19,72.65,72.71,72.63,72.71,12
20121201|2012-11-19 02:30,19,72.73,72.85,72.73,72.85,22
20121201|2012-11-19 03:00,19,72.85,72.85,72.83,72.83,5
20121201|2012-11-19 03:30,19,72.73,72.88,72.73,72.79,14
20121201|2012-11-19 04:00,19,72.88,72.9,72.83,72.83,8
20121201|2012-11-19 04:30,19,72.81,72.81,72.81,72.81,1
20121201|2012-11-19 05:00,19,72.8,72.8,72.78,72.8,10
20121201|2012-11-19 05:30,19,72.79,72.8,72.79,72.8,11
20121201|2012-11-19 06:00,19,72.72,72.72,72.71,72.71,3
20121201|2012-11-19 06:30,19,72.59,72.59,72.59,72.59,1
20121201|2012-11-19 07:00,19,72.57,72.69,72.57,72.6,28
20121201|2012-11-19 07:30,19,72.6,72.88,72.6,72.82,13
20121201|2012-11-19 08:00,19,72.88,73.11,72.88,73.05,79
20121201|2012-11-19 08:30,19,73.08,73.26,73,73.13,112
20121201|2012-11-19 09:00,19,73.13,73.17,72.54,72.54,220
20121201|2012-11-19 09:30,19,72.58,72.67,72.26,72.4,635
20121201|2012-11-19 10:00,19,72.39,72.39,72.22,72.27,228
20121201|2012-11-19 10:30,19,72.3,72.38,72.18,72.28,130
20121201|2012-11-19 11:00,19,72.28,72.28,72.17,72.19,100
20121201|2012-11-19 11:30,19,72.19,72.3,72.18,72.19,90
20121201|2012-11-19 12:00,19,72.23,72.25,72.13,72.17,71
20121201|2012-11-19 12:30,19,72.15,72.28,72.13,72.18,122
20121201|2012-11-19 13:00,19,72.18,72.18,71.96,71.97,691
20121201|2012-11-19 20:00,20,71.99,72,71.71,71.82,214
20121201|2012-11-19 20:30,20,71.82,71.86,71.8,71.85,44
20121201|2012-11-19 21:00,20,71.86,71.99,71.83,71.99,30
20121201|2012-11-19 21:30,20,72,72.36,72,72.27,75
20121201|2012-11-19 22:00,20,72.25,72.25,72.25,72.25,1
20121201|2012-11-19 22:30,20,72.27,72.27,72.27,72.27,5
20121201|2012-11-19 23:00,20,72.19,72.19,72.19,72.19,1
20121201|2012-11-19 23:30,20,72.07,72.07,72.05,72.05,5
20121201|2012-11-20 00:00,20,72.05,72.05,72.03,72.03,2
20121201|2012-11-20 00:30,20,72.05,72.05,72,72,6
20121201|2012-11-20 01:00,20,71.98,71.98,71.98,71.98,1
20121201|2012-11-20 01:30,20,71.98,72,71.98,71.98,52
20121201|2012-11-20 02:00,20,71.94,71.97,71.92,71.92,12
20121201|2012-11-20 02:30,20,71.9,71.94,71.9,71.94,6
20121201|2012-11-20 03:00,20,71.89,71.89,71.89,71.89,4
20121201|2012-11-20 03:30,20,71.91,71.93,71.91,71.93,7
20121201|2012-11-20 04:30,20,71.97,71.97,71.97,71.97,21
20121201|2012-11-20 05:00,20,72,72.05,72,72.05,7
20121201|2012-11-20 05:30,20,72.2,72.35,72.2,72.35,86
20121201|2012-11-20 06:00,20,72.3,72.3,72.3,72.3,3
20121201|2012-11-20 06:30,20,72.28,72.28,72.18,72.18,21
20121201|2012-11-20 07:00,20,72.21,72.31,72.18,72.31,39
20121201|2012-11-20 07:30,20,72.24,72.3,72.22,72.3,4
20121201|2012-11-20 08:00,20,72.33,72.48,72.03,72.12,30
20121201|2012-11-20 08:30,20,72.1,72.29,71.98,72.23,105
20121201|2012-11-20 09:00,20,72.29,72.42,72.08,72.3,91
20121201|2012-11-20 09:30,20,72.3,72.3,71.89,71.9,255
20121201|2012-11-20 10:00,20,71.96,72.47,71.94,72.45,323
20121201|2012-11-20 10:30,20,72.36,72.6,72.16,72.29,278
20121201|2012-11-20 11:00,20,72.3,72.49,72.26,72.42,232
20121201|2012-11-20 11:30,20,72.37,72.48,72.2,72.22,238
20121201|2012-11-20 12:00,20,72.29,72.55,72.22,72.47,200
20121201|2012-11-20 12:30,20,72.52,72.84,72.52,72.71,93
20121201|2012-11-20 13:00,20,72.65,72.78,72.44,72.75,392
20121201|2012-11-20 20:00,21,72.5,72.5,72.41,72.41,110
20121201|2012-11-20 20:30,21,72.41,72.42,72.37,72.37,36
20121201|2012-11-20 21:00,21,72.36,72.4,72.36,72.4,5
20121201|2012-11-20 21:30,21,72.35,72.35,72.28,72.28,40
20121201|2012-11-20 22:00,21,72.3,72.3,72.26,72.27,23
20121201|2012-11-20 22:30,21,72.27,72.3,72.27,72.3,3
20121201|2012-11-20 23:00,21,72.3,72.3,72.3,72.3,1
20121201|2012-11-20 23:30,21,72.22,72.22,72.22,72.22,1
20121201|2012-11-21 00:00,21,72.28,72.28,72.28,72.28,1
20121201|2012-11-21 00:30,21,72.24,72.24,72.22,72.22,4
20121201|2012-11-21 01:00,21,72.22,72.35,72.21,72.28,19
20121201|2012-11-21 01:30,21,72.29,72.29,72.22,72.26,4
20121201|2012-11-21 02:00,21,72.27,72.27,72.16,72.16,8
20121201|2012-11-21 02:30,21,72.16,72.18,72.13,72.16,45
20121201|2012-11-21 03:00,21,72.17,72.18,72.16,72.18,52
20121201|2012-11-21 03:30,21,72.21,72.25,72.18,72.25,23
20121201|2012-11-21 04:00,21,72.26,72.31,72.24,72.31,10
20121201|2012-11-21 04:30,21,72.26,72.33,72.24,72.33,6
20121201|2012-11-21 05:00,21,72.3,72.36,72.3,72.36,5
20121201|2012-11-21 05:30,21,72.35,72.35,72.31,72.31,40
20121201|2012-11-21 06:00,21,72.27,72.31,72.27,72.31,3
20121201|2012-11-21 06:30,21,72.24,72.3,72.15,72.24,73
20121201|2012-11-21 07:00,21,72.19,72.31,72.16,72.24,40
20121201|2012-11-21 07:30,21,72.24,72.27,72.21,72.21,13
20121201|2012-11-21 08:00,21,72.22,72.47,72.21,72.47,49
20121201|2012-11-21 08:30,21,72.3,72.4,72.21,72.28,189
20121201|2012-11-21 09:00,21,72.26,72.26,72.1,72.2,345
20121201|2012-11-21 09:30,21,72.22,72.34,72.13,72.3,117
20121201|2012-11-21 10:00,21,72.32,72.34,72.21,72.23,128
20121201|2012-11-21 10:30,21,72.23,72.45,72.21,72.45,103
20121201|2012-11-21 11:00,21,72.41,72.85,72.41,72.66,288
20121201|2012-11-21 11:30,21,72.67,72.69,72.46,72.62,152
20121201|2012-11-21 12:00,21,72.6,72.64,72.3,72.51,88
20121201|2012-11-21 12:30,21,72.53,72.56,72.45,72.51,81
20121201|2012-11-21 13:00,21,72.5,72.54,72.22,72.39,392
20121201|2012-11-22 20:00,23,72.25,72.33,72.2,72.2,76
20121201|2012-11-22 20:30,23,72.16,72.16,72.03,72.03,16
20121201|2012-11-22 21:00,23,72.09,72.09,72.09,72.09,4
20121201|2012-11-22 21:30,23,72.15,72.15,72.15,72.15,2
20121201|2012-11-22 22:30,23,72.03,72.03,72.03,72.03,1
20121201|2012-11-22 23:00,23,72.04,72.04,72.04,72.04,1
20121201|2012-11-22 23:30,23,72.03,72.1,72.03,72.1,26
20121201|2012-11-23 00:00,23,72.09,72.19,72.07,72.15,14
20121201|2012-11-23 00:30,23,72.19,72.19,72.15,72.15,101
20121201|2012-11-23 01:00,23,72.11,72.15,72.1,72.12,17
20121201|2012-11-23 01:30,23,72.13,72.14,72.04,72.04,17
20121201|2012-11-23 02:00,23,72.15,72.19,72.15,72.19,7
20121201|2012-11-23 02:30,23,72.1,72.1,72.1,72.1,1
20121201|2012-11-23 03:00,23,72.25,72.25,72.24,72.25,24
20121201|2012-11-23 03:30,23,72.28,72.37,72.27,72.27,17
20121201|2012-11-23 04:00,23,72.07,72.07,72.02,72.02,2
20121201|2012-11-23 04:30,23,72.02,72.02,72.02,72.02,11
20121201|2012-11-23 05:00,23,72.2,72.23,72.18,72.23,26
20121201|2012-11-23 05:30,23,72.27,72.33,72.25,72.3,38
20121201|2012-11-23 06:00,23,72.27,72.34,72.06,72.06,22
20121201|2012-11-23 06:30,23,72.2,72.2,72.2,72.2,5
20121201|2012-11-23 07:00,23,72.2,72.34,72.2,72.34,18
20121201|2012-11-23 07:30,23,72.08,72.08,71.59,71.59,162
20121201|2012-11-23 08:00,23,71.59,71.8,71.32,71.5,95
20121201|2012-11-23 08:30,23,71.5,71.55,71.32,71.36,44
20121201|2012-11-23 09:00,23,71.32,71.36,71.15,71.15,95
20121201|2012-11-23 09:30,23,71.27,71.32,71,71,200
20121201|2012-11-23 10:00,23,71,71,69.5,69.61,331
20121201|2012-11-23 10:30,23,69.51,70.15,69.5,69.94,163
20121201|2012-11-23 11:00,23,69.95,70,69.87,70,5
20121201|2012-11-23 11:30,23,69.81,71.7,69.69,69.72,50
20121201|2012-11-25 20:00,26,70.45,70.64,70.13,70.4,5
20121201|2012-11-25 21:30,26,70.5,70.5,70.5,70.5,4
20121201|2012-11-25 22:30,26,70.6,70.65,70.5,70.65,15
20121201|2012-11-26 02:30,26,70.95,70.95,70.95,70.95,1
20121201|2012-11-26 03:00,26,70.47,70.48,70.47,70.48,3
20121201|2012-11-26 08:00,26,71.02,71.02,71.02,71.02,3
20121201|2012-11-26 09:00,26,71.08,71.08,71.08,71.08,3
20121201|2012-11-26 09:30,26,70.94,70.94,70.94,70.94,1
20121201|2012-11-26 10:00,26,71.15,71.15,70.93,70.93,7
20121201|2012-11-26 10:30,26,71.57,71.57,71.57,71.57,1
20121201|2012-11-26 11:00,26,71.47,71.61,71.47,71.61,2
20121201|2012-11-26 11:30,26,71.68,71.68,71.68,71.68,2
20121201|2012-11-26 12:00,26,71.75,71.76,71.33,71.42,13
20121201|2012-11-26 12:30,26,71.58,71.58,71.3,71.3,2
20121201|2012-11-26 13:00,26,71.35,71.35,71.2,71.25,9
20121201|2012-11-27 06:30,27,71.48,71.48,71.48,71.48,2
20121201|2012-11-27 08:00,27,71.45,71.45,71.45,71.45,1
20121201|2012-11-27 08:30,27,71.32,71.47,71.26,71.47,5
20121201|2012-11-28 09:30,28,70.71,70.71,70.71,70.71,2
20121201|2012-11-28 10:00,28,70.88,70.88,70.86,70.86,2
20121201|2012-11-28 12:00,28,71,71,71,71,1
20121201|2012-11-28 12:30,28,71.22,71.22,71.17,71.17,6
20121201|2012-11-28 13:00,28,71.3,71.3,71.3,71.3,1
20121201|2012-11-29 04:00,29,71.73,71.73,71.73,71.73,1
20121201|2012-11-29 10:30,29,72.45,72.45,72.45,72.45,1
20121201|2012-11-29 11:00,29,71.91,71.91,71.91,71.91,1
20121201|2012-11-29 11:30,29,72.4,72.4,72.4,72.4,1
20121201|2012-11-29 12:00,29,72.4,72.4,72.4,72.4,1
20121201|2012-11-29 13:00,29,71.9,71.93,71.85,71.85,3
20121201|2012-11-29 20:30,30,72.08,72.08,72.08,72.08,1
20121201|2012-11-30 08:00,30,72.48,72.48,72.48,72.48,1
20121201|2012-11-30 08:30,30,72.13,72.13,72.13,72.13,1
20121201|2012-12-03 07:00,3,73.09,73.09,73.09,73.09,2
20121201|2012-12-03 09:00,3,73.05,73.06,73.05,73.06,3
20121201|2012-12-03 09:30,3,73.08,73.17,73.08,73.17,4
20121201|2012-12-03 10:30,3,73.3,73.3,73.3,73.3,1
20121201|2012-12-03 13:00,3,73.26,73.26,72.9,72.9,4
20121201|2012-12-04 09:30,4,71.94,71.94,71.94,71.94,1
20121201|2012-12-04 10:00,4,71.64,71.64,71.64,71.64,1
20121201|2012-12-04 12:30,4,72,72.01,72,72.01,2
20121201|2012-12-04 13:00,4,71.93,71.93,71.93,71.93,1
20121201|2012-12-05 08:30,5,71.86,71.86,71.8,71.8,7
20121201|2012-12-05 09:00,5,71.88,71.89,71.88,71.89,2
20121201|2012-12-05 11:00,5,71.73,71.73,71.72,71.72,2
20121201|2012-12-06 08:30,6,72.25,72.29,72.25,72.29,8
20130301|2012-06-22 12:30,22,71.35,71.35,71.17,71.17,46
20130301|2012-06-22 13:00,22,71.18,71.27,70.48,70.5,59
20130301|2012-06-24 20:00,25,71.18,71.18,71.18,71.18,1
20130301|2012-06-25 00:00,25,70.82,70.82,70.82,70.82,1
20130301|2012-06-25 02:00,25,71.09,71.09,71.09,71.09,1
20130301|2012-06-25 04:00,25,70.89,70.89,70.89,70.89,1
20130301|2012-06-25 06:00,25,70.4,70.4,69.93,69.93,5
20130301|2012-06-25 08:30,25,70.59,70.59,70.59,70.59,1
20130301|2012-06-25 09:00,25,70.68,71.1,70.36,70.54,23
20130301|2012-06-25 09:30,25,70.44,71.21,69.98,71.05,96
20130301|2012-06-25 10:00,25,71.1,71.1,70.7,71.05,41
20130301|2012-06-25 10:30,25,70.74,71.44,70.74,71.39,28
20130301|2012-06-25 11:00,25,71.44,71.48,71.1,71.1,39
20130301|2012-06-25 11:30,25,71.26,71.4,71.19,71.34,26
20130301|2012-06-25 12:00,25,71.36,71.38,71.11,71.31,32
20130301|2012-06-25 12:30,25,71.43,71.52,71.42,71.52,28
20130301|2012-06-25 13:00,25,71.52,71.73,71.25,71.73,150
20130301|2012-06-26 01:00,26,71.22,71.22,71.17,71.19,6
20130301|2012-06-26 01:30,26,71.2,71.2,71.1,71.1,12
20130301|2012-06-26 02:00,26,71.13,71.13,71.12,71.12,7
20130301|2012-06-26 03:00,26,71.4,71.4,71.18,71.18,9
20130301|2012-06-26 03:30,26,71.18,71.18,71.17,71.17,3
20130301|2012-06-26 04:00,26,71.09,71.09,71.09,71.09,1
20130301|2012-06-26 04:30,26,71.21,71.21,71.21,71.21,1
20130301|2012-06-26 05:30,26,71.21,71.23,71.1,71.1,7
20130301|2012-06-26 06:00,26,71.1,71.1,71.1,71.1,3
20130301|2012-06-26 06:30,26,71.17,71.19,71.14,71.19,17
20130301|2012-06-26 07:00,26,71.1,71.1,70.8,70.98,39
20130301|2012-06-26 07:30,26,71.17,71.23,71.17,71.23,14
20130301|2012-06-26 08:00,26,71.23,71.25,71.09,71.09,13
20130301|2012-06-26 08:30,26,71.2,71.55,71.2,71.49,54
20130301|2012-06-26 09:00,26,71.48,71.5,71.37,71.43,18
20130301|2012-06-26 09:30,26,71.43,71.43,69.85,70.92,96
20130301|2012-06-26 10:00,26,70.54,70.54,70.06,70.25,82
20130301|2012-06-26 10:30,26,70.07,70.57,69.91,70.54,51
20130301|2012-06-26 11:00,26,70.46,70.66,70.28,70.28,18
20130301|2012-06-26 11:30,26,70.21,70.32,70.21,70.32,13
20130301|2012-06-26 12:00,26,70.18,70.18,70.18,70.18,1
20130301|2012-06-26 12:30,26,70.2,70.21,69.96,70.21,48
20130301|2012-06-26 13:00,26,70.38,70.38,69.49,69.55,146
20130301|2012-06-26 20:00,27,70.31,70.31,70.18,70.18,8
20130301|2012-06-26 22:00,27,70.22,70.22,70.22,70.22,1
20130301|2012-06-26 23:30,27,70.15,70.15,70,70,24
20130301|2012-06-27 00:00,27,69.88,69.88,69.87,69.87,6
20130301|2012-06-27 03:00,27,70.1,70.1,70.1,70.1,14
20130301|2012-06-27 04:00,27,69.9,69.9,69.9,69.9,1
20130301|2012-06-27 05:30,27,69.75,69.75,69.75,69.75,1
20130301|2012-06-27 06:00,27,69.75,69.75,69.73,69.73,4
20130301|2012-06-27 06:30,27,69.93,69.93,69.93,69.93,1
20130301|2012-06-27 07:00,27,69.94,69.94,69.84,69.84,2
20130301|2012-06-27 07:30,27,70,70.07,69.84,69.9,24
20130301|2012-06-27 08:00,27,69.92,69.98,69.92,69.92,10
20130301|2012-06-27 08:30,27,70.16,70.16,70.16,70.16,1
20130301|2012-06-27 09:00,27,70.21,70.21,69.83,70.17,38
20130301|2012-06-27 09:30,27,70.17,70.31,69.91,69.97,146
20130301|2012-06-27 10:00,27,69.98,70.23,69.91,70.23,28
20130301|2012-06-27 10:30,27,70.28,70.37,70.11,70.35,53
20130301|2012-06-27 11:00,27,70.29,70.46,70.11,70.23,43
20130301|2012-06-27 11:30,27,70.3,70.3,70.2,70.23,16
20130301|2012-06-27 12:00,27,70.24,70.3,70.21,70.22,9
20130301|2012-06-27 12:30,27,70.06,70.09,69.34,69.45,105
20130301|2012-06-27 13:00,27,69.4,69.57,69.17,69.47,189
20130301|2012-06-27 20:00,28,69.25,70.15,69.22,70.15,19
20130301|2012-06-27 20:30,28,70.1,70.16,70.1,70.16,3
20130301|2012-06-27 23:00,28,70.03,70.03,70.03,70.03,1
20130301|2012-06-28 01:00,28,70.28,70.29,70.28,70.29,5
20130301|2012-06-28 02:30,28,70.33,70.33,70.33,70.33,1
20130301|2012-06-28 03:00,28,70.33,70.33,70.33,70.33,9
20130301|2012-06-28 04:00,28,70.05,70.05,70.05,70.05,30
20130301|2012-06-28 06:00,28,70.29,70.29,70.29,70.29,1
20130301|2012-06-28 06:30,28,69.73,69.73,69.73,69.73,2
20130301|2012-06-28 07:30,28,69.29,69.48,68.84,69.26,39
20130301|2012-06-28 08:00,28,69.29,69.29,68.49,68.5,38
20130301|2012-06-28 08:30,28,68.51,68.51,68.51,68.51,1
20130301|2012-06-28 09:00,28,68.65,69.22,68.64,68.88,26
20130301|2012-06-28 09:30,28,68.84,69.1,68.82,69.09,70
20130301|2012-06-28 10:00,28,68.99,69.4,68.91,69.25,138
20130301|2012-06-28 10:30,28,69.2,70.1,69.2,70.1,205
20130301|2012-06-28 11:00,28,70.11,70.11,69.6,69.93,7
20130301|2012-06-28 11:30,28,69.96,69.96,69.51,69.69,5
20130301|2012-06-28 12:00,28,69.64,70.05,69.62,70.05,11
20130301|2012-06-28 12:30,28,69.96,70.79,69.96,70.66,86
20130301|2012-06-28 13:00,28,70.85,71.25,70.4,70.66,69
20130301|2012-06-28 20:00,29,70.7,70.7,70.67,70.67,12
20130301|2012-06-28 20:30,29,70.67,70.67,70.67,70.67,5
20130301|2012-06-28 23:30,29,70.54,70.75,70.54,70.75,2
20130301|2012-06-29 00:30,29,70.79,70.79,70.79,70.79,1
20130301|2012-06-29 01:30,29,70.81,70.81,70.79,70.79,9
20130301|2012-06-29 02:00,29,71.07,71.07,71.07,71.07,1
20130301|2012-06-29 04:30,29,71.3,71.3,71.28,71.28,3
20130301|2012-06-29 06:00,29,71.3,71.4,71.3,71.4,18
20130301|2012-06-29 06:30,29,72.25,72.63,72.25,72.63,57
20130301|2012-06-29 07:00,29,72.42,72.77,72.04,72.04,46
20130301|2012-06-29 07:30,29,71.92,71.92,70.98,71.79,18
20130301|2012-06-29 08:00,29,72.25,72.45,71.98,71.98,48
20130301|2012-06-29 08:30,29,71.93,71.97,71,71.28,48
20130301|2012-06-29 09:00,29,71.49,72.35,71.38,71.88,64
20130301|2012-06-29 09:30,29,72.01,72.01,70.77,71.48,61
20130301|2012-06-29 10:00,29,71.46,71.76,71.13,71.7,28
20130301|2012-06-29 10:30,29,71.85,71.96,71.71,71.81,22
20130301|2012-06-29 11:00,29,71.85,71.86,71.78,71.78,7
20130301|2012-06-29 11:30,29,71.77,71.77,71.57,71.6,59
20130301|2012-06-29 12:00,29,71.6,71.89,71.5,71.88,51
20130301|2012-06-29 12:30,29,71.94,71.94,71.85,71.85,29
20130301|2012-06-29 13:00,29,72.36,72.7,71.48,71.6,237
20130301|2012-07-01 20:00,2,72.09,72.09,72.09,72.09,5
20130301|2012-07-02 01:30,2,72.54,72.54,72.54,72.54,1
20130301|2012-07-02 02:30,2,72.55,72.55,72.3,72.3,4
20130301|2012-07-02 04:30,2,72.61,72.61,72.61,72.61,1
20130301|2012-07-02 05:00,2,72.75,72.75,72.75,72.75,2
20130301|2012-07-02 06:00,2,72.46,72.54,72.44,72.54,3
20130301|2012-07-02 06:30,2,72.55,72.56,72.22,72.22,8
20130301|2012-07-02 07:00,2,72.24,72.24,71.99,72.08,6
20130301|2012-07-02 07:30,2,71.97,72.14,71.97,72.04,3
20130301|2012-07-02 08:00,2,72.08,72.47,72.08,72.34,6
20130301|2012-07-02 08:30,2,72.38,72.43,72.12,72.23,5
20130301|2012-07-02 09:00,2,72.21,72.25,72.09,72.09,20
20130301|2012-07-02 09:30,2,71.98,72.3,71.38,72.3,44
20130301|2012-07-02 10:00,2,72.62,72.63,72.35,72.37,31
20130301|2012-07-02 10:30,2,72.49,73.01,72.47,72.8,45
20130301|2012-07-02 11:00,2,72.86,72.86,72.61,72.61,9
20130301|2012-07-02 11:30,2,72.61,72.8,72.61,72.8,7
20130301|2012-07-02 12:00,2,73.05,73.05,72.96,72.96,3
20130301|2012-07-02 12:30,2,72.95,72.95,72.75,72.79,8
20130301|2012-07-02 13:00,2,72.8,73.31,72.8,73.29,130
20130301|2012-07-02 20:00,3,73.31,73.31,73.31,73.31,1
20130301|2012-07-02 21:30,3,73.37,73.42,73.37,73.42,4
20130301|2012-07-02 23:00,3,73.45,73.51,73.45,73.5,42
20130301|2012-07-02 23:30,3,73.5,73.54,73.5,73.5,22
20130301|2012-07-03 00:30,3,73.5,73.5,73.5,73.5,22
20130301|2012-07-03 01:00,3,73.5,73.5,73.4,73.4,3
20130301|2012-07-03 01:30,3,73.2,73.5,73.2,73.48,20
20130301|2012-07-03 02:00,3,73.3,73.3,73.3,73.3,1
20130301|2012-07-03 03:00,3,73.3,73.32,73.3,73.32,5
20130301|2012-07-03 03:30,3,73.31,73.31,73.31,73.31,1
20130301|2012-07-03 04:00,3,73.37,73.37,73.37,73.37,3
20130301|2012-07-03 04:30,3,73.5,73.5,73.5,73.5,2
20130301|2012-07-03 05:00,3,73.7,73.7,73.58,73.58,3
20130301|2012-07-03 05:30,3,73.6,73.6,73.5,73.5,10
20130301|2012-07-03 06:30,3,73.59,73.6,73.59,73.6,9
20130301|2012-07-03 07:00,3,73.39,73.39,72.95,72.95,8
20130301|2012-07-03 07:30,3,72.99,73.13,72.82,72.83,19
20130301|2012-07-03 08:00,3,72.66,72.66,72.25,72.55,6
20130301|2012-07-03 08:30,3,72.97,73.39,72.97,73.39,14
20130301|2012-07-03 09:00,3,73.46,73.46,73.26,73.32,8
20130301|2012-07-03 09:30,3,73.4,73.6,73.21,73.6,110
20130301|2012-07-03 10:00,3,73.55,73.62,73.55,73.55,18
20130301|2012-07-03 10:30,3,73.57,73.61,73.29,73.33,50
20130301|2012-07-03 11:00,3,73.37,73.41,73.02,73.02,14
20130301|2012-07-03 11:30,3,73.12,73.45,73.12,73.4,20
20130301|2012-07-03 12:00,3,73.5,73.5,73.5,73.5,1
20130301|2012-07-03 12:30,3,73.7,73.7,73.7,73.7,20
20130301|2012-07-03 13:00,3,73.74,73.85,73.67,73.67,72
20130301|2012-07-04 20:00,5,73.4,73.4,73.2,73.2,61
20130301|2012-07-04 20:30,5,73.83,73.83,73.83,73.83,1
20130301|2012-07-05 01:30,5,73.9,73.9,73.9,73.9,19
20130301|2012-07-05 02:00,5,73.9,73.9,73.9,73.9,1
20130301|2012-07-05 02:30,5,73.5,73.5,73.5,73.5,1
20130301|2012-07-05 04:30,5,73.5,73.5,73.5,73.5,2
20130301|2012-07-05 05:30,5,73.5,73.5,73.5,73.5,38
20130301|2012-07-05 06:00,5,73.5,73.5,73.5,73.5,15
20130301|2012-07-05 06:30,5,72.83,72.83,72.83,72.83,1
20130301|2012-07-05 07:00,5,73.09,73.09,72.99,73.06,8
20130301|2012-07-05 07:30,5,73.05,73.06,72.9,72.9,20
20130301|2012-07-05 08:00,5,73.2,73.28,73.03,73.03,13
20130301|2012-07-05 08:30,5,72.76,72.77,72.65,72.77,13
20130301|2012-07-05 09:00,5,72.75,72.75,71.63,72.12,31
20130301|2012-07-05 09:30,5,71.98,72.66,71.82,72.62,70
20130301|2012-07-05 10:00,5,72.93,72.93,72.54,72.54,8
20130301|2012-07-05 10:30,5,72.69,72.91,72.48,72.91,21
20130301|2012-07-05 11:00,5,72.9,72.9,72.1,72.1,46
20130301|2012-07-05 11:30,5,72.26,72.28,72.04,72.07,44
20130301|2012-07-05 12:00,5,72.31,72.36,72.15,72.15,20
20130301|2012-07-05 12:30,5,72.39,72.39,72.26,72.26,6
20130301|2012-07-05 13:00,5,72.23,72.23,71.66,72.03,72
20130301|2012-07-05 20:00,6,72.79,72.99,72.79,72.96,42
20130301|2012-07-05 21:30,6,72.12,72.12,72.12,72.12,1
20130301|2012-07-06 00:30,6,72.45,72.45,72.45,72.45,2
20130301|2012-07-06 01:30,6,72.5,72.5,72.5,72.5,4
20130301|2012-07-06 04:30,6,71.89,71.89,71.72,71.74,17
20130301|2012-07-06 06:30,6,71.85,71.85,71.84,71.84,5
20130301|2012-07-06 07:00,6,71.84,71.84,71.84,71.84,11
20130301|2012-07-06 09:00,6,71.79,71.8,71.35,71.63,13
20130301|2012-07-06 09:30,6,71.66,71.67,71.46,71.57,37
20130301|2012-07-06 10:00,6,71.55,71.84,71.52,71.77,58
20130301|2012-07-06 10:30,6,71.61,72.18,71.5,72,55
20130301|2012-07-06 11:00,6,72.02,72.38,71.99,72.32,48
20130301|2012-07-06 11:30,6,72.32,72.32,71.66,71.75,26
20130301|2012-07-06 12:00,6,71.74,71.83,71.63,71.83,12
20130301|2012-07-06 12:30,6,72,72.06,72,72.05,104
20130301|2012-07-06 13:00,6,71.89,72.03,71.79,72.03,40
20130301|2012-07-08 20:00,9,72.45,72.45,71.88,71.88,13
20130301|2012-07-09 00:30,9,72.45,72.9,72.45,72.9,37
20130301|2012-07-09 01:00,9,72.58,72.58,72.54,72.54,5
20130301|2012-07-09 04:00,9,72.5,72.5,72.5,72.5,2
20130301|2012-07-09 06:30,9,72.4,72.42,72.4,72.42,17
20130301|2012-07-09 07:00,9,72.42,72.58,72.4,72.53,25
20130301|2012-07-09 07:30,9,72.57,72.57,72.54,72.54,2
20130301|2012-07-09 08:00,9,72.58,73.76,72.58,73.56,173
20130301|2012-07-09 08:30,9,73.1,73.13,73,73.03,11
20130301|2012-07-09 09:00,9,73.03,73.25,73,73.05,142
20130301|2012-07-09 09:30,9,72.92,73.04,71.99,72.93,129
20130301|2012-07-09 10:00,9,72.5,72.77,72.5,72.77,36
20130301|2012-07-09 10:30,9,72.66,72.76,72.11,72.32,16
20130301|2012-07-09 11:00,9,72.1,72.36,72.1,72.31,4
20130301|2012-07-09 11:30,9,72,72,72,72,1
20130301|2012-07-09 12:00,9,71.68,71.85,71.65,71.85,8
20130301|2012-07-09 12:30,9,72.14,72.25,72.12,72.2,14
20130301|2012-07-09 13:00,9,71.96,72.19,71.84,72.19,23
20130301|2012-07-09 20:00,10,72.11,72.7,72.1,72.7,46
20130301|2012-07-09 20:30,10,72.84,73.07,72.84,73.07,55
20130301|2012-07-09 22:00,10,72.58,72.58,72.58,72.58,1
20130301|2012-07-10 02:00,10,72.4,72.4,72.4,72.4,1
20130301|2012-07-10 07:00,10,72.58,72.58,72.34,72.34,2
20130301|2012-07-10 07:30,10,72.29,72.87,72.29,72.59,32
20130301|2012-07-10 08:00,10,72.57,72.74,72.49,72.6,26
20130301|2012-07-10 08:30,10,72.69,72.69,72.58,72.6,20
20130301|2012-07-10 09:00,10,72.63,72.65,72.3,72.47,80
20130301|2012-07-10 09:30,10,72.38,72.38,71.93,72.19,138
20130301|2012-07-10 10:00,10,72.2,72.2,71.94,72.14,55
20130301|2012-07-10 10:30,10,72.11,72.24,72.11,72.22,58
20130301|2012-07-10 11:00,10,72.19,72.22,71.98,72.08,44
20130301|2012-07-10 11:30,10,72.06,72.08,71.79,71.87,52
20130301|2012-07-10 12:00,10,71.88,72.17,71.88,72.17,20
20130301|2012-07-10 12:30,10,71.96,72.26,71.95,72.23,67
20130301|2012-07-10 13:00,10,72.18,72.41,71.91,71.95,91
20130301|2012-07-10 21:00,11,72.45,72.45,72.45,72.45,20
20130301|2012-07-10 23:00,11,72.23,72.23,72.23,72.23,2
20130301|2012-07-10 23:30,11,72.28,72.28,72.28,72.28,1
20130301|2012-07-11 00:30,11,71.93,71.93,71.93,71.93,1
20130301|2012-07-11 01:00,11,71.82,71.82,71.78,71.78,2
20130301|2012-07-11 01:30,11,72.01,72.01,72.01,72.01,2
20130301|2012-07-11 02:30,11,72.15,72.15,72.01,72.01,2
20130301|2012-07-11 03:00,11,72.29,72.31,72.29,72.31,3
20130301|2012-07-11 03:30,11,72.56,72.7,72.56,72.7,18
20130301|2012-07-11 04:00,11,72.7,72.9,72.68,72.68,8
20130301|2012-07-11 04:30,11,72.6,72.9,72.47,72.48,24
20130301|2012-07-11 05:00,11,72.46,72.62,72.46,72.46,22
20130301|2012-07-11 05:30,11,72.56,72.56,72.55,72.55,6
20130301|2012-07-11 06:00,11,72.66,72.71,72.66,72.71,4
20130301|2012-07-11 07:00,11,72.71,72.71,72.33,72.34,29
20130301|2012-07-11 07:30,11,72.26,73.63,72.26,73.24,186
20130301|2012-07-11 08:00,11,73.3,73.43,72.45,72.54,82
20130301|2012-07-11 08:30,11,72.45,72.45,71.98,72.35,378
20130301|2012-07-11 09:00,11,72.29,72.81,72.29,72.71,41
20130301|2012-07-11 09:30,11,72.74,72.86,72.09,72.39,81
20130301|2012-07-11 10:00,11,72.22,72.31,71.97,72.24,122
20130301|2012-07-11 10:30,11,72.36,73,72.36,72.74,152
20130301|2012-07-11 11:00,11,72.58,72.6,72.23,72.29,44
20130301|2012-07-11 11:30,11,72.29,72.33,72.04,72.04,36
20130301|2012-07-11 12:00,11,72.04,72.3,71.8,72.17,31
20130301|2012-07-11 12:30,11,72.02,72.04,71.74,71.86,35
20130301|2012-07-11 13:00,11,71.8,72.54,71.51,72.18,110
20130301|2012-07-11 20:00,12,72.08,72.08,71.94,71.94,3
20130301|2012-07-11 21:30,12,72.35,72.35,72.35,72.35,1
20130301|2012-07-12 04:30,12,71.94,71.94,71.94,71.94,5
20130301|2012-07-12 07:00,12,71.95,71.95,71.82,71.82,3
20130301|2012-07-12 07:30,12,71.72,71.72,71.72,71.72,1
20130301|2012-07-12 08:00,12,71.89,71.89,71.38,71.44,35
20130301|2012-07-12 08:30,12,71.35,71.38,71.11,71.19,39
20130301|2012-07-12 09:00,12,71.2,71.61,71.2,71.51,25
20130301|2012-07-12 09:30,12,71.34,71.6,71.03,71.03,120
20130301|2012-07-12 10:00,12,71.06,71.19,71.05,71.09,95
20130301|2012-07-12 10:30,12,71.24,71.24,71.03,71.19,5
20130301|2012-07-12 11:00,12,71.23,71.26,71.14,71.15,15
20130301|2012-07-12 11:30,12,71.18,71.41,71.18,71.32,40
20130301|2012-07-12 12:00,12,71.37,71.37,71.08,71.18,30
20130301|2012-07-12 12:30,12,71.13,71.15,71,71.11,185
20130301|2012-07-12 13:00,12,70.98,71.35,70.86,71.23,153
20130301|2012-07-12 21:00,13,71.61,71.61,71.61,71.61,1
20130301|2012-07-12 21:30,13,71.59,71.59,71.59,71.59,5
20130301|2012-07-13 03:00,13,71.8,71.8,71.8,71.8,2
20130301|2012-07-13 03:30,13,71.82,71.82,71.82,71.82,2
20130301|2012-07-13 04:30,13,71.9,71.9,71.9,71.9,8
20130301|2012-07-13 05:00,13,71.9,72.14,71.9,71.99,28
20130301|2012-07-13 05:30,13,72.14,72.14,72.14,72.14,3
20130301|2012-07-13 06:00,13,72.13,73.2,72.13,73.11,177
20130301|2012-07-13 06:30,13,73.4,73.45,73.05,73.05,25
20130301|2012-07-13 07:00,13,73.29,73.32,73,73,7
20130301|2012-07-13 07:30,13,73.05,73.35,73.05,73.34,15
20130301|2012-07-13 08:00,13,73.45,73.45,73.45,73.45,1
20130301|2012-07-13 08:30,13,73.33,73.33,73.33,73.33,1
20130301|2012-07-13 09:00,13,73.17,73.31,73.09,73.27,8
20130301|2012-07-13 09:30,13,73.32,73.32,72.87,72.95,50
20130301|2012-07-13 10:00,13,72.93,73.03,72.88,73.03,12
20130301|2012-07-13 10:30,13,73.23,73.7,73.23,73.59,44
20130301|2012-07-13 11:00,13,73.61,73.61,73.39,73.5,13
20130301|2012-07-13 11:30,13,73.58,73.81,73.58,73.73,47
20130301|2012-07-13 12:00,13,73.56,73.56,73.17,73.26,33
20130301|2012-07-13 12:30,13,73.42,73.42,73.31,73.32,3
20130301|2012-07-13 13:00,13,73.35,73.88,73.35,73.7,92
20130301|2012-07-15 20:00,16,74.05,74.05,74.05,74.05,9
20130301|2012-07-15 20:30,16,74.21,74.25,74.21,74.25,16
20130301|2012-07-16 02:00,16,73.61,73.61,73.28,73.28,14
20130301|2012-07-16 03:00,16,73.81,73.85,73.81,73.85,2
20130301|2012-07-16 03:30,16,73.98,73.98,73.94,73.94,2
20130301|2012-07-16 05:00,16,73.79,73.79,73.79,73.79,1
20130301|2012-07-16 05:30,16,73.94,73.94,73.89,73.94,7
20130301|2012-07-16 06:00,16,73.87,73.87,73.83,73.83,6
20130301|2012-07-16 06:30,16,73.73,73.74,73.62,73.62,5
20130301|2012-07-16 07:00,16,73.64,73.64,73.4,73.4,6
20130301|2012-07-16 07:30,16,73.38,73.73,73.31,73.72,9
20130301|2012-07-16 08:00,16,73.51,73.56,73.44,73.44,8
20130301|2012-07-16 08:30,16,73.68,73.68,73.52,73.58,5
20130301|2012-07-16 09:00,16,73.43,73.81,73.43,73.54,23
20130301|2012-07-16 09:30,16,73.67,74.3,73.45,73.92,44
20130301|2012-07-16 10:00,16,73.89,74.02,73.57,73.8,35
20130301|2012-07-16 10:30,16,73.71,73.88,73.6,73.71,11
20130301|2012-07-16 11:00,16,73.75,73.81,73.63,73.81,31
20130301|2012-07-16 11:30,16,73.82,73.98,73.74,73.95,47
20130301|2012-07-16 12:00,16,74,74.17,73.51,73.51,65
20130301|2012-07-16 12:30,16,73.8,73.99,73.8,73.97,58
20130301|2012-07-16 13:00,16,73.98,74.28,73.91,73.94,155
20130301|2012-07-16 20:00,17,74.15,74.15,73.78,73.78,2
20130301|2012-07-16 22:00,17,73.67,73.67,73.6,73.6,10
20130301|2012-07-17 00:30,17,73.25,73.25,73.15,73.15,3
20130301|2012-07-17 01:00,17,73.15,73.15,73.15,73.15,1
20130301|2012-07-17 01:30,17,72.73,72.73,72.73,72.73,1
20130301|2012-07-17 02:30,17,72.94,72.97,72.94,72.97,2
20130301|2012-07-17 04:00,17,72.99,73.18,72.99,73.18,5
20130301|2012-07-17 04:30,17,73.1,73.1,73.1,73.1,1
20130301|2012-07-17 05:00,17,72.87,72.87,72.87,72.87,2
20130301|2012-07-17 05:30,17,72.73,72.73,72.73,72.73,1
20130301|2012-07-17 06:00,17,72.82,72.82,72.82,72.82,1
20130301|2012-07-17 06:30,17,72.97,72.97,72.97,72.97,2
20130301|2012-07-17 07:00,17,73.02,73.02,72.84,72.84,7
20130301|2012-07-17 07:30,17,72.86,72.86,72.77,72.77,15
20130301|2012-07-17 08:00,17,72.74,72.87,72.7,72.73,45
20130301|2012-07-17 08:30,17,72.76,73.15,72.76,72.86,25
20130301|2012-07-17 09:00,17,72.89,73.04,72.78,72.89,18
20130301|2012-07-17 09:30,17,72.95,72.95,71.92,72.12,55
20130301|2012-07-17 10:00,17,72.08,72.08,71.86,71.86,19
20130301|2012-07-17 10:30,17,72.11,72.35,72.08,72.08,50
20130301|2012-07-17 11:00,17,72.08,72.28,72.06,72.09,19
20130301|2012-07-17 11:30,17,72.33,72.4,72.16,72.18,36
20130301|2012-07-17 12:00,17,72.26,72.27,72.13,72.27,9
20130301|2012-07-17 12:30,17,72.26,72.26,72.03,72.04,15
20130301|2012-07-17 13:00,17,72.14,72.29,71.76,72.02,53
20130301|2012-07-17 20:00,18,71.88,71.88,71.88,71.88,1
20130301|2012-07-17 20:30,18,71.5,71.5,71.4,71.4,13
20130301|2012-07-17 21:00,18,71.69,71.69,71.69,71.69,1
20130301|2012-07-17 21:30,18,72.06,72.08,72.06,72.08,4
20130301|2012-07-17 22:00,18,72.01,72.01,72.01,72.01,1
20130301|2012-07-18 00:00,18,72.07,72.07,72.07,72.07,1
20130301|2012-07-18 00:30,18,72.3,72.3,72.3,72.3,1
20130301|2012-07-18 01:00,18,72.38,72.38,72.38,72.38,1
20130301|2012-07-18 02:30,18,72.6,72.6,72.6,72.6,1
20130301|2012-07-18 03:00,18,72.74,72.74,72.7,72.7,2
20130301|2012-07-18 03:30,18,72.79,72.79,72.79,72.79,2
20130301|2012-07-18 04:00,18,72.67,72.67,72.64,72.64,3
20130301|2012-07-18 06:30,18,72.36,72.36,72.36,72.36,1
20130301|2012-07-18 07:00,18,72.42,72.5,72.42,72.5,2
20130301|2012-07-18 07:30,18,72.5,72.5,72.5,72.5,1
20130301|2012-07-18 08:00,18,72.56,72.8,72.56,72.71,5
20130301|2012-07-18 08:30,18,72.74,73.33,72.74,73.19,185
20130301|2012-07-18 09:00,18,73.19,73.23,72.96,72.96,22
20130301|2012-07-18 09:30,18,72.91,73.65,72.69,73.55,135
20130301|2012-07-18 10:00,18,73.69,73.77,73.22,73.36,35
20130301|2012-07-18 10:30,18,73.17,73.2,72.64,72.77,18
20130301|2012-07-18 11:00,18,72.7,73.14,72.66,73.14,12
20130301|2012-07-18 11:30,18,73.15,73.52,72.95,73,43
20130301|2012-07-18 12:00,18,72.99,73.1,72.99,73.07,11
20130301|2012-07-18 12:30,18,73.06,73.28,73.06,73.07,19
20130301|2012-07-18 13:00,18,72.95,73.18,72.74,72.93,211
20130301|2012-07-18 20:00,19,72.88,72.88,72.88,72.88,1
20130301|2012-07-19 01:30,19,73.14,73.14,73.14,73.14,1
20130301|2012-07-19 04:00,19,73.4,73.4,73.4,73.4,1
20130301|2012-07-19 06:00,19,73.38,73.38,73.38,73.38,1
20130301|2012-07-19 07:30,19,73.75,73.75,73.63,73.63,6
20130301|2012-07-19 08:00,19,73.66,73.67,73.53,73.67,26
20130301|2012-07-19 08:30,19,73.58,74,73.58,73.84,70
20130301|2012-07-19 09:00,19,73.88,74.04,73.63,73.63,70
20130301|2012-07-19 09:30,19,73.68,73.68,72.95,72.95,254
20130301|2012-07-19 10:00,19,72.95,73,72.79,72.86,142
20130301|2012-07-19 10:30,19,72.9,72.95,72.66,72.89,57
20130301|2012-07-19 11:00,19,72.91,73.3,72.71,73.23,24
20130301|2012-07-19 11:30,19,73.14,73.17,73.07,73.11,21
20130301|2012-07-19 12:00,19,73.16,73.45,73.12,73.13,19
20130301|2012-07-19 12:30,19,73.14,73.26,72.96,73.15,29
20130301|2012-07-19 13:00,19,73.16,73.54,73.16,73.52,93
20130301|2012-07-19 20:30,20,73.7,73.73,73.7,73.73,3
20130301|2012-07-20 01:30,20,72.83,72.95,72.83,72.95,2
20130301|2012-07-20 03:00,20,73.22,73.49,73.22,73.49,4
20130301|2012-07-20 03:30,20,73.47,73.47,73.47,73.47,3
20130301|2012-07-20 04:30,20,73.15,73.15,73.15,73.15,2
20130301|2012-07-20 05:00,20,73.15,73.2,73.15,73.15,16
20130301|2012-07-20 05:30,20,73.15,73.15,73.15,73.15,4
20130301|2012-07-20 06:30,20,73.2,73.25,73.2,73.25,3
20130301|2012-07-20 08:00,20,73.66,73.66,73.48,73.51,5
20130301|2012-07-20 08:30,20,73.41,73.42,73.05,73.05,16
20130301|2012-07-20 09:00,20,73.1,73.35,72.76,73.35,12
20130301|2012-07-20 09:30,20,73.02,73.42,73.02,73.4,58
20130301|2012-07-20 10:00,20,73.18,73.18,72.98,73.16,42
20130301|2012-07-20 10:30,20,73.12,73.19,73.1,73.1,12
20130301|2012-07-20 11:00,20,73.1,73.11,72.97,73.02,87
20130301|2012-07-20 11:30,20,72.98,73.1,72.93,73.06,79
20130301|2012-07-20 12:00,20,73.08,73.09,72.93,72.99,45
20130301|2012-07-20 12:30,20,73.22,73.33,73.03,73.15,26
20130301|2012-07-20 13:00,20,73.16,73.81,73.02,73.81,166
20130301|2012-07-22 20:00,23,72.91,72.95,72.91,72.95,9
20130301|2012-07-22 20:30,23,73.07,73.07,73.02,73.02,3
20130301|2012-07-22 21:00,23,72.73,72.73,72.66,72.66,2
20130301|2012-07-22 21:30,23,72.66,72.68,72.66,72.68,45
20130301|2012-07-22 22:00,23,72.58,72.58,72.58,72.58,1
20130301|2012-07-22 22:30,23,72.68,72.68,72.68,72.68,1
20130301|2012-07-22 23:00,23,72.55,72.55,72.55,72.55,5
20130301|2012-07-23 00:30,23,72.55,72.55,72.55,72.55,1
20130301|2012-07-23 01:00,23,72.55,72.55,72.52,72.52,9
20130301|2012-07-23 01:30,23,72.37,72.37,72.35,72.35,8
20130301|2012-07-23 03:00,23,72.35,72.35,72.32,72.32,7
20130301|2012-07-23 03:30,23,72.36,72.36,72.36,72.36,5
20130301|2012-07-23 04:30,23,72.28,72.28,72.28,72.28,2
20130301|2012-07-23 05:30,23,72.35,72.35,72.35,72.35,4
20130301|2012-07-23 06:00,23,72.28,72.28,72.28,72.28,3
20130301|2012-07-23 06:30,23,72.25,72.25,72.24,72.24,49
20130301|2012-07-23 07:00,23,72.45,72.53,72.32,72.34,15
20130301|2012-07-23 07:30,23,72.3,72.3,72.24,72.24,3
20130301|2012-07-23 08:00,23,72.3,72.3,72.24,72.3,7
20130301|2012-07-23 08:30,23,72.23,72.27,72.17,72.22,23
20130301|2012-07-23 09:00,23,72.22,72.23,72.12,72.12,15
20130301|2012-07-23 09:30,23,72,72.8,71.88,72.8,63
20130301|2012-07-23 10:00,23,72.79,73.3,72.79,72.96,15
20130301|2012-07-23 10:30,23,72.93,73.12,72.93,73.07,70
20130301|2012-07-23 11:00,23,73.25,73.3,73.23,73.23,3
20130301|2012-07-23 11:30,23,73.24,73.24,73.24,73.24,1
20130301|2012-07-23 12:00,23,73.05,73.05,72.97,72.97,10
20130301|2012-07-23 12:30,23,72.87,72.94,72.58,72.71,17
20130301|2012-07-23 13:00,23,72.66,72.73,72.54,72.73,80
20130301|2012-07-23 20:00,24,72.3,72.5,72.26,72.5,3
20130301|2012-07-23 20:30,24,72.87,72.87,72.87,72.87,1
20130301|2012-07-24 01:00,24,72.78,72.78,72.78,72.78,1
20130301|2012-07-24 01:30,24,72.58,72.58,72.58,72.58,1
20130301|2012-07-24 02:30,24,72.73,72.73,72.73,72.73,1
20130301|2012-07-24 03:00,24,72.8,72.92,72.8,72.92,3
20130301|2012-07-24 03:30,24,72.84,72.84,72.84,72.84,1
20130301|2012-07-24 06:00,24,72.67,72.67,72.56,72.56,6
20130301|2012-07-24 06:30,24,72.71,72.81,72.71,72.81,9
20130301|2012-07-24 07:00,24,72.84,72.85,72.72,72.72,18
20130301|2012-07-24 07:30,24,72.72,72.72,72.41,72.41,38
20130301|2012-07-24 08:00,24,72.44,72.44,72.4,72.41,6
20130301|2012-07-24 08:30,24,72.85,72.85,72.85,72.85,1
20130301|2012-07-24 09:00,24,72.6,72.69,72.44,72.44,68
20130301|2012-07-24 09:30,24,72.47,72.58,72.34,72.37,39
20130301|2012-07-24 10:00,24,72.4,72.52,72.37,72.39,38
20130301|2012-07-24 10:30,24,72.39,72.39,72.16,72.16,84
20130301|2012-07-24 11:00,24,72.16,72.16,71.9,71.92,130
20130301|2012-07-24 11:30,24,71.9,72.01,71.21,71.21,194
20130301|2012-07-24 12:00,24,71.21,71.47,71.21,71.4,5
20130301|2012-07-24 12:30,24,71.52,71.65,71.39,71.39,10
20130301|2012-07-24 13:00,24,71.97,72.09,71.57,71.84,59
20130301|2012-07-24 20:00,25,72.04,72.04,72.04,72.04,4
20130301|2012-07-24 21:30,25,72,72.04,72,72.04,5
20130301|2012-07-25 00:30,25,72,72,72,72,2
20130301|2012-07-25 01:30,25,71.69,71.69,71.68,71.68,2
20130301|2012-07-25 02:00,25,71.68,71.82,71.68,71.68,5
20130301|2012-07-25 02:30,25,71.54,71.54,71.54,71.54,1
20130301|2012-07-25 03:00,25,71.69,71.78,71.69,71.78,6
20130301|2012-07-25 04:00,25,71.62,71.74,71.62,71.74,4
20130301|2012-07-25 04:30,25,71.74,71.99,71.74,71.99,2
20130301|2012-07-25 05:00,25,72.03,72.03,72.03,72.03,1
20130301|2012-07-25 05:30,25,72.04,72.04,72.04,72.04,2
20130301|2012-07-25 06:00,25,71.82,71.82,71.74,71.74,10
20130301|2012-07-25 06:30,25,71.75,71.78,71.75,71.78,3
20130301|2012-07-25 07:00,25,71.77,71.77,71.77,71.77,1
20130301|2012-07-25 07:30,25,71.92,71.92,71.88,71.88,29
20130301|2012-07-25 08:00,25,71.94,72.13,71.94,72.07,15
20130301|2012-07-25 08:30,25,72.07,72.32,72.07,72.29,62
20130301|2012-07-25 09:00,25,72.25,72.25,71.87,72.1,49
20130301|2012-07-25 09:30,25,72.05,72.07,71.35,71.35,74
20130301|2012-07-25 10:00,25,71.38,71.41,71.22,71.27,11
20130301|2012-07-25 10:30,25,71.25,71.4,71.2,71.23,34
20130301|2012-07-25 11:00,25,71.21,71.21,70.81,70.82,118
20130301|2012-07-25 11:30,25,70.86,70.88,70.45,70.55,84
20130301|2012-07-25 12:00,25,70.6,70.6,70.47,70.47,8
20130301|2012-07-25 12:30,25,70.45,70.58,70.45,70.47,73
20130301|2012-07-25 13:00,25,70.5,70.51,70.34,70.36,59
20130301|2012-07-25 20:00,26,71.02,71.02,70.65,70.65,2
20130301|2012-07-25 21:00,26,70.65,70.65,70.4,70.47,7
20130301|2012-07-25 21:30,26,70.5,70.5,70.5,70.5,1
20130301|2012-07-25 22:00,26,70.59,70.59,70.59,70.59,1
20130301|2012-07-25 23:30,26,70.75,70.75,70.75,70.75,24
20130301|2012-07-26 00:00,26,70.75,70.75,70.75,70.75,4
20130301|2012-07-26 00:30,26,70.75,70.75,70.75,70.75,2
20130301|2012-07-26 01:00,26,70.75,70.92,70.75,70.92,12
20130301|2012-07-26 01:30,26,70.97,71.02,70.97,71.02,2
20130301|2012-07-26 03:00,26,70.73,70.73,70.73,70.73,1
20130301|2012-07-26 04:00,26,70.91,70.91,70.87,70.91,7
20130301|2012-07-26 04:30,26,70.8,70.8,70.74,70.74,4
20130301|2012-07-26 05:00,26,70.74,70.91,70.74,70.91,16
20130301|2012-07-26 06:00,26,71.44,71.44,71.44,71.44,1
20130301|2012-07-26 07:00,26,70.95,70.95,70.95,70.95,1
20130301|2012-07-26 07:30,26,71.06,71.06,70.89,70.91,6
20130301|2012-07-26 08:30,26,70.9,70.97,70.84,70.84,9
20130301|2012-07-26 09:00,26,70.8,70.8,70.57,70.68,10
20130301|2012-07-26 09:30,26,70.66,71.02,70.65,70.78,102
20130301|2012-07-26 10:00,26,70.75,70.9,70.75,70.89,122
20130301|2012-07-26 10:30,26,70.87,70.92,70.8,70.8,22
20130301|2012-07-26 11:00,26,70.8,70.85,70.74,70.8,9
20130301|2012-07-26 11:30,26,70.8,71.11,70.8,71.11,23
20130301|2012-07-26 12:00,26,70.93,71.42,70.9,71.42,20
20130301|2012-07-26 12:30,26,71.44,72.88,71.44,72.24,118
20130301|2012-07-26 13:00,26,72.1,72.5,71.97,71.98,38
20130301|2012-07-26 20:00,27,71.9,71.9,71.75,71.75,8
20130301|2012-07-26 20:30,27,71.86,71.86,71.86,71.86,1
20130301|2012-07-26 22:30,27,71.95,71.95,71.95,71.95,1
20130301|2012-07-26 23:30,27,72.01,72.01,72.01,72.01,1
20130301|2012-07-27 00:00,27,72.09,72.09,72.09,72.09,1
20130301|2012-07-27 00:30,27,71.95,71.95,71.95,71.95,1
20130301|2012-07-27 02:30,27,72.17,72.17,72.17,72.17,1
20130301|2012-07-27 03:30,27,72.26,72.26,72.19,72.2,5
20130301|2012-07-27 04:30,27,72.3,72.48,72.25,72.48,6
20130301|2012-07-27 06:30,27,72.5,72.5,72.5,72.5,4
20130301|2012-07-27 07:00,27,72.41,72.58,72.41,72.58,4
20130301|2012-07-27 07:30,27,72.41,72.57,72.41,72.47,21
20130301|2012-07-27 08:00,27,72.44,72.44,72.25,72.35,16
20130301|2012-07-27 08:30,27,72.56,72.57,72.47,72.57,13
20130301|2012-07-27 09:00,27,72.48,72.57,72.48,72.57,20
20130301|2012-07-27 09:30,27,72.62,73.22,72.59,72.96,72
20130301|2012-07-27 10:00,27,73.08,73.09,72.94,73,16
20130301|2012-07-27 10:30,27,72.94,72.94,72.84,72.9,43
20130301|2012-07-27 11:00,27,73.05,73.64,73.04,73.49,110
20130301|2012-07-27 11:30,27,73.49,73.64,73.31,73.54,35
20130301|2012-07-27 12:00,27,73.43,73.43,72.44,72.62,32
20130301|2012-07-27 12:30,27,72.38,72.62,72.36,72.38,27
20130301|2012-07-27 13:00,27,72.47,72.65,71.99,72.03,32
20130301|2012-07-29 20:30,30,72.3,72.3,72.28,72.28,2
20130301|2012-07-29 21:00,30,72.28,72.28,72.25,72.25,6
20130301|2012-07-29 22:00,30,72.23,72.23,72.19,72.19,2
20130301|2012-07-30 00:30,30,71.8,71.84,71.64,71.65,18
20130301|2012-07-30 01:00,30,71.65,71.77,71.18,71.2,37
20130301|2012-07-30 01:30,30,71.2,71.37,71.2,71.22,6
20130301|2012-07-30 03:00,30,71.68,71.68,71.68,71.68,1
20130301|2012-07-30 03:30,30,71.95,71.99,71.95,71.99,7
20130301|2012-07-30 05:30,30,72.05,72.05,72.05,72.05,1
20130301|2012-07-30 06:30,30,71.87,71.87,71.84,71.84,5
20130301|2012-07-30 07:00,30,71.83,71.83,71.56,71.61,26
20130301|2012-07-30 07:30,30,71.46,71.77,71.46,71.73,22
20130301|2012-07-30 08:00,30,71.71,72,71.7,71.75,32
20130301|2012-07-30 08:30,30,71.78,71.84,71.69,71.69,8
20130301|2012-07-30 09:00,30,71.96,72.04,71.93,71.93,10
20130301|2012-07-30 09:30,30,71.75,72.02,71.75,71.97,29
20130301|2012-07-30 10:00,30,71.98,71.98,71.74,71.81,31
20130301|2012-07-30 10:30,30,71.94,71.96,71.84,71.84,12
20130301|2012-07-30 11:00,30,71.89,72,71.85,71.93,28
20130301|2012-07-30 11:30,30,71.98,72.05,71.98,71.98,12
20130301|2012-07-30 12:00,30,72,72.28,72,72.28,21
20130301|2012-07-30 12:30,30,72.29,72.45,72.23,72.32,24
20130301|2012-07-30 13:00,30,72.48,72.48,71.76,71.76,94
20130301|2012-07-30 20:00,31,71.88,72,71.81,72,15
20130301|2012-07-30 20:30,31,72.05,72.1,72.05,72.07,8
20130301|2012-07-30 21:30,31,72.45,72.45,72.45,72.45,20
20130301|2012-07-31 01:30,31,72.45,72.45,72.45,72.45,2
20130301|2012-07-31 02:30,31,72.6,72.6,72.53,72.54,15
20130301|2012-07-31 04:30,31,72.52,72.52,72.52,72.52,1
20130301|2012-07-31 05:30,31,72.46,72.46,72.46,72.46,1
20130301|2012-07-31 06:00,31,72.51,72.51,72.51,72.51,2
20130301|2012-07-31 06:30,31,72.51,72.51,72.47,72.47,4
20130301|2012-07-31 07:00,31,72.6,72.6,72.6,72.6,1
20130301|2012-07-31 07:30,31,72.65,72.81,72.65,72.7,17
20130301|2012-07-31 08:00,31,72.7,72.88,72.33,72.34,112
20130301|2012-07-31 08:30,31,72.5,72.61,72.48,72.53,16
20130301|2012-07-31 09:00,31,72.61,72.63,72.48,72.48,25
20130301|2012-07-31 09:30,31,72.44,72.44,71.95,71.95,74
20130301|2012-07-31 10:00,31,71.95,72.85,71.67,72.8,41
20130301|2012-07-31 10:30,31,72.68,72.7,72.15,72.15,12
20130301|2012-07-31 11:00,31,72.14,72.16,71.88,71.93,16
20130301|2012-07-31 11:30,31,71.99,71.99,71.98,71.99,3
20130301|2012-07-31 12:00,31,71.95,72.06,71.95,72.04,6
20130301|2012-07-31 12:30,31,72.03,72.31,71.94,71.99,66
20130301|2012-07-31 13:00,31,72.02,72.51,71.92,72.31,113
20130301|2012-07-31 20:00,1,72.19,72.19,72.19,72.19,1
20130301|2012-07-31 20:30,1,72.26,72.26,72.26,72.26,1
20130301|2012-07-31 21:00,1,72.05,72.05,72.05,72.05,1
20130301|2012-07-31 21:30,1,72.3,72.75,72.3,72.5,3
20130301|2012-08-01 00:00,1,72.47,72.47,72.47,72.47,4
20130301|2012-08-01 02:00,1,72.6,72.64,72.6,72.6,6
20130301|2012-08-01 02:30,1,72.76,72.76,72.7,72.7,2
20130301|2012-08-01 03:30,1,72.61,72.61,72.49,72.49,6
20130301|2012-08-01 04:30,1,72.42,72.42,72.35,72.35,14
20130301|2012-08-01 05:30,1,72.35,72.35,72.3,72.31,26
20130301|2012-08-01 06:00,1,72.34,72.34,72.31,72.31,4
20130301|2012-08-01 06:30,1,72.43,72.43,72.29,72.29,25
20130301|2012-08-01 07:00,1,72.28,72.28,72.02,72.02,11
20130301|2012-08-01 07:30,1,72.05,72.05,71.96,71.96,11
20130301|2012-08-01 08:00,1,72.01,72.08,71.86,71.92,23
20130301|2012-08-01 08:30,1,71.95,72.15,71.77,72,39
20130301|2012-08-01 09:00,1,72.02,72.2,72.01,72.19,47
20130301|2012-08-01 09:30,1,72.06,72.1,71.37,71.42,242
20130301|2012-08-01 10:00,1,71.47,71.92,71.4,71.78,201
20130301|2012-08-01 10:30,1,71.78,71.93,71.75,71.86,101
20130301|2012-08-01 11:00,1,71.87,72,71.78,71.89,80
20130301|2012-08-01 11:30,1,71.92,72.08,71.77,71.81,87
20130301|2012-08-01 12:00,1,71.82,71.96,71.65,71.96,72
20130301|2012-08-01 12:30,1,71.9,72,71.59,71.61,144
20130301|2012-08-01 13:00,1,71.61,71.69,71.43,71.58,111
20130301|2012-08-01 20:00,2,71.65,71.87,71.65,71.87,13
20130301|2012-08-01 20:30,2,71.9,71.9,71.8,71.8,6
20130301|2012-08-01 21:00,2,71.88,71.89,71.88,71.89,5
20130301|2012-08-01 21:30,2,71.88,71.88,71.81,71.81,6
20130301|2012-08-01 22:00,2,71.65,71.65,71.65,71.65,2
20130301|2012-08-02 00:30,2,71.78,71.78,71.77,71.77,2
20130301|2012-08-02 01:00,2,71.77,71.91,71.77,71.91,5
20130301|2012-08-02 02:00,2,71.8,71.8,71.8,71.8,5
20130301|2012-08-02 03:00,2,71.77,71.77,71.77,71.77,2
20130301|2012-08-02 03:30,2,71.7,71.7,71.7,71.7,2
20130301|2012-08-02 04:00,2,71.75,71.75,71.75,71.75,3
20130301|2012-08-02 06:30,2,71.66,71.79,71.66,71.79,2
20130301|2012-08-02 07:00,2,71.67,71.85,71.67,71.78,5
20130301|2012-08-02 07:30,2,71.63,71.63,71.51,71.51,8
20130301|2012-08-02 08:00,2,71.54,71.97,71.4,71.97,14
20130301|2012-08-02 08:30,2,72.03,72.03,71.79,71.83,47
20130301|2012-08-02 09:00,2,71.89,71.96,71.83,71.86,21
20130301|2012-08-02 09:30,2,71.81,71.83,71.35,71.37,137
20130301|2012-08-02 10:00,2,71.34,71.49,71.26,71.26,23
20130301|2012-08-02 10:30,2,71.24,71.63,71.22,71.63,15
20130301|2012-08-02 11:00,2,71.6,71.6,71.3,71.3,21
20130301|2012-08-02 11:30,2,71.3,71.38,71.29,71.37,18
20130301|2012-08-02 12:00,2,71.4,71.69,71.4,71.61,15
20130301|2012-08-02 12:30,2,71.55,71.72,71.5,71.5,37
20130301|2012-08-02 13:00,2,71.6,72.13,71.6,71.85,80
20130301|2012-08-02 21:30,3,71.82,71.94,71.82,71.9,5
20130301|2012-08-02 22:00,3,71.97,71.98,71.85,71.85,11
20130301|2012-08-03 00:00,3,71.8,71.8,71.8,71.8,2
20130301|2012-08-03 00:30,3,71.78,71.88,71.78,71.88,4
20130301|2012-08-03 01:00,3,71.88,72,71.88,72,9
20130301|2012-08-03 01:30,3,72,72.08,72,72.07,20
20130301|2012-08-03 02:00,3,72.11,72.11,72.1,72.1,7
20130301|2012-08-03 03:00,3,72.28,72.35,72.28,72.35,5
20130301|2012-08-03 03:30,3,72.35,72.35,72.35,72.35,27
20130301|2012-08-03 04:00,3,72.35,72.55,72.33,72.49,36
20130301|2012-08-03 04:30,3,72.5,72.5,72.4,72.4,32
20130301|2012-08-03 05:30,3,72.6,72.6,72.6,72.6,56
20130301|2012-08-03 06:00,3,72.6,72.6,72.6,72.6,6
20130301|2012-08-03 06:30,3,72.6,72.6,72.6,72.6,3
20130301|2012-08-03 07:00,3,72.6,72.7,72.41,72.41,26
20130301|2012-08-03 07:30,3,72.48,72.51,72.36,72.46,30
20130301|2012-08-03 08:00,3,72.52,73.08,72.52,73.08,31
20130301|2012-08-03 08:30,3,72.93,73.14,72.93,73.09,26
20130301|2012-08-03 09:00,3,73.1,73.34,73.08,73.34,177
20130301|2012-08-03 09:30,3,73.34,73.45,72.98,73.42,224
20130301|2012-08-03 10:00,3,73.41,73.54,73.4,73.54,119
20130301|2012-08-03 10:30,3,73.59,73.85,73.45,73.76,176
20130301|2012-08-03 11:00,3,73.79,74.09,73.74,74.09,214
20130301|2012-08-03 11:30,3,74.02,74.16,73.92,74.14,146
20130301|2012-08-03 12:00,3,74.14,74.95,74.14,74.68,290
20130301|2012-08-03 12:30,3,74.77,74.96,74.7,74.96,26
20130301|2012-08-03 13:00,3,74.9,74.99,74.58,74.58,85
20130301|2012-08-05 20:00,6,74.6,74.8,74.39,74.6,98
20130301|2012-08-05 20:30,6,74.6,74.7,74.59,74.6,14
20130301|2012-08-05 23:00,6,74.8,75,74.8,75,31
20130301|2012-08-06 00:30,6,75.08,75.08,74.76,74.85,9
20130301|2012-08-06 01:30,6,74.93,74.93,74.92,74.92,2
20130301|2012-08-06 02:00,6,75.16,75.16,75.16,75.16,1
20130301|2012-08-06 02:30,6,75.05,75.08,75.05,75.08,11
20130301|2012-08-06 03:00,6,75.08,75.08,75.08,75.08,1
20130301|2012-08-06 03:30,6,75.08,75.08,75.08,75.08,22
20130301|2012-08-06 04:00,6,75.08,75.09,75.08,75.09,15
20130301|2012-08-06 04:30,6,74.63,74.63,74.63,74.63,2
20130301|2012-08-06 05:00,6,74.63,75.16,74.63,75.14,172
20130301|2012-08-06 05:30,6,75.14,75.19,75.14,75.19,78
20130301|2012-08-06 06:00,6,74.91,74.91,74.91,74.91,1
20130301|2012-08-06 06:30,6,74.91,75,74.91,75,11
20130301|2012-08-06 07:00,6,75,75,75,75,3
20130301|2012-08-06 07:30,6,75,75,74.95,74.95,34
20130301|2012-08-06 08:00,6,75,75.2,74.98,75.2,135
20130301|2012-08-06 08:30,6,75.2,75.22,75.09,75.22,112
20130301|2012-08-06 09:00,6,75.22,75.86,75.22,75.86,144
20130301|2012-08-06 09:30,6,75.88,76.05,75.57,75.63,246
20130301|2012-08-06 10:00,6,75.65,76.2,75.65,76.19,112
20130301|2012-08-06 10:30,6,76.16,76.25,75.96,76.13,128
20130301|2012-08-06 11:00,6,76.19,76.36,76.15,76.18,69
20130301|2012-08-06 11:30,6,76.21,76.38,76.21,76.31,69
20130301|2012-08-06 12:00,6,76.29,76.36,76.28,76.31,42
20130301|2012-08-06 12:30,6,76.31,76.41,76.28,76.34,82
20130301|2012-08-06 13:00,6,76.38,76.76,76.38,76.46,255
20130301|2012-08-06 20:00,7,76.51,76.51,76.14,76.14,14
20130301|2012-08-06 21:00,7,76.08,76.16,75.95,76.16,12
20130301|2012-08-06 21:30,7,75.9,75.9,75.9,75.9,6
20130301|2012-08-06 22:30,7,75.86,75.86,75.86,75.86,1
20130301|2012-08-06 23:00,7,75.97,76,75.97,76,2
20130301|2012-08-06 23:30,7,76.16,76.16,76.16,76.16,2
20130301|2012-08-07 00:00,7,76.16,76.16,76.16,76.16,6
20130301|2012-08-07 00:30,7,76.16,76.16,76.16,76.16,20
20130301|2012-08-07 01:00,7,76.07,76.07,76,76,14
20130301|2012-08-07 01:30,7,76.12,76.19,76.12,76.19,6
20130301|2012-08-07 02:00,7,76.3,76.3,76.3,76.3,14
20130301|2012-08-07 02:30,7,76.3,76.3,76.3,76.3,3
20130301|2012-08-07 03:30,7,76.36,76.36,76.36,76.36,2
20130301|2012-08-07 04:00,7,76.34,76.35,76.34,76.34,25
20130301|2012-08-07 04:30,7,76.08,76.08,75.9,76.08,4
20130301|2012-08-07 05:00,7,76.08,76.08,76.08,76.08,11
20130301|2012-08-07 05:30,7,76.07,76.08,76.07,76.08,9
20130301|2012-08-07 06:00,7,76.07,76.08,76.06,76.06,22
20130301|2012-08-07 06:30,7,76.07,76.08,76.01,76.07,43
20130301|2012-08-07 07:00,7,76.08,76.2,75.92,76,72
20130301|2012-08-07 07:30,7,75.84,75.88,75.84,75.88,11
20130301|2012-08-07 08:00,7,75.88,75.97,75.88,75.95,83
20130301|2012-08-07 08:30,7,75.95,76.15,75.95,76.05,113
20130301|2012-08-07 09:00,7,76.05,76.15,76.05,76.11,28
20130301|2012-08-07 09:30,7,76.15,76.24,76.07,76.24,110
20130301|2012-08-07 10:00,7,76.25,76.68,76.16,76.51,253
20130301|2012-08-07 10:30,7,76.61,76.7,76.52,76.69,83
20130301|2012-08-07 11:00,7,76.72,76.79,76.69,76.7,54
20130301|2012-08-07 11:30,7,76.66,76.74,76.64,76.66,55
20130301|2012-08-07 12:00,7,76.73,76.82,76.5,76.8,61
20130301|2012-08-07 12:30,7,76.81,76.81,76.53,76.63,51
20130301|2012-08-07 13:00,7,76.69,76.82,76.25,76.27,223
20130301|2012-08-07 20:00,8,76.19,76.47,76.14,76.42,10
20130301|2012-08-07 20:30,8,76.2,76.2,76.2,76.2,1
20130301|2012-08-07 21:00,8,76,76,76,76,2
20130301|2012-08-07 22:30,8,76,76,75.92,75.92,10
20130301|2012-08-08 00:30,8,75.79,75.79,75.79,75.79,1
20130301|2012-08-08 01:30,8,75.64,75.64,75.64,75.64,1
20130301|2012-08-08 02:00,8,75.45,75.45,75.32,75.32,7
20130301|2012-08-08 02:30,8,75.37,75.37,75.35,75.37,21
20130301|2012-08-08 03:00,8,75.37,75.37,75.37,75.37,19
20130301|2012-08-08 03:30,8,75.47,75.47,75.47,75.47,5
20130301|2012-08-08 04:00,8,75.54,75.62,75.54,75.62,3
20130301|2012-08-08 04:30,8,75.75,75.75,75.36,75.36,3
20130301|2012-08-08 05:00,8,75.29,75.29,75.25,75.25,14
20130301|2012-08-08 05:30,8,75.33,75.4,75.25,75.3,8
20130301|2012-08-08 06:00,8,75.3,75.47,75.3,75.47,4
20130301|2012-08-08 06:30,8,75.36,75.38,75.36,75.37,7
20130301|2012-08-08 07:00,8,75.31,75.39,75.3,75.39,15
20130301|2012-08-08 07:30,8,75.42,75.63,75.42,75.57,22
20130301|2012-08-08 08:00,8,75.67,76.4,75.67,76.38,140
20130301|2012-08-08 08:30,8,76.35,76.67,76.35,76.5,147
20130301|2012-08-08 09:00,8,76.46,76.71,76.42,76.71,63
20130301|2012-08-08 09:30,8,76.72,76.89,76.54,76.76,392
20130301|2012-08-08 10:00,8,76.73,77.02,76.64,77.01,194
20130301|2012-08-08 10:30,8,76.95,77.13,76.81,76.98,87
20130301|2012-08-08 11:00,8,77,77.04,76.99,76.99,15
20130301|2012-08-08 11:30,8,77,77,76.57,76.65,65
20130301|2012-08-08 12:00,8,76.76,77.05,76.76,76.97,43
20130301|2012-08-08 12:30,8,77,77.18,76.9,77.01,109
20130301|2012-08-08 13:00,8,76.98,77.05,76.65,76.66,297
20130301|2012-08-08 20:00,9,76.42,76.55,76.42,76.48,7
20130301|2012-08-08 20:30,9,76.48,76.5,76.45,76.5,12
20130301|2012-08-08 22:00,9,76.55,76.56,76.55,76.56,4
20130301|2012-08-08 23:00,9,76.62,76.71,76.62,76.71,2
20130301|2012-08-09 00:30,9,76.66,76.66,76.66,76.66,1
20130301|2012-08-09 01:00,9,76.58,76.63,76.58,76.63,4
20130301|2012-08-09 01:30,9,76.73,76.73,76.73,76.73,1
20130301|2012-08-09 02:00,9,76.73,76.73,76.73,76.73,1
20130301|2012-08-09 02:30,9,76.68,76.68,76.68,76.68,1
20130301|2012-08-09 03:30,9,76.73,76.73,76.73,76.73,1
20130301|2012-08-09 05:30,9,76.69,76.76,76.69,76.75,11
20130301|2012-08-09 06:00,9,76.78,76.78,76.76,76.76,2
20130301|2012-08-09 06:30,9,76.68,76.68,76.63,76.63,6
20130301|2012-08-09 07:00,9,76.62,76.81,76.62,76.81,20
20130301|2012-08-09 07:30,9,76.88,77.22,76.81,77.02,59
20130301|2012-08-09 08:00,9,77,77.03,76.92,76.96,41
20130301|2012-08-09 08:30,9,76.9,77.04,76.9,77.04,52
20130301|2012-08-09 09:00,9,76.96,77.3,76.95,77.15,88
20130301|2012-08-09 09:30,9,77.2,77.55,76.96,77.48,273
20130301|2012-08-09 10:00,9,77.44,77.44,76.08,76.15,203
20130301|2012-08-09 10:30,9,76.29,76.64,76.25,76.39,98
20130301|2012-08-09 11:00,9,76.38,76.61,76.34,76.53,24
20130301|2012-08-09 11:30,9,76.58,76.71,76.51,76.71,7
20130301|2012-08-09 12:00,9,76.88,76.95,76.76,76.82,11
20130301|2012-08-09 12:30,9,77,77.07,76.52,76.83,32
20130301|2012-08-09 13:00,9,76.85,76.92,76.51,76.66,164
20130301|2012-08-09 21:30,10,76.33,76.33,76.33,76.33,1
20130301|2012-08-09 22:00,10,76.2,76.34,76.2,76.34,3
20130301|2012-08-09 22:30,10,76.2,76.2,76.2,76.2,9
20130301|2012-08-09 23:00,10,76.16,76.16,76.13,76.13,5
20130301|2012-08-09 23:30,10,76.12,76.12,76.12,76.12,3
20130301|2012-08-10 00:30,10,76.15,76.15,76.15,76.15,2
20130301|2012-08-10 01:00,10,76.17,76.17,76.17,76.17,1
20130301|2012-08-10 02:00,10,76.08,76.11,76.08,76.08,13
20130301|2012-08-10 03:00,10,76.04,76.04,76.04,76.04,1
20130301|2012-08-10 05:30,10,76.28,76.69,76.28,76.53,18
20130301|2012-08-10 06:00,10,76.69,76.96,76.69,76.74,16
20130301|2012-08-10 06:30,10,76.44,76.44,76.4,76.4,3
20130301|2012-08-10 07:00,10,76.68,76.68,76.4,76.4,4
20130301|2012-08-10 07:30,10,76.17,76.17,74.65,75.09,70
20130301|2012-08-10 08:00,10,75.2,75.2,74.72,75,79
20130301|2012-08-10 08:30,10,74.9,75,74.89,74.89,112
20130301|2012-08-10 09:00,10,74.99,74.99,74.79,74.79,31
20130301|2012-08-10 09:30,10,74.89,74.95,74.82,74.95,58
20130301|2012-08-10 10:00,10,74.93,75,74.88,74.98,17
20130301|2012-08-10 10:30,10,74.99,75,74.94,74.98,59
20130301|2012-08-10 11:00,10,74.92,74.95,74.87,74.87,6
20130301|2012-08-10 11:30,10,74.95,75,74.9,75,36
20130301|2012-08-10 12:00,10,74.85,74.85,74.7,74.7,21
20130301|2012-08-10 12:30,10,74.83,74.85,74.33,74.58,19
20130301|2012-08-10 13:00,10,74.5,74.5,73.65,73.65,81
20130301|2012-08-12 20:00,13,74.12,74.12,73.54,73.6,11
20130301|2012-08-12 20:30,13,73.45,73.46,73.41,73.41,5
20130301|2012-08-12 21:30,13,73.41,73.71,73.41,73.71,2
20130301|2012-08-12 22:00,13,73.82,73.82,73.82,73.82,1
20130301|2012-08-13 00:30,13,73.84,73.85,73.84,73.85,3
20130301|2012-08-13 01:00,13,73.91,73.93,73.81,73.81,4
20130301|2012-08-13 02:30,13,73.59,73.59,73.59,73.59,1
20130301|2012-08-13 03:00,13,73.34,73.38,73.32,73.34,19
20130301|2012-08-13 03:30,13,73.24,73.33,73.24,73.33,4
20130301|2012-08-13 05:00,13,73.47,73.47,73.47,73.47,2
20130301|2012-08-13 06:00,13,73.55,73.59,73.55,73.59,2
20130301|2012-08-13 06:30,13,73.65,73.7,73.65,73.7,6
20130301|2012-08-13 07:00,13,73.82,73.87,73.79,73.79,4
20130301|2012-08-13 07:30,13,73.6,73.6,73.58,73.58,7
20130301|2012-08-13 08:00,13,73.59,73.59,73.59,73.59,1
20130301|2012-08-13 08:30,13,73.64,73.64,73.64,73.64,2
20130301|2012-08-13 09:00,13,73.65,73.93,73.65,73.93,13
20130301|2012-08-13 09:30,13,73.94,73.95,73.46,73.52,68
20130301|2012-08-13 10:00,13,73.48,73.59,72.78,73.15,127
20130301|2012-08-13 10:30,13,73.12,73.16,73.03,73.06,48
20130301|2012-08-13 11:00,13,73.05,73.1,72.94,73,13
20130301|2012-08-13 11:30,13,73.02,73.07,72.91,72.99,36
20130301|2012-08-13 12:00,13,72.97,73.08,72.62,72.63,32
20130301|2012-08-13 12:30,13,72.74,73.08,72.74,72.81,16
20130301|2012-08-13 13:00,13,72.83,73.63,72.53,73.46,141
20130301|2012-08-13 20:30,14,73.3,73.3,73.3,73.3,1
20130301|2012-08-13 21:30,14,73.29,73.29,73.29,73.29,3
20130301|2012-08-13 22:30,14,73.2,73.2,73.2,73.2,5
20130301|2012-08-14 00:30,14,73.3,73.35,73.3,73.34,11
20130301|2012-08-14 01:00,14,73.39,73.39,73.39,73.39,1
20130301|2012-08-14 01:30,14,73.5,73.53,73.47,73.53,4
20130301|2012-08-14 03:00,14,73.73,73.73,73.71,73.71,3
20130301|2012-08-14 04:00,14,73.53,73.53,73.53,73.53,3
20130301|2012-08-14 04:30,14,73.69,73.69,73.69,73.69,1
20130301|2012-08-14 05:30,14,73.69,73.69,73.69,73.69,4
20130301|2012-08-14 06:00,14,73.73,73.73,73.73,73.73,1
20130301|2012-08-14 06:30,14,73.54,73.54,73.54,73.54,2
20130301|2012-08-14 07:00,14,73.59,73.68,73.59,73.62,11
20130301|2012-08-14 07:30,14,73.63,73.63,73.63,73.63,3
20130301|2012-08-14 08:00,14,73.57,73.72,73.54,73.62,11
20130301|2012-08-14 08:30,14,73.51,73.51,72.79,72.79,89
20130301|2012-08-14 09:00,14,72.88,72.96,72.79,72.9,41
20130301|2012-08-14 09:30,14,72.98,73.13,72.8,72.83,113
20130301|2012-08-14 10:00,14,72.87,72.93,72.68,72.83,166
20130301|2012-08-14 10:30,14,72.83,73.01,72.83,72.9,142
20130301|2012-08-14 11:00,14,72.91,72.99,72.91,72.95,47
20130301|2012-08-14 11:30,14,72.91,73.01,72.91,73.01,38
20130301|2012-08-14 12:00,14,72.92,72.92,72.83,72.88,71
20130301|2012-08-14 12:30,14,72.8,72.92,72.73,72.91,46
20130301|2012-08-14 13:00,14,72.94,73.49,72.94,73.49,102
20130301|2012-08-14 20:00,15,72.9,74.31,72.9,74.05,4
20130301|2012-08-15 00:30,15,73.86,73.9,73.86,73.9,3
20130301|2012-08-15 01:00,15,74.05,74.16,74.05,74.07,11
20130301|2012-08-15 01:30,15,74.02,74.02,73.98,73.98,4
20130301|2012-08-15 02:00,15,73.86,73.9,73.85,73.9,3
20130301|2012-08-15 02:30,15,73.9,73.92,73.87,73.92,5
20130301|2012-08-15 04:30,15,73.55,73.55,73.55,73.55,2
20130301|2012-08-15 05:30,15,73.42,73.42,73.42,73.42,1
20130301|2012-08-15 07:00,15,73.25,73.25,73.2,73.2,2
20130301|2012-08-15 07:30,15,73.27,73.45,73.27,73.45,3
20130301|2012-08-15 08:00,15,73.51,73.51,73.45,73.48,4
20130301|2012-08-15 08:30,15,73.53,73.53,73.44,73.5,4
20130301|2012-08-15 09:00,15,73.59,73.59,73.29,73.31,9
20130301|2012-08-15 09:30,15,73.26,73.7,73.11,73.28,92
20130301|2012-08-15 10:00,15,73.24,73.24,73.04,73.07,90
20130301|2012-08-15 10:30,15,73.16,73.71,73.16,73.69,47
20130301|2012-08-15 11:00,15,73.76,74.07,73.76,73.86,32
20130301|2012-08-15 11:30,15,73.87,73.87,73.35,73.45,33
20130301|2012-08-15 12:00,15,73.45,73.72,73.27,73.72,40
20130301|2012-08-15 12:30,15,73.43,73.58,73.35,73.58,11
20130301|2012-08-15 13:00,15,73.55,74.02,73.55,73.97,66
20130301|2012-08-15 21:00,16,74.08,74.08,74.05,74.05,2
20130301|2012-08-15 22:30,16,74.03,74.03,74.03,74.03,5
20130301|2012-08-16 00:30,16,73.92,73.92,73.92,73.92,3
20130301|2012-08-16 01:00,16,73.87,73.87,73.87,73.87,2
20130301|2012-08-16 01:30,16,73.87,73.87,73.86,73.86,3
20130301|2012-08-16 03:00,16,73.91,73.92,73.9,73.92,5
20130301|2012-08-16 03:30,16,73.88,73.88,73.82,73.83,13
20130301|2012-08-16 05:30,16,73.95,73.95,73.95,73.95,8
20130301|2012-08-16 06:00,16,74.02,74.02,74.02,74.02,1
20130301|2012-08-16 07:00,16,73.8,73.8,73.6,73.6,2
20130301|2012-08-16 07:30,16,73.85,73.93,73.85,73.93,2
20130301|2012-08-16 08:00,16,73.72,73.72,73.65,73.65,6
20130301|2012-08-16 08:30,16,73.57,73.57,73.2,73.37,36
20130301|2012-08-16 09:00,16,73.23,73.29,73.17,73.17,25
20130301|2012-08-16 09:30,16,73.15,73.53,73.15,73.32,50
20130301|2012-08-16 10:00,16,73.29,73.46,73.27,73.31,53
20130301|2012-08-16 10:30,16,73.35,73.48,73.26,73.48,26
20130301|2012-08-16 11:00,16,73.43,73.43,73.43,73.43,7
20130301|2012-08-16 11:30,16,73.47,73.47,73.4,73.4,3
20130301|2012-08-16 12:00,16,73.5,73.51,73.46,73.5,20
20130301|2012-08-16 12:30,16,73.45,73.58,73.4,73.58,15
20130301|2012-08-16 13:00,16,73.52,73.67,73.27,73.66,66
20130301|2012-08-16 20:30,17,73.5,73.5,73.5,73.5,1
20130301|2012-08-17 01:30,17,73.65,73.65,73.65,73.65,1
20130301|2012-08-17 04:30,17,73.9,73.9,73.9,73.9,1
20130301|2012-08-17 06:30,17,73.85,73.85,73.85,73.85,1
20130301|2012-08-17 07:00,17,73.78,74.01,73.75,73.88,12
20130301|2012-08-17 07:30,17,73.88,73.93,73.88,73.93,9
20130301|2012-08-17 08:00,17,73.91,73.95,73.9,73.95,4
20130301|2012-08-17 08:30,17,74.2,74.3,73.99,73.99,58
20130301|2012-08-17 09:00,17,73.98,74.23,73.98,74.2,51
20130301|2012-08-17 09:30,17,74.19,74.5,73.97,74.5,109
20130301|2012-08-17 10:00,17,74.6,74.83,74.58,74.66,193
20130301|2012-08-17 10:30,17,74.7,74.79,74.54,74.69,66
20130301|2012-08-17 11:00,17,74.71,74.74,74.52,74.52,25
20130301|2012-08-17 11:30,17,74.52,74.52,73.93,74.39,60
20130301|2012-08-17 12:00,17,74.35,74.4,74.33,74.4,16
20130301|2012-08-17 12:30,17,74.38,74.65,74.21,74.21,42
20130301|2012-08-17 13:00,17,74.12,74.55,73.83,74.55,151
20130301|2012-08-19 20:00,20,74.07,74.07,74.07,74.07,2
20130301|2012-08-19 20:30,20,74.07,74.15,74.07,74.15,14
20130301|2012-08-19 21:00,20,74.17,74.2,74.17,74.2,9
20130301|2012-08-19 21:30,20,74.23,74.26,74.23,74.26,4
20130301|2012-08-20 01:00,20,74.75,74.75,74.7,74.7,2
20130301|2012-08-20 02:30,20,74.69,74.69,74.69,74.69,1
20130301|2012-08-20 03:00,20,74.7,74.79,74.7,74.79,6
20130301|2012-08-20 04:00,20,74.83,74.85,74.83,74.85,20
20130301|2012-08-20 04:30,20,74.86,74.86,74.86,74.86,1
20130301|2012-08-20 05:00,20,74.61,74.61,74.61,74.61,1
20130301|2012-08-20 05:30,20,74.76,74.83,74.76,74.83,2
20130301|2012-08-20 06:30,20,74.6,74.6,74.6,74.6,1
20130301|2012-08-20 07:30,20,74.14,74.14,74.11,74.11,15
20130301|2012-08-20 08:00,20,74.28,74.45,74.28,74.45,4
20130301|2012-08-20 08:30,20,74.38,74.47,74.38,74.47,4
20130301|2012-08-20 09:00,20,74.46,74.62,74.21,74.62,28
20130301|2012-08-20 09:30,20,74.58,74.78,74.23,74.78,68
20130301|2012-08-20 10:00,20,74.79,75.27,74.76,75.24,167
20130301|2012-08-20 10:30,20,75.27,75.77,75.27,75.34,154
20130301|2012-08-20 11:00,20,75.34,75.45,75.28,75.32,32
20130301|2012-08-20 11:30,20,75.37,75.55,75.36,75.51,5
20130301|2012-08-20 12:00,20,75.56,75.6,75.49,75.49,4
20130301|2012-08-20 12:30,20,75.72,75.74,75.7,75.73,6
20130301|2012-08-20 13:00,20,75.72,75.84,75.36,75.67,101
20130301|2012-08-20 20:00,21,75.44,75.44,75.38,75.4,14
20130301|2012-08-20 21:00,21,75.44,75.44,75.44,75.44,3
20130301|2012-08-20 21:30,21,75.5,75.5,75.5,75.5,2
20130301|2012-08-20 22:00,21,75.46,75.46,75.46,75.46,5
20130301|2012-08-20 22:30,21,75.5,75.5,75.5,75.5,2
20130301|2012-08-20 23:00,21,75.5,75.54,75.5,75.54,7
20130301|2012-08-21 00:30,21,75.43,75.43,75.43,75.43,2
20130301|2012-08-21 01:00,21,75.43,75.43,75.43,75.43,2
20130301|2012-08-21 02:30,21,75.57,75.78,75.57,75.78,17
20130301|2012-08-21 04:30,21,75.78,75.78,75.78,75.78,1
20130301|2012-08-21 05:30,21,75.88,75.95,75.88,75.93,7
20130301|2012-08-21 06:00,21,75.92,75.94,75.92,75.92,3
20130301|2012-08-21 07:00,21,75.91,75.95,75.81,75.9,20
20130301|2012-08-21 07:30,21,75.89,75.98,75.86,75.93,34
20130301|2012-08-21 08:00,21,75.95,76.22,75.92,76.22,154
20130301|2012-08-21 08:30,21,76.2,76.42,76.2,76.41,76
20130301|2012-08-21 09:00,21,76.41,77,76.3,77,205
20130301|2012-08-21 09:30,21,77.1,77.6,77,77,440
20130301|2012-08-21 10:00,21,77.04,77.07,76.8,76.89,96
20130301|2012-08-21 10:30,21,76.89,77.07,76.84,77.07,110
20130301|2012-08-21 11:00,21,77,77.1,76.78,77.1,167
20130301|2012-08-21 11:30,21,77.26,77.35,77.16,77.31,20
20130301|2012-08-21 12:00,21,77.35,77.58,77.34,77.58,72
20130301|2012-08-21 12:30,21,77.31,77.58,77.13,77.13,83
20130301|2012-08-21 13:00,21,77.58,77.8,77.52,77.65,366
20130301|2012-08-21 20:00,22,77.17,77.17,76.67,76.67,8
20130301|2012-08-21 20:30,22,76.75,76.75,76.75,76.75,1
20130301|2012-08-21 21:00,22,76.77,76.77,76.77,76.77,5
20130301|2012-08-21 21:30,22,76.78,76.78,76.78,76.78,1
20130301|2012-08-21 23:00,22,76.97,76.97,76.97,76.97,11
20130301|2012-08-21 23:30,22,76.97,77,76.97,76.99,9
20130301|2012-08-22 00:00,22,76.99,77,76.99,77,2
20130301|2012-08-22 00:30,22,77,77,77,77,6
20130301|2012-08-22 01:00,22,77.03,77.03,77.03,77.03,1
20130301|2012-08-22 01:30,22,76.9,76.9,76.89,76.89,2
20130301|2012-08-22 02:00,22,76.74,76.8,76.6,76.8,17
20130301|2012-08-22 02:30,22,76.85,76.85,76.7,76.7,8
20130301|2012-08-22 03:30,22,76.82,76.82,76.79,76.79,3
20130301|2012-08-22 04:30,22,76.25,76.25,76.23,76.23,5
20130301|2012-08-22 05:30,22,76.48,76.5,76.09,76.09,8
20130301|2012-08-22 06:00,22,75.61,75.84,75.61,75.84,3
20130301|2012-08-22 06:30,22,75.84,75.95,75.84,75.87,56
20130301|2012-08-22 07:00,22,75.84,75.9,75.84,75.9,105
20130301|2012-08-22 07:30,22,75.81,75.84,75.65,75.84,42
20130301|2012-08-22 08:00,22,75.84,76.15,75.84,76.15,42
20130301|2012-08-22 08:30,22,76.1,76.26,75.95,76.26,60
20130301|2012-08-22 09:00,22,75.97,76.51,75.94,76.4,40
20130301|2012-08-22 09:30,22,76.7,76.81,76.29,76.66,102
20130301|2012-08-22 10:00,22,76.76,76.94,76.74,76.94,14
20130301|2012-08-22 10:30,22,76.96,77.09,76.94,77.09,37
20130301|2012-08-22 11:00,22,77.13,77.13,76.63,76.63,25
20130301|2012-08-22 11:30,22,76.54,76.58,76.15,76.27,32
20130301|2012-08-22 12:00,22,76.42,76.49,76.35,76.44,12
20130301|2012-08-22 12:30,22,76.49,76.94,76.49,76.7,45
20130301|2012-08-22 13:00,22,76.85,77.61,76.85,77.32,88
20130301|2012-08-22 20:00,23,77.57,77.57,77.1,77.1,17
20130301|2012-08-22 20:30,23,76.76,76.76,76.76,76.76,1
20130301|2012-08-22 21:30,23,76.56,76.56,76.56,76.56,1
20130301|2012-08-22 22:00,23,76.33,76.33,76.33,76.33,3
20130301|2012-08-23 00:30,23,76.58,76.58,76.58,76.58,3
20130301|2012-08-23 02:30,23,76.75,76.75,76.75,76.75,1
20130301|2012-08-23 03:30,23,76.52,76.64,76.52,76.64,3
20130301|2012-08-23 04:00,23,76.61,76.62,76.61,76.62,3
20130301|2012-08-23 04:30,23,76.63,76.66,76.63,76.66,20
20130301|2012-08-23 05:00,23,76.67,76.67,76.67,76.67,1
20130301|2012-08-23 06:00,23,76.96,76.96,76.96,76.96,1
20130301|2012-08-23 06:30,23,77.14,77.14,77.12,77.12,7
20130301|2012-08-23 07:00,23,76.98,76.98,76.97,76.97,2
20130301|2012-08-23 07:30,23,76.59,76.63,76.4,76.61,43
20130301|2012-08-23 08:00,23,76.52,77.09,76.52,76.93,27
20130301|2012-08-23 08:30,23,76.95,77.2,76.95,77.2,14
20130301|2012-08-23 09:00,23,77.23,77.31,76.8,76.82,110
20130301|2012-08-23 09:30,23,76.88,77.55,76.84,77.49,129
20130301|2012-08-23 10:00,23,77.57,77.6,77.23,77.23,130
20130301|2012-08-23 10:30,23,77.12,77.32,76.67,76.85,119
20130301|2012-08-23 11:00,23,76.9,77.03,76.84,76.94,46
20130301|2012-08-23 11:30,23,77.01,77.04,76.47,76.47,50
20130301|2012-08-23 12:00,23,76.48,76.87,76.48,76.63,49
20130301|2012-08-23 12:30,23,76.8,77.26,76.79,77.19,81
20130301|2012-08-23 13:00,23,77.26,77.59,77.26,77.54,417
20130301|2012-08-23 20:00,24,77.05,77.05,77.05,77.05,1
20130301|2012-08-23 21:00,24,76.98,76.98,76.77,76.77,6
20130301|2012-08-23 22:30,24,77,77,77,77,1
20130301|2012-08-24 01:00,24,76.65,76.65,76.52,76.52,4
20130301|2012-08-24 02:00,24,76.37,76.37,76.37,76.37,6
20130301|2012-08-24 02:30,24,76.4,76.4,76.4,76.4,1
20130301|2012-08-24 03:00,24,76.77,76.85,76.77,76.84,7
20130301|2012-08-24 03:30,24,76.76,76.88,76.76,76.88,5
20130301|2012-08-24 04:00,24,76.85,76.85,76.85,76.85,1
20130301|2012-08-24 06:00,24,76.58,76.58,76.58,76.58,2
20130301|2012-08-24 07:00,24,76.84,76.84,76.84,76.84,2
20130301|2012-08-24 08:00,24,77.06,77.3,77.06,77.21,13
20130301|2012-08-24 08:30,24,77.35,77.35,77.19,77.19,14
20130301|2012-08-24 09:00,24,77.35,77.38,77.19,77.32,65
20130301|2012-08-24 09:30,24,77.31,77.5,77.31,77.44,104
20130301|2012-08-24 10:00,24,77.44,77.6,77.39,77.39,80
20130301|2012-08-24 10:30,24,77.45,77.45,76.08,76.23,84
20130301|2012-08-24 11:00,24,76.21,76.27,75.77,75.9,50
20130301|2012-08-24 11:30,24,75.91,76.01,75.57,75.63,34
20130301|2012-08-24 12:00,24,75.76,75.87,75.5,75.83,44
20130301|2012-08-24 12:30,24,75.56,75.82,75.56,75.82,21
20130301|2012-08-24 13:00,24,75.82,76.15,75.81,76.15,219
20130301|2012-08-26 20:00,27,76.34,76.75,76.33,76.75,27
20130301|2012-08-26 21:00,27,76.66,76.7,76.66,76.7,4
20130301|2012-08-26 21:30,27,76.7,76.7,76.7,76.7,4
20130301|2012-08-27 01:00,27,76.39,76.39,76.39,76.39,3
20130301|2012-08-27 01:30,27,76.21,76.21,75.94,75.94,7
20130301|2012-08-27 06:30,27,76.47,76.47,76.47,76.47,1
20130301|2012-08-27 07:00,27,76.47,76.68,76.47,76.68,2
20130301|2012-08-27 07:30,27,76.71,76.71,76.42,76.55,18
20130301|2012-08-27 08:00,27,76.5,76.77,76.5,76.77,7
20130301|2012-08-27 08:30,27,76.55,76.58,76.3,76.3,11
20130301|2012-08-27 09:00,27,76.35,76.85,76.31,76.85,22
20130301|2012-08-27 09:30,27,76.83,76.98,76.75,76.9,110
20130301|2012-08-27 10:00,27,76.87,76.98,76.8,76.87,67
20130301|2012-08-27 10:30,27,76.87,76.89,76.47,76.66,51
20130301|2012-08-27 11:00,27,76.69,76.94,76.69,76.71,33
20130301|2012-08-27 11:30,27,76.67,76.93,76.66,76.79,48
20130301|2012-08-27 12:00,27,76.83,76.89,76.83,76.87,13
20130301|2012-08-27 12:30,27,76.88,76.88,76.62,76.62,17
20130301|2012-08-27 13:00,27,76.66,76.94,76.66,76.94,129
20130301|2012-08-27 20:00,28,76.51,76.72,76.51,76.72,4
20130301|2012-08-27 21:00,28,76.5,76.5,76.36,76.36,3
20130301|2012-08-27 22:00,28,76.36,76.41,76.36,76.41,6
20130301|2012-08-27 22:30,28,76.21,76.21,76.21,76.21,1
20130301|2012-08-27 23:30,28,76.4,76.4,76.4,76.4,7
20130301|2012-08-28 00:00,28,76.4,76.4,76.4,76.4,15
20130301|2012-08-28 00:30,28,76.59,76.59,76.59,76.59,3
20130301|2012-08-28 01:00,28,76.67,76.72,76.67,76.72,3
20130301|2012-08-28 01:30,28,76.75,76.75,76.75,76.75,7
20130301|2012-08-28 02:30,28,76.8,76.88,76.8,76.88,2
20130301|2012-08-28 03:00,28,76.83,76.83,76.81,76.81,3
20130301|2012-08-28 03:30,28,76.81,76.85,76.81,76.85,10
20130301|2012-08-28 04:00,28,76.86,76.87,76.86,76.87,2
20130301|2012-08-28 04:30,28,77.01,77.08,77.01,77.08,4
20130301|2012-08-28 05:30,28,76.81,76.81,76.8,76.8,18
20130301|2012-08-28 06:00,28,76.8,76.81,76.67,76.67,5
20130301|2012-08-28 06:30,28,76.52,76.52,76.51,76.52,4
20130301|2012-08-28 07:00,28,76.38,76.38,76.33,76.33,13
20130301|2012-08-28 07:30,28,76.55,76.55,76.32,76.32,24
20130301|2012-08-28 08:00,28,76.31,76.32,75.9,75.9,23
20130301|2012-08-28 08:30,28,75.93,75.98,75.9,75.92,16
20130301|2012-08-28 09:00,28,76.01,76.15,75.91,75.91,40
20130301|2012-08-28 09:30,28,75.97,76.22,75.97,76.22,68
20130301|2012-08-28 10:00,28,76.2,76.33,76.09,76.3,42
20130301|2012-08-28 10:30,28,76.3,76.74,76.29,76.63,84
20130301|2012-08-28 11:00,28,76.62,76.75,76.57,76.74,62
20130301|2012-08-28 11:30,28,76.7,76.73,76.65,76.66,42
20130301|2012-08-28 12:00,28,76.75,76.75,76.2,76.2,106
20130301|2012-08-28 12:30,28,76.42,76.46,76.42,76.46,2
20130301|2012-08-28 13:00,28,76.47,76.74,76.3,76.64,119
20130301|2012-08-28 20:00,29,76.45,76.45,76.45,76.45,20
20130301|2012-08-28 22:00,29,76.73,76.73,76.73,76.73,1
20130301|2012-08-28 23:30,29,77,77.12,77,77.08,39
20130301|2012-08-29 02:00,29,76.76,76.76,76.76,76.76,1
20130301|2012-08-29 03:30,29,76.92,76.92,76.92,76.92,1
20130301|2012-08-29 04:00,29,76.91,76.91,76.79,76.79,11
20130301|2012-08-29 05:00,29,76.89,76.89,76.89,76.89,2
20130301|2012-08-29 05:30,29,76.89,76.92,76.88,76.92,4
20130301|2012-08-29 06:00,29,76.92,76.95,76.92,76.95,2
20130301|2012-08-29 07:30,29,76.71,76.71,76.6,76.6,5
20130301|2012-08-29 08:00,29,76.75,76.9,76.75,76.75,43
20130301|2012-08-29 09:00,29,76.27,76.66,76.27,76.59,24
20130301|2012-08-29 09:30,29,76.56,76.95,76.56,76.75,109
20130301|2012-08-29 10:00,29,76.9,76.98,76.8,76.98,69
20130301|2012-08-29 10:30,29,76.9,77.59,76.9,77.37,280
20130301|2012-08-29 11:00,29,77.38,77.39,77.11,77.11,74
20130301|2012-08-29 11:30,29,77.28,77.35,77.24,77.35,7
20130301|2012-08-29 12:00,29,77.31,77.33,77.21,77.21,27
20130301|2012-08-29 12:30,29,77.33,77.4,77.32,77.33,13
20130301|2012-08-29 13:00,29,77.35,77.35,77.05,77.06,167
20130301|2012-08-29 20:00,30,76.94,76.94,76.94,76.94,1
20130301|2012-08-30 01:30,30,77.15,77.15,77.15,77.15,3
20130301|2012-08-30 02:00,30,77.15,77.28,77.15,77.28,9
20130301|2012-08-30 02:30,30,77.49,77.5,77.35,77.35,7
20130301|2012-08-30 03:00,30,77.56,77.56,77.36,77.36,3
20130301|2012-08-30 04:00,30,77.3,77.3,77.3,77.3,10
20130301|2012-08-30 04:30,30,77.2,77.21,77.11,77.13,36
20130301|2012-08-30 05:00,30,77.15,77.28,77.15,77.28,6
20130301|2012-08-30 05:30,30,77.2,77.25,77.2,77.25,7
20130301|2012-08-30 06:00,30,77.28,77.33,77.28,77.33,11
20130301|2012-08-30 06:30,30,77.4,77.47,77.4,77.47,32
20130301|2012-08-30 07:00,30,77.47,77.47,77.38,77.39,5
20130301|2012-08-30 07:30,30,77.36,77.36,77.35,77.35,2
20130301|2012-08-30 08:00,30,77.51,77.87,77.51,77.85,318
20130301|2012-08-30 08:30,30,77.85,77.93,77.68,77.68,50
20130301|2012-08-30 09:00,30,77.73,77.85,77.7,77.7,42
20130301|2012-08-30 09:30,30,77.79,77.95,77.57,77.57,126
20130301|2012-08-30 10:00,30,77.54,77.79,77.36,77.69,91
20130301|2012-08-30 10:30,30,77.68,77.74,77.52,77.69,67
20130301|2012-08-30 11:00,30,77.67,77.69,77.48,77.48,54
20130301|2012-08-30 11:30,30,77.44,77.44,76.8,76.8,84
20130301|2012-08-30 12:00,30,76.94,76.95,76.93,76.93,18
20130301|2012-08-30 12:30,30,76.76,77.02,76.7,76.73,15
20130301|2012-08-30 13:00,30,76.88,77.88,76.88,77.72,406
20130301|2012-08-30 20:00,31,77.59,77.59,77.49,77.5,13
20130301|2012-08-30 20:30,31,77.52,77.55,77.52,77.55,3
20130301|2012-08-30 21:30,31,77.5,77.5,77.5,77.5,1
20130301|2012-08-30 22:00,31,77.46,77.46,77.46,77.46,1
20130301|2012-08-30 23:00,31,77.45,77.45,77.15,77.15,8
20130301|2012-08-31 01:30,31,77.23,77.23,77.23,77.23,1
20130301|2012-08-31 02:00,31,77.15,77.52,77.15,77.52,6
20130301|2012-08-31 02:30,31,77.42,77.45,77.41,77.41,8
20130301|2012-08-31 03:00,31,77.41,77.42,77.38,77.38,13
20130301|2012-08-31 04:00,31,77.37,77.76,77.37,77.76,59
20130301|2012-08-31 04:30,31,77.85,77.85,77.85,77.85,7
20130301|2012-08-31 05:00,31,77.69,77.69,77.69,77.69,1
20130301|2012-08-31 05:30,31,77.76,77.76,77.76,77.76,1
20130301|2012-08-31 07:30,31,77.48,77.6,77.48,77.6,26
20130301|2012-08-31 08:00,31,77.47,77.68,77.4,77.68,59
20130301|2012-08-31 08:30,31,77.66,77.66,77.39,77.43,7
20130301|2012-08-31 09:00,31,77.34,77.73,77.34,77.7,12
20130301|2012-08-31 09:30,31,77.7,78,77.7,78,160
20130301|2012-08-31 10:00,31,77.94,77.98,77.75,77.75,121
20130301|2012-08-31 10:30,31,77.84,77.84,77.05,77.59,80
20130301|2012-08-31 11:00,31,77.59,77.71,77.48,77.71,36
20130301|2012-08-31 11:30,31,77.68,77.85,77.63,77.75,147
20130301|2012-08-31 12:30,31,77.8,77.88,77.73,77.85,68
20130301|2012-08-31 13:00,31,77.85,78.02,77.78,77.9,265
20130301|2012-09-03 20:00,4,77.72,78,77.72,78,89
20130301|2012-09-03 20:30,4,77.98,77.98,77.98,77.98,1
20130301|2012-09-03 21:00,4,77.98,78,77.92,77.92,13
20130301|2012-09-03 21:30,4,77.98,77.99,77.98,77.98,5
20130301|2012-09-03 22:00,4,77.98,77.98,77.97,77.98,21
20130301|2012-09-03 22:30,4,77.98,77.98,77.98,77.98,1
20130301|2012-09-03 23:00,4,77.98,77.98,77.98,77.98,2
20130301|2012-09-04 00:00,4,77.98,77.98,77.98,77.98,2
20130301|2012-09-04 00:30,4,77.98,77.98,77.98,77.98,6
20130301|2012-09-04 01:00,4,77.98,77.98,77.93,77.93,3
20130301|2012-09-04 01:30,4,77.91,77.92,77.9,77.92,3
20130301|2012-09-04 02:00,4,77.88,77.88,77.8,77.88,13
20130301|2012-09-04 02:30,4,77.92,77.92,77.88,77.88,8
20130301|2012-09-04 03:00,4,77.76,77.76,77.46,77.57,51
20130301|2012-09-04 03:30,4,77.51,77.64,77.49,77.64,10
20130301|2012-09-04 04:00,4,77.55,77.64,77.55,77.57,26
20130301|2012-09-04 04:30,4,77.65,77.75,77.65,77.73,7
20130301|2012-09-04 05:00,4,77.76,77.79,77.68,77.69,8
20130301|2012-09-04 05:30,4,77.55,77.55,77.55,77.55,55
20130301|2012-09-04 06:00,4,77.55,77.6,77.55,77.6,18
20130301|2012-09-04 07:00,4,77.75,77.75,77.75,77.75,2
20130301|2012-09-04 07:30,4,77.72,77.72,77.67,77.67,2
20130301|2012-09-04 08:00,4,77.76,77.76,77.6,77.6,13
20130301|2012-09-04 08:30,4,77.61,77.63,77.55,77.63,71
20130301|2012-09-04 09:00,4,77.62,77.67,77.45,77.45,136
20130301|2012-09-04 09:30,4,77.4,77.49,77.1,77.26,188
20130301|2012-09-04 10:00,4,77.15,77.34,76.72,77,179
20130301|2012-09-04 10:30,4,76.82,76.82,76.15,76.5,125
20130301|2012-09-04 11:00,4,76.5,76.7,76.46,76.46,102
20130301|2012-09-04 11:30,4,76.55,76.85,76.54,76.85,70
20130301|2012-09-04 12:00,4,76.85,76.96,76.68,76.8,47
20130301|2012-09-04 12:30,4,76.78,76.81,76.42,76.45,42
20130301|2012-09-04 13:00,4,76.48,76.87,76.15,76.83,157
20130301|2012-09-04 20:00,5,76.8,76.89,76.73,76.73,5
20130301|2012-09-04 20:30,5,76.73,76.73,76.62,76.65,16
20130301|2012-09-04 21:00,5,76.66,76.68,76.66,76.68,2
20130301|2012-09-04 22:30,5,76.68,76.68,76.68,76.68,1
20130301|2012-09-05 01:30,5,76.64,76.64,76.64,76.64,2
20130301|2012-09-05 02:30,5,76.59,76.59,76.59,76.59,5
20130301|2012-09-05 03:00,5,76.5,76.56,76.5,76.56,2
20130301|2012-09-05 03:30,5,76.5,76.55,76.5,76.55,11
20130301|2012-09-05 04:00,5,76.61,76.63,76.51,76.51,5
20130301|2012-09-05 04:30,5,76.35,76.44,76.34,76.34,3
20130301|2012-09-05 05:30,5,76.41,76.41,76.41,76.41,10
20130301|2012-09-05 06:00,5,76.39,76.39,76.35,76.35,2
20130301|2012-09-05 06:30,5,76.5,76.51,76.5,76.51,2
20130301|2012-09-05 07:00,5,76.51,76.55,76.46,76.46,36
20130301|2012-09-05 07:30,5,76.55,76.63,76.54,76.54,7
20130301|2012-09-05 08:00,5,76.51,76.66,76.5,76.66,7
20130301|2012-09-05 08:30,5,76.88,76.89,76.5,76.5,23
20130301|2012-09-05 09:00,5,76.57,76.6,76.48,76.5,22
20130301|2012-09-05 09:30,5,76.72,76.72,75.75,75.85,142
20130301|2012-09-05 10:00,5,75.79,76.17,75.79,76.1,42
20130301|2012-09-05 10:30,5,76.08,76.14,76,76.14,35
20130301|2012-09-05 11:00,5,76.22,76.31,76.17,76.21,30
20130301|2012-09-05 11:30,5,76.05,76.12,76.05,76.1,11
20130301|2012-09-05 12:00,5,76.08,76.08,75.89,75.92,31
20130301|2012-09-05 12:30,5,75.88,75.93,75.86,75.9,22
20130301|2012-09-05 13:00,5,75.92,76.4,75.9,76.31,115
20130301|2012-09-05 20:00,6,76.49,76.49,76.35,76.43,8
20130301|2012-09-05 20:30,6,76.41,76.43,76.33,76.33,29
20130301|2012-09-05 21:30,6,76.44,76.44,76.44,76.44,1
20130301|2012-09-05 22:00,6,76.42,76.42,76.42,76.42,1
20130301|2012-09-06 00:00,6,76.48,76.48,76.48,76.48,1
20130301|2012-09-06 00:30,6,76.5,76.5,76.5,76.5,1
20130301|2012-09-06 01:00,6,76.5,76.5,76.5,76.5,19
20130301|2012-09-06 01:30,6,76.48,76.48,76.48,76.48,1
20130301|2012-09-06 04:00,6,76.46,76.46,76.46,76.46,2
20130301|2012-09-06 06:00,6,76.54,76.54,76.54,76.54,1
20130301|2012-09-06 06:30,6,76.73,77.06,76.73,76.88,83
20130301|2012-09-06 07:00,6,76.87,76.87,76.77,76.77,10
20130301|2012-09-06 08:00,6,76.64,76.69,76.55,76.55,3
20130301|2012-09-06 08:30,6,76.58,76.58,75.99,76.22,27
20130301|2012-09-06 09:00,6,76.11,76.15,76,76.12,27
20130301|2012-09-06 09:30,6,76.05,76.09,75.76,75.84,108
20130301|2012-09-06 10:00,6,75.89,76.05,75.73,75.95,74
20130301|2012-09-06 10:30,6,76.08,76.18,75.95,76.16,24
20130301|2012-09-06 11:00,6,76.2,76.68,76.2,76.53,117
20130301|2012-09-06 11:30,6,76.56,76.76,76.54,76.76,51
20130301|2012-09-06 12:00,6,76.6,76.64,76.6,76.63,24
20130301|2012-09-06 12:30,6,76.68,76.76,76.6,76.7,11
20130301|2012-09-06 13:00,6,76.7,77.12,76.7,77.09,132
20130301|2012-09-06 13:30,6,77.11,77.11,77.11,77.11,2
20130301|2012-09-06 20:30,7,76.79,76.79,76.79,76.79,4
20130301|2012-09-06 21:00,7,76.73,76.73,76.73,76.73,2
20130301|2012-09-06 21:30,7,76.7,76.7,76.7,76.7,3
20130301|2012-09-06 22:00,7,76.6,76.6,76.6,76.6,1
20130301|2012-09-06 22:30,7,76.81,76.81,76.81,76.81,2
20130301|2012-09-07 01:30,7,77.01,77.01,77.01,77.01,1
20130301|2012-09-07 02:00,7,76.93,76.93,76.93,76.93,1
20130301|2012-09-07 06:00,7,76.64,76.64,76.64,76.64,1
20130301|2012-09-07 07:00,7,76.62,76.62,76.62,76.62,1
20130301|2012-09-07 07:30,7,76.66,76.84,76.6,76.73,11
20130301|2012-09-07 08:00,7,76.95,76.95,76.73,76.79,40
20130301|2012-09-07 08:30,7,76.83,76.88,76.69,76.69,18
20130301|2012-09-07 09:00,7,76.69,77.1,76.53,77.1,45
20130301|2012-09-07 09:30,7,77.17,77.45,76.99,77.09,151
20130301|2012-09-07 10:00,7,77.1,77.1,76.96,77.05,12
20130301|2012-09-07 10:30,7,77.04,77.31,77,77.29,62
20130301|2012-09-07 11:00,7,77.3,77.62,77.28,77.62,53
20130301|2012-09-07 11:30,7,77.64,77.68,77.6,77.6,41
20130301|2012-09-07 12:00,7,77.6,77.63,77.53,77.61,37
20130301|2012-09-07 12:30,7,77.7,77.84,77.7,77.8,17
20130301|2012-09-07 13:00,7,77.85,77.88,76.93,77.22,134
20130301|2012-09-09 20:00,10,77.2,77.2,76.99,77.06,22
20130301|2012-09-10 01:00,10,76.92,76.92,76.92,76.92,6
20130301|2012-09-10 01:30,10,76.92,76.96,76.92,76.96,18
20130301|2012-09-10 02:00,10,76.92,76.92,76.92,76.92,1
20130301|2012-09-10 03:30,10,77.08,77.08,77,77,2
20130301|2012-09-10 04:30,10,77.07,77.07,77.06,77.06,3
20130301|2012-09-10 07:00,10,77.06,77.06,77.06,77.06,1
20130301|2012-09-10 07:30,10,77.05,77.06,77.01,77.06,10
20130301|2012-09-10 08:00,10,77.01,77.1,76.77,76.8,35
20130301|2012-09-10 08:30,10,76.9,76.9,76.76,76.78,14
20130301|2012-09-10 09:00,10,76.69,76.82,76.69,76.82,6
20130301|2012-09-10 09:30,10,76.86,77.02,76.12,76.38,141
20130301|2012-09-10 10:00,10,76.5,76.73,76.5,76.59,28
20130301|2012-09-10 10:30,10,76.62,76.95,76.62,76.95,85
20130301|2012-09-10 11:00,10,76.97,77.2,76.97,77.2,56
20130301|2012-09-10 11:30,10,77,77.08,76.95,77.08,16
20130301|2012-09-10 12:00,10,77.06,77.25,77.06,77.06,24
20130301|2012-09-10 12:30,10,77.15,77.3,76.93,77.16,30
20130301|2012-09-10 13:00,10,77.19,77.19,76.44,76.66,129
20130301|2012-09-10 20:00,11,76.62,76.63,76.51,76.51,20
20130301|2012-09-10 22:00,11,76.51,76.51,76.51,76.51,6
20130301|2012-09-11 00:30,11,76.53,76.53,76.53,76.53,26
20130301|2012-09-11 01:00,11,76.51,76.51,76.41,76.41,13
20130301|2012-09-11 01:30,11,76.51,76.51,76.36,76.43,31
20130301|2012-09-11 02:30,11,76.57,76.61,76.57,76.61,3
20130301|2012-09-11 03:00,11,76.67,76.67,76.67,76.67,2
20130301|2012-09-11 03:30,11,76.69,76.76,76.69,76.76,8
20130301|2012-09-11 04:00,11,76.8,76.82,76.8,76.82,3
20130301|2012-09-11 04:30,11,76.95,76.97,76.95,76.97,21
20130301|2012-09-11 05:00,11,76.98,77.06,76.97,77.06,10
20130301|2012-09-11 05:30,11,76.87,76.87,76.84,76.84,4
20130301|2012-09-11 07:00,11,76.35,76.42,76.3,76.42,4
20130301|2012-09-11 07:30,11,76.43,76.44,76.35,76.35,3
20130301|2012-09-11 08:00,11,76.62,76.62,76.5,76.5,8
20130301|2012-09-11 08:30,11,76.39,76.39,75.96,76.21,89
20130301|2012-09-11 09:00,11,76.21,76.27,76.12,76.17,57
20130301|2012-09-11 09:30,11,76.13,76.36,75.95,76.19,173
20130301|2012-09-11 10:00,11,76.17,76.59,76.16,76.5,100
20130301|2012-09-11 10:30,11,76.46,76.49,76.33,76.38,38
20130301|2012-09-11 11:00,11,76.51,76.51,76.3,76.3,45
20130301|2012-09-11 11:30,11,76.31,76.31,75.94,75.98,116
20130301|2012-09-11 12:00,11,75.94,76.1,75.91,76.06,56
20130301|2012-09-11 12:30,11,75.99,76.04,75.88,75.88,51
20130301|2012-09-11 13:00,11,75.82,75.96,75.5,75.85,897
20130301|2012-09-11 20:00,12,75.99,76.05,75.9,76.05,8
20130301|2012-09-11 20:30,12,76.05,76.05,76.05,76.05,5
20130301|2012-09-11 21:00,12,76.05,76.05,76.05,76.05,1
20130301|2012-09-11 21:30,12,76.05,76.05,76.03,76.04,4
20130301|2012-09-11 22:00,12,76.04,76.04,76.04,76.04,1
20130301|2012-09-11 23:30,12,76.07,76.07,76.07,76.07,5
20130301|2012-09-12 00:00,12,76.15,76.15,76.15,76.15,3
20130301|2012-09-12 00:30,12,76.15,76.17,76.15,76.17,9
20130301|2012-09-12 01:00,12,76.16,76.16,76.16,76.16,1
20130301|2012-09-12 01:30,12,76.2,76.2,76.16,76.16,4
20130301|2012-09-12 02:30,12,76.25,76.25,76.25,76.25,5
20130301|2012-09-12 03:00,12,76.25,76.36,76.25,76.36,8
20130301|2012-09-12 03:30,12,76.36,76.36,76.35,76.35,3
20130301|2012-09-12 04:00,12,76.3,76.3,76.3,76.3,2
20130301|2012-09-12 04:30,12,76.28,76.28,76.07,76.27,15
20130301|2012-09-12 06:00,12,76.24,76.24,76.14,76.2,6
20130301|2012-09-12 06:30,12,76.13,76.2,76.08,76.08,5
20130301|2012-09-12 07:00,12,76,76,75.77,75.77,29
20130301|2012-09-12 07:30,12,75.91,75.91,75.1,75.29,163
20130301|2012-09-12 08:00,12,75.41,75.41,75.08,75.31,50
20130301|2012-09-12 08:30,12,75.28,75.29,74.91,74.92,112
20130301|2012-09-12 09:00,12,74.96,74.97,74.56,74.57,134
20130301|2012-09-12 09:30,12,74.6,74.72,74.09,74.25,446
20130301|2012-09-12 10:00,12,74.25,74.28,74.12,74.25,101
20130301|2012-09-12 10:30,12,74.24,74.26,73.88,73.9,247
20130301|2012-09-12 11:00,12,73.89,73.98,73.86,73.87,108
20130301|2012-09-12 11:30,12,73.84,73.85,73.6,73.6,200
20130301|2012-09-12 12:00,12,73.63,73.84,73.63,73.76,30
20130301|2012-09-12 12:30,12,73.75,74.11,73.65,74.11,108
20130301|2012-09-12 13:00,12,74.04,74.3,73.97,74.22,55
20130301|2012-09-12 20:00,13,74.78,74.78,74.44,74.44,28
20130301|2012-09-12 20:30,13,74.32,74.32,74.26,74.26,5
20130301|2012-09-12 22:00,13,74.43,74.43,74.43,74.43,3
20130301|2012-09-12 23:00,13,74.57,74.57,74.57,74.57,4
20130301|2012-09-12 23:30,13,74.57,74.57,74.47,74.47,3
20130301|2012-09-13 00:00,13,74.5,74.5,74.5,74.5,1
20130301|2012-09-13 00:30,13,74.5,74.54,74.5,74.54,11
20130301|2012-09-13 01:30,13,74.3,74.31,74.06,74.06,24
20130301|2012-09-13 02:00,13,74,74,74,74,1
20130301|2012-09-13 02:30,13,73.96,73.96,73.96,73.96,1
20130301|2012-09-13 03:00,13,73.96,73.96,73.96,73.96,4
20130301|2012-09-13 03:30,13,74.5,74.55,74.5,74.5,5
20130301|2012-09-13 04:00,13,74.44,74.5,74.44,74.5,7
20130301|2012-09-13 04:30,13,74.5,74.51,74.5,74.5,11
20130301|2012-09-13 07:00,13,74.51,74.52,74.43,74.52,5
20130301|2012-09-13 07:30,13,74.54,74.7,74.54,74.65,19
20130301|2012-09-13 08:00,13,74.8,74.9,74.68,74.68,8
20130301|2012-09-13 08:30,13,74.53,74.53,74.29,74.29,17
20130301|2012-09-13 09:00,13,74.25,74.26,73.89,73.95,26
20130301|2012-09-13 09:30,13,73.87,73.91,73.65,73.7,152
20130301|2012-09-13 10:00,13,73.72,74,73.7,73.9,96
20130301|2012-09-13 10:30,13,73.84,73.85,73.7,73.73,113
20130301|2012-09-13 11:00,13,73.72,74.02,73.7,74.02,44
20130301|2012-09-13 11:30,13,73.93,74.43,73.93,74.24,80
20130301|2012-09-13 12:00,13,74.18,74.55,74.15,74.45,30
20130301|2012-09-13 12:30,13,74.57,74.57,74.46,74.5,27
20130301|2012-09-13 13:00,13,74.44,74.73,74.41,74.62,165
20130301|2012-09-13 20:00,14,74.64,74.71,74.64,74.71,3
20130301|2012-09-13 20:30,14,74.75,74.75,74.63,74.72,41
20130301|2012-09-13 21:00,14,74.72,74.79,74.72,74.76,12
20130301|2012-09-13 22:00,14,74.76,74.76,74.75,74.75,2
20130301|2012-09-13 22:30,14,74.78,74.78,74.68,74.68,31
20130301|2012-09-13 23:00,14,74.65,74.65,74.65,74.65,1
20130301|2012-09-14 00:30,14,74.94,74.94,74.94,74.94,4
20130301|2012-09-14 01:00,14,74.84,74.84,74.84,74.84,1
20130301|2012-09-14 01:30,14,74.87,74.87,74.87,74.87,1
20130301|2012-09-14 02:30,14,74.93,74.93,74.93,74.93,1
20130301|2012-09-14 04:00,14,74.95,75.07,74.95,75.07,27
20130301|2012-09-14 04:30,14,75.03,75.04,75.03,75.04,2
20130301|2012-09-14 05:00,14,75.14,75.32,75.14,75.3,11
20130301|2012-09-14 06:00,14,75.31,75.33,75.31,75.33,2
20130301|2012-09-14 06:30,14,75.29,75.29,75.24,75.27,40
20130301|2012-09-14 07:00,14,75.33,75.33,75.33,75.33,1
20130301|2012-09-14 07:30,14,75.32,75.32,75.32,75.32,1
20130301|2012-09-14 08:00,14,75.35,75.38,75.04,75.33,52
20130301|2012-09-14 08:30,14,75.32,75.36,75.24,75.29,32
20130301|2012-09-14 09:00,14,75.35,75.4,75.32,75.37,49
20130301|2012-09-14 09:30,14,75.32,75.4,75.26,75.29,36
20130301|2012-09-14 10:00,14,75.31,75.38,75.27,75.32,40
20130301|2012-09-14 10:30,14,75.45,75.64,75.45,75.52,18
20130301|2012-09-14 11:00,14,75.61,76.37,75.61,76.27,136
20130301|2012-09-14 11:30,14,76.15,76.28,76.04,76.08,29
20130301|2012-09-14 12:00,14,76.07,76.12,75.95,75.98,43
20130301|2012-09-14 12:30,14,76.07,76.3,76.07,76.23,38
20130301|2012-09-14 13:00,14,76.25,76.86,76.08,76.08,147
20130301|2012-09-16 20:00,17,76.38,76.38,76.05,76.05,2
20130301|2012-09-16 20:30,17,76.11,76.11,76.11,76.11,1
20130301|2012-09-16 21:00,17,76.1,76.1,76.06,76.06,7
20130301|2012-09-16 23:00,17,76.06,76.06,76.06,76.06,1
20130301|2012-09-17 00:30,17,76.35,76.35,76.35,76.35,2
20130301|2012-09-17 01:00,17,76.14,76.14,76.14,76.14,1
20130301|2012-09-17 01:30,17,76.22,76.22,76.22,76.22,1
20130301|2012-09-17 02:00,17,76.12,76.12,76.06,76.06,8
20130301|2012-09-17 03:00,17,76.2,76.2,76.2,76.2,2
20130301|2012-09-17 03:30,17,76.35,76.35,76.35,76.35,1
20130301|2012-09-17 04:00,17,76.35,76.35,76.3,76.35,26
20130301|2012-09-17 06:30,17,76.12,76.12,76.1,76.1,2
20130301|2012-09-17 07:00,17,76.22,76.35,76.22,76.25,11
20130301|2012-09-17 07:30,17,76.12,76.35,76.12,76.35,8
20130301|2012-09-17 08:00,17,76.45,76.48,76.37,76.37,5
20130301|2012-09-17 08:30,17,76.16,76.22,76.1,76.14,24
20130301|2012-09-17 09:00,17,76.24,76.4,76.24,76.33,73
20130301|2012-09-17 09:30,17,76.3,76.6,76.19,76.52,101
20130301|2012-09-17 10:00,17,76.49,77.51,76.49,77.47,229
20130301|2012-09-17 10:30,17,77.49,77.52,76.83,76.83,93
20130301|2012-09-17 11:00,17,76.78,76.79,76.42,76.59,114
20130301|2012-09-17 11:30,17,76.5,76.58,76.25,76.43,39
20130301|2012-09-17 12:00,17,76.44,76.44,76.19,76.29,23
20130301|2012-09-17 12:30,17,76.23,76.36,76.18,76.18,25
20130301|2012-09-17 13:00,17,76.11,76.27,75.98,75.99,81
20130301|2012-09-17 20:00,18,75.8,76.19,75.8,76.1,9
20130301|2012-09-17 20:30,18,76.29,76.37,76.28,76.37,7
20130301|2012-09-17 21:00,18,76.53,76.53,76.53,76.53,3
20130301|2012-09-17 21:30,18,76.8,76.8,76.71,76.71,2
20130301|2012-09-17 22:00,18,76.65,76.95,76.65,76.88,46
20130301|2012-09-17 22:30,18,76.83,76.89,76.8,76.8,16
20130301|2012-09-17 23:00,18,76.8,76.85,76.8,76.81,20
20130301|2012-09-17 23:30,18,76.81,76.81,76.8,76.8,16
20130301|2012-09-18 00:00,18,76.81,76.85,76.8,76.81,23
20130301|2012-09-18 00:30,18,76.8,76.8,76.41,76.5,39
20130301|2012-09-18 01:00,18,76.56,76.56,76.56,76.56,1
20130301|2012-09-18 01:30,18,76.55,76.56,76.55,76.56,5
20130301|2012-09-18 02:30,18,76.42,76.42,76.02,76.02,13
20130301|2012-09-18 03:00,18,75.92,75.92,75.86,75.88,10
20130301|2012-09-18 03:30,18,75.99,76.36,75.99,76.36,102
20130301|2012-09-18 04:00,18,76.15,76.41,76.15,76.41,53
20130301|2012-09-18 04:30,18,76.44,76.5,76.21,76.33,14
20130301|2012-09-18 05:00,18,76.33,76.33,76.3,76.3,3
20130301|2012-09-18 06:00,18,76.41,76.41,76.34,76.35,3
20130301|2012-09-18 07:00,18,76.3,76.4,76.3,76.3,23
20130301|2012-09-18 07:30,18,76.44,76.5,76.43,76.5,5
20130301|2012-09-18 08:00,18,76.43,76.59,76.43,76.59,4
20130301|2012-09-18 08:30,18,76.66,76.73,76.55,76.59,73
20130301|2012-09-18 09:00,18,76.6,76.66,76.3,76.58,45
20130301|2012-09-18 09:30,18,76.65,76.96,76.65,76.94,151
20130301|2012-09-18 10:00,18,76.89,77.13,76.89,77.02,131
20130301|2012-09-18 10:30,18,77.02,77.03,76.89,76.95,91
20130301|2012-09-18 11:00,18,76.88,76.88,76.69,76.75,12
20130301|2012-09-18 11:30,18,76.79,76.82,76.79,76.81,20
20130301|2012-09-18 12:00,18,76.81,76.81,76.66,76.75,24
20130301|2012-09-18 12:30,18,76.67,76.85,76.42,76.57,87
20130301|2012-09-18 13:00,18,76.65,76.89,76.47,76.47,90
20130301|2012-09-18 20:00,19,76.8,76.85,76.7,76.7,9
20130301|2012-09-18 22:30,19,76.76,76.76,76.76,76.76,1
20130301|2012-09-18 23:00,19,76.67,76.67,76.67,76.67,1
20130301|2012-09-19 00:00,19,76.76,76.8,76.76,76.8,3
20130301|2012-09-19 01:30,19,76.68,76.68,76.44,76.46,11
20130301|2012-09-19 02:00,19,76.43,76.43,76.43,76.43,1
20130301|2012-09-19 02:30,19,76.39,76.39,76.38,76.38,2
20130301|2012-09-19 03:00,19,76.79,76.8,76.79,76.8,2
20130301|2012-09-19 03:30,19,76.86,76.88,76.85,76.85,10
20130301|2012-09-19 06:30,19,76.38,76.52,76.38,76.52,6
20130301|2012-09-19 07:00,19,76.6,76.86,76.56,76.85,17
20130301|2012-09-19 07:30,19,76.73,76.84,76.58,76.79,15
20130301|2012-09-19 08:00,19,76.91,77.23,76.87,77.23,28
20130301|2012-09-19 08:30,19,77.18,77.24,77.07,77.12,36
20130301|2012-09-19 09:00,19,77.11,77.2,77.05,77.06,32
20130301|2012-09-19 09:30,19,76.94,77.2,76.94,77.19,100
20130301|2012-09-19 10:00,19,77.19,77.34,76.77,76.93,210
20130301|2012-09-19 10:30,19,77,77.1,76.85,77.1,126
20130301|2012-09-19 11:00,19,77.09,77.3,77.09,77.19,64
20130301|2012-09-19 11:30,19,77.24,77.27,77.09,77.1,32
20130301|2012-09-19 12:00,19,77.07,77.07,76.73,76.82,76
20130301|2012-09-19 12:30,19,76.81,77.04,76.81,76.85,38
20130301|2012-09-19 13:00,19,77.17,77.29,76.88,76.88,138
20130301|2012-09-19 20:00,20,76.96,76.96,76.81,76.81,2
20130301|2012-09-19 20:30,20,76.95,76.95,76.95,76.95,1
20130301|2012-09-19 22:30,20,76.95,76.95,76.91,76.91,2
20130301|2012-09-19 23:00,20,77.05,77.05,77.05,77.05,1
20130301|2012-09-20 00:00,20,77.06,77.06,77.06,77.06,4
20130301|2012-09-20 00:30,20,76.83,76.83,76.83,76.83,2
20130301|2012-09-20 01:30,20,76.9,76.9,76.9,76.9,2
20130301|2012-09-20 02:00,20,76.84,76.84,76.8,76.8,2
20130301|2012-09-20 02:30,20,76.85,76.89,76.85,76.89,3
20130301|2012-09-20 03:00,20,76.76,76.76,76.76,76.76,5
20130301|2012-09-20 03:30,20,76.77,76.84,76.77,76.84,4
20130301|2012-09-20 04:00,20,76.75,76.75,76.65,76.65,5
20130301|2012-09-20 04:30,20,76.5,76.74,76.44,76.74,13
20130301|2012-09-20 05:00,20,76.9,76.9,76.74,76.74,4
20130301|2012-09-20 05:30,20,76.73,76.81,76.72,76.72,10
20130301|2012-09-20 06:00,20,76.68,76.68,76.66,76.66,10
20130301|2012-09-20 07:00,20,76.76,76.76,76.66,76.66,4
20130301|2012-09-20 07:30,20,76.95,77,76.5,76.74,8
20130301|2012-09-20 08:00,20,76.69,76.87,76.69,76.82,10
20130301|2012-09-20 08:30,20,76.75,76.91,76.5,76.91,49
20130301|2012-09-20 09:00,20,76.87,76.99,76.77,76.77,56
20130301|2012-09-20 09:30,20,76.84,76.84,76.67,76.74,111
20130301|2012-09-20 10:00,20,76.72,76.74,76.53,76.71,84
20130301|2012-09-20 10:30,20,76.7,76.85,76.61,76.85,84
20130301|2012-09-20 11:00,20,76.8,76.86,76.74,76.79,41
20130301|2012-09-20 11:30,20,76.83,76.83,76.59,76.7,41
20130301|2012-09-20 12:00,20,76.72,76.72,75.93,76.36,155
20130301|2012-09-20 12:30,20,76.3,76.3,76.11,76.16,42
20130301|2012-09-20 13:00,20,76.15,76.2,75.89,76.03,85
20130301|2012-09-20 20:00,21,76.03,76.2,76.03,76.2,2
20130301|2012-09-20 20:30,21,76.2,76.2,76.2,76.2,1
20130301|2012-09-20 21:30,21,76.22,76.22,76.22,76.22,1
20130301|2012-09-20 22:00,21,76.28,76.28,76.22,76.22,4
20130301|2012-09-20 23:00,21,76.25,76.25,76.25,76.25,1
20130301|2012-09-21 03:00,21,76.25,76.25,76.25,76.25,1
20130301|2012-09-21 03:30,21,76.37,76.37,76.37,76.37,1
20130301|2012-09-21 04:00,21,76.32,76.36,76.32,76.36,3
20130301|2012-09-21 04:30,21,76.16,76.16,76.16,76.16,1
20130301|2012-09-21 07:00,21,76.24,76.31,76.24,76.31,8
20130301|2012-09-21 07:30,21,76.32,76.35,76.2,76.22,42
20130301|2012-09-21 08:00,21,76.18,76.3,76.18,76.23,12
20130301|2012-09-21 08:30,21,76.3,76.3,76.27,76.3,22
20130301|2012-09-21 09:00,21,76.23,76.23,75.91,75.91,36
20130301|2012-09-21 09:30,21,75.88,75.88,74.8,74.88,238
20130301|2012-09-21 10:00,21,74.86,74.98,74.86,74.9,76
20130301|2012-09-21 10:30,21,74.9,75.01,74.84,74.84,62
20130301|2012-09-21 11:00,21,74.82,74.82,74.23,74.35,315
20130301|2012-09-21 11:30,21,74.37,74.37,74.23,74.28,76
20130301|2012-09-21 12:00,21,74.32,74.42,74.3,74.3,35
20130301|2012-09-21 12:30,21,74.27,74.28,74.12,74.28,36
20130301|2012-09-21 13:00,21,74.28,74.42,74.15,74.31,34
20130301|2012-09-23 20:00,24,74.48,74.55,74.15,74.15,63
20130301|2012-09-23 21:00,24,74.2,74.29,74.16,74.16,12
20130301|2012-09-23 21:30,24,74.19,74.19,74.19,74.19,3
20130301|2012-09-23 22:00,24,74.11,74.11,74.11,74.11,1
20130301|2012-09-23 22:30,24,74.11,74.11,74.06,74.06,3
20130301|2012-09-24 00:00,24,74.11,74.11,74.11,74.11,4
20130301|2012-09-24 00:30,24,74.08,74.08,74.08,74.08,6
20130301|2012-09-24 01:00,24,74.11,74.2,74.05,74.06,68
20130301|2012-09-24 01:30,24,74.11,74.11,74,74,15
20130301|2012-09-24 02:00,24,74,74.03,74,74,9
20130301|2012-09-24 02:30,24,74.11,74.11,74.11,74.11,2
20130301|2012-09-24 03:00,24,74,74,74,74,26
20130301|2012-09-24 03:30,24,73.85,73.85,73.74,73.85,42
20130301|2012-09-24 04:00,24,73.74,73.74,73.74,73.74,1
20130301|2012-09-24 04:30,24,73.82,73.82,73.82,73.82,1
20130301|2012-09-24 05:00,24,73.82,73.84,73.82,73.84,9
20130301|2012-09-24 05:30,24,73.84,73.84,73.84,73.84,6
20130301|2012-09-24 06:00,24,73.79,73.79,73.79,73.79,56
20130301|2012-09-24 06:30,24,73.84,73.84,73.84,73.84,13
20130301|2012-09-24 07:00,24,73.84,73.84,73.81,73.84,8
20130301|2012-09-24 07:30,24,73.75,73.75,73.65,73.65,31
20130301|2012-09-24 08:00,24,73.67,74.03,73.67,73.96,26
20130301|2012-09-24 08:30,24,73.84,74.32,73.55,74,31
20130301|2012-09-24 09:00,24,73.86,74.1,73.86,73.99,44
20130301|2012-09-24 09:30,24,73.92,74.02,73.77,74,155
20130301|2012-09-24 10:00,24,73.86,73.86,73.52,73.65,211
20130301|2012-09-24 10:30,24,73.62,73.63,73.47,73.5,83
20130301|2012-09-24 11:00,24,73.49,73.62,73.45,73.62,37
20130301|2012-09-24 11:30,24,73.52,73.7,73.49,73.61,73
20130301|2012-09-24 12:00,24,73.61,73.73,73.6,73.62,69
20130301|2012-09-24 12:30,24,73.6,73.62,73.57,73.58,81
20130301|2012-09-24 13:00,24,73.55,73.99,73.49,73.99,37
20130301|2012-09-24 20:00,25,73.75,73.87,73.75,73.8,17
20130301|2012-09-24 20:30,25,73.77,73.77,73.75,73.75,28
20130301|2012-09-24 21:00,25,73.8,73.85,73.8,73.85,9
20130301|2012-09-24 23:00,25,73.87,73.87,73.8,73.8,4
20130301|2012-09-24 23:30,25,73.8,73.8,73.8,73.8,2
20130301|2012-09-25 00:30,25,73.83,73.85,73.78,73.78,11
20130301|2012-09-25 01:00,25,73.78,73.78,73.78,73.78,16
20130301|2012-09-25 01:30,25,73.78,73.78,73.78,73.78,2
20130301|2012-09-25 02:00,25,73.76,73.78,73.76,73.78,8
20130301|2012-09-25 02:30,25,73.8,73.8,73.8,73.8,14
20130301|2012-09-25 03:00,25,73.8,73.8,73.8,73.8,26
20130301|2012-09-25 04:00,25,73.78,73.78,73.72,73.72,16
20130301|2012-09-25 04:30,25,73.72,73.72,73.72,73.72,1
20130301|2012-09-25 05:00,25,73.57,73.57,73.53,73.57,34
20130301|2012-09-25 05:30,25,73.57,73.57,73.57,73.57,1
20130301|2012-09-25 06:00,25,73.51,73.51,73.51,73.51,20
20130301|2012-09-25 06:30,25,73.51,73.67,73.51,73.67,45
20130301|2012-09-25 07:00,25,73.67,73.67,73.52,73.55,48
20130301|2012-09-25 07:30,25,73.58,73.69,73.52,73.68,110
20130301|2012-09-25 08:00,25,73.72,73.72,73.58,73.58,2
20130301|2012-09-25 08:30,25,73.51,74.46,73.5,74.45,126
20130301|2012-09-25 09:00,25,74.35,74.36,74.2,74.29,53
20130301|2012-09-25 09:30,25,74.45,74.47,73.79,73.82,196
20130301|2012-09-25 10:00,25,73.76,73.86,73.61,73.62,53
20130301|2012-09-25 10:30,25,73.62,73.64,73.47,73.55,19
20130301|2012-09-25 11:00,25,73.48,73.54,73.37,73.54,122
20130301|2012-09-25 11:30,25,73.62,73.63,73.5,73.54,104
20130301|2012-09-25 12:00,25,73.5,73.56,73.42,73.44,81
20130301|2012-09-25 12:30,25,73.48,73.5,73.33,73.35,78
20130301|2012-09-25 13:00,25,73.32,73.32,73.19,73.22,491
20130301|2012-09-25 20:00,26,73.45,73.45,73.45,73.45,1
20130301|2012-09-25 21:30,26,73.43,73.43,73.43,73.43,1
20130301|2012-09-25 23:00,26,73.37,73.37,73.37,73.37,1
20130301|2012-09-25 23:30,26,73.37,73.37,73.37,73.37,2
20130301|2012-09-26 00:00,26,73.5,73.5,73.44,73.44,5
20130301|2012-09-26 00:30,26,73.42,73.42,73.42,73.42,2
20130301|2012-09-26 01:00,26,73.39,73.42,73.37,73.37,7
20130301|2012-09-26 01:30,26,73.37,73.37,73.37,73.37,44
20130301|2012-09-26 02:00,26,73.31,73.35,73.31,73.31,38
20130301|2012-09-26 02:30,26,73.31,73.31,73.31,73.31,14
20130301|2012-09-26 03:30,26,73.22,73.24,73.19,73.19,28
20130301|2012-09-26 04:00,26,73.19,73.19,73.18,73.19,7
20130301|2012-09-26 04:30,26,73.22,73.22,73.16,73.16,7
20130301|2012-09-26 05:00,26,73.14,73.22,73.14,73.15,14
20130301|2012-09-26 05:30,26,73.15,73.15,73.11,73.15,16
20130301|2012-09-26 06:30,26,73.12,73.12,73.07,73.07,66
20130301|2012-09-26 07:00,26,73.1,73.1,73.02,73.05,101
20130301|2012-09-26 07:30,26,73.1,73.11,72.95,72.95,128
20130301|2012-09-26 08:00,26,72.95,73.04,72.8,72.88,180
20130301|2012-09-26 08:30,26,72.86,72.87,72.74,72.74,93
20130301|2012-09-26 09:00,26,72.74,72.74,72.68,72.73,40
20130301|2012-09-26 09:30,26,72.66,72.66,72.17,72.37,480
20130301|2012-09-26 10:00,26,72.21,72.25,72.11,72.12,354
20130301|2012-09-26 10:30,26,72.12,72.25,72.11,72.13,195
20130301|2012-09-26 11:00,26,72.14,72.17,72.01,72.02,183
20130301|2012-09-26 11:30,26,72.01,72.48,72.01,72.22,267
20130301|2012-09-26 12:00,26,72.16,72.2,72.08,72.13,65
20130301|2012-09-26 12:30,26,72.15,72.15,71.99,72.14,104
20130301|2012-09-26 13:00,26,72.14,72.18,71.93,72.01,200
20130301|2012-09-26 20:00,27,72.39,72.39,72.29,72.39,6
20130301|2012-09-26 20:30,27,72.3,72.3,72.15,72.15,26
20130301|2012-09-26 21:00,27,72.21,72.21,72.21,72.21,3
20130301|2012-09-26 22:30,27,72.27,72.27,72.2,72.2,3
20130301|2012-09-26 23:00,27,72.18,72.22,72.17,72.22,4
20130301|2012-09-26 23:30,27,72.18,72.18,72.18,72.18,2
20130301|2012-09-27 00:00,27,72.18,72.18,72.18,72.18,4
20130301|2012-09-27 00:30,27,72.23,72.29,72.17,72.25,63
20130301|2012-09-27 01:00,27,72.22,72.26,72.22,72.25,29
20130301|2012-09-27 01:30,27,72.18,72.25,72.17,72.25,34
20130301|2012-09-27 02:00,27,72.17,72.17,72.1,72.11,50
20130301|2012-09-27 02:30,27,72.12,72.13,72.1,72.1,16
20130301|2012-09-27 03:00,27,72.1,72.21,72.1,72.18,79
20130301|2012-09-27 03:30,27,72.1,72.1,72.1,72.1,23
20130301|2012-09-27 04:00,27,72,72,72,72,4
20130301|2012-09-27 04:30,27,72,72,71.91,71.91,26
20130301|2012-09-27 05:30,27,71.94,71.94,71.94,71.94,3
20130301|2012-09-27 06:00,27,71.85,71.85,71.83,71.83,7
20130301|2012-09-27 06:30,27,71.88,71.98,71.88,71.98,24
20130301|2012-09-27 07:00,27,71.93,72.24,71.93,72.15,40
20130301|2012-09-27 07:30,27,72.21,72.25,72.11,72.17,8
20130301|2012-09-27 08:00,27,72.12,72.12,71.67,71.67,96
20130301|2012-09-27 08:30,27,71.73,71.73,71.5,71.57,100
20130301|2012-09-27 09:00,27,71.59,71.82,71.53,71.75,54
20130301|2012-09-27 09:30,27,71.6,71.71,71.52,71.58,127
20130301|2012-09-27 10:00,27,71.57,71.6,71.54,71.6,133
20130301|2012-09-27 10:30,27,71.6,71.63,71.56,71.63,35
20130301|2012-09-27 11:00,27,71.61,71.71,71.58,71.67,26
20130301|2012-09-27 11:30,27,71.65,71.93,71.65,71.87,76
20130301|2012-09-27 12:00,27,71.91,72.1,71.81,72.05,78
20130301|2012-09-27 12:30,27,72.07,72.42,72.07,72.3,37
20130301|2012-09-27 13:00,27,72.29,72.56,72.1,72.1,271
20130301|2012-09-27 20:00,28,72.5,72.5,72.3,72.3,30
20130301|2012-09-27 20:30,28,72.25,72.28,72.02,72.02,49
20130301|2012-09-27 21:00,28,72.15,72.39,72.15,72.39,7
20130301|2012-09-27 21:30,28,72.4,72.4,72.4,72.4,1
20130301|2012-09-27 22:30,28,72.69,72.69,72.69,72.69,1
20130301|2012-09-28 00:30,28,72.7,72.7,72.7,72.7,4
20130301|2012-09-28 01:00,28,72.8,72.82,72.71,72.71,15
20130301|2012-09-28 01:30,28,72.8,72.8,72.8,72.8,22
20130301|2012-09-28 02:00,28,72.8,72.8,72.8,72.8,19
20130301|2012-09-28 02:30,28,72.72,72.72,72.72,72.72,2
20130301|2012-09-28 03:00,28,72.71,72.71,72.7,72.7,15
20130301|2012-09-28 03:30,28,72.63,72.63,72.63,72.63,6
20130301|2012-09-28 04:00,28,72.61,72.61,72.61,72.61,7
20130301|2012-09-28 04:30,28,72.64,72.74,72.62,72.65,32
20130301|2012-09-28 05:00,28,72.6,72.6,72.56,72.56,5
20130301|2012-09-28 05:30,28,72.52,72.52,72.38,72.38,15
20130301|2012-09-28 06:00,28,72.21,72.33,72.2,72.33,23
20130301|2012-09-28 07:00,28,72.47,72.47,72.26,72.28,6
20130301|2012-09-28 07:30,28,72.44,72.87,72.44,72.75,115
20130301|2012-09-28 08:00,28,72.78,73.04,72.72,72.95,39
20130301|2012-09-28 08:30,28,72.73,72.73,72.35,72.42,52
20130301|2012-09-28 09:00,28,72.55,72.55,72.16,72.16,48
20130301|2012-09-28 09:30,28,72.3,72.32,71.89,72.14,121
20130301|2012-09-28 10:00,28,72.17,72.2,71.82,71.82,48
20130301|2012-09-28 10:30,28,71.84,72.08,71.8,71.96,24
20130301|2012-09-28 11:00,28,71.96,72.37,71.94,72.35,47
20130301|2012-09-28 11:30,28,72.35,72.35,72.16,72.18,26
20130301|2012-09-28 12:00,28,72.2,72.25,72.11,72.11,18
20130301|2012-09-28 12:30,28,72.15,72.28,72.09,72.2,34
20130301|2012-09-28 13:00,28,72.13,72.13,71.63,71.89,465
20130301|2012-09-30 20:00,1,71.81,71.81,71.6,71.6,14
20130301|2012-09-30 20:30,1,71.6,71.6,71.6,71.6,5
20130301|2012-09-30 21:30,1,71.61,71.61,71.59,71.59,2
20130301|2012-09-30 22:00,1,71.57,71.57,71.5,71.5,19
20130301|2012-09-30 22:30,1,71.5,71.5,71.49,71.49,16
20130301|2012-10-01 00:00,1,71.49,71.49,71.49,71.49,2
20130301|2012-10-01 00:30,1,71.49,71.49,71.49,71.49,28
20130301|2012-10-01 01:00,1,71.48,71.48,71.47,71.47,5
20130301|2012-10-01 01:30,1,71.47,71.47,71.47,71.47,1
20130301|2012-10-01 02:00,1,71.46,71.47,71.41,71.42,48
20130301|2012-10-01 02:30,1,71.47,71.49,71.47,71.49,7
20130301|2012-10-01 03:00,1,71.53,71.63,71.53,71.63,24
20130301|2012-10-01 03:30,1,71.65,71.81,71.65,71.69,16
20130301|2012-10-01 04:00,1,71.67,71.95,71.67,71.8,14
20130301|2012-10-01 04:30,1,71.7,71.89,71.7,71.81,8
20130301|2012-10-01 05:00,1,71.97,72.12,71.95,72.12,6
20130301|2012-10-01 06:00,1,71.93,71.97,71.93,71.93,27
20130301|2012-10-01 06:30,1,71.9,71.9,71.8,71.8,7
20130301|2012-10-01 07:00,1,71.87,71.88,71.78,71.87,8
20130301|2012-10-01 07:30,1,71.98,72.09,71.98,72.09,28
20130301|2012-10-01 08:00,1,72.15,72.32,72.15,72.16,19
20130301|2012-10-01 08:30,1,72.05,72.05,71.8,71.96,12
20130301|2012-10-01 09:00,1,71.94,72.05,71.59,71.62,69
20130301|2012-10-01 09:30,1,71.56,71.57,71.34,71.34,238
20130301|2012-10-01 10:00,1,71.33,71.38,71.29,71.32,198
20130301|2012-10-01 10:30,1,71.35,71.5,71.28,71.41,129
20130301|2012-10-01 11:00,1,71.4,71.43,71.35,71.4,21
20130301|2012-10-01 11:30,1,71.42,71.81,71.42,71.62,50
20130301|2012-10-01 12:00,1,71.49,71.5,71.35,71.39,17
20130301|2012-10-01 12:30,1,71.39,71.83,71.3,71.71,67
20130301|2012-10-01 13:00,1,71.8,72.29,71.8,71.94,213
20130301|2012-10-01 20:00,2,72.25,72.25,72.2,72.2,13
20130301|2012-10-01 20:30,2,72.14,72.14,72.1,72.1,2
20130301|2012-10-01 21:00,2,72.1,72.1,72.1,72.1,4
20130301|2012-10-01 21:30,2,72.1,72.1,72,72,7
20130301|2012-10-01 22:30,2,72,72,72,72,8
20130301|2012-10-01 23:00,2,71.93,71.93,71.93,71.93,1
20130301|2012-10-02 01:00,2,71.93,71.93,71.9,71.9,19
20130301|2012-10-02 01:30,2,71.9,71.9,71.89,71.9,6
20130301|2012-10-02 02:00,2,71.87,71.87,71.87,71.87,14
20130301|2012-10-02 03:00,2,71.87,71.9,71.78,71.9,42
20130301|2012-10-02 03:30,2,71.85,71.87,71.76,71.81,44
20130301|2012-10-02 04:00,2,71.81,71.81,71.81,71.81,5
20130301|2012-10-02 04:30,2,71.81,71.85,71.79,71.85,14
20130301|2012-10-02 05:00,2,71.81,71.81,71.81,71.81,2
20130301|2012-10-02 05:30,2,71.81,71.82,71.8,71.82,86
20130301|2012-10-02 06:00,2,71.84,71.84,71.81,71.84,16
20130301|2012-10-02 06:30,2,71.81,71.91,71.81,71.85,140
20130301|2012-10-02 07:00,2,72.03,72.1,71.96,71.96,23
20130301|2012-10-02 07:30,2,71.99,72,71.99,71.99,3
20130301|2012-10-02 08:00,2,71.99,71.99,71.81,71.9,21
20130301|2012-10-02 08:30,2,71.86,71.91,71.74,71.79,111
20130301|2012-10-02 09:00,2,71.83,71.99,71.75,71.99,64
20130301|2012-10-02 09:30,2,71.97,72.03,71.77,71.85,228
20130301|2012-10-02 10:00,2,71.87,71.91,71.78,71.82,135
20130301|2012-10-02 10:30,2,71.88,71.9,71.78,71.9,76
20130301|2012-10-02 11:00,2,71.86,72.01,71.86,71.97,68
20130301|2012-10-02 11:30,2,71.96,72.2,71.95,72.2,59
20130301|2012-10-02 12:00,2,72.18,72.45,72.13,72.39,117
20130301|2012-10-02 12:30,2,72.45,72.55,72.43,72.48,65
20130301|2012-10-02 13:00,2,72.58,72.76,72.5,72.6,172
20130301|2012-10-02 20:00,3,72.69,72.69,72.65,72.65,13
20130301|2012-10-02 21:30,3,72.66,72.66,72.66,72.66,1
20130301|2012-10-02 22:00,3,72.64,72.64,72.63,72.63,2
20130301|2012-10-03 00:00,3,72.72,72.72,72.72,72.72,11
20130301|2012-10-03 00:30,3,72.55,72.55,72.55,72.55,1
20130301|2012-10-03 01:30,3,72.59,72.59,72.59,72.59,5
20130301|2012-10-03 02:00,3,72.6,72.6,72.6,72.6,1
20130301|2012-10-03 02:30,3,72.62,72.62,72.53,72.53,43
20130301|2012-10-03 03:00,3,72.6,72.7,72.6,72.7,4
20130301|2012-10-03 06:00,3,72.78,72.78,72.78,72.78,1
20130301|2012-10-03 06:30,3,72.84,72.84,72.84,72.84,2
20130301|2012-10-03 07:00,3,72.75,72.75,72.24,72.3,64
20130301|2012-10-03 07:30,3,72.16,72.36,72.15,72.34,13
20130301|2012-10-03 08:00,3,72.35,72.35,72.2,72.26,18
20130301|2012-10-03 08:30,3,72.25,72.26,72.04,72.04,77
20130301|2012-10-03 09:00,3,72.12,72.18,72.12,72.13,33
20130301|2012-10-03 09:30,3,72.17,72.17,71.88,71.88,158
20130301|2012-10-03 10:00,3,71.9,71.92,71.66,71.7,157
20130301|2012-10-03 10:30,3,71.69,72.18,71.68,72.17,118
20130301|2012-10-03 11:00,3,72.1,72.26,72.04,72.26,41
20130301|2012-10-03 11:30,3,72.32,72.5,72.32,72.44,50
20130301|2012-10-03 12:00,3,72.44,72.44,72.37,72.38,11
20130301|2012-10-03 12:30,3,72.35,72.64,72.13,72.64,77
20130301|2012-10-03 13:00,3,72.65,73.02,72.44,72.44,396
20130301|2012-10-03 20:30,4,72.62,72.62,72.62,72.62,2
20130301|2012-10-03 22:00,4,72.64,72.64,72.64,72.64,4
20130301|2012-10-04 03:00,4,72.8,72.8,72.8,72.8,3
20130301|2012-10-04 04:00,4,72.72,72.72,72.72,72.72,3
20130301|2012-10-04 05:00,4,72.9,72.9,72.9,72.9,2
20130301|2012-10-04 06:00,4,72.88,72.88,72.88,72.88,6
20130301|2012-10-04 06:30,4,72.88,72.88,72.88,72.88,12
20130301|2012-10-04 07:30,4,72.85,73.08,72.64,72.64,108
20130301|2012-10-04 08:00,4,72.82,73.16,72.82,73.16,81
20130301|2012-10-04 08:30,4,73.19,73.26,73.13,73.21,83
20130301|2012-10-04 09:00,4,73.22,73.32,73.2,73.31,137
20130301|2012-10-04 09:30,4,73.3,73.51,73.04,73.32,391
20130301|2012-10-04 10:00,4,73.33,73.44,73.25,73.39,138
20130301|2012-10-04 10:30,4,73.38,73.42,73.14,73.36,318
20130301|2012-10-04 11:00,4,73.34,73.51,73.34,73.38,359
20130301|2012-10-04 11:30,4,73.42,73.43,73.38,73.43,105
20130301|2012-10-04 12:00,4,73.45,73.58,73.45,73.58,224
20130301|2012-10-04 12:30,4,73.5,73.5,73.32,73.36,18
20130301|2012-10-04 13:00,4,73.37,73.39,72.92,73.02,247
20130301|2012-10-04 20:00,5,72.91,72.91,72.8,72.81,15
20130301|2012-10-04 23:30,5,72.9,72.9,72.9,72.9,2
20130301|2012-10-05 00:00,5,72.9,72.9,72.9,72.9,5
20130301|2012-10-05 00:30,5,72.9,72.9,72.9,72.9,1
20130301|2012-10-05 02:30,5,72.74,72.74,72.73,72.74,10
20130301|2012-10-05 03:00,5,72.74,72.74,72.67,72.68,17
20130301|2012-10-05 03:30,5,72.68,72.68,72.55,72.56,31
20130301|2012-10-05 04:00,5,72.5,72.5,72.35,72.35,33
20130301|2012-10-05 04:30,5,72.39,72.39,72.39,72.39,4
20130301|2012-10-05 05:00,5,72.35,72.35,72.35,72.35,19
20130301|2012-10-05 05:30,5,72.35,72.38,72.35,72.38,16
20130301|2012-10-05 06:00,5,72.34,72.46,72.34,72.43,47
20130301|2012-10-05 06:30,5,72.34,72.34,72.18,72.18,11
20130301|2012-10-05 07:00,5,72.18,72.38,72.18,72.33,64
20130301|2012-10-05 07:30,5,72.27,72.34,72.24,72.24,123
20130301|2012-10-05 08:00,5,72.18,72.33,72.16,72.29,48
20130301|2012-10-05 08:30,5,72.2,72.2,72.11,72.18,119
20130301|2012-10-05 09:00,5,72.19,72.19,72.17,72.18,34
20130301|2012-10-05 09:30,5,72.11,72.4,71.95,72.4,87
20130301|2012-10-05 10:00,5,72.47,72.48,72.26,72.34,12
20130301|2012-10-05 10:30,5,72.2,72.38,72.2,72.31,10
20130301|2012-10-05 11:00,5,72.36,72.45,72.31,72.45,51
20130301|2012-10-05 11:30,5,72.45,72.54,72.18,72.38,115
20130301|2012-10-05 12:00,5,72.23,72.35,72.23,72.25,12
20130301|2012-10-05 12:30,5,72.29,72.61,72.29,72.5,156
20130301|2012-10-05 13:00,5,72.6,72.6,72.18,72.34,203
20130301|2012-10-07 20:00,8,72.6,72.65,72.6,72.65,2
20130301|2012-10-07 22:00,8,72.31,72.31,72.31,72.31,2
20130301|2012-10-07 22:30,8,72.31,72.31,72.3,72.3,5
20130301|2012-10-08 00:00,8,72.54,72.54,72.54,72.54,1
20130301|2012-10-08 00:30,8,72.54,72.54,72.54,72.54,5
20130301|2012-10-08 01:00,8,72.39,72.39,72.39,72.39,1
20130301|2012-10-08 01:30,8,72.54,72.54,72.54,72.54,1
20130301|2012-10-08 02:00,8,72.54,72.54,72.51,72.51,3
20130301|2012-10-08 03:30,8,72.59,72.59,72.59,72.59,1
20130301|2012-10-08 04:30,8,72.45,72.48,72.45,72.48,2
20130301|2012-10-08 05:00,8,72.49,72.49,72.32,72.32,4
20130301|2012-10-08 05:30,8,72.33,72.49,72.27,72.28,45
20130301|2012-10-08 06:00,8,72.65,72.65,72.4,72.46,35
20130301|2012-10-08 06:30,8,72.44,72.45,72.33,72.38,42
20130301|2012-10-08 07:00,8,72.34,72.45,72,72.45,42
20130301|2012-10-08 07:30,8,72.35,72.4,72.2,72.26,9
20130301|2012-10-08 08:00,8,72.26,72.57,72.24,72.57,35
20130301|2012-10-08 08:30,8,72.5,72.66,72.48,72.62,34
20130301|2012-10-08 09:00,8,72.57,72.61,72.41,72.52,54
20130301|2012-10-08 09:30,8,72.45,72.56,72.13,72.38,195
20130301|2012-10-08 10:00,8,72.35,72.45,72.25,72.45,57
20130301|2012-10-08 10:30,8,72.48,72.49,72.34,72.46,42
20130301|2012-10-08 11:00,8,72.34,72.42,72.28,72.35,31
20130301|2012-10-08 11:30,8,72.36,72.41,72.32,72.41,29
20130301|2012-10-08 12:00,8,72.35,72.37,72.28,72.33,29
20130301|2012-10-08 12:30,8,72.42,72.48,72.37,72.48,46
20130301|2012-10-08 13:00,8,72.48,72.69,72.25,72.29,189
20130301|2012-10-08 20:00,9,72.5,72.72,72.5,72.72,5
20130301|2012-10-08 20:30,9,72.67,72.7,72.67,72.7,2
20130301|2012-10-08 22:30,9,72.72,72.72,72.7,72.7,4
20130301|2012-10-08 23:00,9,72.7,72.7,72.7,72.7,1
20130301|2012-10-09 00:00,9,72.7,72.7,72.7,72.7,5
20130301|2012-10-09 00:30,9,72.7,72.7,72.67,72.67,18
20130301|2012-10-09 01:00,9,72.68,72.68,72.68,72.68,3
20130301|2012-10-09 01:30,9,72.83,72.83,72.83,72.83,2
20130301|2012-10-09 03:00,9,72.85,72.85,72.85,72.85,4
20130301|2012-10-09 03:30,9,72.85,72.87,72.78,72.87,18
20130301|2012-10-09 04:00,9,72.86,72.86,72.86,72.86,18
20130301|2012-10-09 04:30,9,73,73,73,73,1
20130301|2012-10-09 06:00,9,73.22,73.33,73.18,73.33,8
20130301|2012-10-09 06:30,9,73.29,73.29,73.16,73.16,30
20130301|2012-10-09 07:00,9,73.14,73.25,73.14,73.18,41
20130301|2012-10-09 07:30,9,73.17,73.29,73.17,73.27,62
20130301|2012-10-09 08:00,9,73.2,73.2,73,73,25
20130301|2012-10-09 08:30,9,72.99,73.26,72.99,73.17,103
20130301|2012-10-09 09:00,9,73.25,73.26,73.18,73.26,44
20130301|2012-10-09 09:30,9,73.22,73.23,73.03,73.1,113
20130301|2012-10-09 10:00,9,72.95,72.95,72.24,72.24,82
20130301|2012-10-09 10:30,9,72.24,72.64,72.24,72.6,68
20130301|2012-10-09 11:00,9,72.62,72.69,72.53,72.63,23
20130301|2012-10-09 11:30,9,72.62,72.74,72.56,72.67,36
20130301|2012-10-09 12:00,9,72.65,72.9,72.65,72.67,99
20130301|2012-10-09 12:30,9,72.74,73.05,72.74,72.87,32
20130301|2012-10-09 13:00,9,72.82,72.85,72.65,72.76,102
20130301|2012-10-09 20:00,10,72.74,72.74,72.74,72.74,1
20130301|2012-10-09 22:00,10,72.8,72.8,72.8,72.8,1
20130301|2012-10-09 23:30,10,72.73,72.81,72.73,72.81,6
20130301|2012-10-10 01:30,10,72.79,72.79,72.78,72.78,7
20130301|2012-10-10 02:00,10,72.79,72.79,72.79,72.79,7
20130301|2012-10-10 03:00,10,72.79,72.79,72.71,72.71,2
20130301|2012-10-10 03:30,10,72.64,72.69,72.63,72.69,8
20130301|2012-10-10 04:30,10,72.63,72.71,72.63,72.71,4
20130301|2012-10-10 05:00,10,72.71,72.74,72.71,72.74,13
20130301|2012-10-10 05:30,10,72.8,72.83,72.75,72.75,19
20130301|2012-10-10 06:00,10,72.75,72.75,72.62,72.7,12
20130301|2012-10-10 06:30,10,72.75,72.75,72.75,72.75,2
20130301|2012-10-10 07:30,10,72.76,72.77,72.7,72.7,12
20130301|2012-10-10 08:00,10,72.7,72.7,72.7,72.7,2
20130301|2012-10-10 08:30,10,72.73,72.73,72.56,72.72,81
20130301|2012-10-10 09:00,10,72.69,73.14,72.68,73.11,159
20130301|2012-10-10 09:30,10,73.09,73.18,72.86,73.16,288
20130301|2012-10-10 10:00,10,73.12,73.12,72.97,72.99,114
20130301|2012-10-10 10:30,10,72.96,72.98,72.7,72.85,272
20130301|2012-10-10 11:00,10,72.85,72.85,72.6,72.65,80
20130301|2012-10-10 11:30,10,72.63,72.77,72.58,72.68,52
20130301|2012-10-10 12:00,10,72.69,72.86,72.69,72.8,151
20130301|2012-10-10 12:30,10,72.8,72.99,72.8,72.89,60
20130301|2012-10-10 13:00,10,72.9,73.07,72.83,72.85,372
20130301|2012-10-10 20:00,11,72.75,72.75,72.75,72.75,13
20130301|2012-10-10 20:30,11,72.68,72.68,72.6,72.6,4
20130301|2012-10-10 21:00,11,72.63,72.65,72.52,72.52,4
20130301|2012-10-10 21:30,11,72.46,72.46,72.46,72.46,3
20130301|2012-10-11 00:30,11,72.38,72.38,72.38,72.38,2
20130301|2012-10-11 01:00,11,72.25,72.25,72.22,72.22,9
20130301|2012-10-11 02:00,11,72.21,72.22,72.21,72.22,3
20130301|2012-10-11 02:30,11,72.17,72.17,72.17,72.17,2
20130301|2012-10-11 03:00,11,72.14,72.14,72.1,72.1,5
20130301|2012-10-11 03:30,11,72.12,72.18,72.12,72.12,16
20130301|2012-10-11 04:00,11,72.21,72.23,72.21,72.23,6
20130301|2012-10-11 06:00,11,72.33,72.4,72.33,72.4,11
20130301|2012-10-11 06:30,11,72.37,72.4,72.37,72.4,21
20130301|2012-10-11 07:00,11,72.38,72.38,72.12,72.12,104
20130301|2012-10-11 07:30,11,72.1,72.1,71.26,71.88,538
20130301|2012-10-11 08:00,11,71.91,71.91,71.6,71.7,250
20130301|2012-10-11 08:30,11,71.71,71.91,71.68,71.91,33
20130301|2012-10-11 09:00,11,71.89,72.03,71.7,71.7,130
20130301|2012-10-11 09:30,11,71.68,71.91,71.45,71.74,576
20130301|2012-10-11 10:00,11,71.76,71.81,71.69,71.78,73
20130301|2012-10-11 10:30,11,71.75,71.75,71.67,71.7,100
20130301|2012-10-11 11:00,11,71.71,71.81,71.71,71.73,57
20130301|2012-10-11 11:30,11,71.78,71.78,71.7,71.75,70
20130301|2012-10-11 12:00,11,71.71,71.74,71.6,71.65,89
20130301|2012-10-11 12:30,11,71.63,71.66,71.5,71.5,34
20130301|2012-10-11 13:00,11,71.46,71.73,71.3,71.73,357
20130301|2012-10-11 20:00,12,71.5,71.78,71.49,71.73,71
20130301|2012-10-11 20:30,12,71.78,71.84,71.71,71.71,49
20130301|2012-10-11 21:30,12,71.82,71.82,71.82,71.82,2
20130301|2012-10-11 22:00,12,71.73,71.73,71.72,71.72,9
20130301|2012-10-11 22:30,12,71.73,71.73,71.73,71.73,3
20130301|2012-10-11 23:00,12,71.73,71.73,71.68,71.68,12
20130301|2012-10-12 00:00,12,71.71,71.8,71.71,71.8,10
20130301|2012-10-12 01:30,12,71.84,71.9,71.84,71.9,4
20130301|2012-10-12 02:00,12,71.85,71.91,71.85,71.9,21
20130301|2012-10-12 02:30,12,71.87,71.89,71.87,71.89,12
20130301|2012-10-12 03:00,12,71.78,71.82,71.78,71.82,13
20130301|2012-10-12 03:30,12,71.87,71.89,71.87,71.89,2
20130301|2012-10-12 04:00,12,71.85,71.85,71.85,71.85,17
20130301|2012-10-12 04:30,12,71.74,71.74,71.7,71.7,7
20130301|2012-10-12 05:30,12,71.73,71.73,71.65,71.65,34
20130301|2012-10-12 06:00,12,71.6,71.6,71.6,71.6,4
20130301|2012-10-12 06:30,12,71.6,71.6,71.6,71.6,5
20130301|2012-10-12 07:00,12,71.67,71.67,71.67,71.67,2
20130301|2012-10-12 07:30,12,71.7,71.7,71.48,71.6,127
20130301|2012-10-12 08:00,12,71.6,71.74,71.58,71.74,18
20130301|2012-10-12 08:30,12,71.64,71.77,71.58,71.77,19
20130301|2012-10-12 09:00,12,71.63,71.65,71.63,71.65,2
20130301|2012-10-12 09:30,12,71.69,71.81,71.4,71.8,153
20130301|2012-10-12 10:00,12,71.69,71.72,71.64,71.65,39
20130301|2012-10-12 10:30,12,71.65,71.65,71.52,71.52,59
20130301|2012-10-12 11:00,12,71.51,71.53,71.36,71.5,66
20130301|2012-10-12 11:30,12,71.46,71.48,71.4,71.48,20
20130301|2012-10-12 12:00,12,71.4,71.4,71.33,71.33,33
20130301|2012-10-12 12:30,12,71.52,71.55,71.43,71.47,41
20130301|2012-10-12 13:00,12,71.46,72.01,71.45,72,268
20130301|2012-10-14 20:00,15,71.95,71.98,71.88,71.88,16
20130301|2012-10-14 20:30,15,71.98,71.98,71.98,71.98,1
20130301|2012-10-14 21:00,15,71.85,71.85,71.85,71.85,1
20130301|2012-10-14 22:00,15,71.76,71.76,71.76,71.76,1
20130301|2012-10-15 01:00,15,71.88,71.88,71.88,71.88,6
20130301|2012-10-15 01:30,15,71.96,72,71.9,72,7
20130301|2012-10-15 02:00,15,72.01,72.03,71.95,71.95,8
20130301|2012-10-15 04:00,15,71.91,71.91,71.9,71.9,10
20130301|2012-10-15 04:30,15,71.95,71.99,71.95,71.99,3
20130301|2012-10-15 06:30,15,71.99,71.99,71.99,71.99,1
20130301|2012-10-15 07:00,15,71.95,72.02,71.95,72.02,4
20130301|2012-10-15 07:30,15,71.95,72.1,71.95,72.1,34
20130301|2012-10-15 08:00,15,72.1,72.29,72.09,72.14,99
20130301|2012-10-15 08:30,15,72.14,72.15,71.94,72.07,76
20130301|2012-10-15 09:00,15,72.16,72.3,71.83,72.02,136
20130301|2012-10-15 09:30,15,71.94,72.11,71.74,71.97,191
20130301|2012-10-15 10:00,15,71.95,72.03,71.9,71.94,91
20130301|2012-10-15 10:30,15,71.92,71.94,71.75,71.77,49
20130301|2012-10-15 11:00,15,71.77,71.96,71.77,71.96,22
20130301|2012-10-15 11:30,15,71.95,71.98,71.92,71.94,26
20130301|2012-10-15 12:00,15,71.94,72.17,71.93,72.17,70
20130301|2012-10-15 12:30,15,72.11,72.11,71.95,72.06,42
20130301|2012-10-15 13:00,15,72.05,73,72.05,72.98,443
20130301|2012-10-15 20:00,16,72.9,72.94,72.73,72.73,17
20130301|2012-10-15 20:30,16,72.7,72.7,72.7,72.7,1
20130301|2012-10-15 21:00,16,72.66,72.66,72.66,72.66,2
20130301|2012-10-15 21:30,16,72.74,72.76,72.74,72.76,9
20130301|2012-10-15 22:30,16,72.71,72.71,72.71,72.71,3
20130301|2012-10-15 23:00,16,72.71,72.75,72.71,72.71,8
20130301|2012-10-15 23:30,16,72.71,72.71,72.71,72.71,2
20130301|2012-10-16 00:00,16,72.95,72.95,72.92,72.92,19
20130301|2012-10-16 00:30,16,72.95,72.97,72.94,72.94,8
20130301|2012-10-16 01:00,16,72.92,73,72.92,72.92,23
20130301|2012-10-16 01:30,16,73,73.52,73,73.52,158
20130301|2012-10-16 02:00,16,73.52,73.61,73.52,73.57,36
20130301|2012-10-16 02:30,16,73.56,73.56,73.42,73.45,33
20130301|2012-10-16 03:00,16,73.45,73.67,73.41,73.67,46
20130301|2012-10-16 03:30,16,73.67,73.68,73.61,73.62,18
20130301|2012-10-16 04:00,16,73.59,73.59,73.53,73.53,9
20130301|2012-10-16 04:30,16,73.55,73.58,73.46,73.46,12
20130301|2012-10-16 05:00,16,73.45,73.45,73.33,73.33,24
20130301|2012-10-16 05:30,16,73.4,73.4,73.35,73.39,14
20130301|2012-10-16 06:00,16,73.5,73.5,73.45,73.5,11
20130301|2012-10-16 06:30,16,73.6,74.03,73.6,74,250
20130301|2012-10-16 07:00,16,74.06,74.59,74.05,74.55,496
20130301|2012-10-16 07:30,16,74.6,74.65,74,74,125
20130301|2012-10-16 08:00,16,74.1,74.6,74.1,74.27,465
20130301|2012-10-16 08:30,16,74.31,74.31,74.02,74.03,305
20130301|2012-10-16 09:00,16,74.02,74.14,73.92,74.14,149
20130301|2012-10-16 09:30,16,74.14,74.5,74.14,74.5,527
20130301|2012-10-16 10:00,16,74.58,74.77,74.52,74.74,618
20130301|2012-10-16 10:30,16,74.74,74.85,74.65,74.71,236
20130301|2012-10-16 11:00,16,74.71,74.75,74.53,74.71,201
20130301|2012-10-16 11:30,16,74.74,74.83,74.69,74.71,110
20130301|2012-10-16 12:00,16,74.72,74.85,74.72,74.72,79
20130301|2012-10-16 12:30,16,74.79,74.79,74.63,74.71,242
20130301|2012-10-16 13:00,16,74.75,74.76,74.33,74.41,455
20130301|2012-10-16 20:00,17,74.5,74.5,74.14,74.19,34
20130301|2012-10-16 20:30,17,74.25,74.59,74.25,74.4,66
20130301|2012-10-16 21:00,17,74.37,74.37,74.33,74.34,5
20130301|2012-10-16 21:30,17,74.3,74.34,74.3,74.34,5
20130301|2012-10-16 22:00,17,74.34,74.34,74.34,74.34,1
20130301|2012-10-16 23:00,17,74.5,74.5,74.5,74.5,15
20130301|2012-10-16 23:30,17,74.57,74.57,74.57,74.57,1
20130301|2012-10-17 00:00,17,74.5,74.5,74.5,74.5,14
20130301|2012-10-17 00:30,17,74.6,74.6,74.6,74.6,2
20130301|2012-10-17 01:00,17,74.6,74.65,74.6,74.65,14
20130301|2012-10-17 01:30,17,74.7,74.75,74.7,74.75,38
20130301|2012-10-17 02:00,17,74.8,74.8,74.8,74.8,18
20130301|2012-10-17 02:30,17,74.8,74.8,74.78,74.78,27
20130301|2012-10-17 03:00,17,74.7,74.73,74.47,74.51,237
20130301|2012-10-17 03:30,17,74.51,74.53,74.4,74.53,64
20130301|2012-10-17 04:00,17,74.58,74.62,74.4,74.4,49
20130301|2012-10-17 04:30,17,74.4,74.6,74.3,74.57,134
20130301|2012-10-17 05:00,17,74.6,74.6,74.53,74.58,31
20130301|2012-10-17 05:30,17,74.58,74.64,74.58,74.64,42
20130301|2012-10-17 06:00,17,74.64,74.65,74.18,74.2,60
20130301|2012-10-17 06:30,17,74.28,74.3,74.26,74.3,4
20130301|2012-10-17 07:00,17,74.3,74.58,74.3,74.55,51
20130301|2012-10-17 07:30,17,74.55,74.68,74.53,74.55,114
20130301|2012-10-17 08:00,17,74.58,74.64,74.48,74.56,278
20130301|2012-10-17 08:30,17,74.59,74.59,74.4,74.47,110
20130301|2012-10-17 09:00,17,74.47,74.63,74.43,74.6,88
20130301|2012-10-17 09:30,17,74.62,75.45,74.61,75.3,1307
20130301|2012-10-17 10:00,17,75.3,76.25,75.24,76.07,1817
20130301|2012-10-17 10:30,17,76.08,76.39,75.87,75.91,533
20130301|2012-10-17 11:00,17,75.89,75.89,75.63,75.86,496
20130301|2012-10-17 11:30,17,75.83,75.92,75.7,75.81,371
20130301|2012-10-17 12:00,17,75.82,75.9,75.76,75.88,225
20130301|2012-10-17 12:30,17,75.87,76.05,75.84,75.85,965
20130301|2012-10-17 13:00,17,75.88,75.91,75.61,75.78,1237
20130301|2012-10-17 20:00,18,75.84,75.84,75.41,75.84,214
20130301|2012-10-17 20:30,18,75.86,75.89,75.75,75.75,50
20130301|2012-10-17 21:00,18,75.75,75.85,75.75,75.79,34
20130301|2012-10-17 21:30,18,75.75,75.75,75.49,75.5,33
20130301|2012-10-17 22:00,18,75.66,75.85,75.65,75.85,18
20130301|2012-10-17 22:30,18,75.84,76,75.84,76,110
20130301|2012-10-17 23:00,18,76,76.1,76,76,29
20130301|2012-10-17 23:30,18,76,76,75.99,76,39
20130301|2012-10-18 00:00,18,76,76,76,76,39
20130301|2012-10-18 00:30,18,76,76.03,76,76.03,21
20130301|2012-10-18 01:00,18,76.02,76.05,76.02,76.05,57
20130301|2012-10-18 01:30,18,76.1,76.15,76.1,76.15,87
20130301|2012-10-18 02:00,18,76.15,76.18,76.01,76.01,57
20130301|2012-10-18 02:30,18,76,76,75.99,76,29
20130301|2012-10-18 03:00,18,76,76,75.94,75.94,19
20130301|2012-10-18 03:30,18,75.98,75.98,75.93,75.94,21
20130301|2012-10-18 04:00,18,75.92,75.98,75.92,75.92,32
20130301|2012-10-18 04:30,18,75.95,76,75.8,75.83,136
20130301|2012-10-18 05:00,18,75.87,75.93,75.83,75.83,19
20130301|2012-10-18 05:30,18,75.84,75.89,75.82,75.83,183
20130301|2012-10-18 06:00,18,75.85,75.89,75.85,75.89,53
20130301|2012-10-18 06:30,18,75.88,75.95,75.87,75.9,85
20130301|2012-10-18 07:00,18,75.9,76.09,75.82,75.98,617
20130301|2012-10-18 07:30,18,75.93,76.2,75.42,75.57,396
20130301|2012-10-18 08:00,18,75.52,75.87,74.97,75,439
20130301|2012-10-18 08:30,18,75.07,75.2,73.46,74.1,900
20130301|2012-10-18 09:00,18,74.1,74.55,73.65,74,657
20130301|2012-10-18 09:30,18,73.95,74.95,73.87,74.79,605
20130301|2012-10-18 10:00,18,74.8,75.25,74.8,75.04,272
20130301|2012-10-18 10:30,18,75.05,75.47,75.04,75.34,226
20130301|2012-10-18 11:00,18,75.24,75.24,74.75,74.93,70
20130301|2012-10-18 11:30,18,74.97,75.1,74.44,74.5,144
20130301|2012-10-18 12:00,18,74.59,74.88,74.59,74.84,48
20130301|2012-10-18 12:30,18,74.83,74.89,74.53,74.85,173
20130301|2012-10-18 13:00,18,74.85,75.47,74.79,75.2,684
20130301|2012-10-18 20:00,19,75.2,75.24,74.75,74.75,81
20130301|2012-10-18 20:30,19,74.75,74.78,74.5,74.5,24
20130301|2012-10-18 21:00,19,74.54,74.66,74.51,74.66,36
20130301|2012-10-18 21:30,19,74.51,74.6,74.5,74.5,29
20130301|2012-10-18 22:00,19,74.56,74.58,74.49,74.56,20
20130301|2012-10-18 22:30,19,74.51,74.51,74.49,74.51,4
20130301|2012-10-18 23:00,19,74.5,74.53,74.48,74.53,13
20130301|2012-10-18 23:30,19,74.29,74.33,74.26,74.28,41
20130301|2012-10-19 00:00,19,74.28,74.28,74.27,74.27,3
20130301|2012-10-19 00:30,19,74.29,74.35,74.29,74.35,40
20130301|2012-10-19 01:00,19,74.34,74.4,74.32,74.4,32
20130301|2012-10-19 01:30,19,74.41,74.45,74.4,74.4,10
20130301|2012-10-19 02:00,19,74.39,74.4,74.36,74.4,36
20130301|2012-10-19 03:00,19,74.45,74.45,74.41,74.45,15
20130301|2012-10-19 03:30,19,74.45,74.97,74.45,74.85,60
20130301|2012-10-19 04:00,19,74.85,74.85,74.71,74.71,24
20130301|2012-10-19 04:30,19,74.58,74.66,74.53,74.53,21
20130301|2012-10-19 05:00,19,74.53,74.53,74.45,74.53,34
20130301|2012-10-19 05:30,19,74.54,74.66,74.54,74.66,22
20130301|2012-10-19 06:00,19,74.66,74.66,74.62,74.62,6
20130301|2012-10-19 06:30,19,74.66,74.73,74.6,74.72,37
20130301|2012-10-19 07:00,19,74.67,74.86,74.67,74.86,105
20130301|2012-10-19 07:30,19,74.92,75,74.81,74.81,37
20130301|2012-10-19 08:00,19,74.94,75.21,74.93,75.21,67
20130301|2012-10-19 08:30,19,75.15,75.25,75.05,75.25,103
20130301|2012-10-19 09:00,19,75.25,75.33,75.16,75.23,174
20130301|2012-10-19 09:30,19,75.25,75.59,75.24,75.46,429
20130301|2012-10-19 10:00,19,75.48,75.6,75.36,75.36,317
20130301|2012-10-19 10:30,19,75.36,75.5,74.84,75.32,254
20130301|2012-10-19 11:00,19,75.28,75.28,74.69,74.82,388
20130301|2012-10-19 11:30,19,74.82,75.18,74.77,74.95,154
20130301|2012-10-19 12:00,19,74.85,75.19,74.85,75.15,60
20130301|2012-10-19 12:30,19,75.15,75.34,75.01,75.2,105
20130301|2012-10-19 13:00,19,75.26,75.5,74.74,74.74,536
20130301|2012-10-21 20:00,22,74.74,74.88,74.74,74.79,34
20130301|2012-10-21 20:30,22,74.55,74.55,74.54,74.54,2
20130301|2012-10-21 21:00,22,74.63,74.7,74.61,74.7,10
20130301|2012-10-21 21:30,22,74.72,74.79,74.72,74.73,24
20130301|2012-10-21 22:00,22,74.73,74.83,74.72,74.72,21
20130301|2012-10-21 22:30,22,74.74,74.79,74.72,74.72,12
20130301|2012-10-21 23:00,22,74.79,74.93,74.79,74.93,10
20130301|2012-10-21 23:30,22,74.93,75,74.93,75,9
20130301|2012-10-22 00:00,22,75,75,75,75,2
20130301|2012-10-22 00:30,22,75.06,75.07,75.06,75.07,5
20130301|2012-10-22 01:00,22,75.08,75.11,75.08,75.11,19
20130301|2012-10-22 01:30,22,75.11,75.26,75.11,75.26,15
20130301|2012-10-22 02:00,22,75.26,75.26,75.2,75.26,18
20130301|2012-10-22 02:30,22,75.26,75.26,75.26,75.26,1
20130301|2012-10-22 03:00,22,75.26,75.26,75.1,75.19,9
20130301|2012-10-22 03:30,22,75.25,75.25,75.25,75.25,1
20130301|2012-10-22 04:00,22,75.33,75.33,75.32,75.32,2
20130301|2012-10-22 04:30,22,75.34,75.34,75.34,75.34,1
20130301|2012-10-22 05:00,22,75.31,75.32,75.25,75.25,7
20130301|2012-10-22 05:30,22,75.2,75.2,75.1,75.16,22
20130301|2012-10-22 06:00,22,75.18,75.2,75.18,75.2,11
20130301|2012-10-22 06:30,22,75.1,75.2,75.1,75.2,13
20130301|2012-10-22 07:00,22,75.15,75.46,75.15,75.45,39
20130301|2012-10-22 07:30,22,75.45,75.46,75.29,75.3,26
20130301|2012-10-22 08:00,22,75.41,75.41,74.94,74.98,130
20130301|2012-10-22 08:30,22,74.95,75.29,74.95,75.2,159
20130301|2012-10-22 09:00,22,75.12,75.38,75.09,75.3,135
20130301|2012-10-22 09:30,22,75.33,75.59,75.3,75.54,381
20130301|2012-10-22 10:00,22,75.55,75.69,75.23,75.23,350
20130301|2012-10-22 10:30,22,75.4,75.5,75.36,75.5,75
20130301|2012-10-22 11:00,22,75.5,75.57,75.28,75.41,144
20130301|2012-10-22 11:30,22,75.46,75.5,75.19,75.28,137
20130301|2012-10-22 12:00,22,75.4,75.44,75.2,75.2,176
20130301|2012-10-22 12:30,22,75.2,75.4,75.15,75.4,102
20130301|2012-10-22 13:00,22,75.38,75.44,75.25,75.38,246
20130301|2012-10-22 20:00,23,75.15,75.15,75.08,75.1,9
20130301|2012-10-22 20:30,23,75.26,75.29,75.26,75.29,6
20130301|2012-10-22 21:00,23,75.18,75.18,75.12,75.12,3
20130301|2012-10-22 21:30,23,75.06,75.06,74.91,74.91,29
20130301|2012-10-22 22:00,23,74.96,74.96,74.96,74.96,4
20130301|2012-10-22 22:30,23,74.98,74.98,74.98,74.98,13
20130301|2012-10-22 23:00,23,75.13,75.21,75.13,75.21,4
20130301|2012-10-22 23:30,23,75.12,75.12,75.12,75.12,3
20130301|2012-10-23 00:00,23,75.25,75.25,75.25,75.25,1
20130301|2012-10-23 00:30,23,75.2,75.2,75.2,75.2,8
20130301|2012-10-23 01:30,23,75.2,75.22,75.05,75.05,46
20130301|2012-10-23 02:00,23,74.91,74.93,74.88,74.93,26
20130301|2012-10-23 02:30,23,75.05,75.06,75,75,5
20130301|2012-10-23 03:00,23,74.94,75,74.88,74.95,13
20130301|2012-10-23 03:30,23,75,75,75,75,7
20130301|2012-10-23 04:00,23,75.1,75.1,75.02,75.02,31
20130301|2012-10-23 04:30,23,75.02,75.02,75.02,75.02,3
20130301|2012-10-23 05:00,23,74.99,74.99,74.99,74.99,6
20130301|2012-10-23 05:30,23,74.86,74.86,74.86,74.86,9
20130301|2012-10-23 06:00,23,74.86,74.86,74.86,74.86,3
20130301|2012-10-23 06:30,23,74.98,75.04,74.91,74.91,43
20130301|2012-10-23 07:00,23,74.86,74.96,74.81,74.81,74
20130301|2012-10-23 07:30,23,74.81,74.97,74.66,74.66,122
20130301|2012-10-23 08:00,23,74.66,74.71,74.54,74.57,139
20130301|2012-10-23 08:30,23,74.54,74.54,73.6,73.72,393
20130301|2012-10-23 09:00,23,73.71,73.96,73.7,73.84,117
20130301|2012-10-23 09:30,23,74,74.05,73.04,73.41,706
20130301|2012-10-23 10:00,23,73.43,73.8,73.43,73.6,188
20130301|2012-10-23 10:30,23,73.63,74.05,73.6,74,183
20130301|2012-10-23 11:00,23,74.03,74.09,73.82,74,192
20130301|2012-10-23 11:30,23,73.99,74.02,73.93,74,170
20130301|2012-10-23 12:00,23,74.01,74.04,73.94,73.95,65
20130301|2012-10-23 12:30,23,73.95,73.97,73.65,73.7,282
20130301|2012-10-23 13:00,23,73.73,74,73.72,73.89,159
20130301|2012-10-23 20:00,24,73.9,73.97,73.75,73.84,25
20130301|2012-10-23 20:30,24,73.8,73.8,73.76,73.8,19
20130301|2012-10-23 21:00,24,73.8,73.8,73.73,73.8,32
20130301|2012-10-23 21:30,24,73.78,73.78,73.73,73.75,6
20130301|2012-10-23 22:00,24,73.75,73.78,73.73,73.73,9
20130301|2012-10-23 22:30,24,73.78,73.78,73.78,73.78,5
20130301|2012-10-23 23:00,24,73.75,73.78,73.75,73.78,8
20130301|2012-10-23 23:30,24,73.8,73.8,73.8,73.8,4
20130301|2012-10-24 00:00,24,73.71,73.71,73.71,73.71,1
20130301|2012-10-24 00:30,24,73.74,73.74,72.66,73.28,160
20130301|2012-10-24 01:00,24,73.28,73.38,73.13,73.25,33
20130301|2012-10-24 01:30,24,73.25,73.3,73.25,73.3,16
20130301|2012-10-24 02:00,24,73.13,73.25,73.12,73.25,19
20130301|2012-10-24 02:30,24,73.08,73.08,73.08,73.08,8
20130301|2012-10-24 03:00,24,73.08,73.08,73.08,73.08,5
20130301|2012-10-24 03:30,24,73.1,73.12,72.88,73,83
20130301|2012-10-24 04:00,24,73,73,73,73,24
20130301|2012-10-24 04:30,24,73,73,72.99,72.99,2
20130301|2012-10-24 05:00,24,73.05,73.05,72.9,72.9,11
20130301|2012-10-24 05:30,24,72.98,73.04,72.98,73.01,14
20130301|2012-10-24 06:00,24,73,73,72.82,72.82,29
20130301|2012-10-24 06:30,24,72.79,72.86,72.79,72.86,7
20130301|2012-10-24 07:00,24,72.81,72.81,72.65,72.65,121
20130301|2012-10-24 07:30,24,72.62,73.12,72.58,73.12,76
20130301|2012-10-24 08:00,24,73.12,73.25,73.05,73.24,81
20130301|2012-10-24 08:30,24,73.23,73.25,73.05,73.08,128
20130301|2012-10-24 09:00,24,73.12,73.12,72.66,72.8,385
20130301|2012-10-24 09:30,24,72.78,72.79,72.35,72.53,643
20130301|2012-10-24 10:00,24,72.51,73.01,72.51,73.01,281
20130301|2012-10-24 10:30,24,73,73,72.4,72.64,419
20130301|2012-10-24 11:00,24,72.7,72.8,72.6,72.76,44
20130301|2012-10-24 11:30,24,72.74,72.8,72.68,72.8,46
20130301|2012-10-24 12:00,24,72.91,73,72.83,73,118
20130301|2012-10-24 12:30,24,72.96,72.96,72.68,72.9,78
20130301|2012-10-24 13:00,24,72.87,72.9,72.4,72.59,292
20130301|2012-10-24 20:00,25,72.5,72.93,72.5,72.9,31
20130301|2012-10-24 20:30,25,72.9,73,72.9,73,21
20130301|2012-10-24 21:00,25,72.96,73.1,72.91,73.1,10
20130301|2012-10-24 21:30,25,73.1,73.23,73.03,73.19,27
20130301|2012-10-24 22:00,25,73.05,73.15,72.99,73.15,12
20130301|2012-10-24 22:30,25,73.15,73.15,73.15,73.15,5
20130301|2012-10-24 23:00,25,73.09,73.09,73.08,73.08,10
20130301|2012-10-24 23:30,25,73.08,73.08,73.08,73.08,20
20130301|2012-10-25 00:00,25,73.08,73.08,72.92,72.92,14
20130301|2012-10-25 00:30,25,73.05,73.05,73.05,73.05,1
20130301|2012-10-25 01:00,25,73.11,73.11,73.06,73.06,12
20130301|2012-10-25 01:30,25,73.11,73.11,73.05,73.05,17
20130301|2012-10-25 02:00,25,72.85,72.92,72.79,72.92,7
20130301|2012-10-25 02:30,25,72.7,72.7,72.7,72.7,2
20130301|2012-10-25 03:00,25,72.78,72.86,72.78,72.83,24
20130301|2012-10-25 03:30,25,72.83,72.96,72.83,72.96,5
20130301|2012-10-25 04:00,25,72.85,72.9,72.73,72.73,6
20130301|2012-10-25 05:00,25,72.69,72.74,72.68,72.68,7
20130301|2012-10-25 06:00,25,72.75,73.25,72.75,73.25,40
20130301|2012-10-25 06:30,25,73.15,73.28,73.1,73.25,44
20130301|2012-10-25 07:00,25,73.24,73.44,73.2,73.38,81
20130301|2012-10-25 07:30,25,73.46,73.55,72.69,72.7,233
20130301|2012-10-25 08:00,25,72.7,73.06,72.7,72.85,25
20130301|2012-10-25 08:30,25,72.85,73.17,72.77,72.87,155
20130301|2012-10-25 09:00,25,72.86,72.86,72.51,72.52,275
20130301|2012-10-25 09:30,25,72.52,72.94,72.4,72.82,380
20130301|2012-10-25 10:00,25,72.82,72.83,72.55,72.65,123
20130301|2012-10-25 10:30,25,72.63,72.72,72.58,72.62,115
20130301|2012-10-25 11:00,25,72.62,72.65,72.51,72.6,156
20130301|2012-10-25 11:30,25,72.58,72.68,72.57,72.67,112
20130301|2012-10-25 12:00,25,72.66,72.95,72.6,72.73,148
20130301|2012-10-25 12:30,25,72.72,72.81,72.69,72.71,136
20130301|2012-10-25 13:00,25,72.72,73.16,72.66,73.01,810
20130301|2012-10-25 20:00,26,72.95,73.3,72.95,73.23,18
20130301|2012-10-25 21:30,26,73.06,73.06,73.06,73.06,3
20130301|2012-10-25 22:00,26,73.06,73.06,73,73,23
20130301|2012-10-25 22:30,26,72.93,73.06,72.89,73.06,19
20130301|2012-10-25 23:00,26,73.06,73.06,73.06,73.06,5
20130301|2012-10-25 23:30,26,72.91,72.91,72.91,72.91,1
20130301|2012-10-26 00:00,26,73.06,73.06,73.06,73.06,1
20130301|2012-10-26 00:30,26,73.05,73.05,73.04,73.04,2
20130301|2012-10-26 02:00,26,72.88,72.88,72.7,72.7,18
20130301|2012-10-26 02:30,26,72.66,72.66,72.58,72.6,36
20130301|2012-10-26 03:00,26,72.58,72.6,72.55,72.58,28
20130301|2012-10-26 03:30,26,72.51,72.59,72.51,72.51,54
20130301|2012-10-26 04:00,26,72.51,72.6,72.51,72.59,36
20130301|2012-10-26 04:30,26,72.59,72.6,72.58,72.59,61
20130301|2012-10-26 05:00,26,72.64,72.64,72.54,72.54,11
20130301|2012-10-26 05:30,26,72.54,72.6,72.54,72.6,23
20130301|2012-10-26 06:00,26,72.53,72.65,72.53,72.62,4
20130301|2012-10-26 06:30,26,72.61,72.61,72.58,72.58,7
20130301|2012-10-26 07:00,26,72.6,72.85,72.6,72.79,59
20130301|2012-10-26 07:30,26,72.87,73.06,72.79,73,144
20130301|2012-10-26 08:00,26,73,73.04,72.92,73.04,120
20130301|2012-10-26 08:30,26,72.93,73.06,72.89,72.97,130
20130301|2012-10-26 09:00,26,72.92,73.14,72.92,73.14,241
20130301|2012-10-26 09:30,26,73.11,73.3,72.72,72.79,349
20130301|2012-10-26 10:00,26,72.78,72.78,72.63,72.67,50
20130301|2012-10-26 10:30,26,72.65,72.75,72.65,72.74,51
20130301|2012-10-26 11:00,26,72.72,72.74,72.61,72.7,62
20130301|2012-10-26 11:30,26,72.7,72.72,72.67,72.68,97
20130301|2012-10-26 12:00,26,72.72,72.74,72.6,72.62,99
20130301|2012-10-26 12:30,26,72.64,72.87,72.62,72.65,129
20130301|2012-10-26 13:00,26,72.64,72.92,72.64,72.87,583
20130301|2012-10-28 20:00,29,72.61,72.9,72.61,72.82,92
20130301|2012-10-28 20:30,29,72.86,72.9,72.86,72.86,17
20130301|2012-10-28 21:00,29,72.86,72.96,72.82,72.96,7
20130301|2012-10-28 21:30,29,72.86,72.9,72.86,72.87,43
20130301|2012-10-28 22:00,29,72.87,72.94,72.86,72.94,7
20130301|2012-10-28 22:30,29,72.97,73,72.9,73,37
20130301|2012-10-28 23:00,29,72.9,72.9,72.9,72.9,1
20130301|2012-10-29 00:30,29,72.93,72.93,72.93,72.93,2
20130301|2012-10-29 01:00,29,72.91,73,72.91,73,20
20130301|2012-10-29 01:30,29,72.93,72.93,72.93,72.93,1
20130301|2012-10-29 02:00,29,72.92,72.92,72.9,72.9,5
20130301|2012-10-29 02:30,29,72.9,72.9,72.9,72.9,2
20130301|2012-10-29 03:00,29,72.9,72.95,72.9,72.95,22
20130301|2012-10-29 03:30,29,72.95,72.98,72.95,72.98,18
20130301|2012-10-29 04:00,29,72.95,73,72.95,73,16
20130301|2012-10-29 04:30,29,72.95,73.05,72.95,73.01,28
20130301|2012-10-29 05:00,29,73.01,73.04,72.95,73.04,34
20130301|2012-10-29 05:30,29,73.04,73.04,73.04,73.04,7
20130301|2012-10-29 06:00,29,73.05,73.05,73.05,73.05,1
20130301|2012-10-29 06:30,29,73.1,73.12,73.05,73.12,18
20130301|2012-10-29 07:00,29,73.05,73.13,73.05,73.07,52
20130301|2012-10-29 07:30,29,73.07,73.23,73.05,73.15,79
20130301|2012-10-29 08:00,29,73.17,73.34,73.15,73.17,104
20130301|2012-10-29 08:30,29,73.17,73.17,73,73,89
20130301|2012-10-29 09:00,29,73,73.05,72.94,73,107
20130301|2012-10-29 09:30,29,73,73.2,72.93,72.95,219
20130301|2012-10-29 10:00,29,72.93,73.05,72.86,72.9,177
20130301|2012-10-29 10:30,29,72.89,72.9,72.76,72.76,119
20130301|2012-10-29 11:00,29,72.73,72.99,72.68,72.99,170
20130301|2012-10-29 11:30,29,73,73.28,73,73.06,280
20130301|2012-10-29 12:00,29,73.16,73.29,73.16,73.23,37
20130301|2012-10-29 12:30,29,73.2,73.29,73.17,73.24,43
20130301|2012-10-29 13:00,29,73.24,73.31,72.96,73.27,301
20130301|2012-10-29 20:00,30,73.2,73.41,73.2,73.41,48
20130301|2012-10-29 20:30,30,73.41,73.43,73.41,73.43,3
20130301|2012-10-29 21:00,30,73.43,73.43,73.33,73.33,2
20130301|2012-10-29 22:00,30,73.44,73.44,73.44,73.44,1
20130301|2012-10-29 22:30,30,73.45,73.45,73.44,73.44,6
20130301|2012-10-29 23:00,30,73.44,73.44,73.44,73.44,2
20130301|2012-10-29 23:30,30,73.44,73.44,73.44,73.44,2
20130301|2012-10-30 00:30,30,73.42,73.45,73.42,73.45,5
20130301|2012-10-30 01:00,30,73.35,73.35,73.35,73.35,3
20130301|2012-10-30 03:00,30,73.5,73.5,73.5,73.5,24
20130301|2012-10-30 03:30,30,73.54,73.66,73.54,73.66,60
20130301|2012-10-30 04:00,30,73.63,73.63,73.5,73.6,28
20130301|2012-10-30 04:30,30,73.6,73.6,73.6,73.6,8
20130301|2012-10-30 05:00,30,73.54,73.54,73.44,73.52,24
20130301|2012-10-30 06:00,30,73.52,73.52,73.52,73.52,3
20130301|2012-10-30 06:30,30,73.55,73.55,73.52,73.52,5
20130301|2012-10-30 07:00,30,73.58,73.6,73.45,73.45,74
20130301|2012-10-30 07:30,30,73.5,73.52,73.46,73.5,11
20130301|2012-10-30 08:00,30,73.49,73.61,73.49,73.55,137
20130301|2012-10-30 08:30,30,73.51,73.59,73.5,73.54,56
20130301|2012-10-30 09:00,30,73.55,73.69,73.53,73.69,135
20130301|2012-10-30 09:30,30,73.62,73.65,73.14,73.17,264
20130301|2012-10-30 10:00,30,73.17,73.17,72.94,73.03,165
20130301|2012-10-30 10:30,30,73.01,73.31,73,73.2,147
20130301|2012-10-30 11:00,30,73.12,73.21,73,73,145
20130301|2012-10-30 11:30,30,72.94,72.94,72.5,72.62,253
20130301|2012-10-30 12:00,30,72.58,72.66,72.5,72.55,139
20130301|2012-10-30 12:30,30,72.56,72.56,72.11,72.16,499
20130301|2012-10-30 13:00,30,72.16,72.16,71.89,71.89,641
20130301|2012-10-30 20:00,31,72.22,72.53,72.15,72.5,189
20130301|2012-10-30 20:30,31,72.41,72.44,72.41,72.44,9
20130301|2012-10-30 21:00,31,72.48,72.48,72.45,72.46,15
20130301|2012-10-30 21:30,31,72.53,72.58,72.53,72.58,5
20130301|2012-10-30 22:00,31,72.55,72.62,72.5,72.52,40
20130301|2012-10-30 22:30,31,72.5,72.5,72.5,72.5,31
20130301|2012-10-30 23:30,31,72.48,72.48,72.45,72.47,6
20130301|2012-10-31 00:00,31,72.45,72.45,72.43,72.45,15
20130301|2012-10-31 00:30,31,72.45,72.61,72.45,72.54,15
20130301|2012-10-31 01:00,31,72.54,72.54,72.36,72.36,17
20130301|2012-10-31 01:30,31,72.42,72.42,72.41,72.42,13
20130301|2012-10-31 02:00,31,72.42,72.42,72.38,72.38,3
20130301|2012-10-31 02:30,31,72.42,72.49,72.42,72.43,31
20130301|2012-10-31 03:00,31,72.42,72.51,72.42,72.45,43
20130301|2012-10-31 03:30,31,72.58,72.73,72.58,72.73,6
20130301|2012-10-31 04:00,31,72.77,72.9,72.75,72.83,24
20130301|2012-10-31 04:30,31,72.79,72.98,72.79,72.79,17
20130301|2012-10-31 05:00,31,72.79,72.91,72.78,72.83,24
20130301|2012-10-31 05:30,31,72.85,72.85,72.85,72.85,1
20130301|2012-10-31 06:00,31,72.84,72.84,72.81,72.83,29
20130301|2012-10-31 06:30,31,72.87,72.87,72.65,72.65,7
20130301|2012-10-31 07:00,31,72.71,72.71,72.12,72.56,190
20130301|2012-10-31 07:30,31,72.55,72.62,72.35,72.35,60
20130301|2012-10-31 08:00,31,72.45,72.45,72.35,72.37,11
20130301|2012-10-31 08:30,31,72.34,72.45,72.12,72.45,68
20130301|2012-10-31 09:00,31,72.45,72.49,72,72.02,177
20130301|2012-10-31 09:30,31,72.01,72.01,71.69,71.75,398
20130301|2012-10-31 10:00,31,71.75,71.77,71.49,71.53,651
20130301|2012-10-31 10:30,31,71.54,71.54,71.3,71.36,611
20130301|2012-10-31 11:00,31,71.38,71.52,71.37,71.37,182
20130301|2012-10-31 11:30,31,71.34,71.45,71.34,71.42,81
20130301|2012-10-31 12:00,31,71.44,71.45,71.31,71.39,123
20130301|2012-10-31 12:30,31,71.39,71.39,71.1,71.1,635
20130301|2012-10-31 13:00,31,71.12,71.57,71.11,71.54,996
20130301|2012-10-31 20:00,1,71.67,71.67,71.52,71.59,146
20130301|2012-10-31 20:30,1,71.58,71.67,71.58,71.58,108
20130301|2012-10-31 21:00,1,71.58,71.58,71.57,71.57,9
20130301|2012-10-31 21:30,1,71.55,71.59,71.54,71.59,22
20130301|2012-10-31 22:00,1,71.66,71.66,71.6,71.66,31
20130301|2012-10-31 22:30,1,71.62,71.62,71.6,71.6,3
20130301|2012-10-31 23:30,1,71.63,71.63,71.58,71.58,24
20130301|2012-11-01 00:00,1,71.64,71.64,71.6,71.6,56
20130301|2012-11-01 00:30,1,71.62,71.65,71.61,71.63,60
20130301|2012-11-01 01:00,1,71.62,71.66,71.6,71.63,41
20130301|2012-11-01 01:30,1,71.62,71.66,71.62,71.65,50
20130301|2012-11-01 02:00,1,71.66,71.81,71.62,71.72,59
20130301|2012-11-01 02:30,1,71.72,71.79,71.72,71.78,113
20130301|2012-11-01 03:00,1,71.76,71.86,71.76,71.82,104
20130301|2012-11-01 03:30,1,71.82,71.85,71.81,71.81,25
20130301|2012-11-01 04:00,1,71.85,71.88,71.84,71.88,42
20130301|2012-11-01 04:30,1,71.86,71.88,71.86,71.88,40
20130301|2012-11-01 05:00,1,71.86,71.92,71.86,71.92,116
20130301|2012-11-01 05:30,1,71.92,71.98,71.92,71.98,26
20130301|2012-11-01 06:00,1,71.9,71.9,71.89,71.89,20
20130301|2012-11-01 06:30,1,71.94,71.98,71.94,71.95,26
20130301|2012-11-01 07:00,1,71.95,71.95,71.75,71.75,48
20130301|2012-11-01 07:30,1,71.8,71.98,71.7,71.7,74
20130301|2012-11-01 08:00,1,71.7,71.76,71.42,71.52,132
20130301|2012-11-01 08:30,1,71.52,71.55,71.39,71.44,198
20130301|2012-11-01 09:00,1,71.44,71.5,71.37,71.37,164
20130301|2012-11-01 09:30,1,71.39,71.39,71.1,71.17,1146
20130301|2012-11-01 10:00,1,71.15,71.15,71.01,71.08,360
20130301|2012-11-01 10:30,1,71.08,71.16,71,71.14,539
20130301|2012-11-01 11:00,1,71.16,71.71,71.14,71.32,448
20130301|2012-11-01 11:30,1,71.29,71.29,71.16,71.22,177
20130301|2012-11-01 12:00,1,71.24,71.29,71.1,71.1,193
20130301|2012-11-01 12:30,1,71.13,71.39,71.13,71.34,644
20130301|2012-11-01 13:00,1,71.32,71.6,71.32,71.53,480
20130301|2012-11-01 20:00,2,71.51,71.78,71.51,71.77,48
20130301|2012-11-01 20:30,2,71.61,71.61,71.57,71.57,2
20130301|2012-11-01 21:30,2,71.67,71.68,71.6,71.68,17
20130301|2012-11-01 22:00,2,71.68,71.71,71.68,71.71,6
20130301|2012-11-01 23:00,2,71.67,71.67,71.67,71.67,3
20130301|2012-11-01 23:30,2,71.67,71.67,71.67,71.67,3
20130301|2012-11-02 00:00,2,71.67,71.67,71.67,71.67,1
20130301|2012-11-02 00:30,2,71.6,71.67,71.6,71.67,4
20130301|2012-11-02 01:00,2,71.53,71.65,71.49,71.65,10
20130301|2012-11-02 01:30,2,71.7,71.74,71.7,71.7,18
20130301|2012-11-02 02:00,2,71.73,71.75,71.73,71.75,14
20130301|2012-11-02 03:00,2,71.65,71.67,71.65,71.65,27
20130301|2012-11-02 03:30,2,71.65,71.65,71.65,71.65,3
20130301|2012-11-02 04:00,2,71.65,71.69,71.61,71.61,15
20130301|2012-11-02 05:30,2,71.72,71.78,71.72,71.78,21
20130301|2012-11-02 06:30,2,71.76,71.76,71.5,71.5,81
20130301|2012-11-02 07:00,2,71.46,71.5,71.45,71.45,107
20130301|2012-11-02 07:30,2,71.45,71.47,71.31,71.32,212
20130301|2012-11-02 08:00,2,71.32,71.36,71.25,71.29,99
20130301|2012-11-02 08:30,2,71.26,71.26,71.1,71.1,195
20130301|2012-11-02 09:00,2,71.1,71.14,70.91,70.94,525
20130301|2012-11-02 09:30,2,70.9,70.95,70.78,70.95,1003
20130301|2012-11-02 10:00,2,70.93,71.1,70.88,71.01,666
20130301|2012-11-02 10:30,2,71.02,71.41,71.01,71.15,329
20130301|2012-11-02 11:00,2,71.14,71.21,71.1,71.15,148
20130301|2012-11-02 11:30,2,71.15,71.5,71.15,71.31,164
20130301|2012-11-02 12:00,2,71.39,71.5,71.35,71.46,90
20130301|2012-11-02 12:30,2,71.48,71.52,71.35,71.46,117
20130301|2012-11-02 13:00,2,71.49,71.5,71.23,71.3,174
20130301|2012-11-04 20:00,5,71.46,71.47,71.12,71.17,107
20130301|2012-11-04 20:30,5,71.25,71.27,71.25,71.27,4
20130301|2012-11-04 21:00,5,71.36,71.43,71.36,71.38,26
20130301|2012-11-04 21:30,5,71.34,71.34,71.33,71.33,6
20130301|2012-11-04 22:00,5,71.33,71.33,71.33,71.33,2
20130301|2012-11-04 22:30,5,71.37,71.37,71.37,71.37,3
20130301|2012-11-04 23:00,5,71.37,71.37,71.35,71.35,11
20130301|2012-11-04 23:30,5,71.4,71.4,71.37,71.37,47
20130301|2012-11-05 00:00,5,71.37,71.4,71.37,71.4,31
20130301|2012-11-05 00:30,5,71.39,71.39,71.39,71.39,1
20130301|2012-11-05 01:00,5,71.18,71.32,71.18,71.32,20
20130301|2012-11-05 01:30,5,71.32,71.36,71.3,71.32,36
20130301|2012-11-05 02:00,5,71.34,71.47,71.34,71.46,96
20130301|2012-11-05 02:30,5,71.46,71.46,71.36,71.36,34
20130301|2012-11-05 03:00,5,71.36,71.38,71.36,71.38,32
20130301|2012-11-05 03:30,5,71.42,71.51,71.36,71.36,36
20130301|2012-11-05 04:00,5,71.36,71.36,71.36,71.36,5
20130301|2012-11-05 04:30,5,71.36,71.36,71.29,71.29,22
20130301|2012-11-05 05:00,5,71.27,71.3,71.27,71.3,47
20130301|2012-11-05 05:30,5,71.37,71.37,71.37,71.37,1
20130301|2012-11-05 06:00,5,71.42,71.42,71.42,71.42,1
20130301|2012-11-05 06:30,5,71.4,71.55,71.4,71.46,26
20130301|2012-11-05 07:00,5,71.46,71.66,71.46,71.46,119
20130301|2012-11-05 07:30,5,71.46,71.57,71.3,71.3,162
20130301|2012-11-05 08:00,5,71.32,71.37,71.25,71.27,90
20130301|2012-11-05 08:30,5,71.27,71.34,71.21,71.24,155
20130301|2012-11-05 09:00,5,71.32,71.47,71.25,71.34,146
20130301|2012-11-05 09:30,5,71.32,71.43,71,71.21,435
20130301|2012-11-05 10:00,5,71.22,71.26,70.94,71.16,267
20130301|2012-11-05 10:30,5,71.21,71.39,71.08,71.26,144
20130301|2012-11-05 11:00,5,71.26,71.3,71.11,71.12,125
20130301|2012-11-05 11:30,5,71.13,71.23,71.12,71.21,59
20130301|2012-11-05 12:00,5,71.18,71.36,71.16,71.32,105
20130301|2012-11-05 12:30,5,71.33,71.5,71.32,71.5,148
20130301|2012-11-05 13:00,5,71.5,71.78,71.5,71.78,319
20130301|2012-11-05 20:00,6,71.65,71.82,71.6,71.82,77
20130301|2012-11-05 20:30,6,71.81,71.83,71.76,71.83,19
20130301|2012-11-05 21:00,6,71.85,71.86,71.8,71.82,8
20130301|2012-11-05 21:30,6,71.85,71.99,71.85,71.99,83
20130301|2012-11-05 22:30,6,71.9,71.9,71.81,71.81,13
20130301|2012-11-05 23:00,6,71.84,71.88,71.84,71.88,2
20130301|2012-11-05 23:30,6,71.82,71.98,71.8,71.98,38
20130301|2012-11-06 00:00,6,71.99,72.01,71.92,72,74
20130301|2012-11-06 00:30,6,71.99,72.14,71.99,72,100
20130301|2012-11-06 01:00,6,72,72,72,72,32
20130301|2012-11-06 01:30,6,72.06,72.1,72.06,72.1,13
20130301|2012-11-06 02:00,6,72.05,72.05,72.05,72.05,21
20130301|2012-11-06 02:30,6,72.06,72.19,72.02,72.19,132
20130301|2012-11-06 03:00,6,72.19,72.19,72.09,72.14,37
20130301|2012-11-06 03:30,6,72.16,72.16,72.14,72.16,26
20130301|2012-11-06 04:00,6,72.13,72.17,72.02,72.08,40
20130301|2012-11-06 04:30,6,72.08,72.11,72.08,72.11,20
20130301|2012-11-06 05:00,6,72.02,72.11,72.02,72.11,5
20130301|2012-11-06 05:30,6,72.15,72.25,72.15,72.25,48
20130301|2012-11-06 06:00,6,72.25,72.34,72.17,72.3,76
20130301|2012-11-06 06:30,6,72.3,72.3,72.09,72.1,127
20130301|2012-11-06 07:00,6,72.05,72.1,71.9,71.9,286
20130301|2012-11-06 07:30,6,71.9,71.91,71.81,71.82,123
20130301|2012-11-06 08:00,6,71.83,71.95,71.8,71.8,79
20130301|2012-11-06 08:30,6,71.85,71.85,71.71,71.78,122
20130301|2012-11-06 09:00,6,71.78,71.8,71.51,71.65,313
20130301|2012-11-06 09:30,6,71.61,71.62,71.3,71.39,536
20130301|2012-11-06 10:00,6,71.41,71.42,71.3,71.31,238
20130301|2012-11-06 10:30,6,71.33,71.49,71.29,71.38,316
20130301|2012-11-06 11:00,6,71.38,71.44,71.27,71.37,222
20130301|2012-11-06 11:30,6,71.31,71.42,71.23,71.4,242
20130301|2012-11-06 12:00,6,71.4,71.42,71.27,71.31,127
20130301|2012-11-06 12:30,6,71.28,71.35,71.26,71.33,74
20130301|2012-11-06 13:00,6,71.31,71.43,71.16,71.24,627
20130301|2012-11-06 20:00,7,71.27,71.4,71.25,71.4,55
20130301|2012-11-06 20:30,7,71.4,71.52,71.4,71.51,13
20130301|2012-11-06 21:00,7,71.45,71.55,71.45,71.55,10
20130301|2012-11-06 21:30,7,71.55,71.69,71.55,71.6,39
20130301|2012-11-06 22:00,7,71.62,71.62,71.62,71.62,1
20130301|2012-11-06 23:00,7,71.68,71.69,71.68,71.69,6
20130301|2012-11-06 23:30,7,71.61,71.61,71.61,71.61,1
20130301|2012-11-07 00:00,7,71.58,71.58,71.45,71.45,10
20130301|2012-11-07 00:30,7,71.49,71.54,71.49,71.52,9
20130301|2012-11-07 01:00,7,71.44,71.44,71.4,71.44,50
20130301|2012-11-07 01:30,7,71.43,71.52,71.43,71.52,5
20130301|2012-11-07 02:00,7,71.51,71.54,71.44,71.45,9
20130301|2012-11-07 02:30,7,71.54,71.55,71.5,71.55,4
20130301|2012-11-07 03:00,7,71.53,71.63,71.53,71.6,27
20130301|2012-11-07 03:30,7,71.56,71.61,71.56,71.61,4
20130301|2012-11-07 04:00,7,71.6,71.65,71.6,71.65,6
20130301|2012-11-07 04:30,7,71.65,71.65,71.61,71.63,9
20130301|2012-11-07 05:00,7,71.65,71.66,71.64,71.66,12
20130301|2012-11-07 05:30,7,71.66,71.74,71.66,71.66,8
20130301|2012-11-07 06:00,7,71.61,71.62,71.45,71.53,25
20130301|2012-11-07 06:30,7,71.5,71.58,71.45,71.5,52
20130301|2012-11-07 07:00,7,71.48,71.54,71.27,71.45,78
20130301|2012-11-07 07:30,7,71.39,71.39,71.25,71.26,96
20130301|2012-11-07 08:00,7,71.26,71.38,71.1,71.35,177
20130301|2012-11-07 08:30,7,71.36,71.37,71.22,71.3,55
20130301|2012-11-07 09:00,7,71.31,71.32,71.05,71.1,196
20130301|2012-11-07 09:30,7,71.07,71.28,71.02,71.22,953
20130301|2012-11-07 10:00,7,71.22,71.41,71.2,71.31,412
20130301|2012-11-07 10:30,7,71.32,71.45,71.28,71.35,225
20130301|2012-11-07 11:00,7,71.35,71.35,71.23,71.23,319
20130301|2012-11-07 11:30,7,71.24,71.36,71.23,71.34,291
20130301|2012-11-07 12:00,7,71.35,71.35,71.19,71.3,383
20130301|2012-11-07 12:30,7,71.32,71.33,71.2,71.24,377
20130301|2012-11-07 13:00,7,71.21,71.28,70.91,71.1,1324
20130301|2012-11-07 20:00,8,71.25,71.4,71.2,71.3,24
20130301|2012-11-07 21:00,8,71.17,71.17,71.07,71.1,16
20130301|2012-11-07 21:30,8,71.25,71.25,71.1,71.1,3
20130301|2012-11-07 22:00,8,71.2,71.2,71.2,71.2,9
20130301|2012-11-07 22:30,8,71.2,71.2,71.19,71.2,6
20130301|2012-11-07 23:30,8,71.18,71.18,71.17,71.17,14
20130301|2012-11-08 00:00,8,71.18,71.19,71.15,71.19,6
20130301|2012-11-08 00:30,8,71.19,71.19,71.1,71.15,84
20130301|2012-11-08 01:00,8,71.11,71.11,71.05,71.07,67
20130301|2012-11-08 01:30,8,71.08,71.15,71.08,71.1,15
20130301|2012-11-08 02:00,8,71.07,71.13,71.07,71.07,44
20130301|2012-11-08 02:30,8,71.1,71.12,71.1,71.12,8
20130301|2012-11-08 03:00,8,71.15,71.15,71.15,71.15,1
20130301|2012-11-08 03:30,8,71.15,71.15,71.15,71.15,4
20130301|2012-11-08 04:00,8,71.23,71.27,71.23,71.27,5
20130301|2012-11-08 04:30,8,71.35,71.4,71.35,71.4,36
20130301|2012-11-08 05:00,8,71.43,71.45,71.43,71.45,6
20130301|2012-11-08 05:30,8,71.45,71.45,71.35,71.41,20
20130301|2012-11-08 06:00,8,71.41,71.44,71.41,71.43,5
20130301|2012-11-08 06:30,8,71.42,71.43,71.28,71.28,16
20130301|2012-11-08 07:00,8,71.25,71.39,71.25,71.39,63
20130301|2012-11-08 07:30,8,71.35,71.43,71.27,71.39,177
20130301|2012-11-08 08:00,8,71.4,71.41,71.24,71.3,150
20130301|2012-11-08 08:30,8,71.23,71.28,71.16,71.16,79
20130301|2012-11-08 09:00,8,71.16,71.19,71.01,71.01,343
20130301|2012-11-08 09:30,8,71,71.05,70.41,70.48,2021
20130301|2012-11-08 10:00,8,70.48,70.48,70.11,70.16,1484
20130301|2012-11-08 10:30,8,70.16,70.6,70.09,70.31,932
20130301|2012-11-08 11:00,8,70.31,70.34,70.11,70.11,558
20130301|2012-11-08 11:30,8,70.12,70.19,70.05,70.17,682
20130301|2012-11-08 12:00,8,70.11,70.19,70.02,70.03,770
20130301|2012-11-08 12:30,8,70.05,70.17,70.02,70.1,547
20130301|2012-11-08 13:00,8,70.1,70.48,70.02,70.39,1148
20130301|2012-11-08 20:00,9,70.39,70.54,70.2,70.5,189
20130301|2012-11-08 20:30,9,70.5,70.55,70.45,70.47,81
20130301|2012-11-08 21:00,9,70.47,70.47,70.45,70.47,33
20130301|2012-11-08 21:30,9,70.47,70.5,70.45,70.45,24
20130301|2012-11-08 23:00,9,70.46,70.48,70.46,70.48,7
20130301|2012-11-08 23:30,9,70.46,70.48,70.46,70.48,5
20130301|2012-11-09 00:00,9,70.46,70.46,70.46,70.46,6
20130301|2012-11-09 00:30,9,70.46,70.46,70.35,70.35,57
20130301|2012-11-09 01:00,9,70.36,70.37,70.2,70.33,63
20130301|2012-11-09 01:30,9,70.34,70.35,70.23,70.25,26
20130301|2012-11-09 02:00,9,70.2,70.21,70.1,70.16,125
20130301|2012-11-09 02:30,9,70.14,70.16,70.14,70.15,8
20130301|2012-11-09 03:00,9,70.15,70.15,70.15,70.15,3
20130301|2012-11-09 03:30,9,70.19,70.23,70.15,70.23,10
20130301|2012-11-09 04:00,9,70.25,70.27,70.25,70.27,9
20130301|2012-11-09 04:30,9,70.34,70.4,70.32,70.4,41
20130301|2012-11-09 05:00,9,70.4,70.4,70.29,70.29,29
20130301|2012-11-09 05:30,9,70.38,70.38,70.3,70.37,12
20130301|2012-11-09 06:00,9,70.33,70.4,70.33,70.4,11
20130301|2012-11-09 06:30,9,70.4,70.43,70.19,70.19,59
20130301|2012-11-09 07:00,9,70.18,70.6,70.15,70.4,127
20130301|2012-11-09 07:30,9,70.31,70.55,69.96,70.5,569
20130301|2012-11-09 08:00,9,70.44,70.6,70.43,70.54,248
20130301|2012-11-09 08:30,9,70.53,70.73,70.43,70.55,440
20130301|2012-11-09 09:00,9,70.54,70.66,70.38,70.38,359
20130301|2012-11-09 09:30,9,70.38,70.49,70.06,70.14,1381
20130301|2012-11-09 10:00,9,70.15,70.2,70.04,70.08,652
20130301|2012-11-09 10:30,9,70.07,70.08,69.88,69.9,570
20130301|2012-11-09 11:00,9,69.89,69.99,69.79,69.91,522
20130301|2012-11-09 11:30,9,69.91,70.04,69.9,69.99,272
20130301|2012-11-09 12:00,9,69.99,70.15,69.96,70.15,376
20130301|2012-11-09 12:30,9,70.14,70.4,70.14,70.22,473
20130301|2012-11-09 13:00,9,70.2,70.73,70.03,70.6,1494
20130301|2012-11-11 20:00,12,70.4,70.6,70.4,70.51,247
20130301|2012-11-11 20:30,12,70.53,70.55,70.5,70.5,47
20130301|2012-11-11 21:00,12,70.49,70.63,70.49,70.63,15
20130301|2012-11-11 21:30,12,70.63,70.72,70.61,70.72,107
20130301|2012-11-11 22:00,12,70.72,70.72,70.67,70.72,12
20130301|2012-11-11 22:30,12,70.72,70.72,70.66,70.66,4
20130301|2012-11-11 23:00,12,70.66,70.66,70.65,70.65,4
20130301|2012-11-11 23:30,12,70.66,70.8,70.64,70.76,28
20130301|2012-11-12 00:00,12,70.74,70.82,70.73,70.73,34
20130301|2012-11-12 00:30,12,70.8,70.85,70.61,70.61,112
20130301|2012-11-12 01:00,12,70.57,70.6,70.55,70.55,40
20130301|2012-11-12 01:30,12,70.55,70.66,70.55,70.65,51
20130301|2012-11-12 02:00,12,70.64,70.64,70.58,70.58,12
20130301|2012-11-12 02:30,12,70.56,70.56,70.48,70.48,43
20130301|2012-11-12 03:00,12,70.47,70.47,70.41,70.46,82
20130301|2012-11-12 03:30,12,70.42,70.5,70.42,70.47,9
20130301|2012-11-12 04:00,12,70.52,70.55,70.48,70.55,18
20130301|2012-11-12 04:30,12,70.53,70.55,70.52,70.52,8
20130301|2012-11-12 05:00,12,70.51,70.57,70.48,70.57,6
20130301|2012-11-12 05:30,12,70.54,70.61,70.54,70.61,31
20130301|2012-11-12 06:00,12,70.62,70.77,70.62,70.69,53
20130301|2012-11-12 06:30,12,70.76,70.97,70.76,70.89,310
20130301|2012-11-12 07:00,12,70.89,71.1,70.87,70.92,196
20130301|2012-11-12 07:30,12,70.93,71.8,70.83,71.68,1332
20130301|2012-11-12 08:00,12,71.7,71.94,71.54,71.8,1038
20130301|2012-11-12 08:30,12,71.78,71.78,71.42,71.5,458
20130301|2012-11-12 09:00,12,71.59,71.6,71,71,398
20130301|2012-11-12 09:30,12,70.96,71.04,70.1,70.68,2541
20130301|2012-11-12 10:00,12,70.68,71.77,70.41,71.67,1819
20130301|2012-11-12 10:30,12,71.67,71.71,70.9,71,1642
20130301|2012-11-12 11:00,12,71,71.33,70.92,71.05,573
20130301|2012-11-12 11:30,12,71.05,71.17,70.97,70.98,350
20130301|2012-11-12 12:00,12,70.95,71.15,70.95,70.97,381
20130301|2012-11-12 12:30,12,70.97,71.1,70.79,70.96,611
20130301|2012-11-12 13:00,12,71.01,71.25,70.96,70.98,1127
20130301|2012-11-12 20:00,13,71.2,71.2,70.9,71,146
20130301|2012-11-12 20:30,13,71.01,71.03,70.96,71.02,23
20130301|2012-11-12 21:00,13,71.02,71.02,70.96,71.01,40
20130301|2012-11-12 21:30,13,70.99,71.05,70.99,71.04,62
20130301|2012-11-12 22:00,13,70.99,71.08,70.95,70.95,28
20130301|2012-11-12 22:30,13,70.96,71.03,70.96,71.03,10
20130301|2012-11-12 23:00,13,71,71.03,71,71.03,11
20130301|2012-11-12 23:30,13,71.03,71.03,70.97,71,30
20130301|2012-11-13 00:00,13,71,71.08,70.96,70.96,23
20130301|2012-11-13 00:30,13,70.95,70.95,70.9,70.9,11
20130301|2012-11-13 01:00,13,70.91,70.95,70.9,70.93,34
20130301|2012-11-13 01:30,13,70.95,70.95,70.91,70.91,14
20130301|2012-11-13 02:00,13,70.95,70.95,70.83,70.83,61
20130301|2012-11-13 02:30,13,70.82,70.85,70.8,70.82,47
20130301|2012-11-13 03:00,13,70.82,70.84,70.78,70.78,23
20130301|2012-11-13 03:30,13,70.77,70.79,70.71,70.78,71
20130301|2012-11-13 04:00,13,70.78,70.78,70.75,70.75,17
20130301|2012-11-13 04:30,13,70.75,70.83,70.75,70.82,52
20130301|2012-11-13 05:00,13,70.81,70.83,70.8,70.83,13
20130301|2012-11-13 05:30,13,70.84,70.88,70.8,70.83,22
20130301|2012-11-13 06:00,13,70.85,70.91,70.84,70.9,16
20130301|2012-11-13 06:30,13,70.91,71.02,70.91,70.91,37
20130301|2012-11-13 07:00,13,70.9,71,70.78,70.85,139
20130301|2012-11-13 07:30,13,70.82,70.86,70.75,70.83,207
20130301|2012-11-13 08:00,13,70.82,71.03,70.71,70.71,368
20130301|2012-11-13 08:30,13,70.72,70.82,70.71,70.81,285
20130301|2012-11-13 09:00,13,70.8,70.96,70.75,70.81,658
20130301|2012-11-13 09:30,13,70.81,70.87,70.53,70.83,1596
20130301|2012-11-13 10:00,13,70.8,71.03,70.78,70.91,1058
20130301|2012-11-13 10:30,13,70.91,70.91,70.75,70.82,325
20130301|2012-11-13 11:00,13,70.84,70.89,70.68,70.68,380
20130301|2012-11-13 11:30,13,70.69,70.81,70.66,70.69,395
20130301|2012-11-13 12:00,13,70.68,70.78,70.65,70.68,242
20130301|2012-11-13 12:30,13,70.67,70.67,70.59,70.63,229
20130301|2012-11-13 13:00,13,70.65,70.78,70.57,70.77,954
20130301|2012-11-13 13:30,13,70.71,70.71,70.71,70.71,2
20130301|2012-11-13 20:00,14,70.57,70.8,70.57,70.7,83
20130301|2012-11-13 20:30,14,70.72,70.94,70.71,70.9,171
20130301|2012-11-13 21:00,14,70.83,70.9,70.76,70.82,32
20130301|2012-11-13 21:30,14,70.82,70.87,70.8,70.87,15
20130301|2012-11-13 22:00,14,70.75,70.76,70.75,70.76,3
20130301|2012-11-13 22:30,14,70.73,70.78,70.73,70.75,17
20130301|2012-11-13 23:00,14,70.75,70.8,70.75,70.8,5
20130301|2012-11-13 23:30,14,70.79,70.82,70.78,70.82,9
20130301|2012-11-14 00:00,14,70.82,70.84,70.79,70.84,9
20130301|2012-11-14 00:30,14,70.85,70.87,70.84,70.87,12
20130301|2012-11-14 01:00,14,70.82,70.9,70.82,70.9,12
20130301|2012-11-14 01:30,14,70.9,70.91,70.79,70.91,59
20130301|2012-11-14 02:00,14,70.94,70.98,70.92,70.98,21
20130301|2012-11-14 02:30,14,70.98,71.34,70.97,71.34,232
20130301|2012-11-14 03:00,14,71.34,71.34,71.22,71.22,146
20130301|2012-11-14 03:30,14,71.23,71.31,71.23,71.28,58
20130301|2012-11-14 04:00,14,71.27,71.27,71.22,71.25,22
20130301|2012-11-14 04:30,14,71.27,71.27,71.24,71.26,16
20130301|2012-11-14 05:00,14,71.22,71.3,71.2,71.22,65
20130301|2012-11-14 05:30,14,71.22,71.23,71.16,71.16,47
20130301|2012-11-14 06:00,14,71.2,71.3,71.15,71.15,51
20130301|2012-11-14 06:30,14,71.26,71.3,71.1,71.18,134
20130301|2012-11-14 07:00,14,71.2,71.26,71.2,71.2,128
20130301|2012-11-14 07:30,14,71.2,71.25,71.06,71.21,236
20130301|2012-11-14 08:00,14,71.21,71.26,71.13,71.17,215
20130301|2012-11-14 08:30,14,71.17,71.24,71.06,71.15,194
20130301|2012-11-14 09:00,14,71.15,71.31,71.05,71.24,524
20130301|2012-11-14 09:30,14,71.24,71.67,71.17,71.53,1810
20130301|2012-11-14 10:00,14,71.53,71.53,71.01,71.22,868
20130301|2012-11-14 10:30,14,71.23,71.24,70.92,71.06,661
20130301|2012-11-14 11:00,14,71.06,71.16,70.92,70.94,490
20130301|2012-11-14 11:30,14,70.95,71.19,70.8,71.1,396
20130301|2012-11-14 12:00,14,71.1,71.3,71.05,71.29,307
20130301|2012-11-14 12:30,14,71.28,71.4,71.21,71.37,375
20130301|2012-11-14 13:00,14,71.35,71.42,71.19,71.35,678
20130301|2012-11-14 20:00,15,71.55,72.08,71.44,72.05,1314
20130301|2012-11-14 20:30,15,72.03,72.03,71.91,71.92,65
20130301|2012-11-14 21:00,15,71.95,72.04,71.91,71.91,41
20130301|2012-11-14 21:30,15,71.9,71.95,71.81,71.81,15
20130301|2012-11-14 22:00,15,71.84,71.84,71.82,71.82,7
20130301|2012-11-14 23:00,15,71.88,71.93,71.82,71.93,8
20130301|2012-11-14 23:30,15,71.96,71.96,71.86,71.86,14
20130301|2012-11-15 00:00,15,71.9,71.96,71.83,71.84,25
20130301|2012-11-15 00:30,15,71.9,71.92,71.85,71.88,11
20130301|2012-11-15 01:00,15,71.89,71.89,71.71,71.71,24
20130301|2012-11-15 01:30,15,71.79,71.82,71.68,71.81,13
20130301|2012-11-15 02:00,15,71.71,71.72,71.7,71.72,9
20130301|2012-11-15 02:30,15,71.71,71.71,71.68,71.69,14
20130301|2012-11-15 03:00,15,71.7,71.72,71.53,71.62,74
20130301|2012-11-15 03:30,15,71.67,71.75,71.56,71.65,55
20130301|2012-11-15 04:00,15,71.67,71.72,71.62,71.65,8
20130301|2012-11-15 04:30,15,71.65,71.65,71.5,71.5,70
20130301|2012-11-15 05:00,15,71.5,71.65,71.5,71.65,17
20130301|2012-11-15 05:30,15,71.67,71.68,71.6,71.6,28
20130301|2012-11-15 06:00,15,71.6,71.6,71.53,71.53,26
20130301|2012-11-15 06:30,15,71.52,71.53,71.45,71.45,43
20130301|2012-11-15 07:00,15,71.48,71.55,71.39,71.55,68
20130301|2012-11-15 07:30,15,71.53,71.56,71.35,71.48,108
20130301|2012-11-15 08:00,15,71.45,71.53,71.35,71.39,142
20130301|2012-11-15 08:30,15,71.4,71.55,71.32,71.44,791
20130301|2012-11-15 09:00,15,71.44,72.08,71.41,72,941
20130301|2012-11-15 09:30,15,72.01,72.2,71.75,71.84,2398
20130301|2012-11-15 10:00,15,71.84,72.13,71.54,71.93,1234
20130301|2012-11-15 10:30,15,71.93,72.33,71.88,72.31,1142
20130301|2012-11-15 11:00,15,72.31,72.49,71.7,71.71,1398
20130301|2012-11-15 11:30,15,71.72,71.8,71.56,71.56,243
20130301|2012-11-15 12:00,15,71.56,71.94,71.55,71.87,314
20130301|2012-11-15 12:30,15,71.88,72.25,71.86,72.17,456
20130301|2012-11-15 13:00,15,72.19,72.43,72.05,72.06,1070
20130301|2012-11-15 20:00,16,72.12,72.2,71.9,71.91,149
20130301|2012-11-15 20:30,16,71.9,71.91,71.86,71.86,23
20130301|2012-11-15 21:00,16,71.86,71.93,71.86,71.89,36
20130301|2012-11-15 21:30,16,71.89,71.93,71.88,71.88,8
20130301|2012-11-15 22:00,16,71.92,71.93,71.86,71.9,23
20130301|2012-11-15 22:30,16,71.9,71.93,71.88,71.88,9
20130301|2012-11-15 23:00,16,71.92,71.92,71.87,71.87,13
20130301|2012-11-15 23:30,16,71.87,71.89,71.77,71.77,85
20130301|2012-11-16 00:00,16,71.77,71.91,71.77,71.9,8
20130301|2012-11-16 00:30,16,71.84,71.93,71.82,71.93,14
20130301|2012-11-16 01:00,16,71.95,72.1,71.95,72,31
20130301|2012-11-16 01:30,16,72.01,72.14,72.01,72.14,26
20130301|2012-11-16 02:00,16,72.13,72.22,72.09,72.22,52
20130301|2012-11-16 02:30,16,72.22,72.29,72.21,72.29,87
20130301|2012-11-16 03:00,16,72.29,72.31,72.25,72.3,96
20130301|2012-11-16 03:30,16,72.29,72.3,72.23,72.28,124
20130301|2012-11-16 04:00,16,72.29,72.31,72.26,72.3,33
20130301|2012-11-16 04:30,16,72.3,72.32,72.26,72.26,71
20130301|2012-11-16 05:00,16,72.31,72.31,72.25,72.3,10
20130301|2012-11-16 05:30,16,72.25,72.29,72.2,72.29,73
20130301|2012-11-16 06:00,16,72.28,72.3,72.25,72.25,93
20130301|2012-11-16 06:30,16,72.25,72.4,72.25,72.3,194
20130301|2012-11-16 07:00,16,72.31,72.35,72.11,72.15,182
20130301|2012-11-16 07:30,16,72.18,72.48,71.98,72,473
20130301|2012-11-16 08:00,16,72.02,72.13,71.98,72.07,207
20130301|2012-11-16 08:30,16,72.06,72.23,72,72.09,433
20130301|2012-11-16 09:00,16,72.06,72.09,71.81,71.85,723
20130301|2012-11-16 09:30,16,71.89,72.17,71.85,71.97,1019
20130301|2012-11-16 10:00,16,71.96,72.24,71.91,72.14,1120
20130301|2012-11-16 10:30,16,72.14,72.31,72.03,72.2,879
20130301|2012-11-16 11:00,16,72.2,72.44,72.2,72.44,539
20130301|2012-11-16 11:30,16,72.43,72.49,72.35,72.46,411
20130301|2012-11-16 12:00,16,72.43,72.49,72.33,72.36,342
20130301|2012-11-16 12:30,16,72.37,72.45,72.13,72.37,499
20130301|2012-11-16 13:00,16,72.41,72.74,72.21,72.3,1685
20130301|2012-11-16 13:30,16,72.28,72.3,72.28,72.3,5
20130301|2012-11-18 20:00,19,72.54,72.55,72.35,72.43,211
20130301|2012-11-18 20:30,19,72.4,72.41,72.32,72.41,92
20130301|2012-11-18 21:00,19,72.4,72.41,72.33,72.4,43
20130301|2012-11-18 21:30,19,72.4,72.45,72.4,72.45,3
20130301|2012-11-18 22:00,19,72.42,72.46,72.32,72.44,22
20130301|2012-11-18 22:30,19,72.45,72.46,72.45,72.45,8
20130301|2012-11-18 23:00,19,72.48,72.48,72.47,72.47,2
20130301|2012-11-18 23:30,19,72.47,72.5,72.45,72.49,12
20130301|2012-11-19 00:00,19,72.45,72.52,72.41,72.51,21
20130301|2012-11-19 00:30,19,72.48,72.5,72.42,72.47,54
20130301|2012-11-19 01:00,19,72.47,72.5,72.47,72.5,14
20130301|2012-11-19 01:30,19,72.5,72.5,72.46,72.49,19
20130301|2012-11-19 02:00,19,72.5,72.56,72.45,72.5,59
20130301|2012-11-19 02:30,19,72.5,72.67,72.5,72.59,103
20130301|2012-11-19 03:00,19,72.6,72.64,72.44,72.5,43
20130301|2012-11-19 03:30,19,72.49,72.56,72.41,72.45,62
20130301|2012-11-19 04:00,19,72.45,72.55,72.45,72.49,14
20130301|2012-11-19 04:30,19,72.46,72.51,72.42,72.43,10
20130301|2012-11-19 05:00,19,72.42,72.47,72.42,72.47,32
20130301|2012-11-19 05:30,19,72.47,72.47,72.42,72.47,23
20130301|2012-11-19 06:00,19,72.42,72.47,72.42,72.46,21
20130301|2012-11-19 06:30,19,72.47,72.47,72.41,72.47,9
20130301|2012-11-19 07:00,19,72.47,72.6,72.47,72.51,129
20130301|2012-11-19 07:30,19,72.51,72.79,72.48,72.69,270
20130301|2012-11-19 08:00,19,72.66,72.95,72.66,72.92,463
20130301|2012-11-19 08:30,19,72.9,73.15,72.88,73.05,745
20130301|2012-11-19 09:00,19,73.05,73.13,72.48,72.5,1176
20130301|2012-11-19 09:30,19,72.48,72.69,72.17,72.37,2385
20130301|2012-11-19 10:00,19,72.37,72.41,72.2,72.3,762
20130301|2012-11-19 10:30,19,72.32,72.38,72.2,72.25,515
20130301|2012-11-19 11:00,19,72.26,72.29,72.17,72.23,836
20130301|2012-11-19 11:30,19,72.24,72.31,72.19,72.2,640
20130301|2012-11-19 12:00,19,72.2,72.27,72.14,72.15,485
20130301|2012-11-19 12:30,19,72.19,72.31,72.15,72.2,517
20130301|2012-11-19 13:00,19,72.2,72.2,71.9,71.96,2242
20130301|2012-11-19 20:00,20,72.06,72.06,71.71,71.89,286
20130301|2012-11-19 20:30,20,71.87,71.89,71.83,71.87,74
20130301|2012-11-19 21:00,20,71.86,72.02,71.84,72.02,55
20130301|2012-11-19 21:30,20,72.03,72.38,72.03,72.24,134
20130301|2012-11-19 22:00,20,72.25,72.28,72.25,72.25,8
20130301|2012-11-19 22:30,20,72.25,72.3,72.24,72.24,21
20130301|2012-11-19 23:00,20,72.23,72.24,72.22,72.24,3
20130301|2012-11-19 23:30,20,72.2,72.2,72.05,72.05,16
20130301|2012-11-20 00:00,20,72.06,72.1,72.05,72.05,13
20130301|2012-11-20 00:30,20,72.07,72.08,72.01,72.01,20
20130301|2012-11-20 01:00,20,71.98,72.01,71.96,72,12
20130301|2012-11-20 01:30,20,72,72.03,71.96,71.99,61
20130301|2012-11-20 02:00,20,71.96,71.99,71.93,71.93,21
20130301|2012-11-20 02:30,20,71.92,72.01,71.92,72.01,35
20130301|2012-11-20 03:00,20,72,72,71.9,71.93,43
20130301|2012-11-20 03:30,20,71.97,71.98,71.95,71.98,18
20130301|2012-11-20 04:00,20,71.98,72.05,71.98,72.02,27
20130301|2012-11-20 04:30,20,71.97,72.06,71.97,72.03,37
20130301|2012-11-20 05:00,20,72.04,72.14,72.02,72.14,56
20130301|2012-11-20 05:30,20,72.17,72.41,72.16,72.41,247
20130301|2012-11-20 06:00,20,72.41,72.44,72.25,72.3,67
20130301|2012-11-20 06:30,20,72.32,72.38,72.14,72.26,275
20130301|2012-11-20 07:00,20,72.26,72.35,72.2,72.25,249
20130301|2012-11-20 07:30,20,72.25,72.33,72.23,72.29,80
20130301|2012-11-20 08:00,20,72.28,72.45,72.06,72.1,477
20130301|2012-11-20 08:30,20,72.13,72.37,72,72.31,590
20130301|2012-11-20 09:00,20,72.3,72.54,72.14,72.4,692
20130301|2012-11-20 09:30,20,72.42,72.44,72,72.04,994
20130301|2012-11-20 10:00,20,72.06,72.63,72.06,72.53,959
20130301|2012-11-20 10:30,20,72.55,72.83,72.29,72.43,1434
20130301|2012-11-20 11:00,20,72.45,72.65,72.41,72.57,587
20130301|2012-11-20 11:30,20,72.52,72.62,72.3,72.37,442
20130301|2012-11-20 12:00,20,72.38,72.66,72.34,72.58,362
20130301|2012-11-20 12:30,20,72.61,72.87,72.61,72.67,811
20130301|2012-11-20 13:00,20,72.65,72.82,72.41,72.81,1753
20130301|2012-11-20 20:00,21,72.49,72.49,72.41,72.44,123
20130301|2012-11-20 20:30,21,72.44,72.45,72.4,72.4,44
20130301|2012-11-20 21:00,21,72.42,72.43,72.38,72.38,20
20130301|2012-11-20 21:30,21,72.38,72.38,72.31,72.38,14
20130301|2012-11-20 22:00,21,72.31,72.35,72.28,72.3,28
20130301|2012-11-20 22:30,21,72.3,72.36,72.3,72.3,5
20130301|2012-11-20 23:00,21,72.33,72.33,72.33,72.33,1
20130301|2012-11-20 23:30,21,72.28,72.32,72.25,72.31,4
20130301|2012-11-21 00:00,21,72.25,72.31,72.25,72.28,34
20130301|2012-11-21 00:30,21,72.27,72.3,72.25,72.3,32
20130301|2012-11-21 01:00,21,72.28,72.38,72.25,72.3,49
20130301|2012-11-21 01:30,21,72.3,72.35,72.26,72.3,41
20130301|2012-11-21 02:00,21,72.3,72.3,72.16,72.2,105
20130301|2012-11-21 02:30,21,72.2,72.21,72.16,72.21,34
20130301|2012-11-21 03:00,21,72.21,72.25,72.2,72.25,19
20130301|2012-11-21 03:30,21,72.25,72.32,72.22,72.3,35
20130301|2012-11-21 04:00,21,72.3,72.33,72.28,72.28,43
20130301|2012-11-21 04:30,21,72.28,72.38,72.28,72.38,37
20130301|2012-11-21 05:00,21,72.34,72.4,72.34,72.39,35
20130301|2012-11-21 05:30,21,72.39,72.42,72.35,72.35,48
20130301|2012-11-21 06:00,21,72.35,72.36,72.3,72.3,14
20130301|2012-11-21 06:30,21,72.28,72.33,72.2,72.26,114
20130301|2012-11-21 07:00,21,72.25,72.33,72.17,72.33,92
20130301|2012-11-21 07:30,21,72.3,72.33,72.22,72.22,72
20130301|2012-11-21 08:00,21,72.23,72.48,72.21,72.31,395
20130301|2012-11-21 08:30,21,72.35,72.41,72.23,72.33,282
20130301|2012-11-21 09:00,21,72.31,72.31,72.12,72.31,620
20130301|2012-11-21 09:30,21,72.3,72.43,72.17,72.34,703
20130301|2012-11-21 10:00,21,72.36,72.43,72.3,72.32,408
20130301|2012-11-21 10:30,21,72.32,72.57,72.3,72.54,452
20130301|2012-11-21 11:00,21,72.56,72.98,72.51,72.88,1732
20130301|2012-11-21 11:30,21,72.86,72.86,72.62,72.78,644
20130301|2012-11-21 12:00,21,72.76,72.83,72.43,72.68,677
20130301|2012-11-21 12:30,21,72.73,72.86,72.65,72.79,674
20130301|2012-11-21 13:00,21,72.8,72.81,72.51,72.71,1242
20130301|2012-11-22 20:00,23,72.6,72.74,72.58,72.67,189
20130301|2012-11-22 20:30,23,72.64,72.69,72.55,72.55,29
20130301|2012-11-22 21:00,23,72.57,72.61,72.55,72.61,18
20130301|2012-11-22 21:30,23,72.61,72.66,72.6,72.66,9
20130301|2012-11-22 22:30,23,72.65,72.65,72.6,72.6,2
20130301|2012-11-22 23:00,23,72.6,72.6,72.55,72.55,4
20130301|2012-11-22 23:30,23,72.64,72.7,72.6,72.69,89
20130301|2012-11-23 00:00,23,72.68,72.82,72.68,72.8,77
20130301|2012-11-23 00:30,23,72.8,72.9,72.8,72.9,217
20130301|2012-11-23 01:00,23,72.9,72.9,72.82,72.82,91
20130301|2012-11-23 01:30,23,72.86,72.86,72.82,72.83,43
20130301|2012-11-23 02:00,23,72.85,72.89,72.85,72.85,27
20130301|2012-11-23 02:30,23,72.83,72.9,72.83,72.85,32
20130301|2012-11-23 03:00,23,72.83,72.86,72.83,72.85,79
20130301|2012-11-23 03:30,23,72.85,72.9,72.83,72.83,63
20130301|2012-11-23 04:00,23,72.84,72.85,72.71,72.72,60
20130301|2012-11-23 04:30,23,72.78,72.83,72.78,72.82,11
20130301|2012-11-23 05:00,23,72.83,72.87,72.78,72.87,39
20130301|2012-11-23 05:30,23,72.89,72.93,72.85,72.9,91
20130301|2012-11-23 06:00,23,72.9,72.99,72.83,72.83,134
20130301|2012-11-23 06:30,23,72.9,73,72.88,72.98,72
20130301|2012-11-23 07:00,23,72.96,73.13,72.95,73.13,277
20130301|2012-11-23 07:30,23,73.1,73.13,72.27,72.39,573
20130301|2012-11-23 08:00,23,72.39,72.65,72.26,72.39,604
20130301|2012-11-23 08:30,23,72.39,72.54,72.29,72.44,291
20130301|2012-11-23 09:00,23,72.41,72.64,72.39,72.46,483
20130301|2012-11-23 09:30,23,72.55,72.74,72.39,72.39,984
20130301|2012-11-23 10:00,23,72.38,72.47,71.3,71.39,2895
20130301|2012-11-23 10:30,23,71.4,71.65,71.35,71.45,1387
20130301|2012-11-23 11:00,23,71.46,71.49,71.29,71.38,677
20130301|2012-11-23 11:30,23,71.38,72.09,71.28,71.7,1822
20130301|2012-11-25 20:00,26,71.6,72.11,71.52,71.73,121
20130301|2012-11-25 20:30,26,71.73,71.92,71.7,71.73,82
20130301|2012-11-25 21:00,26,71.73,71.8,71.7,71.71,53
20130301|2012-11-25 21:30,26,71.7,71.88,71.7,71.71,23
20130301|2012-11-25 22:00,26,71.71,71.78,71.71,71.74,26
20130301|2012-11-25 22:30,26,71.73,71.79,71.47,71.64,75
20130301|2012-11-25 23:00,26,71.64,71.88,71.6,71.88,39
20130301|2012-11-25 23:30,26,71.87,71.87,71.77,71.77,4
20130301|2012-11-26 00:00,26,71.87,71.88,71.66,71.85,44
20130301|2012-11-26 00:30,26,71.67,71.87,71.67,71.84,26
20130301|2012-11-26 01:00,26,71.74,71.83,71.72,71.72,7
20130301|2012-11-26 01:30,26,71.81,71.87,71.74,71.85,40
20130301|2012-11-26 02:00,26,71.85,71.91,71.82,71.83,42
20130301|2012-11-26 02:30,26,71.89,71.94,71.85,71.93,28
20130301|2012-11-26 03:00,26,71.85,71.94,71.71,71.78,239
20130301|2012-11-26 03:30,26,71.75,71.76,71.65,71.68,191
20130301|2012-11-26 04:00,26,71.67,71.79,71.65,71.76,183
20130301|2012-11-26 04:30,26,71.76,71.78,71.71,71.78,11
20130301|2012-11-26 05:00,26,71.77,71.78,71.77,71.77,9
20130301|2012-11-26 05:30,26,71.77,71.94,71.75,71.87,243
20130301|2012-11-26 06:00,26,71.89,71.94,71.84,71.89,39
20130301|2012-11-26 06:30,26,71.83,71.92,71.81,71.85,57
20130301|2012-11-26 07:00,26,71.87,71.92,71.75,71.84,350
20130301|2012-11-26 07:30,26,71.83,72.15,71.83,72.08,392
20130301|2012-11-26 08:00,26,72.03,72.29,71.97,72.23,603
20130301|2012-11-26 08:30,26,72.24,72.44,72.23,72.28,878
20130301|2012-11-26 09:00,26,72.28,72.33,72.02,72.1,662
20130301|2012-11-26 09:30,26,72.1,72.45,72.05,72.33,1418
20130301|2012-11-26 10:00,26,72.33,72.72,72.18,72.66,1410
20130301|2012-11-26 10:30,26,72.67,72.95,72.6,72.65,2629
20130301|2012-11-26 11:00,26,72.68,72.98,72.55,72.91,1451
20130301|2012-11-26 11:30,26,72.9,72.98,72.86,72.95,515
20130301|2012-11-26 12:00,26,72.95,72.96,72.87,72.88,579
20130301|2012-11-26 12:30,26,72.88,72.94,72.78,72.83,522
20130301|2012-11-26 13:00,26,72.85,72.85,72.47,72.63,1569
20130301|2012-11-26 20:00,27,72.46,72.46,72.31,72.39,90
20130301|2012-11-26 20:30,27,72.39,72.6,72.39,72.55,81
20130301|2012-11-26 21:00,27,72.55,72.57,72.47,72.47,11
20130301|2012-11-26 21:30,27,72.47,72.47,72.45,72.45,2
20130301|2012-11-26 22:00,27,72.47,72.47,72.47,72.47,1
20130301|2012-11-26 22:30,27,72.55,72.61,72.53,72.57,24
20130301|2012-11-26 23:00,27,72.61,72.62,72.53,72.58,23
20130301|2012-11-26 23:30,27,72.58,72.65,72.56,72.65,33
20130301|2012-11-27 00:00,27,72.6,72.78,72.6,72.78,36
20130301|2012-11-27 00:30,27,72.75,72.75,72.63,72.7,35
20130301|2012-11-27 01:00,27,72.7,72.71,72.6,72.67,42
20130301|2012-11-27 01:30,27,72.67,72.67,72.62,72.65,9
20130301|2012-11-27 02:00,27,72.66,72.72,72.66,72.66,29
20130301|2012-11-27 02:30,27,72.69,72.83,72.69,72.83,81
20130301|2012-11-27 03:00,27,72.82,72.82,72.58,72.58,65
20130301|2012-11-27 03:30,27,72.61,72.69,72.56,72.62,144
20130301|2012-11-27 04:00,27,72.62,72.62,72.51,72.53,215
20130301|2012-11-27 04:30,27,72.53,72.59,72.53,72.56,100
20130301|2012-11-27 05:00,27,72.56,72.83,72.55,72.75,208
20130301|2012-11-27 05:30,27,72.72,72.79,72.59,72.69,88
20130301|2012-11-27 06:00,27,72.69,72.69,72.53,72.55,39
20130301|2012-11-27 06:30,27,72.54,72.6,72.5,72.55,92
20130301|2012-11-27 07:00,27,72.53,72.65,72.5,72.63,115
20130301|2012-11-27 07:30,27,72.67,72.92,72.64,72.84,616
20130301|2012-11-27 08:00,27,72.87,72.89,72.57,72.65,442
20130301|2012-11-27 08:30,27,72.59,72.78,72.59,72.68,296
20130301|2012-11-27 09:00,27,72.67,72.71,72.56,72.6,385
20130301|2012-11-27 09:30,27,72.59,72.84,72.59,72.75,1105
20130301|2012-11-27 10:00,27,72.75,72.76,72.45,72.49,650
20130301|2012-11-27 10:30,27,72.49,72.7,72.43,72.68,872
20130301|2012-11-27 11:00,27,72.69,72.8,72.61,72.74,538
20130301|2012-11-27 11:30,27,72.73,72.73,72.6,72.68,413
20130301|2012-11-27 12:00,27,72.65,72.79,72.55,72.67,495
20130301|2012-11-27 12:30,27,72.69,72.72,72.53,72.65,507
20130301|2012-11-27 13:00,27,72.59,72.7,72.32,72.32,1421
20130301|2012-11-27 20:00,28,72.48,72.48,72.31,72.41,86
20130301|2012-11-27 20:30,28,72.39,72.41,72.38,72.41,9
20130301|2012-11-27 21:00,28,72.42,72.44,72.4,72.4,24
20130301|2012-11-27 21:30,28,72.4,72.45,72.4,72.45,10
20130301|2012-11-27 22:00,28,72.4,72.4,72.4,72.4,6
20130301|2012-11-27 22:30,28,72.4,72.4,72.39,72.39,2
20130301|2012-11-27 23:00,28,72.38,72.4,72.37,72.37,3
20130301|2012-11-27 23:30,28,72.37,72.39,72.35,72.35,4
20130301|2012-11-28 00:00,28,72.32,72.35,72.24,72.27,144
20130301|2012-11-28 00:30,28,72.27,72.27,72.2,72.2,29
20130301|2012-11-28 01:00,28,72.2,72.22,72.16,72.17,37
20130301|2012-11-28 01:30,28,72.16,72.24,72.16,72.19,27
20130301|2012-11-28 02:00,28,72.26,72.27,72.15,72.19,104
20130301|2012-11-28 02:30,28,72.16,72.26,72.15,72.17,69
20130301|2012-11-28 03:00,28,72.19,72.22,72.13,72.13,35
20130301|2012-11-28 03:30,28,72.16,72.16,72.06,72.07,100
20130301|2012-11-28 04:00,28,72.07,72.14,72.07,72.11,78
20130301|2012-11-28 04:30,28,72.11,72.13,72.03,72.06,47
20130301|2012-11-28 05:00,28,72.06,72.1,72.05,72.08,46
20130301|2012-11-28 05:30,28,72.08,72.15,72.01,72.1,123
20130301|2012-11-28 06:00,28,72.12,72.26,72.1,72.14,200
20130301|2012-11-28 06:30,28,72.17,72.17,72.03,72.13,228
20130301|2012-11-28 07:00,28,72.11,72.27,72.1,72.2,166
20130301|2012-11-28 07:30,28,72.2,72.27,72.13,72.19,231
20130301|2012-11-28 08:00,28,72.18,72.21,71.95,71.95,416
20130301|2012-11-28 08:30,28,71.98,71.99,71.65,71.88,1342
20130301|2012-11-28 09:00,28,71.88,72.14,71.76,72.06,376
20130301|2012-11-28 09:30,28,72.08,72.11,71.69,71.9,1122
20130301|2012-11-28 10:00,28,71.9,72.28,71.88,72.08,588
20130301|2012-11-28 10:30,28,72.09,72.28,71.97,72.2,799
20130301|2012-11-28 11:00,28,72.2,72.25,72.1,72.16,330
20130301|2012-11-28 11:30,28,72.19,72.23,72.11,72.2,333
20130301|2012-11-28 12:00,28,72.2,72.39,72.09,72.29,594
20130301|2012-11-28 12:30,28,72.27,72.52,72.21,72.44,803
20130301|2012-11-28 13:00,28,72.44,72.79,72.37,72.47,1304
20130301|2012-11-28 20:00,29,72.64,72.65,72.27,72.39,87
20130301|2012-11-28 20:30,29,72.36,72.45,72.36,72.4,73
20130301|2012-11-28 21:00,29,72.4,72.4,72.31,72.31,101
20130301|2012-11-28 21:30,29,72.35,72.35,72.34,72.35,20
20130301|2012-11-28 22:00,29,72.34,72.35,72.34,72.35,3
20130301|2012-11-28 22:30,29,72.33,72.35,72.33,72.35,33
20130301|2012-11-28 23:00,29,72.35,72.4,72.35,72.39,20
20130301|2012-11-28 23:30,29,72.38,72.4,72.38,72.39,7
20130301|2012-11-29 00:00,29,72.4,72.5,72.4,72.49,18
20130301|2012-11-29 00:30,29,72.49,72.5,72.45,72.46,25
20130301|2012-11-29 01:00,29,72.46,72.65,72.41,72.64,55
20130301|2012-11-29 01:30,29,72.58,72.62,72.58,72.6,108
20130301|2012-11-29 02:00,29,72.63,72.67,72.6,72.66,54
20130301|2012-11-29 02:30,29,72.66,72.92,72.66,72.87,593
20130301|2012-11-29 03:00,29,72.85,72.92,72.85,72.87,58
20130301|2012-11-29 03:30,29,72.88,72.9,72.85,72.88,24
20130301|2012-11-29 04:00,29,72.85,73.33,72.84,73.32,1409
20130301|2012-11-29 04:30,29,73.33,73.39,73.25,73.39,350
20130301|2012-11-29 05:00,29,73.39,73.48,73.3,73.38,305
20130301|2012-11-29 05:30,29,73.43,73.56,73.43,73.52,548
20130301|2012-11-29 06:00,29,73.55,73.55,73.42,73.5,154
20130301|2012-11-29 06:30,29,73.45,73.45,73.3,73.31,207
20130301|2012-11-29 07:00,29,73.31,73.42,73.25,73.37,391
20130301|2012-11-29 07:30,29,73.37,73.42,73.08,73.2,882
20130301|2012-11-29 08:00,29,73.19,73.28,73.09,73.2,358
20130301|2012-11-29 08:30,29,73.17,73.3,73.12,73.18,538
20130301|2012-11-29 09:00,29,73.19,73.49,73.19,73.44,963
20130301|2012-11-29 09:30,29,73.47,73.98,73.45,73.69,4793
20130301|2012-11-29 10:00,29,73.7,73.93,73.69,73.85,1221
20130301|2012-11-29 10:30,29,73.86,73.9,73.3,73.49,1284
20130301|2012-11-29 11:00,29,73.49,73.65,73.49,73.65,379
20130301|2012-11-29 11:30,29,73.63,73.77,73.56,73.74,646
20130301|2012-11-29 12:00,29,73.74,73.77,73.64,73.68,496
20130301|2012-11-29 12:30,29,73.68,73.73,73.43,73.5,686
20130301|2012-11-29 13:00,29,73.49,73.63,73.24,73.24,1918
20130301|2012-11-29 20:00,30,73.24,73.31,73.24,73.3,254
20130301|2012-11-29 20:30,30,73.29,73.33,73.27,73.3,51
20130301|2012-11-29 21:00,30,73.32,73.33,73.26,73.28,30
20130301|2012-11-29 21:30,30,73.28,73.3,73.28,73.29,5
20130301|2012-11-29 22:00,30,73.33,73.38,73.33,73.38,36
20130301|2012-11-29 22:30,30,73.38,73.55,73.38,73.54,93
20130301|2012-11-29 23:00,30,73.55,73.55,73.5,73.51,12
20130301|2012-11-29 23:30,30,73.45,73.48,73.43,73.46,30
20130301|2012-11-30 00:00,30,73.45,73.53,73.45,73.49,90
20130301|2012-11-30 00:30,30,73.47,73.48,73.35,73.46,66
20130301|2012-11-30 01:00,30,73.47,73.48,73.4,73.43,42
20130301|2012-11-30 01:30,30,73.46,73.47,73.39,73.43,41
20130301|2012-11-30 02:00,30,73.43,73.43,73.39,73.4,50
20130301|2012-11-30 02:30,30,73.38,73.4,73.35,73.4,47
20130301|2012-11-30 03:00,30,73.37,73.4,73.37,73.4,19
20130301|2012-11-30 03:30,30,73.44,73.47,73.4,73.47,49
20130301|2012-11-30 04:00,30,73.5,73.57,73.5,73.57,73
20130301|2012-11-30 04:30,30,73.55,73.57,73.54,73.54,22
20130301|2012-11-30 05:00,30,73.55,73.57,73.55,73.56,32
20130301|2012-11-30 05:30,30,73.57,73.57,73.5,73.5,73
20130301|2012-11-30 06:00,30,73.45,73.46,73.41,73.41,33
20130301|2012-11-30 06:30,30,73.41,73.44,73.33,73.34,80
20130301|2012-11-30 07:00,30,73.34,73.43,73.28,73.35,247
20130301|2012-11-30 07:30,30,73.35,73.45,73.33,73.45,177
20130301|2012-11-30 08:00,30,73.44,73.71,73.43,73.47,757
20130301|2012-11-30 08:30,30,73.5,73.56,73.4,73.49,409
20130301|2012-11-30 09:00,30,73.5,73.78,73.5,73.75,1053
20130301|2012-11-30 09:30,30,73.78,73.84,73.51,73.68,1177
20130301|2012-11-30 10:00,30,73.67,73.74,73.63,73.68,797
20130301|2012-11-30 10:30,30,73.69,73.69,73.6,73.66,617
20130301|2012-11-30 11:00,30,73.66,73.76,73.62,73.74,676
20130301|2012-11-30 11:30,30,73.74,73.82,73.66,73.75,528
20130301|2012-11-30 12:00,30,73.73,73.8,73.61,73.79,520
20130301|2012-11-30 12:30,30,73.8,73.85,73.73,73.82,1068
20130301|2012-11-30 13:00,30,73.82,73.95,73.72,73.8,3091
20130301|2012-12-02 20:00,3,73.91,73.97,73.91,73.95,315
20130301|2012-12-02 20:30,3,73.94,73.97,73.91,73.95,132
20130301|2012-12-02 21:00,3,73.97,73.97,73.79,73.88,112
20130301|2012-12-02 21:30,3,73.9,73.99,73.9,73.98,151
20130301|2012-12-02 22:00,3,73.98,73.98,73.95,73.97,29
20130301|2012-12-02 22:30,3,73.97,73.98,73.96,73.98,27
20130301|2012-12-02 23:00,3,73.96,73.98,73.96,73.96,11
20130301|2012-12-02 23:30,3,73.96,73.98,73.96,73.98,128
20130301|2012-12-03 00:00,3,73.98,73.99,73.9,73.9,214
20130301|2012-12-03 00:30,3,73.9,73.98,73.9,73.92,42
20130301|2012-12-03 01:00,3,73.93,73.99,73.93,73.99,55
20130301|2012-12-03 01:30,3,73.99,73.99,73.98,73.98,25
20130301|2012-12-03 02:00,3,73.99,74,73.98,73.99,109
20130301|2012-12-03 02:30,3,73.99,73.99,73.81,73.87,86
20130301|2012-12-03 03:00,3,73.81,73.89,73.79,73.82,99
20130301|2012-12-03 03:30,3,73.82,73.9,73.82,73.9,13
20130301|2012-12-03 04:00,3,73.9,73.9,73.82,73.85,49
20130301|2012-12-03 04:30,3,73.85,73.93,73.79,73.91,62
20130301|2012-12-03 05:00,3,73.88,73.88,73.83,73.87,17
20130301|2012-12-03 05:30,3,73.89,73.91,73.87,73.87,29
20130301|2012-12-03 06:00,3,73.86,73.9,73.85,73.85,14
20130301|2012-12-03 06:30,3,73.85,73.99,73.85,73.97,139
20130301|2012-12-03 07:00,3,73.93,74.17,73.9,74.17,956
20130301|2012-12-03 07:30,3,74.14,74.29,74.14,74.2,573
20130301|2012-12-03 08:00,3,74.18,74.29,74.1,74.18,270
20130301|2012-12-03 08:30,3,74.17,74.17,73.79,73.95,611
20130301|2012-12-03 09:00,3,73.9,74.17,73.82,74.13,877
20130301|2012-12-03 09:30,3,74.13,74.41,74.04,74.17,2022
20130301|2012-12-03 10:00,3,74.17,74.4,74.16,74.35,804
20130301|2012-12-03 10:30,3,74.35,74.35,74.23,74.29,513
20130301|2012-12-03 11:00,3,74.29,74.31,74.08,74.2,405
20130301|2012-12-03 11:30,3,74.18,74.22,74.1,74.13,605
20130301|2012-12-03 12:00,3,74.13,74.31,74.1,74.28,719
20130301|2012-12-03 12:30,3,74.3,74.31,74.21,74.3,452
20130301|2012-12-03 13:00,3,74.29,74.31,73.53,73.62,2263
20130301|2012-12-03 13:30,3,73.64,73.64,73.64,73.64,1
20130301|2012-12-03 20:00,4,73.94,73.94,73.19,73.47,453
20130301|2012-12-03 20:30,4,73.47,73.47,73.34,73.34,50
20130301|2012-12-03 21:00,4,73.34,73.46,73.26,73.39,81
20130301|2012-12-03 21:30,4,73.48,73.5,73.4,73.5,11
20130301|2012-12-03 22:00,4,73.5,73.5,73.49,73.49,16
20130301|2012-12-03 22:30,4,73.47,73.5,73.45,73.48,12
20130301|2012-12-03 23:00,4,73.43,73.5,73.43,73.5,21
20130301|2012-12-03 23:30,4,73.5,73.58,73.34,73.44,83
20130301|2012-12-04 00:00,4,73.43,73.59,73.34,73.59,35
20130301|2012-12-04 00:30,4,73.59,73.59,73.48,73.48,3
20130301|2012-12-04 01:00,4,73.5,73.6,73.47,73.49,17
20130301|2012-12-04 01:30,4,73.48,73.5,73.42,73.5,12
20130301|2012-12-04 02:00,4,73.5,73.5,73.37,73.43,52
20130301|2012-12-04 02:30,4,73.41,73.48,73.38,73.48,56
20130301|2012-12-04 03:00,4,73.47,73.48,73.34,73.45,43
20130301|2012-12-04 03:30,4,73.44,73.51,73.44,73.5,28
20130301|2012-12-04 04:00,4,73.46,73.6,73.46,73.5,54
20130301|2012-12-04 04:30,4,73.52,73.52,73.45,73.49,7
20130301|2012-12-04 05:00,4,73.49,73.55,73.48,73.54,14
20130301|2012-12-04 05:30,4,73.56,73.56,73.53,73.54,15
20130301|2012-12-04 06:00,4,73.55,73.56,73.54,73.55,40
20130301|2012-12-04 06:30,4,73.55,73.6,73.5,73.52,52
20130301|2012-12-04 07:00,4,73.53,73.72,73.52,73.69,117
20130301|2012-12-04 07:30,4,73.68,73.69,73.5,73.61,186
20130301|2012-12-04 08:00,4,73.61,73.72,73.61,73.67,113
20130301|2012-12-04 08:30,4,73.67,73.69,73.19,73.37,787
20130301|2012-12-04 09:00,4,73.37,73.46,73.25,73.31,335
20130301|2012-12-04 09:30,4,73.27,73.62,73.11,73.22,1719
20130301|2012-12-04 10:00,4,73.23,73.4,72.52,72.75,2968
20130301|2012-12-04 10:30,4,72.74,72.85,72.71,72.76,945
20130301|2012-12-04 11:00,4,72.76,72.86,72.65,72.67,397
20130301|2012-12-04 11:30,4,72.67,72.84,72.64,72.79,562
20130301|2012-12-04 12:00,4,72.76,72.87,72.63,72.77,359
20130301|2012-12-04 12:30,4,72.77,73.3,72.77,73.15,961
20130301|2012-12-04 13:00,4,73.17,73.17,72.82,72.9,1377
20130301|2012-12-04 20:00,5,72.91,72.97,72.86,72.86,130
20130301|2012-12-04 20:30,5,72.89,73,72.87,73,80
20130301|2012-12-04 21:00,5,73.02,73.15,73.02,73.13,160
20130301|2012-12-04 21:30,5,73.12,73.15,73.07,73.14,44
20130301|2012-12-04 22:00,5,73.14,73.18,73.14,73.18,22
20130301|2012-12-04 22:30,5,73.15,73.15,73.05,73.05,6
20130301|2012-12-04 23:00,5,73.09,73.19,73.08,73.08,83
20130301|2012-12-04 23:30,5,73.12,73.17,73.09,73.17,29
20130301|2012-12-05 00:00,5,73.16,73.25,73.11,73.24,49
20130301|2012-12-05 00:30,5,73.24,73.25,73.12,73.25,15
20130301|2012-12-05 01:00,5,73.24,73.25,73.2,73.2,5
20130301|2012-12-05 01:30,5,73.2,73.2,73.16,73.16,36
20130301|2012-12-05 02:00,5,73.16,73.18,73.16,73.16,10
20130301|2012-12-05 02:30,5,73.12,73.19,73.12,73.18,26
20130301|2012-12-05 03:00,5,73.18,73.26,73.18,73.23,132
20130301|2012-12-05 03:30,5,73.23,73.26,73.13,73.21,57
20130301|2012-12-05 04:00,5,73.23,73.26,73.14,73.18,94
20130301|2012-12-05 04:30,5,73.23,73.23,73,73.09,95
20130301|2012-12-05 05:00,5,73.09,73.1,73.01,73.07,90
20130301|2012-12-05 05:30,5,73.06,73.08,73.04,73.07,19
20130301|2012-12-05 06:00,5,73.07,73.09,73.05,73.05,13
20130301|2012-12-05 06:30,5,73.09,73.09,73.05,73.08,11
20130301|2012-12-05 07:00,5,73.06,73.1,72.94,73.06,103
20130301|2012-12-05 07:30,5,73.06,73.06,72.92,72.93,142
20130301|2012-12-05 08:00,5,72.93,72.93,72.73,72.78,621
20130301|2012-12-05 08:30,5,72.78,73,72.78,72.81,395
20130301|2012-12-05 09:00,5,72.83,73.02,72.77,72.84,445
20130301|2012-12-05 09:30,5,72.85,72.85,72.46,72.53,1513
20130301|2012-12-05 10:00,5,72.53,72.85,72.43,72.65,879
20130301|2012-12-05 10:30,5,72.67,72.82,72.58,72.75,615
20130301|2012-12-05 11:00,5,72.73,72.78,72.65,72.69,482
20130301|2012-12-05 11:30,5,72.65,72.8,72.62,72.74,308
20130301|2012-12-05 12:00,5,72.72,72.85,72.63,72.68,341
20130301|2012-12-05 12:30,5,72.67,72.7,72.56,72.58,271
20130301|2012-12-05 13:00,5,72.61,73.25,72.58,73.22,1575
20130301|2012-12-05 20:00,6,73.04,73.2,72.85,73.12,97
20130301|2012-12-05 20:30,6,73.19,73.21,73.18,73.19,33
20130301|2012-12-05 21:00,6,73.15,73.15,73.03,73.04,16
20130301|2012-12-05 21:30,6,73.05,73.05,73.05,73.05,3
20130301|2012-12-05 22:00,6,73.07,73.07,73.07,73.07,1
20130301|2012-12-05 22:30,6,73.07,73.25,73.05,73.17,123
20130301|2012-12-05 23:00,6,73.2,73.23,73.07,73.07,19
20130301|2012-12-05 23:30,6,73.04,73.11,73.02,73.03,25
20130301|2012-12-06 00:00,6,73.04,73.33,73.04,73.22,137
20130301|2012-12-06 00:30,6,73.31,73.35,73.31,73.35,76
20130301|2012-12-06 01:00,6,73.35,73.35,73.26,73.3,75
20130301|2012-12-06 01:30,6,73.34,73.35,73.34,73.35,16
20130301|2012-12-06 02:00,6,73.33,73.36,73.32,73.36,26
20130301|2012-12-06 02:30,6,73.36,73.4,73.35,73.4,67
20130301|2012-12-06 03:00,6,73.4,73.43,73.26,73.32,111
20130301|2012-12-06 03:30,6,73.27,73.43,73.26,73.42,72
20130301|2012-12-06 04:00,6,73.37,73.38,73.06,73.31,58
20130301|2012-12-06 04:30,6,73.32,73.35,73.31,73.35,6
20130301|2012-12-06 05:00,6,73.38,73.42,73.38,73.42,7
20130301|2012-12-06 05:30,6,73.42,73.43,73.35,73.43,47
20130301|2012-12-06 06:00,6,73.43,73.44,73.36,73.39,155
20130301|2012-12-06 06:30,6,73.38,73.45,73.35,73.4,135
20130301|2012-12-06 07:00,6,73.39,73.45,73.33,73.39,246
20130301|2012-12-06 07:30,6,73.4,73.95,73.39,73.47,1942
20130301|2012-12-06 08:00,6,73.48,73.5,73.04,73.19,592
20130301|2012-12-06 08:30,6,73.15,73.3,73.11,73.23,356
20130301|2012-12-06 09:00,6,73.22,73.42,73.18,73.3,300
20130301|2012-12-06 09:30,6,73.29,73.49,73.12,73.49,904
20130301|2012-12-06 10:00,6,73.49,73.5,73.31,73.45,662
20130301|2012-12-06 10:30,6,73.45,73.49,73.18,73.19,381
20130301|2012-12-06 11:00,6,73.17,73.29,73.12,73.18,590
20130301|2012-12-06 11:30,6,73.17,73.29,73.16,73.17,353
20130301|2012-12-06 12:00,6,73.2,73.26,73.15,73.2,199
20130301|2012-12-06 12:30,6,73.22,73.33,73.18,73.32,180
20130301|2012-12-06 13:00,6,73.32,73.59,73.32,73.48,1318
20130301|2012-12-06 20:00,7,73.54,73.54,73.19,73.5,105
20130301|2012-12-06 20:30,7,73.48,73.48,73.46,73.48,8
20130301|2012-12-06 21:00,7,73.47,73.47,73.46,73.46,2
20130301|2012-12-06 21:30,7,73.49,73.5,73.49,73.49,4
20130301|2012-12-06 22:00,7,73.55,73.59,73.54,73.54,7
20130301|2012-12-06 22:30,7,73.51,73.51,73.5,73.5,3
20130301|2012-12-06 23:00,7,73.54,73.54,73.5,73.54,8
20130301|2012-12-06 23:30,7,73.54,73.59,73.51,73.59,34
20130301|2012-12-07 00:00,7,73.54,73.6,73.41,73.49,71
20130301|2012-12-07 00:30,7,73.5,73.5,73.4,73.41,16
20130301|2012-12-07 01:00,7,73.42,73.42,73.35,73.35,28
20130301|2012-12-07 01:30,7,73.35,73.43,73.21,73.3,105
20130301|2012-12-07 02:00,7,73.34,73.34,73.32,73.32,12
20130301|2012-12-07 02:30,7,73.34,73.38,73.32,73.38,27
20130301|2012-12-07 03:00,7,73.37,73.4,73.37,73.4,10
20130301|2012-12-07 03:30,7,73.43,73.5,73.32,73.33,54
20130301|2012-12-07 04:00,7,73.4,73.4,73.3,73.35,40
20130301|2012-12-07 04:30,7,73.35,73.39,73.24,73.25,36
20130301|2012-12-07 05:00,7,73.28,73.3,73.18,73.2,131
20130301|2012-12-07 05:30,7,73.19,73.2,73.1,73.12,124
20130301|2012-12-07 06:00,7,73.12,73.2,73.12,73.19,37
20130301|2012-12-07 06:30,7,73.18,73.21,73.15,73.17,58
20130301|2012-12-07 07:00,7,73.17,73.22,73.14,73.16,205
20130301|2012-12-07 07:30,7,73.18,73.65,73.18,73.52,528
20130301|2012-12-07 08:00,7,73.5,73.56,73.34,73.52,237
20130301|2012-12-07 08:30,7,73.56,73.7,73.46,73.47,381
20130301|2012-12-07 09:00,7,73.46,73.65,73.43,73.54,478
20130301|2012-12-07 09:30,7,73.53,73.85,73.5,73.72,1078
20130301|2012-12-07 10:00,7,73.67,73.74,73.49,73.57,405
20130301|2012-12-07 10:30,7,73.56,73.83,73.55,73.83,385
20130301|2012-12-07 11:00,7,73.8,73.89,73.68,73.68,433
20130301|2012-12-07 11:30,7,73.72,73.92,73.72,73.82,499
20130301|2012-12-07 12:00,7,73.78,73.85,73.56,73.7,308
20130301|2012-12-07 12:30,7,73.7,73.86,73.68,73.8,319
20130301|2012-12-07 13:00,7,73.82,73.85,73.68,73.8,744
20130301|2012-12-09 20:00,10,73.85,73.85,73.62,73.67,106
20130301|2012-12-09 20:30,10,73.68,73.8,73.62,73.75,73
20130301|2012-12-09 21:00,10,73.8,73.85,73.77,73.85,107
20130301|2012-12-09 21:30,10,73.85,73.86,73.78,73.86,53
20130301|2012-12-09 22:00,10,73.81,73.81,73.78,73.78,18
20130301|2012-12-09 22:30,10,73.74,73.76,73.74,73.76,7
20130301|2012-12-09 23:30,10,73.82,73.86,73.82,73.82,21
20130301|2012-12-10 00:00,10,73.82,73.85,73.77,73.77,54
20130301|2012-12-10 00:30,10,73.77,73.88,73.77,73.81,176
20130301|2012-12-10 01:00,10,73.87,73.9,73.83,73.89,85
20130301|2012-12-10 01:30,10,73.83,73.83,73.82,73.82,4
20130301|2012-12-10 02:00,10,73.82,73.83,73.8,73.8,34
20130301|2012-12-10 02:30,10,73.8,73.83,73.78,73.8,24
20130301|2012-12-10 03:00,10,73.8,73.84,73.8,73.84,12
20130301|2012-12-10 03:30,10,73.86,73.9,73.82,73.82,56
20130301|2012-12-10 04:00,10,73.82,73.87,73.82,73.87,22
20130301|2012-12-10 04:30,10,73.85,73.85,73.83,73.83,31
20130301|2012-12-10 05:00,10,73.83,73.9,73.83,73.87,33
20130301|2012-12-10 05:30,10,73.89,73.89,73.89,73.89,9
20130301|2012-12-10 06:00,10,73.89,73.9,73.85,73.85,41
20130301|2012-12-10 06:30,10,73.84,73.89,73.8,73.89,24
20130301|2012-12-10 07:00,10,73.89,74.13,73.89,74.12,407
20130301|2012-12-10 07:30,10,74.11,74.15,74,74,112
20130301|2012-12-10 08:00,10,74,74.2,73.95,74.17,487
20130301|2012-12-10 08:30,10,74.16,74.3,74.16,74.16,326
20130301|2012-12-10 09:00,10,74.16,74.17,73.84,74.04,626
20130301|2012-12-10 09:30,10,74.04,74.16,73.95,73.95,715
20130301|2012-12-10 10:00,10,73.96,74.33,73.95,74.19,1132
20130301|2012-12-10 10:30,10,74.21,74.21,73.79,73.81,676
20130301|2012-12-10 11:00,10,73.82,74.1,73.81,73.81,520
20130301|2012-12-10 11:30,10,73.85,73.91,73.81,73.89,125
20130301|2012-12-10 12:00,10,73.88,73.91,73.79,73.82,228
20130301|2012-12-10 12:30,10,73.81,73.89,73.56,73.57,432
20130301|2012-12-10 13:00,10,73.59,73.59,73.27,73.49,2031
20130301|2012-12-10 20:00,11,73.41,73.8,73.37,73.37,308
20130301|2012-12-10 20:30,11,73.43,73.51,73.42,73.5,56
20130301|2012-12-10 21:00,11,73.46,73.58,73.44,73.57,59
20130301|2012-12-10 21:30,11,73.57,73.58,73.53,73.53,20
20130301|2012-12-10 22:00,11,73.51,73.62,73.51,73.62,6
20130301|2012-12-10 22:30,11,73.64,73.8,73.64,73.78,76
20130301|2012-12-10 23:00,11,73.78,73.8,73.74,73.8,43
20130301|2012-12-10 23:30,11,73.8,73.8,73.75,73.8,28
20130301|2012-12-11 00:00,11,73.77,73.84,73.76,73.81,59
20130301|2012-12-11 00:30,11,73.82,73.84,73.76,73.77,160
20130301|2012-12-11 01:00,11,73.77,73.77,73.47,73.5,88
20130301|2012-12-11 01:30,11,73.5,73.5,73.41,73.41,110
20130301|2012-12-11 02:00,11,73.44,73.45,73.41,73.45,22
20130301|2012-12-11 02:30,11,73.45,73.45,73.41,73.41,10
20130301|2012-12-11 03:00,11,73.41,73.5,73.41,73.5,65
20130301|2012-12-11 03:30,11,73.53,73.6,73.45,73.49,149
20130301|2012-12-11 04:00,11,73.45,73.59,73.45,73.48,92
20130301|2012-12-11 04:30,11,73.48,73.53,73.48,73.51,46
20130301|2012-12-11 05:00,11,73.5,73.5,73.41,73.5,73
20130301|2012-12-11 05:30,11,73.5,73.52,73.43,73.47,63
20130301|2012-12-11 06:00,11,73.45,73.71,73.45,73.59,97
20130301|2012-12-11 06:30,11,73.61,73.64,73.55,73.64,108
20130301|2012-12-11 07:00,11,73.58,73.67,73.45,73.48,183
20130301|2012-12-11 07:30,11,73.54,74.3,73.49,73.95,1796
20130301|2012-12-11 08:00,11,73.94,74.1,73.63,73.81,771
20130301|2012-12-11 08:30,11,73.79,73.9,73.68,73.85,180
20130301|2012-12-11 09:00,11,73.89,74.1,73.89,73.96,358
20130301|2012-12-11 09:30,11,73.95,74.99,73.95,74.71,6336
20130301|2012-12-11 10:00,11,74.72,74.88,74.53,74.59,1277
20130301|2012-12-11 10:30,11,74.57,74.69,74.44,74.55,574
20130301|2012-12-11 11:00,11,74.56,74.66,74.51,74.56,509
20130301|2012-12-11 11:30,11,74.54,74.88,74.54,74.83,592
20130301|2012-12-11 12:00,11,74.84,74.94,74.79,74.86,812
20130301|2012-12-11 12:30,11,74.86,74.94,74.8,74.87,684
20130301|2012-12-11 13:00,11,74.84,74.95,74.7,74.8,2011
20130301|2012-12-11 20:00,12,74.74,74.77,74.55,74.66,314
20130301|2012-12-11 20:30,12,74.63,74.63,74.57,74.6,23
20130301|2012-12-11 21:00,12,74.6,74.64,74.56,74.62,102
20130301|2012-12-11 21:30,12,74.62,74.63,74.58,74.58,13
20130301|2012-12-11 22:00,12,74.6,74.67,74.6,74.66,37
20130301|2012-12-11 22:30,12,74.69,74.72,74.69,74.72,20
20130301|2012-12-11 23:00,12,74.73,74.74,74.71,74.72,30
20130301|2012-12-11 23:30,12,74.72,74.87,74.72,74.82,152
20130301|2012-12-12 00:00,12,74.82,74.89,74.81,74.84,100
20130301|2012-12-12 00:30,12,74.87,74.9,74.8,74.9,202
20130301|2012-12-12 01:00,12,74.91,74.93,74.88,74.93,42
20130301|2012-12-12 01:30,12,74.92,74.93,74.91,74.91,32
20130301|2012-12-12 02:00,12,74.92,74.94,74.91,74.94,45
20130301|2012-12-12 02:30,12,74.94,74.94,74.9,74.94,54
20130301|2012-12-12 03:00,12,74.92,74.97,74.92,74.97,94
20130301|2012-12-12 03:30,12,74.95,74.96,74.87,74.87,57
20130301|2012-12-12 04:00,12,74.88,74.88,74.8,74.82,92
20130301|2012-12-12 04:30,12,74.83,74.86,74.82,74.85,20
20130301|2012-12-12 05:00,12,74.84,74.87,74.82,74.85,26
20130301|2012-12-12 05:30,12,74.86,74.87,74.8,74.8,24
20130301|2012-12-12 06:00,12,74.81,74.85,74.81,74.81,37
20130301|2012-12-12 06:30,12,74.81,74.84,74.81,74.83,38
20130301|2012-12-12 07:00,12,74.84,74.86,74.83,74.83,56
20130301|2012-12-12 07:30,12,74.84,74.87,74.83,74.86,98
20130301|2012-12-12 08:00,12,74.87,74.89,74.74,74.79,179
20130301|2012-12-12 08:30,12,74.8,74.88,74.55,74.87,420
20130301|2012-12-12 09:00,12,74.85,74.91,74.78,74.88,396
20130301|2012-12-12 09:30,12,74.86,75.3,74.53,75.04,4220
20130301|2012-12-12 10:00,12,75.05,75.18,74.92,75.17,636
20130301|2012-12-12 10:30,12,75.15,75.28,75.08,75.19,718
20130301|2012-12-12 11:00,12,75.19,75.47,75.15,75.41,1170
20130301|2012-12-12 11:30,12,75.4,75.53,75.13,75.17,978
20130301|2012-12-12 12:00,12,75.17,75.22,74.99,75.06,702
20130301|2012-12-12 12:30,12,75.05,75.2,74.81,75.12,1113
20130301|2012-12-12 13:00,12,75.12,75.3,74.94,75.28,1713
20130301|2012-12-12 20:00,13,75,75.03,74.74,74.95,365
20130301|2012-12-12 20:30,13,74.95,74.99,74.94,74.99,16
20130301|2012-12-12 21:00,13,74.96,74.96,74.84,74.86,78
20130301|2012-12-12 21:30,13,74.82,74.94,74.82,74.94,15
20130301|2012-12-12 22:00,13,74.94,74.95,74.88,74.95,19
20130301|2012-12-12 22:30,13,74.96,75,74.96,75,25
20130301|2012-12-12 23:00,13,75,75,74.98,75,24
20130301|2012-12-12 23:30,13,75,75,74.98,74.98,6
20130301|2012-12-13 00:00,13,74.89,74.91,74.79,74.86,214
20130301|2012-12-13 00:30,13,74.88,74.95,74.85,74.9,57
20130301|2012-12-13 01:00,13,74.9,74.97,74.9,74.9,78
20130301|2012-12-13 01:30,13,74.9,74.97,74.9,74.96,41
20130301|2012-12-13 02:00,13,74.96,74.96,74.78,74.81,49
20130301|2012-12-13 02:30,13,74.82,74.89,74.78,74.83,25
20130301|2012-12-13 03:00,13,74.79,74.83,74.78,74.8,19
20130301|2012-12-13 03:30,13,74.8,74.82,74.8,74.8,9
20130301|2012-12-13 04:00,13,74.8,74.8,74.8,74.8,11
20130301|2012-12-13 04:30,13,74.8,74.83,74.77,74.77,22
20130301|2012-12-13 05:00,13,74.77,74.81,74.77,74.79,14
20130301|2012-12-13 05:30,13,74.79,74.82,74.79,74.8,36
20130301|2012-12-13 06:00,13,74.8,74.8,74.79,74.79,30
20130301|2012-12-13 06:30,13,74.8,74.8,74.7,74.7,76
20130301|2012-12-13 07:00,13,74.74,74.82,74.67,74.78,372
20130301|2012-12-13 07:30,13,74.72,74.83,74.67,74.72,192
20130301|2012-12-13 08:00,13,74.7,74.84,74.7,74.79,293
20130301|2012-12-13 08:30,13,74.76,74.85,74.67,74.85,311
20130301|2012-12-13 09:00,13,74.85,75.06,74.81,75.03,699
20130301|2012-12-13 09:30,13,75.01,75.17,74.95,75.06,1159
20130301|2012-12-13 10:00,13,75.09,75.2,74.82,74.88,919
20130301|2012-12-13 10:30,13,74.88,74.91,74.73,74.81,588
20130301|2012-12-13 11:00,13,74.82,74.88,74.76,74.81,256
20130301|2012-12-13 11:30,13,74.8,75.05,74.79,75.02,714
20130301|2012-12-13 12:00,13,75,75.07,74.9,75.06,521
20130301|2012-12-13 12:30,13,75.07,75.15,74.84,74.86,418
20130301|2012-12-13 13:00,13,74.86,74.86,74.37,74.37,2477
20130301|2012-12-13 20:00,14,74.5,74.7,74.4,74.7,173
20130301|2012-12-13 20:30,14,74.7,74.78,74.7,74.74,30
20130301|2012-12-13 21:00,14,74.75,74.77,74.68,74.75,45
20130301|2012-12-13 21:30,14,74.72,74.72,74.6,74.69,44
20130301|2012-12-13 22:00,14,74.65,74.88,74.65,74.8,93
20130301|2012-12-13 22:30,14,74.8,74.8,74.8,74.8,1
20130301|2012-12-13 23:00,14,74.85,74.85,74.84,74.84,6
20130301|2012-12-13 23:30,14,74.81,74.9,74.81,74.84,43
20130301|2012-12-14 00:00,14,74.9,74.9,74.8,74.85,39
20130301|2012-12-14 00:30,14,74.86,74.9,74.79,74.79,61
20130301|2012-12-14 01:00,14,74.78,74.83,74.72,74.78,70
20130301|2012-12-14 01:30,14,74.73,74.78,74.73,74.76,13
20130301|2012-12-14 02:00,14,74.76,74.88,74.7,74.82,57
20130301|2012-12-14 02:30,14,74.85,74.88,74.85,74.88,2
20130301|2012-12-14 03:00,14,74.85,74.92,74.85,74.88,77
20130301|2012-12-14 03:30,14,74.9,74.92,74.88,74.92,52
20130301|2012-12-14 04:00,14,74.92,74.92,74.84,74.85,36
20130301|2012-12-14 04:30,14,74.85,74.85,74.8,74.83,67
20130301|2012-12-14 05:00,14,74.8,74.85,74.79,74.85,6
20130301|2012-12-14 05:30,14,74.81,74.85,74.81,74.84,10
20130301|2012-12-14 06:00,14,74.83,74.9,74.78,74.86,31
20130301|2012-12-14 06:30,14,74.9,74.9,74.7,74.8,105
20130301|2012-12-14 07:00,14,74.82,74.88,74.8,74.8,109
20130301|2012-12-14 07:30,14,74.84,74.85,74.8,74.83,48
20130301|2012-12-14 08:00,14,74.84,74.88,74.77,74.83,166
20130301|2012-12-14 08:30,14,74.83,74.92,74.77,74.77,178
20130301|2012-12-14 09:00,14,74.79,75.04,74.79,74.96,673
20130301|2012-12-14 09:30,14,74.93,75.01,74.75,74.94,597
20130301|2012-12-14 10:00,14,74.92,75.04,74.92,74.99,398
20130301|2012-12-14 10:30,14,74.99,75.03,74.63,74.76,659
20130301|2012-12-14 11:00,14,74.79,74.9,74.65,74.87,559
20130301|2012-12-14 11:30,14,74.84,74.87,74.75,74.78,190
20130301|2012-12-14 12:00,14,74.78,75,74.78,74.92,401
20130301|2012-12-14 12:30,14,74.95,75.04,74.83,74.86,482
20130301|2012-12-14 13:00,14,74.86,75.16,74.81,75.13,1308
20130301|2012-12-16 20:00,17,75.01,75.23,75.01,75.23,216
20130301|2012-12-16 20:30,17,75.21,75.21,75.19,75.19,10
20130301|2012-12-16 21:00,17,75.19,75.26,75.14,75.2,144
20130301|2012-12-16 21:30,17,75.2,75.22,75.12,75.17,34
20130301|2012-12-16 22:00,17,75.23,75.24,75.23,75.24,3
20130301|2012-12-16 22:30,17,75.23,75.26,75.23,75.26,56
20130301|2012-12-16 23:00,17,75.26,75.29,75.25,75.26,80
20130301|2012-12-16 23:30,17,75.26,75.28,75.22,75.22,17
20130301|2012-12-17 00:00,17,75.27,75.28,75.14,75.14,29
20130301|2012-12-17 00:30,17,75.13,75.23,75.12,75.2,61
20130301|2012-12-17 01:00,17,75.18,75.29,75.18,75.24,120
20130301|2012-12-17 01:30,17,75.23,75.29,75.21,75.29,57
20130301|2012-12-17 02:00,17,75.3,75.35,75.28,75.3,83
20130301|2012-12-17 02:30,17,75.28,75.35,75.26,75.28,52
20130301|2012-12-17 03:00,17,75.29,75.33,75.26,75.33,51
20130301|2012-12-17 03:30,17,75.33,75.39,75.33,75.39,106
20130301|2012-12-17 04:00,17,75.39,75.4,75.33,75.38,60
20130301|2012-12-17 04:30,17,75.38,75.38,75.32,75.37,15
20130301|2012-12-17 05:00,17,75.37,75.4,75.34,75.34,33
20130301|2012-12-17 05:30,17,75.39,75.41,75.36,75.39,52
20130301|2012-12-17 06:00,17,75.38,75.45,75.38,75.43,136
20130301|2012-12-17 06:30,17,75.43,75.45,75.43,75.44,18
20130301|2012-12-17 07:00,17,75.44,75.48,75.42,75.42,301
20130301|2012-12-17 07:30,17,75.43,75.53,75.33,75.39,299
20130301|2012-12-17 08:00,17,75.4,75.53,75.4,75.48,234
20130301|2012-12-17 08:30,17,75.5,75.74,75.5,75.59,948
20130301|2012-12-17 09:00,17,75.6,75.84,75.57,75.8,920
20130301|2012-12-17 09:30,17,75.8,76.25,75.3,75.47,5698
20130301|2012-12-17 10:00,17,75.46,75.97,75.34,75.97,1018
20130301|2012-12-17 10:30,17,75.95,75.97,75.78,75.88,489
20130301|2012-12-17 11:00,17,75.9,75.94,75.79,75.91,268
20130301|2012-12-17 11:30,17,75.9,76.1,75.88,75.97,566
20130301|2012-12-17 12:00,17,75.96,76.05,75.91,75.96,450
20130301|2012-12-17 12:30,17,75.98,76.22,75.97,76.02,868
20130301|2012-12-17 13:00,17,76.01,76.01,75.66,75.66,1486
20130301|2012-12-17 20:00,18,75.77,75.77,75.61,75.61,27
20130301|2012-12-17 20:30,18,75.6,75.65,75.52,75.61,35
20130301|2012-12-17 21:00,18,75.61,75.64,75.56,75.61,20
20130301|2012-12-17 21:30,18,75.61,75.65,75.55,75.64,24
20130301|2012-12-17 22:00,18,75.64,75.64,75.58,75.58,3
20130301|2012-12-17 22:30,18,75.57,75.65,75.57,75.65,6
20130301|2012-12-17 23:00,18,75.65,75.84,75.63,75.84,70
20130301|2012-12-17 23:30,18,75.83,75.85,75.75,75.75,84
20130301|2012-12-18 00:00,18,75.74,75.77,75.61,75.74,84
20130301|2012-12-18 00:30,18,75.74,75.74,75.55,75.68,94
20130301|2012-12-18 01:00,18,75.71,75.77,75.71,75.77,9
20130301|2012-12-18 01:30,18,75.7,75.84,75.7,75.84,38
20130301|2012-12-18 02:00,18,75.8,75.84,75.8,75.84,14
20130301|2012-12-18 02:30,18,75.85,75.85,75.8,75.8,4
20130301|2012-12-18 03:00,18,75.79,75.79,75.7,75.7,51
20130301|2012-12-18 03:30,18,75.72,75.76,75.68,75.72,85
20130301|2012-12-18 04:00,18,75.7,75.95,75.7,75.95,106
20130301|2012-12-18 04:30,18,75.95,75.95,75.75,75.77,73
20130301|2012-12-18 05:00,18,75.77,75.78,75.65,75.65,58
20130301|2012-12-18 05:30,18,75.69,75.69,75.6,75.61,38
20130301|2012-12-18 06:00,18,75.61,75.73,75.61,75.63,49
20130301|2012-12-18 06:30,18,75.61,75.65,75.58,75.59,64
20130301|2012-12-18 07:00,18,75.57,75.65,75.44,75.53,346
20130301|2012-12-18 07:30,18,75.55,75.55,75.48,75.53,205
20130301|2012-12-18 08:00,18,75.53,75.65,75.53,75.62,242
20130301|2012-12-18 08:30,18,75.62,75.65,75.25,75.51,813
20130301|2012-12-18 09:00,18,75.5,75.85,75.49,75.84,643
20130301|2012-12-18 09:30,18,75.81,76.01,75.76,76,1327
20130301|2012-12-18 10:00,18,75.99,76.01,75.75,75.9,742
20130301|2012-12-18 10:30,18,75.93,76.29,75.9,75.93,1249
20130301|2012-12-18 11:00,18,75.89,76.18,75.75,75.86,351
20130301|2012-12-18 11:30,18,75.88,76.11,75.82,76.02,437
20130301|2012-12-18 12:00,18,76.02,76.11,75.8,75.89,602
20130301|2012-12-18 12:30,18,75.89,76,75.76,75.84,425
20130301|2012-12-18 13:00,18,75.86,76.11,75.84,76.05,727
20130301|2012-12-18 20:00,19,75.95,76,75.54,75.87,144
20130301|2012-12-18 20:30,19,75.84,75.97,75.6,75.6,50
20130301|2012-12-18 21:00,19,75.61,75.7,75.57,75.6,23
20130301|2012-12-18 21:30,19,75.6,75.66,75.6,75.66,9
20130301|2012-12-18 22:00,19,75.71,75.71,75.57,75.57,20
20130301|2012-12-18 22:30,19,75.59,75.69,75.59,75.69,5
20130301|2012-12-18 23:00,19,75.75,75.8,75.72,75.72,28
20130301|2012-12-18 23:30,19,75.72,75.75,75.41,75.52,372
20130301|2012-12-19 00:00,19,75.57,75.6,75.57,75.6,23
20130301|2012-12-19 00:30,19,75.59,75.7,75.52,75.52,46
20130301|2012-12-19 01:00,19,75.6,75.65,75.6,75.65,15
20130301|2012-12-19 01:30,19,75.65,75.65,75.65,75.65,11
20130301|2012-12-19 02:00,19,75.68,75.69,75.59,75.62,20
20130301|2012-12-19 02:30,19,75.61,75.69,75.6,75.6,28
20130301|2012-12-19 03:00,19,75.6,75.76,75.56,75.76,118
20130301|2012-12-19 03:30,19,75.75,75.78,75.73,75.73,25
20130301|2012-12-19 04:00,19,75.7,75.75,75.7,75.75,7
20130301|2012-12-19 04:30,19,75.75,75.95,75.74,75.92,107
20130301|2012-12-19 05:00,19,75.83,75.86,75.72,75.74,58
20130301|2012-12-19 05:30,19,75.71,75.83,75.65,75.69,116
20130301|2012-12-19 06:00,19,75.65,75.72,75.59,75.72,44
20130301|2012-12-19 06:30,19,75.71,75.83,75.69,75.72,84
20130301|2012-12-19 07:00,19,75.72,75.91,75.69,75.7,119
20130301|2012-12-19 07:30,19,75.67,75.69,75.53,75.59,218
20130301|2012-12-19 08:00,19,75.59,75.81,75.59,75.73,210
20130301|2012-12-19 08:30,19,75.71,75.82,75.64,75.71,145
20130301|2012-12-19 09:00,19,75.72,75.92,75.68,75.85,340
20130301|2012-12-19 09:30,19,75.82,76.05,75.67,75.69,1173
20130301|2012-12-19 10:00,19,75.71,75.98,75.69,75.91,547
20130301|2012-12-19 10:30,19,75.91,75.94,75.79,75.82,289
20130301|2012-12-19 11:00,19,75.86,75.95,75.82,75.92,162
20130301|2012-12-19 11:30,19,75.9,75.92,75.76,75.85,399
20130301|2012-12-19 12:00,19,75.84,75.87,75.75,75.85,330
20130301|2012-12-19 12:30,19,75.86,75.94,75.83,75.88,207
20130301|2012-12-19 13:00,19,75.88,75.97,75.82,75.97,678
20130301|2012-12-19 20:00,20,75.79,75.79,75.41,75.41,17
20130301|2012-12-19 20:30,20,75.35,75.49,75.35,75.49,19
20130301|2012-12-19 21:00,20,75.32,75.38,75.32,75.38,6
20130301|2012-12-19 21:30,20,75.43,75.43,75.42,75.42,4
20130301|2012-12-19 22:00,20,75.5,75.5,75.5,75.5,4
20130301|2012-12-20 00:00,20,75.65,75.65,75.65,75.65,2
20130301|2012-12-20 00:30,20,75.55,75.6,75.5,75.5,27
20130301|2012-12-20 01:00,20,75.51,75.51,75.47,75.5,73
20130301|2012-12-20 01:30,20,75.48,75.5,75.46,75.47,33
20130301|2012-12-20 02:00,20,75.48,75.5,75.46,75.46,62
20130301|2012-12-20 02:30,20,75.45,75.45,75.37,75.43,72
20130301|2012-12-20 03:00,20,75.4,75.46,75.38,75.39,106
20130301|2012-12-20 03:30,20,75.38,75.43,75.38,75.39,23
20130301|2012-12-20 04:00,20,75.39,75.41,75.39,75.39,14
20130301|2012-12-20 04:30,20,75.41,75.5,75.38,75.43,135
20130301|2012-12-20 05:00,20,75.47,75.5,75.42,75.45,22
20130301|2012-12-20 05:30,20,75.43,75.51,75.38,75.51,50
20130301|2012-12-20 06:00,20,75.47,75.51,75.44,75.51,23
20130301|2012-12-20 06:30,20,75.54,75.54,75.51,75.51,11
20130301|2012-12-20 07:00,20,75.5,75.63,75.5,75.62,227
20130301|2012-12-20 07:30,20,75.56,75.65,75.45,75.47,315
20130301|2012-12-20 08:00,20,75.43,75.48,75.35,75.39,318
20130301|2012-12-20 08:30,20,75.39,75.43,75.05,75.19,1692
20130301|2012-12-20 09:00,20,75.21,75.39,75.17,75.34,463
20130301|2012-12-20 09:30,20,75.31,75.48,75.05,75.45,1026
20130301|2012-12-20 10:00,20,75.43,75.5,75.25,75.41,423
20130301|2012-12-20 10:30,20,75.4,75.44,75.32,75.35,364
20130301|2012-12-20 11:00,20,75.35,75.59,75.34,75.47,340
20130301|2012-12-20 11:30,20,75.48,75.52,75.4,75.48,184
20130301|2012-12-20 12:00,20,75.46,75.57,75.43,75.48,277
20130301|2012-12-20 12:30,20,75.45,75.58,75.41,75.54,383
20130301|2012-12-20 13:00,20,75.51,75.88,75.49,75.69,1783
20130301|2012-12-20 20:00,21,75.6,75.79,75.46,75.47,145
20130301|2012-12-20 20:30,21,75.47,75.54,75.45,75.45,62
20130301|2012-12-20 21:00,21,75.45,75.48,75.29,75.29,111
20130301|2012-12-20 21:30,21,75.31,75.46,75.29,75.38,51
20130301|2012-12-20 22:00,21,75.36,75.54,75.36,75.43,32
20130301|2012-12-20 22:30,21,75.43,75.5,75.41,75.48,15
20130301|2012-12-20 23:00,21,75.43,75.55,75.43,75.55,98
20130301|2012-12-20 23:30,21,75.49,75.62,75.48,75.55,36
20130301|2012-12-21 00:00,21,75.62,75.8,75.62,75.68,62
20130301|2012-12-21 00:30,21,75.75,75.75,75.6,75.6,43
20130301|2012-12-21 01:00,21,75.6,75.74,75.6,75.74,18
20130301|2012-12-21 01:30,21,75.74,75.96,75.7,75.9,221
20130301|2012-12-21 02:00,21,75.95,75.97,75.89,75.9,105
20130301|2012-12-21 02:30,21,75.82,75.9,75.78,75.9,13
20130301|2012-12-21 03:00,21,75.9,75.92,75.82,75.82,36
20130301|2012-12-21 03:30,21,75.82,75.84,75.75,75.77,37
20130301|2012-12-21 04:00,21,75.8,75.8,75.75,75.75,5
20130301|2012-12-21 04:30,21,75.74,75.74,75.45,75.5,81
20130301|2012-12-21 05:00,21,75.48,75.74,75.48,75.73,47
20130301|2012-12-21 05:30,21,75.78,75.84,75.78,75.82,58
20130301|2012-12-21 06:00,21,75.82,75.84,75.81,75.82,107
20130301|2012-12-21 06:30,21,75.82,75.83,75.8,75.83,38
20130301|2012-12-21 07:00,21,75.83,75.85,75.75,75.76,160
20130301|2012-12-21 07:30,21,75.77,75.81,75.62,75.62,95
20130301|2012-12-21 08:00,21,75.61,75.68,75.52,75.52,110
20130301|2012-12-21 08:30,21,75.51,75.66,75.46,75.65,301
20130301|2012-12-21 09:00,21,75.68,75.8,75.57,75.69,206
20130301|2012-12-21 09:30,21,75.69,75.82,75.54,75.63,696
20130301|2012-12-21 10:00,21,75.63,75.92,75.63,75.92,538
20130301|2012-12-21 10:30,21,75.92,76.28,75.92,76.16,1100
20130301|2012-12-21 11:00,21,76.13,76.21,75.97,76.14,416
20130301|2012-12-21 11:30,21,76.15,76.19,76.05,76.17,375
20130301|2012-12-21 12:00,21,76.18,76.22,76.13,76.16,409
20130301|2012-12-21 12:30,21,76.15,76.2,76.12,76.15,342
20130301|2012-12-21 13:00,21,76.15,76.22,76.07,76.22,1176
20130301|2012-12-23 20:00,24,76.18,76.2,75.99,76.13,259
20130301|2012-12-23 20:30,24,76.05,76.18,76.05,76.18,21
20130301|2012-12-23 21:00,24,76.15,76.15,76.15,76.15,8
20130301|2012-12-23 21:30,24,76.19,76.47,76.15,76.38,335
20130301|2012-12-23 22:00,24,76.4,76.4,76.38,76.38,16
20130301|2012-12-23 22:30,24,76.39,76.4,76.32,76.4,55
20130301|2012-12-23 23:00,24,76.39,76.39,76.33,76.33,28
20130301|2012-12-23 23:30,24,76.33,76.33,76.25,76.25,34
20130301|2012-12-24 00:00,24,76.25,76.31,76.25,76.28,13
20130301|2012-12-24 00:30,24,76.28,76.3,76.28,76.28,32
20130301|2012-12-24 01:00,24,76.3,76.3,76.19,76.2,40
20130301|2012-12-24 01:30,24,76.19,76.19,76.11,76.12,47
20130301|2012-12-24 02:00,24,76.18,76.19,76.12,76.18,12
20130301|2012-12-24 02:30,24,76.12,76.2,76.1,76.2,38
20130301|2012-12-24 03:00,24,76.18,76.24,76.18,76.2,79
20130301|2012-12-24 03:30,24,76.18,76.22,76.16,76.18,54
20130301|2012-12-24 04:00,24,76.17,76.24,76.17,76.22,12
20130301|2012-12-24 04:30,24,76.2,76.33,76.18,76.18,39
20130301|2012-12-24 05:00,24,76.19,76.35,76.19,76.31,98
20130301|2012-12-24 05:30,24,76.3,76.32,76.3,76.32,28
20130301|2012-12-24 06:00,24,76.3,76.39,76.3,76.32,140
20130301|2012-12-24 06:30,24,76.31,76.38,76.3,76.38,40
20130301|2012-12-24 07:00,24,76.36,76.39,76.35,76.36,122
20130301|2012-12-24 07:30,24,76.36,76.39,76.3,76.38,115
20130301|2012-12-24 08:00,24,76.35,76.38,76.19,76.2,276
20130301|2012-12-24 08:30,24,76.24,76.31,76.1,76.14,432
20130301|2012-12-24 09:00,24,76.15,76.26,76.11,76.26,195
20130301|2012-12-24 09:30,24,76.26,76.48,76.25,76.48,1019
20130301|2012-12-24 10:00,24,76.47,76.48,76.36,76.37,355
20130301|2012-12-24 10:30,24,76.38,76.49,76.37,76.49,545
20130301|2012-12-24 11:00,24,76.46,76.49,76.36,76.48,701
20130301|2012-12-24 11:30,24,76.47,76.5,76.21,76.45,1010
20130301|2012-12-26 06:30,26,76.51,76.54,76.4,76.44,160
20130301|2012-12-26 07:00,26,76.4,76.45,76.4,76.45,31
20130301|2012-12-26 07:30,26,76.45,76.61,76.45,76.61,254
20130301|2012-12-26 08:00,26,76.61,76.61,76.42,76.46,156
20130301|2012-12-26 08:30,26,76.55,76.64,76.46,76.6,133
20130301|2012-12-26 09:00,26,76.56,76.64,76.54,76.6,217
20130301|2012-12-26 09:30,26,76.61,76.68,76.57,76.67,525
20130301|2012-12-26 10:00,26,76.67,76.73,76.6,76.69,456
20130301|2012-12-26 10:30,26,76.69,76.73,76.69,76.71,229
20130301|2012-12-26 11:00,26,76.73,76.88,76.71,76.87,1207
20130301|2012-12-26 11:30,26,76.87,76.94,76.85,76.92,523
20130301|2012-12-26 12:00,26,76.93,76.96,76.89,76.95,486
20130301|2012-12-26 12:30,26,76.96,76.98,76.93,76.96,792
20130301|2012-12-26 13:00,26,76.98,77.07,76.96,77.07,2175
20130301|2012-12-26 20:00,27,77.06,77.07,76.94,77,172
20130301|2012-12-26 20:30,27,77.03,77.07,76.96,77.05,51
20130301|2012-12-26 21:00,27,77.06,77.09,77.04,77.07,54
20130301|2012-12-26 21:30,27,77.09,77.09,77.08,77.09,52
20130301|2012-12-26 22:00,27,77.09,77.09,77.07,77.09,21
20130301|2012-12-26 22:30,27,77.08,77.09,77.08,77.09,24
20130301|2012-12-26 23:00,27,77.08,77.08,77.05,77.05,4
20130301|2012-12-26 23:30,27,77.05,77.05,77.05,77.05,3
20130301|2012-12-27 00:00,27,77.05,77.09,77.01,77.01,62
20130301|2012-12-27 00:30,27,77.02,77.02,76.7,76.79,94
20130301|2012-12-27 01:00,27,76.8,77.01,76.8,77.01,98
20130301|2012-12-27 01:30,27,77.02,77.06,76.95,77,49
20130301|2012-12-27 02:00,27,77,77.02,77,77,9
20130301|2012-12-27 02:30,27,77,77,76.89,76.92,35
20130301|2012-12-27 03:00,27,76.94,76.94,76.85,76.85,24
20130301|2012-12-27 03:30,27,76.85,76.88,76.83,76.84,14
20130301|2012-12-27 04:00,27,76.9,76.9,76.86,76.89,10
20130301|2012-12-27 04:30,27,76.85,76.89,76.8,76.8,81
20130301|2012-12-27 05:00,27,76.8,76.84,76.77,76.8,15
20130301|2012-12-27 05:30,27,76.83,76.84,76.76,76.84,15
20130301|2012-12-27 06:00,27,76.8,76.8,76.8,76.8,10
20130301|2012-12-27 06:30,27,76.84,76.87,76.8,76.86,33
20130301|2012-12-27 07:00,27,76.87,76.96,76.86,76.95,77
20130301|2012-12-27 07:30,27,76.91,77.03,76.86,76.95,191
20130301|2012-12-27 08:00,27,76.92,77.05,76.92,77,180
20130301|2012-12-27 08:30,27,76.97,77.09,76.96,76.97,382
20130301|2012-12-27 09:00,27,76.97,77.06,76.88,77,347
20130301|2012-12-27 09:30,27,77.02,77.1,76.77,77,1123
20130301|2012-12-27 10:00,27,77,77.05,76.92,76.96,426
20130301|2012-12-27 10:30,27,76.94,76.94,75.42,76.01,2962
20130301|2012-12-27 11:00,27,76.03,76.15,75.68,75.93,1106
20130301|2012-12-27 11:30,27,75.94,76.49,75.85,76.05,745
20130301|2012-12-27 12:00,27,76.04,76.38,75.99,76.34,347
20130301|2012-12-27 12:30,27,76.34,76.49,76.06,76.08,579
20130301|2012-12-27 13:00,27,76.06,76.21,75.88,76.06,1424
20130301|2012-12-27 20:00,28,75.88,76,75.8,75.95,273
20130301|2012-12-27 20:30,28,75.9,75.9,75.8,75.8,51
20130301|2012-12-27 21:00,28,75.81,75.81,75.76,75.78,11
20130301|2012-12-27 21:30,28,75.78,75.84,75.78,75.84,12
20130301|2012-12-27 22:00,28,75.87,75.99,75.87,75.95,25
20130301|2012-12-27 22:30,28,75.96,75.96,75.92,75.92,4
20130301|2012-12-27 23:00,28,75.94,76.01,75.94,75.98,57
20130301|2012-12-27 23:30,28,75.98,76,75.93,76,24
20130301|2012-12-28 00:00,28,76,76.01,75.75,75.75,143
20130301|2012-12-28 00:30,28,75.75,75.77,75.42,75.45,502
20130301|2012-12-28 01:00,28,75.45,75.67,75.4,75.4,172
20130301|2012-12-28 01:30,28,75.4,75.69,75.4,75.55,93
20130301|2012-12-28 02:00,28,75.57,75.57,75.5,75.5,52
20130301|2012-12-28 02:30,28,75.5,75.55,75.42,75.42,20
20130301|2012-12-28 03:00,28,75.42,75.5,75.36,75.36,110
20130301|2012-12-28 03:30,28,75.35,75.37,75.31,75.31,77
20130301|2012-12-28 04:00,28,75.33,75.35,75.31,75.32,15
20130301|2012-12-28 04:30,28,75.33,75.35,75.31,75.32,15
20130301|2012-12-28 05:00,28,75.31,75.34,75.31,75.34,15
20130301|2012-12-28 05:30,28,75.33,75.37,75.31,75.31,38
20130301|2012-12-28 06:00,28,75.31,75.39,75.31,75.31,53
20130301|2012-12-28 06:30,28,75.36,75.46,75.33,75.46,49
20130301|2012-12-28 07:00,28,75.46,75.57,75.46,75.56,133
20130301|2012-12-28 07:30,28,75.57,75.62,75.49,75.58,145
20130301|2012-12-28 08:00,28,75.6,75.74,75.43,75.5,478
20130301|2012-12-28 08:30,28,75.53,75.72,75.49,75.61,337
20130301|2012-12-28 09:00,28,75.6,75.7,75.5,75.55,334
20130301|2012-12-28 09:30,28,75.55,75.58,75.32,75.39,1086
20130301|2012-12-28 10:00,28,75.39,75.4,75.18,75.2,972
20130301|2012-12-28 10:30,28,75.21,75.22,74.77,74.78,2459
20130301|2012-12-28 11:00,28,74.78,74.92,74.77,74.89,575
20130301|2012-12-28 11:30,28,74.89,74.89,74.65,74.7,774
20130301|2012-12-28 12:00,28,74.7,75,74.69,74.87,412
20130301|2012-12-28 12:30,28,74.88,74.91,74.83,74.9,500
20130301|2012-12-28 13:00,28,74.9,74.91,74.62,74.85,1723
20130301|2012-12-30 20:00,31,74.71,75.21,74.71,75.18,125
20130301|2012-12-30 20:30,31,75.14,75.25,75.13,75.2,82
20130301|2012-12-30 21:00,31,75.16,75.25,75.16,75.25,33
20130301|2012-12-30 21:30,31,75.2,75.29,75.2,75.29,23
20130301|2012-12-30 22:00,31,75.29,75.4,75.25,75.4,78
20130301|2012-12-30 22:30,31,75.4,75.42,75.37,75.37,57
20130301|2012-12-30 23:00,31,75.37,75.37,75.29,75.35,50
20130301|2012-12-30 23:30,31,75.35,75.68,75.33,75.43,188
20130301|2012-12-31 00:00,31,75.5,75.58,75.46,75.5,74
20130301|2012-12-31 00:30,31,75.51,75.52,75.4,75.4,75
20130301|2012-12-31 01:00,31,75.4,75.45,75.28,75.28,22
20130301|2012-12-31 01:30,31,75.4,75.45,75.32,75.38,23
20130301|2012-12-31 02:00,31,75.34,75.42,75.34,75.42,39
20130301|2012-12-31 02:30,31,75.44,75.5,75.44,75.49,73
20130301|2012-12-31 03:00,31,75.49,75.5,75.46,75.49,22
20130301|2012-12-31 03:30,31,75.5,75.5,75.48,75.48,16
20130301|2012-12-31 04:00,31,75.5,75.5,75.47,75.5,26
20130301|2012-12-31 04:30,31,75.47,75.5,75.4,75.47,78
20130301|2012-12-31 05:00,31,75.47,75.55,75.47,75.55,38
20130301|2012-12-31 05:30,31,75.56,75.65,75.3,75.3,99
20130301|2012-12-31 06:00,31,75.37,75.42,75.05,75.1,164
20130301|2012-12-31 06:30,31,75.12,75.12,74.9,74.94,67
20130301|2012-12-31 07:00,31,74.94,74.95,74.68,74.68,369
20130301|2012-12-31 07:30,31,74.76,74.9,74.65,74.77,278
20130301|2012-12-31 08:00,31,74.79,74.86,74.74,74.74,116
20130301|2012-12-31 08:30,31,74.77,74.8,74.7,74.75,161
20130301|2012-12-31 09:00,31,74.75,75.13,74.75,75.06,313
20130301|2012-12-31 09:30,31,75.03,75.25,74.71,74.71,681
20130301|2012-12-31 10:00,31,74.77,75.01,74.7,75.01,599
20130301|2012-12-31 10:30,31,74.98,75.15,74.9,75.06,386
20130301|2012-12-31 11:00,31,75.06,75.08,74.94,75.03,293
20130301|2012-12-31 11:30,31,75.01,75.57,75.01,75.57,465
20130301|2012-12-31 12:00,31,75.59,75.81,75.47,75.55,949
20130301|2012-12-31 12:30,31,75.51,75.75,75.37,75.67,457
20130301|2012-12-31 13:00,31,75.59,75.67,75,75.4,1292
20130301|2013-01-02 06:30,2,75.75,76.15,75.41,75.99,647
20130301|2013-01-02 07:00,2,75.99,76.45,75.92,76.2,796
20130301|2013-01-02 07:30,2,76.2,76.44,76.07,76.31,591
20130301|2013-01-02 08:00,2,76.31,76.6,76.27,76.59,968
20130301|2013-01-02 08:30,2,76.59,76.95,76.46,76.55,1382
20130301|2013-01-02 09:00,2,76.56,76.6,76.15,76.26,976
20130301|2013-01-02 09:30,2,76.26,76.62,75.65,75.87,2055
20130301|2013-01-02 10:00,2,75.85,75.92,75.65,75.84,843
20130301|2013-01-02 10:30,2,75.84,75.84,75.67,75.77,667
20130301|2013-01-02 11:00,2,75.74,75.86,75.16,75.35,1098
20130301|2013-01-02 11:30,2,75.3,75.31,74.91,75.14,1681
20130301|2013-01-02 12:00,2,75.13,75.3,74.96,75.07,923
20130301|2013-01-02 12:30,2,75.07,75.62,75.03,75.33,1234
20130301|2013-01-02 13:00,2,75.35,75.63,75.17,75.49,1973
20130301|2013-01-02 20:00,3,75.36,75.68,75.36,75.65,71
20130301|2013-01-02 20:30,3,75.62,75.62,75.5,75.6,37
20130301|2013-01-02 21:00,3,75.53,75.58,75.5,75.58,8
20130301|2013-01-02 21:30,3,75.62,75.62,75.58,75.62,4
20130301|2013-01-02 22:00,3,75.69,75.72,75.67,75.72,26
20130301|2013-01-02 22:30,3,75.77,75.81,75.71,75.76,58
20130301|2013-01-02 23:00,3,75.81,75.81,75.77,75.77,17
20130301|2013-01-02 23:30,3,75.77,75.79,75.75,75.79,7
20130301|2013-01-03 00:00,3,75.75,75.8,75.75,75.75,125
20130301|2013-01-03 00:30,3,75.75,75.81,75.75,75.81,28
20130301|2013-01-03 01:00,3,75.81,76.03,75.76,75.87,237
20130301|2013-01-03 01:30,3,75.85,76.03,75.85,75.99,46
20130301|2013-01-03 02:00,3,76,76,75.95,76,29
20130301|2013-01-03 02:30,3,75.96,75.96,75.83,75.85,81
20130301|2013-01-03 03:00,3,75.93,75.99,75.84,75.9,83
20130301|2013-01-03 03:30,3,75.95,75.98,75.82,75.86,28
20130301|2013-01-03 04:00,3,75.89,75.89,75.76,75.84,42
20130301|2013-01-03 04:30,3,75.8,75.8,75.65,75.73,176
20130301|2013-01-03 05:00,3,75.69,75.79,75.64,75.7,300
20130301|2013-01-03 05:30,3,75.7,75.85,75.7,75.85,243
20130301|2013-01-03 06:00,3,75.83,75.92,75.82,75.91,160
20130301|2013-01-03 06:30,3,75.91,76,75.89,76,73
20130301|2013-01-03 07:00,3,76,76.34,75.92,75.92,1185
20130301|2013-01-03 07:30,3,75.97,76.04,75.73,75.95,348
20130301|2013-01-03 08:00,3,75.95,76,75.8,75.84,250
20130301|2013-01-03 08:30,3,75.83,75.95,75.36,75.47,1207
20130301|2013-01-03 09:00,3,75.5,75.81,75.1,75.18,1481
20130301|2013-01-03 09:30,3,75.2,75.36,75.04,75.3,1622
20130301|2013-01-03 10:00,3,75.3,75.45,75.12,75.16,812
20130301|2013-01-03 10:30,3,75.13,75.26,75.08,75.21,627
20130301|2013-01-03 11:00,3,75.19,75.26,75.18,75.2,579
20130301|2013-01-03 11:30,3,75.2,75.7,75.18,75.63,651
20130301|2013-01-03 12:00,3,75.58,75.82,75.55,75.71,606
20130301|2013-01-03 12:30,3,75.67,75.73,75.41,75.43,462
20130301|2013-01-03 13:00,3,75.42,75.72,75.23,75.7,1529
20130301|2013-01-03 20:00,4,75.65,75.7,75.45,75.45,125
20130301|2013-01-03 20:30,4,75.43,75.45,75.36,75.36,20
20130301|2013-01-03 21:00,4,75.36,75.45,75.34,75.45,17
20130301|2013-01-03 21:30,4,75.4,75.44,75.38,75.44,14
20130301|2013-01-03 22:00,4,75.45,75.45,75.45,75.45,9
20130301|2013-01-03 22:30,4,75.45,75.45,75.4,75.4,14
20130301|2013-01-03 23:00,4,75.4,75.42,75.39,75.42,5
20130301|2013-01-03 23:30,4,75.45,75.45,75.45,75.45,3
20130301|2013-01-04 00:00,4,75.45,75.77,75.45,75.77,131
20130301|2013-01-04 00:30,4,75.78,75.78,75.72,75.72,73
20130301|2013-01-04 01:00,4,75.76,75.82,75.65,75.72,79
20130301|2013-01-04 01:30,4,75.72,75.82,75.66,75.75,50
20130301|2013-01-04 02:00,4,75.75,75.75,75.51,75.6,107
20130301|2013-01-04 02:30,4,75.61,75.78,75.6,75.72,123
20130301|2013-01-04 03:00,4,75.72,75.78,75.6,75.7,247
20130301|2013-01-04 03:30,4,75.7,75.78,75.69,75.73,62
20130301|2013-01-04 04:00,4,75.78,75.78,75.55,75.62,164
20130301|2013-01-04 04:30,4,75.56,75.56,75.29,75.33,197
20130301|2013-01-04 05:00,4,75.29,75.33,75.19,75.2,131
20130301|2013-01-04 05:30,4,75.19,75.38,75.1,75.23,187
20130301|2013-01-04 06:00,4,75.22,75.39,75.18,75.39,149
20130301|2013-01-04 06:30,4,75.39,75.42,75.2,75.2,173
20130301|2013-01-04 07:00,4,75.2,75.24,75.1,75.21,259
20130301|2013-01-04 07:30,4,75.2,75.29,74.02,74.4,4683
20130301|2013-01-04 08:00,4,74.38,74.56,74.3,74.32,1155
20130301|2013-01-04 08:30,4,74.34,74.5,74.2,74.24,544
20130301|2013-01-04 09:00,4,74.21,74.31,74.08,74.15,1097
20130301|2013-01-04 09:30,4,74.15,74.25,73.95,74.06,2797
20130301|2013-01-04 10:00,4,74.04,74.25,73.95,74.06,1284
20130301|2013-01-04 10:30,4,74.04,74.08,74,74.02,446
20130301|2013-01-04 11:00,4,74.02,74.2,74.02,74.06,422
20130301|2013-01-04 11:30,4,74.03,74.11,74.02,74.02,335
20130301|2013-01-04 12:00,4,74.02,74.05,73.76,73.76,1380
20130301|2013-01-04 12:30,4,73.79,74.11,73.72,74.03,876
20130301|2013-01-04 13:00,4,74.04,75.31,73.96,74.91,4378
20130301|2013-01-06 20:00,7,75.15,75.58,75.1,75.37,296
20130301|2013-01-06 20:30,7,75.25,75.25,75.06,75.17,18
20130301|2013-01-06 21:00,7,75.17,75.2,75.1,75.2,29
20130301|2013-01-06 21:30,7,75.18,75.18,75.18,75.18,5
20130301|2013-01-06 22:00,7,75.19,75.19,75,75.01,55
20130301|2013-01-06 22:30,7,75.01,75.05,75,75.05,12
20130301|2013-01-06 23:00,7,75.07,75.07,75.07,75.07,2
20130301|2013-01-06 23:30,7,75.14,75.18,75.07,75.13,19
20130301|2013-01-07 00:00,7,75.15,75.35,75.15,75.35,67
20130301|2013-01-07 00:30,7,75.35,75.44,75.32,75.44,87
20130301|2013-01-07 01:00,7,75.32,75.5,75.32,75.5,58
20130301|2013-01-07 01:30,7,75.48,75.5,75.15,75.32,66
20130301|2013-01-07 02:00,7,75.32,75.5,75.32,75.5,66
20130301|2013-01-07 02:30,7,75.5,75.65,75.49,75.64,154
20130301|2013-01-07 03:00,7,75.65,75.75,75.52,75.62,171
20130301|2013-01-07 03:30,7,75.62,75.71,75.5,75.67,135
20130301|2013-01-07 04:00,7,75.67,75.71,75.33,75.36,138
20130301|2013-01-07 04:30,7,75.32,75.5,75.25,75.25,73
20130301|2013-01-07 05:00,7,75.32,75.43,75.12,75.15,102
20130301|2013-01-07 05:30,7,75.2,75.2,74.74,74.75,381
20130301|2013-01-07 06:00,7,74.86,74.89,74.64,74.75,192
20130301|2013-01-07 06:30,7,74.75,74.98,74.64,74.91,119
20130301|2013-01-07 07:00,7,74.91,75.14,74.85,74.85,219
20130301|2013-01-07 07:30,7,74.92,75.08,74.82,74.93,252
20130301|2013-01-07 08:00,7,74.94,75,74.87,74.88,111
20130301|2013-01-07 08:30,7,74.88,75.22,74.66,75.12,617
20130301|2013-01-07 09:00,7,75.07,75.66,75.07,75.26,1038
20130301|2013-01-07 09:30,7,75.22,75.7,74.9,75.48,1588
20130301|2013-01-07 10:00,7,75.48,75.52,75.1,75.11,802
20130301|2013-01-07 10:30,7,75.12,75.32,75.1,75.32,655
20130301|2013-01-07 11:00,7,75.29,75.45,75.24,75.37,425
20130301|2013-01-07 11:30,7,75.4,75.6,75.34,75.58,390
20130301|2013-01-07 12:00,7,75.57,75.69,75.44,75.5,487
20130301|2013-01-07 12:30,7,75.49,75.8,75.37,75.63,694
20130301|2013-01-07 13:00,7,75.63,75.87,75.52,75.7,1634
20130301|2013-01-07 20:00,8,75.7,75.74,75.46,75.51,96
20130301|2013-01-07 20:30,8,75.54,75.54,75.45,75.5,27
20130301|2013-01-07 21:00,8,75.54,75.61,75.53,75.6,66
20130301|2013-01-07 21:30,8,75.6,75.61,75.57,75.59,23
20130301|2013-01-07 22:00,8,75.59,75.59,75.2,75.2,121
20130301|2013-01-07 22:30,8,75.25,75.38,75.25,75.3,5
20130301|2013-01-07 23:00,8,75.3,75.41,75.29,75.41,16
20130301|2013-01-07 23:30,8,75.41,75.43,75.37,75.43,12
20130301|2013-01-08 00:00,8,75.38,75.38,75.28,75.28,35
20130301|2013-01-08 00:30,8,75.28,75.4,75.26,75.4,36
20130301|2013-01-08 01:00,8,75.4,75.4,75.34,75.39,35
20130301|2013-01-08 01:30,8,75.4,75.46,75.32,75.32,43
20130301|2013-01-08 02:00,8,75.32,75.35,75.31,75.31,44
20130301|2013-01-08 02:30,8,75.31,75.35,75.23,75.23,187
20130301|2013-01-08 03:00,8,75.23,75.29,75.21,75.21,64
20130301|2013-01-08 03:30,8,75.21,75.28,75.11,75.2,124
20130301|2013-01-08 04:00,8,75.16,75.33,75.16,75.26,138
20130301|2013-01-08 04:30,8,75.22,75.35,75.18,75.31,232
20130301|2013-01-08 05:00,8,75.31,75.46,75.19,75.33,122
20130301|2013-01-08 05:30,8,75.33,75.4,75.22,75.33,211
20130301|2013-01-08 06:00,8,75.23,75.37,75.19,75.2,121
20130301|2013-01-08 06:30,8,75.2,75.21,75.03,75.06,152
20130301|2013-01-08 07:00,8,75.06,75.21,75.04,75.12,64
20130301|2013-01-08 07:30,8,75.12,75.29,75.12,75.23,144
20130301|2013-01-08 08:00,8,75.28,75.65,75.23,75.56,440
20130301|2013-01-08 08:30,8,75.56,75.63,75.39,75.45,570
20130301|2013-01-08 09:00,8,75.45,75.47,75.22,75.3,529
20130301|2013-01-08 09:30,8,75.29,75.67,75.11,75.17,1427
20130301|2013-01-08 10:00,8,75.15,75.27,75.01,75.19,905
20130301|2013-01-08 10:30,8,75.16,75.24,75.02,75.03,363
20130301|2013-01-08 11:00,8,75.02,75.38,75.01,75.3,589
20130301|2013-01-08 11:30,8,75.3,75.86,75.29,75.62,926
20130301|2013-01-08 12:00,8,75.6,75.62,75.35,75.44,413
20130301|2013-01-08 12:30,8,75.39,75.52,75.13,75.2,839
20130301|2013-01-08 13:00,8,75.24,75.33,74.94,75.16,2510
20130301|2013-01-08 20:00,9,75.2,75.35,75.12,75.15,85
20130301|2013-01-08 20:30,9,75.2,75.25,75.15,75.24,24
20130301|2013-01-08 21:00,9,75.25,75.25,75.11,75.11,5
20130301|2013-01-08 21:30,9,75.1,75.2,75.1,75.2,9
20130301|2013-01-08 22:00,9,75.2,75.2,75.16,75.19,4
20130301|2013-01-08 22:30,9,75.2,75.28,75.17,75.28,31
20130301|2013-01-08 23:00,9,75.28,75.29,75.2,75.2,6
20130301|2013-01-08 23:30,9,75.18,75.18,75.15,75.15,18
20130301|2013-01-09 00:00,9,75.15,75.15,75.01,75.01,59
20130301|2013-01-09 00:30,9,75.01,75.06,75,75,36
20130301|2013-01-09 01:00,9,75,75.04,74.94,74.96,56
20130301|2013-01-09 01:30,9,74.97,75.05,74.9,74.9,65
20130301|2013-01-09 02:00,9,74.9,75.24,74.89,75.11,198
20130301|2013-01-09 02:30,9,75.12,75.29,75.06,75.29,124
20130301|2013-01-09 03:00,9,75.27,75.32,75.07,75.21,297
20130301|2013-01-09 03:30,9,75.28,75.33,75.18,75.33,126
20130301|2013-01-09 04:00,9,75.33,75.44,75.25,75.3,102
20130301|2013-01-09 04:30,9,75.31,75.49,75.31,75.4,77
20130301|2013-01-09 05:00,9,75.4,75.46,75.33,75.38,175
20130301|2013-01-09 05:30,9,75.39,75.39,75.26,75.27,99
20130301|2013-01-09 06:00,9,75.23,75.26,75.13,75.26,105
20130301|2013-01-09 06:30,9,75.23,75.35,75.19,75.32,78
20130301|2013-01-09 07:00,9,75.28,75.38,75.2,75.35,434
20130301|2013-01-09 07:30,9,75.28,75.34,75.16,75.17,176
20130301|2013-01-09 08:00,9,75.19,75.25,74.96,75.06,349
20130301|2013-01-09 08:30,9,75.07,75.34,75.01,75.32,262
20130301|2013-01-09 09:00,9,75.33,75.38,75.25,75.33,314
20130301|2013-01-09 09:30,9,75.36,75.5,75.17,75.28,1082
20130301|2013-01-09 10:00,9,75.28,75.29,75.06,75.24,633
20130301|2013-01-09 10:30,9,75.23,75.38,75.2,75.35,518
20130301|2013-01-09 11:00,9,75.35,75.38,75.2,75.32,377
20130301|2013-01-09 11:30,9,75.32,75.32,75.06,75.07,305
20130301|2013-01-09 12:00,9,75.06,75.19,75.04,75.05,667
20130301|2013-01-09 12:30,9,75.07,75.11,74.67,74.69,1754
20130301|2013-01-09 13:00,9,74.69,74.89,74.6,74.88,2367
20130301|2013-01-09 20:00,10,74.89,74.9,74.79,74.9,111
20130301|2013-01-09 20:30,10,74.9,74.93,74.9,74.9,9
20130301|2013-01-09 21:30,10,74.87,74.91,74.83,74.83,17
20130301|2013-01-09 22:00,10,74.88,74.88,74.85,74.88,19
20130301|2013-01-09 22:30,10,74.88,74.88,74.88,74.88,4
20130301|2013-01-09 23:00,10,74.86,74.9,74.86,74.88,9
20130301|2013-01-09 23:30,10,74.9,74.9,74.79,74.79,31
20130301|2013-01-10 00:00,10,74.79,74.79,74.65,74.66,99
20130301|2013-01-10 00:30,10,74.66,74.69,74.6,74.69,71
20130301|2013-01-10 01:00,10,74.62,74.67,74.62,74.65,10
20130301|2013-01-10 01:30,10,74.65,74.65,74.61,74.65,77
20130301|2013-01-10 02:00,10,74.63,74.65,74.59,74.59,95
20130301|2013-01-10 02:30,10,74.59,74.6,74.55,74.56,91
20130301|2013-01-10 03:00,10,74.58,74.76,74.55,74.72,110
20130301|2013-01-10 03:30,10,74.7,74.87,74.7,74.87,76
20130301|2013-01-10 04:00,10,74.87,75.03,74.83,74.96,156
20130301|2013-01-10 04:30,10,74.98,75.16,74.97,75.09,191
20130301|2013-01-10 05:00,10,75.09,75.18,75.03,75.07,190
20130301|2013-01-10 05:30,10,75.05,75.15,74.97,75.11,209
20130301|2013-01-10 06:00,10,75.12,75.15,75.05,75.05,60
20130301|2013-01-10 06:30,10,75.08,75.16,75.07,75.14,84
20130301|2013-01-10 07:00,10,75.13,75.18,75.05,75.16,118
20130301|2013-01-10 07:30,10,75.17,75.33,75.06,75.31,426
20130301|2013-01-10 08:00,10,75.32,75.33,75.12,75.19,290
20130301|2013-01-10 08:30,10,75.19,75.25,75.03,75.12,433
20130301|2013-01-10 09:00,10,75.13,75.32,75.1,75.3,359
20130301|2013-01-10 09:30,10,75.27,75.33,75.05,75.14,850
20130301|2013-01-10 10:00,10,75.14,75.18,74.97,74.99,365
20130301|2013-01-10 10:30,10,74.98,75.07,74.96,74.96,499
20130301|2013-01-10 11:00,10,74.96,74.96,74.74,74.79,833
20130301|2013-01-10 11:30,10,74.81,75,74.81,75,369
20130301|2013-01-10 12:00,10,75,75.06,74.92,74.95,329
20130301|2013-01-10 12:30,10,74.94,75.03,74.72,74.96,481
20130301|2013-01-10 13:00,10,74.94,75.28,74.89,75,1926
20130301|2013-01-10 20:00,11,75.03,75.07,74.91,75.03,59
20130301|2013-01-10 20:30,11,75.03,75.06,75.03,75.03,10
20130301|2013-01-10 21:00,11,75.03,75.05,74.98,74.98,46
20130301|2013-01-10 21:30,11,75,75,75,75,11
20130301|2013-01-10 22:00,11,75.02,75.02,75,75.02,19
20130301|2013-01-10 22:30,11,75.02,75.02,75,75,10
20130301|2013-01-10 23:00,11,75,75.02,75,75.02,22
20130301|2013-01-10 23:30,11,75.01,75.01,74.95,74.96,17
20130301|2013-01-11 00:00,11,74.98,75.17,74.95,75.15,142
20130301|2013-01-11 00:30,11,75.15,75.18,75.03,75.17,64
20130301|2013-01-11 01:00,11,75.18,75.18,75.06,75.14,6
20130301|2013-01-11 01:30,11,75.14,75.18,75.1,75.18,9
20130301|2013-01-11 02:00,11,75.18,75.19,75.18,75.18,54
20130301|2013-01-11 02:30,11,75.18,75.2,75.16,75.16,49
20130301|2013-01-11 03:00,11,75.16,75.2,75.11,75.18,54
20130301|2013-01-11 03:30,11,75.2,75.2,75.18,75.2,28
20130301|2013-01-11 04:00,11,75.19,75.26,75.17,75.25,158
20130301|2013-01-11 04:30,11,75.26,75.38,75.2,75.25,162
20130301|2013-01-11 05:00,11,75.26,75.32,75.26,75.32,26
20130301|2013-01-11 05:30,11,75.32,75.51,75.32,75.51,301
20130301|2013-01-11 06:00,11,75.5,75.5,75.32,75.49,102
20130301|2013-01-11 06:30,11,75.5,75.61,75.48,75.54,191
20130301|2013-01-11 07:00,11,75.55,75.7,75.5,75.57,535
20130301|2013-01-11 07:30,11,75.63,76.03,75.57,75.84,1235
20130301|2013-01-11 08:00,11,75.84,75.88,75.73,75.85,267
20130301|2013-01-11 08:30,11,75.85,75.88,75.68,75.81,428
20130301|2013-01-11 09:00,11,75.81,75.85,75.72,75.83,699
20130301|2013-01-11 09:30,11,75.81,75.95,75.8,75.88,1590
20130301|2013-01-11 10:00,11,75.89,75.95,75.79,75.94,694
20130301|2013-01-11 10:30,11,75.94,76.44,75.9,76.22,2975
20130301|2013-01-11 11:00,11,76.23,76.43,74.4,75.44,5411
20130301|2013-01-11 11:30,11,75.44,76.04,75.39,75.81,1272
20130301|2013-01-11 12:00,11,75.81,75.85,75.43,75.6,479
20130301|2013-01-11 12:30,11,75.6,75.65,75.31,75.5,647
20130301|2013-01-11 13:00,11,75.52,75.77,75.41,75.58,1978
20130301|2013-01-13 20:00,14,75.62,75.9,75.56,75.6,176
20130301|2013-01-13 20:30,14,75.73,75.73,75.52,75.64,25
20130301|2013-01-13 21:00,14,75.66,75.7,75.6,75.7,53
20130301|2013-01-13 21:30,14,75.7,75.7,75.7,75.7,1
20130301|2013-01-13 22:00,14,75.7,75.71,75.7,75.71,5
20130301|2013-01-13 22:30,14,75.7,75.7,75.58,75.58,8
20130301|2013-01-13 23:00,14,75.58,75.68,75.57,75.65,6
20130301|2013-01-13 23:30,14,75.63,75.84,75.62,75.84,87
20130301|2013-01-14 00:00,14,75.86,75.9,75.7,75.83,178
20130301|2013-01-14 00:30,14,75.83,76,75.83,76,164
20130301|2013-01-14 01:00,14,76,76.03,75.94,75.96,79
20130301|2013-01-14 01:30,14,75.96,75.96,75.9,75.9,5
20130301|2013-01-14 02:00,14,75.9,75.98,75.88,75.94,24
20130301|2013-01-14 02:30,14,75.93,75.94,75.78,75.78,123
20130301|2013-01-14 03:00,14,75.83,75.84,75.64,75.64,114
20130301|2013-01-14 03:30,14,75.64,75.89,75.56,75.7,138
20130301|2013-01-14 04:00,14,75.72,75.77,75.64,75.77,53
20130301|2013-01-14 04:30,14,75.81,75.86,75.69,75.69,64
20130301|2013-01-14 05:00,14,75.7,75.7,75.62,75.62,38
20130301|2013-01-14 05:30,14,75.62,75.69,75.56,75.57,43
20130301|2013-01-14 06:00,14,75.57,75.65,75.5,75.5,94
20130301|2013-01-14 06:30,14,75.5,75.55,75.33,75.46,164
20130301|2013-01-14 07:00,14,75.49,75.89,75.49,75.87,240
20130301|2013-01-14 07:30,14,75.89,75.89,75.63,75.82,234
20130301|2013-01-14 08:00,14,75.83,75.93,75.7,75.88,238
20130301|2013-01-14 08:30,14,75.89,75.93,75.69,75.74,532
20130301|2013-01-14 09:00,14,75.68,75.94,75.6,75.9,689
20130301|2013-01-14 09:30,14,75.9,75.98,75.68,75.7,880
20130301|2013-01-14 10:00,14,75.7,75.87,75.66,75.82,481
20130301|2013-01-14 10:30,14,75.82,75.9,75.71,75.76,719
20130301|2013-01-14 11:00,14,75.8,75.8,75.44,75.52,509
20130301|2013-01-14 11:30,14,75.55,75.6,75.44,75.46,347
20130301|2013-01-14 12:00,14,75.46,75.53,75.28,75.31,650
20130301|2013-01-14 12:30,14,75.32,75.32,75.12,75.19,996
20130301|2013-01-14 13:00,14,75.21,75.62,75.15,75.54,1744
20130301|2013-01-14 20:00,15,75.55,75.85,75.55,75.85,118
20130301|2013-01-14 20:30,15,75.8,76,75.8,75.94,237
20130301|2013-01-14 21:00,15,75.97,76,75.96,75.99,230
20130301|2013-01-14 21:30,15,75.92,75.92,75.82,75.82,23
20130301|2013-01-14 22:00,15,75.82,75.84,75.8,75.82,31
20130301|2013-01-14 22:30,15,75.84,75.9,75.84,75.9,31
20130301|2013-01-14 23:00,15,75.88,75.9,75.72,75.72,86
20130301|2013-01-14 23:30,15,75.81,75.84,75.78,75.84,35
20130301|2013-01-15 00:00,15,75.8,75.9,75.73,75.8,113
20130301|2013-01-15 00:30,15,75.81,75.81,75.7,75.7,19
20130301|2013-01-15 01:00,15,75.7,75.7,75.63,75.65,21
20130301|2013-01-15 01:30,15,75.67,75.67,75.65,75.65,6
20130301|2013-01-15 02:00,15,75.65,75.82,75.62,75.78,90
20130301|2013-01-15 02:30,15,75.78,76.09,75.64,76.09,531
20130301|2013-01-15 03:00,15,76.09,76.29,76.09,76.2,495
20130301|2013-01-15 03:30,15,76.22,76.26,76.15,76.26,189
20130301|2013-01-15 04:00,15,76.26,76.3,76.24,76.29,115
20130301|2013-01-15 04:30,15,76.29,76.3,76.21,76.29,224
20130301|2013-01-15 05:00,15,76.29,76.3,76.16,76.23,274
20130301|2013-01-15 05:30,15,76.21,76.27,76.15,76.2,132
20130301|2013-01-15 06:00,15,76.23,76.23,75.97,76.01,168
20130301|2013-01-15 06:30,15,76,76.1,75.85,76.03,352
20130301|2013-01-15 07:00,15,76.07,76.07,75.95,75.97,119
20130301|2013-01-15 07:30,15,75.95,76.1,75.76,75.8,452
20130301|2013-01-15 08:00,15,75.84,75.87,75.65,75.72,479
20130301|2013-01-15 08:30,15,75.73,75.77,75.56,75.75,691
20130301|2013-01-15 09:00,15,75.75,75.82,75.61,75.61,552
20130301|2013-01-15 09:30,15,75.65,76.1,75.61,75.92,1236
20130301|2013-01-15 10:00,15,75.94,76.07,75.79,75.97,667
20130301|2013-01-15 10:30,15,75.99,76.1,75.87,75.98,900
20130301|2013-01-15 11:00,15,75.98,76.09,75.91,76.08,295
20130301|2013-01-15 11:30,15,76.06,76.1,75.86,75.92,599
20130301|2013-01-15 12:00,15,75.94,75.99,75.85,75.93,386
20130301|2013-01-15 12:30,15,75.94,76.02,75.86,75.99,334
20130301|2013-01-15 13:00,15,75.99,76.27,75.88,76.19,1570
20130301|2013-01-15 20:00,16,76.12,76.2,76.1,76.2,79
20130301|2013-01-15 20:30,16,76.12,76.16,76.11,76.16,31
20130301|2013-01-15 21:00,16,76.16,76.2,76.14,76.16,32
20130301|2013-01-15 21:30,16,76.14,76.14,76.14,76.14,3
20130301|2013-01-15 22:00,16,76.18,76.19,76.18,76.19,18
20130301|2013-01-15 22:30,16,76.18,76.21,76.18,76.18,50
20130301|2013-01-15 23:00,16,76.17,76.21,76.15,76.19,32
20130301|2013-01-15 23:30,16,76.19,76.3,76.13,76.2,140
20130301|2013-01-16 00:00,16,76.3,76.6,76.3,76.6,543
20130301|2013-01-16 00:30,16,76.62,76.71,76.51,76.7,379
20130301|2013-01-16 01:00,16,76.7,76.8,76.6,76.65,281
20130301|2013-01-16 01:30,16,76.65,76.76,76.57,76.64,97
20130301|2013-01-16 02:00,16,76.69,76.71,76.51,76.66,114
20130301|2013-01-16 02:30,16,76.66,76.8,76.56,76.7,117
20130301|2013-01-16 03:00,16,76.66,76.66,76.43,76.43,255
20130301|2013-01-16 03:30,16,76.48,76.5,76.38,76.38,76
20130301|2013-01-16 04:00,16,76.45,76.51,76.3,76.37,337
20130301|2013-01-16 04:30,16,76.39,76.45,76.35,76.44,63
20130301|2013-01-16 05:00,16,76.45,76.53,76.42,76.48,42
20130301|2013-01-16 05:30,16,76.46,76.62,76.45,76.62,169
20130301|2013-01-16 06:00,16,76.58,76.64,76.47,76.58,116
20130301|2013-01-16 06:30,16,76.63,76.65,76.53,76.59,23
20130301|2013-01-16 07:00,16,76.58,76.73,76.5,76.59,340
20130301|2013-01-16 07:30,16,76.59,76.75,76.56,76.73,204
20130301|2013-01-16 08:00,16,76.73,76.98,76.66,76.96,876
20130301|2013-01-16 08:30,16,76.95,77.29,76.92,76.93,2558
20130301|2013-01-16 09:00,16,76.93,77.44,76.92,77.44,2533
20130301|2013-01-16 09:30,16,77.44,77.59,77.22,77.38,3857
20130301|2013-01-16 10:00,16,77.39,77.71,77.38,77.68,2613
20130301|2013-01-16 10:30,16,77.68,77.78,77.27,77.33,2259
20130301|2013-01-16 11:00,16,77.35,77.54,77.3,77.5,612
20130301|2013-01-16 11:30,16,77.5,77.52,77.27,77.29,689
20130301|2013-01-16 12:00,16,77.28,77.4,77.17,77.23,810
20130301|2013-01-16 12:30,16,77.24,77.4,77.13,77.16,599
20130301|2013-01-16 13:00,16,77.17,77.43,77.05,77.13,2210
20130301|2013-01-16 20:00,17,77.27,77.33,77.22,77.25,234
20130301|2013-01-16 20:30,17,77.3,77.3,77.24,77.25,30
20130301|2013-01-16 21:00,17,77.24,77.29,77.16,77.2,56
20130301|2013-01-16 21:30,17,77.24,77.3,77.16,77.26,35
20130301|2013-01-16 22:00,17,77.3,77.3,77.3,77.3,1
20130301|2013-01-16 22:30,17,77.31,77.42,77.27,77.37,68
20130301|2013-01-16 23:00,17,77.38,77.42,77.38,77.41,23
20130301|2013-01-16 23:30,17,77.42,77.42,77.4,77.4,37
20130301|2013-01-17 00:00,17,77.4,77.4,77.24,77.24,109
20130301|2013-01-17 00:30,17,77.24,77.25,77.19,77.2,38
20130301|2013-01-17 01:00,17,77.2,77.26,77.14,77.16,39
20130301|2013-01-17 01:30,17,77.16,77.24,76.88,77.09,507
20130301|2013-01-17 02:00,17,77.14,77.2,77.01,77.06,237
20130301|2013-01-17 02:30,17,77.11,77.37,77.1,77.3,111
20130301|2013-01-17 03:00,17,77.35,77.5,77.25,77.5,333
20130301|2013-01-17 03:30,17,77.5,77.5,77.35,77.43,197
20130301|2013-01-17 04:00,17,77.48,77.49,77.35,77.43,42
20130301|2013-01-17 04:30,17,77.39,77.42,77.34,77.39,34
20130301|2013-01-17 05:00,17,77.39,77.41,77.32,77.38,60
20130301|2013-01-17 05:30,17,77.38,77.42,77.35,77.42,57
20130301|2013-01-17 06:00,17,77.42,77.46,77.36,77.4,66
20130301|2013-01-17 06:30,17,77.4,77.49,77.37,77.45,141
20130301|2013-01-17 07:00,17,77.46,77.75,77.45,77.7,815
20130301|2013-01-17 07:30,17,77.72,77.85,77.65,77.81,681
20130301|2013-01-17 08:00,17,77.84,77.87,77.35,77.65,759
20130301|2013-01-17 08:30,17,77.65,77.79,77.48,77.65,891
20130301|2013-01-17 09:00,17,77.62,77.92,77.62,77.66,1540
20130301|2013-01-17 09:30,17,77.75,78.18,77.67,78.03,3811
20130301|2013-01-17 10:00,17,78.01,78.14,77.9,78.03,1213
20130301|2013-01-17 10:30,17,78.03,78.09,77.97,77.99,753
20130301|2013-01-17 11:00,17,77.99,78.02,77.86,77.91,712
20130301|2013-01-17 11:30,17,77.93,77.99,77.89,77.92,306
20130301|2013-01-17 12:00,17,77.94,78.03,77.94,78.01,625
20130301|2013-01-17 12:30,17,78.02,78.02,77.74,77.94,637
20130301|2013-01-17 13:00,17,77.94,77.97,77.64,77.84,1554
20130301|2013-01-17 20:00,18,77.75,77.83,77.55,77.83,196
20130301|2013-01-17 20:30,18,77.84,77.95,77.84,77.91,64
20130301|2013-01-17 21:00,18,77.91,77.98,77.91,77.94,110
20130301|2013-01-17 21:30,18,77.96,77.96,77.75,77.81,18
20130301|2013-01-17 22:00,18,77.87,77.92,77.86,77.9,18
20130301|2013-01-17 22:30,18,77.9,77.93,77.85,77.93,9
20130301|2013-01-17 23:00,18,77.95,77.95,77.86,77.86,36
20130301|2013-01-17 23:30,18,77.85,77.98,77.82,77.98,55
20130301|2013-01-18 00:00,18,77.97,77.98,77.73,77.75,140
20130301|2013-01-18 00:30,18,77.74,77.81,77.72,77.73,19
20130301|2013-01-18 01:00,18,77.72,77.8,77.72,77.77,19
20130301|2013-01-18 01:30,18,77.77,77.8,77.62,77.62,111
20130301|2013-01-18 02:00,18,77.62,77.73,77.61,77.73,38
20130301|2013-01-18 02:30,18,77.78,77.84,77.78,77.79,27
20130301|2013-01-18 03:00,18,77.79,77.82,77.66,77.66,207
20130301|2013-01-18 03:30,18,77.65,77.78,77.65,77.7,42
20130301|2013-01-18 04:00,18,77.68,77.76,77.67,77.67,34
20130301|2013-01-18 04:30,18,77.72,77.74,77.68,77.7,12
20130301|2013-01-18 05:00,18,77.72,77.72,77.7,77.7,2
20130301|2013-01-18 05:30,18,77.7,77.7,77.62,77.64,48
20130301|2013-01-18 06:00,18,77.65,77.67,77.62,77.66,42
20130301|2013-01-18 06:30,18,77.65,77.75,77.64,77.7,50
20130301|2013-01-18 07:00,18,77.65,77.8,77.65,77.7,279
20130301|2013-01-18 07:30,18,77.7,77.84,77.7,77.7,180
20130301|2013-01-18 08:00,18,77.72,77.8,77.56,77.78,314
20130301|2013-01-18 08:30,18,77.78,77.93,77.71,77.92,397
20130301|2013-01-18 09:00,18,77.9,78.08,77.86,78.08,1592
20130301|2013-01-18 09:30,18,78.07,78.58,78.05,78.46,2932
20130301|2013-01-18 10:00,18,78.48,78.88,78.26,78.48,2434
20130301|2013-01-18 10:30,18,78.48,78.68,78.45,78.57,804
20130301|2013-01-18 11:00,18,78.57,78.74,78.55,78.66,1148
20130301|2013-01-18 11:30,18,78.68,78.75,78.6,78.62,947
20130301|2013-01-18 12:00,18,78.62,78.71,78.42,78.59,1150
20130301|2013-01-18 12:30,18,78.59,78.79,78.4,78.56,1012
20130301|2013-01-18 13:00,18,78.57,78.75,78.45,78.63,2206
20130301|2013-01-21 20:00,22,78.4,78.6,78.4,78.49,356
20130301|2013-01-21 20:30,22,78.49,78.49,78.22,78.26,303
20130301|2013-01-21 21:00,22,78.28,78.41,78.27,78.35,37
20130301|2013-01-21 21:30,22,78.35,78.46,78.35,78.46,17
20130301|2013-01-21 22:00,22,78.45,78.53,78.45,78.5,10
20130301|2013-01-21 22:30,22,78.53,78.58,78.5,78.55,20
20130301|2013-01-21 23:00,22,78.58,78.59,78.39,78.41,88
20130301|2013-01-21 23:30,22,78.39,78.55,78.37,78.48,54
20130301|2013-01-22 00:00,22,78.57,78.58,78.3,78.3,154
20130301|2013-01-22 00:30,22,78.3,78.35,78.27,78.35,48
20130301|2013-01-22 01:00,22,78.35,78.62,78.33,78.6,71
20130301|2013-01-22 01:30,22,78.59,78.74,78.5,78.71,125
20130301|2013-01-22 02:00,22,78.71,78.89,78.67,78.89,141
20130301|2013-01-22 02:30,22,78.8,78.85,78.74,78.78,91
20130301|2013-01-22 03:00,22,78.82,78.99,78.77,78.85,437
20130301|2013-01-22 03:30,22,78.87,78.95,78.79,78.85,186
20130301|2013-01-22 04:00,22,78.86,78.9,78.84,78.89,63
20130301|2013-01-22 04:30,22,78.9,78.9,78.8,78.85,54
20130301|2013-01-22 05:00,22,78.86,78.91,78.86,78.86,76
20130301|2013-01-22 05:30,22,78.89,78.9,78.84,78.88,55
20130301|2013-01-22 06:00,22,78.88,78.94,78.84,78.84,113
20130301|2013-01-22 06:30,22,78.84,78.91,78.84,78.91,66
20130301|2013-01-22 07:00,22,78.92,78.99,78.84,78.95,604
20130301|2013-01-22 07:30,22,78.97,79.38,78.96,79.3,1309
20130301|2013-01-22 08:00,22,79.3,79.37,79.17,79.31,450
20130301|2013-01-22 08:30,22,79.31,79.5,79.26,79.47,1136
20130301|2013-01-22 09:00,22,79.46,79.86,79.4,79.86,3036
20130301|2013-01-22 09:30,22,79.87,80.2,79.71,79.86,6199
20130301|2013-01-22 10:00,22,79.87,79.98,79.21,79.79,3375
20130301|2013-01-22 10:30,22,79.78,79.97,79.65,79.8,1485
20130301|2013-01-22 11:00,22,79.8,79.86,79.63,79.78,1132
20130301|2013-01-22 11:30,22,79.79,79.95,79.76,79.92,496
20130301|2013-01-22 12:00,22,79.91,79.95,79.67,79.74,1063
20130301|2013-01-22 12:30,22,79.73,79.83,79.6,79.72,767
20130301|2013-01-22 13:00,22,79.73,79.98,79.72,79.96,1631
20130301|2013-01-22 20:00,23,79.9,79.97,79.78,79.87,241
20130301|2013-01-22 20:30,23,79.92,80.04,79.78,79.78,269
20130301|2013-01-22 21:00,23,79.78,79.85,79.75,79.76,61
20130301|2013-01-22 21:30,23,79.8,79.8,79.75,79.8,20
20130301|2013-01-22 22:00,23,79.8,79.82,79.79,79.82,23
20130301|2013-01-22 22:30,23,79.82,79.85,79.79,79.85,13
20130301|2013-01-22 23:00,23,79.87,79.87,79.8,79.86,13
20130301|2013-01-22 23:30,23,79.81,79.84,79.75,79.76,42
20130301|2013-01-23 00:00,23,79.81,79.84,79.71,79.72,103
20130301|2013-01-23 00:30,23,79.71,79.95,79.71,79.82,215
20130301|2013-01-23 01:00,23,79.82,79.94,79.8,79.85,24
20130301|2013-01-23 01:30,23,79.81,79.95,79.78,79.88,191
20130301|2013-01-23 02:00,23,79.93,80,79.89,79.99,45
20130301|2013-01-23 02:30,23,80,80,79.87,79.91,119
20130301|2013-01-23 03:00,23,79.92,79.93,79.71,79.73,151
20130301|2013-01-23 03:30,23,79.71,79.72,79.58,79.6,422
20130301|2013-01-23 04:00,23,79.58,79.64,79.51,79.51,117
20130301|2013-01-23 04:30,23,79.51,79.54,79.33,79.5,290
20130301|2013-01-23 05:00,23,79.5,79.64,79.46,79.62,53
20130301|2013-01-23 05:30,23,79.64,79.64,79.58,79.61,60
20130301|2013-01-23 06:00,23,79.58,79.64,79.57,79.63,49
20130301|2013-01-23 06:30,23,79.63,79.7,79.62,79.64,165
20130301|2013-01-23 07:00,23,79.64,79.74,79.6,79.69,276
20130301|2013-01-23 07:30,23,79.7,79.82,79.68,79.75,354
20130301|2013-01-23 08:00,23,79.76,79.86,79.71,79.75,536
20130301|2013-01-23 08:30,23,79.75,79.8,79.16,79.5,1283
20130301|2013-01-23 09:00,23,79.48,79.55,78.94,79.49,2245
20130301|2013-01-23 09:30,23,79.51,79.94,79.49,79.88,3749
20130301|2013-01-23 10:00,23,79.88,79.94,79.8,79.87,1544
20130301|2013-01-23 10:30,23,79.87,80.03,79.85,80,1501
20130301|2013-01-23 11:00,23,80,80.01,79.74,79.85,467
20130301|2013-01-23 11:30,23,79.86,79.95,79.84,79.92,325
20130301|2013-01-23 12:00,23,79.93,80.04,79.86,80.02,491
20130301|2013-01-23 12:30,23,80.02,80.34,79.97,80.3,2460
20130301|2013-01-23 13:00,23,80.3,80.51,80.2,80.48,3276
20130301|2013-01-23 20:00,24,80.1,80.2,80,80.11,340
20130301|2013-01-23 20:30,24,80.16,80.22,80.05,80.21,165
20130301|2013-01-23 21:00,24,80.22,80.25,80.13,80.13,51
20130301|2013-01-23 21:30,24,80.08,80.11,80.06,80.06,21
20130301|2013-01-23 22:00,24,80.05,80.1,80.05,80.06,12
20130301|2013-01-23 22:30,24,80.07,80.07,80.05,80.05,3
20130301|2013-01-23 23:00,24,80.07,80.1,80.07,80.08,10
20130301|2013-01-23 23:30,24,80.05,80.11,80.05,80.1,45
20130301|2013-01-24 00:00,24,80.1,80.1,80.05,80.08,80
20130301|2013-01-24 00:30,24,80.13,80.2,80.11,80.2,61
20130301|2013-01-24 01:00,24,80.2,80.37,80.2,80.27,70
20130301|2013-01-24 01:30,24,80.28,80.28,80.2,80.2,52
20130301|2013-01-24 02:00,24,80.21,80.35,80.21,80.31,37
20130301|2013-01-24 02:30,24,80.34,80.35,80.2,80.25,55
20130301|2013-01-24 03:00,24,80.25,80.26,80.2,80.25,52
20130301|2013-01-24 03:30,24,80.24,80.3,80.23,80.26,38
20130301|2013-01-24 04:00,24,80.25,80.3,80.06,80.09,170
20130301|2013-01-24 04:30,24,80.1,80.15,80,80.13,285
20130301|2013-01-24 05:00,24,80.1,80.13,80.02,80.02,391
20130301|2013-01-24 05:30,24,80.03,80.05,80.01,80.05,48
20130301|2013-01-24 06:00,24,80.05,80.07,80.03,80.05,49
20130301|2013-01-24 06:30,24,80.06,80.3,80.05,80.26,300
20130301|2013-01-24 07:00,24,80.26,80.47,80.25,80.38,524
20130301|2013-01-24 07:30,24,80.38,80.47,80.3,80.44,503
20130301|2013-01-24 08:00,24,80.46,80.55,80.41,80.47,1112
20130301|2013-01-24 08:30,24,80.5,80.91,80.47,80.89,2017
20130301|2013-01-24 09:00,24,80.9,80.91,80.7,80.84,1215
20130301|2013-01-24 09:30,24,80.85,81.82,80.53,81.55,6147
20130301|2013-01-24 10:00,24,81.54,81.73,80.96,81.59,1995
20130301|2013-01-24 10:30,24,81.59,81.86,81.53,81.75,1133
20130301|2013-01-24 11:00,24,81.78,84,81.78,83.93,5863
20130301|2013-01-24 11:30,24,83.87,83.96,82.89,82.98,2775
20130301|2013-01-24 12:00,24,82.98,83.5,82.95,83.38,1262
20130301|2013-01-24 12:30,24,83.43,83.53,83.06,83.22,1089
20130301|2013-01-24 13:00,24,83.23,83.29,82.13,82.38,3618
20130301|2013-01-24 20:00,25,82.33,82.5,82.28,82.5,315
20130301|2013-01-24 20:30,25,82.5,82.57,82.49,82.52,83
20130301|2013-01-24 21:00,25,82.52,82.56,82.39,82.39,74
20130301|2013-01-24 21:30,25,82.4,82.41,82.36,82.41,22
20130301|2013-01-24 22:00,25,82.41,82.44,82.34,82.36,64
20130301|2013-01-24 22:30,25,82.36,82.4,82.31,82.35,30
20130301|2013-01-24 23:00,25,82.35,82.36,82.27,82.36,78
20130301|2013-01-24 23:30,25,82.34,82.36,82.33,82.36,23
20130301|2013-01-25 00:00,25,82.35,82.35,82.14,82.27,185
20130301|2013-01-25 00:30,25,82.25,82.32,82.06,82.25,240
20130301|2013-01-25 01:00,25,82.26,82.32,82.23,82.3,66
20130301|2013-01-25 01:30,25,82.31,82.31,82.26,82.29,37
20130301|2013-01-25 02:00,25,82.26,82.26,82.14,82.17,82
20130301|2013-01-25 02:30,25,82.19,82.25,82.19,82.22,104
20130301|2013-01-25 03:00,25,82.2,82.25,82.05,82.22,188
20130301|2013-01-25 03:30,25,82.22,82.22,82.12,82.16,74
20130301|2013-01-25 04:00,25,82.15,82.23,82.15,82.18,181
20130301|2013-01-25 04:30,25,82.17,82.17,82.11,82.11,52
20130301|2013-01-25 05:00,25,82.12,82.18,82.11,82.18,118
20130301|2013-01-25 05:30,25,82.18,82.2,82.14,82.18,70
20130301|2013-01-25 06:00,25,82.2,82.35,82.2,82.35,66
20130301|2013-01-25 06:30,25,82.34,82.36,82.3,82.33,212
20130301|2013-01-25 07:00,25,82.33,82.44,82.3,82.42,566
20130301|2013-01-25 07:30,25,82.41,82.7,82.38,82.64,769
20130301|2013-01-25 08:00,25,82.65,82.75,80.61,81.08,3082
20130301|2013-01-25 08:30,25,81.08,81.47,80.4,80.7,2043
20130301|2013-01-25 09:00,25,80.72,81.65,80.66,81.54,1853
20130301|2013-01-25 09:30,25,81.54,82.22,81.35,81.6,2625
20130301|2013-01-25 10:00,25,81.58,82.08,81.43,81.44,1969
20130301|2013-01-25 10:30,25,81.43,81.69,80.71,80.84,1636
20130301|2013-01-25 11:00,25,80.77,81.05,80.71,80.78,896
20130301|2013-01-25 11:30,25,80.76,80.92,80.61,80.65,518
20130301|2013-01-25 12:00,25,80.66,81.01,80.63,81,441
20130301|2013-01-25 12:30,25,80.99,81.03,80.65,80.72,540
20130301|2013-01-25 13:00,25,80.77,80.9,80.44,80.82,2482
20130301|2013-01-27 20:00,28,80.72,80.97,80.62,80.62,235
20130301|2013-01-27 20:30,28,80.65,80.67,80.5,80.54,190
20130301|2013-01-27 21:00,28,80.54,80.89,80.54,80.78,150
20130301|2013-01-27 21:30,28,80.78,80.81,80.78,80.81,87
20130301|2013-01-27 22:00,28,80.8,80.8,80.75,80.75,11
20130301|2013-01-27 22:30,28,80.79,80.79,80.7,80.73,38
20130301|2013-01-27 23:00,28,80.75,80.75,80.7,80.75,5
20130301|2013-01-27 23:30,28,80.75,80.91,80.75,80.91,57
20130301|2013-01-28 00:00,28,80.94,80.94,80.76,80.76,35
20130301|2013-01-28 00:30,28,80.9,80.95,80.8,80.84,52
20130301|2013-01-28 01:00,28,80.84,80.84,80.76,80.76,25
20130301|2013-01-28 01:30,28,80.81,80.81,80.6,80.68,69
20130301|2013-01-28 02:00,28,80.62,80.62,80.51,80.52,98
20130301|2013-01-28 02:30,28,80.5,80.5,80.33,80.35,199
20130301|2013-01-28 03:00,28,80.39,80.46,80.36,80.36,36
20130301|2013-01-28 03:30,28,80.36,80.43,80.2,80.29,218
20130301|2013-01-28 04:00,28,80.3,80.55,80.18,80.47,270
20130301|2013-01-28 04:30,28,80.38,80.55,80.36,80.47,101
20130301|2013-01-28 05:00,28,80.42,80.47,80.3,80.39,105
20130301|2013-01-28 05:30,28,80.46,80.48,80.41,80.48,41
20130301|2013-01-28 06:00,28,80.47,80.79,80.47,80.67,154
20130301|2013-01-28 06:30,28,80.68,80.85,80.62,80.76,126
20130301|2013-01-28 07:00,28,80.81,80.81,80.62,80.66,118
20130301|2013-01-28 07:30,28,80.66,80.85,80.66,80.82,189
20130301|2013-01-28 08:00,28,80.82,81.38,80.81,81.03,914
20130301|2013-01-28 08:30,28,80.97,81.01,80.77,80.84,337
20130301|2013-01-28 09:00,28,80.83,80.91,80.57,80.6,600
20130301|2013-01-28 09:30,28,80.59,81,80.53,80.95,2503
20130301|2013-01-28 10:00,28,80.96,81.17,80.86,81.11,1005
20130301|2013-01-28 10:30,28,81.13,81.25,81.04,81.16,844
20130301|2013-01-28 11:00,28,81.16,81.25,80.96,81.17,743
20130301|2013-01-28 11:30,28,81.17,81.22,81.13,81.13,294
20130301|2013-01-28 12:00,28,81.12,81.23,81.08,81.12,307
20130301|2013-01-28 12:30,28,81.13,81.27,81.11,81.24,517
20130301|2013-01-28 13:00,28,81.25,81.38,80.9,81.34,1630
20130301|2013-01-28 20:00,29,81.45,81.84,81.45,81.65,279
20130301|2013-01-28 20:30,29,81.64,81.65,81.53,81.57,111
20130301|2013-01-28 21:00,29,81.55,81.82,81.53,81.82,225
20130301|2013-01-28 21:30,29,81.84,81.84,81.71,81.77,75
20130301|2013-01-28 22:00,29,81.82,81.84,81.77,81.84,47
20130301|2013-01-28 22:30,29,81.8,81.84,81.8,81.84,26
20130301|2013-01-28 23:00,29,81.85,81.89,81.85,81.86,43
20130301|2013-01-28 23:30,29,81.86,81.87,81.72,81.78,55
20130301|2013-01-29 00:00,29,81.89,81.9,81.86,81.86,58
20130301|2013-01-29 00:30,29,81.86,82.2,81.83,82.1,289
20130301|2013-01-29 01:00,29,82.1,82.29,82.06,82.28,148
20130301|2013-01-29 01:30,29,82.28,82.49,82.23,82.4,396
20130301|2013-01-29 02:00,29,82.4,82.42,82.25,82.3,77
20130301|2013-01-29 02:30,29,82.3,82.49,82.3,82.45,230
20130301|2013-01-29 03:00,29,82.43,82.47,82.35,82.35,33
20130301|2013-01-29 03:30,29,82.32,82.38,82.23,82.29,83
20130301|2013-01-29 04:00,29,82.3,82.31,82.06,82.06,65
20130301|2013-01-29 04:30,29,82.05,82.05,81.65,81.85,179
20130301|2013-01-29 05:00,29,81.9,82.01,81.78,81.99,97
20130301|2013-01-29 05:30,29,82,82.11,81.92,82.03,113
20130301|2013-01-29 06:00,29,82.04,82.28,82.04,82.22,95
20130301|2013-01-29 06:30,29,82.22,82.4,82.14,82.4,379
20130301|2013-01-29 07:00,29,82.41,83.02,82.34,82.77,1426
20130301|2013-01-29 07:30,29,82.77,83.24,82.63,83.21,1332
20130301|2013-01-29 08:00,29,83.21,83.88,82.96,83.16,2499
20130301|2013-01-29 08:30,29,83.22,83.27,82.27,82.77,1047
20130301|2013-01-29 09:00,29,82.77,83.03,82.55,82.55,843
20130301|2013-01-29 09:30,29,82.54,82.64,81.57,82.34,3680
20130301|2013-01-29 10:00,29,82.35,82.5,82.2,82.3,740
20130301|2013-01-29 10:30,29,82.31,82.55,82.05,82.51,694
20130301|2013-01-29 11:00,29,82.54,82.69,82.32,82.56,645
20130301|2013-01-29 11:30,29,82.57,82.66,82.48,82.65,378
20130301|2013-01-29 12:00,29,82.64,82.69,82.23,82.23,535
20130301|2013-01-29 12:30,29,82.22,82.36,81.91,81.94,1011
20130301|2013-01-29 13:00,29,81.96,82.48,81.94,82.4,1279
20130301|2013-01-29 20:00,30,82.31,82.45,82.19,82.2,167
20130301|2013-01-29 20:30,30,82.2,82.29,82.16,82.23,67
20130301|2013-01-29 21:00,30,82.23,82.34,82.22,82.34,19
20130301|2013-01-29 21:30,30,82.33,82.57,82.33,82.57,58
20130301|2013-01-29 22:00,30,82.56,82.59,82.49,82.52,31
20130301|2013-01-29 22:30,30,82.57,82.59,82.52,82.59,6
20130301|2013-01-29 23:00,30,82.56,82.6,82.52,82.59,33
20130301|2013-01-29 23:30,30,82.61,82.7,82.52,82.7,87
20130301|2013-01-30 00:00,30,82.68,82.7,82.52,82.68,64
20130301|2013-01-30 00:30,30,82.7,82.83,82.65,82.7,85
20130301|2013-01-30 01:00,30,82.68,82.73,82.63,82.63,28
20130301|2013-01-30 01:30,30,82.6,82.6,82.44,82.44,39
20130301|2013-01-30 02:00,30,82.44,82.48,82.07,82.1,290
20130301|2013-01-30 02:30,30,82.14,82.23,82.14,82.15,35
20130301|2013-01-30 03:00,30,82.16,82.19,82.05,82.13,32
20130301|2013-01-30 03:30,30,82.13,82.58,82.12,82.58,174
20130301|2013-01-30 04:00,30,82.55,82.58,82.27,82.53,175
20130301|2013-01-30 04:30,30,82.53,83.09,82.53,82.9,495
20130301|2013-01-30 05:00,30,82.9,83.06,82.86,83.01,130
20130301|2013-01-30 05:30,30,82.91,82.92,82.61,82.77,122
20130301|2013-01-30 06:00,30,82.7,82.88,82.7,82.84,40
20130301|2013-01-30 06:30,30,82.81,82.82,82.66,82.71,74
20130301|2013-01-30 07:00,30,82.67,82.96,82.67,82.86,182
20130301|2013-01-30 07:30,30,82.84,82.88,82.44,82.49,144
20130301|2013-01-30 08:00,30,82.46,82.83,82.34,82.69,343
20130301|2013-01-30 08:30,30,82.69,82.72,82.35,82.35,233
20130301|2013-01-30 09:00,30,82.36,82.61,82.13,82.49,791
20130301|2013-01-30 09:30,30,82.5,82.97,82.48,82.76,1938
20130301|2013-01-30 10:00,30,82.77,83.04,82.74,83.01,1510
20130301|2013-01-30 10:30,30,83,83.07,82.74,82.85,494
20130301|2013-01-30 11:00,30,82.86,82.99,82.8,82.83,388
20130301|2013-01-30 11:30,30,82.79,82.89,82.67,82.86,274
20130301|2013-01-30 12:00,30,82.85,82.87,82.78,82.81,191
20130301|2013-01-30 12:30,30,82.8,82.93,82.49,82.93,955
20130301|2013-01-30 13:00,30,82.93,83.07,82.82,83.07,1661
20130301|2013-01-30 20:00,31,82.96,82.96,82.78,82.8,130
20130301|2013-01-30 20:30,31,82.8,82.9,82.8,82.9,35
20130301|2013-01-30 21:00,31,82.87,82.91,82.74,82.82,68
20130301|2013-01-30 21:30,31,82.82,82.82,82.75,82.75,5
20130301|2013-01-30 22:00,31,82.76,82.76,82.76,82.76,2
20130301|2013-01-30 22:30,31,82.76,82.76,82.65,82.65,50
20130301|2013-01-30 23:00,31,82.63,82.75,82.6,82.7,36
20130301|2013-01-30 23:30,31,82.7,82.73,82.59,82.59,38
20130301|2013-01-31 00:00,31,82.59,82.61,82.56,82.56,42
20130301|2013-01-31 00:30,31,82.57,82.7,82.56,82.7,21
20130301|2013-01-31 01:00,31,82.68,82.68,82.4,82.47,146
20130301|2013-01-31 01:30,31,82.46,82.5,82.43,82.43,41
20130301|2013-01-31 02:00,31,82.4,82.5,82.34,82.34,52
20130301|2013-01-31 02:30,31,82.34,82.36,82.33,82.33,22
20130301|2013-01-31 03:00,31,82.33,82.5,82.33,82.46,219
20130301|2013-01-31 03:30,31,82.46,82.66,82.46,82.55,111
20130301|2013-01-31 04:00,31,82.59,83.17,82.54,83.05,239
20130301|2013-01-31 04:30,31,83,83.05,82.8,82.8,46
20130301|2013-01-31 05:00,31,82.8,82.97,82.69,82.73,105
20130301|2013-01-31 05:30,31,82.71,82.75,82.41,82.55,85
20130301|2013-01-31 06:00,31,82.57,82.67,82.47,82.61,71
20130301|2013-01-31 06:30,31,82.64,82.66,82.6,82.65,37
20130301|2013-01-31 07:00,31,82.65,82.65,82.11,82.16,536
20130301|2013-01-31 07:30,31,82.14,82.54,82.08,82.27,687
20130301|2013-01-31 08:00,31,82.27,82.74,82.25,82.64,398
20130301|2013-01-31 08:30,31,82.66,82.8,82.62,82.79,531
20130301|2013-01-31 09:00,31,82.78,82.78,82.35,82.35,524
20130301|2013-01-31 09:30,31,82.33,83.02,82.33,82.83,2201
20130301|2013-01-31 10:00,31,82.81,83.32,82.81,83.32,2077
20130301|2013-01-31 10:30,31,83.3,83.34,83.1,83.17,708
20130301|2013-01-31 11:00,31,83.16,83.23,83.09,83.11,238
20130301|2013-01-31 11:30,31,83.1,83.17,82.73,83.05,761
20130301|2013-01-31 12:00,31,83.03,83.21,82.95,83.1,528
20130301|2013-01-31 12:30,31,83.1,83.24,83.05,83.19,523
20130301|2013-01-31 13:00,31,83.19,83.19,82.61,83.01,3010
20130301|2013-01-31 20:00,1,83.1,83.32,82.78,82.89,353
20130301|2013-01-31 20:30,1,82.89,82.93,82.7,82.85,121
20130301|2013-01-31 21:00,1,82.91,82.98,82.9,82.91,11
20130301|2013-01-31 21:30,1,82.92,82.92,82.91,82.91,2
20130301|2013-01-31 22:00,1,82.91,82.94,82.88,82.93,9
20130301|2013-01-31 22:30,1,82.92,82.92,82.72,82.72,38
20130301|2013-01-31 23:00,1,82.72,82.81,82.72,82.81,3
20130301|2013-01-31 23:30,1,82.72,82.88,82.7,82.88,13
20130301|2013-02-01 00:00,1,82.8,82.83,82.74,82.83,17
20130301|2013-02-01 00:30,1,82.75,82.76,82.69,82.69,60
20130301|2013-02-01 01:00,1,82.71,82.74,82.38,82.55,401
20130301|2013-02-01 01:30,1,82.53,82.53,82.3,82.47,188
20130301|2013-02-01 02:00,1,82.48,82.53,82.33,82.53,59
20130301|2013-02-01 02:30,1,82.49,82.57,82.37,82.57,17
20130301|2013-02-01 03:00,1,82.56,82.66,82.55,82.66,29
20130301|2013-02-01 03:30,1,82.64,82.65,82.61,82.61,5
20130301|2013-02-01 04:00,1,82.6,82.61,82.6,82.61,13
20130301|2013-02-01 04:30,1,82.62,82.68,82.6,82.68,48
20130301|2013-02-01 05:00,1,82.68,82.7,82.64,82.66,12
20130301|2013-02-01 05:30,1,82.66,82.89,82.66,82.8,59
20130301|2013-02-01 06:00,1,82.77,82.86,82.77,82.84,26
20130301|2013-02-01 06:30,1,82.86,83.01,82.86,83,47
20130301|2013-02-01 07:00,1,82.97,83.11,82.67,82.76,313
20130301|2013-02-01 07:30,1,82.91,83.13,82.85,83.13,248
20130301|2013-02-01 08:00,1,83.13,83.25,83,83.01,511
20130301|2013-02-01 08:30,1,83.01,83.15,82.92,83.01,621
20130301|2013-02-01 09:00,1,83.01,83.05,82.82,83.01,982
20130301|2013-02-01 09:30,1,83.01,83.45,82.97,83.36,2809
20130301|2013-02-01 10:00,1,83.35,83.37,83.11,83.25,570
20130301|2013-02-01 10:30,1,83.26,83.31,82.99,83.09,528
20130301|2013-02-01 11:00,1,83.07,83.23,82.8,83,748
20130301|2013-02-01 11:30,1,83.01,83.12,82.55,82.78,849
20130301|2013-02-01 12:00,1,82.78,83.04,82.78,82.97,275
20130301|2013-02-01 12:30,1,82.98,82.98,82.89,82.93,287
20130301|2013-02-01 13:00,1,82.92,83.14,82.78,83.1,1547
20130301|2013-02-03 20:00,4,82.9,82.9,82.54,82.56,303
20130301|2013-02-03 20:30,4,82.6,82.66,82.58,82.61,83
20130301|2013-02-03 21:00,4,82.63,82.65,82.56,82.56,28
20130301|2013-02-03 21:30,4,82.55,82.6,82.55,82.57,15
20130301|2013-02-03 22:00,4,82.61,82.65,82.6,82.6,12
20130301|2013-02-03 22:30,4,82.6,82.64,82.56,82.64,25
20130301|2013-02-03 23:00,4,82.61,82.65,82.6,82.65,12
20130301|2013-02-03 23:30,4,82.61,82.62,82.57,82.6,53
20130301|2013-02-04 00:00,4,82.6,82.6,82.56,82.56,87
20130301|2013-02-04 00:30,4,82.55,82.6,82.54,82.57,80
20130301|2013-02-04 01:00,4,82.55,82.56,82.55,82.55,22
20130301|2013-02-04 01:30,4,82.55,82.64,82.54,82.64,70
20130301|2013-02-04 02:00,4,82.65,82.75,82.65,82.75,44
20130301|2013-02-04 02:30,4,82.77,82.77,82.58,82.61,44
20130301|2013-02-04 03:00,4,82.62,82.67,82.57,82.61,57
20130301|2013-02-04 03:30,4,82.67,82.72,82.67,82.7,59
20130301|2013-02-04 04:00,4,82.7,82.79,82.67,82.79,76
20130301|2013-02-04 04:30,4,82.79,82.85,82.7,82.71,76
20130301|2013-02-04 05:00,4,82.7,82.74,82.51,82.61,194
20130301|2013-02-04 05:30,4,82.62,82.62,82.52,82.54,29
20130301|2013-02-04 06:00,4,82.54,82.62,82.44,82.45,142
20130301|2013-02-04 06:30,4,82.46,82.52,82.44,82.5,99
20130301|2013-02-04 07:00,4,82.46,82.62,82.12,82.16,637
20130301|2013-02-04 07:30,4,82.15,82.17,81.45,81.71,2832
20130301|2013-02-04 08:00,4,81.75,81.76,81.52,81.7,756
20130301|2013-02-04 08:30,4,81.67,81.95,81.51,81.79,997
20130301|2013-02-04 09:00,4,81.76,81.9,81.71,81.79,618
20130301|2013-02-04 09:30,4,81.79,82.2,81.5,82.16,2383
20130301|2013-02-04 10:00,4,82.19,82.22,81.91,82,908
20130301|2013-02-04 10:30,4,81.98,81.98,81.52,81.73,1321
20130301|2013-02-04 11:00,4,81.71,81.76,81.3,81.51,1297
20130301|2013-02-04 11:30,4,81.53,81.65,81.41,81.6,578
20130301|2013-02-04 12:00,4,81.61,81.75,81.55,81.75,452
20130301|2013-02-04 12:30,4,81.73,81.92,81.64,81.75,456
20130301|2013-02-04 13:00,4,81.74,81.84,81.61,81.61,2145
20130301|2013-02-04 20:00,5,81.65,81.65,81.22,81.41,476
20130301|2013-02-04 20:30,5,81.4,81.61,81.4,81.61,108
20130301|2013-02-04 21:00,5,81.64,81.82,81.58,81.7,166
20130301|2013-02-04 21:30,5,81.71,81.73,81.65,81.73,11
20130301|2013-02-04 22:00,5,81.73,81.73,81.7,81.71,14
20130301|2013-02-04 22:30,5,81.71,81.71,81.65,81.67,18
20130301|2013-02-04 23:00,5,81.69,81.7,81.57,81.57,37
20130301|2013-02-04 23:30,5,81.59,81.78,81.53,81.53,71
20130301|2013-02-05 00:00,5,81.59,81.88,81.59,81.77,79
20130301|2013-02-05 00:30,5,81.73,81.8,81.65,81.65,15
20130301|2013-02-05 01:00,5,81.69,81.69,81.54,81.54,41
20130301|2013-02-05 01:30,5,81.54,81.63,81.51,81.59,30
20130301|2013-02-05 02:00,5,81.59,81.61,81.47,81.47,86
20130301|2013-02-05 02:30,5,81.5,81.6,81.47,81.5,128
20130301|2013-02-05 03:00,5,81.5,81.6,81.45,81.49,132
20130301|2013-02-05 03:30,5,81.49,81.54,81.4,81.4,49
20130301|2013-02-05 04:00,5,81.39,81.47,81.36,81.4,42
20130301|2013-02-05 04:30,5,81.4,81.46,81.35,81.44,39
20130301|2013-02-05 05:00,5,81.43,81.49,81.4,81.41,37
20130301|2013-02-05 05:30,5,81.4,81.59,81.39,81.42,72
20130301|2013-02-05 06:00,5,81.41,81.41,81.31,81.34,93
20130301|2013-02-05 06:30,5,81.34,81.41,81.12,81.18,323
20130301|2013-02-05 07:00,5,81.18,81.38,81.16,81.32,432
20130301|2013-02-05 07:30,5,81.33,81.46,81.24,81.29,253
20130301|2013-02-05 08:00,5,81.34,81.39,81.2,81.24,394
20130301|2013-02-05 08:30,5,81.22,81.23,80.88,81.04,1506
20130301|2013-02-05 09:00,5,81.03,81.04,80.79,80.92,757
20130301|2013-02-05 09:30,5,80.93,81.44,80.84,81.44,1656
20130301|2013-02-05 10:00,5,81.43,81.46,81.22,81.23,817
20130301|2013-02-05 10:30,5,81.22,81.29,81.21,81.28,532
20130301|2013-02-05 11:00,5,81.29,81.43,81.24,81.39,366
20130301|2013-02-05 11:30,5,81.4,81.4,81.3,81.34,246
20130301|2013-02-05 12:00,5,81.35,81.46,81.33,81.36,272
20130301|2013-02-05 12:30,5,81.38,81.6,81.21,81.29,722
20130301|2013-02-05 13:00,5,81.35,81.84,81.27,81.8,1720
20130301|2013-02-05 20:00,6,81.71,81.8,81.56,81.66,62
20130301|2013-02-05 20:30,6,81.66,81.72,81.66,81.69,16
20130301|2013-02-05 21:00,6,81.65,81.7,81.52,81.52,21
20130301|2013-02-05 21:30,6,81.52,81.52,81.47,81.52,29
20130301|2013-02-05 22:00,6,81.58,81.67,81.58,81.67,16
20130301|2013-02-05 22:30,6,81.67,81.68,81.67,81.68,9
20130301|2013-02-05 23:00,6,81.72,81.77,81.7,81.7,17
20130301|2013-02-05 23:30,6,81.68,81.7,81.57,81.57,47
20130301|2013-02-06 00:00,6,81.59,81.81,81.52,81.76,111
20130301|2013-02-06 00:30,6,81.75,81.85,81.62,81.62,83
20130301|2013-02-06 01:00,6,81.62,81.65,81.56,81.61,44
20130301|2013-02-06 01:30,6,81.62,81.66,81.51,81.62,24
20130301|2013-02-06 02:00,6,81.6,81.62,81.55,81.62,18
20130301|2013-02-06 02:30,6,81.62,81.62,81.57,81.62,29
20130301|2013-02-06 03:00,6,81.62,81.63,81.55,81.63,41
20130301|2013-02-06 03:30,6,81.63,81.64,81.42,81.47,121
20130301|2013-02-06 04:00,6,81.47,81.52,81.42,81.45,32
20130301|2013-02-06 04:30,6,81.47,81.47,81.39,81.45,20
20130301|2013-02-06 05:00,6,81.44,81.5,81.34,81.35,98
20130301|2013-02-06 05:30,6,81.33,81.42,81.22,81.26,266
20130301|2013-02-06 06:00,6,81.26,81.31,81.25,81.3,96
20130301|2013-02-06 06:30,6,81.31,81.39,81.28,81.36,49
20130301|2013-02-06 07:00,6,81.31,81.43,81.3,81.37,164
20130301|2013-02-06 07:30,6,81.34,81.35,81.1,81.12,498
20130301|2013-02-06 08:00,6,81.16,81.19,80.99,81.11,637
20130301|2013-02-06 08:30,6,81.13,81.34,81.12,81.29,324
20130301|2013-02-06 09:00,6,81.3,81.51,81.3,81.5,189
20130301|2013-02-06 09:30,6,81.5,81.56,81.07,81.12,1393
20130301|2013-02-06 10:00,6,81.12,81.32,81.06,81.26,1203
20130301|2013-02-06 10:30,6,81.27,81.46,81.15,81.22,554
20130301|2013-02-06 11:00,6,81.22,81.35,81.18,81.26,326
20130301|2013-02-06 11:30,6,81.26,81.37,81.14,81.18,396
20130301|2013-02-06 12:00,6,81.18,81.28,81.16,81.25,228
20130301|2013-02-06 12:30,6,81.25,81.36,81.2,81.34,573
20130301|2013-02-06 13:00,6,81.36,81.96,81.36,81.96,2010
20130301|2013-02-06 20:00,7,81.51,81.67,81.4,81.57,213
20130301|2013-02-06 20:30,7,81.64,81.69,81.58,81.67,26
20130301|2013-02-06 21:00,7,81.65,81.74,81.64,81.7,62
20130301|2013-02-06 21:30,7,81.74,81.76,81.74,81.76,7
20130301|2013-02-06 22:00,7,81.77,81.77,81.74,81.74,7
20130301|2013-02-06 22:30,7,81.78,81.81,81.78,81.79,6
20130301|2013-02-06 23:00,7,81.79,81.79,81.75,81.75,6
20130301|2013-02-06 23:30,7,81.77,81.83,81.7,81.83,15
20130301|2013-02-07 00:00,7,81.83,82.08,81.77,82,175
20130301|2013-02-07 00:30,7,82.07,82.07,81.84,81.86,121
20130301|2013-02-07 01:00,7,81.9,82.03,81.71,81.97,119
20130301|2013-02-07 01:30,7,82.02,82.13,81.95,82.08,138
20130301|2013-02-07 02:00,7,82.08,82.09,81.95,81.98,75
20130301|2013-02-07 02:30,7,82.03,82.03,81.96,81.97,22
20130301|2013-02-07 03:00,7,81.97,82.03,81.95,82.03,38
20130301|2013-02-07 03:30,7,81.95,81.96,81.71,81.71,102
20130301|2013-02-07 04:00,7,81.74,81.9,81.74,81.84,102
20130301|2013-02-07 04:30,7,81.76,81.8,81.66,81.66,111
20130301|2013-02-07 05:00,7,81.66,81.85,81.66,81.68,185
20130301|2013-02-07 05:30,7,81.7,81.76,81.62,81.62,43
20130301|2013-02-07 06:00,7,81.62,81.67,81.58,81.67,98
20130301|2013-02-07 06:30,7,81.6,81.64,81.35,81.35,233
20130301|2013-02-07 07:00,7,81.35,81.45,81.1,81.25,575
20130301|2013-02-07 07:30,7,81.24,81.32,81.06,81.16,459
20130301|2013-02-07 08:00,7,81.21,81.38,81.18,81.25,320
20130301|2013-02-07 08:30,7,81.24,81.47,81.21,81.42,307
20130301|2013-02-07 09:00,7,81.43,81.44,81.21,81.34,491
20130301|2013-02-07 09:30,7,81.32,81.8,81.17,81.2,1167
20130301|2013-02-07 10:00,7,81.2,81.33,80.82,80.82,1732
20130301|2013-02-07 10:30,7,80.85,80.99,80.6,80.99,2175
20130301|2013-02-07 11:00,7,81,81.13,80.76,80.83,764
20130301|2013-02-07 11:30,7,80.8,80.98,80.78,80.87,299
20130301|2013-02-07 12:00,7,80.87,81.2,80.75,81.05,541
20130301|2013-02-07 12:30,7,81.04,81.18,80.9,81.13,331
20130301|2013-02-07 13:00,7,81.12,81.53,81.1,81.45,2414
20130301|2013-02-07 20:00,8,81.27,81.55,81.26,81.51,62
20130301|2013-02-07 20:30,8,81.5,81.5,81.36,81.36,30
20130301|2013-02-07 21:00,8,81.4,81.51,81.35,81.37,30
20130301|2013-02-07 21:30,8,81.42,81.51,81.42,81.51,5
20130301|2013-02-07 22:00,8,81.45,81.45,81.43,81.43,9
20130301|2013-02-07 22:30,8,81.47,81.47,81.34,81.45,30
20130301|2013-02-07 23:00,8,81.4,81.46,81.28,81.3,36
20130301|2013-02-07 23:30,8,81.28,81.35,81.25,81.26,25
20130301|2013-02-08 00:00,8,81.23,81.68,81.23,81.6,141
20130301|2013-02-08 00:30,8,81.6,81.69,81.52,81.61,60
20130301|2013-02-08 01:00,8,81.6,81.63,81.55,81.63,80
20130301|2013-02-08 01:30,8,81.6,81.6,81.57,81.58,34
20130301|2013-02-08 02:00,8,81.59,81.6,81.57,81.6,21
20130301|2013-02-08 02:30,8,81.59,81.6,81.55,81.55,28
20130301|2013-02-08 03:00,8,81.59,81.64,81.54,81.59,14
20130301|2013-02-08 03:30,8,81.6,81.62,81.54,81.62,12
20130301|2013-02-08 04:00,8,81.65,81.76,81.54,81.64,131
20130301|2013-02-08 04:30,8,81.71,81.76,81.53,81.64,51
20130301|2013-02-08 05:00,8,81.61,81.7,81.55,81.58,128
20130301|2013-02-08 05:30,8,81.54,81.55,81.46,81.54,60
20130301|2013-02-08 06:00,8,81.51,81.59,81.42,81.56,154
20130301|2013-02-08 06:30,8,81.57,81.61,81.5,81.54,75
20130301|2013-02-08 07:00,8,81.54,81.65,81.22,81.33,664
20130301|2013-02-08 07:30,8,81.33,81.34,81.21,81.23,252
20130301|2013-02-08 08:00,8,81.22,81.22,81.01,81.09,551
20130301|2013-02-08 08:30,8,81.14,81.32,81.1,81.23,411
20130301|2013-02-08 09:00,8,81.23,81.43,81.23,81.31,281
20130301|2013-02-08 09:30,8,81.31,81.88,81.31,81.57,1107
20130301|2013-02-08 10:00,8,81.62,82.33,81.2,81.93,1617
20130301|2013-02-08 10:30,8,81.96,82.42,81.92,81.92,921
20130301|2013-02-08 11:00,8,82.05,83.03,82.05,82.49,3063
20130301|2013-02-08 11:30,8,82.48,82.65,82.48,82.64,527
20130301|2013-02-08 12:00,8,82.64,82.76,82.4,82.64,844
20130301|2013-02-08 12:30,8,82.64,82.78,82.6,82.74,632
20130301|2013-02-08 13:00,8,82.74,82.82,82.52,82.75,2255
20130301|2013-02-10 20:00,11,82.55,83.29,82.5,83.19,246
20130301|2013-02-10 20:30,11,83.22,83.26,83.1,83.26,49
20130301|2013-02-10 21:00,11,83.26,83.3,83.14,83.15,43
20130301|2013-02-10 21:30,11,83.16,83.2,83.13,83.13,11
20130301|2013-02-10 22:00,11,83.15,83.31,83.13,83.3,40
20130301|2013-02-10 22:30,11,83.17,83.29,83.14,83.24,14
20130301|2013-02-10 23:00,11,83.15,83.15,83.12,83.12,23
20130301|2013-02-10 23:30,11,83.12,83.29,83.12,83.27,10
20130301|2013-02-11 00:00,11,83.24,83.32,83.16,83.32,60
20130301|2013-02-11 00:30,11,83.32,83.32,82.92,83.07,85
20130301|2013-02-11 01:00,11,82.96,82.99,82.92,82.94,28
20130301|2013-02-11 01:30,11,82.99,83.02,82.84,82.86,54
20130301|2013-02-11 02:00,11,82.86,82.9,82.8,82.8,54
20130301|2013-02-11 02:30,11,82.84,82.84,82.8,82.8,15
20130301|2013-02-11 03:00,11,82.78,82.9,82.75,82.9,43
20130301|2013-02-11 03:30,11,82.9,82.96,82.71,82.8,116
20130301|2013-02-11 04:00,11,82.81,82.99,82.8,82.99,32
20130301|2013-02-11 04:30,11,82.98,82.98,82.9,82.9,20
20130301|2013-02-11 05:00,11,82.88,82.99,82.86,82.96,48
20130301|2013-02-11 05:30,11,82.96,83.01,82.81,82.91,109
20130301|2013-02-11 06:00,11,82.91,83.05,82.77,82.83,108
20130301|2013-02-11 06:30,11,82.8,82.84,82.73,82.79,95
20130301|2013-02-11 07:00,11,82.79,82.81,82.45,82.57,288
20130301|2013-02-11 07:30,11,82.57,82.66,82.48,82.62,115
20130301|2013-02-11 08:00,11,82.62,82.71,82.33,82.49,481
20130301|2013-02-11 08:30,11,82.49,82.54,82.36,82.44,197
20130301|2013-02-11 09:00,11,82.44,82.55,82.23,82.49,569
20130301|2013-02-11 09:30,11,82.5,82.94,82.41,82.77,1405
20130301|2013-02-11 10:00,11,82.78,83.04,82.75,82.87,504
20130301|2013-02-11 10:30,11,82.87,82.88,82.53,82.83,355
20130301|2013-02-11 11:00,11,82.82,82.91,82.43,82.76,512
20130301|2013-02-11 11:30,11,82.75,82.83,82.67,82.72,295
20130301|2013-02-11 12:00,11,82.7,82.72,82.52,82.67,202
20130301|2013-02-11 12:30,11,82.65,82.99,82.64,82.95,532
20130301|2013-02-11 13:00,11,82.95,83.01,82.78,82.9,1581
20130301|2013-02-11 20:00,12,82.9,82.9,82.63,82.7,60
20130301|2013-02-11 20:30,12,82.72,82.79,82.69,82.78,34
20130301|2013-02-11 21:00,12,82.79,82.79,82.79,82.79,5
20130301|2013-02-11 21:30,12,82.77,82.77,82.7,82.76,9
20130301|2013-02-11 22:00,12,82.76,82.79,82.75,82.75,5
20130301|2013-02-11 22:30,12,82.72,82.78,82.7,82.7,26
20130301|2013-02-11 23:00,12,82.71,82.71,82.71,82.71,2
20130301|2013-02-11 23:30,12,82.74,82.74,82.65,82.65,16
20130301|2013-02-12 00:00,12,82.64,82.67,82.62,82.63,12
20130301|2013-02-12 00:30,12,82.68,82.71,82.49,82.49,80
20130301|2013-02-12 01:00,12,82.54,82.56,82.5,82.56,35
20130301|2013-02-12 01:30,12,82.54,82.56,82.5,82.5,37
20130301|2013-02-12 02:00,12,82.5,82.51,82.47,82.47,13
20130301|2013-02-12 02:30,12,82.5,82.5,82.27,82.27,141
20130301|2013-02-12 03:00,12,82.27,82.29,81.88,81.91,442
20130301|2013-02-12 03:30,12,81.9,82.06,81.9,81.98,211
20130301|2013-02-12 04:00,12,82,82.23,81.97,82.19,119
20130301|2013-02-12 04:30,12,82.15,82.67,82.13,82.54,132
20130301|2013-02-12 05:00,12,82.57,82.65,82.36,82.52,196
20130301|2013-02-12 05:30,12,82.53,82.57,82.43,82.52,34
20130301|2013-02-12 06:00,12,82.47,82.55,82.45,82.55,67
20130301|2013-02-12 06:30,12,82.55,82.58,82.35,82.35,99
20130301|2013-02-12 07:00,12,82.35,82.48,82.17,82.4,229
20130301|2013-02-12 07:30,12,82.43,82.6,82.4,82.5,180
20130301|2013-02-12 08:00,12,82.5,82.54,82.33,82.39,138
20130301|2013-02-12 08:30,12,82.44,82.48,82.05,82.05,488
20130301|2013-02-12 09:00,12,82.06,82.33,82.05,82.2,243
20130301|2013-02-12 09:30,12,82.19,82.2,81.66,81.75,2243
20130301|2013-02-12 10:00,12,81.75,82.12,81.72,81.99,808
20130301|2013-02-12 10:30,12,82,82,81.57,81.6,451
20130301|2013-02-12 11:00,12,81.6,81.76,81.55,81.57,378
20130301|2013-02-12 11:30,12,81.6,81.69,81.52,81.6,367
20130301|2013-02-12 12:00,12,81.57,81.76,81.52,81.72,360
20130301|2013-02-12 12:30,12,81.71,81.88,81.66,81.66,173
20130301|2013-02-12 13:00,12,81.66,81.91,81.55,81.57,1113
20130301|2013-02-12 21:00,13,81.45,81.46,81.45,81.46,2
20130301|2013-02-12 22:00,13,81.45,81.54,81.42,81.49,71
20130301|2013-02-12 23:30,13,81.66,81.66,81.66,81.66,1
20130301|2013-02-13 00:00,13,81.41,81.41,81.32,81.32,36
20130301|2013-02-13 00:30,13,81.32,81.47,81.29,81.29,50
20130301|2013-02-13 01:00,13,81.29,81.29,81.19,81.2,162
20130301|2013-02-13 01:30,13,81.2,81.26,81.19,81.26,110
20130301|2013-02-13 02:00,13,81.24,81.32,81.19,81.19,102
20130301|2013-02-13 02:30,13,81.2,81.32,81.19,81.29,73
20130301|2013-02-13 03:00,13,81.29,81.32,81.23,81.3,28
20130301|2013-02-13 03:30,13,81.28,81.32,81.26,81.26,32
20130301|2013-02-13 04:00,13,81.26,81.29,81.26,81.27,22
20130301|2013-02-13 04:30,13,81.3,81.32,81.21,81.21,68
20130301|2013-02-13 05:00,13,81.2,81.23,81.1,81.22,210
20130301|2013-02-13 05:30,13,81.2,81.27,81.2,81.25,35
20130301|2013-02-13 06:00,13,81.27,81.28,80.8,80.97,446
20130301|2013-02-13 06:30,13,80.86,81.2,80.75,80.79,231
20130301|2013-02-13 07:00,13,80.79,80.97,80.78,80.88,101
20130301|2013-02-13 07:30,13,80.88,80.92,80.76,80.84,248
20130301|2013-02-13 08:00,13,80.79,81.04,80.75,80.95,309
20130301|2013-02-13 08:30,13,80.97,81.09,80.82,80.93,230
20130301|2013-02-13 09:00,13,80.93,80.94,80.8,80.8,229
20130301|2013-02-13 09:30,13,80.84,81.15,80.25,80.71,2496
20130301|2013-02-13 10:00,13,80.7,80.71,80.31,80.33,884
20130301|2013-02-13 10:30,13,80.32,80.47,80.05,80.33,1724
20130301|2013-02-13 11:00,13,80.33,80.69,80.28,80.31,318
20130301|2013-02-13 11:30,13,80.28,80.55,80.28,80.47,138
20130301|2013-02-13 12:00,13,80.45,80.8,80.45,80.62,344
20130301|2013-02-13 12:30,13,80.62,80.83,80.61,80.68,111
20130301|2013-02-13 13:00,13,80.64,81.17,80.5,81.09,1345
20130301|2013-02-13 20:00,14,80.75,81.15,80.75,81,52
20130301|2013-02-13 20:30,14,80.95,80.95,80.94,80.94,6
20130301|2013-02-13 21:00,14,81.02,81.43,81,81.43,39
20130301|2013-02-13 21:30,14,81.36,81.38,81.21,81.3,10
20130301|2013-02-13 22:00,14,81.3,81.3,81.22,81.22,12
20130301|2013-02-13 22:30,14,81.22,81.22,81.21,81.21,7
20130301|2013-02-13 23:00,14,81.19,81.19,81.01,81.16,24
20130301|2013-02-13 23:30,14,81.17,81.17,81.17,81.17,1
20130301|2013-02-14 00:00,14,81.18,81.18,81.18,81.18,7
20130301|2013-02-14 00:30,14,81.18,81.23,81.18,81.23,31
20130301|2013-02-14 01:00,14,81.23,81.29,81.17,81.27,46
20130301|2013-02-14 01:30,14,81.18,81.25,81.13,81.15,34
20130301|2013-02-14 02:00,14,81.24,81.29,81.24,81.26,12
20130301|2013-02-14 02:30,14,81.22,81.23,81.14,81.16,9
20130301|2013-02-14 03:00,14,81.14,81.14,81.08,81.12,11
20130301|2013-02-14 04:00,14,81.12,81.17,81.12,81.17,9
20130301|2013-02-14 04:30,14,81.12,81.15,81.06,81.06,79
20130301|2013-02-14 05:00,14,81.06,81.14,81,81.12,121
20130301|2013-02-14 05:30,14,81.07,81.08,80.83,80.83,65
20130301|2013-02-14 06:00,14,80.89,80.93,80.64,80.83,107
20130301|2013-02-14 06:30,14,80.8,80.84,80.78,80.78,22
20130301|2013-02-14 07:00,14,80.75,81.12,80.75,80.95,60
20130301|2013-02-14 07:30,14,81.04,81.18,80.96,81.18,146
20130301|2013-02-14 08:00,14,81.15,81.18,80.75,80.91,111
20130301|2013-02-14 08:30,14,80.86,80.92,80.65,80.9,216
20130301|2013-02-14 09:00,14,80.88,81.12,80.88,81.01,183
20130301|2013-02-14 09:30,14,81.01,81.64,80.86,81.1,1141
20130301|2013-02-14 10:00,14,81.11,81.37,80.99,81.28,575
20130301|2013-02-14 10:30,14,81.28,81.43,81.14,81.16,299
20130301|2013-02-14 11:00,14,81.16,81.3,81.14,81.22,140
20130301|2013-02-14 11:30,14,81.24,81.24,80.9,81.03,198
20130301|2013-02-14 12:00,14,81.04,81.2,81,81.02,263
20130301|2013-02-14 12:30,14,81.02,81.26,80.9,81.05,445
20130301|2013-02-14 13:00,14,81.05,81.22,80.9,81.02,574
20130301|2013-02-14 20:00,15,81.07,81.07,80.9,81.02,26
20130301|2013-02-14 20:30,15,80.93,81,80.82,80.9,13
20130301|2013-02-14 21:00,15,80.83,80.97,80.83,80.93,15
20130301|2013-02-14 21:30,15,80.98,80.98,80.9,80.9,3
20130301|2013-02-14 22:00,15,80.88,80.88,80.55,80.56,75
20130301|2013-02-14 22:30,15,80.64,80.71,80.55,80.71,7
20130301|2013-02-14 23:00,15,80.68,80.81,80.57,80.81,20
20130301|2013-02-14 23:30,15,80.88,80.88,80.88,80.88,1
20130301|2013-02-15 00:00,15,80.78,80.78,80.65,80.65,6
20130301|2013-02-15 01:00,15,80.71,80.71,80.61,80.64,30
20130301|2013-02-15 01:30,15,80.64,80.69,80.64,80.69,6
20130301|2013-02-15 02:00,15,80.68,80.79,80.68,80.79,20
20130301|2013-02-15 02:30,15,80.75,80.75,80.72,80.72,2
20130301|2013-02-15 03:00,15,80.68,80.75,80.66,80.71,19
20130301|2013-02-15 03:30,15,80.77,80.82,80.7,80.75,49
20130301|2013-02-15 04:00,15,80.71,80.71,80.69,80.69,8
20130301|2013-02-15 04:30,15,80.71,80.8,80.71,80.8,21
20130301|2013-02-15 05:00,15,80.9,80.91,80.86,80.9,13
20130301|2013-02-15 05:30,15,80.9,80.9,80.88,80.88,22
20130301|2013-02-15 06:00,15,80.9,80.9,80.78,80.89,10
20130301|2013-02-15 06:30,15,80.97,81,80.86,80.86,25
20130301|2013-02-15 07:00,15,80.87,81.04,80.86,80.98,24
20130301|2013-02-15 07:30,15,80.98,81.15,80.95,81.08,126
20130301|2013-02-15 08:00,15,81.06,81.17,81.04,81.14,115
20130301|2013-02-15 08:30,15,81.12,81.2,81.02,81.02,189
20130301|2013-02-15 09:00,15,81.02,81.15,81.02,81.11,83
20130301|2013-02-15 09:30,15,81.1,81.15,81.01,81.11,301
20130301|2013-02-15 10:00,15,81.09,81.18,81.07,81.18,114
20130301|2013-02-15 10:30,15,81.19,82.12,81.19,81.61,1260
20130301|2013-02-15 11:00,15,81.61,81.74,81.48,81.54,378
20130301|2013-02-15 11:30,15,81.55,81.7,81.32,81.38,114
20130301|2013-02-15 12:00,15,81.41,81.53,81.4,81.47,62
20130301|2013-02-15 12:30,15,81.46,81.7,81.44,81.69,90
20130301|2013-02-15 13:00,15,81.71,81.72,81.15,81.32,334
20130301|2013-02-18 20:00,19,81.5,81.71,81.39,81.5,144
20130301|2013-02-18 20:30,19,81.5,81.5,81.35,81.36,64
20130301|2013-02-18 21:00,19,81.35,81.35,81.22,81.34,38
20130301|2013-02-18 21:30,19,81.34,81.34,81.28,81.28,12
20130301|2013-02-18 22:30,19,81.38,81.38,81.38,81.38,1
20130301|2013-02-18 23:00,19,81.38,81.4,81.37,81.39,24
20130301|2013-02-18 23:30,19,81.39,81.47,81.34,81.35,40
20130301|2013-02-19 00:00,19,81.27,81.41,81.27,81.35,109
20130301|2013-02-19 00:30,19,81.33,81.35,81.28,81.28,24
20130301|2013-02-19 01:00,19,81.3,81.45,81.3,81.45,23
20130301|2013-02-19 01:30,19,81.45,81.56,81.45,81.51,61
20130301|2013-02-19 02:00,19,81.54,81.56,81.52,81.52,4
20130301|2013-02-19 02:30,19,81.5,81.54,81.49,81.54,24
20130301|2013-02-19 03:00,19,81.57,81.76,81.51,81.75,65
20130301|2013-02-19 03:30,19,81.77,81.9,81.75,81.9,22
20130301|2013-02-19 04:00,19,81.84,81.87,81.75,81.75,22
20130301|2013-02-19 04:30,19,81.77,81.8,81.71,81.8,35
20130301|2013-02-19 05:00,19,81.85,81.85,81.77,81.83,16
20130301|2013-02-19 05:30,19,81.77,81.9,81.77,81.89,18
20130301|2013-02-19 06:00,19,81.89,81.89,81.79,81.86,18
20130301|2013-02-19 06:30,19,81.89,81.89,81.82,81.87,16
20130301|2013-02-19 07:00,19,81.86,81.97,81.86,81.91,54
20130301|2013-02-19 07:30,19,81.91,82.04,81.89,81.99,151
20130301|2013-02-19 08:00,19,81.99,82.57,81.97,82.55,259
20130301|2013-02-19 08:30,19,82.6,82.74,82.46,82.6,905
20130301|2013-02-19 09:00,19,82.59,82.82,82.59,82.8,516
20130301|2013-02-19 09:30,19,82.9,82.95,82.36,82.53,363
20130301|2013-02-19 10:00,19,82.61,82.76,82.55,82.55,113
20130301|2013-02-19 10:30,19,82.66,82.67,82.57,82.57,79
20130301|2013-02-19 11:00,19,82.54,82.54,82.35,82.39,125
20130301|2013-02-19 11:30,19,82.45,82.45,82.19,82.26,119
20130301|2013-02-19 12:00,19,82.26,82.29,82.1,82.2,95
20130301|2013-02-19 12:30,19,82.22,82.32,82.15,82.3,130
20130301|2013-02-19 13:00,19,82.3,82.39,82.12,82.34,306
20130301|2013-02-19 20:00,20,82.1,82.43,82.09,82.43,45
20130301|2013-02-19 20:30,20,82.43,82.43,82.33,82.42,36
20130301|2013-02-19 21:00,20,82.32,82.33,82.19,82.26,47
20130301|2013-02-19 21:30,20,82.23,82.26,82.23,82.26,73
20130301|2013-02-19 22:00,20,82.25,82.45,82.25,82.33,62
20130301|2013-02-19 22:30,20,82.33,82.33,82.32,82.32,2
20130301|2013-02-19 23:00,20,82.36,82.36,82.36,82.36,9
20130301|2013-02-19 23:30,20,82.23,82.23,82.03,82.13,111
20130301|2013-02-20 00:00,20,82.11,82.25,82.11,82.16,22
20130301|2013-02-20 00:30,20,82.16,82.16,82.14,82.14,6
20130301|2013-02-20 01:00,20,82.25,82.34,82.25,82.25,35
20130301|2013-02-20 01:30,20,82.35,82.36,82.33,82.36,109
20130301|2013-02-20 02:00,20,82.35,82.36,82.35,82.35,69
20130301|2013-02-20 02:30,20,82.35,82.47,82.35,82.47,39
20130301|2013-02-20 03:00,20,82.45,82.5,82.35,82.4,71
20130301|2013-02-20 03:30,20,82.37,82.37,82.16,82.2,89
20130301|2013-02-20 04:00,20,82.24,82.26,82.16,82.23,86
20130301|2013-02-20 04:30,20,82.28,82.5,82.23,82.48,89
20130301|2013-02-20 05:00,20,82.49,82.57,82.49,82.57,8
20130301|2013-02-20 05:30,20,82.6,82.65,82.6,82.65,7
20130301|2013-02-20 06:00,20,82.65,82.75,82.5,82.51,121
20130301|2013-02-20 06:30,20,82.5,82.76,82.5,82.7,87
20130301|2013-02-20 07:00,20,82.67,83,82.64,83,122
20130301|2013-02-20 07:30,20,82.87,83.25,82.87,82.99,143
20130301|2013-02-20 08:00,20,82.99,83.05,82.91,83.05,190
20130301|2013-02-20 08:30,20,83.02,83.1,82.5,82.56,211
20130301|2013-02-20 09:00,20,82.58,82.81,82.45,82.81,163
20130301|2013-02-20 09:30,20,82.78,82.79,82.33,82.61,185
20130301|2013-02-20 10:00,20,82.5,82.5,81.96,82.15,371
20130301|2013-02-20 10:30,20,82.15,82.38,82.15,82.16,70
20130301|2013-02-20 11:00,20,82.15,82.21,82.03,82.21,74
20130301|2013-02-20 11:30,20,82.18,82.21,82.12,82.18,71
20130301|2013-02-20 12:00,20,82.21,82.25,82.01,82.02,93
20130301|2013-02-20 12:30,20,82.07,82.15,81.88,82,212
20130301|2013-02-20 13:00,20,82.05,82.36,82,82.29,222
20130301|2013-02-20 20:00,21,82.1,82.1,81.72,81.75,179
20130301|2013-02-20 20:30,21,81.75,81.75,81.72,81.75,36
20130301|2013-02-20 21:00,21,81.74,81.85,81.72,81.8,16
20130301|2013-02-20 21:30,21,81.9,81.91,81.82,81.82,6
20130301|2013-02-20 23:00,21,81.91,81.91,81.91,81.91,3
20130301|2013-02-21 00:00,21,81.91,81.91,81.91,81.91,1
20130301|2013-02-21 00:30,21,82,82.04,82,82.04,26
20130301|2013-02-21 01:00,21,82,82.1,82,82.1,10
20130301|2013-02-21 02:00,21,81.85,81.85,81.82,81.82,2
20130301|2013-02-21 02:30,21,81.76,81.92,81.72,81.92,38
20130301|2013-02-21 03:00,21,82.06,82.06,82.06,82.06,1
20130301|2013-02-21 03:30,21,82.16,82.16,81.94,82.12,3
20130301|2013-02-21 04:00,21,81.99,82,81.99,81.99,15
20130301|2013-02-21 04:30,21,81.93,81.93,81.92,81.92,4
20130301|2013-02-21 05:00,21,81.93,81.93,81.85,81.85,10
20130301|2013-02-21 05:30,21,81.8,81.8,81.8,81.8,7
20130301|2013-02-21 06:00,21,81.71,81.71,81.7,81.7,6
20130301|2013-02-21 06:30,21,81.92,81.93,81.92,81.93,2
20130301|2013-02-21 07:00,21,81.94,81.94,81.79,81.92,7
20130301|2013-02-21 07:30,21,81.71,81.95,81.6,81.92,41
20130301|2013-02-21 08:00,21,81.9,82.05,81.85,81.85,67
20130301|2013-02-21 08:30,21,81.97,82.58,81.96,82.29,124
20130301|2013-02-21 09:00,21,82.25,82.6,82.03,82.15,112
20130301|2013-02-21 09:30,21,82.01,82.08,81.6,81.99,235
20130301|2013-02-21 10:00,21,81.95,81.96,81.62,81.67,155
20130301|2013-02-21 10:30,21,81.67,81.7,81.5,81.53,152
20130301|2013-02-21 11:00,21,81.67,81.67,81.45,81.56,64
20130301|2013-02-21 11:30,21,81.67,82.27,81.6,82.21,76
20130301|2013-02-21 12:00,21,82.23,82.3,81.68,81.89,89
20130301|2013-02-21 12:30,21,82.01,82.04,81.6,81.62,78
20130301|2013-02-21 13:00,21,81.61,81.61,81.2,81.2,163
20130301|2013-02-21 20:00,22,81.3,81.3,81.3,81.3,3
20130301|2013-02-21 20:30,22,81.3,81.3,81.3,81.3,10
20130301|2013-02-21 23:30,22,81.5,81.5,81.5,81.5,2
20130301|2013-02-22 00:30,22,81.54,81.54,81.54,81.54,2
20130301|2013-02-22 03:00,22,81.68,81.8,81.68,81.8,5
20130301|2013-02-22 04:00,22,81.34,81.34,81.34,81.34,5
20130301|2013-02-22 04:30,22,81.38,81.38,81.38,81.38,2
20130301|2013-02-22 05:00,22,81.58,81.58,81.58,81.58,1
20130301|2013-02-22 06:00,22,81.79,81.79,81.79,81.79,1
20130301|2013-02-22 06:30,22,81.64,81.64,81.64,81.64,1
20130301|2013-02-22 07:00,22,81.8,81.85,81.8,81.85,4
20130301|2013-02-22 07:30,22,81.73,81.73,81.72,81.73,6
20130301|2013-02-22 08:00,22,81.61,81.66,81.61,81.65,7
20130301|2013-02-22 08:30,22,81.98,81.98,81.98,81.98,1
20130301|2013-02-22 09:00,22,81.9,81.95,81.9,81.95,3
20130301|2013-02-22 09:30,22,82.01,82.24,81.96,81.96,16
20130301|2013-02-22 10:30,22,82.14,82.14,82.14,82.14,4
20130301|2013-02-22 11:00,22,82,82,81.95,81.95,3
20130301|2013-02-22 12:00,22,81.8,81.8,81.8,81.8,4
20130301|2013-02-22 12:30,22,81.3,81.3,81.3,81.3,8
20130301|2013-02-22 13:00,22,81.12,81.12,81.12,81.12,2
20130301|2013-02-24 20:00,25,81.24,81.24,81.05,81.05,12
20130301|2013-02-24 20:30,25,81.5,81.69,81.5,81.58,14
20130301|2013-02-24 21:00,25,81.58,81.58,81.45,81.45,7
20130301|2013-02-25 03:30,25,81.5,81.5,81.5,81.5,2
20130301|2013-02-25 05:30,25,81.15,81.15,81.05,81.14,25
20130301|2013-02-25 06:00,25,81.11,81.14,80.79,80.85,98
20130301|2013-02-25 06:30,25,80.95,80.95,80.94,80.95,15
20130301|2013-02-25 08:30,25,81,81.05,81,81.05,3
20130301|2013-02-25 09:00,25,81.02,81.15,81.02,81.15,10
20130301|2013-02-25 09:30,25,81.05,81.05,81.05,81.05,5
20130301|2013-02-25 10:00,25,80.89,80.89,80.89,80.89,1
20130301|2013-02-25 11:00,25,80.63,80.63,80.63,80.63,1
20130301|2013-02-25 11:30,25,80.55,80.72,80.34,80.66,22
20130301|2013-02-25 12:00,25,80.7,80.8,80.7,80.75,20
20130301|2013-02-25 12:30,25,80.95,81,80.69,80.72,33
20130301|2013-02-26 03:30,26,80.77,80.77,80.77,80.77,1
20130301|2013-02-26 05:30,26,80.77,80.77,80.77,80.77,1
20130301|2013-02-26 07:00,26,81.06,81.06,80.9,80.9,8
20130301|2013-02-26 07:30,26,80.9,81.1,80.9,81.1,18
20130301|2013-02-26 08:00,26,81.09,81.09,81.02,81.03,16
20130301|2013-02-26 08:30,26,81.02,81.02,80.55,80.55,17
20130301|2013-02-26 09:00,26,80.7,81.1,80.7,81.1,10
20130301|2013-02-26 10:00,26,80.47,80.47,80.4,80.4,21
20130301|2013-02-26 10:30,26,80.34,80.34,80.06,80.06,3
20130301|2013-02-26 11:30,26,80.29,80.3,80.29,80.3,15
20130301|2013-02-27 08:30,27,81.61,81.61,81.6,81.6,2
20130301|2013-02-27 09:00,27,81.7,81.74,81.7,81.74,2
20130301|2013-02-27 10:00,27,81.8,81.8,81.8,81.8,1
20130301|2013-02-27 12:30,27,83.25,83.25,82.6,82.6,8
20130301|2013-02-27 13:00,27,82.98,83,82.98,83,4
20130301|2013-02-28 01:30,28,82.55,82.55,82.5,82.5,4
20130301|2013-02-28 07:30,28,83,83,82.45,82.99,8
20130301|2013-02-28 08:00,28,82.73,82.73,82.73,82.73,1
20130301|2013-02-28 08:30,28,81.9,81.9,81.9,81.9,2
20130301|2013-02-28 09:00,28,82.47,82.71,82.47,82.71,7
20130301|2013-02-28 11:00,28,84.35,84.36,84.24,84.24,6
20130301|2013-02-28 20:00,1,83.98,83.98,83.98,83.98,1
20130301|2013-02-28 21:00,1,84.01,84.01,84.01,84.01,1
20130301|2013-03-01 00:00,1,83.56,84.05,83.56,84.05,4
20130301|2013-03-01 08:00,1,83.79,83.79,83.79,83.79,1
20130301|2013-03-01 10:30,1,83.4,83.4,83.4,83.4,2
20130301|2013-03-04 01:30,4,84.3,84.36,84.3,84.36,5
20130301|2013-03-04 11:00,4,84.7,84.77,84.7,84.77,3
20130301|2013-03-04 13:00,4,84.89,84.89,84.85,84.85,16
20130301|2013-03-05 07:30,5,86.14,86.14,86.14,86.14,1
20130301|2013-03-05 09:00,5,86,86,86,86,13
20130301|2013-03-05 09:30,5,86.03,86.03,86,86,4
20130301|2013-03-05 10:00,5,85.9,85.9,85.68,85.68,29
20130301|2013-03-05 12:00,5,85.76,85.9,85.76,85.9,2
20130301|2013-03-05 12:30,5,85.8,85.8,85.8,85.8,2
20130301|2013-03-06 09:00,6,86.09,86.09,86.09,86.09,1
20130501|2012-05-22 23:30,23,72.48,72.48,72.48,72.48,1
20130501|2012-05-23 01:30,23,73.13,73.17,73.09,73.17,4
20130501|2012-05-23 03:00,23,73.3,73.3,73.3,73.3,5
20130501|2012-05-23 04:00,23,73.15,73.15,73.15,73.15,5
20130501|2012-05-23 06:00,23,72.9,72.9,72.9,72.9,1
20130501|2012-05-23 07:00,23,72.48,72.48,72.45,72.45,2
20130501|2012-05-23 07:30,23,72.52,72.52,72.36,72.36,15
20130501|2012-05-23 08:00,23,72.46,72.92,72.46,72.92,3
20130501|2012-05-23 08:30,23,72.46,72.48,72.46,72.46,3
20130501|2012-05-23 09:30,23,72.33,72.33,72.33,72.33,1
20130501|2012-05-23 10:00,23,71.03,71.8,71.03,71.8,9
20130501|2012-05-23 11:30,23,71.22,71.22,71.22,71.22,1
20130501|2012-05-23 12:00,23,71.34,71.34,71.34,71.34,2
20130501|2012-05-23 12:30,23,72.08,72.08,72.08,72.08,1
20130501|2012-05-23 20:30,24,72.6,72.6,72.6,72.6,1
20130501|2012-05-23 22:30,24,72.2,72.2,72.2,72.2,1
20130501|2012-05-24 00:30,24,72.54,72.54,72.54,72.54,1
20130501|2012-05-24 06:00,24,72.25,72.25,72.25,72.25,1
20130501|2012-05-24 06:30,24,72.65,72.65,72.65,72.65,6
20130501|2012-05-24 07:00,24,72.65,72.65,72.65,72.65,1
20130501|2012-05-24 09:30,24,71.71,71.71,71.7,71.7,2
20130501|2012-05-24 11:00,24,72.46,72.46,72.46,72.46,1
20130501|2012-05-24 11:30,24,72.47,72.79,72.47,72.76,5
20130501|2012-05-24 12:00,24,72.93,72.93,72.75,72.75,2
20130501|2012-05-24 12:30,24,72.49,72.49,72.49,72.49,1
20130501|2012-05-24 13:00,24,72.62,72.62,72.62,72.62,1
20130501|2012-05-25 00:00,25,72.83,72.83,72.83,72.83,1
20130501|2012-05-25 01:00,25,73.1,73.11,73.1,73.11,2
20130501|2012-05-25 02:00,25,73.46,73.47,73.46,73.47,2
20130501|2012-05-25 03:30,25,73.7,73.7,73.7,73.7,6
20130501|2012-05-25 04:00,25,73.7,73.7,73.7,73.7,6
20130501|2012-05-25 07:30,25,73,73,72.99,72.99,5
20130501|2012-05-25 08:00,25,72.75,72.75,72.75,72.75,1
20130501|2012-05-25 08:30,25,72.72,72.72,72.72,72.72,1
20130501|2012-05-25 09:00,25,72.49,72.49,72.49,72.49,1
20130501|2012-05-25 09:30,25,72.49,72.84,72.38,72.48,72
20130501|2012-05-25 10:00,25,72.6,72.87,72.59,72.87,11
20130501|2012-05-25 11:00,25,72.71,72.71,72.71,72.71,2
20130501|2012-05-25 11:30,25,72.76,72.78,72.66,72.67,8
20130501|2012-05-25 13:00,25,73.02,73.75,73.02,73.75,3
20130501|2012-05-29 01:30,29,74.28,74.35,74.22,74.22,10
20130501|2012-05-29 02:00,29,74.23,74.26,74.23,74.26,3
20130501|2012-05-29 02:30,29,74.27,74.34,74.22,74.22,14
20130501|2012-05-29 03:00,29,74.24,74.24,74.2,74.21,17
20130501|2012-05-29 13:00,29,74.48,74.48,74.48,74.48,1
20130501|2012-05-30 08:30,30,73.44,73.44,73.44,73.44,2
20130501|2012-05-30 09:00,30,73.01,73.14,73.01,73.14,2
20130501|2012-05-30 09:30,30,73.55,73.55,73.55,73.55,2
20130501|2012-05-30 10:30,30,73.29,73.29,73.29,73.29,2
20130501|2012-05-30 11:00,30,73.33,73.33,73.33,73.33,1
20130501|2012-05-30 11:30,30,73.23,73.23,73.23,73.23,3
20130501|2012-05-30 12:30,30,73.01,73.01,73.01,73.01,8
20130501|2012-05-30 13:00,30,73.77,73.81,73.77,73.81,5
20130501|2012-05-31 08:00,31,73.59,73.59,73.59,73.59,2
20130501|2012-05-31 09:30,31,73.58,73.58,73.31,73.31,5
20130501|2012-05-31 10:30,31,73.3,73.3,73.3,73.3,9
20130501|2012-05-31 11:00,31,73.22,73.58,73.22,73.58,18
20130501|2012-05-31 11:30,31,73.73,73.73,73.73,73.73,1
20130501|2012-05-31 13:00,31,74.01,74.01,73.95,73.97,5
20130501|2012-06-01 08:00,1,72.61,72.61,72.61,72.61,1
20130501|2012-06-04 00:30,4,68.19,68.19,68.19,68.19,1
20130501|2012-06-04 02:00,4,69.07,69.07,68.95,68.95,2
20130501|2012-06-04 10:00,4,70.6,70.6,70.55,70.6,56
20130501|2012-06-04 11:30,4,70.66,70.8,70.66,70.8,5
20130501|2012-06-04 12:00,4,70.78,70.8,70.78,70.8,2
20130501|2012-06-04 20:00,5,70.61,70.71,70.61,70.71,4
20130501|2012-06-05 04:00,5,70.18,70.18,70.1,70.1,6
20130501|2012-06-05 07:30,5,71.06,71.06,70.74,70.74,8
20130501|2012-06-05 08:00,5,71.04,71.04,71.04,71.04,2
20130501|2012-06-05 08:30,5,71.12,71.13,71.12,71.13,2
20130501|2012-06-05 09:30,5,70.17,70.22,70.1,70.1,56
20130501|2012-06-05 10:30,5,70.27,70.27,69.67,69.95,4
20130501|2012-06-05 11:00,5,70.11,70.24,70.06,70.11,18
20130501|2012-06-05 11:30,5,70.07,70.07,70,70,7
20130501|2012-06-05 12:00,5,70.05,70.07,68.83,68.83,5
20130501|2012-06-05 13:00,5,68.88,69,68.7,68.93,12
20130501|2012-06-05 23:30,6,69.25,69.25,69.25,69.25,1
20130501|2012-06-06 00:00,6,69.1,69.1,69.09,69.09,2
20130501|2012-06-06 01:00,6,69.06,69.23,69.01,69.23,22
20130501|2012-06-06 03:00,6,69.35,69.35,69.35,69.35,7
20130501|2012-06-06 04:00,6,69.32,69.32,69.32,69.32,2
20130501|2012-06-06 04:30,6,69.24,69.24,69.17,69.17,5
20130501|2012-06-06 06:00,6,69.73,69.73,69.73,69.73,1
20130501|2012-06-06 08:30,6,69.72,69.72,69.72,69.72,1
20130501|2012-06-06 11:00,6,70.5,70.6,70.5,70.6,21
20130501|2012-06-06 11:30,6,70.7,71.4,70.7,71.4,78
20130501|2012-06-06 13:00,6,71.39,71.39,71,71,10
20130501|2012-06-06 20:30,7,71.3,71.44,71.3,71.44,13
20130501|2012-06-06 21:00,7,71.45,71.5,71.45,71.5,19
20130501|2012-06-06 22:00,7,71.5,71.5,71.39,71.39,6
20130501|2012-06-06 22:30,7,71.33,71.35,71.32,71.32,18
20130501|2012-06-06 23:00,7,71.5,71.5,71.5,71.5,2
20130501|2012-06-07 01:00,7,71.6,71.6,71.6,71.6,2
20130501|2012-06-07 02:00,7,71.6,71.6,71.6,71.6,8
20130501|2012-06-07 02:30,7,71.64,71.7,71.64,71.7,18
20130501|2012-06-07 03:00,7,71.7,71.75,71.67,71.69,24
20130501|2012-06-07 03:30,7,71.69,71.8,71.69,71.8,18
20130501|2012-06-07 04:00,7,71.9,71.91,71.9,71.91,20
20130501|2012-06-07 04:30,7,72,72,72,72,1
20130501|2012-06-07 05:00,7,72,72,72,72,9
20130501|2012-06-07 05:30,7,72.1,72.2,72.1,72.2,13
20130501|2012-06-07 06:00,7,72.2,72.34,72.2,72.34,11
20130501|2012-06-07 06:30,7,73.27,73.83,73.27,73.44,30
20130501|2012-06-07 09:00,7,72.4,72.4,72.4,72.4,11
20130501|2012-06-07 10:00,7,72.5,72.5,72.5,72.5,1
20130501|2012-06-07 10:30,7,72.9,74.19,72.9,74.1,79
20130501|2012-06-07 11:30,7,73.4,73.4,73.4,73.4,5
20130501|2012-06-07 12:00,7,74.2,74.4,74.2,74.4,40
20130501|2012-06-07 12:30,7,74.5,74.58,74.4,74.4,47
20130501|2012-06-07 13:00,7,74.35,74.6,73.45,74.6,50
20130501|2012-06-07 20:00,8,74.12,74.12,74.12,74.12,1
20130501|2012-06-08 05:30,8,71.83,71.95,71.83,71.92,18
20130501|2012-06-08 06:00,8,71.87,71.89,71.85,71.85,11
20130501|2012-06-08 07:00,8,72.3,72.3,72.3,72.3,2
20130501|2012-06-08 07:30,8,72.28,72.28,72.2,72.2,2
20130501|2012-06-08 09:30,8,72.2,72.2,71.09,71.09,2
20130501|2012-06-08 10:30,8,72.2,72.2,72.2,72.2,5
20130501|2012-06-08 13:00,8,72.37,72.62,72.37,72.62,6
20130501|2012-06-11 06:00,11,72.4,72.4,72.4,72.4,4
20130501|2012-06-11 08:00,11,72.54,72.54,72.54,72.54,2
20130501|2012-06-11 08:30,11,72.11,72.11,72.11,72.11,1
20130501|2012-06-11 09:00,11,71.65,71.68,71.65,71.68,2
20130501|2012-06-11 09:30,11,71.59,71.59,71.59,71.59,1
20130501|2012-06-11 10:00,11,71.76,71.76,71.76,71.76,1
20130501|2012-06-11 10:30,11,71.74,71.79,71.74,71.79,4
20130501|2012-06-11 13:00,11,72,72.25,71.94,72.07,18
20130501|2012-06-12 07:30,12,71.01,71.04,70.72,70.95,39
20130501|2012-06-12 08:00,12,70.97,70.99,70.97,70.99,11
20130501|2012-06-12 10:30,12,71.8,71.8,71.8,71.8,1
20130501|2012-06-12 11:00,12,71.01,71.62,71.01,71.62,4
20130501|2012-06-12 11:30,12,71.2,71.26,71.2,71.26,3
20130501|2012-06-12 12:00,12,71.4,71.68,71.4,71.68,2
20130501|2012-06-12 12:30,12,71.61,71.8,71.57,71.57,8
20130501|2012-06-12 13:00,12,71.71,72.01,71.71,72.01,17
20130501|2012-06-12 22:00,13,72.22,72.22,72.22,72.22,1
20130501|2012-06-13 07:00,13,72,72,72,72,1
20130501|2012-06-13 08:00,13,72.26,72.82,72.26,72.74,19
20130501|2012-06-13 08:30,13,72.74,73.24,72.71,72.94,47
20130501|2012-06-13 09:00,13,72.36,72.36,72.36,72.36,1
20130501|2012-06-13 09:30,13,72.61,72.81,72.59,72.59,7
20130501|2012-06-13 10:30,13,72.69,72.74,72.69,72.74,2
20130501|2012-06-13 11:00,13,72.76,72.89,72.76,72.84,6
20130501|2012-06-13 11:30,13,73.14,73.89,73.14,73.89,82
20130501|2012-06-13 12:00,13,73.9,73.9,73.86,73.86,30
20130501|2012-06-13 12:30,13,74,74,74,74,20
20130501|2012-06-13 22:00,14,73.91,74.25,73.91,74.25,3
20130501|2012-06-14 00:00,14,74.16,74.16,74.15,74.15,2
20130501|2012-06-14 07:00,14,73.75,73.75,73.54,73.54,8
20130501|2012-06-14 07:30,14,73.6,75.3,73.6,74.42,210
20130501|2012-06-14 08:00,14,74.12,74.12,74.12,74.12,44
20130501|2012-06-14 09:30,14,74.54,74.54,74.54,74.54,1
20130501|2012-06-14 10:00,14,74.44,74.44,74.44,74.44,1
20130501|2012-06-14 12:00,14,74.12,74.12,74.12,74.12,36
20130501|2012-06-14 13:00,14,73.5,73.93,73.5,73.6,21
20130501|2012-06-14 20:00,15,73.75,73.75,73.75,73.75,1
20130501|2012-06-14 22:00,15,73.75,73.75,73.75,73.75,1
20130501|2012-06-15 05:00,15,73.75,73.75,71.98,71.98,5
20130501|2012-06-15 07:00,15,73.5,73.5,73.35,73.35,12
20130501|2012-06-15 10:30,15,73.5,73.6,73.3,73.3,24
20130501|2012-06-15 11:30,15,73.5,73.5,73.5,73.5,13
20130501|2012-06-15 12:00,15,73.46,73.46,73.46,73.46,3
20130501|2012-06-15 12:30,15,73.46,73.5,73.46,73.46,71
20130501|2012-06-15 13:00,15,73.46,74.13,73.4,74.13,21
20130501|2012-06-17 20:00,18,74.23,74.33,74.23,74.33,9
20130501|2012-06-17 20:30,18,74.3,74.35,74.3,74.35,8
20130501|2012-06-17 21:30,18,74.35,74.37,74.35,74.37,4
20130501|2012-06-17 22:00,18,74.37,74.38,74.37,74.38,2
20130501|2012-06-18 02:30,18,74.5,74.5,74.5,74.5,1
20130501|2012-06-18 05:30,18,74,74,74,74,1
20130501|2012-06-18 07:00,18,73.9,73.9,73.84,73.84,2
20130501|2012-06-18 09:00,18,74.58,74.83,74.58,74.74,45
20130501|2012-06-18 10:30,18,74.32,74.52,74.24,74.52,44
20130501|2012-06-18 13:00,18,74.5,74.65,74.5,74.65,10
20130501|2012-06-18 20:00,19,74.88,74.94,74.88,74.94,3
20130501|2012-06-18 22:00,19,74.9,74.9,74.9,74.9,3
20130501|2012-06-19 03:00,19,74.87,74.93,74.87,74.93,5
20130501|2012-06-19 03:30,19,74.68,74.68,74.63,74.65,14
20130501|2012-06-19 04:00,19,74.65,74.65,74.65,74.65,11
20130501|2012-06-19 04:30,19,74.7,74.7,74.64,74.64,13
20130501|2012-06-19 08:30,19,76.11,76.82,76.11,76.82,37
20130501|2012-06-19 11:30,19,76.3,76.3,76.3,76.3,1
20130501|2012-06-19 12:30,19,76.42,76.42,76.42,76.42,1
20130501|2012-06-19 13:00,19,76.21,76.45,76.21,76.45,2
20130501|2012-06-20 03:30,20,75.09,75.13,75.09,75.13,5
20130501|2012-06-20 06:00,20,74.98,75,74.98,75,3
20130501|2012-06-20 06:30,20,75,75,75,75,6
20130501|2012-06-20 07:00,20,74.76,74.76,74.75,74.75,2
20130501|2012-06-20 07:30,20,74.85,74.85,74.77,74.79,4
20130501|2012-06-20 08:00,20,74.86,74.87,74.78,74.87,26
20130501|2012-06-20 08:30,20,74.87,74.88,74.13,74.22,57
20130501|2012-06-20 09:00,20,74.67,74.67,73.46,73.85,29
20130501|2012-06-20 09:30,20,74.57,74.57,73.96,74.05,23
20130501|2012-06-20 10:00,20,74.07,74.71,74.07,74.31,22
20130501|2012-06-20 10:30,20,74.31,74.36,74.2,74.35,22
20130501|2012-06-20 11:00,20,74.27,74.44,74.13,74.41,16
20130501|2012-06-20 11:30,20,74.46,74.62,74.18,74.59,39
20130501|2012-06-20 12:00,20,74.65,74.8,74.65,74.8,41
20130501|2012-06-20 12:30,20,74.76,74.89,73.91,74.3,34
20130501|2012-06-20 13:00,20,74.26,75,74.22,74.94,37
20130501|2012-06-20 20:00,21,74.14,74.14,74.14,74.14,1
20130501|2012-06-21 03:30,21,72.82,72.82,72.82,72.82,3
20130501|2012-06-21 04:30,21,72.89,72.89,72.89,72.89,1
20130501|2012-06-21 08:30,21,72.49,72.49,72.49,72.49,28
20130501|2012-06-21 09:00,21,71.3,71.3,71.3,71.3,1
20130501|2012-06-21 09:30,21,71.24,71.24,70.4,70.4,17
20130501|2012-06-21 10:00,21,70.03,70.1,70.03,70.06,8
20130501|2012-06-21 12:00,21,70.4,70.5,70.2,70.4,27
20130501|2012-06-21 12:30,21,70.21,70.21,70.18,70.18,7
20130501|2012-06-21 13:00,21,70,70.5,69.99,70.5,21
20130501|2012-06-22 04:00,22,71.95,71.96,71.94,71.94,3
20130501|2012-06-22 07:30,22,71.51,71.6,71.35,71.6,40
20130501|2012-06-22 08:00,22,71.7,71.8,71.7,71.8,20
20130501|2012-06-22 08:30,22,71.9,71.9,71.9,71.9,1
20130501|2012-06-22 09:30,22,71.9,71.9,71.9,71.9,5
20130501|2012-06-22 10:30,22,71.84,71.9,71.83,71.83,11
20130501|2012-06-22 11:00,22,71.9,71.94,71.9,71.94,2
20130501|2012-06-22 11:30,22,72.1,72.18,72.1,72.18,20
20130501|2012-06-22 13:00,22,72.01,72.01,71.44,71.68,13
20130501|2012-06-25 08:30,25,71.69,71.69,71.69,71.69,1
20130501|2012-06-25 09:00,25,71.73,72.19,71.61,71.61,8
20130501|2012-06-25 09:30,25,71.34,71.48,71.15,71.48,6
20130501|2012-06-25 10:00,25,72,72,71.93,71.93,2
20130501|2012-06-25 11:30,25,72.48,72.5,72.44,72.44,12
20130501|2012-06-25 12:00,25,72.46,72.46,72.25,72.33,26
20130501|2012-06-25 12:30,25,72.57,72.62,72.57,72.62,2
20130501|2012-06-25 13:00,25,72.5,72.85,72.41,72.85,37
20130501|2012-06-26 01:00,26,72.35,72.35,72.31,72.33,6
20130501|2012-06-26 01:30,26,72.34,72.34,72.25,72.25,12
20130501|2012-06-26 02:00,26,72.28,72.28,72.27,72.27,8
20130501|2012-06-26 03:00,26,72.48,72.5,72.28,72.28,11
20130501|2012-06-26 03:30,26,72.28,72.31,72.27,72.31,3
20130501|2012-06-26 04:00,26,72.23,72.23,72.23,72.23,1
20130501|2012-06-26 04:30,26,72.35,72.35,72.35,72.35,1
20130501|2012-06-26 05:30,26,72.35,72.35,72.25,72.25,3
20130501|2012-06-26 06:00,26,72.25,72.25,72.25,72.25,3
20130501|2012-06-26 06:30,26,72.32,72.33,72.29,72.29,13
20130501|2012-06-26 07:00,26,72.25,72.25,72,72,35
20130501|2012-06-26 08:30,26,72.55,72.55,72.55,72.55,10
20130501|2012-06-26 09:00,26,72.66,72.66,72.64,72.64,2
20130501|2012-06-26 09:30,26,72.48,72.48,71.21,71.22,55
20130501|2012-06-26 10:00,26,71.75,71.75,71.5,71.5,49
20130501|2012-06-26 10:30,26,71.25,71.72,71.19,71.72,16
20130501|2012-06-26 12:00,26,71.46,71.46,71.46,71.46,1
20130501|2012-06-26 12:30,26,71.47,71.47,71.25,71.46,14
20130501|2012-06-26 13:00,26,71.63,71.63,70.75,70.83,73
20130501|2012-06-27 03:00,27,71.25,71.25,71.25,71.25,11
20130501|2012-06-27 07:30,27,70.97,71,70.95,71,18
20130501|2012-06-27 08:00,27,71,71.05,71,71.05,12
20130501|2012-06-27 09:00,27,71.36,71.36,71.36,71.36,1
20130501|2012-06-27 09:30,27,71.3,71.3,71.05,71.15,17
20130501|2012-06-27 10:00,27,71.15,71.25,71.15,71.25,10
20130501|2012-06-27 10:30,27,71.3,71.4,71.25,71.4,46
20130501|2012-06-27 11:00,27,71.35,71.45,71.28,71.3,19
20130501|2012-06-27 12:00,27,71.38,71.38,71.38,71.38,1
20130501|2012-06-27 12:30,27,70.73,70.73,70.48,70.53,7
20130501|2012-06-27 13:00,27,70.54,70.55,70.2,70.41,131
20130501|2012-06-27 20:00,28,70.26,70.9,70.26,70.9,5
20130501|2012-06-27 20:30,28,71.03,71.03,71.03,71.03,2
20130501|2012-06-28 01:00,28,71.2,71.21,71.2,71.21,5
20130501|2012-06-28 07:30,28,70.05,70.36,70.05,70.36,21
20130501|2012-06-28 08:00,28,70.26,70.26,70.05,70.05,10
20130501|2012-06-28 09:00,28,70.05,70.05,70.01,70.01,11
20130501|2012-06-28 09:30,28,70.08,70.12,70.08,70.12,5
20130501|2012-06-28 10:00,28,70.43,70.43,70.43,70.43,1
20130501|2012-06-28 10:30,28,70.48,71,70.48,71,40
20130501|2012-06-28 11:00,28,71.03,71.03,70.59,70.6,3
20130501|2012-06-28 12:30,28,70.88,71.12,70.88,71.12,12
20130501|2012-06-28 13:00,28,71.77,72.12,71.72,71.87,41
20130501|2012-06-28 20:00,29,71.57,71.57,71.56,71.56,5
20130501|2012-06-29 06:00,29,72.35,72.36,72.35,72.36,2
20130501|2012-06-29 06:30,29,73.29,73.6,73.29,73.6,15
20130501|2012-06-29 07:00,29,73.6,73.7,73.6,73.7,7
20130501|2012-06-29 07:30,29,72.91,72.91,72.91,72.91,1
20130501|2012-06-29 08:00,29,72.9,73.02,72.9,73.02,2
20130501|2012-06-29 08:30,29,72.9,72.9,72.9,72.9,1
20130501|2012-06-29 13:00,29,73.45,73.89,73.45,73.73,140
20130501|2012-07-02 06:00,2,73.44,73.52,73.44,73.52,2
20130501|2012-07-02 06:30,2,73.2,73.2,73.2,73.2,1
20130501|2012-07-02 07:00,2,73.21,73.21,72.96,73.02,4
20130501|2012-07-02 07:30,2,72.91,72.98,72.91,72.98,2
20130501|2012-07-02 08:00,2,73.02,73.39,73.02,73.27,3
20130501|2012-07-02 08:30,2,73.31,73.31,73.14,73.14,3
20130501|2012-07-02 09:00,2,73.15,73.15,73.14,73.14,2
20130501|2012-07-02 09:30,2,72.52,72.83,72.41,72.83,17
20130501|2012-07-02 10:00,2,73.6,73.6,73.6,73.6,2
20130501|2012-07-02 10:30,2,73.46,73.85,73.42,73.85,20
20130501|2012-07-02 11:30,2,73.69,73.69,73.67,73.67,2
20130501|2012-07-02 13:00,2,73.77,74.3,73.77,74.22,18
20130501|2012-07-02 21:30,3,74.4,74.43,74.4,74.43,2
20130501|2012-07-02 23:00,3,74.45,74.45,74.45,74.45,2
20130501|2012-07-02 23:30,3,74.45,74.45,74.45,74.45,3
20130501|2012-07-03 03:00,3,74.23,74.24,74.23,74.23,5
20130501|2012-07-03 03:30,3,74.23,74.23,74.23,74.23,1
20130501|2012-07-03 04:00,3,74.28,74.28,74.28,74.28,3
20130501|2012-07-03 05:00,3,74.5,74.5,74.5,74.5,1
20130501|2012-07-03 05:30,3,74.51,74.51,74.51,74.51,1
20130501|2012-07-03 06:30,3,74.5,74.5,74.5,74.5,9
20130501|2012-07-03 08:00,3,73.48,73.48,73.48,73.48,1
20130501|2012-07-03 08:30,3,73.89,74.3,73.89,74.3,2
20130501|2012-07-03 09:30,3,74.3,74.5,74.3,74.47,35
20130501|2012-07-03 10:00,3,74.5,74.5,74.5,74.5,31
20130501|2012-07-03 10:30,3,74.5,74.52,74.5,74.5,22
20130501|2012-07-03 13:00,3,74.7,74.7,74.52,74.52,29
20130501|2012-07-05 04:30,5,74.34,74.34,74.34,74.34,1
20130501|2012-07-05 05:30,5,74.34,74.35,74.34,74.35,9
20130501|2012-07-05 07:00,5,73.78,73.79,73.78,73.79,2
20130501|2012-07-05 08:30,5,73.7,73.7,73.65,73.65,2
20130501|2012-07-05 09:00,5,73.58,73.58,73.51,73.52,3
20130501|2012-07-05 09:30,5,73.02,73.02,72.95,72.95,3
20130501|2012-07-05 10:00,5,73.75,73.75,73.48,73.61,10
20130501|2012-07-05 10:30,5,73.61,73.87,73.55,73.79,50
20130501|2012-07-05 11:00,5,73.89,73.92,73.2,73.2,56
20130501|2012-07-05 11:30,5,73.35,73.41,73.12,73.37,54
20130501|2012-07-05 12:00,5,73.38,73.44,73.17,73.43,48
20130501|2012-07-05 12:30,5,73.45,73.51,73.32,73.4,61
20130501|2012-07-05 13:00,5,73.38,73.39,72.5,72.5,27
20130501|2012-07-05 20:00,6,73.95,73.95,73.95,73.95,20
20130501|2012-07-06 04:30,6,72.91,72.91,72.74,72.74,16
20130501|2012-07-06 09:00,6,72.8,72.8,72.8,72.8,3
20130501|2012-07-06 09:30,6,72.54,72.54,72.54,72.54,1
20130501|2012-07-06 10:00,6,72.71,72.81,72.71,72.81,5
20130501|2012-07-06 11:00,6,73.12,73.31,73.12,73.31,3
20130501|2012-07-06 11:30,6,72.7,72.7,72.7,72.7,1
20130501|2012-07-06 13:00,6,72.9,73.08,72.9,73.02,13
20130501|2012-07-09 07:00,9,73.6,73.6,73.49,73.49,3
20130501|2012-07-09 08:00,9,73.95,74.45,73.95,74.45,60
20130501|2012-07-09 08:30,9,74.05,74.09,74.05,74.09,2
20130501|2012-07-09 09:00,9,74.08,74.35,74.08,74.35,60
20130501|2012-07-09 09:30,9,74,74,73.09,74,33
20130501|2012-07-09 10:00,9,73.71,73.8,73.71,73.8,23
20130501|2012-07-09 12:00,9,72.73,72.73,72.73,72.73,1
20130501|2012-07-09 12:30,9,73.29,73.29,73.29,73.29,3
20130501|2012-07-09 13:00,9,73.14,73.14,73.14,73.14,1
20130501|2012-07-09 20:30,10,73.89,74,73.89,74,35
20130501|2012-07-10 08:00,10,73.55,73.55,73.55,73.55,1
20130501|2012-07-10 09:30,10,73.1,73.14,72.93,73.09,30
20130501|2012-07-10 10:00,10,72.99,73,72.99,73,2
20130501|2012-07-10 10:30,10,73.17,73.17,73.17,73.17,2
20130501|2012-07-10 11:30,10,72.9,72.9,72.9,72.9,1
20130501|2012-07-10 12:30,10,73.13,73.33,73.13,73.33,45
20130501|2012-07-10 13:00,10,73.36,73.36,72.95,73,24
20130501|2012-07-11 01:00,11,72.85,72.85,72.83,72.83,2
20130501|2012-07-11 04:30,11,73.5,73.5,73.41,73.41,12
20130501|2012-07-11 05:00,11,73.39,73.54,73.38,73.38,22
20130501|2012-07-11 05:30,11,73.48,73.48,73.47,73.47,6
20130501|2012-07-11 07:30,11,73.28,74.45,73.28,74.45,70
20130501|2012-07-11 08:00,11,74,74.03,73.31,73.31,11
20130501|2012-07-11 08:30,11,73.08,73.21,72.88,73.06,218
20130501|2012-07-11 09:00,11,73.46,73.63,73.37,73.63,14
20130501|2012-07-11 09:30,11,73.62,73.62,73.01,73.25,27
20130501|2012-07-11 10:00,11,73.02,73.11,72.85,72.85,68
20130501|2012-07-11 10:30,11,73.55,73.55,73.32,73.42,64
20130501|2012-07-11 11:30,11,73.06,73.07,72.92,72.92,10
20130501|2012-07-11 12:00,11,72.92,73.14,72.68,73.14,5
20130501|2012-07-11 12:30,11,72.8,72.8,72.8,72.8,10
20130501|2012-07-11 13:00,11,72.62,73.44,72.4,73.18,28
20130501|2012-07-12 07:30,12,72.53,72.53,72.53,72.53,2
20130501|2012-07-12 08:00,12,72.24,72.24,72.24,72.24,1
20130501|2012-07-12 08:30,12,72.22,72.22,72.2,72.2,2
20130501|2012-07-12 09:00,12,72.27,72.37,72.27,72.37,4
20130501|2012-07-12 09:30,12,72.25,72.26,71.91,71.99,37
20130501|2012-07-12 10:00,12,71.92,71.97,71.92,71.97,45
20130501|2012-07-12 11:30,12,72.02,72.23,72.02,72.15,22
20130501|2012-07-12 12:30,12,71.94,71.94,71.94,71.94,22
20130501|2012-07-12 13:00,12,72.12,72.25,71.92,71.98,9
20130501|2012-07-13 05:00,13,72.95,72.95,72.95,72.95,16
20130501|2012-07-13 05:30,13,72.95,72.95,72.95,72.95,3
20130501|2012-07-13 06:00,13,72.95,73.95,72.95,73.95,61
20130501|2012-07-13 06:30,13,74.09,74.2,74.09,74.2,25
20130501|2012-07-13 09:30,13,74.06,74.06,73.65,73.65,14
20130501|2012-07-13 10:30,13,74.02,74.02,74.02,74.02,2
20130501|2012-07-13 11:00,13,74.24,74.24,74.24,74.24,1
20130501|2012-07-13 11:30,13,74.45,74.45,74.45,74.45,23
20130501|2012-07-13 12:00,13,74.24,74.24,74.24,74.24,1
20130501|2012-07-13 13:00,13,74.51,74.7,74.31,74.33,9
20130501|2012-07-16 03:00,16,74.58,74.61,74.58,74.61,2
20130501|2012-07-16 03:30,16,74.74,74.74,74.74,74.74,1
20130501|2012-07-16 05:30,16,74.7,74.7,74.7,74.7,3
20130501|2012-07-16 06:30,16,74.49,74.5,74.49,74.5,4
20130501|2012-07-16 07:00,16,74.32,74.32,74.2,74.2,2
20130501|2012-07-16 07:30,16,74.49,74.49,74.49,74.49,1
20130501|2012-07-16 08:00,16,74.25,74.25,74.25,74.25,1
20130501|2012-07-16 09:30,16,74.26,75.06,74.26,74.79,9
20130501|2012-07-16 10:00,16,74.64,74.64,74.39,74.61,18
20130501|2012-07-16 10:30,16,74.41,74.41,74.41,74.41,1
20130501|2012-07-16 11:00,16,74.43,74.43,74.43,74.43,1
20130501|2012-07-16 11:30,16,74.55,74.73,74.51,74.73,15
20130501|2012-07-16 12:00,16,74.86,74.93,74.44,74.44,21
20130501|2012-07-16 12:30,16,74.65,74.7,74.65,74.7,23
20130501|2012-07-16 13:00,16,74.8,75.01,74.77,74.81,31
20130501|2012-07-17 07:00,17,73.68,73.68,73.68,73.68,1
20130501|2012-07-17 08:30,17,73.51,73.51,73.51,73.51,2
20130501|2012-07-17 09:30,17,73.24,73.24,72.66,72.66,9
20130501|2012-07-17 10:00,17,72.4,72.4,72.4,72.4,3
20130501|2012-07-17 10:30,17,72.8,72.8,72.8,72.8,2
20130501|2012-07-17 11:30,17,73.02,73.02,73.02,73.02,2
20130501|2012-07-17 12:30,17,72.75,72.97,72.75,72.97,4
20130501|2012-07-17 13:00,17,72.84,72.84,72.53,72.64,15
20130501|2012-07-17 20:30,18,72.21,72.21,72.16,72.16,2
20130501|2012-07-18 08:30,18,73.69,74.2,73.69,74.11,214
20130501|2012-07-18 09:00,18,74.1,74.1,74.1,74.1,25
20130501|2012-07-18 09:30,18,73.82,74.51,73.75,74.51,93
20130501|2012-07-18 10:00,18,74.6,74.6,74.6,74.6,2
20130501|2012-07-18 10:30,18,73.74,73.74,73.73,73.73,2
20130501|2012-07-18 11:00,18,73.48,73.48,73.45,73.45,2
20130501|2012-07-18 11:30,18,73.91,73.94,73.9,73.94,9
20130501|2012-07-18 12:00,18,73.75,73.83,73.75,73.83,2
20130501|2012-07-18 12:30,18,73.83,74.02,73.82,73.83,13
20130501|2012-07-18 13:00,18,73.71,73.91,73.5,73.73,107
20130501|2012-07-19 06:00,19,74.11,74.11,74.11,74.11,1
20130501|2012-07-19 08:00,19,74.35,74.4,74.35,74.4,10
20130501|2012-07-19 08:30,19,74.37,74.66,74.37,74.53,15
20130501|2012-07-19 09:00,19,74.57,74.73,74.37,74.37,34
20130501|2012-07-19 09:30,19,74.23,74.23,73.65,73.65,109
20130501|2012-07-19 10:00,19,73.65,73.65,73.65,73.65,17
20130501|2012-07-19 10:30,19,73.61,73.61,73.61,73.61,1
20130501|2012-07-19 11:00,19,73.53,73.53,73.53,73.53,1
20130501|2012-07-19 13:00,19,73.96,74.19,73.93,74.19,26
20130501|2012-07-20 08:00,20,74.2,74.2,74.2,74.2,1
20130501|2012-07-20 09:00,20,73.74,73.9,73.46,73.9,4
20130501|2012-07-20 09:30,20,73.68,74.01,73.68,74.01,10
20130501|2012-07-20 10:00,20,73.65,73.83,73.65,73.83,3
20130501|2012-07-20 10:30,20,73.82,73.82,73.82,73.82,1
20130501|2012-07-20 11:30,20,73.69,73.79,73.69,73.79,5
20130501|2012-07-20 12:30,20,74.01,74.01,74.01,74.01,1
20130501|2012-07-20 13:00,20,73.8,74.48,73.8,74.48,14
20130501|2012-07-22 22:30,23,73.4,73.4,73.4,73.4,1
20130501|2012-07-22 23:00,23,73.25,73.25,73.25,73.25,1
20130501|2012-07-23 01:00,23,73.25,73.25,73.25,73.25,5
20130501|2012-07-23 01:30,23,73.1,73.1,73.09,73.09,8
20130501|2012-07-23 03:00,23,73.06,73.06,73.06,73.06,1
20130501|2012-07-23 04:30,23,73.02,73.02,73.02,73.02,2
20130501|2012-07-23 06:00,23,73.02,73.02,73.02,73.02,2
20130501|2012-07-23 06:30,23,73,73,72.99,72.99,6
20130501|2012-07-23 07:00,23,73.26,73.26,73.26,73.26,1
20130501|2012-07-23 07:30,23,73,73,73,73,2
20130501|2012-07-23 08:30,23,72.99,73.05,72.95,73,23
20130501|2012-07-23 09:00,23,72.9,72.9,72.9,72.9,1
20130501|2012-07-23 09:30,23,72.7,73.3,72.66,73.3,9
20130501|2012-07-23 10:00,23,73.75,73.75,73.65,73.65,5
20130501|2012-07-23 10:30,23,73.71,73.71,73.71,73.71,1
20130501|2012-07-23 12:00,23,73.76,73.76,73.76,73.76,2
20130501|2012-07-23 12:30,23,73.65,73.65,73.53,73.56,6
20130501|2012-07-23 13:00,23,73.38,73.44,73.38,73.44,11
20130501|2012-07-24 07:00,24,73.45,73.45,73.45,73.45,1
20130501|2012-07-24 09:30,24,73.23,73.4,73.18,73.3,17
20130501|2012-07-24 10:00,24,73.22,73.3,73.2,73.2,7
20130501|2012-07-24 10:30,24,73.21,73.21,73,73,24
20130501|2012-07-24 11:00,24,73,73,72.74,72.86,24
20130501|2012-07-24 11:30,24,72.1,72.1,72.1,72.1,6
20130501|2012-07-24 12:00,24,72.1,72.1,72.1,72.1,1
20130501|2012-07-24 12:30,24,72.28,72.28,72.28,72.28,1
20130501|2012-07-24 13:00,24,72.7,72.7,72.38,72.42,9
20130501|2012-07-25 03:00,25,72.52,72.59,72.52,72.59,5
20130501|2012-07-25 05:00,25,72.84,72.84,72.84,72.84,1
20130501|2012-07-25 05:30,25,72.85,72.85,72.85,72.85,2
20130501|2012-07-25 06:00,25,72.63,72.63,72.63,72.63,1
20130501|2012-07-25 06:30,25,72.57,72.57,72.57,72.57,1
20130501|2012-07-25 07:00,25,72.57,72.57,72.57,72.57,1
20130501|2012-07-25 07:30,25,72.73,72.73,72.73,72.73,4
20130501|2012-07-25 08:00,25,72.75,72.94,72.75,72.93,9
20130501|2012-07-25 09:00,25,72.98,73.05,72.93,73.05,15
20130501|2012-07-25 09:30,25,72.67,72.67,72.5,72.5,16
20130501|2012-07-25 10:00,25,72.1,72.1,72.1,72.1,3
20130501|2012-07-25 10:30,25,72.1,72.16,72.1,72.16,7
20130501|2012-07-25 11:00,25,72.1,72.1,71.91,71.91,14
20130501|2012-07-25 11:30,25,71.65,71.65,71.47,71.5,7
20130501|2012-07-25 13:00,25,71.45,71.46,71.28,71.28,12
20130501|2012-07-26 01:30,26,71.89,71.95,71.89,71.95,2
20130501|2012-07-26 07:30,26,71.84,71.84,71.84,71.84,2
20130501|2012-07-26 09:30,26,71.76,71.79,71.76,71.79,3
20130501|2012-07-26 10:00,26,71.7,71.79,71.7,71.79,2
20130501|2012-07-26 12:00,26,71.85,71.85,71.85,71.85,1
20130501|2012-07-26 12:30,26,72.49,73.45,72.49,73.45,42
20130501|2012-07-26 13:00,26,72.98,73.08,72.98,72.98,4
20130501|2012-07-26 20:00,27,72.65,72.65,72.58,72.58,10
20130501|2012-07-26 20:30,27,72.58,72.58,72.58,72.58,1
20130501|2012-07-27 02:30,27,72.9,72.9,72.9,72.9,1
20130501|2012-07-27 08:30,27,73.3,73.3,73.3,73.3,1
20130501|2012-07-27 09:00,27,73.37,73.37,73.37,73.37,2
20130501|2012-07-27 09:30,27,73.5,73.95,73.5,73.72,21
20130501|2012-07-27 10:00,27,73.84,73.84,73.76,73.76,3
20130501|2012-07-27 10:30,27,73.65,73.65,73.65,73.65,1
20130501|2012-07-27 11:00,27,73.88,74.36,73.87,74.26,113
20130501|2012-07-27 11:30,27,74.26,74.38,74.26,74.3,16
20130501|2012-07-27 12:00,27,74.15,74.15,73.36,73.36,12
20130501|2012-07-27 12:30,27,73.19,73.42,73.19,73.19,5
20130501|2012-07-27 13:00,27,73.4,73.4,72.8,72.9,10
20130501|2012-07-29 20:30,30,73.05,73.05,73.05,73.05,2
20130501|2012-07-29 21:00,30,73.05,73.05,73.03,73.03,6
20130501|2012-07-29 22:00,30,73.02,73.02,72.99,72.99,2
20130501|2012-07-30 00:30,30,72.64,72.64,72.64,72.64,1
20130501|2012-07-30 06:30,30,72.66,72.66,72.64,72.64,5
20130501|2012-07-30 07:00,30,72.63,72.63,72.62,72.63,5
20130501|2012-07-30 08:00,30,72.77,72.77,72.74,72.74,2
20130501|2012-07-30 09:00,30,72.72,72.72,72.72,72.72,9
20130501|2012-07-30 09:30,30,72.67,72.71,72.67,72.71,2
20130501|2012-07-30 10:00,30,72.5,72.52,72.45,72.51,20
20130501|2012-07-30 12:00,30,72.76,72.91,72.76,72.91,3
20130501|2012-07-30 12:30,30,73.13,73.13,73.03,73.13,4
20130501|2012-07-30 13:00,30,73.13,73.14,72.6,72.62,10
20130501|2012-07-30 21:30,31,73.22,73.23,73.22,73.23,3
20130501|2012-07-31 01:30,31,73.26,73.26,73.26,73.26,1
20130501|2012-07-31 06:30,31,73.29,73.29,73.29,73.29,1
20130501|2012-07-31 07:30,31,73.49,73.65,73.49,73.58,17
20130501|2012-07-31 08:00,31,73.58,73.78,73.36,73.37,46
20130501|2012-07-31 09:00,31,73.42,73.42,73.42,73.42,1
20130501|2012-07-31 09:30,31,73.22,73.22,72.86,73,18
20130501|2012-07-31 10:00,31,72.84,73.18,72.77,73.18,12
20130501|2012-07-31 10:30,31,73.04,73.04,73.04,73.04,1
20130501|2012-07-31 11:00,31,72.98,73.01,72.98,73.01,4
20130501|2012-07-31 12:30,31,73.17,73.22,72.84,72.84,35
20130501|2012-07-31 13:00,31,72.89,73.44,72.84,73.2,49
20130501|2012-07-31 20:30,1,73.25,73.25,73.25,73.25,1
20130501|2012-08-01 08:00,1,72.85,72.85,72.85,72.85,1
20130501|2012-08-01 08:30,1,72.83,72.83,72.83,72.83,1
20130501|2012-08-01 09:30,1,72.92,72.92,72.08,72.14,140
20130501|2012-08-01 10:00,1,72.15,72.65,72.13,72.5,57
20130501|2012-08-01 10:30,1,72.59,72.59,72.59,72.59,1
20130501|2012-08-01 11:00,1,72.66,72.78,72.61,72.67,18
20130501|2012-08-01 11:30,1,72.68,72.86,72.52,72.56,38
20130501|2012-08-01 12:00,1,72.65,72.66,72.65,72.66,2
20130501|2012-08-01 12:30,1,72.65,72.65,72.3,72.32,84
20130501|2012-08-01 13:00,1,72.32,72.38,72.13,72.21,68
20130501|2012-08-02 09:30,2,72.3,72.4,72.15,72.15,20
20130501|2012-08-02 11:00,2,72.13,72.13,72.13,72.13,1
20130501|2012-08-02 12:00,2,72.24,72.24,72.24,72.24,1
20130501|2012-08-02 12:30,2,72.4,72.4,72.4,72.4,1
20130501|2012-08-02 13:00,2,72.63,72.67,72.45,72.67,10
20130501|2012-08-03 01:00,3,72.59,72.59,72.58,72.58,2
20130501|2012-08-03 07:00,3,73.3,73.3,73.06,73.06,14
20130501|2012-08-03 07:30,3,73.04,73.1,72.99,73.1,6
20130501|2012-08-03 08:00,3,73.15,73.15,73.15,73.15,2
20130501|2012-08-03 09:00,3,73.9,74.03,73.9,74.03,21
20130501|2012-08-03 09:30,3,73.91,73.91,73.7,73.71,8
20130501|2012-08-03 10:00,3,74.19,74.19,74.19,74.19,1
20130501|2012-08-03 10:30,3,74.25,74.46,74.11,74.46,57
20130501|2012-08-03 11:30,3,74.66,74.66,74.66,74.66,8
20130501|2012-08-03 12:00,3,74.8,75.15,74.8,75.15,41
20130501|2012-08-03 12:30,3,75.33,75.48,75.33,75.48,12
20130501|2012-08-03 13:00,3,75.4,75.42,75.4,75.42,2
20130501|2012-08-05 20:00,6,75.2,75.22,75.03,75.12,6
20130501|2012-08-05 20:30,6,75.14,75.14,75.14,75.14,2
20130501|2012-08-06 02:00,6,75.71,75.71,75.71,75.71,1
20130501|2012-08-06 05:00,6,75.69,75.69,75.69,75.69,1
20130501|2012-08-06 05:30,6,75.71,75.72,75.7,75.72,15
20130501|2012-08-06 06:30,6,75.49,75.6,75.49,75.6,8
20130501|2012-08-06 07:00,6,75.6,75.61,75.6,75.61,3
20130501|2012-08-06 07:30,6,75.6,75.6,75.6,75.6,1
20130501|2012-08-06 08:00,6,75.58,75.72,75.57,75.71,15
20130501|2012-08-06 08:30,6,75.72,75.72,75.7,75.7,3
20130501|2012-08-06 09:00,6,75.7,76.09,75.7,76.09,48
20130501|2012-08-06 09:30,6,76.09,76.38,76.08,76.08,113
20130501|2012-08-06 10:00,6,76.06,76.49,76.06,76.39,60
20130501|2012-08-06 10:30,6,76.49,76.54,76.49,76.5,21
20130501|2012-08-06 11:00,6,76.56,76.67,76.54,76.54,5
20130501|2012-08-06 11:30,6,76.61,76.77,76.61,76.77,7
20130501|2012-08-06 12:00,6,76.67,76.77,76.64,76.68,11
20130501|2012-08-06 12:30,6,76.7,76.75,76.7,76.75,6
20130501|2012-08-06 13:00,6,76.84,77.07,76.84,77,35
20130501|2012-08-06 20:00,7,76.65,76.65,76.65,76.65,1
20130501|2012-08-06 21:00,7,76.46,76.46,76.46,76.46,1
20130501|2012-08-07 07:00,7,76.41,76.41,76.35,76.35,2
20130501|2012-08-07 07:30,7,76.32,76.32,76.24,76.27,7
20130501|2012-08-07 08:00,7,76.3,76.3,76.3,76.3,1
20130501|2012-08-07 08:30,7,76.4,76.4,76.4,76.4,2
20130501|2012-08-07 09:00,7,76.43,76.56,76.43,76.56,4
20130501|2012-08-07 09:30,7,76.5,76.6,76.5,76.6,18
20130501|2012-08-07 10:00,7,76.6,76.67,76.6,76.65,20
20130501|2012-08-07 10:30,7,76.95,77.1,76.95,77.06,8
20130501|2012-08-07 11:00,7,77.12,77.13,77.12,77.13,2
20130501|2012-08-07 11:30,7,77.01,77.02,77,77.02,5
20130501|2012-08-07 12:00,7,77.03,77.08,76.98,77.08,8
20130501|2012-08-07 12:30,7,76.98,76.98,76.91,76.95,6
20130501|2012-08-07 13:00,7,76.96,76.98,76.7,76.84,35
20130501|2012-08-08 01:30,8,76.01,76.01,76.01,76.01,5
20130501|2012-08-08 02:00,8,75.8,75.8,75.8,75.8,5
20130501|2012-08-08 04:00,8,76,76.08,76,76.08,3
20130501|2012-08-08 07:00,8,75.79,75.81,75.79,75.81,3
20130501|2012-08-08 07:30,8,76.08,76.08,76.04,76.04,3
20130501|2012-08-08 08:00,8,76.22,76.92,76.22,76.92,113
20130501|2012-08-08 08:30,8,76.95,77.11,76.92,77,44
20130501|2012-08-08 09:00,8,76.98,77.18,76.97,77.18,17
20130501|2012-08-08 09:30,8,77.19,77.34,77.06,77.15,98
20130501|2012-08-08 10:00,8,77.17,77.45,77.1,77.45,120
20130501|2012-08-08 10:30,8,77.45,77.67,77.34,77.45,56
20130501|2012-08-08 11:30,8,77.41,77.44,77.31,77.31,22
20130501|2012-08-08 12:00,8,77.51,77.51,77.51,77.51,4
20130501|2012-08-08 12:30,8,77.59,77.83,77.54,77.66,81
20130501|2012-08-08 13:00,8,77.63,77.7,77.34,77.55,55
20130501|2012-08-08 20:00,9,77.08,77.08,77.08,77.08,1
20130501|2012-08-08 23:00,9,77.3,77.3,77.3,77.3,1
20130501|2012-08-09 01:00,9,77.23,77.23,77.23,77.23,1
20130501|2012-08-09 01:30,9,77.3,77.3,77.3,77.3,1
20130501|2012-08-09 02:00,9,77.3,77.3,77.3,77.3,1
20130501|2012-08-09 07:00,9,77.31,77.31,77.31,77.31,2
20130501|2012-08-09 07:30,9,77.72,77.77,77.72,77.77,3
20130501|2012-08-09 08:00,9,77.51,77.52,77.51,77.52,3
20130501|2012-08-09 08:30,9,77.44,77.53,77.44,77.53,8
20130501|2012-08-09 09:00,9,77.65,77.65,77.65,77.65,25
20130501|2012-08-09 09:30,9,77.73,78,77.51,78,41
20130501|2012-08-09 10:00,9,77.69,77.69,76.65,76.65,13
20130501|2012-08-09 10:30,9,76.86,77.11,76.79,76.79,24
20130501|2012-08-09 11:00,9,77.17,77.17,77.09,77.09,2
20130501|2012-08-09 11:30,9,77.18,77.18,77.18,77.18,1
20130501|2012-08-09 12:30,9,77.34,77.4,77.34,77.4,7
20130501|2012-08-09 13:00,9,77.39,77.39,77.21,77.23,13
20130501|2012-08-09 22:00,10,76.94,76.94,76.94,76.94,1
20130501|2012-08-09 23:00,10,76.76,76.76,76.76,76.76,5
20130501|2012-08-10 06:00,10,77.37,77.37,77.34,77.34,4
20130501|2012-08-10 06:30,10,77.04,77.04,77,77,3
20130501|2012-08-10 07:30,10,75.99,75.99,75.75,75.75,2
20130501|2012-08-10 09:30,10,75.5,75.5,75.5,75.5,2
20130501|2012-08-10 10:00,10,75.56,75.56,75.56,75.56,1
20130501|2012-08-10 11:00,10,75.67,75.67,75.65,75.65,13
20130501|2012-08-10 12:00,10,75.28,75.4,75.25,75.25,9
20130501|2012-08-10 12:30,10,75.07,75.3,74.76,74.76,10
20130501|2012-08-10 13:00,10,75,75.3,74.24,74.32,23
20130501|2012-08-12 20:00,13,74.08,74.08,74.08,74.08,1
20130501|2012-08-12 20:30,13,73.99,74.01,73.99,74,5
20130501|2012-08-12 22:00,13,74.42,74.42,74.42,74.42,1
20130501|2012-08-13 05:00,13,74.03,74.03,74.03,74.03,2
20130501|2012-08-13 09:00,13,74.36,74.36,74.36,74.36,1
20130501|2012-08-13 09:30,13,74.37,74.39,74.31,74.39,14
20130501|2012-08-13 10:00,13,74.03,74.23,73.34,73.63,44
20130501|2012-08-13 10:30,13,73.5,73.57,73.5,73.53,5
20130501|2012-08-13 11:00,13,73.54,73.56,73.5,73.5,3
20130501|2012-08-13 11:30,13,73.39,73.47,73.39,73.47,2
20130501|2012-08-13 12:00,13,73.42,73.53,73.17,73.17,6
20130501|2012-08-13 12:30,13,73.5,73.5,73.5,73.5,1
20130501|2012-08-13 13:00,13,73.29,73.89,73.09,73.89,47
20130501|2012-08-14 01:30,14,74.02,74.02,74.02,74.02,1
20130501|2012-08-14 03:00,14,74.21,74.21,74.2,74.2,3
20130501|2012-08-14 07:00,14,74.12,74.12,74.12,74.12,2
20130501|2012-08-14 08:00,14,74.21,74.21,74.13,74.13,4
20130501|2012-08-14 08:30,14,74,74,73.31,73.34,23
20130501|2012-08-14 09:00,14,73.37,73.4,73.33,73.33,9
20130501|2012-08-14 09:30,14,73.39,73.56,73.29,73.29,13
20130501|2012-08-14 10:00,14,73.26,73.41,73.2,73.41,40
20130501|2012-08-14 10:30,14,73.43,73.47,73.41,73.47,10
20130501|2012-08-14 11:00,14,73.43,73.45,73.43,73.45,3
20130501|2012-08-14 11:30,14,73.46,73.46,73.46,73.46,1
20130501|2012-08-14 12:00,14,73.35,73.35,73.35,73.35,1
20130501|2012-08-14 12:30,14,73.29,73.38,73.23,73.38,15
20130501|2012-08-14 13:00,14,73.42,73.68,73.42,73.6,48
20130501|2012-08-15 00:30,15,74.34,74.37,74.34,74.37,2
20130501|2012-08-15 02:30,15,74.37,74.39,74.37,74.39,2
20130501|2012-08-15 04:30,15,74.01,74.01,74.01,74.01,2
20130501|2012-08-15 09:30,15,73.6,73.8,73.6,73.8,13
20130501|2012-08-15 10:30,15,73.8,73.8,73.8,73.8,2
20130501|2012-08-15 11:00,15,74.38,74.43,74.38,74.43,3
20130501|2012-08-15 11:30,15,73.91,73.93,73.87,73.93,3
20130501|2012-08-15 12:00,15,73.93,73.99,73.93,73.99,4
20130501|2012-08-15 12:30,15,74,74,73.79,73.86,15
20130501|2012-08-15 13:00,15,74.36,74.5,74.35,74.5,3
20130501|2012-08-15 21:00,16,74.53,74.53,74.53,74.53,1
20130501|2012-08-16 08:00,16,74.21,74.21,74.1,74.1,3
20130501|2012-08-16 08:30,16,73.71,73.71,73.7,73.7,4
20130501|2012-08-16 09:00,16,73.7,73.7,73.65,73.65,10
20130501|2012-08-16 09:30,16,73.71,73.78,73.71,73.78,17
20130501|2012-08-16 10:00,16,73.85,73.85,73.85,73.85,1
20130501|2012-08-16 12:00,16,73.96,73.99,73.96,73.99,10
20130501|2012-08-16 12:30,16,73.9,74.06,73.9,74,13
20130501|2012-08-16 13:00,16,73.9,74.09,73.74,74.09,14
20130501|2012-08-17 01:30,17,74.13,74.13,74.13,74.13,1
20130501|2012-08-17 05:30,17,74.36,74.36,74.36,74.36,1
20130501|2012-08-17 06:30,17,74.34,74.34,74.34,74.34,1
20130501|2012-08-17 07:00,17,74.27,74.27,74.24,74.24,3
20130501|2012-08-17 08:30,17,74.63,74.77,74.63,74.77,3
20130501|2012-08-17 09:00,17,74.57,74.63,74.57,74.63,5
20130501|2012-08-17 09:30,17,74.64,74.8,74.59,74.59,14
20130501|2012-08-17 10:00,17,75.22,75.29,75.18,75.18,16
20130501|2012-08-17 11:00,17,75.13,75.13,75.13,75.13,1
20130501|2012-08-17 11:30,17,74.85,74.85,74.74,74.74,4
20130501|2012-08-17 12:30,17,75.07,75.07,74.88,75.06,6
20130501|2012-08-17 13:00,17,74.28,74.75,74.28,74.75,10
20130501|2012-08-19 20:00,20,74.47,74.47,74.47,74.47,2
20130501|2012-08-19 20:30,20,74.47,74.53,74.47,74.52,20
20130501|2012-08-19 21:00,20,74.53,74.55,74.53,74.55,10
20130501|2012-08-19 21:30,20,74.57,74.58,74.57,74.58,4
20130501|2012-08-20 00:30,20,75,75,75,75,1
20130501|2012-08-20 01:00,20,75.16,75.16,75.16,75.16,1
20130501|2012-08-20 08:30,20,74.74,74.74,74.74,74.74,1
20130501|2012-08-20 09:00,20,74.71,74.98,74.62,74.98,6
20130501|2012-08-20 09:30,20,74.98,75.18,74.98,75.18,12
20130501|2012-08-20 10:00,20,75.5,75.58,75.45,75.58,24
20130501|2012-08-20 10:30,20,75.59,76.04,75.59,75.66,30
20130501|2012-08-20 11:00,20,75.58,75.58,75.54,75.58,6
20130501|2012-08-20 11:30,20,75.67,75.81,75.66,75.77,6
20130501|2012-08-20 12:00,20,75.8,75.82,75.51,75.51,5
20130501|2012-08-20 12:30,20,75.95,75.95,75.95,75.95,5
20130501|2012-08-20 13:00,20,75.95,76,75.56,75.56,34
20130501|2012-08-20 20:00,21,75.62,75.62,75.62,75.62,1
20130501|2012-08-20 21:30,21,75.75,75.75,75.75,75.75,1
20130501|2012-08-21 00:30,21,75.6,75.6,75.59,75.59,2
20130501|2012-08-21 01:00,21,75.59,75.59,75.59,75.59,2
20130501|2012-08-21 07:00,21,76.06,76.1,76.06,76.1,2
20130501|2012-08-21 08:00,21,76.15,76.18,76.13,76.18,9
20130501|2012-08-21 08:30,21,76.48,76.48,76.48,76.48,59
20130501|2012-08-21 09:00,21,76.48,77,76.48,77,33
20130501|2012-08-21 09:30,21,77.64,77.65,77.26,77.26,136
20130501|2012-08-21 10:00,21,77.28,77.3,77.07,77.22,121
20130501|2012-08-21 10:30,21,77.25,77.42,77.1,77.42,82
20130501|2012-08-21 11:00,21,77.32,77.4,77.32,77.4,4
20130501|2012-08-21 11:30,21,77.45,77.45,77.45,77.45,1
20130501|2012-08-21 12:00,21,77.6,77.65,77.6,77.65,3
20130501|2012-08-21 12:30,21,77.72,77.72,77.59,77.59,3
20130501|2012-08-21 13:00,21,77.83,77.95,77.83,77.95,32
20130501|2012-08-21 20:00,22,77.42,77.42,76.98,76.98,6
20130501|2012-08-21 20:30,22,76.98,76.98,76.98,76.98,5
20130501|2012-08-21 21:30,22,77.01,77.01,77.01,77.01,1
20130501|2012-08-21 23:30,22,77.21,77.21,77.21,77.21,1
20130501|2012-08-22 01:30,22,77.12,77.12,77.11,77.11,2
20130501|2012-08-22 02:00,22,77.01,77.01,76.91,76.91,2
20130501|2012-08-22 03:30,22,77.05,77.05,77.05,77.05,1
20130501|2012-08-22 06:30,22,76.33,76.33,76.33,76.33,1
20130501|2012-08-22 08:00,22,76.35,76.35,76.35,76.35,10
20130501|2012-08-22 09:00,22,76.87,76.87,76.87,76.87,1
20130501|2012-08-22 09:30,22,77.19,77.26,77,77.1,16
20130501|2012-08-22 11:00,22,77.43,77.43,77.38,77.38,7
20130501|2012-08-22 11:30,22,76.72,76.72,76.72,76.72,3
20130501|2012-08-22 13:00,22,77.39,77.89,77.39,77.89,88
20130501|2012-08-22 20:00,23,77.94,77.94,77.94,77.94,4
20130501|2012-08-22 20:30,23,77.12,77.12,77.12,77.12,1
20130501|2012-08-22 21:30,23,76.93,76.93,76.93,76.93,1
20130501|2012-08-23 04:00,23,76.91,76.91,76.91,76.91,3
20130501|2012-08-23 04:30,23,76.91,76.91,76.91,76.91,11
20130501|2012-08-23 05:00,23,76.91,76.91,76.91,76.91,1
20130501|2012-08-23 08:00,23,77.24,77.24,77.24,77.24,1
20130501|2012-08-23 09:30,23,77.3,77.85,77.19,77.81,7
20130501|2012-08-23 10:00,23,77.74,77.88,77.74,77.86,11
20130501|2012-08-23 10:30,23,77.32,77.4,77.17,77.4,21
20130501|2012-08-23 11:30,23,77.1,77.1,77.1,77.1,1
20130501|2012-08-23 12:00,23,77.11,77.11,77.11,77.11,1
20130501|2012-08-23 13:00,23,77.88,77.94,77.77,77.9,36
20130501|2012-08-23 20:00,24,77.45,77.45,77.45,77.45,1
20130501|2012-08-24 03:30,24,77.25,77.25,77.25,77.25,4
20130501|2012-08-24 09:30,24,77.8,77.91,77.68,77.68,33
20130501|2012-08-24 10:00,24,77.82,77.82,77.77,77.77,17
20130501|2012-08-24 10:30,24,76.56,76.56,76.5,76.5,6
20130501|2012-08-24 11:00,24,76.35,76.51,76.22,76.24,12
20130501|2012-08-24 11:30,24,76.24,76.24,75.95,75.96,12
20130501|2012-08-24 13:00,24,76.36,76.87,76.36,76.4,24
20130501|2012-08-27 01:00,27,76.83,76.83,76.83,76.83,3
20130501|2012-08-27 08:30,27,76.88,76.88,76.88,76.88,1
20130501|2012-08-27 09:00,27,76.7,76.7,76.7,76.7,1
20130501|2012-08-27 09:30,27,77.21,77.38,77.21,77.38,6
20130501|2012-08-27 10:00,27,77.39,77.4,77.34,77.34,11
20130501|2012-08-27 10:30,27,76.99,76.99,76.99,76.99,1
20130501|2012-08-27 11:00,27,77.38,77.38,77.38,77.38,1
20130501|2012-08-27 11:30,27,77.34,77.34,77.34,77.34,1
20130501|2012-08-27 12:30,27,77.29,77.29,77.22,77.22,4
20130501|2012-08-27 13:00,27,77.24,77.35,77.23,77.35,15
20130501|2012-08-27 20:00,28,77.09,77.12,77.09,77.12,2
20130501|2012-08-27 21:00,28,76.89,76.89,76.89,76.89,1
20130501|2012-08-28 01:30,28,77.15,77.15,77.15,77.15,3
20130501|2012-08-28 03:00,28,77.23,77.23,77.23,77.23,1
20130501|2012-08-28 03:30,28,77.24,77.24,77.24,77.24,2
20130501|2012-08-28 04:00,28,77.25,77.25,77.25,77.25,1
20130501|2012-08-28 08:00,28,76.56,76.56,76.56,76.56,1
20130501|2012-08-28 08:30,28,76.41,76.41,76.41,76.41,3
20130501|2012-08-28 09:00,28,76.41,76.41,76.41,76.41,1
20130501|2012-08-28 09:30,28,76.44,76.44,76.44,76.44,1
20130501|2012-08-28 10:00,28,76.74,76.74,76.74,76.74,1
20130501|2012-08-28 10:30,28,76.74,77.13,76.74,76.98,6
20130501|2012-08-28 11:00,28,77.07,77.21,77.06,77.21,8
20130501|2012-08-28 11:30,28,77.17,77.17,77.09,77.09,10
20130501|2012-08-28 12:00,28,77.15,77.15,76.98,76.98,9
20130501|2012-08-28 13:00,28,77.18,77.27,76.84,77.2,53
20130501|2012-08-28 23:30,29,77.67,77.67,77.67,77.67,1
20130501|2012-08-29 04:00,29,77.35,77.35,77.3,77.3,10
20130501|2012-08-29 05:00,29,77.41,77.41,77.41,77.41,1
20130501|2012-08-29 05:30,29,77.4,77.4,77.39,77.39,3
20130501|2012-08-29 08:00,29,77.4,77.4,77.4,77.4,1
20130501|2012-08-29 09:30,29,77.23,77.43,77.23,77.34,9
20130501|2012-08-29 10:00,29,77.42,77.44,77.42,77.44,6
20130501|2012-08-29 10:30,29,77.46,77.98,77.46,77.9,49
20130501|2012-08-29 11:00,29,77.72,77.72,77.59,77.59,3
20130501|2012-08-29 12:30,29,77.82,77.94,77.82,77.94,7
20130501|2012-08-29 13:00,29,77.79,77.85,77.74,77.85,5
20130501|2012-08-30 03:00,30,77.85,77.85,77.85,77.85,2
20130501|2012-08-30 08:00,30,77.99,78.29,77.99,78.29,70
20130501|2012-08-30 08:30,30,78.26,78.32,78.19,78.19,5
20130501|2012-08-30 09:00,30,78.24,78.25,78.24,78.25,2
20130501|2012-08-30 09:30,30,78.4,78.43,78.26,78.26,15
20130501|2012-08-30 10:00,30,78.25,78.25,78.24,78.25,8
20130501|2012-08-30 10:30,30,78.24,78.24,78.09,78.14,14
20130501|2012-08-30 11:00,30,78.2,78.2,78.05,78.08,46
20130501|2012-08-30 11:30,30,78,78,77.43,77.43,35
20130501|2012-08-30 13:00,30,78.01,78.46,78.01,78.41,27
20130501|2012-08-30 20:00,31,78.19,78.19,78.17,78.17,8
20130501|2012-08-30 21:30,31,78.18,78.18,78.18,78.18,1
20130501|2012-08-31 01:30,31,77.9,77.9,77.9,77.9,1
20130501|2012-08-31 02:30,31,78.06,78.07,78,78,8
20130501|2012-08-31 03:00,31,78,78,77.93,77.93,13
20130501|2012-08-31 04:00,31,77.96,78.35,77.96,78.35,31
20130501|2012-08-31 08:30,31,78.29,78.29,78.05,78.05,2
20130501|2012-08-31 09:00,31,78.11,78.38,78.1,78.38,8
20130501|2012-08-31 09:30,31,78.43,78.63,78.43,78.63,13
20130501|2012-08-31 10:00,31,78.67,78.67,78.48,78.48,4
20130501|2012-08-31 10:30,31,78.48,78.48,78.47,78.47,2
20130501|2012-08-31 11:00,31,78.17,78.17,78.16,78.16,2
20130501|2012-08-31 11:30,31,78.43,78.43,78.43,78.43,1
20130501|2012-08-31 12:00,31,78.47,78.47,78.47,78.47,1
20130501|2012-08-31 12:30,31,78.4,78.4,78.4,78.4,5
20130501|2012-08-31 13:00,31,78.5,78.69,78.5,78.5,75
20130501|2012-09-03 20:00,4,78.66,78.66,78.37,78.6,3
20130501|2012-09-03 21:00,4,78.69,78.72,78.65,78.65,8
20130501|2012-09-03 21:30,4,78.73,78.73,78.73,78.73,1
20130501|2012-09-04 01:00,4,78.67,78.67,78.67,78.67,1
20130501|2012-09-04 01:30,4,78.66,78.66,78.65,78.65,2
20130501|2012-09-04 03:00,4,78.42,78.42,78.36,78.36,3
20130501|2012-09-04 03:30,4,78.17,78.29,78.12,78.29,3
20130501|2012-09-04 04:00,4,78.2,78.29,78.2,78.21,3
20130501|2012-09-04 04:30,4,78.3,78.38,78.3,78.38,3
20130501|2012-09-04 05:00,4,78.38,78.39,78.38,78.39,2
20130501|2012-09-04 09:00,4,78.23,78.28,78.1,78.1,28
20130501|2012-09-04 09:30,4,78.05,78.08,77.75,77.91,22
20130501|2012-09-04 10:00,4,77.8,77.8,77.8,77.8,25
20130501|2012-09-04 10:30,4,77.34,77.34,77.34,77.34,1
20130501|2012-09-04 11:00,4,77.24,77.24,77.24,77.24,1
20130501|2012-09-04 12:00,4,77.54,77.54,77.48,77.48,2
20130501|2012-09-04 13:00,4,77.07,77.75,76.94,77.75,10
20130501|2012-09-04 20:00,5,77.7,77.77,77.7,77.77,3
20130501|2012-09-05 03:00,5,77.5,77.5,77.5,77.5,1
20130501|2012-09-05 03:30,5,77.5,77.5,77.5,77.5,1
20130501|2012-09-05 04:00,5,77.54,77.55,77.54,77.55,2
20130501|2012-09-05 04:30,5,77.38,77.38,77.37,77.37,2
20130501|2012-09-05 06:00,5,77.41,77.41,77.41,77.41,1
20130501|2012-09-05 06:30,5,77.52,77.52,77.52,77.52,1
20130501|2012-09-05 07:30,5,77.55,77.55,77.55,77.55,10
20130501|2012-09-05 08:30,5,77.79,77.79,77.5,77.6,3
20130501|2012-09-05 09:30,5,77.61,77.61,76.76,76.87,20
20130501|2012-09-05 10:00,5,77.1,77.1,76.95,76.95,3
20130501|2012-09-05 10:30,5,77.09,77.14,77.09,77.14,6
20130501|2012-09-05 11:00,5,77.13,77.15,77.04,77.07,16
20130501|2012-09-05 11:30,5,76.99,76.99,76.94,76.99,10
20130501|2012-09-05 12:00,5,76.96,76.96,76.87,76.91,8
20130501|2012-09-05 12:30,5,76.87,76.87,76.87,76.87,5
20130501|2012-09-05 13:00,5,77.36,77.45,77.35,77.35,3
20130501|2012-09-06 06:00,6,77.57,77.57,77.57,77.57,1
20130501|2012-09-06 06:30,6,77.98,77.98,77.98,77.98,1
20130501|2012-09-06 07:00,6,77.89,77.89,77.82,77.82,2
20130501|2012-09-06 08:00,6,77.56,77.56,77.56,77.56,1
20130501|2012-09-06 08:30,6,77.6,77.6,77.13,77.29,7
20130501|2012-09-06 09:00,6,77.12,77.17,77.07,77.17,6
20130501|2012-09-06 09:30,6,77.07,77.07,76.8,76.88,10
20130501|2012-09-06 10:00,6,76.93,76.96,76.8,76.96,16
20130501|2012-09-06 10:30,6,76.96,76.96,76.96,76.96,1
20130501|2012-09-06 11:30,6,77.55,77.55,77.55,77.55,1
20130501|2012-09-06 12:00,6,77.6,77.6,77.6,77.6,4
20130501|2012-09-06 12:30,6,77.62,77.78,77.62,77.78,6
20130501|2012-09-06 13:00,6,77.74,78.13,77.74,78.13,37
20130501|2012-09-07 02:00,7,77.96,77.96,77.96,77.96,1
20130501|2012-09-07 08:00,7,78,78,78,78,1
20130501|2012-09-07 09:30,7,78.23,78.38,78.15,78.15,6
20130501|2012-09-07 10:30,7,78.31,78.31,78.31,78.31,1
20130501|2012-09-07 11:00,7,78.6,78.6,78.6,78.6,1
20130501|2012-09-07 12:00,7,78.59,78.59,78.59,78.59,1
20130501|2012-09-07 12:30,7,78.75,78.89,78.75,78.84,10
20130501|2012-09-07 13:00,7,78.89,78.9,78.19,78.19,12
20130501|2012-09-10 04:30,10,78.17,78.17,78.17,78.17,3
20130501|2012-09-10 07:30,10,78.1,78.1,78.1,78.1,1
20130501|2012-09-10 08:00,10,77.8,77.8,77.8,77.8,6
20130501|2012-09-10 09:00,10,77.73,77.73,77.73,77.73,2
20130501|2012-09-10 09:30,10,77.9,78.07,77.44,77.47,34
20130501|2012-09-10 10:00,10,77.67,77.7,77.67,77.7,2
20130501|2012-09-10 10:30,10,77.84,78.02,77.84,78.02,14
20130501|2012-09-10 11:00,10,78.04,78.19,78.04,78.18,7
20130501|2012-09-10 12:00,10,78.16,78.16,78.06,78.06,3
20130501|2012-09-10 12:30,10,77.9,77.9,77.9,77.9,3
20130501|2012-09-10 13:00,10,77.74,77.76,77.41,77.61,36
20130501|2012-09-10 20:00,11,77.55,77.55,77.55,77.55,1
20130501|2012-09-11 01:30,11,77.5,77.5,77.47,77.48,12
20130501|2012-09-11 02:30,11,77.55,77.58,77.55,77.58,3
20130501|2012-09-11 03:00,11,77.64,77.64,77.64,77.64,2
20130501|2012-09-11 03:30,11,77.65,77.71,77.65,77.71,8
20130501|2012-09-11 04:00,11,77.75,77.77,77.75,77.77,3
20130501|2012-09-11 04:30,11,77.92,77.92,77.92,77.92,1
20130501|2012-09-11 05:00,11,77.91,77.97,77.9,77.97,10
20130501|2012-09-11 05:30,11,77.84,77.84,77.83,77.83,4
20130501|2012-09-11 07:00,11,77.33,77.33,77.33,77.33,1
20130501|2012-09-11 08:00,11,77.47,77.47,77.45,77.45,3
20130501|2012-09-11 08:30,11,77,77,76.99,76.99,7
20130501|2012-09-11 09:30,11,77.06,77.13,77,77.13,10
20130501|2012-09-11 10:00,11,77.47,77.47,77.45,77.45,10
20130501|2012-09-11 11:00,11,77.5,77.5,77.5,77.5,5
20130501|2012-09-11 11:30,11,77.27,77.27,77.27,77.27,1
20130501|2012-09-11 12:00,11,76.92,76.95,76.92,76.95,2
20130501|2012-09-11 13:00,11,76.77,76.78,76.43,76.65,70
20130501|2012-09-12 00:30,12,77.15,77.15,77.15,77.15,1
20130501|2012-09-12 07:00,12,76.77,76.77,76.76,76.76,3
20130501|2012-09-12 08:00,12,76.2,76.28,76.2,76.28,25
20130501|2012-09-12 08:30,12,76.25,76.25,76.25,76.25,1
20130501|2012-09-12 09:00,12,75.58,75.59,75.58,75.59,20
20130501|2012-09-12 09:30,12,75.59,75.59,75.14,75.28,214
20130501|2012-09-12 10:00,12,75.35,75.35,75.23,75.28,18
20130501|2012-09-12 10:30,12,75.3,75.3,74.95,74.95,16
20130501|2012-09-12 11:00,12,74.95,74.95,74.93,74.93,4
20130501|2012-09-12 11:30,12,74.77,74.77,74.75,74.75,2
20130501|2012-09-12 12:30,12,74.79,74.79,74.7,74.7,2
20130501|2012-09-12 13:00,12,74.95,75.28,74.95,75.23,8
20130501|2012-09-12 20:00,13,75.8,75.8,75.8,75.8,1
20130501|2012-09-12 20:30,13,75.34,75.34,75.27,75.27,5
20130501|2012-09-13 00:30,13,75.58,75.62,75.58,75.62,5
20130501|2012-09-13 07:00,13,75.47,75.5,75.47,75.49,3
20130501|2012-09-13 08:30,13,75.41,75.44,75.39,75.39,7
20130501|2012-09-13 09:30,13,74.83,74.93,74.67,74.72,18
20130501|2012-09-13 10:00,13,74.7,74.91,74.7,74.91,52
20130501|2012-09-13 10:30,13,74.7,74.7,74.7,74.7,3
20130501|2012-09-13 11:00,13,74.9,74.9,74.9,74.9,1
20130501|2012-09-13 11:30,13,74.91,75.25,74.89,75.25,3
20130501|2012-09-13 12:00,13,75.32,75.52,75.32,75.52,3
20130501|2012-09-13 12:30,13,75.59,75.59,75.59,75.59,1
20130501|2012-09-13 13:00,13,75.55,75.65,75.43,75.62,33
20130501|2012-09-13 20:30,14,75.74,75.74,75.74,75.74,1
20130501|2012-09-13 21:00,14,75.74,75.8,75.74,75.79,11
20130501|2012-09-13 22:00,14,75.79,75.79,75.79,75.79,2
20130501|2012-09-13 22:30,14,75.79,75.79,75.72,75.72,8
20130501|2012-09-14 04:00,14,76.03,76.03,76.03,76.03,1
20130501|2012-09-14 04:30,14,76.06,76.06,76.06,76.06,2
20130501|2012-09-14 05:00,14,76,76.2,76,76.2,9
20130501|2012-09-14 06:30,14,76.32,76.32,76.29,76.29,6
20130501|2012-09-14 07:00,14,76.37,76.37,76.37,76.37,1
20130501|2012-09-14 08:00,14,76.39,76.39,76.39,76.39,2
20130501|2012-09-14 08:30,14,76.32,76.33,76.32,76.33,3
20130501|2012-09-14 09:00,14,76.39,76.39,76.33,76.37,4
20130501|2012-09-14 09:30,14,76.38,76.38,76.38,76.38,1
20130501|2012-09-14 10:00,14,76.31,76.31,76.29,76.29,3
20130501|2012-09-14 10:30,14,76.62,76.62,76.48,76.48,2
20130501|2012-09-14 11:00,14,76.82,77.28,76.82,77.28,31
20130501|2012-09-14 11:30,14,76.97,76.97,76.97,76.97,1
20130501|2012-09-14 12:00,14,77,77,76.85,76.85,21
20130501|2012-09-14 12:30,14,76.95,77.15,76.95,77.15,16
20130501|2012-09-14 13:00,14,77.17,77.72,77.17,77.41,53
20130501|2012-09-16 20:00,17,77.25,77.25,77.25,77.25,1
20130501|2012-09-17 06:30,17,76.9,76.9,76.9,76.9,1
20130501|2012-09-17 08:00,17,77.26,77.26,77.26,77.26,2
20130501|2012-09-17 08:30,17,76.95,77.01,76.95,77,7
20130501|2012-09-17 09:00,17,77.24,77.34,77.13,77.21,28
20130501|2012-09-17 09:30,17,77.21,77.45,77.21,77.42,17
20130501|2012-09-17 10:00,17,77.77,78.22,77.77,78.18,48
20130501|2012-09-17 10:30,17,78.25,78.25,77.6,77.6,10
20130501|2012-09-17 11:00,17,77.58,77.58,77.48,77.48,10
20130501|2012-09-17 11:30,17,77.34,77.34,77.17,77.22,3
20130501|2012-09-17 12:00,17,77.02,77.02,76.98,76.98,2
20130501|2012-09-17 12:30,17,77.06,77.06,77.06,77.06,1
20130501|2012-09-17 13:00,17,76.95,77.06,76.89,76.89,8
20130501|2012-09-17 20:00,18,77.04,77.04,77.04,77.04,1
20130501|2012-09-17 21:00,18,77.46,77.46,77.46,77.46,3
20130501|2012-09-17 21:30,18,77.6,77.6,77.6,77.6,1
20130501|2012-09-17 22:00,18,77.6,77.6,77.6,77.6,2
20130501|2012-09-18 08:30,18,77.58,77.59,77.51,77.57,6
20130501|2012-09-18 09:30,18,77.51,77.78,77.51,77.78,48
20130501|2012-09-18 10:00,18,77.78,77.98,77.78,77.92,11
20130501|2012-09-18 10:30,18,77.84,77.84,77.83,77.83,6
20130501|2012-09-18 11:00,18,77.53,77.55,77.53,77.55,5
20130501|2012-09-18 11:30,18,77.61,77.62,77.59,77.59,5
20130501|2012-09-18 12:00,18,77.63,77.63,77.63,77.63,2
20130501|2012-09-18 12:30,18,77.69,77.69,77.45,77.45,3
20130501|2012-09-18 13:00,18,77.52,77.76,77.39,77.39,20
20130501|2012-09-18 20:00,19,77.62,77.63,77.62,77.63,2
20130501|2012-09-18 22:30,19,77.64,77.64,77.64,77.64,1
20130501|2012-09-18 23:00,19,77.56,77.56,77.56,77.56,1
20130501|2012-09-19 00:00,19,77.65,77.7,77.65,77.7,3
20130501|2012-09-19 02:00,19,77.34,77.34,77.34,77.34,1
20130501|2012-09-19 03:00,19,77.69,77.71,77.69,77.71,2
20130501|2012-09-19 03:30,19,77.77,77.77,77.77,77.77,6
20130501|2012-09-19 08:00,19,77.88,78.07,77.81,78.07,6
20130501|2012-09-19 08:30,19,78.09,78.09,77.91,77.91,16
20130501|2012-09-19 09:00,19,77.94,78.06,77.92,78.06,35
20130501|2012-09-19 09:30,19,77.96,78.03,77.92,78.02,7
20130501|2012-09-19 10:00,19,78.08,78.24,77.96,78.04,66
20130501|2012-09-19 10:30,19,77.83,77.83,77.72,77.8,18
20130501|2012-09-19 11:00,19,78.02,78.09,78.01,78.01,5
20130501|2012-09-19 12:00,19,77.72,77.72,77.59,77.59,3
20130501|2012-09-19 13:00,19,78.08,78.17,77.94,77.99,16
20130501|2012-09-19 20:00,20,78.02,78.02,77.64,77.64,2
20130501|2012-09-19 20:30,20,77.75,77.75,77.75,77.75,1
20130501|2012-09-19 23:00,20,77.85,77.85,77.85,77.85,1
20130501|2012-09-20 02:30,20,77.65,77.65,77.65,77.65,2
20130501|2012-09-20 04:30,20,77.34,77.5,77.27,77.5,10
20130501|2012-09-20 05:30,20,77.48,77.48,77.48,77.48,5
20130501|2012-09-20 09:30,20,77.47,77.53,77.45,77.53,7
20130501|2012-09-20 10:00,20,77.45,77.45,77.45,77.45,3
20130501|2012-09-20 10:30,20,77.58,77.64,77.5,77.64,6
20130501|2012-09-20 11:00,20,77.64,77.64,77.64,77.64,1
20130501|2012-09-20 11:30,20,77.51,77.51,77.42,77.5,8
20130501|2012-09-20 12:00,20,77.5,77.5,76.89,77,14
20130501|2012-09-20 12:30,20,77.07,77.12,77.07,77.12,5
20130501|2012-09-20 13:00,20,76.93,76.96,76.77,76.77,20
20130501|2012-09-21 04:00,21,77.18,77.18,77.18,77.18,2
20130501|2012-09-21 07:00,21,77.09,77.09,77.09,77.09,2
20130501|2012-09-21 07:30,21,77.1,77.1,77.1,77.1,1
20130501|2012-09-21 09:00,21,76.9,76.9,76.81,76.81,3
20130501|2012-09-21 09:30,21,76.73,76.73,75.62,75.62,32
20130501|2012-09-21 10:00,21,75.8,75.81,75.8,75.81,2
20130501|2012-09-21 10:30,21,75.75,75.88,75.75,75.88,2
20130501|2012-09-21 11:00,21,75.62,75.62,75.14,75.14,26
20130501|2012-09-21 12:00,21,75.29,75.29,75.27,75.27,3
20130501|2012-09-21 12:30,21,75.17,75.17,75.17,75.17,1
20130501|2012-09-21 13:00,21,75.37,75.37,75.21,75.24,15
20130501|2012-09-24 01:00,24,75.06,75.08,75.06,75.08,2
20130501|2012-09-24 05:30,24,74.84,74.84,74.84,74.84,1
20130501|2012-09-24 08:30,24,74.8,74.8,74.8,74.8,1
20130501|2012-09-24 09:30,24,74.87,75.05,74.87,74.98,11
20130501|2012-09-24 10:00,24,74.8,74.8,74.76,74.78,28
20130501|2012-09-24 10:30,24,74.55,74.55,74.55,74.55,2
20130501|2012-09-24 11:30,24,74.61,74.7,74.61,74.7,7
20130501|2012-09-24 13:00,24,74.62,74.88,74.54,74.76,30
20130501|2012-09-25 01:00,25,74.82,74.82,74.82,74.82,1
20130501|2012-09-25 07:30,25,74.57,74.62,74.57,74.59,4
20130501|2012-09-25 08:30,25,75.16,75.16,75.16,75.16,2
20130501|2012-09-25 09:00,25,75.32,75.32,75.24,75.29,3
20130501|2012-09-25 09:30,25,75.39,75.39,74.72,74.84,35
20130501|2012-09-25 10:00,25,74.67,74.8,74.57,74.57,6
20130501|2012-09-25 10:30,25,74.47,74.47,74.47,74.47,1
20130501|2012-09-25 11:00,25,74.3,74.3,74.3,74.3,1
20130501|2012-09-25 11:30,25,74.47,74.47,74.47,74.47,1
20130501|2012-09-25 12:00,25,74.42,74.42,74.4,74.4,2
20130501|2012-09-25 12:30,25,74.32,74.32,74.32,74.32,1
20130501|2012-09-25 13:00,25,74.21,74.21,74.08,74.08,12
20130501|2012-09-26 00:30,26,74.28,74.28,74.28,74.28,1
20130501|2012-09-26 01:00,26,74.24,74.37,74.21,74.37,4
20130501|2012-09-26 07:00,26,73.97,73.97,73.97,73.97,29
20130501|2012-09-26 07:30,26,73.97,73.97,73.94,73.94,21
20130501|2012-09-26 08:00,26,73.85,73.86,73.8,73.82,31
20130501|2012-09-26 09:30,26,73.1,73.24,73.1,73.24,2
20130501|2012-09-26 10:00,26,73.15,73.15,72.99,73,71
20130501|2012-09-26 10:30,26,73.13,73.13,73.13,73.13,1
20130501|2012-09-26 11:00,26,72.95,72.95,72.94,72.94,13
20130501|2012-09-26 11:30,26,72.93,73.13,72.92,73.13,26
20130501|2012-09-26 12:30,26,72.94,72.99,72.92,72.99,13
20130501|2012-09-26 13:00,26,73.04,73.14,72.9,72.98,42
20130501|2012-09-26 20:00,27,73.22,73.22,73.2,73.2,2
20130501|2012-09-26 22:30,27,73.16,73.16,73.16,73.16,1
20130501|2012-09-26 23:00,27,73.14,73.15,73.14,73.15,2
20130501|2012-09-26 23:30,27,73.15,73.15,73.15,73.15,2
20130501|2012-09-27 04:30,27,72.91,72.91,72.91,72.91,2
20130501|2012-09-27 06:00,27,72.84,72.84,72.84,72.84,3
20130501|2012-09-27 07:30,27,73.17,73.17,73.17,73.17,1
20130501|2012-09-27 08:00,27,72.75,72.75,72.67,72.67,4
20130501|2012-09-27 08:30,27,72.72,72.72,72.58,72.58,35
20130501|2012-09-27 09:00,27,72.65,72.65,72.54,72.57,14
20130501|2012-09-27 09:30,27,72.56,72.72,72.56,72.63,10
20130501|2012-09-27 10:00,27,72.58,72.66,72.57,72.57,23
20130501|2012-09-27 10:30,27,72.6,72.64,72.57,72.64,4
20130501|2012-09-27 11:00,27,72.61,72.68,72.6,72.65,10
20130501|2012-09-27 11:30,27,72.79,72.85,72.79,72.85,8
20130501|2012-09-27 12:00,27,72.87,72.87,72.85,72.85,11
20130501|2012-09-27 13:00,27,73.47,73.61,73.45,73.61,21
20130501|2012-09-27 20:00,28,73.53,73.53,73.53,73.53,1
20130501|2012-09-28 06:00,28,73.33,73.33,73.32,73.32,5
20130501|2012-09-28 07:00,28,73.36,73.36,73.32,73.32,2
20130501|2012-09-28 07:30,28,73.78,73.86,73.61,73.86,12
20130501|2012-09-28 08:00,28,73.93,73.93,73.93,73.93,1
20130501|2012-09-28 08:30,28,73.62,73.66,73.62,73.66,2
20130501|2012-09-28 09:00,28,73.25,73.27,73.25,73.27,2
20130501|2012-09-28 09:30,28,73.34,73.39,73.05,73.15,13
20130501|2012-09-28 10:00,28,73.15,73.23,72.78,72.78,32
20130501|2012-09-28 10:30,28,72.74,72.97,72.74,72.97,9
20130501|2012-09-28 11:00,28,72.96,72.98,72.96,72.98,3
20130501|2012-09-28 11:30,28,73.23,73.23,73.19,73.19,2
20130501|2012-09-28 12:00,28,73.29,73.29,73.1,73.1,7
20130501|2012-09-28 12:30,28,73.28,73.32,73.28,73.32,3
20130501|2012-09-28 13:00,28,73.18,73.18,72.7,72.89,69
20130501|2012-10-01 08:00,1,73.39,73.39,73.39,73.39,2
20130501|2012-10-01 09:00,1,73.09,73.09,72.63,72.63,10
20130501|2012-10-01 09:30,1,72.6,72.6,72.42,72.46,30
20130501|2012-10-01 10:00,1,72.4,72.45,72.35,72.39,26
20130501|2012-10-01 10:30,1,72.39,72.44,72.39,72.44,2
20130501|2012-10-01 11:00,1,72.49,72.5,72.49,72.5,3
20130501|2012-10-01 11:30,1,72.56,72.82,72.56,72.82,7
20130501|2012-10-01 12:00,1,72.6,72.6,72.6,72.6,3
20130501|2012-10-01 12:30,1,72.62,72.62,72.62,72.62,2
20130501|2012-10-01 13:00,1,73.11,73.2,73.05,73.1,46
20130501|2012-10-02 01:30,2,72.89,72.89,72.89,72.89,1
20130501|2012-10-02 04:30,2,72.85,72.85,72.85,72.85,1
20130501|2012-10-02 06:30,2,72.81,72.81,72.81,72.81,2
20130501|2012-10-02 08:30,2,72.85,72.85,72.76,72.76,4
20130501|2012-10-02 09:00,2,72.81,72.81,72.81,72.81,1
20130501|2012-10-02 09:30,2,72.77,72.86,72.77,72.86,10
20130501|2012-10-02 10:00,2,72.83,72.83,72.72,72.79,18
20130501|2012-10-02 10:30,2,72.83,72.83,72.79,72.79,2
20130501|2012-10-02 11:00,2,72.94,72.95,72.85,72.85,7
20130501|2012-10-02 11:30,2,72.86,73.03,72.86,73.03,4
20130501|2012-10-02 12:00,2,73.16,73.3,73.16,73.3,13
20130501|2012-10-02 12:30,2,73.36,73.38,73.36,73.38,2
20130501|2012-10-02 13:00,2,73.47,73.48,73.3,73.47,32
20130501|2012-10-03 03:00,3,73.45,73.45,73.45,73.45,1
20130501|2012-10-03 07:00,3,73.09,73.09,73.06,73.06,2
20130501|2012-10-03 07:30,3,73,73,73,73,1
20130501|2012-10-03 08:00,3,73.05,73.13,73.05,73.13,9
20130501|2012-10-03 08:30,3,73.13,73.15,73.01,73.01,23
20130501|2012-10-03 09:30,3,72.81,72.81,72.77,72.77,4
20130501|2012-10-03 10:00,3,72.75,72.75,72.55,72.55,31
20130501|2012-10-03 10:30,3,72.69,72.87,72.65,72.87,27
20130501|2012-10-03 11:00,3,72.96,73.05,72.96,73.05,2
20130501|2012-10-03 11:30,3,73.3,73.3,73.3,73.3,1
20130501|2012-10-03 12:30,3,73,73.46,72.99,73.46,9
20130501|2012-10-03 13:00,3,73.46,73.78,73.35,73.35,86
20130501|2012-10-04 07:30,4,73.61,73.65,73.61,73.65,40
20130501|2012-10-04 08:00,4,73.66,73.85,73.66,73.85,8
20130501|2012-10-04 08:30,4,73.96,74,73.96,74,6
20130501|2012-10-04 09:00,4,74,74.07,74,74.07,3
20130501|2012-10-04 09:30,4,74.16,74.25,73.92,74.11,31
20130501|2012-10-04 10:00,4,74.11,74.22,74.11,74.22,24
20130501|2012-10-04 10:30,4,74.15,74.17,74.11,74.17,6
20130501|2012-10-04 11:00,4,74.19,74.25,74.19,74.25,46
20130501|2012-10-04 12:00,4,74.29,74.45,74.29,74.45,23
20130501|2012-10-04 13:00,4,74.15,74.15,73.81,73.91,61
20130501|2012-10-04 20:00,5,73.69,73.69,73.57,73.57,5
20130501|2012-10-05 04:00,5,73.2,73.2,73.19,73.19,24
20130501|2012-10-05 07:00,5,72.99,72.99,72.99,72.99,1
20130501|2012-10-05 07:30,5,73.14,73.15,73.1,73.11,11
20130501|2012-10-05 08:00,5,73.04,73.04,73.04,73.04,1
20130501|2012-10-05 09:30,5,72.85,72.85,72.77,72.8,12
20130501|2012-10-05 11:00,5,73.18,73.23,73.18,73.23,16
20130501|2012-10-05 11:30,5,73.06,73.06,72.95,72.95,25
20130501|2012-10-05 12:00,5,73.05,73.05,73.05,73.05,1
20130501|2012-10-05 13:00,5,73.3,73.39,73.2,73.24,39
20130501|2012-10-08 01:00,8,73.3,73.3,73.3,73.3,1
20130501|2012-10-08 08:00,8,73.3,73.3,73.3,73.3,1
20130501|2012-10-08 09:30,8,73.09,73.37,73.07,73.37,15
20130501|2012-10-08 10:00,8,73.38,73.38,73.37,73.37,2
20130501|2012-10-08 10:30,8,73.36,73.36,73.36,73.36,1
20130501|2012-10-08 11:00,8,73.25,73.25,73.25,73.25,1
20130501|2012-10-08 12:30,8,73.37,73.39,73.37,73.39,3
20130501|2012-10-08 13:00,8,73.43,73.64,73.2,73.2,57
20130501|2012-10-09 03:00,9,73.77,73.77,73.77,73.77,1
20130501|2012-10-09 03:30,9,73.77,73.79,73.77,73.79,2
20130501|2012-10-09 04:30,9,73.94,73.94,73.94,73.94,1
20130501|2012-10-09 06:00,9,74.14,74.14,74.14,74.14,1
20130501|2012-10-09 06:30,9,74.18,74.18,74.13,74.13,12
20130501|2012-10-09 07:00,9,74.13,74.13,74.06,74.06,7
20130501|2012-10-09 07:30,9,74.05,74.13,74.05,74.13,6
20130501|2012-10-09 08:00,9,73.94,73.94,73.94,73.94,1
20130501|2012-10-09 08:30,9,73.95,74.03,73.95,74.03,17
20130501|2012-10-09 09:00,9,74.06,74.14,74.05,74.14,19
20130501|2012-10-09 09:30,9,73.93,74.02,73.93,74.02,7
20130501|2012-10-09 10:00,9,73.71,73.71,73.14,73.14,2
20130501|2012-10-09 10:30,9,73.17,73.47,73.17,73.4,11
20130501|2012-10-09 11:00,9,73.42,73.6,73.42,73.6,2
20130501|2012-10-09 11:30,9,73.61,73.61,73.58,73.58,4
20130501|2012-10-09 12:00,9,73.73,73.73,73.73,73.73,10
20130501|2012-10-09 13:00,9,73.69,73.74,73.64,73.69,20
20130501|2012-10-09 20:00,10,73.76,73.76,73.76,73.76,1
20130501|2012-10-10 03:30,10,73.65,73.65,73.65,73.65,2
20130501|2012-10-10 04:30,10,73.65,73.66,73.65,73.66,3
20130501|2012-10-10 05:00,10,73.65,73.67,73.65,73.67,3
20130501|2012-10-10 08:30,10,73.66,73.71,73.55,73.71,7
20130501|2012-10-10 09:00,10,73.72,73.89,73.72,73.89,3
20130501|2012-10-10 09:30,10,74,74.16,73.83,74.16,33
20130501|2012-10-10 10:00,10,74.09,74.09,73.98,74,28
20130501|2012-10-10 10:30,10,73.89,73.89,73.8,73.87,5
20130501|2012-10-10 11:00,10,73.87,73.87,73.67,73.67,34
20130501|2012-10-10 11:30,10,73.65,73.81,73.62,73.7,27
20130501|2012-10-10 12:00,10,73.74,73.79,73.74,73.79,6
20130501|2012-10-10 12:30,10,73.89,73.97,73.89,73.89,8
20130501|2012-10-10 13:00,10,73.94,74.1,73.89,73.91,56
20130501|2012-10-11 04:00,11,73.24,73.25,73.24,73.25,4
20130501|2012-10-11 06:00,11,73.37,73.37,73.37,73.37,1
20130501|2012-10-11 06:30,11,73.4,73.4,73.4,73.4,1
20130501|2012-10-11 07:30,11,72.82,72.82,72.34,72.34,104
20130501|2012-10-11 08:30,11,72.75,72.75,72.75,72.75,1
20130501|2012-10-11 09:30,11,72.61,72.95,72.51,72.93,37
20130501|2012-10-11 10:00,11,72.77,72.83,72.77,72.83,10
20130501|2012-10-11 10:30,11,72.74,72.74,72.63,72.67,28
20130501|2012-10-11 11:30,11,72.74,72.74,72.74,72.74,1
20130501|2012-10-11 12:00,11,72.63,72.7,72.61,72.7,11
20130501|2012-10-11 12:30,11,72.64,72.64,72.5,72.5,4
20130501|2012-10-11 13:00,11,72.5,72.6,72.33,72.6,53
20130501|2012-10-12 02:00,12,72.85,72.85,72.84,72.84,18
20130501|2012-10-12 02:30,12,72.8,72.8,72.8,72.8,12
20130501|2012-10-12 03:30,12,72.8,72.8,72.8,72.8,1
20130501|2012-10-12 07:30,12,72.52,72.52,72.52,72.52,2
20130501|2012-10-12 08:00,12,72.52,72.52,72.52,72.52,2
20130501|2012-10-12 09:30,12,72.6,72.71,72.4,72.71,21
20130501|2012-10-12 10:30,12,72.56,72.56,72.56,72.56,2
20130501|2012-10-12 11:00,12,72.4,72.41,72.3,72.39,11
20130501|2012-10-12 12:00,12,72.29,72.29,72.29,72.29,1
20130501|2012-10-12 12:30,12,72.51,72.52,72.51,72.52,2
20130501|2012-10-12 13:00,12,72.74,72.91,72.7,72.88,65
20130501|2012-10-15 04:30,15,72.94,72.94,72.94,72.94,1
20130501|2012-10-15 07:30,15,72.96,72.96,72.96,72.96,1
20130501|2012-10-15 08:00,15,73.04,73.22,73.04,73.22,5
20130501|2012-10-15 08:30,15,73,73,73,73,1
20130501|2012-10-15 09:00,15,73.18,73.18,72.78,72.78,5
20130501|2012-10-15 09:30,15,72.94,73.05,72.73,72.89,42
20130501|2012-10-15 10:00,15,72.9,72.92,72.84,72.85,4
20130501|2012-10-15 10:30,15,72.81,72.86,72.81,72.86,3
20130501|2012-10-15 11:00,15,72.76,72.76,72.76,72.76,1
20130501|2012-10-15 12:00,15,72.93,72.96,72.93,72.96,12
20130501|2012-10-15 13:00,15,73.45,73.87,73.45,73.84,86
20130501|2012-10-16 01:00,16,73.78,73.78,73.78,73.78,1
20130501|2012-10-16 01:30,16,73.95,74.42,73.95,74.42,29
20130501|2012-10-16 02:00,16,74.5,74.52,74.42,74.52,8
20130501|2012-10-16 02:30,16,74.43,74.43,74.43,74.43,3
20130501|2012-10-16 03:00,16,74.45,74.45,74.45,74.45,20
20130501|2012-10-16 03:30,16,74.45,74.55,74.43,74.55,6
20130501|2012-10-16 04:00,16,74.43,74.43,74.43,74.43,5
20130501|2012-10-16 04:30,16,74.4,74.4,74.32,74.32,2
20130501|2012-10-16 06:30,16,74.55,74.55,74.55,74.55,10
20130501|2012-10-16 07:00,16,74.85,75.2,74.85,75.2,93
20130501|2012-10-16 07:30,16,75.45,75.45,74.85,74.85,26
20130501|2012-10-16 08:00,16,75.33,75.38,75.13,75.13,7
20130501|2012-10-16 08:30,16,74.98,74.98,74.55,74.76,6
20130501|2012-10-16 09:00,16,74.77,74.77,74.77,74.77,1
20130501|2012-10-16 09:30,16,74.98,75.32,74.96,75.25,36
20130501|2012-10-16 10:00,16,75.32,75.45,75.32,75.45,78
20130501|2012-10-16 10:30,16,75.46,75.46,75.46,75.46,1
20130501|2012-10-16 12:30,16,75.54,75.54,75.54,75.54,1
20130501|2012-10-16 13:00,16,75.49,75.57,75.4,75.57,24
20130501|2012-10-16 20:30,17,75.2,75.5,75.2,75.47,50
20130501|2012-10-17 01:00,17,75.51,75.51,75.51,75.51,1
20130501|2012-10-17 03:00,17,75.61,75.61,75.61,75.61,1
20130501|2012-10-17 04:00,17,75.46,75.48,75.46,75.48,4
20130501|2012-10-17 04:30,17,75.35,75.4,75.35,75.4,10
20130501|2012-10-17 06:00,17,75.49,75.49,75.14,75.14,12
20130501|2012-10-17 06:30,17,75.11,75.11,75.11,75.11,1
20130501|2012-10-17 07:00,17,75.11,75.43,75.11,75.43,6
20130501|2012-10-17 07:30,17,75.51,75.55,75.51,75.55,4
20130501|2012-10-17 08:00,17,75.46,75.46,75.38,75.38,3
20130501|2012-10-17 08:30,17,75.25,75.25,75.25,75.25,2
20130501|2012-10-17 09:00,17,75.26,75.38,75.22,75.38,8
20130501|2012-10-17 09:30,17,75.39,76.05,75.39,75.91,103
20130501|2012-10-17 10:00,17,76,76.7,75.71,76.63,73
20130501|2012-10-17 10:30,17,76.7,76.7,76.5,76.58,17
20130501|2012-10-17 11:00,17,76.57,76.57,76.43,76.5,15
20130501|2012-10-17 12:00,17,76.45,76.45,76.45,76.45,4
20130501|2012-10-17 12:30,17,76.66,76.69,76.6,76.6,10
20130501|2012-10-17 13:00,17,76.6,76.79,76.5,76.5,93
20130501|2012-10-17 20:00,18,76.5,76.54,76.24,76.54,23
20130501|2012-10-17 20:30,18,76.6,76.6,76.6,76.6,1
20130501|2012-10-17 21:00,18,76.52,76.52,76.48,76.48,10
20130501|2012-10-17 22:30,18,76.7,76.73,76.7,76.73,14
20130501|2012-10-18 00:00,18,76.71,76.71,76.71,76.71,1
20130501|2012-10-18 01:00,18,76.74,76.76,76.74,76.76,6
20130501|2012-10-18 01:30,18,76.79,76.82,76.79,76.82,24
20130501|2012-10-18 02:00,18,76.85,76.85,76.85,76.85,1
20130501|2012-10-18 04:30,18,76.65,76.65,76.61,76.61,2
20130501|2012-10-18 05:00,18,76.5,76.5,76.49,76.49,2
20130501|2012-10-18 05:30,18,76.49,76.49,76.37,76.37,100
20130501|2012-10-18 06:00,18,76.41,76.42,76.41,76.42,5
20130501|2012-10-18 06:30,18,76.48,76.5,76.48,76.5,6
20130501|2012-10-18 07:00,18,76.66,76.73,76.64,76.72,59
20130501|2012-10-18 07:30,18,76.54,76.6,76.26,76.26,64
20130501|2012-10-18 08:00,18,76.23,76.23,75.78,75.86,8
20130501|2012-10-18 08:30,18,75.82,75.82,74.79,74.79,7
20130501|2012-10-18 09:00,18,74.97,74.97,74.96,74.96,109
20130501|2012-10-18 09:30,18,75.7,76.08,75.42,75.61,48
20130501|2012-10-18 10:00,18,75.8,75.86,75.8,75.85,11
20130501|2012-10-18 10:30,18,75.91,76.15,75.91,76.15,31
20130501|2012-10-18 11:00,18,76,76,75.7,75.7,5
20130501|2012-10-18 11:30,18,75.8,75.8,75.41,75.41,39
20130501|2012-10-18 12:00,18,75.65,75.77,75.61,75.61,4
20130501|2012-10-18 12:30,18,75.64,75.64,75.41,75.54,6
20130501|2012-10-18 13:00,18,75.8,76.2,75.8,76.01,30
20130501|2012-10-18 20:30,19,75.54,75.54,75.5,75.5,3
20130501|2012-10-18 23:30,19,75.11,75.11,75.1,75.1,4
20130501|2012-10-19 01:30,19,75.2,75.2,75.2,75.2,1
20130501|2012-10-19 03:00,19,75.2,75.2,75.2,75.2,1
20130501|2012-10-19 03:30,19,75.6,75.6,75.6,75.6,2
20130501|2012-10-19 05:30,19,75.29,75.29,75.29,75.29,1
20130501|2012-10-19 06:30,19,75.37,75.44,75.35,75.44,12
20130501|2012-10-19 07:30,19,75.74,75.74,75.74,75.74,1
20130501|2012-10-19 08:00,19,75.9,75.95,75.9,75.95,29
20130501|2012-10-19 08:30,19,75.95,75.95,75.95,75.95,11
20130501|2012-10-19 09:00,19,75.95,76.03,75.95,76.02,59
20130501|2012-10-19 09:30,19,76.12,76.37,76.09,76.09,32
20130501|2012-10-19 10:00,19,76.15,76.2,76.1,76.1,7
20130501|2012-10-19 10:30,19,76.15,76.15,75.87,75.98,8
20130501|2012-10-19 11:00,19,76.04,76.05,75.5,75.53,26
20130501|2012-10-19 11:30,19,75.53,75.82,75.53,75.82,7
20130501|2012-10-19 12:00,19,75.82,75.82,75.82,75.82,1
20130501|2012-10-19 12:30,19,75.98,76,75.78,76,29
20130501|2012-10-19 13:00,19,76,76.5,75.79,75.79,165
20130501|2012-10-22 04:00,22,76.24,76.24,76.23,76.23,2
20130501|2012-10-22 04:30,22,76.25,76.25,76.25,76.25,1
20130501|2012-10-22 05:00,22,76.23,76.23,76.23,76.23,1
20130501|2012-10-22 05:30,22,76.06,76.06,75.99,76.06,19
20130501|2012-10-22 06:00,22,76.06,76.06,76.06,76.06,9
20130501|2012-10-22 06:30,22,75.97,76.06,75.97,76.06,11
20130501|2012-10-22 07:30,22,76.29,76.29,76.29,76.29,1
20130501|2012-10-22 08:30,22,76.2,76.2,76.1,76.14,9
20130501|2012-10-22 09:00,22,76.24,76.25,76.21,76.21,23
20130501|2012-10-22 09:30,22,76.25,76.49,76.25,76.48,96
20130501|2012-10-22 10:00,22,76.53,76.66,76.27,76.27,153
20130501|2012-10-22 10:30,22,76.46,76.52,76.46,76.47,16
20130501|2012-10-22 11:00,22,76.55,76.56,76.51,76.56,4
20130501|2012-10-22 11:30,22,76.49,76.53,76.33,76.33,5
20130501|2012-10-22 12:00,22,76.43,76.49,76.2,76.25,23
20130501|2012-10-22 12:30,22,76.24,76.46,76.2,76.46,13
20130501|2012-10-22 13:00,22,76.44,76.5,76.3,76.37,30
20130501|2012-10-22 20:00,23,76.08,76.08,76.07,76.07,2
20130501|2012-10-22 20:30,23,76.26,76.26,76.26,76.26,1
20130501|2012-10-22 21:00,23,76.15,76.15,76.15,76.15,2
20130501|2012-10-22 23:00,23,76.17,76.27,76.17,76.27,4
20130501|2012-10-22 23:30,23,76.18,76.18,76.18,76.18,3
20130501|2012-10-23 01:30,23,76.19,76.21,76.19,76.21,4
20130501|2012-10-23 02:00,23,75.92,75.92,75.92,75.92,2
20130501|2012-10-23 02:30,23,76.03,76.04,76.03,76.04,3
20130501|2012-10-23 03:30,23,76.04,76.04,76.04,76.04,1
20130501|2012-10-23 06:30,23,75.98,76.04,75.98,76.04,4
20130501|2012-10-23 07:00,23,75.88,75.92,75.82,75.82,14
20130501|2012-10-23 07:30,23,75.85,75.93,75.77,75.77,37
20130501|2012-10-23 08:00,23,75.64,75.64,75.58,75.61,9
20130501|2012-10-23 08:30,23,75.3,75.3,74.86,74.86,23
20130501|2012-10-23 09:00,23,74.85,74.85,74.85,74.85,12
20130501|2012-10-23 09:30,23,74.85,74.85,74.22,74.68,22
20130501|2012-10-23 10:00,23,74.82,75.09,74.62,74.63,38
20130501|2012-10-23 10:30,23,74.74,75.09,74.74,75.08,5
20130501|2012-10-23 11:00,23,74.99,74.99,74.98,74.98,2
20130501|2012-10-23 11:30,23,75.04,75.04,75.03,75.03,2
20130501|2012-10-23 12:00,23,75.06,75.06,75.01,75.03,8
20130501|2012-10-23 12:30,23,75,75,74.82,74.82,10
20130501|2012-10-23 13:00,23,74.78,75.03,74.78,74.93,20
20130501|2012-10-23 21:00,24,74.89,74.89,74.89,74.89,1
20130501|2012-10-23 23:00,24,74.84,74.88,74.84,74.88,5
20130501|2012-10-24 00:30,24,73.97,73.97,73.97,73.97,1
20130501|2012-10-24 03:30,24,74.21,74.21,73.97,73.97,5
20130501|2012-10-24 04:00,24,74.09,74.09,74.09,74.09,1
20130501|2012-10-24 05:00,24,74.13,74.13,74.01,74.01,4
20130501|2012-10-24 06:00,24,73.97,73.97,73.95,73.95,2
20130501|2012-10-24 06:30,24,73.91,73.91,73.91,73.91,1
20130501|2012-10-24 07:00,24,73.9,73.9,73.74,73.74,6
20130501|2012-10-24 07:30,24,73.67,73.84,73.67,73.84,2
20130501|2012-10-24 08:00,24,74.18,74.25,74.18,74.25,24
20130501|2012-10-24 08:30,24,74.25,74.25,74.16,74.18,33
20130501|2012-10-24 09:00,24,74.16,74.16,73.87,73.87,10
20130501|2012-10-24 09:30,24,73.77,73.77,73.48,73.63,75
20130501|2012-10-24 10:00,24,73.66,74.04,73.66,73.97,41
20130501|2012-10-24 10:30,24,74.08,74.1,73.73,73.76,25
20130501|2012-10-24 11:00,24,73.83,73.83,73.83,73.83,2
20130501|2012-10-24 12:00,24,73.95,74,73.95,74,3
20130501|2012-10-24 12:30,24,74.05,74.05,73.91,73.95,6
20130501|2012-10-24 13:00,24,73.95,73.95,73.56,73.72,57
20130501|2012-10-24 21:00,25,74.04,74.04,74.04,74.04,1
20130501|2012-10-24 21:30,25,74.4,74.4,74.4,74.4,2
20130501|2012-10-24 22:00,25,74.32,74.32,74.32,74.32,2
20130501|2012-10-25 00:00,25,74.15,74.15,74.03,74.03,8
20130501|2012-10-25 01:00,25,74.26,74.26,74.26,74.26,1
20130501|2012-10-25 03:00,25,73.88,73.96,73.88,73.93,10
20130501|2012-10-25 03:30,25,73.93,73.93,73.93,73.93,3
20130501|2012-10-25 06:00,25,74.05,74.05,74.05,74.05,1
20130501|2012-10-25 07:00,25,74.43,74.43,74.43,74.43,2
20130501|2012-10-25 08:00,25,73.98,74.15,73.86,73.86,3
20130501|2012-10-25 09:00,25,73.58,73.62,73.55,73.55,7
20130501|2012-10-25 09:30,25,73.62,73.96,73.62,73.9,20
20130501|2012-10-25 10:00,25,73.83,73.83,73.78,73.78,4
20130501|2012-10-25 10:30,25,73.69,73.69,73.69,73.69,4
20130501|2012-10-25 11:00,25,73.71,73.71,73.69,73.69,2
20130501|2012-10-25 11:30,25,73.72,73.72,73.72,73.72,1
20130501|2012-10-25 12:00,25,73.77,73.91,73.77,73.84,5
20130501|2012-10-25 12:30,25,73.91,73.91,73.83,73.83,5
20130501|2012-10-25 13:00,25,73.89,74.31,73.83,74.18,45
20130501|2012-10-25 23:30,26,74.11,74.11,74.11,74.11,1
20130501|2012-10-26 03:30,26,73.67,73.67,73.63,73.63,15
20130501|2012-10-26 05:00,26,73.63,73.63,73.63,73.63,1
20130501|2012-10-26 06:30,26,73.7,73.7,73.7,73.7,1
20130501|2012-10-26 07:00,26,73.7,73.7,73.7,73.7,21
20130501|2012-10-26 07:30,26,73.97,74.21,73.88,74.21,19
20130501|2012-10-26 08:00,26,74.16,74.18,74.07,74.18,6
20130501|2012-10-26 08:30,26,74.19,74.19,74.09,74.17,6
20130501|2012-10-26 09:00,26,74.18,74.18,74.08,74.18,47
20130501|2012-10-26 09:30,26,74.18,74.33,73.83,73.85,28
20130501|2012-10-26 10:00,26,73.84,73.84,73.68,73.68,9
20130501|2012-10-26 10:30,26,73.77,73.79,73.77,73.78,6
20130501|2012-10-26 11:00,26,73.76,73.78,73.76,73.78,5
20130501|2012-10-26 12:00,26,73.78,73.78,73.78,73.78,2
20130501|2012-10-26 12:30,26,73.94,73.97,73.77,73.8,5
20130501|2012-10-26 13:00,26,73.91,74.08,73.91,74.04,27
20130501|2012-10-29 05:00,29,74.13,74.13,74.05,74.05,21
20130501|2012-10-29 05:30,29,74.15,74.15,74.14,74.14,7
20130501|2012-10-29 07:30,29,74.26,74.26,74.23,74.23,2
20130501|2012-10-29 08:00,29,74.32,74.44,74.32,74.44,5
20130501|2012-10-29 08:30,29,74.25,74.25,74.15,74.15,2
20130501|2012-10-29 09:00,29,74.17,74.17,74.17,74.17,4
20130501|2012-10-29 09:30,29,74.11,74.25,74.11,74.25,5
20130501|2012-10-29 10:30,29,74.04,74.04,73.91,73.91,2
20130501|2012-10-29 11:00,29,73.88,73.88,73.84,73.88,7
20130501|2012-10-29 11:30,29,74.3,74.39,74.23,74.23,10
20130501|2012-10-29 12:00,29,74.34,74.4,74.34,74.37,10
20130501|2012-10-29 12:30,29,74.32,74.32,74.31,74.31,2
20130501|2012-10-29 13:00,29,74.24,74.45,74.12,74.45,68
20130501|2012-10-29 20:00,30,74.38,74.38,74.38,74.38,1
20130501|2012-10-30 04:30,30,74.77,74.77,74.77,74.77,1
20130501|2012-10-30 07:00,30,74.66,74.66,74.66,74.66,2
20130501|2012-10-30 07:30,30,74.66,74.66,74.59,74.59,2
20130501|2012-10-30 08:00,30,74.73,74.73,74.68,74.68,2
20130501|2012-10-30 09:00,30,74.76,74.81,74.76,74.81,3
20130501|2012-10-30 09:30,30,74.49,74.5,74.35,74.35,3
20130501|2012-10-30 10:00,30,74.2,74.2,74.11,74.17,7
20130501|2012-10-30 10:30,30,74.2,74.34,74.2,74.21,4
20130501|2012-10-30 11:00,30,74.26,74.31,74.1,74.11,10
20130501|2012-10-30 11:30,30,73.9,73.9,73.7,73.7,8
20130501|2012-10-30 12:00,30,73.7,73.76,73.7,73.76,3
20130501|2012-10-30 12:30,30,73.54,73.54,73.31,73.39,41
20130501|2012-10-30 13:00,30,73.3,73.3,73,73.03,69
20130501|2012-10-30 20:00,31,73.61,73.61,73.61,73.61,2
20130501|2012-10-30 21:30,31,73.61,73.61,73.61,73.61,1
20130501|2012-10-30 23:30,31,73.56,73.56,73.56,73.56,1
20130501|2012-10-31 03:30,31,73.67,73.8,73.67,73.8,3
20130501|2012-10-31 04:00,31,73.85,73.85,73.85,73.85,1
20130501|2012-10-31 05:00,31,73.87,73.87,73.83,73.84,10
20130501|2012-10-31 06:00,31,73.91,73.91,73.91,73.91,2
20130501|2012-10-31 06:30,31,73.89,73.89,73.89,73.89,1
20130501|2012-10-31 07:00,31,73.39,73.58,73.39,73.58,6
20130501|2012-10-31 07:30,31,73.59,73.59,73.48,73.48,5
20130501|2012-10-31 08:30,31,73.4,73.48,73.4,73.48,3
20130501|2012-10-31 09:00,31,73.51,73.51,73.1,73.1,8
20130501|2012-10-31 09:30,31,72.99,72.99,72.78,72.8,33
20130501|2012-10-31 10:00,31,72.8,72.87,72.59,72.6,34
20130501|2012-10-31 10:30,31,72.6,72.6,72.3,72.36,158
20130501|2012-10-31 11:30,31,72.45,72.45,72.45,72.45,4
20130501|2012-10-31 12:30,31,72.32,72.32,72.32,72.32,4
20130501|2012-10-31 13:00,31,72.3,72.75,72.3,72.67,63
20130501|2012-10-31 20:00,1,72.97,72.97,72.83,72.83,17
20130501|2012-10-31 20:30,1,72.82,72.82,72.82,72.82,4
20130501|2012-11-01 01:00,1,72.78,72.8,72.78,72.8,5
20130501|2012-11-01 02:00,1,72.81,72.9,72.81,72.9,50
20130501|2012-11-01 03:00,1,72.9,72.9,72.9,72.9,1
20130501|2012-11-01 07:30,1,72.95,72.95,72.95,72.95,1
20130501|2012-11-01 08:00,1,72.61,72.61,72.61,72.61,2
20130501|2012-11-01 08:30,1,72.61,72.69,72.59,72.59,7
20130501|2012-11-01 09:00,1,72.6,72.6,72.6,72.6,3
20130501|2012-11-01 09:30,1,72.58,72.58,72.35,72.41,33
20130501|2012-11-01 10:00,1,72.32,72.32,72.2,72.26,56
20130501|2012-11-01 10:30,1,72.22,72.27,72.2,72.26,32
20130501|2012-11-01 11:00,1,72.35,72.61,72.35,72.55,3
20130501|2012-11-01 11:30,1,72.39,72.48,72.39,72.4,3
20130501|2012-11-01 12:00,1,72.43,72.44,72.43,72.44,3
20130501|2012-11-01 12:30,1,72.48,72.48,72.27,72.28,8
20130501|2012-11-01 13:00,1,72.7,72.82,72.66,72.76,68
20130501|2012-11-01 20:00,2,72.92,72.92,72.92,72.92,1
20130501|2012-11-01 23:30,2,72.91,72.91,72.91,72.91,3
20130501|2012-11-02 00:00,2,72.91,72.91,72.91,72.91,1
20130501|2012-11-02 00:30,2,72.91,72.91,72.91,72.91,1
20130501|2012-11-02 04:00,2,72.83,72.83,72.83,72.83,1
20130501|2012-11-02 06:30,2,72.91,72.91,72.9,72.9,4
20130501|2012-11-02 07:00,2,72.68,72.68,72.61,72.63,7
20130501|2012-11-02 07:30,2,72.6,72.6,72.55,72.6,20
20130501|2012-11-02 08:00,2,72.51,72.51,72.5,72.5,11
20130501|2012-11-02 08:30,2,72.45,72.45,72.4,72.4,11
20130501|2012-11-02 09:00,2,72.3,72.3,72.2,72.2,59
20130501|2012-11-02 09:30,2,72.15,72.19,72.05,72.06,91
20130501|2012-11-02 10:00,2,72.1,72.29,72.1,72.29,11
20130501|2012-11-02 10:30,2,72.27,72.52,72.27,72.38,16
20130501|2012-11-02 11:00,2,72.38,72.44,72.38,72.44,3
20130501|2012-11-02 11:30,2,72.45,72.67,72.45,72.49,18
20130501|2012-11-02 12:00,2,72.66,72.72,72.66,72.72,7
20130501|2012-11-02 12:30,2,72.67,72.67,72.67,72.67,1
20130501|2012-11-02 13:00,2,72.64,72.78,72.48,72.48,50
20130501|2012-11-04 20:00,5,72.55,72.55,72.55,72.55,1
20130501|2012-11-05 03:30,5,72.65,72.65,72.65,72.65,1
20130501|2012-11-05 06:00,5,72.6,72.6,72.6,72.6,1
20130501|2012-11-05 07:00,5,72.75,72.75,72.75,72.75,1
20130501|2012-11-05 08:00,5,72.56,72.56,72.53,72.53,2
20130501|2012-11-05 08:30,5,72.48,72.5,72.48,72.5,24
20130501|2012-11-05 09:00,5,72.57,72.59,72.5,72.58,7
20130501|2012-11-05 09:30,5,72.55,72.65,72.27,72.44,104
20130501|2012-11-05 10:00,5,72.4,72.4,72.2,72.35,20
20130501|2012-11-05 10:30,5,72.61,72.61,72.32,72.41,8
20130501|2012-11-05 11:00,5,72.47,72.48,72.29,72.29,22
20130501|2012-11-05 11:30,5,72.29,72.35,72.24,72.26,5
20130501|2012-11-05 12:00,5,72.28,72.48,72.26,72.48,16
20130501|2012-11-05 12:30,5,72.42,72.52,72.37,72.52,11
20130501|2012-11-05 13:00,5,72.51,72.8,72.5,72.8,60
20130501|2012-11-05 20:00,6,72.75,72.8,72.73,72.8,4
20130501|2012-11-05 21:30,6,72.91,72.91,72.91,72.91,1
20130501|2012-11-06 05:30,6,73.25,73.25,73.25,73.25,3
20130501|2012-11-06 06:00,6,73.35,73.35,73.35,73.35,3
20130501|2012-11-06 07:00,6,73.05,73.05,73.03,73.03,2
20130501|2012-11-06 07:30,6,72.96,72.96,72.94,72.94,2
20130501|2012-11-06 08:00,6,72.96,72.96,72.95,72.95,2
20130501|2012-11-06 08:30,6,72.94,72.95,72.94,72.95,2
20130501|2012-11-06 09:00,6,72.77,72.81,72.77,72.81,6
20130501|2012-11-06 09:30,6,72.7,72.7,72.45,72.52,59
20130501|2012-11-06 10:00,6,72.52,72.54,72.44,72.45,14
20130501|2012-11-06 10:30,6,72.48,72.52,72.47,72.52,7
20130501|2012-11-06 11:00,6,72.58,72.58,72.4,72.43,12
20130501|2012-11-06 11:30,6,72.42,72.52,72.39,72.52,9
20130501|2012-11-06 12:00,6,72.53,72.53,72.42,72.51,8
20130501|2012-11-06 12:30,6,72.42,72.49,72.4,72.48,17
20130501|2012-11-06 13:00,6,72.47,72.55,72.3,72.36,87
20130501|2012-11-06 20:30,7,72.59,72.59,72.59,72.59,1
20130501|2012-11-06 21:30,7,72.81,72.81,72.81,72.81,4
20130501|2012-11-06 22:00,7,72.77,72.77,72.77,72.77,1
20130501|2012-11-07 01:00,7,72.53,72.53,72.53,72.53,2
20130501|2012-11-07 03:00,7,72.67,72.69,72.67,72.69,7
20130501|2012-11-07 03:30,7,72.69,72.7,72.69,72.7,3
20130501|2012-11-07 04:00,7,72.69,72.7,72.69,72.7,6
20130501|2012-11-07 05:00,7,72.79,72.79,72.79,72.79,1
20130501|2012-11-07 05:30,7,72.82,72.83,72.82,72.83,18
20130501|2012-11-07 06:00,7,72.6,72.64,72.6,72.64,4
20130501|2012-11-07 06:30,7,72.66,72.7,72.65,72.65,12
20130501|2012-11-07 07:00,7,72.61,72.61,72.41,72.41,13
20130501|2012-11-07 08:00,7,72.3,72.3,72.3,72.3,12
20130501|2012-11-07 09:00,7,72.35,72.35,72.27,72.27,6
20130501|2012-11-07 09:30,7,72.19,72.35,72.17,72.35,43
20130501|2012-11-07 10:00,7,72.34,72.41,72.34,72.36,17
20130501|2012-11-07 10:30,7,72.4,72.49,72.36,72.41,17
20130501|2012-11-07 11:00,7,72.42,72.42,72.31,72.31,31
20130501|2012-11-07 11:30,7,72.32,72.48,72.32,72.43,52
20130501|2012-11-07 12:00,7,72.43,72.45,72.35,72.45,31
20130501|2012-11-07 12:30,7,72.44,72.44,72.36,72.37,61
20130501|2012-11-07 13:00,7,72.28,72.41,72.04,72.31,310
20130501|2012-11-08 02:00,8,72.29,72.29,72.29,72.29,1
20130501|2012-11-08 04:00,8,72.43,72.43,72.43,72.43,1
20130501|2012-11-08 05:30,8,72.51,72.51,72.51,72.51,1
20130501|2012-11-08 06:00,8,72.61,72.61,72.61,72.61,1
20130501|2012-11-08 07:30,8,72.45,72.62,72.45,72.62,7
20130501|2012-11-08 08:00,8,72.54,72.56,72.54,72.56,3
20130501|2012-11-08 09:00,8,72.25,72.25,72.25,72.25,1
20130501|2012-11-08 09:30,8,72.21,72.21,71.66,71.74,210
20130501|2012-11-08 10:00,8,71.71,71.71,71.42,71.42,147
20130501|2012-11-08 10:30,8,71.42,71.67,71.32,71.65,49
20130501|2012-11-08 11:00,8,71.57,71.57,71.35,71.35,26
20130501|2012-11-08 11:30,8,71.37,71.42,71.33,71.41,9
20130501|2012-11-08 12:00,8,71.39,71.39,71.25,71.25,11
20130501|2012-11-08 12:30,8,71.28,71.37,71.22,71.34,17
20130501|2012-11-08 13:00,8,71.32,71.62,71.23,71.62,59
20130501|2012-11-08 20:00,9,71.59,71.59,71.55,71.55,3
20130501|2012-11-08 20:30,9,71.76,71.76,71.7,71.7,4
20130501|2012-11-09 02:00,9,71.38,71.38,71.37,71.37,3
20130501|2012-11-09 03:30,9,71.43,71.43,71.43,71.43,1
20130501|2012-11-09 05:00,9,71.52,71.53,71.52,71.53,4
20130501|2012-11-09 07:00,9,71.57,71.57,71.57,71.57,1
20130501|2012-11-09 07:30,9,71.29,71.34,71.26,71.34,7
20130501|2012-11-09 08:00,9,71.7,71.82,71.7,71.82,2
20130501|2012-11-09 08:30,9,71.76,71.76,71.76,71.76,3
20130501|2012-11-09 09:00,9,71.81,71.9,71.78,71.78,24
20130501|2012-11-09 09:30,9,71.63,71.63,71.39,71.46,42
20130501|2012-11-09 10:00,9,71.35,71.36,71.33,71.34,12
20130501|2012-11-09 10:30,9,71.21,71.3,71.21,71.28,16
20130501|2012-11-09 11:00,9,71.16,71.25,71.09,71.24,41
20130501|2012-11-09 11:30,9,71.19,71.27,71.19,71.22,17
20130501|2012-11-09 12:00,9,71.27,71.38,71.27,71.37,28
20130501|2012-11-09 12:30,9,71.44,71.57,71.44,71.5,8
20130501|2012-11-09 13:00,9,71.4,71.99,71.29,71.86,108
20130501|2012-11-11 20:00,12,71.72,71.78,71.69,71.78,4
20130501|2012-11-11 21:30,12,71.93,71.95,71.93,71.95,5
20130501|2012-11-11 23:00,12,71.9,71.9,71.9,71.9,2
20130501|2012-11-12 00:30,12,72.08,72.08,72.08,72.08,1
20130501|2012-11-12 05:00,12,71.8,71.8,71.8,71.8,1
20130501|2012-11-12 05:30,12,71.82,71.84,71.82,71.84,3
20130501|2012-11-12 06:00,12,71.86,71.99,71.86,71.91,4
20130501|2012-11-12 06:30,12,71.98,72.17,71.98,72.17,26
20130501|2012-11-12 07:00,12,72.23,72.32,72.14,72.14,20
20130501|2012-11-12 07:30,12,72.3,72.95,72.08,72.95,32
20130501|2012-11-12 08:00,12,72.98,73.11,72.75,72.75,18
20130501|2012-11-12 08:30,12,72.84,72.84,72.74,72.79,12
20130501|2012-11-12 09:30,12,71.52,71.95,71.52,71.87,25
20130501|2012-11-12 10:00,12,71.71,72.83,71.7,72.83,26
20130501|2012-11-12 10:30,12,72.67,72.67,72.17,72.34,24
20130501|2012-11-12 11:00,12,72.22,72.38,72.22,72.29,14
20130501|2012-11-12 11:30,12,72.3,72.36,72.24,72.24,12
20130501|2012-11-12 12:00,12,72.21,72.28,72.2,72.2,26
20130501|2012-11-12 12:30,12,72.23,72.32,72.03,72.32,45
20130501|2012-11-12 13:00,12,72.24,72.39,72.09,72.1,59
20130501|2012-11-12 20:00,13,72.22,72.22,72.22,72.22,1
20130501|2012-11-12 23:30,13,72.19,72.19,72.18,72.18,2
20130501|2012-11-13 02:00,13,72.06,72.06,72.05,72.05,5
20130501|2012-11-13 02:30,13,72.04,72.04,72.04,72.04,1
20130501|2012-11-13 03:30,13,71.94,71.95,71.92,71.95,8
20130501|2012-11-13 04:30,13,71.98,71.98,71.98,71.98,1
20130501|2012-11-13 06:30,13,72.11,72.13,72.09,72.11,7
20130501|2012-11-13 07:00,13,72.05,72.05,71.97,72.03,6
20130501|2012-11-13 07:30,13,72.02,72.02,71.92,72,8
20130501|2012-11-13 08:00,13,71.98,72,71.9,71.9,20
20130501|2012-11-13 08:30,13,71.85,71.85,71.85,71.85,1
20130501|2012-11-13 09:00,13,71.91,72.03,71.9,71.94,59
20130501|2012-11-13 09:30,13,71.94,71.94,71.58,71.77,159
20130501|2012-11-13 10:00,13,71.98,72.02,71.85,71.85,37
20130501|2012-11-13 10:30,13,71.89,71.89,71.69,71.69,33
20130501|2012-11-13 11:00,13,71.76,71.81,71.61,71.63,64
20130501|2012-11-13 11:30,13,71.63,71.73,71.63,71.71,24
20130501|2012-11-13 12:00,13,71.7,71.71,71.7,71.71,33
20130501|2012-11-13 12:30,13,71.65,71.65,71.64,71.64,16
20130501|2012-11-13 13:00,13,71.64,71.85,71.59,71.84,132
20130501|2012-11-14 02:30,14,72.05,72.31,72.05,72.3,12
20130501|2012-11-14 03:00,14,72.28,72.28,72.2,72.2,20
20130501|2012-11-14 03:30,14,72.24,72.3,72.24,72.24,13
20130501|2012-11-14 04:00,14,72.24,72.24,72.24,72.24,1
20130501|2012-11-14 05:00,14,72.2,72.25,72.2,72.22,20
20130501|2012-11-14 05:30,14,72.2,72.2,72.2,72.2,6
20130501|2012-11-14 06:00,14,72.3,72.3,72.2,72.2,5
20130501|2012-11-14 06:30,14,72.16,72.2,72.16,72.17,54
20130501|2012-11-14 07:00,14,72.17,72.26,72.15,72.2,37
20130501|2012-11-14 07:30,14,72.18,72.21,72.15,72.21,9
20130501|2012-11-14 08:00,14,72.3,72.3,72.27,72.27,6
20130501|2012-11-14 08:30,14,72.25,72.27,72.2,72.2,27
20130501|2012-11-14 09:00,14,72.2,72.33,72.19,72.28,46
20130501|2012-11-14 09:30,14,72.32,72.68,72.26,72.57,83
20130501|2012-11-14 10:00,14,72.59,72.59,72.11,72.26,74
20130501|2012-11-14 10:30,14,72.27,72.27,72.03,72.09,35
20130501|2012-11-14 11:00,14,72.1,72.19,72.04,72.04,12
20130501|2012-11-14 11:30,14,72.01,72.21,71.91,72.14,19
20130501|2012-11-14 12:00,14,72.14,72.33,72.14,72.33,27
20130501|2012-11-14 12:30,14,72.34,72.44,72.28,72.38,25
20130501|2012-11-14 13:00,14,72.47,72.52,72.33,72.46,78
20130501|2012-11-14 20:00,15,72.8,73.1,72.8,73.1,19
20130501|2012-11-14 21:30,15,72.95,72.95,72.95,72.95,1
20130501|2012-11-14 23:30,15,72.97,72.97,72.92,72.92,5
20130501|2012-11-15 00:00,15,72.93,73,72.93,73,9
20130501|2012-11-15 00:30,15,72.91,72.91,72.9,72.9,2
20130501|2012-11-15 01:00,15,72.82,72.82,72.81,72.81,6
20130501|2012-11-15 03:00,15,72.58,72.68,72.58,72.68,7
20130501|2012-11-15 03:30,15,72.65,72.65,72.61,72.62,3
20130501|2012-11-15 05:30,15,72.72,72.79,72.72,72.79,7
20130501|2012-11-15 07:30,15,72.52,72.6,72.52,72.6,8
20130501|2012-11-15 08:00,15,72.58,72.58,72.46,72.48,7
20130501|2012-11-15 08:30,15,72.5,72.59,72.5,72.54,6
20130501|2012-11-15 09:00,15,72.57,73.12,72.57,73.09,41
20130501|2012-11-15 09:30,15,73.2,73.2,72.65,72.65,156
20130501|2012-11-15 10:00,15,72.79,73.03,72.55,72.95,41
20130501|2012-11-15 10:30,15,72.88,73.2,72.83,73.15,43
20130501|2012-11-15 11:00,15,73.2,73.3,72.65,72.73,28
20130501|2012-11-15 11:30,15,72.54,72.69,72.5,72.5,7
20130501|2012-11-15 12:00,15,72.44,72.78,72.44,72.75,17
20130501|2012-11-15 12:30,15,72.8,73.13,72.7,73.08,27
20130501|2012-11-15 13:00,15,72.98,73.26,72.72,72.72,119
20130501|2012-11-15 20:00,16,72.78,72.78,72.78,72.78,1
20130501|2012-11-15 21:00,16,72.76,72.77,72.76,72.77,5
20130501|2012-11-15 23:30,16,72.78,72.78,72.78,72.78,5
20130501|2012-11-16 02:00,16,73.08,73.08,73.08,73.08,1
20130501|2012-11-16 02:30,16,73.12,73.12,73.12,73.12,1
20130501|2012-11-16 03:00,16,73.15,73.15,73.11,73.11,21
20130501|2012-11-16 03:30,16,73.13,73.14,73.13,73.14,2
20130501|2012-11-16 04:00,16,73.15,73.15,73.15,73.15,1
20130501|2012-11-16 04:30,16,73.13,73.13,73.13,73.13,9
20130501|2012-11-16 05:00,16,73.13,73.13,73.13,73.13,1
20130501|2012-11-16 05:30,16,73.1,73.1,73.1,73.1,3
20130501|2012-11-16 06:00,16,73.05,73.06,73.05,73.05,48
20130501|2012-11-16 06:30,16,73.05,73.12,73.01,73.04,95
20130501|2012-11-16 07:00,16,73.07,73.1,72.93,72.93,27
20130501|2012-11-16 07:30,16,72.93,73.24,72.81,72.85,15
20130501|2012-11-16 08:00,16,72.82,72.88,72.76,72.79,17
20130501|2012-11-16 08:30,16,72.79,72.8,72.77,72.8,5
20130501|2012-11-16 09:00,16,72.73,72.75,72.62,72.67,26
20130501|2012-11-16 09:30,16,72.71,72.91,72.7,72.72,49
20130501|2012-11-16 10:00,16,72.74,73.01,72.74,72.91,38
20130501|2012-11-16 10:30,16,72.93,73.11,72.86,73.04,43
20130501|2012-11-16 11:00,16,73.06,73.28,73.06,73.28,25
20130501|2012-11-16 11:30,16,73.27,73.3,73.25,73.29,15
20130501|2012-11-16 12:00,16,73.29,73.33,73.27,73.3,12
20130501|2012-11-16 12:30,16,73.25,73.26,73.08,73.18,7
20130501|2012-11-16 13:00,16,73.32,73.62,73.19,73.19,50
20130501|2012-11-18 20:00,19,73.33,73.37,73.33,73.37,2
20130501|2012-11-18 20:30,19,73.32,73.32,73.32,73.32,1
20130501|2012-11-18 23:30,19,73.42,73.42,73.42,73.42,2
20130501|2012-11-19 00:00,19,73.34,73.44,73.34,73.44,3
20130501|2012-11-19 02:00,19,73.41,73.41,73.41,73.41,1
20130501|2012-11-19 02:30,19,73.52,73.52,73.52,73.52,1
20130501|2012-11-19 03:30,19,73.33,73.33,73.33,73.33,1
20130501|2012-11-19 06:00,19,73.4,73.4,73.4,73.4,2
20130501|2012-11-19 07:00,19,73.4,73.4,73.4,73.4,1
20130501|2012-11-19 07:30,19,73.5,73.5,73.5,73.5,1
20130501|2012-11-19 08:00,19,73.7,73.92,73.69,73.92,90
20130501|2012-11-19 08:30,19,73.89,74.04,73.89,73.89,92
20130501|2012-11-19 09:00,19,74.02,74.05,73.47,73.5,167
20130501|2012-11-19 09:30,19,73.49,73.49,73.1,73.41,176
20130501|2012-11-19 10:00,19,73.35,73.35,73.23,73.34,14
20130501|2012-11-19 10:30,19,73.29,73.36,73.23,73.27,35
20130501|2012-11-19 11:00,19,73.28,73.31,73.21,73.26,67
20130501|2012-11-19 11:30,19,73.26,73.34,73.23,73.25,39
20130501|2012-11-19 12:00,19,73.23,73.3,73.16,73.19,28
20130501|2012-11-19 12:30,19,73.21,73.28,73.14,73.14,11
20130501|2012-11-19 13:00,19,73.15,73.15,72.87,72.87,119
20130501|2012-11-19 21:30,20,73.15,73.15,73.15,73.15,1
20130501|2012-11-19 23:00,20,73.15,73.15,73.15,73.15,3
20130501|2012-11-19 23:30,20,72.96,72.96,72.96,72.96,1
20130501|2012-11-20 03:00,20,72.95,72.95,72.95,72.95,1
20130501|2012-11-20 05:00,20,73.03,73.03,73.03,73.03,1
20130501|2012-11-20 05:30,20,73.21,73.21,73.21,73.21,1
20130501|2012-11-20 06:30,20,73.36,73.36,73.36,73.36,4
20130501|2012-11-20 07:00,20,73.18,73.21,73.18,73.21,7
20130501|2012-11-20 08:00,20,73.28,73.34,73.15,73.15,7
20130501|2012-11-20 08:30,20,73.1,73.22,73.1,73.22,2
20130501|2012-11-20 09:00,20,73.33,73.44,73.24,73.26,13
20130501|2012-11-20 09:30,20,73.32,73.36,73.03,73.03,43
20130501|2012-11-20 10:00,20,73.06,73.53,73.06,73.51,113
20130501|2012-11-20 10:30,20,73.46,73.65,73.26,73.38,135
20130501|2012-11-20 11:00,20,73.35,73.56,73.35,73.43,25
20130501|2012-11-20 11:30,20,73.45,73.52,73.3,73.31,33
20130501|2012-11-20 12:00,20,73.41,73.57,73.39,73.54,11
20130501|2012-11-20 12:30,20,73.61,73.75,73.58,73.58,60
20130501|2012-11-20 13:00,20,73.49,73.68,73.26,73.61,83
20130501|2012-11-20 20:00,21,72.8,73,72.8,73,2
20130501|2012-11-20 21:00,21,73.27,73.27,73.27,73.27,1
20130501|2012-11-20 22:00,21,73.22,73.22,73.22,73.22,1
20130501|2012-11-20 23:30,21,73.24,73.24,73.24,73.24,1
20130501|2012-11-21 03:30,21,73.2,73.2,73.2,73.2,4
20130501|2012-11-21 04:00,21,73.16,73.16,73.16,73.16,4
20130501|2012-11-21 06:00,21,73.24,73.24,73.24,73.24,1
20130501|2012-11-21 07:00,21,73.12,73.12,73.12,73.12,1
20130501|2012-11-21 08:00,21,73.14,73.29,73.14,73.29,3
20130501|2012-11-21 09:00,21,73.09,73.11,73.06,73.11,28
20130501|2012-11-21 09:30,21,73.23,73.24,73.04,73.21,37
20130501|2012-11-21 10:00,21,73.25,73.25,73.17,73.21,25
20130501|2012-11-21 10:30,21,73.2,73.45,73.2,73.45,9
20130501|2012-11-21 11:00,21,73.42,73.78,73.42,73.68,63
20130501|2012-11-21 11:30,21,73.6,73.6,73.31,73.39,130
20130501|2012-11-21 12:00,21,73.43,73.43,73.3,73.33,65
20130501|2012-11-21 12:30,21,73.41,73.54,73.4,73.47,17
20130501|2012-11-21 13:00,21,73.41,73.5,73.22,73.5,57
20130501|2012-11-22 20:00,23,73.37,73.39,73.37,73.37,33
20130501|2012-11-22 20:30,23,73.36,73.37,73.36,73.37,2
20130501|2012-11-22 21:30,23,73.36,73.36,73.31,73.36,7
20130501|2012-11-22 22:30,23,73.35,73.35,73.35,73.35,1
20130501|2012-11-22 23:30,23,73.37,73.37,73.37,73.37,42
20130501|2012-11-23 00:00,23,73.37,73.4,73.37,73.37,18
20130501|2012-11-23 00:30,23,73.52,73.54,73.52,73.54,4
20130501|2012-11-23 01:00,23,73.54,73.56,73.49,73.56,11
20130501|2012-11-23 01:30,23,73.49,73.49,73.48,73.48,9
20130501|2012-11-23 04:00,23,73.5,73.5,73.45,73.45,3
20130501|2012-11-23 06:00,23,73.49,73.49,73.49,73.49,1
20130501|2012-11-23 07:00,23,73.63,73.8,73.63,73.8,32
20130501|2012-11-23 07:30,23,73.8,73.8,73.02,73.02,9
20130501|2012-11-23 08:00,23,73.05,73.2,73.05,73.2,3
20130501|2012-11-23 08:30,23,73.2,73.25,73.19,73.19,10
20130501|2012-11-23 09:00,23,73.19,73.27,73.16,73.24,4
20130501|2012-11-23 09:30,23,73.33,73.54,73.29,73.29,216
20130501|2012-11-23 10:00,23,73.34,73.34,72.21,72.35,155
20130501|2012-11-23 10:30,23,72.35,72.54,72.27,72.27,18
20130501|2012-11-23 11:00,23,72.34,72.51,72.17,72.34,40
20130501|2012-11-23 11:30,23,72.34,72.84,72.13,72.34,204
20130501|2012-11-25 20:00,26,72.31,72.72,72.3,72.53,17
20130501|2012-11-25 20:30,26,72.53,72.7,72.53,72.53,39
20130501|2012-11-25 21:00,26,72.53,72.57,72.47,72.47,25
20130501|2012-11-25 21:30,26,72.47,72.71,72.47,72.47,18
20130501|2012-11-25 22:00,26,72.47,72.53,72.47,72.47,24
20130501|2012-11-25 22:30,26,72.46,72.52,72.35,72.35,19
20130501|2012-11-25 23:00,26,72.35,72.46,72.32,72.37,19
20130501|2012-11-26 00:30,26,72.62,72.62,72.62,72.62,4
20130501|2012-11-26 01:00,26,72.45,72.59,72.45,72.59,3
20130501|2012-11-26 02:00,26,72.6,72.61,72.6,72.61,3
20130501|2012-11-26 02:30,26,72.6,72.61,72.59,72.59,4
20130501|2012-11-26 03:00,26,72.54,72.54,72.54,72.54,8
20130501|2012-11-26 03:30,26,72.48,72.49,72.48,72.49,4
20130501|2012-11-26 04:00,26,72.42,72.51,72.42,72.5,18
20130501|2012-11-26 04:30,26,72.45,72.47,72.45,72.47,2
20130501|2012-11-26 05:00,26,72.51,72.51,72.51,72.51,1
20130501|2012-11-26 05:30,26,72.52,72.72,72.52,72.72,63
20130501|2012-11-26 06:00,26,72.63,72.63,72.63,72.63,1
20130501|2012-11-26 07:30,26,72.86,72.87,72.83,72.87,34
20130501|2012-11-26 08:00,26,72.78,73.01,72.76,72.95,17
20130501|2012-11-26 08:30,26,73.06,73.17,73.04,73.09,40
20130501|2012-11-26 09:00,26,73.07,73.07,72.9,72.94,11
20130501|2012-11-26 09:30,26,72.93,73.32,72.93,73.25,37
20130501|2012-11-26 10:00,26,73.22,73.56,73.08,73.56,112
20130501|2012-11-26 10:30,26,73.53,73.79,73.42,73.5,189
20130501|2012-11-26 11:00,26,73.53,73.76,73.42,73.72,85
20130501|2012-11-26 11:30,26,73.73,73.78,73.68,73.73,105
20130501|2012-11-26 12:00,26,73.73,73.73,73.62,73.62,54
20130501|2012-11-26 12:30,26,73.64,73.68,73.6,73.62,35
20130501|2012-11-26 13:00,26,73.55,73.58,73.25,73.42,129
20130501|2012-11-26 20:00,27,73.29,73.29,73.29,73.29,1
20130501|2012-11-26 23:00,27,73.4,73.4,73.4,73.4,1
20130501|2012-11-27 00:30,27,73.54,73.54,73.54,73.54,2
20130501|2012-11-27 02:00,27,73.51,73.51,73.49,73.49,6
20130501|2012-11-27 03:00,27,73.46,73.46,73.41,73.41,5
20130501|2012-11-27 06:30,27,73.33,73.33,73.33,73.33,5
20130501|2012-11-27 07:00,27,73.33,73.4,73.33,73.4,23
20130501|2012-11-27 07:30,27,73.65,73.7,73.64,73.7,26
20130501|2012-11-27 08:00,27,73.7,73.7,73.5,73.5,9
20130501|2012-11-27 08:30,27,73.56,73.56,73.56,73.56,1
20130501|2012-11-27 09:00,27,73.5,73.53,73.45,73.45,13
20130501|2012-11-27 09:30,27,73.54,73.65,73.48,73.57,54
20130501|2012-11-27 10:00,27,73.59,73.59,73.3,73.31,43
20130501|2012-11-27 10:30,27,73.27,73.41,73.15,73.38,108
20130501|2012-11-27 11:00,27,73.4,73.46,73.31,73.46,38
20130501|2012-11-27 11:30,27,73.41,73.41,73.3,73.35,57
20130501|2012-11-27 12:00,27,73.32,73.45,73.27,73.27,11
20130501|2012-11-27 12:30,27,73.36,73.45,73.28,73.37,9
20130501|2012-11-27 13:00,27,73.38,73.43,73.09,73.12,81
20130501|2012-11-27 20:00,28,73.19,73.19,73.1,73.1,2
20130501|2012-11-27 21:00,28,73.16,73.16,73.16,73.16,1
20130501|2012-11-27 22:00,28,73.17,73.17,73.17,73.17,1
20130501|2012-11-27 22:30,28,73.16,73.16,73.14,73.14,3
20130501|2012-11-28 00:00,28,73.04,73.04,73.04,73.04,1
20130501|2012-11-28 02:00,28,72.99,72.99,72.98,72.98,6
20130501|2012-11-28 02:30,28,72.95,72.96,72.95,72.95,12
20130501|2012-11-28 03:00,28,72.85,72.86,72.85,72.85,22
20130501|2012-11-28 03:30,28,72.85,72.85,72.82,72.82,19
20130501|2012-11-28 04:00,28,72.76,72.82,72.76,72.82,20
20130501|2012-11-28 04:30,28,72.82,72.85,72.79,72.79,4
20130501|2012-11-28 06:00,28,72.86,72.88,72.86,72.88,2
20130501|2012-11-28 07:00,28,72.96,72.96,72.9,72.9,4
20130501|2012-11-28 07:30,28,72.9,72.98,72.9,72.93,3
20130501|2012-11-28 08:00,28,72.86,72.86,72.72,72.72,4
20130501|2012-11-28 08:30,28,72.68,72.68,72.49,72.59,23
20130501|2012-11-28 09:00,28,72.6,72.83,72.6,72.83,6
20130501|2012-11-28 09:30,28,72.63,72.83,72.54,72.83,37
20130501|2012-11-28 10:00,28,72.77,73.07,72.77,72.98,18
20130501|2012-11-28 10:30,28,72.98,73.05,72.78,73.04,32
20130501|2012-11-28 11:00,28,73.02,73.07,73.02,73.04,3
20130501|2012-11-28 11:30,28,73,73.04,73,73,52
20130501|2012-11-28 12:00,28,73.01,73.16,73.01,73.06,98
20130501|2012-11-28 12:30,28,73.05,73.27,73.05,73.19,60
20130501|2012-11-28 13:00,28,73.17,73.53,73.17,73.35,55
20130501|2012-11-28 21:30,29,73.15,73.15,73.15,73.15,3
20130501|2012-11-28 23:00,29,73.15,73.15,73.15,73.15,17
20130501|2012-11-28 23:30,29,73.15,73.15,73.15,73.15,5
20130501|2012-11-29 00:00,29,73.15,73.24,73.15,73.24,12
20130501|2012-11-29 00:30,29,73.24,73.24,73.2,73.24,8
20130501|2012-11-29 01:00,29,73.24,73.35,73.24,73.35,18
20130501|2012-11-29 01:30,29,73.35,73.35,73.35,73.35,24
20130501|2012-11-29 02:00,29,73.35,73.35,73.35,73.35,6
20130501|2012-11-29 03:00,29,73.65,73.65,73.65,73.65,1
20130501|2012-11-29 04:00,29,73.7,74,73.7,74,114
20130501|2012-11-29 04:30,29,73.93,74.03,73.93,74.03,95
20130501|2012-11-29 05:00,29,74.1,74.14,74.07,74.08,22
20130501|2012-11-29 05:30,29,74.17,74.2,74.17,74.2,15
20130501|2012-11-29 06:30,29,74.05,74.05,73.98,73.98,2
20130501|2012-11-29 07:00,29,74,74.1,74,74.1,3
20130501|2012-11-29 07:30,29,74.08,74.09,73.82,73.82,11
20130501|2012-11-29 08:00,29,73.93,73.94,73.93,73.93,3
20130501|2012-11-29 08:30,29,74.04,74.05,73.88,73.93,6
20130501|2012-11-29 09:00,29,73.95,74.2,73.95,74.11,33
20130501|2012-11-29 09:30,29,74.18,74.55,74.18,74.33,354
20130501|2012-11-29 10:00,29,74.38,74.53,74.38,74.49,58
20130501|2012-11-29 10:30,29,74.47,74.48,73.92,74.1,143
20130501|2012-11-29 11:00,29,74.19,74.24,74.19,74.24,6
20130501|2012-11-29 11:30,29,74.28,74.34,74.15,74.34,77
20130501|2012-11-29 12:00,29,74.34,74.37,74.3,74.3,52
20130501|2012-11-29 12:30,29,74.31,74.31,74.11,74.15,26
20130501|2012-11-29 13:00,29,74.16,74.27,73.85,73.89,137
20130501|2012-11-29 22:30,30,73.99,74,73.99,74,2
20130501|2012-11-29 23:00,30,74.07,74.07,74.07,74.07,1
20130501|2012-11-30 00:00,30,74.1,74.1,74.1,74.1,2
20130501|2012-11-30 00:30,30,74.1,74.1,74.02,74.02,39
20130501|2012-11-30 02:30,30,74.03,74.03,74.02,74.02,13
20130501|2012-11-30 03:00,30,74.04,74.1,74.04,74.1,8
20130501|2012-11-30 03:30,30,74.13,74.15,74.13,74.15,2
20130501|2012-11-30 04:00,30,74.19,74.26,74.19,74.26,17
20130501|2012-11-30 05:00,30,74.27,74.28,74.27,74.28,17
20130501|2012-11-30 05:30,30,74.28,74.28,74.24,74.24,26
20130501|2012-11-30 06:00,30,74.18,74.18,74.16,74.16,12
20130501|2012-11-30 06:30,30,74.16,74.16,74.12,74.12,41
20130501|2012-11-30 07:00,30,74.14,74.16,74.1,74.12,44
20130501|2012-11-30 07:30,30,74.14,74.22,74.14,74.22,24
20130501|2012-11-30 08:00,30,74.24,74.43,74.24,74.27,43
20130501|2012-11-30 08:30,30,74.27,74.34,74.19,74.24,27
20130501|2012-11-30 09:00,30,74.2,74.45,74.2,74.45,35
20130501|2012-11-30 09:30,30,74.47,74.47,74.25,74.3,97
20130501|2012-11-30 10:00,30,74.34,74.43,74.32,74.35,35
20130501|2012-11-30 10:30,30,74.34,74.34,74.22,74.26,74
20130501|2012-11-30 11:00,30,74.25,74.31,74.23,74.31,39
20130501|2012-11-30 11:30,30,74.35,74.38,74.27,74.34,20
20130501|2012-11-30 12:00,30,74.31,74.38,74.31,74.38,42
20130501|2012-11-30 12:30,30,74.37,74.42,74.32,74.41,82
20130501|2012-11-30 13:00,30,74.36,74.55,74.34,74.4,182
20130501|2012-12-02 20:00,3,74.6,74.64,74.6,74.64,23
20130501|2012-12-02 21:00,3,74.49,74.49,74.49,74.49,8
20130501|2012-12-02 21:30,3,74.55,74.55,74.55,74.55,2
20130501|2012-12-03 00:00,3,74.6,74.6,74.58,74.58,12
20130501|2012-12-03 00:30,3,74.58,74.6,74.58,74.6,8
20130501|2012-12-03 01:00,3,74.6,74.64,74.6,74.64,11
20130501|2012-12-03 02:30,3,74.64,74.64,74.55,74.58,24
20130501|2012-12-03 03:00,3,74.59,74.62,74.57,74.59,20
20130501|2012-12-03 04:00,3,74.64,74.64,74.59,74.59,4
20130501|2012-12-03 04:30,3,74.6,74.65,74.57,74.64,24
20130501|2012-12-03 05:00,3,74.64,74.64,74.56,74.64,18
20130501|2012-12-03 05:30,3,74.64,74.64,74.63,74.64,10
20130501|2012-12-03 06:30,3,74.58,74.72,74.58,74.72,10
20130501|2012-12-03 07:00,3,74.69,74.78,74.63,74.78,36
20130501|2012-12-03 07:30,3,74.81,74.85,74.81,74.84,10
20130501|2012-12-03 08:00,3,74.79,74.9,74.74,74.8,43
20130501|2012-12-03 08:30,3,74.79,74.79,74.49,74.63,27
20130501|2012-12-03 09:00,3,74.56,74.68,74.52,74.66,81
20130501|2012-12-03 09:30,3,74.78,74.97,74.71,74.76,110
20130501|2012-12-03 10:00,3,74.77,75,74.77,74.97,67
20130501|2012-12-03 10:30,3,74.91,74.94,74.81,74.85,102
20130501|2012-12-03 11:00,3,74.73,74.76,74.73,74.74,4
20130501|2012-12-03 11:30,3,74.75,74.76,74.73,74.73,15
20130501|2012-12-03 12:00,3,74.7,74.87,74.68,74.86,21
20130501|2012-12-03 12:30,3,74.88,74.88,74.88,74.88,1
20130501|2012-12-03 13:00,3,74.89,74.9,74.35,74.36,300
20130501|2012-12-03 20:00,4,74.51,74.58,74.01,74.3,26
20130501|2012-12-03 20:30,4,74.27,74.27,74.27,74.27,2
20130501|2012-12-03 21:00,4,74.07,74.22,74.07,74.22,4
20130501|2012-12-03 22:00,4,74.3,74.3,74.25,74.25,5
20130501|2012-12-03 22:30,4,74.29,74.31,74.29,74.31,4
20130501|2012-12-03 23:00,4,74.3,74.32,74.22,74.32,10
20130501|2012-12-03 23:30,4,74.22,74.41,74.21,74.29,23
20130501|2012-12-04 00:30,4,74.43,74.43,74.43,74.43,2
20130501|2012-12-04 01:00,4,74.34,74.34,74.26,74.32,8
20130501|2012-12-04 01:30,4,74.32,74.34,74.32,74.34,6
20130501|2012-12-04 02:00,4,74.26,74.27,74.21,74.27,14
20130501|2012-12-04 02:30,4,74.32,74.32,74.31,74.32,16
20130501|2012-12-04 03:00,4,74.32,74.32,74.19,74.24,8
20130501|2012-12-04 03:30,4,74.29,74.29,74.29,74.29,2
20130501|2012-12-04 04:00,4,74.36,74.39,74.35,74.35,11
20130501|2012-12-04 04:30,4,74.28,74.37,74.28,74.37,3
20130501|2012-12-04 05:00,4,74.4,74.4,74.4,74.4,3
20130501|2012-12-04 05:30,4,74.38,74.4,74.38,74.39,8
20130501|2012-12-04 06:00,4,74.39,74.41,74.39,74.4,8
20130501|2012-12-04 06:30,4,74.4,74.47,74.38,74.38,11
20130501|2012-12-04 07:00,4,74.41,74.54,74.41,74.54,29
20130501|2012-12-04 07:30,4,74.45,74.56,74.43,74.48,116
20130501|2012-12-04 08:00,4,74.48,74.57,74.48,74.55,21
20130501|2012-12-04 08:30,4,74.55,74.55,74.11,74.11,78
20130501|2012-12-04 09:00,4,74.17,74.22,74.17,74.21,13
20130501|2012-12-04 09:30,4,74.15,74.49,74.02,74.04,57
20130501|2012-12-04 10:00,4,74.23,74.23,73.46,73.65,214
20130501|2012-12-04 10:30,4,73.68,73.74,73.66,73.66,134
20130501|2012-12-04 11:00,4,73.73,73.73,73.58,73.58,43
20130501|2012-12-04 11:30,4,73.56,73.74,73.56,73.74,37
20130501|2012-12-04 12:00,4,73.66,73.73,73.66,73.7,15
20130501|2012-12-04 12:30,4,73.7,74.1,73.7,74,80
20130501|2012-12-04 13:00,4,74,74.02,73.79,73.86,142
20130501|2012-12-04 20:30,5,73.91,73.97,73.91,73.97,7
20130501|2012-12-04 21:00,5,73.98,74.01,73.98,74.01,13
20130501|2012-12-04 22:00,5,74.1,74.1,74.1,74.1,7
20130501|2012-12-04 23:00,5,74.09,74.09,74.09,74.09,1
20130501|2012-12-05 00:00,5,74.11,74.16,74.11,74.16,4
20130501|2012-12-05 00:30,5,74.16,74.16,74.15,74.15,2
20130501|2012-12-05 02:00,5,74.1,74.1,74.1,74.1,1
20130501|2012-12-05 03:00,5,74.12,74.12,74.12,74.12,5
20130501|2012-12-05 03:30,5,74.12,74.12,74.12,74.12,4
20130501|2012-12-05 05:00,5,73.97,73.99,73.95,73.97,13
20130501|2012-12-05 06:30,5,74.03,74.03,74.03,74.03,1
20130501|2012-12-05 07:00,5,73.87,73.92,73.87,73.92,2
20130501|2012-12-05 07:30,5,74.01,74.01,73.87,73.87,3
20130501|2012-12-05 08:00,5,73.76,73.82,73.75,73.75,5
20130501|2012-12-05 08:30,5,73.9,73.9,73.79,73.8,6
20130501|2012-12-05 09:00,5,73.82,73.9,73.76,73.79,11
20130501|2012-12-05 09:30,5,73.77,73.77,73.44,73.47,91
20130501|2012-12-05 10:00,5,73.47,73.73,73.4,73.73,65
20130501|2012-12-05 11:00,5,73.67,73.67,73.64,73.64,2
20130501|2012-12-05 11:30,5,73.64,73.67,73.64,73.67,12
20130501|2012-12-05 12:00,5,73.72,73.72,73.6,73.61,17
20130501|2012-12-05 12:30,5,73.61,73.61,73.55,73.59,7
20130501|2012-12-05 13:00,5,73.55,74.2,73.55,74.16,113
20130501|2012-12-05 20:00,6,74.22,74.22,73.74,73.74,17
20130501|2012-12-05 21:00,6,74,74,74,74,4
20130501|2012-12-05 22:30,6,74,74.1,74,74.07,6
20130501|2012-12-06 03:00,6,74.3,74.3,74.22,74.22,9
20130501|2012-12-06 03:30,6,74.22,74.3,74.22,74.3,3
20130501|2012-12-06 05:00,6,74.34,74.34,74.34,74.34,1
20130501|2012-12-06 06:00,6,74.39,74.42,74.38,74.38,72
20130501|2012-12-06 06:30,6,74.37,74.43,74.35,74.39,41
20130501|2012-12-06 07:00,6,74.38,74.41,74.33,74.38,72
20130501|2012-12-06 07:30,6,74.38,74.87,74.31,74.45,295
20130501|2012-12-06 08:00,6,74.35,74.35,73.97,74.15,62
20130501|2012-12-06 08:30,6,74.1,74.19,74.1,74.19,15
20130501|2012-12-06 09:00,6,74.24,74.33,74.24,74.29,17
20130501|2012-12-06 09:30,6,74.15,74.41,74.15,74.24,59
20130501|2012-12-06 10:00,6,74.37,74.4,74.28,74.37,18
20130501|2012-12-06 10:30,6,74.38,74.4,74.12,74.16,18
20130501|2012-12-06 11:00,6,74.13,74.19,74,74,159
20130501|2012-12-06 11:30,6,74.06,74.2,74.06,74.2,9
20130501|2012-12-06 12:00,6,74.12,74.15,74.1,74.12,21
20130501|2012-12-06 12:30,6,74.13,74.22,74.09,74.22,29
20130501|2012-12-06 13:00,6,74.35,74.52,74.32,74.32,79
20130501|2012-12-06 20:00,7,74.27,74.34,74.13,74.34,11
20130501|2012-12-07 02:30,7,74.23,74.23,74.23,74.23,2
20130501|2012-12-07 03:30,7,74.28,74.34,74.28,74.34,3
20130501|2012-12-07 05:00,7,74.09,74.09,74.05,74.05,50
20130501|2012-12-07 05:30,7,74.04,74.04,73.97,73.99,11
20130501|2012-12-07 06:00,7,73.95,74.01,73.95,74.01,15
20130501|2012-12-07 06:30,7,73.99,73.99,73.99,73.99,1
20130501|2012-12-07 07:00,7,73.97,74.03,73.97,73.98,22
20130501|2012-12-07 07:30,7,74.04,74.41,74.03,74.33,46
20130501|2012-12-07 08:00,7,74.27,74.32,74.24,74.32,5
20130501|2012-12-07 08:30,7,74.39,74.44,74.39,74.44,3
20130501|2012-12-07 09:00,7,74.28,74.45,74.28,74.42,44
20130501|2012-12-07 09:30,7,74.53,74.67,74.53,74.56,38
20130501|2012-12-07 10:00,7,74.52,74.58,74.39,74.44,13
20130501|2012-12-07 10:30,7,74.41,74.56,74.41,74.56,48
20130501|2012-12-07 11:00,7,74.56,74.69,74.46,74.46,50
20130501|2012-12-07 11:30,7,74.54,74.64,74.51,74.64,26
20130501|2012-12-07 12:00,7,74.49,74.49,74.43,74.43,12
20130501|2012-12-07 12:30,7,74.57,74.71,74.55,74.71,74
20130501|2012-12-07 13:00,7,74.71,74.73,74.59,74.66,148
20130501|2012-12-09 20:30,10,74.59,74.72,74.59,74.68,53
20130501|2012-12-09 21:00,10,74.73,74.77,74.73,74.77,47
20130501|2012-12-10 02:00,10,74.7,74.7,74.7,74.7,1
20130501|2012-12-10 02:30,10,74.68,74.72,74.68,74.72,3
20130501|2012-12-10 03:00,10,74.73,74.73,74.73,74.73,2
20130501|2012-12-10 04:00,10,74.71,74.71,74.71,74.71,2
20130501|2012-12-10 04:30,10,74.71,74.71,74.71,74.71,1
20130501|2012-12-10 07:00,10,74.79,74.97,74.79,74.84,16
20130501|2012-12-10 07:30,10,75,75,74.92,74.92,8
20130501|2012-12-10 08:00,10,74.82,75.12,74.82,75.1,309
20130501|2012-12-10 08:30,10,75.12,75.19,75.1,75.1,97
20130501|2012-12-10 09:00,10,75.1,75.1,74.81,74.99,72
20130501|2012-12-10 09:30,10,74.99,75.05,74.87,74.9,43
20130501|2012-12-10 10:00,10,74.86,75.2,74.86,75.07,80
20130501|2012-12-10 10:30,10,75.05,75.05,74.66,74.7,61
20130501|2012-12-10 11:00,10,74.85,74.93,74.66,74.73,61
20130501|2012-12-10 12:00,10,74.75,74.76,74.62,74.62,20
20130501|2012-12-10 12:30,10,74.64,74.76,74.55,74.55,4
20130501|2012-12-10 13:00,10,74.46,74.46,74.22,74.45,269
20130501|2012-12-10 20:00,11,74.62,74.64,74.31,74.31,15
20130501|2012-12-10 20:30,11,74.43,74.46,74.43,74.45,17
20130501|2012-12-10 22:30,11,74.7,74.7,74.7,74.7,15
20130501|2012-12-10 23:00,11,74.7,74.7,74.7,74.7,1
20130501|2012-12-10 23:30,11,74.67,74.69,74.65,74.69,9
20130501|2012-12-11 00:00,11,74.66,74.72,74.66,74.71,10
20130501|2012-12-11 00:30,11,74.71,74.73,74.69,74.7,8
20130501|2012-12-11 01:30,11,74.39,74.39,74.39,74.39,4
20130501|2012-12-11 03:00,11,74.38,74.38,74.38,74.38,1
20130501|2012-12-11 04:00,11,74.42,74.42,74.42,74.42,6
20130501|2012-12-11 05:00,11,74.38,74.38,74.37,74.37,6
20130501|2012-12-11 06:00,11,74.45,74.65,74.45,74.55,11
20130501|2012-12-11 06:30,11,74.55,74.55,74.55,74.55,1
20130501|2012-12-11 07:00,11,74.45,74.58,74.39,74.39,14
20130501|2012-12-11 07:30,11,74.48,75.18,74.44,74.85,201
20130501|2012-12-11 08:00,11,74.88,74.88,74.55,74.88,27
20130501|2012-12-11 08:30,11,74.76,74.76,74.75,74.75,4
20130501|2012-12-11 09:00,11,74.87,74.95,74.84,74.92,32
20130501|2012-12-11 09:30,11,75,75.82,75,75.7,339
20130501|2012-12-11 10:00,11,75.65,75.74,75.38,75.4,133
20130501|2012-12-11 10:30,11,75.44,75.5,75.41,75.41,22
20130501|2012-12-11 11:00,11,75.43,75.47,75.38,75.47,26
20130501|2012-12-11 11:30,11,75.55,75.66,75.55,75.63,54
20130501|2012-12-11 12:00,11,75.64,75.75,75.62,75.75,74
20130501|2012-12-11 12:30,11,75.68,75.75,75.64,75.73,159
20130501|2012-12-11 13:00,11,75.73,75.84,75.61,75.66,252
20130501|2012-12-11 20:00,12,75.62,75.65,75.6,75.6,14
20130501|2012-12-11 21:30,12,75.46,75.46,75.46,75.46,5
20130501|2012-12-11 22:00,12,75.48,75.53,75.48,75.51,9
20130501|2012-12-11 22:30,12,75.59,75.59,75.59,75.59,1
20130501|2012-12-11 23:00,12,75.59,75.6,75.59,75.59,3
20130501|2012-12-11 23:30,12,75.63,75.74,75.63,75.71,20
20130501|2012-12-12 00:00,12,75.71,75.74,75.71,75.71,58
20130501|2012-12-12 00:30,12,75.73,75.8,75.71,75.78,56
20130501|2012-12-12 01:00,12,75.78,75.78,75.78,75.78,5
20130501|2012-12-12 02:00,12,75.82,75.85,75.82,75.85,7
20130501|2012-12-12 02:30,12,75.84,75.84,75.83,75.83,15
20130501|2012-12-12 03:30,12,75.79,75.79,75.77,75.77,33
20130501|2012-12-12 04:00,12,75.77,75.77,75.72,75.73,56
20130501|2012-12-12 04:30,12,75.73,75.73,75.73,75.73,10
20130501|2012-12-12 05:00,12,75.76,75.76,75.73,75.73,9
20130501|2012-12-12 05:30,12,75.73,75.73,75.73,75.73,5
20130501|2012-12-12 06:30,12,75.72,75.73,75.72,75.73,3
20130501|2012-12-12 07:00,12,75.75,75.75,75.74,75.74,11
20130501|2012-12-12 07:30,12,75.72,75.72,75.71,75.71,2
20130501|2012-12-12 08:00,12,75.68,75.68,75.63,75.68,9
20130501|2012-12-12 08:30,12,75.72,75.73,75.45,75.65,63
20130501|2012-12-12 09:00,12,75.71,75.74,75.67,75.74,15
20130501|2012-12-12 09:30,12,75.7,76.06,75.4,75.83,234
20130501|2012-12-12 10:00,12,75.88,75.96,75.83,75.84,37
20130501|2012-12-12 10:30,12,75.95,76.06,75.95,75.95,55
20130501|2012-12-12 11:00,12,76.01,76.2,76,76.14,59
20130501|2012-12-12 11:30,12,76.2,76.27,75.94,75.96,67
20130501|2012-12-12 12:00,12,75.96,75.98,75.83,75.88,38
20130501|2012-12-12 12:30,12,75.75,75.96,75.67,75.96,122
20130501|2012-12-12 13:00,12,76,76.17,75.87,76.17,131
20130501|2012-12-12 20:00,13,75.71,75.85,75.71,75.84,76
20130501|2012-12-12 21:00,13,75.84,75.84,75.76,75.76,51
20130501|2012-12-12 21:30,13,75.85,75.85,75.85,75.85,5
20130501|2012-12-12 22:00,13,75.85,75.86,75.83,75.85,11
20130501|2012-12-12 22:30,13,75.87,75.87,75.87,75.87,3
20130501|2012-12-12 23:00,13,75.89,75.89,75.89,75.89,2
20130501|2012-12-12 23:30,13,75.89,75.89,75.89,75.89,1
20130501|2012-12-13 00:00,13,75.78,75.8,75.71,75.8,83
20130501|2012-12-13 00:30,13,75.77,75.77,75.76,75.76,9
20130501|2012-12-13 01:30,13,75.82,75.87,75.82,75.87,20
20130501|2012-12-13 02:00,13,75.87,75.87,75.7,75.7,10
20130501|2012-12-13 02:30,13,75.67,75.7,75.67,75.7,2
20130501|2012-12-13 03:00,13,75.7,75.7,75.7,75.7,2
20130501|2012-12-13 03:30,13,75.7,75.7,75.7,75.7,49
20130501|2012-12-13 04:00,13,75.7,75.7,75.7,75.7,5
20130501|2012-12-13 04:30,13,75.7,75.7,75.7,75.7,1
20130501|2012-12-13 05:30,13,75.7,75.7,75.7,75.7,1
20130501|2012-12-13 06:00,13,75.7,75.7,75.7,75.7,10
20130501|2012-12-13 06:30,13,75.67,75.67,75.67,75.67,3
20130501|2012-12-13 07:00,13,75.7,75.7,75.58,75.62,39
20130501|2012-12-13 07:30,13,75.7,75.7,75.7,75.7,6
20130501|2012-12-13 08:00,13,75.62,75.72,75.6,75.6,96
20130501|2012-12-13 08:30,13,75.59,75.71,75.57,75.71,19
20130501|2012-12-13 09:00,13,75.69,75.88,75.69,75.79,118
20130501|2012-12-13 09:30,13,75.84,75.99,75.84,75.9,162
20130501|2012-12-13 10:00,13,75.95,76.02,75.81,75.81,67
20130501|2012-12-13 10:30,13,75.69,75.7,75.63,75.67,33
20130501|2012-12-13 11:00,13,75.74,75.74,75.66,75.66,13
20130501|2012-12-13 11:30,13,75.66,75.95,75.66,75.9,153
20130501|2012-12-13 12:00,13,75.89,75.97,75.81,75.92,111
20130501|2012-12-13 12:30,13,75.94,76.05,75.85,75.85,218
20130501|2012-12-13 13:00,13,75.68,75.7,75.32,75.33,189
20130501|2012-12-13 20:00,14,75.56,75.58,75.5,75.58,23
20130501|2012-12-13 20:30,14,75.59,75.59,75.59,75.59,2
20130501|2012-12-13 21:30,14,75.59,75.59,75.59,75.59,4
20130501|2012-12-13 22:00,14,75.7,75.82,75.7,75.82,20
20130501|2012-12-13 23:00,14,75.78,75.78,75.78,75.78,3
20130501|2012-12-13 23:30,14,75.75,75.8,75.75,75.79,7
20130501|2012-12-14 00:00,14,75.81,75.81,75.79,75.79,5
20130501|2012-12-14 00:30,14,75.79,75.79,75.73,75.73,11
20130501|2012-12-14 01:00,14,75.72,75.73,75.66,75.72,44
20130501|2012-12-14 02:00,14,75.72,75.72,75.72,75.72,1
20130501|2012-12-14 03:00,14,75.79,75.8,75.79,75.79,28
20130501|2012-12-14 03:30,14,75.8,75.8,75.8,75.8,3
20130501|2012-12-14 04:00,14,75.79,75.79,75.76,75.76,6
20130501|2012-12-14 04:30,14,75.76,75.76,75.76,75.76,3
20130501|2012-12-14 05:30,14,75.71,75.71,75.71,75.71,1
20130501|2012-12-14 06:00,14,75.74,75.77,75.74,75.77,3
20130501|2012-12-14 06:30,14,75.63,75.63,75.63,75.63,10
20130501|2012-12-14 07:00,14,75.72,75.75,75.72,75.74,15
20130501|2012-12-14 07:30,14,75.74,75.74,75.72,75.72,18
20130501|2012-12-14 08:00,14,75.68,75.75,75.68,75.75,34
20130501|2012-12-14 08:30,14,75.76,75.78,75.7,75.74,19
20130501|2012-12-14 09:00,14,75.68,75.9,75.68,75.9,64
20130501|2012-12-14 09:30,14,75.76,75.9,75.67,75.83,28
20130501|2012-12-14 10:00,14,75.86,75.9,75.85,75.85,99
20130501|2012-12-14 10:30,14,75.88,75.9,75.66,75.66,32
20130501|2012-12-14 11:00,14,75.74,75.77,75.6,75.75,13
20130501|2012-12-14 11:30,14,75.72,75.72,75.68,75.68,43
20130501|2012-12-14 12:00,14,75.82,75.84,75.82,75.82,11
20130501|2012-12-14 12:30,14,75.93,75.95,75.81,75.82,86
20130501|2012-12-14 13:00,14,75.98,76.08,75.95,76.04,135
20130501|2012-12-16 20:00,17,75.99,75.99,75.99,75.99,2
20130501|2012-12-16 21:00,17,76.11,76.11,76.04,76.05,11
20130501|2012-12-16 21:30,17,76.11,76.11,76.07,76.11,12
20130501|2012-12-16 22:30,17,76.12,76.12,76.11,76.11,2
20130501|2012-12-16 23:30,17,76.2,76.2,76.2,76.2,1
20130501|2012-12-17 00:30,17,76.06,76.12,76.06,76.11,15
20130501|2012-12-17 01:00,17,76.11,76.14,76.11,76.14,3
20130501|2012-12-17 01:30,17,76.18,76.19,76.18,76.19,4
20130501|2012-12-17 02:00,17,76.2,76.22,76.16,76.2,35
20130501|2012-12-17 02:30,17,76.15,76.2,76.15,76.2,20
20130501|2012-12-17 03:00,17,76.2,76.2,76.2,76.2,1
20130501|2012-12-17 03:30,17,76.2,76.28,76.2,76.28,12
20130501|2012-12-17 04:00,17,76.29,76.3,76.29,76.3,5
20130501|2012-12-17 05:00,17,76.28,76.29,76.28,76.29,4
20130501|2012-12-17 05:30,17,76.3,76.3,76.29,76.29,2
20130501|2012-12-17 06:00,17,76.3,76.33,76.3,76.33,19
20130501|2012-12-17 07:00,17,76.35,76.35,76.32,76.34,24
20130501|2012-12-17 07:30,17,76.4,76.4,76.32,76.32,5
20130501|2012-12-17 08:00,17,76.33,76.4,76.33,76.4,9
20130501|2012-12-17 08:30,17,76.4,76.6,76.4,76.45,161
20130501|2012-12-17 09:00,17,76.49,76.67,76.49,76.67,64
20130501|2012-12-17 09:30,17,76.67,77.09,76.19,76.33,671
20130501|2012-12-17 10:00,17,76.24,76.75,76.19,76.75,46
20130501|2012-12-17 10:30,17,76.72,76.75,76.66,76.66,20
20130501|2012-12-17 11:00,17,76.7,76.73,76.61,76.61,9
20130501|2012-12-17 11:30,17,76.73,76.85,76.69,76.76,118
20130501|2012-12-17 12:00,17,76.8,76.85,76.78,76.79,48
20130501|2012-12-17 12:30,17,76.82,77,76.79,76.99,87
20130501|2012-12-17 13:00,17,76.85,76.85,76.51,76.51,81
20130501|2012-12-17 20:00,18,76.5,76.5,76.5,76.5,2
20130501|2012-12-17 22:30,18,76.45,76.47,76.45,76.47,4
20130501|2012-12-17 23:00,18,76.47,76.5,76.46,76.5,20
20130501|2012-12-17 23:30,18,76.64,76.64,76.6,76.6,6
20130501|2012-12-18 00:00,18,76.57,76.58,76.54,76.58,27
20130501|2012-12-18 00:30,18,76.58,76.58,76.58,76.58,12
20130501|2012-12-18 01:30,18,76.5,76.55,76.5,76.55,15
20130501|2012-12-18 02:00,18,76.62,76.62,76.62,76.62,3
20130501|2012-12-18 03:00,18,76.57,76.57,76.53,76.53,4
20130501|2012-12-18 04:00,18,76.69,76.69,76.69,76.69,1
20130501|2012-12-18 04:30,18,76.65,76.65,76.53,76.53,15
20130501|2012-12-18 05:00,18,76.47,76.47,76.44,76.44,15
20130501|2012-12-18 05:30,18,76.44,76.44,76.44,76.44,7
20130501|2012-12-18 06:00,18,76.4,76.44,76.4,76.44,22
20130501|2012-12-18 06:30,18,76.39,76.39,76.34,76.39,5
20130501|2012-12-18 07:00,18,76.25,76.4,76.25,76.3,10
20130501|2012-12-18 07:30,18,76.3,76.32,76.27,76.3,10
20130501|2012-12-18 08:00,18,76.34,76.41,76.34,76.41,19
20130501|2012-12-18 08:30,18,76.4,76.4,76.02,76.28,79
20130501|2012-12-18 09:00,18,76.26,76.59,76.26,76.59,26
20130501|2012-12-18 09:30,18,76.6,76.76,76.51,76.73,97
20130501|2012-12-18 10:00,18,76.71,76.73,76.55,76.73,31
20130501|2012-12-18 10:30,18,76.7,76.95,76.7,76.73,190
20130501|2012-12-18 11:00,18,76.61,76.93,76.52,76.52,30
20130501|2012-12-18 11:30,18,76.8,76.8,76.76,76.78,38
20130501|2012-12-18 12:00,18,76.78,76.78,76.48,76.69,138
20130501|2012-12-18 12:30,18,76.61,76.72,76.6,76.71,87
20130501|2012-12-18 13:00,18,76.67,76.85,76.65,76.79,147
20130501|2012-12-18 20:00,19,76.62,76.62,76.45,76.53,23
20130501|2012-12-18 22:00,19,76.37,76.37,76.37,76.37,3
20130501|2012-12-18 22:30,19,76.37,76.37,76.37,76.37,2
20130501|2012-12-18 23:00,19,76.48,76.5,76.48,76.5,10
20130501|2012-12-18 23:30,19,76.47,76.47,76.26,76.26,48
20130501|2012-12-19 00:00,19,76.35,76.35,76.35,76.35,7
20130501|2012-12-19 00:30,19,76.35,76.35,76.35,76.35,3
20130501|2012-12-19 01:00,19,76.35,76.35,76.35,76.35,2
20130501|2012-12-19 02:00,19,76.41,76.42,76.41,76.42,6
20130501|2012-12-19 02:30,19,76.41,76.44,76.39,76.44,4
20130501|2012-12-19 03:00,19,76.35,76.35,76.35,76.35,1
20130501|2012-12-19 04:30,19,76.65,76.66,76.65,76.66,2
20130501|2012-12-19 05:30,19,76.48,76.48,76.47,76.47,2
20130501|2012-12-19 06:30,19,76.51,76.51,76.51,76.51,2
20130501|2012-12-19 07:00,19,76.52,76.65,76.46,76.46,18
20130501|2012-12-19 07:30,19,76.31,76.46,76.31,76.41,11
20130501|2012-12-19 08:00,19,76.54,76.54,76.54,76.54,1
20130501|2012-12-19 08:30,19,76.57,76.58,76.5,76.5,5
20130501|2012-12-19 09:00,19,76.49,76.65,76.49,76.63,41
20130501|2012-12-19 09:30,19,76.63,76.8,76.51,76.51,132
20130501|2012-12-19 10:00,19,76.52,76.7,76.49,76.7,62
20130501|2012-12-19 10:30,19,76.66,76.66,76.62,76.62,8
20130501|2012-12-19 11:00,19,76.66,76.66,76.65,76.66,6
20130501|2012-12-19 11:30,19,76.64,76.65,76.5,76.58,61
20130501|2012-12-19 12:00,19,76.56,76.61,76.5,76.58,27
20130501|2012-12-19 12:30,19,76.59,76.64,76.58,76.64,75
20130501|2012-12-19 13:00,19,76.67,76.68,76.61,76.68,121
20130501|2012-12-19 21:30,20,76.12,76.12,76.11,76.11,4
20130501|2012-12-20 02:00,20,76.22,76.25,76.22,76.25,3
20130501|2012-12-20 02:30,20,76.19,76.2,76.12,76.12,9
20130501|2012-12-20 03:00,20,76.19,76.19,76.15,76.17,5
20130501|2012-12-20 03:30,20,76.14,76.14,76.11,76.11,4
20130501|2012-12-20 04:00,20,76.12,76.12,76.11,76.11,2
20130501|2012-12-20 04:30,20,76.12,76.12,76.06,76.06,50
20130501|2012-12-20 05:30,20,76.1,76.1,76.1,76.1,2
20130501|2012-12-20 07:00,20,76.28,76.28,76.26,76.28,26
20130501|2012-12-20 07:30,20,76.3,76.3,76.1,76.15,38
20130501|2012-12-20 08:00,20,76.07,76.1,76.01,76.01,36
20130501|2012-12-20 08:30,20,76,76,75.78,75.88,173
20130501|2012-12-20 09:00,20,75.94,76.03,75.88,75.97,21
20130501|2012-12-20 09:30,20,75.76,76.13,75.76,76.13,35
20130501|2012-12-20 10:00,20,76.15,76.15,76.04,76.04,5
20130501|2012-12-20 10:30,20,76.07,76.14,76.07,76.1,26
20130501|2012-12-20 11:00,20,76.1,76.15,76.07,76.15,13
20130501|2012-12-20 11:30,20,76.16,76.17,76.13,76.13,9
20130501|2012-12-20 12:00,20,76.13,76.26,76.13,76.19,12
20130501|2012-12-20 12:30,20,76.21,76.28,76.21,76.27,24
20130501|2012-12-20 13:00,20,76.23,76.54,76.2,76.42,189
20130501|2012-12-20 20:00,21,76.25,76.25,76.16,76.16,9
20130501|2012-12-20 20:30,21,76.16,76.24,76.16,76.19,12
20130501|2012-12-20 21:00,21,76.15,76.15,75.95,75.95,5
20130501|2012-12-20 21:30,21,76.15,76.15,76.15,76.15,1
20130501|2012-12-20 22:00,21,76.13,76.21,76.13,76.21,20
20130501|2012-12-20 22:30,21,76.12,76.12,76.12,76.12,2
20130501|2012-12-21 00:30,21,76.37,76.39,76.33,76.34,9
20130501|2012-12-21 01:00,21,76.4,76.4,76.4,76.4,1
20130501|2012-12-21 02:00,21,76.58,76.58,76.58,76.58,1
20130501|2012-12-21 03:00,21,76.55,76.55,76.51,76.51,4
20130501|2012-12-21 03:30,21,76.47,76.47,76.47,76.47,2
20130501|2012-12-21 04:00,21,76.39,76.39,76.39,76.39,1
20130501|2012-12-21 04:30,21,76.21,76.21,76.21,76.21,2
20130501|2012-12-21 05:00,21,76.17,76.4,76.17,76.4,26
20130501|2012-12-21 05:30,21,76.42,76.5,76.42,76.5,42
20130501|2012-12-21 06:00,21,76.5,76.5,76.5,76.5,57
20130501|2012-12-21 06:30,21,76.5,76.54,76.5,76.54,33
20130501|2012-12-21 07:00,21,76.45,76.45,76.45,76.45,29
20130501|2012-12-21 07:30,21,76.45,76.45,76.45,76.45,27
20130501|2012-12-21 08:00,21,76.23,76.23,76.23,76.23,1
20130501|2012-12-21 08:30,21,76.17,76.34,76.16,76.3,60
20130501|2012-12-21 09:00,21,76.37,76.47,76.27,76.37,32
20130501|2012-12-21 09:30,21,76.37,76.43,76.24,76.27,66
20130501|2012-12-21 10:00,21,76.43,76.61,76.43,76.61,56
20130501|2012-12-21 10:30,21,76.61,76.92,76.61,76.82,78
20130501|2012-12-21 11:30,21,76.78,76.8,76.7,76.8,16
20130501|2012-12-21 12:00,21,76.8,76.82,76.76,76.76,36
20130501|2012-12-21 12:30,21,76.76,76.82,76.74,76.8,30
20130501|2012-12-21 13:00,21,76.77,76.81,76.69,76.81,107
20130501|2012-12-23 20:00,24,76.75,76.75,76.56,76.63,41
20130501|2012-12-23 21:30,24,76.88,77,76.88,77,46
20130501|2012-12-23 23:30,24,76.92,76.92,76.86,76.86,9
20130501|2012-12-24 00:00,24,76.86,76.86,76.86,76.86,5
20130501|2012-12-24 00:30,24,76.86,76.86,76.83,76.86,19
20130501|2012-12-24 03:00,24,76.75,76.76,76.73,76.76,10
20130501|2012-12-24 03:30,24,76.76,76.82,76.73,76.73,7
20130501|2012-12-24 04:30,24,76.86,76.88,76.86,76.88,8
20130501|2012-12-24 05:00,24,76.82,76.88,76.82,76.88,39
20130501|2012-12-24 05:30,24,76.88,76.88,76.88,76.88,12
20130501|2012-12-24 06:00,24,76.88,76.95,76.86,76.95,3
20130501|2012-12-24 07:00,24,76.91,76.91,76.91,76.91,23
20130501|2012-12-24 07:30,24,76.91,76.91,76.9,76.9,4
20130501|2012-12-24 08:00,24,76.92,76.92,76.77,76.77,5
20130501|2012-12-24 08:30,24,76.77,76.81,76.68,76.7,16
20130501|2012-12-24 09:00,24,76.73,76.77,76.66,76.77,21
20130501|2012-12-24 09:30,24,76.85,77.05,76.82,77.05,123
20130501|2012-12-24 10:00,24,76.97,77.01,76.97,77.01,2
20130501|2012-12-24 10:30,24,76.96,77.02,76.95,77,27
20130501|2012-12-24 11:00,24,76.99,77.02,76.97,77,31
20130501|2012-12-24 11:30,24,76.93,76.94,76.79,76.88,11
20130501|2012-12-26 06:30,26,77.08,77.08,77.08,77.08,6
20130501|2012-12-26 07:00,26,76.95,76.95,76.95,76.95,3
20130501|2012-12-26 07:30,26,77.08,77.18,77.08,77.18,27
20130501|2012-12-26 08:00,26,77.15,77.18,77.02,77.02,13
20130501|2012-12-26 08:30,26,77.15,77.18,77.1,77.1,12
20130501|2012-12-26 09:00,26,77.09,77.15,77.09,77.12,9
20130501|2012-12-26 09:30,26,77.12,77.22,77.12,77.17,12
20130501|2012-12-26 10:00,26,77.19,77.24,77.19,77.23,22
20130501|2012-12-26 10:30,26,77.27,77.28,77.27,77.28,17
20130501|2012-12-26 11:00,26,77.27,77.38,77.27,77.38,56
20130501|2012-12-26 11:30,26,77.44,77.44,77.41,77.44,33
20130501|2012-12-26 12:00,26,77.43,77.45,77.4,77.45,46
20130501|2012-12-26 12:30,26,77.46,77.5,77.46,77.49,24
20130501|2012-12-26 13:00,26,77.49,77.6,77.49,77.57,198
20130501|2012-12-26 20:00,27,77.57,77.57,77.57,77.57,5
20130501|2012-12-26 21:00,27,77.59,77.59,77.58,77.58,2
20130501|2012-12-27 00:30,27,77.51,77.51,77.35,77.35,8
20130501|2012-12-27 01:00,27,77.42,77.42,77.42,77.42,11
20130501|2012-12-27 02:00,27,77.54,77.54,77.54,77.54,1
20130501|2012-12-27 02:30,27,77.51,77.51,77.45,77.45,11
20130501|2012-12-27 03:00,27,77.45,77.45,77.45,77.45,9
20130501|2012-12-27 06:30,27,77.31,77.37,77.31,77.37,12
20130501|2012-12-27 07:00,27,77.37,77.38,77.35,77.35,10
20130501|2012-12-27 07:30,27,77.38,77.45,77.38,77.4,34
20130501|2012-12-27 08:00,27,77.45,77.49,77.45,77.49,6
20130501|2012-12-27 08:30,27,77.47,77.54,77.44,77.44,18
20130501|2012-12-27 09:00,27,77.5,77.5,77.33,77.44,40
20130501|2012-12-27 09:30,27,77.48,77.57,77.3,77.42,226
20130501|2012-12-27 10:00,27,77.42,77.47,77.39,77.39,30
20130501|2012-12-27 10:30,27,77.41,77.41,75.99,76.62,288
20130501|2012-12-27 11:00,27,76.55,76.69,76.32,76.69,54
20130501|2012-12-27 11:30,27,76.41,77.04,76.41,76.65,78
20130501|2012-12-27 12:00,27,76.63,76.88,76.63,76.87,14
20130501|2012-12-27 12:30,27,76.88,76.98,76.65,76.65,27
20130501|2012-12-27 13:00,27,76.71,76.8,76.49,76.73,204
20130501|2012-12-27 23:00,28,76.55,76.59,76.55,76.59,5
20130501|2012-12-27 23:30,28,76.6,76.6,76.6,76.6,4
20130501|2012-12-28 00:00,28,76.6,76.6,76.6,76.6,1
20130501|2012-12-28 00:30,28,76.3,76.3,76.1,76.1,7
20130501|2012-12-28 01:00,28,76.28,76.28,76.05,76.07,25
20130501|2012-12-28 01:30,28,76.24,76.25,76.18,76.18,9
20130501|2012-12-28 02:00,28,76.18,76.18,76.17,76.17,4
20130501|2012-12-28 03:00,28,76.07,76.07,76.05,76.05,3
20130501|2012-12-28 03:30,28,76,76,76,76,3
20130501|2012-12-28 04:30,28,75.98,75.98,75.98,75.98,2
20130501|2012-12-28 05:30,28,75.98,76.02,75.92,75.92,46
20130501|2012-12-28 06:00,28,75.98,76,75.95,76,38
20130501|2012-12-28 06:30,28,76,76.07,76,76.07,7
20130501|2012-12-28 07:00,28,76.07,76.15,76.05,76.12,51
20130501|2012-12-28 07:30,28,76.12,76.19,76.08,76.19,13
20130501|2012-12-28 08:00,28,76.2,76.2,76.02,76.02,57
20130501|2012-12-28 08:30,28,76.09,76.25,75.99,76.24,124
20130501|2012-12-28 09:00,28,76.27,76.29,76.13,76.19,25
20130501|2012-12-28 09:30,28,76.21,76.21,76,76.03,117
20130501|2012-12-28 10:00,28,76.03,76.03,75.88,75.88,68
20130501|2012-12-28 10:30,28,75.88,75.88,75.52,75.6,268
20130501|2012-12-28 11:00,28,75.58,75.75,75.52,75.67,119
20130501|2012-12-28 11:30,28,75.72,75.72,75.5,75.54,75
20130501|2012-12-28 12:00,28,75.53,75.84,75.53,75.74,79
20130501|2012-12-28 12:30,28,75.75,75.83,75.75,75.83,213
20130501|2012-12-28 13:00,28,75.83,75.83,75.54,75.67,220
20130501|2012-12-30 20:00,31,75.63,76.1,75.63,76.05,25
20130501|2012-12-30 20:30,31,76.05,76.12,76.01,76.11,13
20130501|2012-12-30 21:00,31,76.11,76.13,76.11,76.13,9
20130501|2012-12-30 21:30,31,76.13,76.14,76.13,76.14,10
20130501|2012-12-30 22:00,31,76.18,76.25,76.18,76.25,24
20130501|2012-12-30 22:30,31,76.25,76.26,76.25,76.26,34
20130501|2012-12-30 23:30,31,76.24,76.45,76.24,76.45,31
20130501|2012-12-31 00:00,31,76.41,76.41,76.41,76.41,3
20130501|2012-12-31 00:30,31,76.4,76.43,76.32,76.32,19
20130501|2012-12-31 01:00,31,76.31,76.31,76.1,76.1,35
20130501|2012-12-31 01:30,31,76.31,76.31,76.31,76.31,3
20130501|2012-12-31 02:00,31,76.27,76.28,76.27,76.28,5
20130501|2012-12-31 02:30,31,76.29,76.31,76.29,76.31,16
20130501|2012-12-31 03:00,31,76.39,76.39,76.39,76.39,4
20130501|2012-12-31 03:30,31,76.39,76.39,76.39,76.39,10
20130501|2012-12-31 04:00,31,76.39,76.39,76.39,76.39,5
20130501|2012-12-31 04:30,31,76.39,76.39,76.24,76.24,30
20130501|2012-12-31 05:00,31,76.35,76.4,76.35,76.4,3
20130501|2012-12-31 05:30,31,76.4,76.4,76.34,76.34,19
20130501|2012-12-31 06:00,31,76.11,76.11,76.01,76.01,5
20130501|2012-12-31 06:30,31,75.93,75.93,75.89,75.89,15
20130501|2012-12-31 07:00,31,75.77,75.77,75.53,75.69,8
20130501|2012-12-31 07:30,31,75.71,75.71,75.63,75.63,25
20130501|2012-12-31 08:00,31,75.61,75.61,75.54,75.54,30
20130501|2012-12-31 08:30,31,75.54,75.55,75.49,75.55,16
20130501|2012-12-31 09:00,31,75.55,75.9,75.55,75.9,36
20130501|2012-12-31 09:30,31,75.89,76.06,75.5,75.5,86
20130501|2012-12-31 10:00,31,75.61,75.85,75.6,75.85,39
20130501|2012-12-31 10:30,31,75.83,75.91,75.83,75.9,10
20130501|2012-12-31 11:00,31,75.93,75.93,75.81,75.87,61
20130501|2012-12-31 11:30,31,75.87,76.35,75.87,76.27,78
20130501|2012-12-31 12:00,31,76.39,76.54,76.27,76.27,31
20130501|2012-12-31 12:30,31,76.32,76.48,76.12,76.23,13
20130501|2012-12-31 13:00,31,76.39,76.39,75.73,76,175
20130501|2013-01-02 06:30,2,76.45,76.69,76.1,76.54,117
20130501|2013-01-02 07:00,2,76.54,76.87,76.53,76.57,67
20130501|2013-01-02 07:30,2,76.61,76.9,76.54,76.8,175
20130501|2013-01-02 08:00,2,76.82,77.1,76.77,77.1,146
20130501|2013-01-02 08:30,2,77.12,77.36,76.98,77.03,234
20130501|2013-01-02 09:00,2,77.04,77.04,76.75,76.84,151
20130501|2013-01-02 09:30,2,76.87,77.15,76.39,76.55,272
20130501|2013-01-02 10:00,2,76.55,76.66,76.42,76.57,152
20130501|2013-01-02 10:30,2,76.5,76.59,76.5,76.57,24
20130501|2013-01-02 11:00,2,76.58,76.58,76.04,76.26,139
20130501|2013-01-02 11:30,2,76.09,76.09,75.78,75.99,173
20130501|2013-01-02 12:00,2,75.96,76.1,75.84,75.97,64
20130501|2013-01-02 12:30,2,75.96,76.41,75.92,76.38,69
20130501|2013-01-02 13:00,2,76.24,76.5,76.05,76.36,237
20130501|2013-01-02 20:00,3,76.22,76.5,76.22,76.49,37
20130501|2013-01-02 20:30,3,76.43,76.43,76.43,76.43,3
20130501|2013-01-02 21:00,3,76.4,76.4,76.4,76.4,1
20130501|2013-01-02 21:30,3,76.5,76.5,76.5,76.5,3
20130501|2013-01-02 22:00,3,76.53,76.62,76.53,76.62,15
20130501|2013-01-02 22:30,3,76.6,76.6,76.6,76.6,1
20130501|2013-01-03 00:30,3,76.63,76.63,76.63,76.63,5
20130501|2013-01-03 01:00,3,76.82,76.85,76.66,76.7,12
20130501|2013-01-03 01:30,3,76.85,76.85,76.8,76.8,4
20130501|2013-01-03 03:00,3,76.72,76.73,76.68,76.68,7
20130501|2013-01-03 04:00,3,76.61,76.61,76.61,76.61,1
20130501|2013-01-03 04:30,3,76.61,76.61,76.54,76.54,5
20130501|2013-01-03 05:00,3,76.5,76.5,76.44,76.44,133
20130501|2013-01-03 05:30,3,76.5,76.5,76.5,76.5,6
20130501|2013-01-03 06:00,3,76.63,76.69,76.62,76.69,17
20130501|2013-01-03 06:30,3,76.68,76.73,76.68,76.72,21
20130501|2013-01-03 07:00,3,76.82,77,76.74,76.74,134
20130501|2013-01-03 07:30,3,76.78,76.78,76.45,76.72,118
20130501|2013-01-03 08:00,3,76.68,76.68,76.68,76.68,2
20130501|2013-01-03 08:30,3,76.64,76.66,76.07,76.26,92
20130501|2013-01-03 09:00,3,76.3,76.54,75.92,75.96,99
20130501|2013-01-03 09:30,3,75.99,76.21,75.88,76.1,193
20130501|2013-01-03 10:00,3,76.1,76.2,75.89,75.89,220
20130501|2013-01-03 10:30,3,75.93,76.03,75.87,75.97,35
20130501|2013-01-03 11:00,3,76,76.05,75.96,75.98,41
20130501|2013-01-03 11:30,3,75.97,76.46,75.97,76.4,56
20130501|2013-01-03 12:00,3,76.44,76.57,76.41,76.46,16
20130501|2013-01-03 12:30,3,76.5,76.5,76.22,76.22,33
20130501|2013-01-03 13:00,3,76.18,76.56,76.16,76.47,426
20130501|2013-01-03 20:00,4,76.35,76.48,76.29,76.35,76
20130501|2013-01-03 20:30,4,76.23,76.23,76.23,76.23,3
20130501|2013-01-03 21:30,4,76.23,76.24,76.23,76.24,5
20130501|2013-01-03 22:30,4,76.26,76.26,76.26,76.26,2
20130501|2013-01-03 23:00,4,76.26,76.26,76.26,76.26,3
20130501|2013-01-04 00:00,4,76.55,76.56,76.55,76.56,40
20130501|2013-01-04 00:30,4,76.56,76.56,76.56,76.56,15
20130501|2013-01-04 01:00,4,76.45,76.56,76.45,76.54,19
20130501|2013-01-04 01:30,4,76.52,76.52,76.52,76.52,1
20130501|2013-01-04 02:00,4,76.42,76.42,76.34,76.42,41
20130501|2013-01-04 02:30,4,76.47,76.57,76.47,76.57,7
20130501|2013-01-04 03:00,4,76.48,76.56,76.48,76.49,7
20130501|2013-01-04 03:30,4,76.52,76.52,76.52,76.52,1
20130501|2013-01-04 04:00,4,76.42,76.5,76.37,76.42,42
20130501|2013-01-04 04:30,4,76.38,76.42,76.1,76.1,84
20130501|2013-01-04 05:00,4,76,76,76,76,10
20130501|2013-01-04 05:30,4,76,76.12,75.87,76.04,48
20130501|2013-01-04 06:00,4,76.03,76.15,76.03,76.14,11
20130501|2013-01-04 06:30,4,76.16,76.17,76.03,76.03,26
20130501|2013-01-04 07:00,4,75.99,75.99,75.93,75.99,24
20130501|2013-01-04 07:30,4,76,76.05,74.9,75.17,328
20130501|2013-01-04 08:00,4,75.27,75.32,75.09,75.18,54
20130501|2013-01-04 08:30,4,75.18,75.27,75.11,75.18,51
20130501|2013-01-04 09:00,4,75.08,75.16,74.97,74.99,94
20130501|2013-01-04 09:30,4,74.96,75.14,74.87,74.95,246
20130501|2013-01-04 10:00,4,75.11,75.11,74.89,74.94,42
20130501|2013-01-04 10:30,4,74.95,74.96,74.85,74.95,87
20130501|2013-01-04 11:00,4,75.01,75.04,74.93,74.94,57
20130501|2013-01-04 11:30,4,74.94,74.96,74.91,74.94,138
20130501|2013-01-04 12:00,4,74.91,74.91,74.62,74.76,67
20130501|2013-01-04 12:30,4,74.64,74.94,74.58,74.88,63
20130501|2013-01-04 13:00,4,74.85,76.15,74.81,75.89,358
20130501|2013-01-06 20:00,7,75.92,76.38,75.92,76.15,17
20130501|2013-01-06 21:30,7,76.01,76.01,76.01,76.01,1
20130501|2013-01-06 22:00,7,75.92,75.92,75.91,75.91,4
20130501|2013-01-07 00:00,7,76.14,76.14,76.13,76.13,3
20130501|2013-01-07 00:30,7,76.13,76.22,76.13,76.22,7
20130501|2013-01-07 01:00,7,76.28,76.28,76.28,76.28,1
20130501|2013-01-07 01:30,7,76.02,76.15,76.02,76.13,8
20130501|2013-01-07 02:30,7,76.32,76.45,76.32,76.45,33
20130501|2013-01-07 03:00,7,76.45,76.54,76.34,76.54,29
20130501|2013-01-07 03:30,7,76.39,76.49,76.39,76.49,4
20130501|2013-01-07 04:00,7,76.31,76.31,76.19,76.19,13
20130501|2013-01-07 05:00,7,75.95,75.95,75.94,75.94,4
20130501|2013-01-07 05:30,7,76,76,75.5,75.5,61
20130501|2013-01-07 06:00,7,75.51,75.51,75.51,75.51,3
20130501|2013-01-07 06:30,7,75.61,75.73,75.61,75.66,9
20130501|2013-01-07 07:00,7,75.84,75.85,75.83,75.83,5
20130501|2013-01-07 07:30,7,75.72,75.85,75.63,75.85,14
20130501|2013-01-07 08:00,7,75.72,75.72,75.66,75.69,26
20130501|2013-01-07 08:30,7,75.69,75.96,75.46,75.79,59
20130501|2013-01-07 09:00,7,75.89,76.38,75.88,75.89,143
20130501|2013-01-07 09:30,7,75.89,76.42,75.63,76.26,286
20130501|2013-01-07 10:00,7,76.21,76.21,75.9,75.9,59
20130501|2013-01-07 10:30,7,75.96,76.07,75.94,75.94,54
20130501|2013-01-07 11:00,7,76.05,76.21,75.99,76.13,22
20130501|2013-01-07 11:30,7,76.25,76.38,76.25,76.38,18
20130501|2013-01-07 12:00,7,76.41,76.49,76.24,76.26,46
20130501|2013-01-07 12:30,7,76.26,76.51,76.22,76.43,123
20130501|2013-01-07 13:00,7,76.41,76.6,76.34,76.49,474
20130501|2013-01-07 20:00,8,76.36,76.42,76.25,76.25,5
20130501|2013-01-07 20:30,8,76.25,76.25,76.25,76.25,2
20130501|2013-01-07 22:00,8,76.21,76.21,76.08,76.08,11
20130501|2013-01-07 22:30,8,76.17,76.17,76.17,76.17,1
20130501|2013-01-07 23:00,8,76.17,76.17,76.17,76.17,1
20130501|2013-01-07 23:30,8,76.22,76.23,76.22,76.23,3
20130501|2013-01-08 00:00,8,76.17,76.17,76.08,76.08,20
20130501|2013-01-08 00:30,8,76.08,76.14,76.07,76.14,12
20130501|2013-01-08 01:30,8,76.13,76.13,76.13,76.13,1
20130501|2013-01-08 02:00,8,76.12,76.13,76.12,76.13,2
20130501|2013-01-08 02:30,8,76.05,76.05,76.05,76.05,3
20130501|2013-01-08 03:00,8,76.02,76.02,76.02,76.02,9
20130501|2013-01-08 03:30,8,76.02,76.02,75.96,75.96,10
20130501|2013-01-08 04:00,8,76.01,76.01,76.01,76.01,1
20130501|2013-01-08 05:00,8,76.02,76.24,76.02,76.24,59
20130501|2013-01-08 05:30,8,76.16,76.18,76.04,76.04,14
20130501|2013-01-08 06:30,8,76,76,75.82,75.9,52
20130501|2013-01-08 07:30,8,75.92,76.07,75.92,76.07,9
20130501|2013-01-08 08:00,8,76.1,76.45,76.1,76.38,84
20130501|2013-01-08 08:30,8,76.45,76.46,76.23,76.38,47
20130501|2013-01-08 09:00,8,76.3,76.3,76.1,76.14,119
20130501|2013-01-08 09:30,8,76.23,76.5,75.96,75.99,115
20130501|2013-01-08 10:00,8,75.96,76.07,75.83,76.03,114
20130501|2013-01-08 10:30,8,76.05,76.08,75.86,75.9,80
20130501|2013-01-08 11:00,8,75.86,76.22,75.86,76.17,66
20130501|2013-01-08 11:30,8,76.14,76.61,76.14,76.39,132
20130501|2013-01-08 12:00,8,76.37,76.4,76.2,76.22,24
20130501|2013-01-08 12:30,8,76.24,76.29,75.97,76.09,50
20130501|2013-01-08 13:00,8,75.92,76.15,75.75,75.95,668
20130501|2013-01-08 20:00,9,76.18,76.18,76.05,76.05,14
20130501|2013-01-08 21:00,9,76.02,76.02,76.02,76.02,2
20130501|2013-01-08 22:30,9,76.11,76.11,76.09,76.09,2
20130501|2013-01-08 23:00,9,76.19,76.19,76.19,76.19,1
20130501|2013-01-08 23:30,9,76.08,76.08,76.08,76.08,1
20130501|2013-01-09 00:00,9,75.93,75.93,75.93,75.93,3
20130501|2013-01-09 00:30,9,75.94,75.94,75.94,75.94,10
20130501|2013-01-09 01:00,9,75.9,75.9,75.88,75.88,3
20130501|2013-01-09 02:00,9,75.85,76.12,75.85,76.06,20
20130501|2013-01-09 02:30,9,76.02,76.06,76.02,76.06,15
20130501|2013-01-09 03:00,9,76.18,76.19,76.09,76.16,27
20130501|2013-01-09 03:30,9,76.14,76.19,76.14,76.19,3
20130501|2013-01-09 04:00,9,76.19,76.2,76.14,76.14,4
20130501|2013-01-09 04:30,9,76.33,76.34,76.33,76.34,3
20130501|2013-01-09 05:00,9,76.29,76.29,76.29,76.29,1
20130501|2013-01-09 05:30,9,76.22,76.22,76.22,76.22,1
20130501|2013-01-09 06:30,9,76.15,76.16,76.15,76.16,3
20130501|2013-01-09 07:00,9,76.19,76.19,76.16,76.19,9
20130501|2013-01-09 07:30,9,76.13,76.13,76.02,76.02,3
20130501|2013-01-09 08:00,9,76.05,76.07,75.83,75.94,23
20130501|2013-01-09 08:30,9,75.96,76.15,75.91,76.12,8
20130501|2013-01-09 09:00,9,76.14,76.19,76.13,76.15,55
20130501|2013-01-09 09:30,9,76.12,76.28,76.03,76.05,79
20130501|2013-01-09 10:00,9,76.13,76.13,75.94,76.06,81
20130501|2013-01-09 10:30,9,76.08,76.19,76.08,76.13,16
20130501|2013-01-09 11:00,9,76.17,76.17,76.07,76.1,31
20130501|2013-01-09 11:30,9,76.13,76.13,75.87,75.87,25
20130501|2013-01-09 12:00,9,75.87,75.97,75.85,75.85,25
20130501|2013-01-09 12:30,9,75.81,75.81,75.51,75.51,154
20130501|2013-01-09 13:00,9,75.52,75.75,75.5,75.6,480
20130501|2013-01-09 20:00,10,75.72,75.74,75.61,75.74,18
20130501|2013-01-09 20:30,10,75.75,75.75,75.75,75.75,2
20130501|2013-01-09 21:00,10,75.75,75.75,75.75,75.75,2
20130501|2013-01-09 21:30,10,75.68,75.68,75.68,75.68,8
20130501|2013-01-09 22:30,10,75.7,75.7,75.7,75.7,4
20130501|2013-01-09 23:00,10,75.7,75.72,75.7,75.7,11
20130501|2013-01-09 23:30,10,75.72,75.72,75.7,75.7,8
20130501|2013-01-10 00:00,10,75.61,75.61,75.53,75.53,40
20130501|2013-01-10 00:30,10,75.5,75.53,75.49,75.53,10
20130501|2013-01-10 01:00,10,75.51,75.53,75.51,75.51,8
20130501|2013-01-10 01:30,10,75.47,75.5,75.47,75.5,3
20130501|2013-01-10 02:00,10,75.47,75.5,75.47,75.47,15
20130501|2013-01-10 02:30,10,75.46,75.46,75.46,75.46,1
20130501|2013-01-10 03:00,10,75.47,75.56,75.47,75.55,8
20130501|2013-01-10 03:30,10,75.56,75.7,75.56,75.7,10
20130501|2013-01-10 04:00,10,75.75,75.82,75.71,75.77,12
20130501|2013-01-10 04:30,10,75.86,75.96,75.86,75.96,8
20130501|2013-01-10 05:00,10,75.96,75.96,75.85,75.85,5
20130501|2013-01-10 05:30,10,75.87,75.9,75.87,75.87,5
20130501|2013-01-10 06:00,10,75.92,75.92,75.88,75.88,7
20130501|2013-01-10 06:30,10,75.91,75.99,75.91,75.98,24
20130501|2013-01-10 07:00,10,75.93,75.98,75.92,75.97,7
20130501|2013-01-10 07:30,10,75.99,76.1,75.98,76.1,31
20130501|2013-01-10 08:00,10,76.08,76.08,75.96,76.02,13
20130501|2013-01-10 08:30,10,75.98,75.98,75.89,75.92,19
20130501|2013-01-10 09:00,10,75.96,76.11,75.96,76.11,17
20130501|2013-01-10 09:30,10,76.03,76.12,75.84,75.91,58
20130501|2013-01-10 10:00,10,75.95,75.96,75.77,75.78,45
20130501|2013-01-10 10:30,10,75.78,75.81,75.75,75.75,17
20130501|2013-01-10 11:00,10,75.73,75.73,75.54,75.57,67
20130501|2013-01-10 11:30,10,75.59,75.78,75.59,75.78,134
20130501|2013-01-10 12:00,10,75.73,75.82,75.72,75.75,61
20130501|2013-01-10 12:30,10,75.79,75.8,75.54,75.67,65
20130501|2013-01-10 13:00,10,75.78,76.11,75.73,75.8,466
20130501|2013-01-10 20:00,11,75.78,75.78,75.76,75.76,4
20130501|2013-01-10 23:00,11,75.84,75.84,75.84,75.84,9
20130501|2013-01-10 23:30,11,75.84,75.84,75.81,75.81,5
20130501|2013-01-11 00:00,11,75.81,75.85,75.77,75.85,5
20130501|2013-01-11 00:30,11,75.97,75.97,75.85,75.85,6
20130501|2013-01-11 01:30,11,75.97,75.97,75.97,75.97,1
20130501|2013-01-11 02:00,11,75.97,75.97,75.97,75.97,4
20130501|2013-01-11 02:30,11,75.97,75.98,75.97,75.98,6
20130501|2013-01-11 03:00,11,75.95,75.95,75.95,75.95,1
20130501|2013-01-11 04:00,11,75.98,76,75.98,76,64
20130501|2013-01-11 04:30,11,76.05,76.12,76.05,76.08,14
20130501|2013-01-11 05:30,11,76.18,76.18,76.18,76.18,1
20130501|2013-01-11 06:30,11,76.33,76.35,76.26,76.29,7
20130501|2013-01-11 07:00,11,76.3,76.46,76.3,76.36,20
20130501|2013-01-11 07:30,11,76.7,76.75,76.33,76.57,67
20130501|2013-01-11 08:00,11,76.58,76.63,76.54,76.63,11
20130501|2013-01-11 08:30,11,76.62,76.63,76.45,76.48,56
20130501|2013-01-11 09:00,11,76.5,76.57,76.49,76.53,22
20130501|2013-01-11 09:30,11,76.57,76.69,76.56,76.6,178
20130501|2013-01-11 10:00,11,76.57,76.68,76.52,76.65,37
20130501|2013-01-11 10:30,11,76.68,77.14,76.65,76.78,390
20130501|2013-01-11 11:00,11,76.86,76.87,75.2,76.11,417
20130501|2013-01-11 11:30,11,76.22,76.63,76.22,76.47,105
20130501|2013-01-11 12:00,11,76.39,76.45,76.21,76.3,49
20130501|2013-01-11 12:30,11,76.22,76.3,76.07,76.26,65
20130501|2013-01-11 13:00,11,76.34,76.5,76.22,76.33,274
20130501|2013-01-13 20:00,14,76.61,76.64,76.5,76.59,9
20130501|2013-01-13 20:30,14,76.44,76.44,76.44,76.44,3
20130501|2013-01-13 21:00,14,76.39,76.39,76.37,76.37,6
20130501|2013-01-13 22:30,14,76.36,76.36,76.32,76.32,5
20130501|2013-01-13 23:00,14,76.29,76.43,76.28,76.43,6
20130501|2013-01-13 23:30,14,76.38,76.4,76.38,76.4,12
20130501|2013-01-14 00:00,14,76.57,76.65,76.42,76.42,15
20130501|2013-01-14 00:30,14,76.69,76.71,76.69,76.71,2
20130501|2013-01-14 01:00,14,76.72,76.72,76.7,76.7,3
20130501|2013-01-14 02:00,14,76.64,76.76,76.64,76.71,8
20130501|2013-01-14 02:30,14,76.68,76.68,76.57,76.57,30
20130501|2013-01-14 03:00,14,76.51,76.55,76.43,76.55,27
20130501|2013-01-14 03:30,14,76.4,76.69,76.39,76.67,41
20130501|2013-01-14 04:00,14,76.44,76.51,76.43,76.51,17
20130501|2013-01-14 04:30,14,76.59,76.59,76.52,76.52,2
20130501|2013-01-14 05:00,14,76.4,76.4,76.4,76.4,7
20130501|2013-01-14 05:30,14,76.4,76.4,76.34,76.34,7
20130501|2013-01-14 06:00,14,76.36,76.36,76.29,76.29,6
20130501|2013-01-14 06:30,14,76.25,76.25,76.18,76.21,25
20130501|2013-01-14 07:00,14,76.4,76.56,76.4,76.56,25
20130501|2013-01-14 07:30,14,76.61,76.61,76.43,76.61,9
20130501|2013-01-14 08:00,14,76.6,76.61,76.49,76.53,12
20130501|2013-01-14 08:30,14,76.62,76.67,76.47,76.51,55
20130501|2013-01-14 09:00,14,76.52,76.65,76.43,76.65,45
20130501|2013-01-14 09:30,14,76.63,76.73,76.4,76.4,113
20130501|2013-01-14 10:00,14,76.42,76.5,76.42,76.48,26
20130501|2013-01-14 10:30,14,76.55,76.55,76.44,76.46,24
20130501|2013-01-14 11:00,14,76.4,76.4,76.17,76.17,32
20130501|2013-01-14 11:30,14,76.22,76.32,76.18,76.32,97
20130501|2013-01-14 12:00,14,76.21,76.28,76.09,76.17,55
20130501|2013-01-14 12:30,14,76.12,76.12,75.94,76.03,101
20130501|2013-01-14 13:00,14,76,76.42,75.97,76.35,429
20130501|2013-01-14 20:00,15,76.5,76.5,76.5,76.5,1
20130501|2013-01-14 20:30,15,76.7,76.82,76.7,76.82,33
20130501|2013-01-14 21:00,15,76.79,76.8,76.79,76.79,4
20130501|2013-01-14 21:30,15,76.58,76.58,76.58,76.58,1
20130501|2013-01-14 22:00,15,76.59,76.59,76.59,76.59,2
20130501|2013-01-14 23:00,15,76.64,76.64,76.46,76.46,82
20130501|2013-01-15 00:00,15,76.56,76.56,76.56,76.56,1
20130501|2013-01-15 00:30,15,76.57,76.57,76.55,76.55,6
20130501|2013-01-15 01:00,15,76.4,76.4,76.4,76.4,1
20130501|2013-01-15 02:00,15,76.46,76.6,76.46,76.6,4
20130501|2013-01-15 02:30,15,76.48,76.79,76.45,76.79,10
20130501|2013-01-15 03:00,15,76.88,77.02,76.88,77.02,24
20130501|2013-01-15 03:30,15,76.96,76.98,76.9,76.98,57
20130501|2013-01-15 04:00,15,76.98,76.99,76.98,76.99,6
20130501|2013-01-15 04:30,15,76.99,76.99,76.99,76.99,10
20130501|2013-01-15 05:00,15,77.03,77.03,76.93,76.95,33
20130501|2013-01-15 05:30,15,76.9,76.95,76.9,76.95,65
20130501|2013-01-15 06:00,15,76.75,76.75,76.71,76.71,3
20130501|2013-01-15 06:30,15,76.67,76.75,76.61,76.73,9
20130501|2013-01-15 07:00,15,76.7,76.7,76.69,76.69,4
20130501|2013-01-15 07:30,15,76.58,76.62,76.51,76.62,8
20130501|2013-01-15 08:00,15,76.54,76.59,76.47,76.47,52
20130501|2013-01-15 08:30,15,76.36,76.44,76.36,76.44,17
20130501|2013-01-15 09:00,15,76.52,76.52,76.44,76.44,19
20130501|2013-01-15 09:30,15,76.38,76.78,76.38,76.68,114
20130501|2013-01-15 10:00,15,76.6,76.77,76.54,76.75,21
20130501|2013-01-15 10:30,15,76.66,76.8,76.6,76.68,51
20130501|2013-01-15 11:00,15,76.7,76.76,76.64,76.76,78
20130501|2013-01-15 11:30,15,76.76,76.77,76.6,76.6,10
20130501|2013-01-15 12:00,15,76.65,76.65,76.56,76.62,32
20130501|2013-01-15 12:30,15,76.61,76.69,76.56,76.66,20
20130501|2013-01-15 13:00,15,76.69,76.92,76.62,76.84,139
20130501|2013-01-15 20:00,16,76.79,76.79,76.7,76.7,4
20130501|2013-01-15 20:30,16,76.67,76.67,76.67,76.67,1
20130501|2013-01-15 21:00,16,76.74,76.74,76.74,76.74,1
20130501|2013-01-15 22:00,16,76.74,76.74,76.71,76.71,5
20130501|2013-01-15 23:30,16,76.78,76.78,76.71,76.71,4
20130501|2013-01-16 00:00,16,76.93,77.13,76.93,77.08,44
20130501|2013-01-16 00:30,16,77.13,77.2,77.13,77.2,8
20130501|2013-01-16 01:00,16,77.23,77.29,77.14,77.14,16
20130501|2013-01-16 01:30,16,77.14,77.2,77.14,77.2,6
20130501|2013-01-16 02:00,16,77.06,77.06,77.06,77.06,2
20130501|2013-01-16 02:30,16,77.18,77.27,77.18,77.27,9
20130501|2013-01-16 03:00,16,77.06,77.06,77,77.01,9
20130501|2013-01-16 03:30,16,76.99,77,76.99,77,8
20130501|2013-01-16 04:00,16,76.93,76.96,76.79,76.84,50
20130501|2013-01-16 04:30,16,76.86,76.86,76.85,76.86,21
20130501|2013-01-16 05:30,16,77,77,77,77,2
20130501|2013-01-16 06:00,16,77.03,77.06,77.01,77.06,4
20130501|2013-01-16 06:30,16,77.08,77.08,77.04,77.04,3
20130501|2013-01-16 07:00,16,77.05,77.2,77.03,77.16,18
20130501|2013-01-16 07:30,16,77.24,77.3,77.24,77.3,29
20130501|2013-01-16 08:00,16,77.28,77.5,77.28,77.48,164
20130501|2013-01-16 08:30,16,77.49,77.78,77.45,77.47,232
20130501|2013-01-16 09:00,16,77.6,77.92,77.58,77.88,135
20130501|2013-01-16 09:30,16,77.9,77.95,77.66,77.78,312
20130501|2013-01-16 10:00,16,77.82,78.12,77.8,78.04,214
20130501|2013-01-16 10:30,16,78.06,78.22,77.81,77.81,164
20130501|2013-01-16 11:00,16,77.9,78,77.81,77.98,46
20130501|2013-01-16 11:30,16,77.88,77.88,77.69,77.7,147
20130501|2013-01-16 12:00,16,77.69,77.78,77.6,77.6,161
20130501|2013-01-16 12:30,16,77.64,77.77,77.57,77.6,21
20130501|2013-01-16 13:00,16,77.6,77.85,77.5,77.71,391
20130501|2013-01-16 20:00,17,77.71,77.74,77.62,77.62,10
20130501|2013-01-16 21:00,17,77.74,77.74,77.62,77.62,6
20130501|2013-01-16 22:00,17,77.68,77.68,77.68,77.68,1
20130501|2013-01-16 22:30,17,77.71,77.82,77.71,77.82,7
20130501|2013-01-16 23:00,17,77.84,77.84,77.84,77.84,4
20130501|2013-01-17 00:00,17,77.84,77.84,77.83,77.84,44
20130501|2013-01-17 00:30,17,77.71,77.71,77.71,77.71,1
20130501|2013-01-17 01:00,17,77.63,77.63,77.63,77.63,1
20130501|2013-01-17 01:30,17,77.6,77.64,77.4,77.64,86
20130501|2013-01-17 02:00,17,77.69,77.77,77.63,77.7,27
20130501|2013-01-17 02:30,17,77.7,77.82,77.7,77.8,8
20130501|2013-01-17 03:00,17,77.88,77.94,77.87,77.94,12
20130501|2013-01-17 03:30,17,78,78,77.86,77.86,26
20130501|2013-01-17 04:00,17,77.92,77.92,77.82,77.85,24
20130501|2013-01-17 04:30,17,77.85,77.85,77.75,77.8,16
20130501|2013-01-17 05:00,17,77.8,77.8,77.72,77.76,32
20130501|2013-01-17 05:30,17,77.78,77.78,77.75,77.76,24
20130501|2013-01-17 06:00,17,77.86,77.86,77.76,77.78,20
20130501|2013-01-17 06:30,17,77.81,77.9,77.81,77.85,15
20130501|2013-01-17 07:00,17,77.89,78.15,77.89,78.15,164
20130501|2013-01-17 07:30,17,78.12,78.24,78.05,78.19,50
20130501|2013-01-17 08:00,17,78.24,78.29,77.77,77.92,131
20130501|2013-01-17 08:30,17,77.99,78.08,77.93,77.96,100
20130501|2013-01-17 09:00,17,78.02,78.24,78,78.01,175
20130501|2013-01-17 09:30,17,78.04,78.46,78,78.36,272
20130501|2013-01-17 10:00,17,78.33,78.45,78.28,78.35,107
20130501|2013-01-17 10:30,17,78.36,78.41,78.31,78.32,68
20130501|2013-01-17 11:00,17,78.28,78.3,78.18,78.18,86
20130501|2013-01-17 11:30,17,78.23,78.27,78.21,78.24,41
20130501|2013-01-17 12:00,17,78.24,78.3,78.24,78.29,36
20130501|2013-01-17 12:30,17,78.28,78.28,78.03,78.26,34
20130501|2013-01-17 13:00,17,78.24,78.28,77.99,78.18,378
20130501|2013-01-17 20:00,18,78.1,78.1,77.93,78.1,15
20130501|2013-01-17 20:30,18,78.2,78.23,78.19,78.2,14
20130501|2013-01-17 21:00,18,78.2,78.23,78.2,78.23,39
20130501|2013-01-17 21:30,18,78.25,78.25,78.09,78.09,25
20130501|2013-01-17 22:30,18,78.22,78.23,78.22,78.23,3
20130501|2013-01-17 23:00,18,78.23,78.23,78.2,78.23,6
20130501|2013-01-17 23:30,18,78.2,78.29,78.2,78.29,50
20130501|2013-01-18 00:00,18,78.29,78.29,78.13,78.13,30
20130501|2013-01-18 00:30,18,78.19,78.19,78.19,78.19,3
20130501|2013-01-18 01:30,18,78.11,78.11,77.99,77.99,38
20130501|2013-01-18 02:00,18,77.97,77.97,77.97,77.97,1
20130501|2013-01-18 02:30,18,78.15,78.15,78.12,78.12,3
20130501|2013-01-18 03:00,18,78.11,78.11,77.98,77.98,16
20130501|2013-01-18 03:30,18,77.98,78.07,77.98,78,15
20130501|2013-01-18 04:00,18,77.99,78.05,77.99,78.05,5
20130501|2013-01-18 04:30,18,77.99,77.99,77.99,77.99,1
20130501|2013-01-18 05:30,18,77.99,77.99,77.95,77.95,10
20130501|2013-01-18 06:30,18,77.95,78.02,77.95,78.02,14
20130501|2013-01-18 07:00,18,78,78.08,78,78,29
20130501|2013-01-18 07:30,18,78,78.11,78,78.07,27
20130501|2013-01-18 08:00,18,78,78.04,77.83,78.04,85
20130501|2013-01-18 08:30,18,78.04,78.19,78.04,78.18,35
20130501|2013-01-18 09:00,18,78.16,78.32,78.16,78.32,159
20130501|2013-01-18 09:30,18,78.3,78.74,78.3,78.64,610
20130501|2013-01-18 10:00,18,78.67,78.95,78.45,78.45,303
20130501|2013-01-18 10:30,18,78.58,78.75,78.55,78.65,198
20130501|2013-01-18 11:00,18,78.66,78.84,78.65,78.71,198
20130501|2013-01-18 11:30,18,78.74,78.81,78.67,78.71,103
20130501|2013-01-18 12:00,18,78.75,78.79,78.54,78.79,70
20130501|2013-01-18 12:30,18,78.72,78.87,78.63,78.63,123
20130501|2013-01-18 13:00,18,78.67,78.95,78.59,78.88,768
20130501|2013-01-21 20:00,22,78.75,78.75,78.5,78.58,91
20130501|2013-01-21 20:30,22,78.65,78.65,78.5,78.5,34
20130501|2013-01-21 21:00,22,78.62,78.65,78.61,78.61,9
20130501|2013-01-21 21:30,22,78.65,78.65,78.65,78.65,2
20130501|2013-01-21 22:00,22,78.77,78.77,78.77,78.77,2
20130501|2013-01-21 22:30,22,78.76,78.77,78.76,78.77,4
20130501|2013-01-21 23:00,22,78.67,78.67,78.59,78.59,7
20130501|2013-01-21 23:30,22,78.58,78.76,78.56,78.76,23
20130501|2013-01-22 00:00,22,78.69,78.69,78.5,78.53,49
20130501|2013-01-22 00:30,22,78.5,78.55,78.5,78.54,14
20130501|2013-01-22 01:00,22,78.6,78.6,78.54,78.6,6
20130501|2013-01-22 01:30,22,78.77,78.97,78.77,78.86,8
20130501|2013-01-22 02:00,22,78.97,79,78.97,79,23
20130501|2013-01-22 02:30,22,79.07,79.07,78.94,78.94,16
20130501|2013-01-22 03:00,22,78.9,79.04,78.9,78.94,31
20130501|2013-01-22 03:30,22,79,79,78.92,78.95,20
20130501|2013-01-22 04:00,22,78.94,78.94,78.9,78.94,23
20130501|2013-01-22 04:30,22,78.91,78.91,78.89,78.89,10
20130501|2013-01-22 05:00,22,78.95,78.96,78.95,78.95,7
20130501|2013-01-22 05:30,22,78.91,78.95,78.91,78.95,4
20130501|2013-01-22 06:00,22,78.95,78.96,78.91,78.91,12
20130501|2013-01-22 06:30,22,78.98,79,78.91,78.91,10
20130501|2013-01-22 07:00,22,78.95,79.07,78.95,79,75
20130501|2013-01-22 07:30,22,79,79.43,78.98,79.38,298
20130501|2013-01-22 08:00,22,79.39,79.4,79.21,79.38,58
20130501|2013-01-22 08:30,22,79.37,79.54,79.33,79.45,201
20130501|2013-01-22 09:00,22,79.5,79.85,79.5,79.85,429
20130501|2013-01-22 09:30,22,79.87,80.24,79.73,79.87,1116
20130501|2013-01-22 10:00,22,80,80,79.33,79.96,380
20130501|2013-01-22 10:30,22,79.94,80.1,79.84,79.85,205
20130501|2013-01-22 11:00,22,79.89,79.95,79.7,79.87,209
20130501|2013-01-22 11:30,22,79.92,80,79.88,80,363
20130501|2013-01-22 12:00,22,79.97,80.03,79.79,79.82,236
20130501|2013-01-22 12:30,22,79.81,79.94,79.75,79.86,178
20130501|2013-01-22 13:00,22,79.88,80.15,79.87,80.15,332
20130501|2013-01-22 20:00,23,80,80.09,79.9,80.09,22
20130501|2013-01-22 20:30,23,80.04,80.15,79.95,79.98,21
20130501|2013-01-22 21:00,23,79.89,79.98,79.84,79.91,11
20130501|2013-01-22 22:00,23,79.92,79.94,79.92,79.94,5
20130501|2013-01-22 22:30,23,79.92,79.92,79.92,79.92,7
20130501|2013-01-23 00:00,23,79.85,79.85,79.84,79.84,30
20130501|2013-01-23 00:30,23,79.85,80.07,79.85,80,76
20130501|2013-01-23 01:00,23,79.94,80.08,79.94,80.08,13
20130501|2013-01-23 01:30,23,80.08,80.08,79.97,79.97,40
20130501|2013-01-23 02:00,23,79.99,80.07,79.98,80.07,9
20130501|2013-01-23 02:30,23,80.07,80.07,79.94,79.99,47
20130501|2013-01-23 03:00,23,80,80.07,79.94,79.94,80
20130501|2013-01-23 03:30,23,79.87,79.88,79.8,79.8,28
20130501|2013-01-23 04:00,23,79.8,79.8,79.7,79.7,54
20130501|2013-01-23 04:30,23,79.7,79.71,79.55,79.64,56
20130501|2013-01-23 05:00,23,79.68,79.8,79.6,79.79,45
20130501|2013-01-23 05:30,23,79.77,79.77,79.75,79.75,6
20130501|2013-01-23 06:00,23,79.75,79.75,79.75,79.75,5
20130501|2013-01-23 06:30,23,79.76,79.8,79.74,79.8,41
20130501|2013-01-23 07:00,23,79.8,79.85,79.79,79.81,27
20130501|2013-01-23 07:30,23,79.8,79.97,79.8,79.97,92
20130501|2013-01-23 08:00,23,79.91,80,79.88,79.94,119
20130501|2013-01-23 08:30,23,79.97,79.97,79.39,79.74,224
20130501|2013-01-23 09:00,23,79.71,79.75,79.28,79.74,145
20130501|2013-01-23 09:30,23,79.79,80.13,79.72,80.08,781
20130501|2013-01-23 10:00,23,80.09,80.13,80,80.06,198
20130501|2013-01-23 10:30,23,80.05,80.15,80.03,80.15,331
20130501|2013-01-23 11:00,23,80.15,80.15,79.95,80.01,295
20130501|2013-01-23 11:30,23,80.04,80.11,80.02,80.09,149
20130501|2013-01-23 12:00,23,80.08,80.15,80.02,80.14,275
20130501|2013-01-23 12:30,23,80.15,80.45,80.13,80.43,251
20130501|2013-01-23 13:00,23,80.44,80.71,80.42,80.66,740
20130501|2013-01-23 20:00,24,80.35,80.4,80.22,80.22,22
20130501|2013-01-23 20:30,24,80.2,80.27,80.17,80.27,42
20130501|2013-01-23 21:00,24,80.27,80.4,80.26,80.4,16
20130501|2013-01-23 22:00,24,80.29,80.3,80.29,80.3,2
20130501|2013-01-23 23:00,24,80.21,80.21,80.21,80.21,1
20130501|2013-01-23 23:30,24,80.21,80.27,80.21,80.21,24
20130501|2013-01-24 00:00,24,80.24,80.29,80.24,80.29,24
20130501|2013-01-24 00:30,24,80.31,80.32,80.3,80.32,6
20130501|2013-01-24 01:00,24,80.33,80.44,80.33,80.44,13
20130501|2013-01-24 01:30,24,80.41,80.41,80.41,80.41,2
20130501|2013-01-24 02:00,24,80.38,80.38,80.38,80.38,1
20130501|2013-01-24 02:30,24,80.46,80.46,80.38,80.38,3
20130501|2013-01-24 03:00,24,80.38,80.38,80.31,80.34,35
20130501|2013-01-24 03:30,24,80.37,80.4,80.33,80.4,19
20130501|2013-01-24 04:00,24,80.38,80.39,80.2,80.2,85
20130501|2013-01-24 04:30,24,80.22,80.24,80.16,80.24,19
20130501|2013-01-24 05:00,24,80.24,80.24,80.21,80.24,5
20130501|2013-01-24 06:00,24,80.18,80.18,80.15,80.15,10
20130501|2013-01-24 06:30,24,80.2,80.33,80.2,80.33,45
20130501|2013-01-24 07:00,24,80.33,80.52,80.33,80.46,43
20130501|2013-01-24 07:30,24,80.42,80.56,80.4,80.56,85
20130501|2013-01-24 08:00,24,80.56,80.66,80.55,80.57,165
20130501|2013-01-24 08:30,24,80.6,80.93,80.58,80.92,402
20130501|2013-01-24 09:00,24,80.92,80.92,80.71,80.86,388
20130501|2013-01-24 09:30,24,80.88,81.6,80.52,81.28,1098
20130501|2013-01-24 10:00,24,81.27,81.51,80.81,81.34,435
20130501|2013-01-24 10:30,24,81.34,81.5,81.3,81.35,409
20130501|2013-01-24 11:00,24,81.37,82.86,81.37,82.8,1170
20130501|2013-01-24 11:30,24,82.95,82.95,82.26,82.33,721
20130501|2013-01-24 12:00,24,82.42,82.8,82.42,82.65,268
20130501|2013-01-24 12:30,24,82.68,82.73,82.35,82.5,342
20130501|2013-01-24 13:00,24,82.5,82.57,81.08,81.2,463
20130501|2013-01-24 20:00,25,81.53,81.68,81.48,81.65,70
20130501|2013-01-24 20:30,25,81.65,81.71,81.65,81.7,25
20130501|2013-01-24 21:00,25,81.7,81.7,81.58,81.62,6
20130501|2013-01-24 21:30,25,81.62,81.65,81.62,81.65,5
20130501|2013-01-24 22:00,25,81.69,81.7,81.69,81.7,4
20130501|2013-01-24 22:30,25,81.66,81.66,81.6,81.6,5
20130501|2013-01-24 23:00,25,81.64,81.64,81.6,81.6,6
20130501|2013-01-24 23:30,25,81.67,81.67,81.66,81.67,24
20130501|2013-01-25 00:00,25,81.67,81.67,81.5,81.58,20
20130501|2013-01-25 00:30,25,81.52,81.52,81.35,81.5,50
20130501|2013-01-25 01:00,25,81.5,81.5,81.49,81.5,31
20130501|2013-01-25 01:30,25,81.5,81.5,81.48,81.49,23
20130501|2013-01-25 02:00,25,81.48,81.48,81.3,81.4,50
20130501|2013-01-25 02:30,25,81.41,81.41,81.32,81.4,14
20130501|2013-01-25 03:00,25,81.3,81.36,81.25,81.33,44
20130501|2013-01-25 03:30,25,81.31,81.31,81.25,81.27,15
20130501|2013-01-25 04:30,25,81.24,81.24,81.21,81.21,17
20130501|2013-01-25 05:00,25,81.24,81.32,81.23,81.32,11
20130501|2013-01-25 05:30,25,81.31,81.36,81.24,81.33,61
20130501|2013-01-25 06:00,25,81.33,81.33,81.3,81.33,22
20130501|2013-01-25 06:30,25,81.33,81.36,81.29,81.34,59
20130501|2013-01-25 07:00,25,81.34,81.38,81.29,81.37,134
20130501|2013-01-25 07:30,25,81.38,81.74,81.37,81.73,205
20130501|2013-01-25 08:00,25,81.72,81.87,79.83,80.38,386
20130501|2013-01-25 08:30,25,80.4,80.73,79.75,80.04,242
20130501|2013-01-25 09:00,25,80.07,80.95,80.03,80.87,304
20130501|2013-01-25 09:30,25,81.01,81.52,80.9,81.05,409
20130501|2013-01-25 10:00,25,81.09,81.56,80.93,80.93,239
20130501|2013-01-25 10:30,25,80.94,81.33,80.4,80.52,206
20130501|2013-01-25 11:00,25,80.48,80.73,80.48,80.57,259
20130501|2013-01-25 11:30,25,80.56,80.76,80.47,80.5,78
20130501|2013-01-25 12:00,25,80.7,80.72,80.62,80.69,46
20130501|2013-01-25 12:30,25,80.81,80.81,80.51,80.63,71
20130501|2013-01-25 13:00,25,80.65,80.84,80.36,80.71,348
20130501|2013-01-27 20:00,28,80.49,80.73,80.45,80.45,19
20130501|2013-01-27 20:30,28,80.49,80.49,80.4,80.4,6
20130501|2013-01-27 21:00,28,80.59,80.7,80.59,80.63,7
20130501|2013-01-27 21:30,28,80.63,80.65,80.6,80.64,55
20130501|2013-01-27 22:00,28,80.64,80.64,80.6,80.6,5
20130501|2013-01-27 22:30,28,80.61,80.64,80.61,80.64,9
20130501|2013-01-27 23:00,28,80.55,80.55,80.55,80.55,3
20130501|2013-01-27 23:30,28,80.65,80.76,80.65,80.76,51
20130501|2013-01-28 00:30,28,80.74,80.74,80.69,80.7,15
20130501|2013-01-28 01:00,28,80.63,80.65,80.6,80.6,6
20130501|2013-01-28 01:30,28,80.6,80.6,80.48,80.48,20
20130501|2013-01-28 02:00,28,80.41,80.44,80.4,80.4,6
20130501|2013-01-28 02:30,28,80.32,80.32,80.2,80.2,18
20130501|2013-01-28 03:00,28,80.24,80.28,80.16,80.16,6
20130501|2013-01-28 03:30,28,80.15,80.21,80.05,80.05,15
20130501|2013-01-28 04:00,28,80.06,80.54,80.03,80.54,148
20130501|2013-01-28 04:30,28,80.4,80.42,80.4,80.42,3
20130501|2013-01-28 05:00,28,80.37,80.37,80.25,80.29,14
20130501|2013-01-28 06:00,28,80.45,80.53,80.45,80.51,51
20130501|2013-01-28 06:30,28,80.53,80.55,80.53,80.55,15
20130501|2013-01-28 07:00,28,80.55,80.58,80.45,80.45,21
20130501|2013-01-28 07:30,28,80.41,80.64,80.41,80.6,61
20130501|2013-01-28 08:00,28,80.6,81,80.6,80.7,70
20130501|2013-01-28 08:30,28,80.74,80.84,80.65,80.73,66
20130501|2013-01-28 09:00,28,80.75,80.83,80.49,80.5,123
20130501|2013-01-28 09:30,28,80.47,80.88,80.46,80.79,464
20130501|2013-01-28 10:00,28,80.8,81,80.78,81,181
20130501|2013-01-28 10:30,28,81,81.18,80.97,81.07,224
20130501|2013-01-28 11:00,28,81.12,81.14,80.95,81.04,50
20130501|2013-01-28 11:30,28,81.04,81.13,81.03,81.07,26
20130501|2013-01-28 12:00,28,81.05,81.12,81,81,33
20130501|2013-01-28 12:30,28,81.06,81.19,81.05,81.17,66
20130501|2013-01-28 13:00,28,81.18,81.33,80.86,81.28,317
20130501|2013-01-28 20:00,29,81.43,81.7,81.43,81.65,32
20130501|2013-01-28 20:30,29,81.51,81.65,81.51,81.65,35
20130501|2013-01-28 21:00,29,81.65,81.94,81.65,81.93,71
20130501|2013-01-28 21:30,29,81.99,82,81.98,81.98,19
20130501|2013-01-28 22:30,29,81.95,81.95,81.95,81.95,1
20130501|2013-01-28 23:00,29,81.95,81.95,81.86,81.86,25
20130501|2013-01-28 23:30,29,81.91,81.91,81.8,81.91,28
20130501|2013-01-29 00:00,29,81.91,81.94,81.91,81.94,18
20130501|2013-01-29 00:30,29,81.94,82.21,81.94,82.18,173
20130501|2013-01-29 01:00,29,82.17,82.26,82.11,82.25,48
20130501|2013-01-29 01:30,29,82.2,82.45,82.2,82.35,58
20130501|2013-01-29 02:00,29,82.35,82.35,82.17,82.17,17
20130501|2013-01-29 02:30,29,82.3,82.4,82.3,82.39,37
20130501|2013-01-29 03:00,29,82.34,82.35,82.33,82.35,8
20130501|2013-01-29 03:30,29,82.25,82.29,82.13,82.13,55
20130501|2013-01-29 04:00,29,82.19,82.2,82.07,82.07,9
20130501|2013-01-29 04:30,29,81.98,81.98,81.65,81.74,43
20130501|2013-01-29 05:00,29,81.8,81.96,81.72,81.9,46
20130501|2013-01-29 05:30,29,81.9,81.98,81.88,81.93,28
20130501|2013-01-29 06:00,29,81.93,82.16,81.93,82.16,8
20130501|2013-01-29 06:30,29,82.12,82.34,82.1,82.34,29
20130501|2013-01-29 07:00,29,82.34,82.84,82.31,82.71,297
20130501|2013-01-29 07:30,29,82.76,83,82.65,83,328
20130501|2013-01-29 08:00,29,82.99,83.49,82.69,82.82,681
20130501|2013-01-29 08:30,29,82.87,82.9,82.18,82.56,300
20130501|2013-01-29 09:00,29,82.57,82.74,82.4,82.4,260
20130501|2013-01-29 09:30,29,82.38,82.54,81.69,82.3,828
20130501|2013-01-29 10:00,29,82.35,82.48,82.2,82.28,318
20130501|2013-01-29 10:30,29,82.31,82.6,82.1,82.57,176
20130501|2013-01-29 11:00,29,82.59,82.72,82.49,82.69,243
20130501|2013-01-29 11:30,29,82.67,82.8,82.66,82.78,189
20130501|2013-01-29 12:00,29,82.77,82.81,82.46,82.46,153
20130501|2013-01-29 12:30,29,82.43,82.58,82.18,82.18,367
20130501|2013-01-29 13:00,29,82.15,82.65,82.14,82.5,394
20130501|2013-01-29 20:00,30,82.46,82.58,82.3,82.3,36
20130501|2013-01-29 20:30,30,82.23,82.31,82.23,82.26,19
20130501|2013-01-29 21:00,30,82.28,82.35,82.28,82.35,2
20130501|2013-01-29 21:30,30,82.48,82.5,82.48,82.5,8
20130501|2013-01-29 22:00,30,82.5,82.55,82.5,82.55,27
20130501|2013-01-29 22:30,30,82.5,82.58,82.5,82.58,18
20130501|2013-01-29 23:00,30,82.55,82.6,82.55,82.55,8
20130501|2013-01-29 23:30,30,82.58,82.67,82.55,82.67,36
20130501|2013-01-30 00:00,30,82.69,82.72,82.6,82.72,94
20130501|2013-01-30 00:30,30,82.74,82.81,82.72,82.74,77
20130501|2013-01-30 01:00,30,82.71,82.71,82.62,82.62,19
20130501|2013-01-30 01:30,30,82.61,82.62,82.41,82.41,35
20130501|2013-01-30 02:00,30,82.5,82.5,82.2,82.2,71
20130501|2013-01-30 02:30,30,82.29,82.31,82.29,82.31,13
20130501|2013-01-30 03:00,30,82.3,82.3,82.22,82.22,18
20130501|2013-01-30 03:30,30,82.28,82.61,82.28,82.58,42
20130501|2013-01-30 04:00,30,82.61,82.7,82.5,82.61,46
20130501|2013-01-30 04:30,30,82.67,82.97,82.67,82.96,205
20130501|2013-01-30 05:00,30,82.81,82.97,82.81,82.94,46
20130501|2013-01-30 05:30,30,82.88,82.88,82.7,82.8,42
20130501|2013-01-30 06:00,30,82.8,82.85,82.8,82.85,7
20130501|2013-01-30 06:30,30,82.8,82.8,82.7,82.7,22
20130501|2013-01-30 07:00,30,82.68,82.95,82.65,82.84,103
20130501|2013-01-30 07:30,30,82.79,82.9,82.6,82.6,51
20130501|2013-01-30 08:00,30,82.6,82.95,82.5,82.8,98
20130501|2013-01-30 08:30,30,82.8,82.83,82.57,82.57,114
20130501|2013-01-30 09:00,30,82.57,82.68,82.3,82.57,348
20130501|2013-01-30 09:30,30,82.58,83.12,82.58,82.95,645
20130501|2013-01-30 10:00,30,82.94,83.14,82.93,83.13,407
20130501|2013-01-30 10:30,30,83.1,83.19,82.93,83.01,171
20130501|2013-01-30 11:00,30,83.01,83.14,83,83.02,89
20130501|2013-01-30 11:30,30,82.96,83.06,82.87,83.04,47
20130501|2013-01-30 12:00,30,83.05,83.05,82.98,83.01,43
20130501|2013-01-30 12:30,30,83,83.11,82.71,83.11,163
20130501|2013-01-30 13:00,30,83.1,83.25,83.03,83.24,1049
20130501|2013-01-30 20:00,31,83.08,83.08,82.93,82.96,72
20130501|2013-01-30 20:30,31,82.93,83,82.93,83,9
20130501|2013-01-30 21:00,31,83.03,83.03,82.94,82.94,33
20130501|2013-01-30 21:30,31,82.97,82.97,82.88,82.91,21
20130501|2013-01-30 22:30,31,82.89,82.89,82.83,82.83,20
20130501|2013-01-30 23:00,31,82.83,82.95,82.82,82.95,57
20130501|2013-01-30 23:30,31,82.82,82.82,82.79,82.79,14
20130501|2013-01-31 00:00,31,82.75,82.75,82.73,82.74,27
20130501|2013-01-31 00:30,31,82.85,82.87,82.85,82.85,30
20130501|2013-01-31 01:00,31,82.85,82.87,82.6,82.61,46
20130501|2013-01-31 01:30,31,82.65,82.65,82.6,82.64,63
20130501|2013-01-31 02:00,31,82.6,82.64,82.51,82.51,53
20130501|2013-01-31 02:30,31,82.51,82.51,82.51,82.51,5
20130501|2013-01-31 03:00,31,82.6,82.68,82.56,82.6,58
20130501|2013-01-31 03:30,31,82.7,82.77,82.7,82.77,68
20130501|2013-01-31 04:00,31,82.77,83.28,82.75,83.1,142
20130501|2013-01-31 04:30,31,83.11,83.15,83.1,83.15,4
20130501|2013-01-31 05:00,31,82.94,83.08,82.94,82.95,18
20130501|2013-01-31 05:30,31,82.8,82.8,82.59,82.59,9
20130501|2013-01-31 06:00,31,82.6,82.8,82.6,82.8,11
20130501|2013-01-31 06:30,31,82.8,82.8,82.77,82.77,2
20130501|2013-01-31 07:00,31,82.76,82.76,82.26,82.34,140
20130501|2013-01-31 07:30,31,82.33,82.69,82.25,82.5,225
20130501|2013-01-31 08:00,31,82.42,82.91,82.42,82.8,172
20130501|2013-01-31 08:30,31,82.86,82.99,82.83,82.99,515
20130501|2013-01-31 09:00,31,82.96,82.97,82.57,82.57,230
20130501|2013-01-31 09:30,31,82.74,83.1,82.74,82.99,890
20130501|2013-01-31 10:00,31,82.98,83.27,82.98,83.26,859
20130501|2013-01-31 10:30,31,83.24,83.28,83.1,83.2,288
20130501|2013-01-31 11:00,31,83.2,83.27,83.19,83.2,307
20130501|2013-01-31 11:30,31,83.18,83.2,82.85,83.05,193
20130501|2013-01-31 12:00,31,83.08,83.23,83.05,83.09,137
20130501|2013-01-31 12:30,31,83.18,83.25,83.15,83.25,224
20130501|2013-01-31 13:00,31,83.25,83.28,82.79,83.15,1090
20130501|2013-01-31 20:00,1,83.1,83.4,82.91,83.06,112
20130501|2013-01-31 20:30,1,82.89,82.93,82.77,82.93,39
20130501|2013-01-31 21:00,1,83.01,83.06,83.01,83.06,4
20130501|2013-01-31 22:00,1,83.06,83.06,83.06,83.06,5
20130501|2013-01-31 22:30,1,82.95,83.01,82.87,82.87,12
20130501|2013-02-01 00:00,1,82.87,82.87,82.87,82.87,2
20130501|2013-02-01 00:30,1,82.85,82.85,82.8,82.8,28
20130501|2013-02-01 01:00,1,82.81,82.81,82.57,82.7,111
20130501|2013-02-01 01:30,1,82.6,82.66,82.5,82.66,45
20130501|2013-02-01 02:00,1,82.67,82.69,82.5,82.69,40
20130501|2013-02-01 02:30,1,82.64,82.69,82.64,82.69,18
20130501|2013-02-01 03:00,1,82.69,82.76,82.65,82.76,53
20130501|2013-02-01 04:30,1,82.73,82.76,82.73,82.76,27
20130501|2013-02-01 05:00,1,82.8,82.8,82.8,82.8,2
20130501|2013-02-01 05:30,1,82.85,82.98,82.85,82.86,12
20130501|2013-02-01 06:00,1,82.98,82.98,82.91,82.93,5
20130501|2013-02-01 06:30,1,82.98,83.05,82.98,83.05,21
20130501|2013-02-01 07:00,1,83.1,83.15,82.86,82.86,177
20130501|2013-02-01 07:30,1,82.94,83.2,82.89,83.2,75
20130501|2013-02-01 08:00,1,83.2,83.27,83.1,83.11,176
20130501|2013-02-01 08:30,1,83.15,83.32,83.11,83.25,571
20130501|2013-02-01 09:00,1,83.25,83.34,83.07,83.28,487
20130501|2013-02-01 09:30,1,83.31,83.8,83.29,83.74,1663
20130501|2013-02-01 10:00,1,83.74,83.75,83.54,83.7,413
20130501|2013-02-01 10:30,1,83.68,83.74,83.49,83.53,308
20130501|2013-02-01 11:00,1,83.57,83.71,83.31,83.53,291
20130501|2013-02-01 11:30,1,83.56,83.65,83.12,83.33,333
20130501|2013-02-01 12:00,1,83.33,83.54,83.33,83.47,98
20130501|2013-02-01 12:30,1,83.48,83.54,83.4,83.45,191
20130501|2013-02-01 13:00,1,83.48,83.67,83.32,83.58,659
20130501|2013-02-03 20:00,4,83.41,83.41,83.1,83.1,15
20130501|2013-02-03 20:30,4,83.13,83.24,83.13,83.21,42
20130501|2013-02-03 21:00,4,83.24,83.24,83.15,83.15,6
20130501|2013-02-03 21:30,4,83.13,83.17,83.13,83.14,6
20130501|2013-02-03 22:00,4,83.17,83.2,83.17,83.18,7
20130501|2013-02-03 22:30,4,83.17,83.2,83.11,83.19,34
20130501|2013-02-03 23:00,4,83.15,83.2,83.15,83.2,2
20130501|2013-02-03 23:30,4,83.15,83.2,83.14,83.16,12
20130501|2013-02-04 00:00,4,83.17,83.19,83.15,83.17,50
20130501|2013-02-04 00:30,4,83.16,83.16,83.11,83.11,12
20130501|2013-02-04 01:00,4,83.14,83.14,83.14,83.14,1
20130501|2013-02-04 01:30,4,83.15,83.15,83.11,83.15,27
20130501|2013-02-04 02:00,4,83.24,83.3,83.24,83.3,35
20130501|2013-02-04 02:30,4,83.3,83.3,83.11,83.11,30
20130501|2013-02-04 03:00,4,83.14,83.19,83.13,83.19,28
20130501|2013-02-04 03:30,4,83.19,83.2,83.14,83.19,55
20130501|2013-02-04 04:00,4,83.19,83.33,83.13,83.33,152
20130501|2013-02-04 04:30,4,83.32,83.39,83.3,83.3,28
20130501|2013-02-04 05:00,4,83.29,83.3,83.07,83.15,32
20130501|2013-02-04 05:30,4,83.15,83.15,83.09,83.09,2
20130501|2013-02-04 06:00,4,83.07,83.15,83,83.01,35
20130501|2013-02-04 06:30,4,83,83.09,82.99,83.05,43
20130501|2013-02-04 07:00,4,83.01,83.17,82.7,82.73,118
20130501|2013-02-04 07:30,4,82.71,82.72,81.95,82.33,903
20130501|2013-02-04 08:00,4,82.33,82.36,82.15,82.3,161
20130501|2013-02-04 08:30,4,82.31,82.57,82.18,82.43,415
20130501|2013-02-04 09:00,4,82.4,82.55,82.37,82.4,288
20130501|2013-02-04 09:30,4,82.43,82.88,82.16,82.85,749
20130501|2013-02-04 10:00,4,82.85,82.9,82.65,82.73,344
20130501|2013-02-04 10:30,4,82.7,82.7,82.28,82.53,947
20130501|2013-02-04 11:00,4,82.52,82.58,82.11,82.29,545
20130501|2013-02-04 11:30,4,82.3,82.44,82.22,82.41,362
20130501|2013-02-04 12:00,4,82.41,82.5,82.4,82.5,164
20130501|2013-02-04 12:30,4,82.55,82.7,82.5,82.54,49
20130501|2013-02-04 13:00,4,82.54,82.67,82.43,82.45,321
20130501|2013-02-04 20:00,5,82.45,82.45,82.05,82.27,343
20130501|2013-02-04 20:30,5,82.26,82.45,82.25,82.45,55
20130501|2013-02-04 21:00,5,82.45,82.6,82.41,82.49,46
20130501|2013-02-04 21:30,5,82.49,82.54,82.43,82.47,9
20130501|2013-02-04 22:00,5,82.47,82.5,82.47,82.49,17
20130501|2013-02-04 22:30,5,82.51,82.55,82.49,82.51,14
20130501|2013-02-04 23:00,5,82.49,82.52,82.42,82.42,30
20130501|2013-02-04 23:30,5,82.44,82.57,82.39,82.39,41
20130501|2013-02-05 00:00,5,82.45,82.65,82.45,82.52,46
20130501|2013-02-05 00:30,5,82.54,82.61,82.45,82.45,29
20130501|2013-02-05 01:00,5,82.51,82.51,82.39,82.39,41
20130501|2013-02-05 01:30,5,82.39,82.45,82.39,82.45,16
20130501|2013-02-05 02:00,5,82.41,82.42,82.33,82.36,40
20130501|2013-02-05 02:30,5,82.35,82.45,82.33,82.45,66
20130501|2013-02-05 03:00,5,82.39,82.45,82.29,82.29,52
20130501|2013-02-05 03:30,5,82.38,82.4,82.29,82.35,20
20130501|2013-02-05 04:00,5,82.26,82.3,82.24,82.24,14
20130501|2013-02-05 04:30,5,82.27,82.32,82.27,82.32,3
20130501|2013-02-05 05:00,5,82.33,82.38,82.28,82.38,50
20130501|2013-02-05 05:30,5,82.3,82.42,82.27,82.27,25
20130501|2013-02-05 06:00,5,82.27,82.27,82.19,82.22,37
20130501|2013-02-05 06:30,5,82.08,82.2,82.05,82.1,17
20130501|2013-02-05 07:00,5,82.06,82.25,82.04,82.18,147
20130501|2013-02-05 07:30,5,82.2,82.32,82.14,82.22,100
20130501|2013-02-05 08:00,5,82.22,82.29,82.11,82.15,289
20130501|2013-02-05 08:30,5,82.13,82.14,81.81,81.97,545
20130501|2013-02-05 09:00,5,81.96,81.96,81.73,81.8,295
20130501|2013-02-05 09:30,5,81.86,82.36,81.78,82.36,373
20130501|2013-02-05 10:00,5,82.36,82.4,82.17,82.22,259
20130501|2013-02-05 10:30,5,82.19,82.26,82.19,82.26,159
20130501|2013-02-05 11:00,5,82.25,82.4,82.23,82.32,218
20130501|2013-02-05 11:30,5,82.34,82.35,82.27,82.31,158
20130501|2013-02-05 12:00,5,82.32,82.41,82.3,82.3,143
20130501|2013-02-05 12:30,5,82.35,82.5,82.17,82.23,237
20130501|2013-02-05 13:00,5,82.27,82.72,82.23,82.65,431
20130501|2013-02-05 20:00,6,82.66,82.66,82.49,82.5,24
20130501|2013-02-05 20:30,6,82.58,82.58,82.54,82.54,3
20130501|2013-02-05 21:00,6,82.5,82.54,82.4,82.4,13
20130501|2013-02-05 21:30,6,82.37,82.39,82.35,82.39,19
20130501|2013-02-05 22:00,6,82.47,82.54,82.47,82.54,13
20130501|2013-02-05 22:30,6,82.57,82.58,82.57,82.58,8
20130501|2013-02-05 23:00,6,82.62,82.65,82.6,82.65,11
20130501|2013-02-05 23:30,6,82.58,82.6,82.42,82.44,52
20130501|2013-02-06 00:00,6,82.57,82.65,82.42,82.47,72
20130501|2013-02-06 00:30,6,82.61,82.67,82.51,82.53,26
20130501|2013-02-06 01:00,6,82.48,82.54,82.45,82.5,17
20130501|2013-02-06 01:30,6,82.51,82.51,82.48,82.49,18
20130501|2013-02-06 02:00,6,82.44,82.49,82.44,82.49,15
20130501|2013-02-06 02:30,6,82.46,82.5,82.46,82.5,11
20130501|2013-02-06 03:00,6,82.5,82.5,82.42,82.45,31
20130501|2013-02-06 03:30,6,82.45,82.45,82.3,82.36,71
20130501|2013-02-06 04:00,6,82.36,82.39,82.34,82.34,29
20130501|2013-02-06 04:30,6,82.36,82.36,82.28,82.33,21
20130501|2013-02-06 05:00,6,82.33,82.35,82.22,82.22,23
20130501|2013-02-06 05:30,6,82.2,82.28,82.1,82.14,74
20130501|2013-02-06 06:00,6,82.14,82.18,82.13,82.13,18
20130501|2013-02-06 06:30,6,82.22,82.26,82.15,82.26,19
20130501|2013-02-06 07:00,6,82.2,82.3,82.19,82.26,75
20130501|2013-02-06 07:30,6,82.26,82.26,82.02,82.05,234
20130501|2013-02-06 08:00,6,82.06,82.1,81.92,82.04,109
20130501|2013-02-06 08:30,6,82.07,82.25,82.07,82.25,106
20130501|2013-02-06 09:00,6,82.26,82.4,82.25,82.39,74
20130501|2013-02-06 09:30,6,82.39,82.44,81.95,81.96,323
20130501|2013-02-06 10:00,6,81.96,82.2,81.96,82.1,440
20130501|2013-02-06 10:30,6,82.1,82.36,82.06,82.15,215
20130501|2013-02-06 11:00,6,82.17,82.3,82.12,82.22,130
20130501|2013-02-06 11:30,6,82.22,82.33,82.1,82.13,226
20130501|2013-02-06 12:00,6,82.13,82.21,82.1,82.16,109
20130501|2013-02-06 12:30,6,82.16,82.25,82.1,82.2,138
20130501|2013-02-06 13:00,6,82.23,82.71,82.23,82.71,449
20130501|2013-02-06 20:00,7,82.51,82.51,82.15,82.35,132
20130501|2013-02-06 20:30,7,82.38,82.38,82.3,82.3,20
20130501|2013-02-06 21:00,7,82.34,82.4,82.33,82.39,19
20130501|2013-02-06 21:30,7,82.39,82.41,82.39,82.41,4
20130501|2013-02-06 22:00,7,82.48,82.49,82.48,82.49,7
20130501|2013-02-06 22:30,7,82.48,82.56,82.48,82.56,9
20130501|2013-02-06 23:30,7,82.48,82.48,82.48,82.48,2
20130501|2013-02-07 00:00,7,82.55,82.72,82.53,82.72,79
20130501|2013-02-07 00:30,7,82.68,82.68,82.49,82.55,75
20130501|2013-02-07 01:00,7,82.51,82.62,82.3,82.62,104
20130501|2013-02-07 01:30,7,82.62,82.72,82.56,82.63,83
20130501|2013-02-07 02:00,7,82.7,82.72,82.58,82.72,66
20130501|2013-02-07 02:30,7,82.72,82.78,82.69,82.69,37
20130501|2013-02-07 03:00,7,82.69,82.7,82.69,82.69,9
20130501|2013-02-07 03:30,7,82.69,82.69,82.54,82.54,27
20130501|2013-02-07 04:00,7,82.62,82.67,82.57,82.6,34
20130501|2013-02-07 04:30,7,82.58,82.6,82.54,82.54,16
20130501|2013-02-07 05:00,7,82.53,82.65,82.53,82.56,16
20130501|2013-02-07 05:30,7,82.51,82.51,82.41,82.41,13
20130501|2013-02-07 06:00,7,82.47,82.49,82.46,82.49,12
20130501|2013-02-07 06:30,7,82.41,82.41,82.18,82.2,74
20130501|2013-02-07 07:00,7,82.25,82.26,81.96,82.07,77
20130501|2013-02-07 07:30,7,82.1,82.14,81.85,82,140
20130501|2013-02-07 08:00,7,82.05,82.26,82.04,82.16,101
20130501|2013-02-07 08:30,7,82.13,82.36,82.09,82.32,65
20130501|2013-02-07 09:00,7,82.31,82.32,82.11,82.2,341
20130501|2013-02-07 09:30,7,82.2,82.55,82.08,82.1,540
20130501|2013-02-07 10:00,7,82.08,82.16,81.65,81.7,601
20130501|2013-02-07 10:30,7,81.68,81.83,81.42,81.83,776
20130501|2013-02-07 11:00,7,81.85,81.96,81.62,81.69,380
20130501|2013-02-07 11:30,7,81.68,81.84,81.64,81.7,107
20130501|2013-02-07 12:00,7,81.69,82.05,81.63,81.9,177
20130501|2013-02-07 12:30,7,81.86,82.06,81.77,81.98,165
20130501|2013-02-07 13:00,7,82.02,82.35,81.99,82.3,575
20130501|2013-02-07 20:00,8,82.3,82.36,82.3,82.34,34
20130501|2013-02-07 20:30,8,82.32,82.32,82.24,82.24,15
20130501|2013-02-07 21:00,8,82.24,82.31,82.16,82.16,19
20130501|2013-02-07 21:30,8,82.23,82.23,82.23,82.23,1
20130501|2013-02-07 22:00,8,82.23,82.23,82.22,82.22,3
20130501|2013-02-07 22:30,8,82.18,82.18,82.18,82.18,2
20130501|2013-02-07 23:00,8,82.24,82.28,82.17,82.17,9
20130501|2013-02-07 23:30,8,82.08,82.08,82.08,82.08,1
20130501|2013-02-08 00:00,8,82.19,82.45,82.19,82.41,40
20130501|2013-02-08 00:30,8,82.36,82.45,82.3,82.3,25
20130501|2013-02-08 01:30,8,82.35,82.35,82.35,82.35,3
20130501|2013-02-08 02:00,8,82.34,82.36,82.33,82.33,13
20130501|2013-02-08 02:30,8,82.36,82.36,82.3,82.3,24
20130501|2013-02-08 03:00,8,82.29,82.35,82.29,82.35,8
20130501|2013-02-08 03:30,8,82.36,82.37,82.36,82.37,4
20130501|2013-02-08 04:00,8,82.29,82.45,82.28,82.35,64
20130501|2013-02-08 04:30,8,82.45,82.45,82.23,82.3,42
20130501|2013-02-08 05:00,8,82.32,82.4,82.3,82.33,74
20130501|2013-02-08 05:30,8,82.24,82.24,82.23,82.23,14
20130501|2013-02-08 06:00,8,82.22,82.22,82.11,82.11,60
20130501|2013-02-08 06:30,8,82.25,82.3,82.24,82.27,27
20130501|2013-02-08 07:00,8,82.27,82.38,82.01,82.1,87
20130501|2013-02-08 07:30,8,82.1,82.1,81.96,82,224
20130501|2013-02-08 08:00,8,81.98,82,81.86,81.92,168
20130501|2013-02-08 08:30,8,81.96,82.11,81.91,81.93,152
20130501|2013-02-08 09:00,8,81.92,82.1,81.92,81.98,132
20130501|2013-02-08 09:30,8,82.02,82.45,81.99,82.25,553
20130501|2013-02-08 10:00,8,82.31,82.98,82,82.63,824
20130501|2013-02-08 10:30,8,82.65,83.09,82.62,82.62,571
20130501|2013-02-08 11:00,8,82.8,83.5,82.8,83.1,949
20130501|2013-02-08 11:30,8,83.1,83.22,83.07,83.18,284
20130501|2013-02-08 12:00,8,83.18,83.29,82.98,83.23,337
20130501|2013-02-08 12:30,8,83.24,83.37,83.16,83.36,390
20130501|2013-02-08 13:00,8,83.34,83.4,83.16,83.33,1138
20130501|2013-02-10 20:00,11,83.25,83.81,83.11,83.77,450
20130501|2013-02-10 20:30,11,83.75,83.81,83.72,83.81,91
20130501|2013-02-10 21:00,11,83.81,83.9,83.73,83.73,111
20130501|2013-02-10 21:30,11,83.76,83.76,83.75,83.76,47
20130501|2013-02-10 22:00,11,83.76,83.85,83.75,83.75,61
20130501|2013-02-10 22:30,11,83.75,83.85,83.71,83.81,27
20130501|2013-02-10 23:00,11,83.72,83.72,83.68,83.68,18
20130501|2013-02-10 23:30,11,83.75,83.86,83.75,83.84,33
20130501|2013-02-11 00:00,11,83.81,83.87,83.72,83.75,19
20130501|2013-02-11 00:30,11,83.87,83.87,83.46,83.46,221
20130501|2013-02-11 01:00,11,83.5,83.53,83.48,83.53,27
20130501|2013-02-11 01:30,11,83.53,83.56,83.36,83.36,117
20130501|2013-02-11 02:00,11,83.36,83.4,83.32,83.37,38
20130501|2013-02-11 02:30,11,83.33,83.37,83.33,83.35,13
20130501|2013-02-11 03:00,11,83.33,83.44,83.3,83.44,28
20130501|2013-02-11 03:30,11,83.44,83.5,83.32,83.32,56
20130501|2013-02-11 04:00,11,83.45,83.5,83.38,83.5,23
20130501|2013-02-11 04:30,11,83.5,83.5,83.41,83.41,15
20130501|2013-02-11 05:00,11,83.49,83.5,83.48,83.5,33
20130501|2013-02-11 05:30,11,83.48,83.52,83.38,83.45,295
20130501|2013-02-11 06:00,11,83.45,83.61,83.33,83.33,88
20130501|2013-02-11 06:30,11,83.36,83.41,83.31,83.37,22
20130501|2013-02-11 07:00,11,83.36,83.39,83.03,83.13,123
20130501|2013-02-11 07:30,11,83.16,83.3,83.1,83.26,76
20130501|2013-02-11 08:00,11,83.25,83.39,83.13,83.3,265
20130501|2013-02-11 08:30,11,83.3,83.33,83.1,83.19,163
20130501|2013-02-11 09:00,11,83.19,83.35,83.08,83.34,399
20130501|2013-02-11 09:30,11,83.33,83.78,83.29,83.63,1150
20130501|2013-02-11 10:00,11,83.67,83.96,83.65,83.77,466
20130501|2013-02-11 10:30,11,83.8,83.81,83.47,83.76,323
20130501|2013-02-11 11:00,11,83.78,83.84,83.39,83.72,329
20130501|2013-02-11 11:30,11,83.71,83.8,83.67,83.68,160
20130501|2013-02-11 12:00,11,83.68,83.69,83.5,83.64,227
20130501|2013-02-11 12:30,11,83.64,83.93,83.62,83.88,548
20130501|2013-02-11 13:00,11,83.89,84.01,83.77,83.93,1200
20130501|2013-02-11 20:00,12,83.85,83.85,83.68,83.74,45
20130501|2013-02-11 20:30,12,83.71,83.8,83.71,83.8,24
20130501|2013-02-11 21:00,12,83.85,83.85,83.81,83.81,4
20130501|2013-02-11 21:30,12,83.85,83.85,83.78,83.79,8
20130501|2013-02-11 22:00,12,83.78,83.84,83.75,83.84,10
20130501|2013-02-11 22:30,12,83.78,83.84,83.73,83.77,25
20130501|2013-02-11 23:00,12,83.77,83.77,83.77,83.77,2
20130501|2013-02-11 23:30,12,83.81,83.81,83.74,83.74,7
20130501|2013-02-12 00:00,12,83.72,83.75,83.72,83.75,8
20130501|2013-02-12 00:30,12,83.76,83.79,83.57,83.57,113
20130501|2013-02-12 01:00,12,83.57,83.62,83.57,83.59,56
20130501|2013-02-12 01:30,12,83.59,83.59,83.54,83.54,23
20130501|2013-02-12 02:00,12,83.55,83.55,83.52,83.52,11
20130501|2013-02-12 02:30,12,83.54,83.54,83.32,83.34,22
20130501|2013-02-12 03:00,12,83.33,83.35,82.94,82.94,257
20130501|2013-02-12 03:30,12,82.98,83.09,82.93,83.02,130
20130501|2013-02-12 04:00,12,83.03,83.22,83.01,83.19,85
20130501|2013-02-12 04:30,12,83.16,83.7,83.15,83.61,112
20130501|2013-02-12 05:00,12,83.64,83.72,83.45,83.61,89
20130501|2013-02-12 05:30,12,83.61,83.66,83.53,83.53,25
20130501|2013-02-12 06:00,12,83.61,83.61,83.51,83.57,32
20130501|2013-02-12 06:30,12,83.63,83.63,83.49,83.49,25
20130501|2013-02-12 07:00,12,83.48,83.59,83.24,83.5,129
20130501|2013-02-12 07:30,12,83.49,83.7,83.49,83.61,103
20130501|2013-02-12 08:00,12,83.61,83.67,83.46,83.52,121
20130501|2013-02-12 08:30,12,83.58,83.63,83.2,83.22,316
20130501|2013-02-12 09:00,12,83.21,83.49,83.2,83.36,192
20130501|2013-02-12 09:30,12,83.36,83.36,82.88,82.98,1926
20130501|2013-02-12 10:00,12,82.98,83.34,82.98,83.17,703
20130501|2013-02-12 10:30,12,83.17,83.17,82.81,82.85,870
20130501|2013-02-12 11:00,12,82.84,83,82.75,82.79,472
20130501|2013-02-12 11:30,12,82.83,82.94,82.75,82.81,237
20130501|2013-02-12 12:00,12,82.79,83,82.75,82.96,293
20130501|2013-02-12 12:30,12,82.95,83.11,82.88,82.9,233
20130501|2013-02-12 13:00,12,82.93,83.2,82.84,82.86,788
20130501|2013-02-12 21:00,13,82.74,82.8,82.74,82.8,7
20130501|2013-02-12 22:00,13,82.79,82.8,82.75,82.79,9
20130501|2013-02-12 23:30,13,82.9,82.9,82.9,82.9,1
20130501|2013-02-13 00:00,13,82.71,82.71,82.59,82.6,53
20130501|2013-02-13 00:30,13,82.59,82.75,82.55,82.59,65
20130501|2013-02-13 01:00,13,82.58,82.58,82.5,82.52,94
20130501|2013-02-13 01:30,13,82.52,82.57,82.51,82.56,38
20130501|2013-02-13 02:00,13,82.56,82.64,82.5,82.51,96
20130501|2013-02-13 02:30,13,82.52,82.63,82.5,82.61,72
20130501|2013-02-13 03:00,13,82.61,82.63,82.55,82.63,35
20130501|2013-02-13 03:30,13,82.6,82.66,82.6,82.63,38
20130501|2013-02-13 04:00,13,82.6,82.63,82.6,82.62,23
20130501|2013-02-13 04:30,13,82.62,82.67,82.56,82.56,90
20130501|2013-02-13 05:00,13,82.54,82.58,82.44,82.58,165
20130501|2013-02-13 05:30,13,82.58,82.64,82.57,82.64,72
20130501|2013-02-13 06:00,13,82.6,82.65,82.17,82.3,183
20130501|2013-02-13 06:30,13,82.24,82.52,82.16,82.18,330
20130501|2013-02-13 07:00,13,82.2,82.38,82.18,82.29,138
20130501|2013-02-13 07:30,13,82.27,82.29,82.14,82.27,245
20130501|2013-02-13 08:00,13,82.19,82.45,82.1,82.36,322
20130501|2013-02-13 08:30,13,82.37,82.5,82.25,82.28,250
20130501|2013-02-13 09:00,13,82.35,82.35,82.22,82.26,328
20130501|2013-02-13 09:30,13,82.28,82.57,81.56,82.11,2839
20130501|2013-02-13 10:00,13,82.12,82.12,81.71,81.74,873
20130501|2013-02-13 10:30,13,81.71,81.82,81.35,81.6,1706
20130501|2013-02-13 11:00,13,81.59,82.02,81.58,81.73,335
20130501|2013-02-13 11:30,13,81.7,81.97,81.68,81.83,308
20130501|2013-02-13 12:00,13,81.82,82.12,81.82,81.99,791
20130501|2013-02-13 12:30,13,81.98,82.24,81.98,82.02,347
20130501|2013-02-13 13:00,13,82,82.5,81.9,82.44,1388
20130501|2013-02-13 20:00,14,82.23,82.46,82.21,82.33,66
20130501|2013-02-13 20:30,14,82.35,82.39,82.32,82.33,5
20130501|2013-02-13 21:00,14,82.4,82.83,82.38,82.68,86
20130501|2013-02-13 21:30,14,82.75,82.8,82.61,82.61,19
20130501|2013-02-13 22:00,14,82.67,82.71,82.65,82.71,21
20130501|2013-02-13 22:30,14,82.67,82.67,82.66,82.66,7
20130501|2013-02-13 23:00,14,82.66,82.66,82.46,82.61,51
20130501|2013-02-13 23:30,14,82.62,82.62,82.5,82.5,2
20130501|2013-02-14 00:00,14,82.6,82.65,82.56,82.65,49
20130501|2013-02-14 00:30,14,82.65,82.71,82.65,82.7,73
20130501|2013-02-14 01:00,14,82.69,82.77,82.64,82.74,108
20130501|2013-02-14 01:30,14,82.7,82.76,82.56,82.67,60
20130501|2013-02-14 02:00,14,82.68,82.76,82.68,82.7,15
20130501|2013-02-14 02:30,14,82.69,82.69,82.58,82.61,10
20130501|2013-02-14 03:00,14,82.61,82.61,82.55,82.56,41
20130501|2013-02-14 03:30,14,82.57,82.65,82.57,82.63,10
20130501|2013-02-14 04:00,14,82.63,82.67,82.63,82.66,20
20130501|2013-02-14 04:30,14,82.62,82.67,82.57,82.58,95
20130501|2013-02-14 05:00,14,82.58,82.65,82.52,82.62,92
20130501|2013-02-14 05:30,14,82.58,82.58,82.34,82.34,27
20130501|2013-02-14 06:00,14,82.34,82.46,82.16,82.28,171
20130501|2013-02-14 06:30,14,82.3,82.36,82.26,82.26,50
20130501|2013-02-14 07:00,14,82.25,82.6,82.25,82.52,187
20130501|2013-02-14 07:30,14,82.51,82.66,82.44,82.62,222
20130501|2013-02-14 08:00,14,82.57,82.59,82.25,82.37,299
20130501|2013-02-14 08:30,14,82.36,82.46,82.23,82.42,373
20130501|2013-02-14 09:00,14,82.41,82.65,82.41,82.56,312
20130501|2013-02-14 09:30,14,82.56,83.26,82.44,82.76,2954
20130501|2013-02-14 10:00,14,82.77,83.04,82.66,82.96,1115
20130501|2013-02-14 10:30,14,82.96,83.13,82.86,82.91,986
20130501|2013-02-14 11:00,14,82.91,82.99,82.87,82.98,368
20130501|2013-02-14 11:30,14,82.97,83,82.64,82.77,741
20130501|2013-02-14 12:00,14,82.78,82.98,82.75,82.77,485
20130501|2013-02-14 12:30,14,82.76,83,82.66,82.83,679
20130501|2013-02-14 13:00,14,82.82,82.96,82.6,82.63,955
20130501|2013-02-14 20:00,15,82.59,82.78,82.59,82.7,68
20130501|2013-02-14 20:30,15,82.7,82.75,82.66,82.7,7
20130501|2013-02-14 21:00,15,82.63,82.78,82.63,82.78,16
20130501|2013-02-14 21:30,15,82.78,82.78,82.7,82.7,2
20130501|2013-02-14 22:00,15,82.68,82.68,82.37,82.49,84
20130501|2013-02-14 22:30,15,82.44,82.51,82.37,82.51,17
20130501|2013-02-14 23:00,15,82.36,82.65,82.36,82.6,31
20130501|2013-02-14 23:30,15,82.68,82.68,82.68,82.68,1
20130501|2013-02-15 00:00,15,82.59,82.59,82.44,82.55,14
20130501|2013-02-15 00:30,15,82.56,82.62,82.51,82.51,13
20130501|2013-02-15 01:00,15,82.51,82.51,82.41,82.45,93
20130501|2013-02-15 01:30,15,82.45,82.5,82.45,82.5,33
20130501|2013-02-15 02:00,15,82.5,82.6,82.5,82.5,53
20130501|2013-02-15 02:30,15,82.56,82.58,82.52,82.54,14
20130501|2013-02-15 03:00,15,82.52,82.6,82.5,82.55,53
20130501|2013-02-15 03:30,15,82.6,82.66,82.5,82.6,134
20130501|2013-02-15 04:00,15,82.57,82.58,82.53,82.53,10
20130501|2013-02-15 04:30,15,82.55,82.64,82.53,82.64,42
20130501|2013-02-15 05:00,15,82.65,82.75,82.65,82.74,53
20130501|2013-02-15 05:30,15,82.76,82.8,82.72,82.76,44
20130501|2013-02-15 06:00,15,82.74,82.75,82.61,82.72,124
20130501|2013-02-15 06:30,15,82.74,82.85,82.71,82.74,58
20130501|2013-02-15 07:00,15,82.79,82.9,82.71,82.83,94
20130501|2013-02-15 07:30,15,82.82,83.03,82.78,82.94,433
20130501|2013-02-15 08:00,15,82.95,83.03,82.9,82.99,390
20130501|2013-02-15 08:30,15,82.97,83.03,82.87,82.87,590
20130501|2013-02-15 09:00,15,82.9,83.01,82.87,82.96,199
20130501|2013-02-15 09:30,15,82.95,83.02,82.73,82.96,1065
20130501|2013-02-15 10:00,15,82.91,83.02,82.86,83,393
20130501|2013-02-15 10:30,15,83,83.86,82.99,83.51,3458
20130501|2013-02-15 11:00,15,83.57,83.6,83.35,83.42,561
20130501|2013-02-15 11:30,15,83.42,83.57,83.15,83.24,438
20130501|2013-02-15 12:00,15,83.28,83.4,83.26,83.31,234
20130501|2013-02-15 12:30,15,83.29,83.6,83.28,83.54,351
20130501|2013-02-15 13:00,15,83.55,83.57,83,83.07,833
20130501|2013-02-18 20:00,19,83.26,83.48,83.26,83.36,164
20130501|2013-02-18 20:30,19,83.35,83.36,83.16,83.19,278
20130501|2013-02-18 21:00,19,83.17,83.21,83.06,83.15,69
20130501|2013-02-18 21:30,19,83.15,83.2,83.13,83.13,59
20130501|2013-02-18 22:00,19,83.17,83.2,83.15,83.15,6
20130501|2013-02-18 22:30,19,83.21,83.22,83.21,83.22,9
20130501|2013-02-18 23:00,19,83.22,83.26,83.21,83.24,38
20130501|2013-02-18 23:30,19,83.24,83.32,83.12,83.22,151
20130501|2013-02-19 00:00,19,83.17,83.24,83.09,83.19,217
20130501|2013-02-19 00:30,19,83.18,83.21,83.09,83.13,91
20130501|2013-02-19 01:00,19,83.15,83.31,83.14,83.31,45
20130501|2013-02-19 01:30,19,83.35,83.41,83.31,83.36,46
20130501|2013-02-19 02:00,19,83.4,83.42,83.36,83.36,18
20130501|2013-02-19 02:30,19,83.34,83.36,83.32,83.36,32
20130501|2013-02-19 03:00,19,83.36,83.63,83.36,83.63,130
20130501|2013-02-19 03:30,19,83.61,83.75,83.6,83.68,218
20130501|2013-02-19 04:00,19,83.68,83.72,83.51,83.56,126
20130501|2013-02-19 04:30,19,83.56,83.67,83.55,83.65,146
20130501|2013-02-19 05:00,19,83.63,83.69,83.59,83.65,111
20130501|2013-02-19 05:30,19,83.62,83.73,83.58,83.72,66
20130501|2013-02-19 06:00,19,83.72,83.73,83.62,83.65,70
20130501|2013-02-19 06:30,19,83.66,83.74,83.66,83.71,37
20130501|2013-02-19 07:00,19,83.74,83.84,83.69,83.78,223
20130501|2013-02-19 07:30,19,83.78,83.89,83.75,83.85,554
20130501|2013-02-19 08:00,19,83.84,84.43,83.81,84.42,1973
20130501|2013-02-19 08:30,19,84.43,84.63,84.34,84.48,3045
20130501|2013-02-19 09:00,19,84.48,84.81,84.47,84.81,2179
20130501|2013-02-19 09:30,19,84.79,84.87,84.25,84.51,1968
20130501|2013-02-19 10:00,19,84.52,84.68,84.47,84.5,989
20130501|2013-02-19 10:30,19,84.5,84.63,84.46,84.46,780
20130501|2013-02-19 11:00,19,84.47,84.47,84.27,84.3,684
20130501|2013-02-19 11:30,19,84.31,84.39,84.12,84.21,490
20130501|2013-02-19 12:00,19,84.21,84.25,84.02,84.1,539
20130501|2013-02-19 12:30,19,84.13,84.3,84.08,84.23,459
20130501|2013-02-19 13:00,19,84.23,84.36,84.07,84.3,1324
20130501|2013-02-19 20:00,20,83.96,84.37,83.96,84.37,123
20130501|2013-02-19 20:30,20,84.37,84.37,84.25,84.33,88
20130501|2013-02-19 21:00,20,84.27,84.28,84.15,84.17,57
20130501|2013-02-19 21:30,20,84.19,84.22,84.19,84.22,20
20130501|2013-02-19 22:00,20,84.21,84.34,84.19,84.28,38
20130501|2013-02-19 22:30,20,84.26,84.26,84.26,84.26,2
20130501|2013-02-19 23:00,20,84.31,84.32,84.21,84.24,32
20130501|2013-02-19 23:30,20,84.24,84.24,84,84.14,242
20130501|2013-02-20 00:00,20,84.09,84.19,84.07,84.13,57
20130501|2013-02-20 00:30,20,84.13,84.2,84.11,84.12,29
20130501|2013-02-20 01:00,20,84.11,84.29,84.11,84.29,99
20130501|2013-02-20 01:30,20,84.29,84.33,84.19,84.3,268
20130501|2013-02-20 02:00,20,84.32,84.34,84.25,84.33,116
20130501|2013-02-20 02:30,20,84.33,84.48,84.3,84.48,156
20130501|2013-02-20 03:00,20,84.45,84.48,84.3,84.36,93
20130501|2013-02-20 03:30,20,84.35,84.36,84.15,84.22,131
20130501|2013-02-20 04:00,20,84.23,84.25,84.12,84.22,132
20130501|2013-02-20 04:30,20,84.27,84.54,84.22,84.47,288
20130501|2013-02-20 05:00,20,84.48,84.61,84.48,84.61,100
20130501|2013-02-20 05:30,20,84.62,84.62,84.5,84.57,160
20130501|2013-02-20 06:00,20,84.57,84.72,84.43,84.48,368
20130501|2013-02-20 06:30,20,84.49,84.72,84.49,84.68,228
20130501|2013-02-20 07:00,20,84.66,84.98,84.62,84.91,587
20130501|2013-02-20 07:30,20,84.83,85.24,84.83,84.96,1099
20130501|2013-02-20 08:00,20,84.97,85.11,84.95,85.08,671
20130501|2013-02-20 08:30,20,85.08,85.18,84.52,84.62,888
20130501|2013-02-20 09:00,20,84.68,84.93,84.42,84.93,914
20130501|2013-02-20 09:30,20,84.92,84.94,84.47,84.7,1600
20130501|2013-02-20 10:00,20,84.71,84.71,84.13,84.36,1978
20130501|2013-02-20 10:30,20,84.36,84.59,84.35,84.38,502
20130501|2013-02-20 11:00,20,84.38,84.45,84.26,84.39,492
20130501|2013-02-20 11:30,20,84.34,84.39,84.29,84.39,198
20130501|2013-02-20 12:00,20,84.4,84.44,84.18,84.2,330
20130501|2013-02-20 12:30,20,84.23,84.3,84.06,84.2,706
20130501|2013-02-20 13:00,20,84.23,84.55,84.16,84.46,1578
20130501|2013-02-20 20:00,21,84.3,84.3,83,83.7,906
20130501|2013-02-20 20:30,21,83.7,83.75,83.64,83.65,96
20130501|2013-02-20 21:00,21,83.67,83.8,83.66,83.75,146
20130501|2013-02-20 21:30,21,83.75,83.78,83.65,83.77,69
20130501|2013-02-20 22:00,21,83.78,83.84,83.75,83.78,66
20130501|2013-02-20 22:30,21,83.77,83.85,83.75,83.85,20
20130501|2013-02-20 23:00,21,83.85,83.86,83.78,83.79,45
20130501|2013-02-20 23:30,21,83.76,83.82,83.75,83.8,55
20130501|2013-02-21 00:00,21,83.81,83.84,83.81,83.84,12
20130501|2013-02-21 00:30,21,83.84,84.03,83.84,83.99,179
20130501|2013-02-21 01:00,21,83.99,84.16,83.95,84.15,104
20130501|2013-02-21 01:30,21,84.19,84.19,83.95,83.95,51
20130501|2013-02-21 02:00,21,83.95,83.98,83.76,83.76,132
20130501|2013-02-21 02:30,21,83.76,83.95,83.66,83.83,302
20130501|2013-02-21 03:00,21,83.83,84.01,83.8,83.96,194
20130501|2013-02-21 03:30,21,83.96,84.06,83.84,83.97,165
20130501|2013-02-21 04:00,21,83.95,84.04,83.9,83.96,94
20130501|2013-02-21 04:30,21,83.96,83.98,83.76,83.76,107
20130501|2013-02-21 05:00,21,83.8,83.93,83.78,83.79,46
20130501|2013-02-21 05:30,21,83.79,83.85,83.66,83.68,102
20130501|2013-02-21 06:00,21,83.66,83.71,83.6,83.63,104
20130501|2013-02-21 06:30,21,83.63,83.93,83.62,83.85,156
20130501|2013-02-21 07:00,21,83.85,83.9,83.77,83.83,223
20130501|2013-02-21 07:30,21,83.88,84.11,83.62,83.95,385
20130501|2013-02-21 08:00,21,83.95,84.2,83.94,83.98,638
20130501|2013-02-21 08:30,21,84.02,84.77,84.01,84.35,1437
20130501|2013-02-21 09:00,21,84.35,84.7,84.09,84.26,900
20130501|2013-02-21 09:30,21,84.26,84.26,83.52,83.83,2509
20130501|2013-02-21 10:00,21,83.83,83.88,83.6,83.65,751
20130501|2013-02-21 10:30,21,83.65,83.76,83.25,83.49,1850
20130501|2013-02-21 11:00,21,83.46,83.61,83.26,83.58,702
20130501|2013-02-21 11:30,21,83.6,84.18,83.55,84.13,771
20130501|2013-02-21 12:00,21,84.11,84.22,83.65,83.76,550
20130501|2013-02-21 12:30,21,83.76,83.8,83.43,83.52,516
20130501|2013-02-21 13:00,21,83.51,83.55,83.09,83.1,2359
20130501|2013-02-21 20:00,22,83.18,83.18,83.07,83.18,300
20130501|2013-02-21 20:30,22,83.18,83.22,83.1,83.18,38
20130501|2013-02-21 21:00,22,83.22,83.33,83.22,83.32,43
20130501|2013-02-21 21:30,22,83.33,83.35,83.29,83.29,18
20130501|2013-02-21 22:00,22,83.26,83.26,83.24,83.24,13
20130501|2013-02-21 22:30,22,83.23,83.38,83.23,83.36,85
20130501|2013-02-21 23:00,22,83.37,83.41,83.3,83.4,35
20130501|2013-02-21 23:30,22,83.4,83.49,83.4,83.49,19
20130501|2013-02-22 00:00,22,83.49,83.6,83.34,83.51,152
20130501|2013-02-22 00:30,22,83.51,83.51,83.35,83.35,56
20130501|2013-02-22 01:00,22,83.31,83.38,83.26,83.32,23
20130501|2013-02-22 01:30,22,83.35,83.48,83.27,83.31,46
20130501|2013-02-22 02:00,22,83.31,83.31,83.25,83.25,52
20130501|2013-02-22 02:30,22,83.25,83.42,83.25,83.39,54
20130501|2013-02-22 03:00,22,83.33,83.44,83.33,83.41,40
20130501|2013-02-22 03:30,22,83.36,83.4,83.31,83.36,22
20130501|2013-02-22 04:00,22,83.31,83.37,83.3,83.35,29
20130501|2013-02-22 04:30,22,83.34,83.38,83.3,83.35,42
20130501|2013-02-22 05:00,22,83.31,83.34,83.26,83.28,32
20130501|2013-02-22 05:30,22,83.27,83.35,83.25,83.35,13
20130501|2013-02-22 06:00,22,83.43,83.49,83.4,83.43,40
20130501|2013-02-22 06:30,22,83.38,83.43,83.27,83.27,23
20130501|2013-02-22 07:00,22,83.26,83.73,83.26,83.56,168
20130501|2013-02-22 07:30,22,83.56,83.77,83.45,83.67,728
20130501|2013-02-22 08:00,22,83.61,83.73,83.56,83.69,108
20130501|2013-02-22 08:30,22,83.72,83.94,83.68,83.79,806
20130501|2013-02-22 09:00,22,83.79,84.15,83.67,83.75,1147
20130501|2013-02-22 09:30,22,83.75,84.16,83.45,83.68,1872
20130501|2013-02-22 10:00,22,83.67,83.86,83.64,83.67,689
20130501|2013-02-22 10:30,22,83.68,83.79,83.45,83.56,748
20130501|2013-02-22 11:00,22,83.55,83.7,83.47,83.57,402
20130501|2013-02-22 11:30,22,83.57,83.63,83.31,83.37,336
20130501|2013-02-22 12:00,22,83.35,83.41,83.1,83.14,653
20130501|2013-02-22 12:30,22,83.14,83.3,82.76,82.81,1049
20130501|2013-02-22 13:00,22,82.8,83.29,82.77,82.91,1656
20130501|2013-02-24 20:00,25,83.16,83.35,83.14,83.19,104
20130501|2013-02-24 20:30,25,83.22,83.24,83.03,83.1,115
20130501|2013-02-24 21:00,25,83.1,83.17,82.93,83.17,88
20130501|2013-02-24 21:30,25,83.19,83.21,83.19,83.19,3
20130501|2013-02-24 22:00,25,83.16,83.16,83.16,83.16,14
20130501|2013-02-24 22:30,25,83.1,83.15,83.1,83.12,4
20130501|2013-02-24 23:00,25,83.12,83.12,83.1,83.1,9
20130501|2013-02-24 23:30,25,83.1,83.1,82.83,82.85,164
20130501|2013-02-25 00:00,25,82.85,82.85,82.73,82.8,165
20130501|2013-02-25 00:30,25,82.8,82.88,82.8,82.81,57
20130501|2013-02-25 01:00,25,82.89,82.89,82.8,82.85,31
20130501|2013-02-25 01:30,25,82.85,82.85,82.81,82.82,3
20130501|2013-02-25 02:00,25,82.85,83.1,82.85,82.89,118
20130501|2013-02-25 02:30,25,82.9,82.99,82.87,82.89,34
20130501|2013-02-25 03:00,25,82.92,83.07,82.92,83.05,58
20130501|2013-02-25 03:30,25,83.01,83.01,82.82,82.82,32
20130501|2013-02-25 04:00,25,82.83,83.05,82.82,82.89,156
20130501|2013-02-25 04:30,25,82.89,82.94,82.8,82.8,89
20130501|2013-02-25 05:00,25,82.8,82.83,82.42,82.52,582
20130501|2013-02-25 05:30,25,82.55,82.72,82.5,82.65,220
20130501|2013-02-25 06:00,25,82.62,82.63,82,82.16,886
20130501|2013-02-25 06:30,25,82.16,82.42,82.15,82.34,388
20130501|2013-02-25 07:00,25,82.35,82.5,82.34,82.47,396
20130501|2013-02-25 07:30,25,82.47,82.6,82.37,82.55,440
20130501|2013-02-25 08:00,25,82.53,82.58,82.47,82.53,214
20130501|2013-02-25 08:30,25,82.52,82.57,82.49,82.53,236
20130501|2013-02-25 09:00,25,82.56,82.73,82.55,82.6,442
20130501|2013-02-25 09:30,25,82.57,82.69,82.28,82.35,1461
20130501|2013-02-25 10:00,25,82.33,82.35,82.13,82.13,1422
20130501|2013-02-25 10:30,25,82.13,82.27,82.11,82.19,613
20130501|2013-02-25 11:00,25,82.2,82.2,81.96,81.99,1861
20130501|2013-02-25 11:30,25,81.98,82.24,81.96,82.05,620
20130501|2013-02-25 12:00,25,82.05,82.49,82.01,82.32,757
20130501|2013-02-25 12:30,25,82.35,82.39,82,82,510
20130501|2013-02-25 13:00,25,82,82.08,81.68,81.71,3584
20130501|2013-02-25 20:00,26,81.68,81.96,81.68,81.9,107
20130501|2013-02-25 20:30,26,81.89,81.95,81.79,81.8,102
20130501|2013-02-25 21:00,26,81.79,81.79,81.68,81.74,56
20130501|2013-02-25 21:30,26,81.75,81.75,81.75,81.75,10
20130501|2013-02-25 22:00,26,81.72,81.76,81.7,81.75,24
20130501|2013-02-25 22:30,26,81.75,81.78,81.75,81.78,4
20130501|2013-02-25 23:00,26,81.78,81.78,81.78,81.78,4
20130501|2013-02-25 23:30,26,81.8,81.92,81.8,81.91,61
20130501|2013-02-26 00:00,26,81.93,81.93,81.68,81.76,157
20130501|2013-02-26 00:30,26,81.71,81.79,81.71,81.74,50
20130501|2013-02-26 01:00,26,81.74,81.82,81.73,81.82,84
20130501|2013-02-26 01:30,26,81.8,81.94,81.75,81.94,80
20130501|2013-02-26 02:00,26,81.94,82.08,81.89,82.08,158
20130501|2013-02-26 02:30,26,82.08,82.13,81.99,82.07,152
20130501|2013-02-26 03:00,26,82.11,82.14,82.02,82.07,264
20130501|2013-02-26 03:30,26,82.06,82.15,82.04,82.15,35
20130501|2013-02-26 04:00,26,82.13,82.2,82.04,82.15,122
20130501|2013-02-26 04:30,26,82.16,82.17,82.02,82.02,146
20130501|2013-02-26 05:00,26,82.08,82.16,81.99,82.1,210
20130501|2013-02-26 05:30,26,82.11,82.24,82.11,82.19,71
20130501|2013-02-26 06:00,26,82.2,82.43,82.09,82.42,269
20130501|2013-02-26 06:30,26,82.42,82.45,82.13,82.45,187
20130501|2013-02-26 07:00,26,82.45,82.48,82.19,82.21,207
20130501|2013-02-26 07:30,26,82.2,82.42,82.2,82.36,173
20130501|2013-02-26 08:00,26,82.37,82.39,82.17,82.17,115
20130501|2013-02-26 08:30,26,82.2,82.35,81.78,81.96,599
20130501|2013-02-26 09:00,26,81.93,82.64,81.91,82.42,1265
20130501|2013-02-26 09:30,26,82.42,82.45,81.88,81.98,2001
20130501|2013-02-26 10:00,26,81.96,82.02,81.72,81.75,884
20130501|2013-02-26 10:30,26,81.73,81.87,81.39,81.57,2281
20130501|2013-02-26 11:00,26,81.57,81.9,81.52,81.73,888
20130501|2013-02-26 11:30,26,81.7,81.72,81.57,81.63,353
20130501|2013-02-26 12:00,26,81.62,81.7,81.57,81.64,214
20130501|2013-02-26 12:30,26,81.64,81.88,81.59,81.84,492
20130501|2013-02-26 13:00,26,81.81,81.93,81.66,81.91,1203
20130501|2013-02-26 20:00,27,81.9,82.51,81.9,82.5,337
20130501|2013-02-26 20:30,27,82.5,82.54,82.4,82.44,71
20130501|2013-02-26 21:00,27,82.44,82.48,82.4,82.46,26
20130501|2013-02-26 21:30,27,82.47,82.5,82.39,82.41,37
20130501|2013-02-26 22:00,27,82.42,82.51,82.42,82.51,14
20130501|2013-02-26 22:30,27,82.46,82.51,82.45,82.48,11
20130501|2013-02-26 23:00,27,82.5,82.5,82.45,82.45,4
20130501|2013-02-26 23:30,27,82.46,82.5,82.45,82.49,42
20130501|2013-02-27 00:00,27,82.47,82.58,82.45,82.58,193
20130501|2013-02-27 00:30,27,82.59,82.74,82.58,82.7,229
20130501|2013-02-27 01:00,27,82.7,82.76,82.68,82.76,77
20130501|2013-02-27 01:30,27,82.78,82.79,82.69,82.74,72
20130501|2013-02-27 02:00,27,82.67,82.79,82.63,82.75,63
20130501|2013-02-27 02:30,27,82.78,82.79,82.63,82.78,164
20130501|2013-02-27 03:00,27,82.78,82.84,82.63,82.74,328
20130501|2013-02-27 03:30,27,82.8,82.87,82.71,82.82,154
20130501|2013-02-27 04:00,27,82.86,82.98,82.79,82.84,441
20130501|2013-02-27 04:30,27,82.83,82.88,82.78,82.88,108
20130501|2013-02-27 05:00,27,82.88,82.9,82.75,82.79,173
20130501|2013-02-27 05:30,27,82.77,82.9,82.76,82.87,131
20130501|2013-02-27 06:00,27,82.88,83.08,82.83,82.9,311
20130501|2013-02-27 06:30,27,82.88,82.93,82.76,82.77,72
20130501|2013-02-27 07:00,27,82.77,82.91,82.77,82.85,68
20130501|2013-02-27 07:30,27,82.86,82.86,82.7,82.77,120
20130501|2013-02-27 08:00,27,82.78,82.9,82.75,82.89,140
20130501|2013-02-27 08:30,27,82.89,83.29,82.86,83.14,1002
20130501|2013-02-27 09:00,27,83.16,83.48,83.05,83.36,1370
20130501|2013-02-27 09:30,27,83.35,83.48,83.09,83.13,1900
20130501|2013-02-27 10:00,27,83.12,83.27,83.11,83.24,746
20130501|2013-02-27 10:30,27,83.22,83.39,83.19,83.22,1008
20130501|2013-02-27 11:00,27,83.23,83.45,83.23,83.4,750
20130501|2013-02-27 11:30,27,83.4,83.45,83.19,83.39,333
20130501|2013-02-27 12:00,27,83.38,84.43,83.29,84.32,1894
20130501|2013-02-27 12:30,27,84.38,84.76,83.98,84.4,4166
20130501|2013-02-27 13:00,27,84.38,84.58,84.18,84.57,1741
20130501|2013-02-27 20:00,28,84.38,84.42,84.23,84.32,340
20130501|2013-02-27 20:30,28,84.37,84.64,84.37,84.41,363
20130501|2013-02-27 21:00,28,84.48,84.51,84.32,84.34,68
20130501|2013-02-27 21:30,28,84.32,84.34,84.31,84.33,17
20130501|2013-02-27 22:00,28,84.32,84.34,84.3,84.34,60
20130501|2013-02-27 22:30,28,84.34,84.35,84.33,84.35,30
20130501|2013-02-27 23:00,28,84.34,84.34,84.33,84.34,106
20130501|2013-02-27 23:30,28,84.33,84.42,84.33,84.42,74
20130501|2013-02-28 00:00,28,84.42,84.55,84.37,84.52,118
20130501|2013-02-28 00:30,28,84.51,84.52,84.46,84.49,31
20130501|2013-02-28 01:00,28,84.5,84.51,84.31,84.37,175
20130501|2013-02-28 01:30,28,84.37,84.37,84.3,84.35,67
20130501|2013-02-28 02:00,28,84.32,84.39,84.32,84.36,116
20130501|2013-02-28 02:30,28,84.38,84.44,84.36,84.44,37
20130501|2013-02-28 03:00,28,84.45,84.52,84.44,84.49,59
20130501|2013-02-28 03:30,28,84.49,84.5,84.44,84.46,47
20130501|2013-02-28 04:00,28,84.46,84.46,84.33,84.43,141
20130501|2013-02-28 04:30,28,84.43,84.44,84.38,84.44,75
20130501|2013-02-28 05:00,28,84.45,84.45,84.4,84.44,60
20130501|2013-02-28 05:30,28,84.4,84.47,84.39,84.4,118
20130501|2013-02-28 06:00,28,84.38,84.4,84.36,84.37,29
20130501|2013-02-28 06:30,28,84.41,84.45,84.38,84.42,38
20130501|2013-02-28 07:00,28,84.46,84.48,84.33,84.37,269
20130501|2013-02-28 07:30,28,84.38,84.47,84.3,84.41,355
20130501|2013-02-28 08:00,28,84.4,84.4,83.75,83.8,1060
20130501|2013-02-28 08:30,28,83.8,84.13,83.62,84.08,708
20130501|2013-02-28 09:00,28,84.09,84.47,84.09,84.46,522
20130501|2013-02-28 09:30,28,84.41,84.56,84.23,84.42,1581
20130501|2013-02-28 10:00,28,84.44,85.91,84.43,85.43,5238
20130501|2013-02-28 10:30,28,85.43,85.84,85.34,85.81,1056
20130501|2013-02-28 11:00,28,85.84,85.95,85.54,85.7,850
20130501|2013-02-28 11:30,28,85.68,85.7,85.4,85.61,614
20130501|2013-02-28 12:00,28,85.62,85.68,85.42,85.5,511
20130501|2013-02-28 12:30,28,85.52,85.74,85.38,85.73,676
20130501|2013-02-28 13:00,28,85.73,85.97,84.96,85.14,3337
20130501|2013-02-28 20:00,1,85.1,85.57,85,85.4,383
20130501|2013-02-28 20:30,1,85.45,85.49,85.4,85.4,104
20130501|2013-02-28 21:00,1,85.42,85.8,85.42,85.68,198
20130501|2013-02-28 21:30,1,85.68,85.68,85.41,85.56,98
20130501|2013-02-28 22:00,1,85.46,85.55,85.42,85.49,9
20130501|2013-02-28 22:30,1,85.44,85.57,85.43,85.51,24
20130501|2013-02-28 23:00,1,85.5,85.56,85.5,85.51,24
20130501|2013-02-28 23:30,1,85.5,85.52,85.5,85.52,12
20130501|2013-03-01 00:00,1,85.52,85.52,85.43,85.43,29
20130501|2013-03-01 00:30,1,85.47,85.5,85.43,85.5,38
20130501|2013-03-01 01:00,1,85.49,85.52,85.34,85.52,171
20130501|2013-03-01 01:30,1,85.52,85.52,85.5,85.51,59
20130501|2013-03-01 02:00,1,85.51,85.52,85.48,85.49,85
20130501|2013-03-01 02:30,1,85.48,85.48,85.37,85.45,42
20130501|2013-03-01 03:00,1,85.45,85.45,85.37,85.37,44
20130501|2013-03-01 03:30,1,85.37,85.37,84.91,84.92,398
20130501|2013-03-01 04:00,1,84.92,85.16,84.88,85.01,193
20130501|2013-03-01 04:30,1,85,85.17,84.87,84.87,88
20130501|2013-03-01 05:00,1,84.86,84.87,84.75,84.81,199
20130501|2013-03-01 05:30,1,84.8,84.9,84.8,84.8,88
20130501|2013-03-01 06:00,1,84.8,84.84,84.55,84.6,301
20130501|2013-03-01 06:30,1,84.58,84.6,84.31,84.38,882
20130501|2013-03-01 07:00,1,84.4,84.55,84.13,84.5,634
20130501|2013-03-01 07:30,1,84.5,85.17,84.42,85.12,647
20130501|2013-03-01 08:00,1,85.08,85.39,85,85.2,692
20130501|2013-03-01 08:30,1,85.2,85.43,85.15,85.29,557
20130501|2013-03-01 09:00,1,85.28,85.37,84.9,85.09,563
20130501|2013-03-01 09:30,1,85.04,85.16,84.65,85,1543
20130501|2013-03-01 10:00,1,85,85.01,84.52,84.77,994
20130501|2013-03-01 10:30,1,84.78,85.29,84.65,84.88,693
20130501|2013-03-01 11:00,1,84.87,85.42,84.84,85.35,784
20130501|2013-03-01 11:30,1,85.34,85.62,85.01,85.18,1043
20130501|2013-03-01 12:00,1,85.2,85.53,85.15,85.5,437
20130501|2013-03-01 12:30,1,85.5,85.67,85.18,85.59,697
20130501|2013-03-01 13:00,1,85.56,85.58,85,85.58,1496
20130501|2013-03-03 20:00,4,85.49,85.69,85.2,85.69,119
20130501|2013-03-03 20:30,4,85.61,85.71,85.57,85.57,47
20130501|2013-03-03 21:00,4,85.68,85.68,85.42,85.53,45
20130501|2013-03-03 21:30,4,85.53,85.59,85.53,85.59,24
20130501|2013-03-03 22:00,4,85.59,85.67,85.55,85.55,21
20130501|2013-03-03 22:30,4,85.52,85.55,85.49,85.55,19
20130501|2013-03-03 23:00,4,85.54,85.6,85.54,85.6,9
20130501|2013-03-03 23:30,4,85.6,85.61,85.51,85.52,27
20130501|2013-03-04 00:00,4,85.53,85.54,85.51,85.52,12
20130501|2013-03-04 00:30,4,85.52,85.6,85.49,85.56,30
20130501|2013-03-04 01:00,4,85.52,85.52,85.15,85.2,56
20130501|2013-03-04 01:30,4,85.35,85.49,85.33,85.46,48
20130501|2013-03-04 02:00,4,85.49,85.5,85.17,85.17,42
20130501|2013-03-04 02:30,4,85.17,85.19,85.06,85.12,125
20130501|2013-03-04 03:00,4,85.18,85.33,85.1,85.2,160
20130501|2013-03-04 03:30,4,85.2,85.2,85.02,85.08,99
20130501|2013-03-04 04:00,4,85.15,85.2,85.14,85.15,21
20130501|2013-03-04 04:30,4,85.15,85.15,84.91,85.1,179
20130501|2013-03-04 05:00,4,85.11,85.4,85.06,85.4,145
20130501|2013-03-04 05:30,4,85.35,85.41,85.24,85.33,161
20130501|2013-03-04 06:00,4,85.34,85.37,85.3,85.3,75
20130501|2013-03-04 06:30,4,85.3,85.58,85.26,85.48,148
20130501|2013-03-04 07:00,4,85.47,85.6,85.35,85.58,181
20130501|2013-03-04 07:30,4,85.58,85.65,85.24,85.31,185
20130501|2013-03-04 08:00,4,85.27,85.41,85.24,85.39,113
20130501|2013-03-04 08:30,4,85.39,85.91,85.35,85.88,801
20130501|2013-03-04 09:00,4,85.88,86.75,85.88,86.38,2707
20130501|2013-03-04 09:30,4,86.33,86.38,85.62,85.74,1566
20130501|2013-03-04 10:00,4,85.74,85.87,85.65,85.82,475
20130501|2013-03-04 10:30,4,85.78,85.9,85.78,85.81,415
20130501|2013-03-04 11:00,4,85.81,85.95,85.81,85.94,323
20130501|2013-03-04 11:30,4,85.94,86.25,85.9,86.2,601
20130501|2013-03-04 12:00,4,86.22,86.44,86.15,86.32,696
20130501|2013-03-04 12:30,4,86.35,86.53,86.15,86.15,428
20130501|2013-03-04 13:00,4,86.18,86.52,86.18,86.47,1539
20130501|2013-03-04 20:00,5,86.46,86.67,86.35,86.56,151
20130501|2013-03-04 20:30,5,86.59,86.64,86.4,86.45,36
20130501|2013-03-04 21:00,5,86.45,86.49,86.42,86.45,7
20130501|2013-03-04 21:30,5,86.48,86.5,86.45,86.49,24
20130501|2013-03-04 22:00,5,86.45,86.45,86.36,86.36,8
20130501|2013-03-04 22:30,5,86.31,86.36,86.26,86.31,35
20130501|2013-03-04 23:00,5,86.3,86.43,86.3,86.43,10
20130501|2013-03-04 23:30,5,86.38,86.5,86.3,86.5,39
20130501|2013-03-05 00:00,5,86.5,86.58,85.84,85.86,179
20130501|2013-03-05 00:30,5,85.97,86.45,85.87,86.24,86
20130501|2013-03-05 01:00,5,86.15,86.37,86.15,86.21,101
20130501|2013-03-05 01:30,5,86.25,86.3,86.16,86.16,28
20130501|2013-03-05 02:00,5,86.16,86.4,86.11,86.39,97
20130501|2013-03-05 02:30,5,86.39,86.62,86.26,86.5,102
20130501|2013-03-05 03:00,5,86.5,86.69,86.44,86.64,117
20130501|2013-03-05 03:30,5,86.63,86.69,86.57,86.66,46
20130501|2013-03-05 04:00,5,86.64,86.68,86.64,86.67,72
20130501|2013-03-05 04:30,5,86.67,86.68,86.54,86.6,72
20130501|2013-03-05 05:00,5,86.62,86.69,86.61,86.62,67
20130501|2013-03-05 05:30,5,86.6,86.92,86.57,86.92,316
20130501|2013-03-05 06:00,5,86.92,87.05,86.84,86.92,295
20130501|2013-03-05 06:30,5,87,87.05,86.84,86.99,305
20130501|2013-03-05 07:00,5,87.04,87.26,86.94,87.23,1023
20130501|2013-03-05 07:30,5,87.23,87.45,87.18,87.35,956
20130501|2013-03-05 08:00,5,87.37,87.4,86.4,86.91,817
20130501|2013-03-05 08:30,5,86.9,87.35,86.76,87.26,773
20130501|2013-03-05 09:00,5,87.32,87.35,87.18,87.27,388
20130501|2013-03-05 09:30,5,87.27,87.37,87.08,87.11,1053
20130501|2013-03-05 10:00,5,87.13,87.14,86.56,86.56,1159
20130501|2013-03-05 10:30,5,86.56,86.73,86.25,86.56,1203
20130501|2013-03-05 11:00,5,86.56,86.86,86.4,86.86,777
20130501|2013-03-05 11:30,5,86.82,86.9,86.65,86.67,388
20130501|2013-03-05 12:00,5,86.67,87,86.66,86.92,507
20130501|2013-03-05 12:30,5,86.87,86.9,86.65,86.69,321
20130501|2013-03-05 13:00,5,86.66,87.13,86.65,87.03,1417
20130501|2013-03-05 20:00,6,87,87.04,86.79,86.79,60
20130501|2013-03-05 20:30,6,86.77,86.77,86.65,86.65,55
20130501|2013-03-05 21:00,6,86.7,86.73,86.65,86.7,67
20130501|2013-03-05 21:30,6,86.7,86.8,86.7,86.8,22
20130501|2013-03-05 22:00,6,86.77,86.77,86.74,86.74,9
20130501|2013-03-05 22:30,6,86.81,86.82,86.81,86.82,3
20130501|2013-03-05 23:00,6,86.82,86.85,86.82,86.85,4
20130501|2013-03-05 23:30,6,86.85,86.85,86.8,86.8,3
20130501|2013-03-06 00:00,6,86.74,86.74,86.61,86.7,102
20130501|2013-03-06 00:30,6,86.64,86.68,86.64,86.65,13
20130501|2013-03-06 01:00,6,86.65,86.81,86.65,86.78,21
20130501|2013-03-06 01:30,6,86.79,86.85,86.78,86.82,12
20130501|2013-03-06 02:00,6,86.87,86.88,86.79,86.82,5
20130501|2013-03-06 02:30,6,86.82,87.06,86.82,86.92,98
20130501|2013-03-06 03:00,6,86.95,87.05,86.86,87.05,31
20130501|2013-03-06 03:30,6,87.05,87.11,87.04,87.11,45
20130501|2013-03-06 04:00,6,87.07,87.13,86.96,87.03,118
20130501|2013-03-06 04:30,6,87.03,87.03,86.82,86.92,81
20130501|2013-03-06 05:00,6,86.91,87.03,86.83,86.98,167
20130501|2013-03-06 05:30,6,87.03,87.05,86.98,87.04,54
20130501|2013-03-06 06:00,6,87.04,87.25,87.04,87.08,159
20130501|2013-03-06 06:30,6,87.08,87.26,87.08,87.15,94
20130501|2013-03-06 07:00,6,87.19,87.47,87.19,87.27,220
20130501|2013-03-06 07:30,6,87.26,87.31,87.21,87.25,97
20130501|2013-03-06 08:00,6,87.26,87.28,86.75,86.83,392
20130501|2013-03-06 08:30,6,86.84,87.14,86.81,87.06,307
20130501|2013-03-06 09:00,6,87.1,87.28,87.02,87.1,517
20130501|2013-03-06 09:30,6,87.13,87.59,87.07,87.55,1745
20130501|2013-03-06 10:00,6,87.58,87.59,87.14,87.14,739
20130501|2013-03-06 10:30,6,87.12,87.29,87.05,87.05,446
20130501|2013-03-06 11:00,6,87.07,87.34,87.03,87.3,470
20130501|2013-03-06 11:30,6,87.31,87.34,87.15,87.23,209
20130501|2013-03-06 12:00,6,87.21,87.33,87.21,87.33,181
20130501|2013-03-06 12:30,6,87.31,87.37,87.14,87.25,266
20130501|2013-03-06 13:00,6,87.28,87.35,87.14,87.35,994
20130501|2013-03-06 20:00,7,87.24,87.25,87.01,87.14,140
20130501|2013-03-06 20:30,7,87.03,87.03,86.88,86.96,44
20130501|2013-03-06 21:00,7,86.94,86.94,86.8,86.94,92
20130501|2013-03-06 21:30,7,86.94,86.94,86.8,86.82,23
20130501|2013-03-06 22:00,7,86.93,86.98,86.81,86.86,33
20130501|2013-03-06 22:30,7,86.82,86.86,86.81,86.83,24
20130501|2013-03-06 23:00,7,86.82,86.84,86.8,86.8,39
20130501|2013-03-06 23:30,7,86.81,86.83,86.8,86.8,27
20130501|2013-03-07 00:00,7,86.81,86.82,86.72,86.82,68
20130501|2013-03-07 00:30,7,86.79,86.79,86.72,86.76,22
20130501|2013-03-07 01:00,7,86.8,86.87,86.78,86.85,13
20130501|2013-03-07 01:30,7,86.85,86.85,86.72,86.75,94
20130501|2013-03-07 02:00,7,86.75,86.89,86.73,86.75,84
20130501|2013-03-07 02:30,7,86.74,86.89,86.73,86.87,86
20130501|2013-03-07 03:00,7,86.87,86.91,86.76,86.8,81
20130501|2013-03-07 03:30,7,86.79,86.94,86.79,86.91,188
20130501|2013-03-07 04:00,7,86.91,86.91,86.75,86.77,109
20130501|2013-03-07 04:30,7,86.76,86.78,86.72,86.76,55
20130501|2013-03-07 05:00,7,86.76,86.9,86.71,86.79,147
20130501|2013-03-07 05:30,7,86.74,86.8,86.74,86.78,69
20130501|2013-03-07 06:00,7,86.79,86.8,86.75,86.8,17
20130501|2013-03-07 06:30,7,86.8,86.9,86.75,86.9,86
20130501|2013-03-07 07:00,7,86.92,86.92,86.79,86.79,130
20130501|2013-03-07 07:30,7,86.79,86.8,86.35,86.66,972
20130501|2013-03-07 08:00,7,86.67,86.85,86.25,86.49,526
20130501|2013-03-07 08:30,7,86.5,86.69,86.35,86.57,412
20130501|2013-03-07 09:00,7,86.6,86.8,86.43,86.74,387
20130501|2013-03-07 09:30,7,86.73,87,86.57,86.75,1821
20130501|2013-03-07 10:00,7,86.76,86.89,86.68,86.79,247
20130501|2013-03-07 10:30,7,86.73,86.79,86.41,86.41,413
20130501|2013-03-07 11:00,7,86.42,86.58,86.38,86.58,279
20130501|2013-03-07 11:30,7,86.58,86.67,86.44,86.45,138
20130501|2013-03-07 12:00,7,86.44,86.56,86.3,86.38,647
20130501|2013-03-07 12:30,7,86.39,86.61,86.35,86.36,263
20130501|2013-03-07 13:00,7,86.37,86.6,86.21,86.28,1164
20130501|2013-03-07 13:30,7,86.3,86.3,86.3,86.3,2
20130501|2013-03-07 20:00,8,86.17,86.3,86.17,86.26,232
20130501|2013-03-07 20:30,8,86.27,86.35,86.27,86.35,27
20130501|2013-03-07 21:00,8,86.4,86.61,86.4,86.53,161
20130501|2013-03-07 21:30,8,86.55,86.61,86.55,86.61,28
20130501|2013-03-07 22:00,8,86.57,86.57,86.57,86.57,1
20130501|2013-03-07 22:30,8,86.55,86.55,86.55,86.55,2
20130501|2013-03-07 23:00,8,86.53,86.53,86.5,86.5,8
20130501|2013-03-07 23:30,8,86.58,86.61,86.51,86.6,14
20130501|2013-03-08 00:00,8,86.6,86.61,86.57,86.6,28
20130501|2013-03-08 00:30,8,86.6,86.75,86.6,86.72,85
20130501|2013-03-08 01:00,8,86.74,86.75,86.7,86.7,50
20130501|2013-03-08 01:30,8,86.69,86.71,86.67,86.67,21
20130501|2013-03-08 02:00,8,86.67,86.73,86.67,86.73,9
20130501|2013-03-08 02:30,8,86.71,86.74,86.71,86.71,54
20130501|2013-03-08 03:00,8,86.71,87.07,86.71,87,405
20130501|2013-03-08 03:30,8,87,87.55,86.97,87.35,494
20130501|2013-03-08 04:00,8,87.43,87.55,87.33,87.5,355
20130501|2013-03-08 04:30,8,87.49,87.75,87.37,87.75,433
20130501|2013-03-08 05:00,8,87.75,87.78,87.6,87.6,144
20130501|2013-03-08 05:30,8,87.63,87.67,87.5,87.5,124
20130501|2013-03-08 06:00,8,87.5,87.55,87.43,87.48,73
20130501|2013-03-08 06:30,8,87.45,87.58,87.4,87.43,186
20130501|2013-03-08 07:00,8,87.47,87.86,87.44,87.82,519
20130501|2013-03-08 07:30,8,87.85,88.78,87.76,88.28,2961
20130501|2013-03-08 08:00,8,88.3,88.65,88.15,88.58,822
20130501|2013-03-08 08:30,8,88.57,88.65,88.14,88.3,692
20130501|2013-03-08 09:00,8,88.25,88.3,87.5,88.02,895
20130501|2013-03-08 09:30,8,88.02,88.18,87.66,87.9,786
20130501|2013-03-08 10:00,8,87.92,87.94,86.1,86.85,3062
20130501|2013-03-08 10:30,8,86.84,87.22,86.65,87.12,626
20130501|2013-03-08 11:00,8,87.14,87.75,86.38,86.7,1483
20130501|2013-03-08 11:30,8,86.62,86.92,86.4,86.87,564
20130501|2013-03-08 12:00,8,86.86,86.99,86.76,86.81,224
20130501|2013-03-08 12:30,8,86.88,87.16,86.85,87.09,230
20130501|2013-03-08 13:00,8,87.08,87.17,86.73,86.75,1288
20130501|2013-03-10 20:00,11,86.92,87,86.53,86.65,199
20130501|2013-03-10 20:30,11,86.65,86.69,86.54,86.69,10
20130501|2013-03-10 21:00,11,86.68,87.13,86.68,86.99,84
20130501|2013-03-10 21:30,11,87,87.1,87,87.02,17
20130501|2013-03-10 22:00,11,87.02,87.25,87.02,87.15,60
20130501|2013-03-10 22:30,11,87.15,87.23,87.15,87.23,27
20130501|2013-03-10 23:00,11,87.19,87.25,87.14,87.25,5
20130501|2013-03-10 23:30,11,87.28,87.41,87.25,87.41,39
20130501|2013-03-11 00:00,11,87.36,87.4,87.14,87.14,22
20130501|2013-03-11 00:30,11,87.14,87.14,87.08,87.08,13
20130501|2013-03-11 01:00,11,87.1,87.1,87.02,87.02,34
20130501|2013-03-11 01:30,11,87,87.09,86.95,87.02,23
20130501|2013-03-11 02:00,11,86.97,87.01,86.66,86.67,64
20130501|2013-03-11 02:30,11,86.66,86.79,86.66,86.79,46
20130501|2013-03-11 03:00,11,86.8,86.91,86.79,86.87,49
20130501|2013-03-11 03:30,11,86.79,86.87,86.32,86.35,378
20130501|2013-03-11 04:00,11,86.48,86.5,86.23,86.24,213
20130501|2013-03-11 04:30,11,86.23,86.24,86.05,86.15,341
20130501|2013-03-11 05:00,11,86.18,86.36,86.15,86.2,146
20130501|2013-03-11 05:30,11,86.2,86.2,85.9,85.98,513
20130501|2013-03-11 06:00,11,85.98,85.98,85.86,85.87,130
20130501|2013-03-11 06:30,11,85.86,86.05,85.85,85.96,266
20130501|2013-03-11 07:00,11,85.96,86.17,85.74,86.11,520
20130501|2013-03-11 07:30,11,86.15,86.18,85.96,86.12,179
20130501|2013-03-11 08:00,11,86.06,86.09,85.65,85.74,447
20130501|2013-03-11 08:30,11,85.74,85.89,85.59,85.89,682
20130501|2013-03-11 09:00,11,85.82,86.09,85.79,85.98,395
20130501|2013-03-11 09:30,11,85.96,86.52,85.71,86.32,2011
20130501|2013-03-11 10:00,11,86.35,86.66,86.25,86.25,929
20130501|2013-03-11 10:30,11,86.26,86.75,86.23,86.7,637
20130501|2013-03-11 11:00,11,86.67,86.85,86.56,86.75,401
20130501|2013-03-11 11:30,11,86.75,86.8,86.55,86.56,242
20130501|2013-03-11 12:00,11,86.59,86.8,86.56,86.8,200
20130501|2013-03-11 12:30,11,86.77,86.88,86.59,86.86,469
20130501|2013-03-11 13:00,11,86.85,86.96,86.65,86.9,1367
20130501|2013-03-11 20:00,12,86.6,86.9,86.54,86.73,41
20130501|2013-03-11 20:30,12,86.61,86.62,86.6,86.6,19
20130501|2013-03-11 21:00,12,86.6,86.71,86.53,86.71,18
20130501|2013-03-11 21:30,12,86.68,86.76,86.6,86.65,24
20130501|2013-03-11 22:00,12,86.6,86.65,86.58,86.65,3
20130501|2013-03-11 22:30,12,86.65,86.65,86.65,86.65,2
20130501|2013-03-11 23:00,12,86.69,86.69,86.68,86.69,7
20130501|2013-03-11 23:30,12,86.7,86.7,86.7,86.7,1
20130501|2013-03-12 00:00,12,86.76,86.76,86.59,86.65,29
20130501|2013-03-12 00:30,12,86.59,86.59,86.59,86.59,3
20130501|2013-03-12 01:00,12,86.59,86.76,86.59,86.76,21
20130501|2013-03-12 01:30,12,86.68,86.74,86.6,86.61,24
20130501|2013-03-12 02:00,12,86.65,86.69,86.61,86.69,15
20130501|2013-03-12 02:30,12,86.63,86.63,86.47,86.47,67
20130501|2013-03-12 03:00,12,86.49,86.49,86.43,86.43,55
20130501|2013-03-12 03:30,12,86.41,86.48,86.33,86.46,74
20130501|2013-03-12 04:00,12,86.47,86.6,86.47,86.54,143
20130501|2013-03-12 04:30,12,86.49,86.55,86.35,86.4,172
20130501|2013-03-12 05:00,12,86.4,86.5,86.32,86.34,153
20130501|2013-03-12 05:30,12,86.38,86.38,86.32,86.35,32
20130501|2013-03-12 06:00,12,86.35,86.5,86.35,86.38,97
20130501|2013-03-12 06:30,12,86.38,86.45,86.38,86.41,39
20130501|2013-03-12 07:00,12,86.41,86.54,86.4,86.4,83
20130501|2013-03-12 07:30,12,86.41,86.6,86.41,86.43,104
20130501|2013-03-12 08:00,12,86.4,86.63,86.4,86.57,196
20130501|2013-03-12 08:30,12,86.63,86.74,86.56,86.72,220
20130501|2013-03-12 09:00,12,86.72,86.94,86.62,86.68,387
20130501|2013-03-12 09:30,12,86.68,86.8,86.23,86.53,1381
20130501|2013-03-12 10:00,12,86.54,86.8,86.53,86.74,551
20130501|2013-03-12 10:30,12,86.7,86.93,86.65,86.83,467
20130501|2013-03-12 11:00,12,86.84,87.74,86.8,87.54,1481
20130501|2013-03-12 11:30,12,87.51,87.54,87.19,87.28,585
20130501|2013-03-12 12:00,12,87.2,87.35,87.13,87.2,405
20130501|2013-03-12 12:30,12,87.17,87.24,87.07,87.21,286
20130501|2013-03-12 13:00,12,87.2,87.4,87.12,87.38,969
20130501|2013-03-12 20:00,13,87.2,87.66,87.2,87.48,65
20130501|2013-03-12 20:30,13,87.54,87.56,87.4,87.4,68
20130501|2013-03-12 21:00,13,87.43,87.44,87.4,87.44,33
20130501|2013-03-12 21:30,13,87.45,87.45,87.42,87.45,13
20130501|2013-03-12 22:00,13,87.43,87.45,87.36,87.38,29
20130501|2013-03-12 22:30,13,87.38,87.38,87.2,87.2,19
20130501|2013-03-12 23:00,13,87.3,87.35,87.3,87.3,19
20130501|2013-03-12 23:30,13,87.25,87.25,87.25,87.25,2
20130501|2013-03-13 00:00,13,87.2,87.36,87.2,87.36,20
20130501|2013-03-13 00:30,13,87.32,87.35,87.3,87.3,7
20130501|2013-03-13 01:00,13,87.3,87.51,87.22,87.49,64
20130501|2013-03-13 01:30,13,87.48,87.5,87.33,87.41,27
20130501|2013-03-13 02:00,13,87.43,87.53,87.43,87.52,49
20130501|2013-03-13 02:30,13,87.47,87.49,87.35,87.37,101
20130501|2013-03-13 03:00,13,87.38,87.43,87.38,87.43,3
20130501|2013-03-13 03:30,13,87.43,87.49,87.35,87.47,213
20130501|2013-03-13 04:00,13,87.43,87.45,87.35,87.45,80
20130501|2013-03-13 04:30,13,87.45,87.45,87.4,87.45,9
20130501|2013-03-13 05:00,13,87.45,87.56,87.41,87.46,239
20130501|2013-03-13 05:30,13,87.48,87.56,87.43,87.5,84
20130501|2013-03-13 06:00,13,87.51,87.56,87.5,87.51,42
20130501|2013-03-13 06:30,13,87.51,87.56,87.5,87.55,69
20130501|2013-03-13 07:00,13,87.56,87.93,87.56,87.84,564
20130501|2013-03-13 07:30,13,87.85,88.04,87.54,87.54,465
20130501|2013-03-13 08:00,13,87.62,87.74,87.54,87.72,140
20130501|2013-03-13 08:30,13,87.73,87.83,87.61,87.7,247
20130501|2013-03-13 09:00,13,87.65,87.72,87.5,87.61,284
20130501|2013-03-13 09:30,13,87.6,88.17,87.43,87.96,1754
20130501|2013-03-13 10:00,13,87.98,88.13,87.82,87.83,674
20130501|2013-03-13 10:30,13,87.86,88.1,87.86,88.07,625
20130501|2013-03-13 11:00,13,88.07,88.25,87.97,88.14,954
20130501|2013-03-13 11:30,13,88.13,88.56,88.01,88.5,1223
20130501|2013-03-13 12:00,13,88.52,88.71,88.44,88.71,1084
20130501|2013-03-13 12:30,13,88.69,89.15,88.46,88.85,3010
20130501|2013-03-13 13:00,13,88.85,88.89,88.39,88.59,2101
20130501|2013-03-13 20:00,14,88.46,88.55,88.31,88.51,100
20130501|2013-03-13 20:30,14,88.5,88.5,88.39,88.39,16
20130501|2013-03-13 21:00,14,88.41,88.6,88.37,88.6,27
20130501|2013-03-13 21:30,14,88.61,88.65,88.59,88.59,12
20130501|2013-03-13 22:00,14,88.62,88.64,88.62,88.64,16
20130501|2013-03-13 22:30,14,88.52,88.52,88.52,88.52,5
20130501|2013-03-13 23:00,14,88.56,88.65,88.56,88.65,15
20130501|2013-03-13 23:30,14,88.66,88.67,88.66,88.67,46
20130501|2013-03-14 00:00,14,88.7,88.71,88.64,88.64,41
20130501|2013-03-14 00:30,14,88.64,88.64,88.6,88.6,14
20130501|2013-03-14 01:00,14,88.61,88.77,88.6,88.75,105
20130501|2013-03-14 01:30,14,88.77,89.04,88.77,88.98,113
20130501|2013-03-14 02:00,14,88.98,89.03,88.9,89.03,41
20130501|2013-03-14 02:30,14,89.03,89.04,89,89,28
20130501|2013-03-14 03:00,14,89.03,89.04,88.99,89.04,83
20130501|2013-03-14 03:30,14,89.03,89.04,88.95,88.96,99
20130501|2013-03-14 04:00,14,88.96,89.04,88.96,89.04,89
20130501|2013-03-14 04:30,14,89.04,89.04,88.98,89.04,87
20130501|2013-03-14 05:00,14,89.04,89.37,89.03,89.25,442
20130501|2013-03-14 05:30,14,89.26,89.27,89.02,89.11,204
20130501|2013-03-14 06:00,14,89.1,89.21,89.05,89.18,67
20130501|2013-03-14 06:30,14,89.19,89.46,89.06,89.46,241
20130501|2013-03-14 07:00,14,89.46,89.51,88.95,89,748
20130501|2013-03-14 07:30,14,89,89.62,89,89.4,527
20130501|2013-03-14 08:00,14,89.4,89.79,89.24,89.72,617
20130501|2013-03-14 08:30,14,89.71,90.39,89.7,89.78,2142
20130501|2013-03-14 09:00,14,89.77,90.09,89.75,89.96,670
20130501|2013-03-14 09:30,14,89.96,90.24,89.6,90.1,1552
20130501|2013-03-14 10:00,14,90.1,90.14,89.8,89.96,562
20130501|2013-03-14 10:30,14,89.95,90.03,89.73,90,573
20130501|2013-03-14 11:00,14,90.03,90.74,89.93,90.64,2199
20130501|2013-03-14 11:30,14,90.63,90.88,90.41,90.78,1141
20130501|2013-03-14 12:00,14,90.78,91.17,90.74,90.98,1201
20130501|2013-03-14 12:30,14,91.02,91.09,90.9,90.95,793
20130501|2013-03-14 13:00,14,90.95,91.12,90.75,90.89,1867
20130501|2013-03-14 20:00,15,90.86,91.12,90.86,90.99,188
20130501|2013-03-14 20:30,15,91,91.06,90.97,91,48
20130501|2013-03-14 21:00,15,91,91.12,91,91.1,72
20130501|2013-03-14 21:30,15,91.1,91.12,91,91,34
20130501|2013-03-14 22:00,15,91.01,91.01,90.91,90.91,28
20130501|2013-03-14 22:30,15,90.91,90.97,90.88,90.97,22
20130501|2013-03-14 23:00,15,90.98,91.01,90.98,91.01,5
20130501|2013-03-14 23:30,15,90.95,90.99,90.9,90.9,3
20130501|2013-03-15 00:00,15,90.98,91,90.94,90.94,30
20130501|2013-03-15 00:30,15,90.9,91.05,90.75,90.82,133
20130501|2013-03-15 01:00,15,90.86,90.87,90.59,90.6,100
20130501|2013-03-15 01:30,15,90.6,90.88,90.59,90.64,69
20130501|2013-03-15 02:00,15,90.6,90.65,90.5,90.5,125
20130501|2013-03-15 02:30,15,90.51,90.75,90.5,90.55,32
20130501|2013-03-15 03:00,15,90.54,90.85,90.53,90.8,82
20130501|2013-03-15 03:30,15,90.78,90.96,90.75,90.89,47
20130501|2013-03-15 04:00,15,90.8,91.1,90.68,91,126
20130501|2013-03-15 04:30,15,90.9,91.65,90.87,91.41,567
20130501|2013-03-15 05:00,15,91.4,91.71,91.36,91.71,132
20130501|2013-03-15 05:30,15,91.74,91.77,91.63,91.72,164
20130501|2013-03-15 06:00,15,91.73,91.88,91.51,91.81,222
20130501|2013-03-15 06:30,15,91.79,92.42,91.75,92.14,528
20130501|2013-03-15 07:00,15,92.15,92.8,92.1,92.68,1074
20130501|2013-03-15 07:30,15,92.66,93.93,92.61,93.4,2373
20130501|2013-03-15 08:00,15,93.35,93.54,92.9,93.27,931
20130501|2013-03-15 08:30,15,93.26,93.52,93.01,93.08,952
20130501|2013-03-15 09:00,15,93.13,93.17,92.63,93,925
20130501|2013-03-15 09:30,15,93,93.27,92.4,92.46,2181
20130501|2013-03-15 10:00,15,92.45,92.84,92.3,92.84,1269
20130501|2013-03-15 10:30,15,92.86,92.92,92.55,92.84,847
20130501|2013-03-15 11:00,15,92.82,92.88,92.57,92.67,442
20130501|2013-03-15 11:30,15,92.7,92.83,92.53,92.72,505
20130501|2013-03-15 12:00,15,92.71,92.78,92.5,92.57,305
20130501|2013-03-15 12:30,15,92.53,92.6,92.1,92.45,949
20130501|2013-03-15 13:00,15,92.52,92.68,92.12,92.57,991
20130501|2013-03-17 20:00,18,92.41,92.5,91.51,91.75,625
20130501|2013-03-17 20:30,18,91.75,91.84,91.56,91.73,99
20130501|2013-03-17 21:00,18,91.73,91.92,91.73,91.76,52
20130501|2013-03-17 21:30,18,91.75,91.76,91.73,91.76,28
20130501|2013-03-17 22:00,18,91.77,91.81,91.73,91.75,12
20130501|2013-03-17 22:30,18,91.74,91.84,91.74,91.77,44
20130501|2013-03-17 23:00,18,91.77,91.86,91.77,91.85,9
20130501|2013-03-17 23:30,18,91.9,91.93,91.75,91.75,15
20130501|2013-03-18 00:00,18,91.75,91.85,91.74,91.85,17
20130501|2013-03-18 00:30,18,91.88,91.95,91.69,91.71,76
20130501|2013-03-18 01:00,18,91.71,91.75,91.51,91.57,151
20130501|2013-03-18 01:30,18,91.57,91.6,91.51,91.55,128
20130501|2013-03-18 02:00,18,91.52,91.57,91.51,91.51,147
20130501|2013-03-18 02:30,18,91.51,91.51,91.05,91.1,355
20130501|2013-03-18 03:00,18,91.1,91.13,90.01,90.81,770
20130501|2013-03-18 03:30,18,90.68,91.11,90.67,90.83,162
20130501|2013-03-18 04:00,18,90.75,90.83,90.04,90.52,261
20130501|2013-03-18 04:30,18,90.45,90.88,90.34,90.82,104
20130501|2013-03-18 05:00,18,90.81,91.05,90.7,90.8,122
20130501|2013-03-18 05:30,18,90.8,90.86,90.71,90.79,87
20130501|2013-03-18 06:00,18,90.76,90.9,90.59,90.67,117
20130501|2013-03-18 06:30,18,90.7,90.78,90.38,90.72,219
20130501|2013-03-18 07:00,18,90.72,90.8,90.65,90.65,162
20130501|2013-03-18 07:30,18,90.63,90.7,90.45,90.53,219
20130501|2013-03-18 08:00,18,90.5,90.53,90.04,90.16,776
20130501|2013-03-18 08:30,18,90.16,90.32,89.8,90.27,1259
20130501|2013-03-18 09:00,18,90.33,91.29,90.33,91.28,1859
20130501|2013-03-18 09:30,18,91.28,91.6,90.52,90.71,1804
20130501|2013-03-18 10:00,18,90.71,90.81,90.53,90.55,750
20130501|2013-03-18 10:30,18,90.53,90.89,90.38,90.89,754
20130501|2013-03-18 11:00,18,90.86,91.34,90.61,91.08,813
20130501|2013-03-18 11:30,18,91.06,91.17,90.96,91,257
20130501|2013-03-18 12:00,18,90.99,91.03,90.68,90.83,401
20130501|2013-03-18 12:30,18,90.84,90.93,90.75,90.9,314
20130501|2013-03-18 13:00,18,90.91,90.95,90.7,90.75,604
20130501|2013-03-18 20:00,19,90.83,91.39,90.8,91.22,91
20130501|2013-03-18 20:30,19,91.16,91.16,91.05,91.05,8
20130501|2013-03-18 21:00,19,91.11,91.12,91.06,91.06,23
20130501|2013-03-18 21:30,19,91.07,91.07,90.98,91.06,11
20130501|2013-03-18 22:00,19,91.04,91.08,91.04,91.08,5
20130501|2013-03-18 22:30,19,91.09,91.1,91.09,91.1,2
20130501|2013-03-18 23:00,19,91.09,91.09,91.03,91.03,7
20130501|2013-03-18 23:30,19,91.03,91.15,91.02,91.15,13
20130501|2013-03-19 00:30,19,91.14,91.14,91.06,91.06,5
20130501|2013-03-19 01:00,19,91.11,91.14,91.06,91.14,29
20130501|2013-03-19 01:30,19,91.1,91.14,91.1,91.1,10
20130501|2013-03-19 02:00,19,91.04,91.13,90.9,91.03,88
20130501|2013-03-19 02:30,19,91.03,91.04,90.9,91,24
20130501|2013-03-19 03:00,19,90.97,91.05,90.97,91,46
20130501|2013-03-19 03:30,19,90.98,90.98,90.45,90.6,248
20130501|2013-03-19 04:00,19,90.54,90.75,90.54,90.64,70
20130501|2013-03-19 04:30,19,90.6,90.64,90.55,90.62,83
20130501|2013-03-19 05:00,19,90.62,90.73,90.6,90.73,59
20130501|2013-03-19 05:30,19,90.75,90.85,90.71,90.81,64
20130501|2013-03-19 06:00,19,90.79,90.82,90.65,90.68,103
20130501|2013-03-19 06:30,19,90.68,90.92,90.64,90.92,212
20130501|2013-03-19 07:00,19,90.95,90.95,90.85,90.86,91
20130501|2013-03-19 07:30,19,90.87,91.05,90.86,91.01,144
20130501|2013-03-19 08:00,19,91,91.04,90.9,91,60
20130501|2013-03-19 08:30,19,91,91.57,90.96,91.53,932
20130501|2013-03-19 09:00,19,91.54,91.67,91.25,91.38,500
20130501|2013-03-19 09:30,19,91.27,91.5,90.81,90.95,1402
20130501|2013-03-19 10:00,19,91.01,91.16,90.81,91.05,359
20130501|2013-03-19 10:30,19,91.09,91.12,90.67,90.7,339
20130501|2013-03-19 11:00,19,90.69,90.79,90.53,90.79,642
20130501|2013-03-19 11:30,19,90.82,91.07,90.74,90.85,360
20130501|2013-03-19 12:00,19,90.82,90.89,90.61,90.77,303
20130501|2013-03-19 12:30,19,90.74,90.84,90.53,90.81,373
20130501|2013-03-19 13:00,19,90.84,91.3,90.67,91.02,1400
20130501|2013-03-19 20:00,20,91.14,91.16,90.9,91.16,80
20130501|2013-03-19 20:30,20,91.16,91.31,91.16,91.25,63
20130501|2013-03-19 21:00,20,91.3,91.3,91.25,91.25,16
20130501|2013-03-19 21:30,20,91.2,91.21,91.2,91.21,3
20130501|2013-03-19 22:00,20,91.15,91.25,91.15,91.25,16
20130501|2013-03-19 22:30,20,91.25,91.33,91.15,91.15,61
20130501|2013-03-19 23:00,20,91.23,91.23,91.17,91.17,7
20130501|2013-03-19 23:30,20,91.15,91.23,91.15,91.15,6
20130501|2013-03-20 00:00,20,91.22,91.22,91.22,91.22,1
20130501|2013-03-20 00:30,20,91.21,91.37,91.21,91.21,71
20130501|2013-03-20 01:00,20,91.21,91.41,91.21,91.32,44
20130501|2013-03-20 01:30,20,91.32,91.41,91.32,91.4,19
20130501|2013-03-20 02:00,20,91.4,91.4,91.3,91.39,52
20130501|2013-03-20 02:30,20,91.39,91.49,91.39,91.49,46
20130501|2013-03-20 03:00,20,91.49,91.49,91.34,91.47,30
20130501|2013-03-20 03:30,20,91.47,91.47,91.22,91.34,54
20130501|2013-03-20 04:00,20,91.26,91.39,91.17,91.35,218
20130501|2013-03-20 04:30,20,91.22,91.34,91.2,91.34,50
20130501|2013-03-20 05:00,20,91.27,91.38,91.26,91.37,24
20130501|2013-03-20 05:30,20,91.37,91.47,91.32,91.35,131
20130501|2013-03-20 06:00,20,91.36,91.4,91.24,91.3,57
20130501|2013-03-20 06:30,20,91.37,91.4,91.28,91.35,64
20130501|2013-03-20 07:00,20,91.36,91.63,91.31,91.63,367
20130501|2013-03-20 07:30,20,91.61,91.74,91.25,91.73,532
20130501|2013-03-20 08:00,20,91.65,91.78,91.41,91.44,313
20130501|2013-03-20 08:30,20,91.41,91.45,90.94,91.03,539
20130501|2013-03-20 09:00,20,91.03,91.09,90.71,90.88,617
20130501|2013-03-20 09:30,20,90.87,91.16,90.61,90.83,1472
20130501|2013-03-20 10:00,20,90.79,90.83,89.9,89.93,1737
20130501|2013-03-20 10:30,20,89.99,90.58,89.88,90.27,1256
20130501|2013-03-20 11:00,20,90.22,90.23,89.88,89.94,601
20130501|2013-03-20 11:30,20,89.93,89.99,88.17,89.24,5265
20130501|2013-03-20 12:00,20,89.24,89.39,89.11,89.18,554
20130501|2013-03-20 12:30,20,89.24,89.26,88.82,89.03,685
20130501|2013-03-20 13:00,20,89.04,89.29,88.82,89.1,996
20130501|2013-03-20 20:00,21,89.1,89.1,88.7,88.98,152
20130501|2013-03-20 20:30,21,88.95,88.95,88.78,88.92,13
20130501|2013-03-20 21:00,21,88.93,88.93,88.76,88.85,37
20130501|2013-03-20 21:30,21,88.85,88.93,88.83,88.87,124
20130501|2013-03-20 22:00,21,88.87,89,88.85,88.97,36
20130501|2013-03-20 22:30,21,88.97,89.05,88.97,89.05,11
20130501|2013-03-20 23:00,21,89.02,89.06,89.01,89.01,20
20130501|2013-03-20 23:30,21,89.06,89.06,89.01,89.01,25
20130501|2013-03-21 00:00,21,89.05,89.05,89,89,8
20130501|2013-03-21 00:30,21,89,89,88.95,88.95,15
20130501|2013-03-21 01:00,21,88.96,89,88.78,88.81,126
20130501|2013-03-21 01:30,21,88.85,88.88,88.78,88.85,64
20130501|2013-03-21 02:00,21,88.85,89.05,88.78,88.86,72
20130501|2013-03-21 02:30,21,88.86,88.88,88.86,88.88,57
20130501|2013-03-21 03:00,21,88.87,88.9,88.85,88.88,56
20130501|2013-03-21 03:30,21,88.96,88.96,88.8,88.87,39
20130501|2013-03-21 04:00,21,88.93,89.06,88.85,89,39
20130501|2013-03-21 04:30,21,89,89.09,88.95,88.97,65
20130501|2013-03-21 05:00,21,88.95,88.95,88.8,88.81,283
20130501|2013-03-21 05:30,21,88.8,88.95,88.78,88.95,89
20130501|2013-03-21 06:00,21,88.95,88.95,88.78,88.78,73
20130501|2013-03-21 06:30,21,88.78,88.94,88.71,88.74,398
20130501|2013-03-21 07:00,21,88.78,88.89,88.6,88.68,425
20130501|2013-03-21 07:30,21,88.67,88.9,88.44,88.6,552
20130501|2013-03-21 08:00,21,88.6,88.67,88.25,88.26,925
20130501|2013-03-21 08:30,21,88.25,88.4,88.2,88.2,517
20130501|2013-03-21 09:00,21,88.24,88.35,87.96,88.15,1787
20130501|2013-03-21 09:30,21,88.15,88.6,88.15,88.35,1299
20130501|2013-03-21 10:00,21,88.39,88.53,88.22,88.5,595
20130501|2013-03-21 10:30,21,88.49,88.53,88.28,88.32,325
20130501|2013-03-21 11:00,21,88.32,88.38,88.22,88.22,347
20130501|2013-03-21 12:30,21,88.18,88.33,88.12,88.22,290
20130501|2013-03-21 13:00,21,88.17,88.3,88.12,88.28,825
20130501|2013-03-21 20:00,22,88.24,88.5,88.24,88.45,63
20130501|2013-03-21 20:30,22,88.47,88.53,88.45,88.48,31
20130501|2013-03-21 21:00,22,88.5,88.5,88.45,88.45,26
20130501|2013-03-21 21:30,22,88.39,88.5,88.39,88.5,19
20130501|2013-03-21 22:00,22,88.49,88.49,88.33,88.4,22
20130501|2013-03-21 22:30,22,88.46,88.48,88.46,88.48,2
20130501|2013-03-21 23:00,22,88.47,88.47,88.47,88.47,1
20130501|2013-03-22 00:00,22,88.47,88.47,88.38,88.38,8
20130501|2013-03-22 00:30,22,88.36,88.36,88.36,88.36,1
20130501|2013-03-22 01:00,22,88.41,88.47,88.35,88.35,9
20130501|2013-03-22 01:30,22,88.35,88.49,88.35,88.49,15
20130501|2013-03-22 02:00,22,88.49,88.5,88.45,88.5,39
20130501|2013-03-22 02:30,22,88.5,88.5,88.49,88.5,41
20130501|2013-03-22 03:00,22,88.5,88.5,88.35,88.35,22
20130501|2013-03-22 03:30,22,88.33,88.35,88.33,88.33,11
20130501|2013-03-22 04:00,22,88.31,88.39,88.2,88.32,185
20130501|2013-03-22 04:30,22,88.26,88.35,88.25,88.25,27
20130501|2013-03-22 05:00,22,88.26,88.51,88.25,88.49,163
20130501|2013-03-22 05:30,22,88.52,88.52,88.28,88.33,114
20130501|2013-03-22 06:00,22,88.32,88.34,88.25,88.32,102
20130501|2013-03-22 06:30,22,88.27,88.35,88.27,88.31,139
20130501|2013-03-22 07:00,22,88.3,88.48,88.28,88.46,87
20130501|2013-03-22 07:30,22,88.52,88.64,88.43,88.55,227
20130501|2013-03-22 08:00,22,88.55,88.83,88.51,88.8,238
20130501|2013-03-22 08:30,22,88.74,88.77,88.6,88.67,159
20130501|2013-03-22 09:00,22,88.66,88.71,88.31,88.34,338
20130501|2013-03-22 09:30,22,88.35,88.38,87.68,87.75,2588
20130501|2013-03-22 10:00,22,87.77,87.77,87.35,87.38,1794
20130501|2013-03-22 10:30,22,87.37,87.59,87.33,87.58,690
20130501|2013-03-22 11:00,22,87.59,87.67,87.5,87.51,410
20130501|2013-03-22 11:30,22,87.51,87.6,87.5,87.5,150
20130501|2013-03-22 12:00,22,87.5,87.63,87.43,87.6,575
20130501|2013-03-22 12:30,22,87.59,87.6,87.44,87.45,252
20130501|2013-03-22 13:00,22,87.49,87.49,87.11,87.11,1437
20130501|2013-03-24 20:00,25,87.3,87.39,87.07,87.1,279
20130501|2013-03-24 20:30,25,87.17,87.17,87.08,87.08,18
20130501|2013-03-24 21:00,25,87.12,87.12,87.07,87.1,34
20130501|2013-03-24 21:30,25,87.1,87.1,87.07,87.1,38
20130501|2013-03-24 22:00,25,87.09,87.09,87.08,87.08,2
20130501|2013-03-24 22:30,25,87.08,87.08,87.06,87.07,12
20130501|2013-03-24 23:00,25,87.08,87.08,87.05,87.05,19
20130501|2013-03-24 23:30,25,87.06,87.08,87.03,87.03,34
20130501|2013-03-25 00:00,25,87.03,87.03,86.75,86.92,433
20130501|2013-03-25 00:30,25,86.82,86.85,86.82,86.85,9
20130501|2013-03-25 01:00,25,86.82,86.82,86.65,86.74,188
20130501|2013-03-25 01:30,25,86.75,86.95,86.75,86.88,51
20130501|2013-03-25 02:00,25,86.88,86.94,86.86,86.86,63
20130501|2013-03-25 02:30,25,86.79,87,86.75,86.85,95
20130501|2013-03-25 03:00,25,86.79,87.1,86.79,87.09,146
20130501|2013-03-25 03:30,25,87.09,87.09,86.86,86.9,180
20130501|2013-03-25 04:00,25,86.9,86.99,86.87,86.94,79
20130501|2013-03-25 04:30,25,86.94,87.09,86.94,87.08,86
20130501|2013-03-25 05:00,25,87.07,87.09,87.05,87.07,34
20130501|2013-03-25 05:30,25,87.09,87.09,86.92,87.07,75
20130501|2013-03-25 06:00,25,87.01,87.05,86.96,86.97,35
20130501|2013-03-25 06:30,25,86.92,86.92,86.62,86.63,218
20130501|2013-03-25 07:00,25,86.61,86.82,86.43,86.53,521
20130501|2013-03-25 07:30,25,86.51,86.57,86.41,86.45,169
20130501|2013-03-25 08:00,25,86.49,86.65,86.35,86.41,405
20130501|2013-03-25 08:30,25,86.48,86.73,86.4,86.51,447
20130501|2013-03-25 09:00,25,86.49,86.65,86.46,86.6,183
20130501|2013-03-25 09:30,25,86.62,87.05,86.4,86.77,1552
20130501|2013-03-25 10:00,25,86.77,86.8,86.3,86.43,1139
20130501|2013-03-25 10:30,25,86.45,86.69,86.33,86.64,595
20130501|2013-03-25 11:00,25,86.6,86.6,86.2,86.3,927
20130501|2013-03-25 11:30,25,86.24,86.31,86.13,86.15,510
20130501|2013-03-25 12:00,25,86.14,86.4,86.12,86.32,415
20130501|2013-03-25 12:30,25,86.34,86.47,86.25,86.47,449
20130501|2013-03-25 13:00,25,86.47,86.69,86.47,86.65,1074
20130501|2013-03-25 20:00,26,86.63,86.96,86.59,86.94,81
20130501|2013-03-25 20:30,26,86.86,86.9,86.64,86.64,57
20130501|2013-03-25 21:00,26,86.83,86.83,86.67,86.79,12
20130501|2013-03-25 21:30,26,86.69,86.7,86.62,86.65,6
20130501|2013-03-25 22:00,26,86.65,86.65,86.54,86.65,50
20130501|2013-03-25 22:30,26,86.65,86.7,86.57,86.58,10
20130501|2013-03-25 23:00,26,86.69,86.7,86.69,86.69,4
20130501|2013-03-25 23:30,26,86.69,86.7,86.69,86.7,2
20130501|2013-03-26 00:00,26,86.66,86.81,86.51,86.81,65
20130501|2013-03-26 00:30,26,86.81,86.83,86.79,86.82,14
20130501|2013-03-26 01:00,26,86.82,87.04,86.79,86.99,158
20130501|2013-03-26 01:30,26,87,87.39,87,87.35,266
20130501|2013-03-26 02:00,26,87.36,87.42,87.32,87.4,249
20130501|2013-03-26 02:30,26,87.4,87.75,87.4,87.69,350
20130501|2013-03-26 03:00,26,87.7,87.75,87.49,87.63,151
20130501|2013-03-26 03:30,26,87.65,87.75,87.6,87.67,149
20130501|2013-03-26 04:00,26,87.66,87.87,87.61,87.75,129
20130501|2013-03-26 04:30,26,87.75,87.75,87.63,87.65,28
20130501|2013-03-26 05:00,26,87.65,87.86,87.65,87.68,93
20130501|2013-03-26 05:30,26,87.76,87.91,87.73,87.91,92
20130501|2013-03-26 06:00,26,87.92,88.37,87.75,88.2,453
20130501|2013-03-26 06:30,26,88.25,88.62,88.17,88.2,396
20130501|2013-03-26 07:00,26,88.24,88.88,88.2,88.75,330
20130501|2013-03-26 07:30,26,88.74,88.88,88.58,88.8,248
20130501|2013-03-26 08:00,26,88.76,88.88,88.47,88.51,302
20130501|2013-03-26 08:30,26,88.5,88.73,88.3,88.68,432
20130501|2013-03-26 09:00,26,88.74,88.74,88.37,88.46,575
20130501|2013-03-26 09:30,26,88.47,88.57,88.15,88.29,945
20130501|2013-03-26 10:00,26,88.3,88.45,88.1,88.19,518
20130501|2013-03-26 10:30,26,88.19,88.47,88.1,88.41,970
20130501|2013-03-26 11:00,26,88.39,88.53,88.34,88.42,601
20130501|2013-03-26 11:30,26,88.43,88.46,88.36,88.38,137
20130501|2013-03-26 12:00,26,88.38,88.44,88.26,88.26,282
20130501|2013-03-26 12:30,26,88.26,88.47,88.26,88.36,247
20130501|2013-03-26 13:00,26,88.37,88.6,87.63,87.77,2256
20130501|2013-03-26 20:00,27,87.8,88,87.8,87.93,59
20130501|2013-03-26 20:30,27,87.88,88.01,87.86,88.01,11
20130501|2013-03-26 21:00,27,88.04,88.04,87.99,88.04,31
20130501|2013-03-26 21:30,27,88.04,88.04,87.97,87.97,10
20130501|2013-03-26 22:00,27,88.04,88.04,87.96,87.96,3
20130501|2013-03-26 22:30,27,88.05,88.06,88.05,88.05,8
20130501|2013-03-26 23:00,27,88.07,88.16,88.05,88.15,13
20130501|2013-03-26 23:30,27,88.18,88.19,88.06,88.06,14
20130501|2013-03-27 00:00,27,88.14,88.15,88.14,88.15,3
20130501|2013-03-27 00:30,27,88.14,88.15,88.07,88.07,4
20130501|2013-03-27 01:00,27,88.08,88.09,88.04,88.09,37
20130501|2013-03-27 01:30,27,88.06,88.1,88.05,88.05,14
20130501|2013-03-27 02:00,27,88.05,88.15,88.05,88.1,37
20130501|2013-03-27 02:30,27,88.16,88.16,88.07,88.08,32
20130501|2013-03-27 03:00,27,88.08,88.1,88.05,88.1,60
20130501|2013-03-27 03:30,27,88.1,88.1,88.05,88.05,16
20130501|2013-03-27 04:00,27,88.05,88.14,88.05,88.05,19
20130501|2013-03-27 04:30,27,88.05,88.1,88.05,88.06,13
20130501|2013-03-27 05:00,27,88.06,88.1,88.04,88.04,16
20130501|2013-03-27 05:30,27,88.04,88.04,87.34,87.4,384
20130501|2013-03-27 06:00,27,87.41,87.62,87.16,87.49,337
20130501|2013-03-27 06:30,27,87.49,87.83,87.42,87.61,294
20130501|2013-03-27 07:00,27,87.71,87.71,87.36,87.5,152
20130501|2013-03-27 07:30,27,87.5,87.55,87.2,87.3,281
20130501|2013-03-27 08:00,27,87.27,87.52,87.13,87.48,238
20130501|2013-03-27 08:30,27,87.55,87.57,87.35,87.39,281
20130501|2013-03-27 09:00,27,87.39,87.61,87.36,87.61,352
20130501|2013-03-27 09:30,27,87.56,88.08,87.55,87.7,1196
20130501|2013-03-27 10:00,27,87.71,87.84,87.5,87.54,475
20130501|2013-03-27 10:30,27,87.54,88.1,87.54,87.9,694
20130501|2013-03-27 11:00,27,87.87,87.95,87.68,87.74,319
20130501|2013-03-27 11:30,27,87.75,88.15,87.72,88.08,591
20130501|2013-03-27 12:00,27,88.09,88.13,87.95,88.04,371
20130501|2013-03-27 12:30,27,88.02,88.59,88.01,88.54,1189
20130501|2013-03-27 13:00,27,88.55,88.66,88.42,88.61,1084
20130501|2013-03-27 20:00,28,88.44,88.63,88.44,88.48,79
20130501|2013-03-27 20:30,28,88.47,88.48,88.42,88.48,16
20130501|2013-03-27 22:00,28,88.29,88.33,88.29,88.33,2
20130501|2013-03-27 22:30,28,88.33,88.33,88.33,88.33,2
20130501|2013-03-27 23:00,28,88.26,88.26,88.26,88.26,7
20130501|2013-03-27 23:30,28,88.26,88.35,88.26,88.35,2
20130501|2013-03-28 00:00,28,88.35,88.35,88.35,88.35,2
20130501|2013-03-28 00:30,28,88.36,88.36,88.36,88.36,2
20130501|2013-03-28 01:00,28,88.3,88.38,88.29,88.31,17
20130501|2013-03-28 01:30,28,88.31,88.38,88.05,88.05,78
20130501|2013-03-28 02:00,28,88.06,88.26,88.05,88.23,40
20130501|2013-03-28 02:30,28,88.2,88.2,88.06,88.1,22
20130501|2013-03-28 03:00,28,88.1,88.1,88.05,88.1,42
20130501|2013-03-28 03:30,28,88.07,88.1,88.01,88.03,55
20130501|2013-03-28 04:00,28,88.05,88.1,87.93,88,133
20130501|2013-03-28 04:30,28,88,88.36,88,88.33,81
20130501|2013-03-28 05:00,28,88.33,88.74,88.33,88.66,135
20130501|2013-03-28 05:30,28,88.73,88.81,88.53,88.81,190
20130501|2013-03-28 06:00,28,88.81,88.9,88.73,88.73,318
20130501|2013-03-28 06:30,28,88.74,88.9,88.57,88.9,241
20130501|2013-03-28 07:00,28,88.85,88.89,88.63,88.85,204
20130501|2013-03-28 07:30,28,88.85,89.53,88.85,89.22,1111
20130501|2013-03-28 08:00,28,89.18,89.6,89.12,89.45,454
20130501|2013-03-28 08:30,28,89.45,89.8,89.4,89.62,909
20130501|2013-03-28 09:00,28,89.66,89.79,89.41,89.67,610
20130501|2013-03-28 09:30,28,89.67,89.87,89.42,89.69,1440
20130501|2013-03-28 10:00,28,89.69,89.78,89.45,89.46,645
20130501|2013-03-28 10:30,28,89.45,89.57,89.12,89.18,723
20130501|2013-03-28 11:00,28,89.18,90.27,88.72,89.11,2266
20130501|2013-03-28 11:30,28,89.11,89.75,89.04,89.06,620
20130501|2013-03-28 12:00,28,89.06,89.14,88.81,88.98,622
20130501|2013-03-28 12:30,28,88.98,89,88.43,88.49,950
20130501|2013-03-28 13:00,28,88.49,88.86,88.31,88.39,1744
20130501|2013-03-31 20:00,1,88.71,88.71,88.06,88.31,159
20130501|2013-03-31 20:30,1,88.32,88.4,88.32,88.4,2
20130501|2013-03-31 21:00,1,88.45,88.53,88.29,88.29,10
20130501|2013-03-31 21:30,1,88.23,88.36,88.21,88.36,14
20130501|2013-03-31 22:00,1,88.36,88.49,88.36,88.49,14
20130501|2013-03-31 22:30,1,88.58,88.61,88.58,88.58,4
20130501|2013-03-31 23:00,1,88.53,88.65,88.53,88.65,20
20130501|2013-03-31 23:30,1,88.65,88.65,88.62,88.65,10
20130501|2013-04-01 00:00,1,88.68,89.07,88.68,89,84
20130501|2013-04-01 00:30,1,89.03,89.04,89.03,89.03,3
20130501|2013-04-01 01:00,1,88.9,88.96,88.89,88.89,9
20130501|2013-04-01 01:30,1,89,89.1,89,89.09,61
20130501|2013-04-01 02:00,1,89.07,89.15,89.02,89.1,15
20130501|2013-04-01 02:30,1,89.15,89.15,89.02,89.06,16
20130501|2013-04-01 03:00,1,89.08,89.14,89.02,89.07,73
20130501|2013-04-01 03:30,1,89.1,89.14,89.02,89.08,19
20130501|2013-04-01 04:00,1,89.09,89.28,89.09,89.16,52
20130501|2013-04-01 04:30,1,89.16,89.16,89.05,89.07,23
20130501|2013-04-01 05:00,1,89.16,89.16,88.95,89.03,67
20130501|2013-04-01 05:30,1,88.98,89.07,88.96,89,35
20130501|2013-04-01 06:00,1,89.07,89.07,88.95,88.95,50
20130501|2013-04-01 06:30,1,88.98,89,88.63,88.66,159
20130501|2013-04-01 07:00,1,88.66,88.95,88.63,88.69,138
20130501|2013-04-01 07:30,1,88.66,88.94,88.66,88.9,53
20130501|2013-04-01 08:00,1,88.91,88.98,88.36,88.49,312
20130501|2013-04-01 08:30,1,88.48,89.21,88.46,89.06,740
20130501|2013-04-01 09:00,1,89.06,89.15,88.65,88.76,441
20130501|2013-04-01 09:30,1,88.78,89.09,88.39,88.47,1098
20130501|2013-04-01 10:00,1,88.52,88.59,88.18,88.27,678
20130501|2013-04-01 10:30,1,88.26,88.41,87.75,87.89,1878
20130501|2013-04-01 11:00,1,87.85,88.15,87.84,87.87,639
20130501|2013-04-01 11:30,1,87.85,87.87,87.56,87.6,948
20130501|2013-04-01 12:00,1,87.57,87.7,87.5,87.62,949
20130501|2013-04-01 12:30,1,87.58,87.62,87.32,87.43,1139
20130501|2013-04-01 13:00,1,87.44,87.55,87.26,87.28,1547
20130501|2013-04-01 20:00,2,87.39,87.39,87.25,87.25,147
20130501|2013-04-01 20:30,2,87.3,87.38,87.3,87.38,32
20130501|2013-04-01 21:00,2,87.38,87.39,87.38,87.39,86
20130501|2013-04-01 21:30,2,87.43,87.71,87.43,87.66,34
20130501|2013-04-01 22:00,2,87.54,87.66,87.54,87.64,21
20130501|2013-04-01 22:30,2,87.54,87.54,87.54,87.54,1
20130501|2013-04-01 23:00,2,87.61,87.7,87.61,87.7,3
20130501|2013-04-01 23:30,2,87.7,87.79,87.7,87.78,45
20130501|2013-04-02 00:00,2,87.73,87.73,87.45,87.45,39
20130501|2013-04-02 00:30,2,87.45,87.46,87.3,87.33,61
20130501|2013-04-02 01:00,2,87.31,87.31,87.25,87.31,43
20130501|2013-04-02 01:30,2,87.25,87.41,87.21,87.31,77
20130501|2013-04-02 02:00,2,87.23,87.38,87.21,87.23,32
20130501|2013-04-02 02:30,2,87.32,87.37,87.27,87.3,24
20130501|2013-04-02 03:00,2,87.3,87.52,87.3,87.47,89
20130501|2013-04-02 03:30,2,87.47,87.64,87.4,87.64,57
20130501|2013-04-02 04:00,2,87.64,87.65,87.5,87.65,89
20130501|2013-04-02 04:30,2,87.65,87.65,87.59,87.62,73
20130501|2013-04-02 05:00,2,87.62,87.7,87.46,87.7,83
20130501|2013-04-02 05:30,2,87.73,87.88,87.71,87.86,69
20130501|2013-04-02 06:00,2,87.87,87.88,87.76,87.84,145
20130501|2013-04-02 06:30,2,87.85,88.15,87.85,87.98,247
20130501|2013-04-02 07:00,2,87.98,88.24,87.96,88.16,400
20130501|2013-04-02 07:30,2,88.18,88.18,87.87,88.09,165
20130501|2013-04-02 08:00,2,88.12,88.12,87.71,87.81,329
20130501|2013-04-02 08:30,2,87.74,87.93,87.7,87.93,299
20130501|2013-04-02 09:00,2,87.92,87.99,87.66,87.97,281
20130501|2013-04-02 09:30,2,87.96,89.69,87.9,89.03,6312
20130501|2013-04-02 10:00,2,89.03,89.09,88.77,88.88,839
20130501|2013-04-02 10:30,2,88.89,89,88.65,88.78,1001
20130501|2013-04-02 11:00,2,88.77,88.97,88.61,88.74,915
20130501|2013-04-02 11:30,2,88.74,88.79,88.42,88.46,680
20130501|2013-04-02 12:00,2,88.46,88.48,88.18,88.41,662
20130501|2013-04-02 12:30,2,88.4,88.56,88.21,88.52,696
20130501|2013-04-02 13:00,2,88.52,88.94,88.46,88.58,1932
20130501|2013-04-02 20:00,3,88.87,88.96,88.72,88.73,74
20130501|2013-04-02 20:30,3,88.73,88.87,88.73,88.87,24
20130501|2013-04-02 21:00,3,88.78,88.84,88.77,88.8,15
20130501|2013-04-02 21:30,3,88.8,88.87,88.77,88.84,14
20130501|2013-04-02 22:00,3,88.8,88.81,88.8,88.81,34
20130501|2013-04-02 22:30,3,88.81,88.84,88.81,88.84,5
20130501|2013-04-02 23:30,3,88.86,89.2,88.82,89.2,198
20130501|2013-04-03 00:00,3,89.22,89.31,89.22,89.28,47
20130501|2013-04-03 00:30,3,89.3,89.31,89.27,89.27,19
20130501|2013-04-03 01:00,3,89.29,89.4,89.22,89.22,134
20130501|2013-04-03 01:30,3,89.29,89.3,89.2,89.28,34
20130501|2013-04-03 02:00,3,89.3,89.39,89.28,89.28,48
20130501|2013-04-03 02:30,3,89.28,89.37,89.14,89.34,226
20130501|2013-04-03 03:00,3,89.33,89.48,89.3,89.31,194
20130501|2013-04-03 03:30,3,89.38,89.41,89.26,89.3,220
20130501|2013-04-03 04:00,3,89.33,89.39,89.32,89.34,42
20130501|2013-04-03 04:30,3,89.33,89.35,89.3,89.35,88
20130501|2013-04-03 05:00,3,89.35,89.35,89.33,89.33,25
20130501|2013-04-03 05:30,3,89.33,89.39,89.33,89.36,67
20130501|2013-04-03 06:00,3,89.36,89.4,89.33,89.39,28
20130501|2013-04-03 06:30,3,89.35,89.37,89.33,89.33,58
20130501|2013-04-03 07:00,3,89.33,89.37,88.95,89.11,197
20130501|2013-04-03 07:30,3,89.04,89.24,88.97,89.18,144
20130501|2013-04-03 08:00,3,89.22,89.7,89.14,89.64,397
20130501|2013-04-03 08:30,3,89.64,89.64,89.27,89.33,436
20130501|2013-04-03 09:00,3,89.33,89.41,89.09,89.24,446
20130501|2013-04-03 09:30,3,89.24,89.63,88.97,89.16,1970
20130501|2013-04-03 10:00,3,89.18,89.18,88.93,89.12,607
20130501|2013-04-03 10:30,3,89.11,89.14,88.96,89.08,762
20130501|2013-04-03 11:00,3,89.03,89.07,88.91,88.98,466
20130501|2013-04-03 11:30,3,89,89.3,89,89.21,1311
20130501|2013-04-03 12:00,3,89.22,89.23,89.06,89.19,306
20130501|2013-04-03 12:30,3,89.19,89.46,89.11,89.37,1015
20130501|2013-04-03 13:00,3,89.37,89.52,89.05,89.12,1132
20130501|2013-04-03 20:00,4,89.28,89.28,88.95,88.97,85
20130501|2013-04-03 20:30,4,89.04,89.04,88.96,89,6
20130501|2013-04-03 21:00,4,88.98,88.98,88.94,88.95,10
20130501|2013-04-03 21:30,4,89.03,89.04,88.92,88.92,13
20130501|2013-04-03 22:00,4,88.92,88.95,88.92,88.95,4
20130501|2013-04-03 22:30,4,88.95,88.95,88.95,88.95,2
20130501|2013-04-03 23:00,4,89,89.03,88.9,88.99,57
20130501|2013-04-03 23:30,4,88.9,88.9,88.86,88.9,12
20130501|2013-04-04 00:00,4,88.89,89.26,88.88,89.13,46
20130501|2013-04-04 00:30,4,89.14,89.22,89.14,89.21,4
20130501|2013-04-04 01:00,4,89.17,89.22,89.16,89.22,15
20130501|2013-04-04 01:30,4,89.22,89.32,89.17,89.32,15
20130501|2013-04-04 02:00,4,89.19,89.3,89.19,89.3,11
20130501|2013-04-04 02:30,4,89.3,89.35,89.26,89.3,33
20130501|2013-04-04 03:00,4,89.3,89.36,89.26,89.28,54
20130501|2013-04-04 03:30,4,89.32,89.34,89.26,89.26,21
20130501|2013-04-04 04:00,4,89.27,89.27,89.09,89.11,44
20130501|2013-04-04 04:30,4,89.12,89.19,88.93,88.94,123
20130501|2013-04-04 05:00,4,88.94,89.02,88.92,88.99,29
20130501|2013-04-04 05:30,4,88.94,89.05,88.93,89,87
20130501|2013-04-04 06:00,4,88.99,88.99,88.96,88.97,15
20130501|2013-04-04 06:30,4,88.97,89.09,88.96,89,31
20130501|2013-04-04 07:00,4,89.01,89.09,88.92,88.99,61
20130501|2013-04-04 07:30,4,89,89,87.91,88.3,1691
20130501|2013-04-04 08:00,4,88.3,88.79,88.3,88.61,375
20130501|2013-04-04 08:30,4,88.63,89.18,88.63,88.71,568
20130501|2013-04-04 09:00,4,88.74,88.89,88.74,88.8,155
20130501|2013-04-04 09:30,4,88.8,88.8,88.14,88.25,1432
20130501|2013-04-04 10:00,4,88.24,88.3,88.06,88.27,607
20130501|2013-04-04 10:30,4,88.29,88.34,88.05,88.12,620
20130501|2013-04-04 11:00,4,88.12,88.13,87.81,87.84,1266
20130501|2013-04-04 11:30,4,87.84,88.2,87.81,88.17,652
20130501|2013-04-04 12:00,4,88.17,88.3,87.96,88.24,425
20130501|2013-04-04 12:30,4,88.22,88.36,88.13,88.19,284
20130501|2013-04-04 13:00,4,88.2,88.43,88,88.12,1277
20130501|2013-04-04 20:00,5,88.3,88.33,88.06,88.21,52
20130501|2013-04-04 20:30,5,88.21,88.29,88.21,88.21,9
20130501|2013-04-04 21:00,5,88.25,88.25,88.25,88.25,2
20130501|2013-04-04 21:30,5,88.21,88.21,88.21,88.21,3
20130501|2013-04-04 22:00,5,88.26,88.26,88.26,88.26,1
20130501|2013-04-04 22:30,5,88.26,88.26,88.16,88.16,2
20130501|2013-04-04 23:00,5,88.18,88.18,88.18,88.18,2
20130501|2013-04-05 00:00,5,88.18,88.33,88.18,88.33,15
20130501|2013-04-05 00:30,5,88.33,88.33,88.15,88.2,11
20130501|2013-04-05 01:00,5,88.15,88.22,88.15,88.2,6
20130501|2013-04-05 01:30,5,88.2,88.22,88.2,88.2,36
20130501|2013-04-05 02:00,5,88.22,88.25,88.2,88.25,9
20130501|2013-04-05 02:30,5,88.27,88.27,88.27,88.27,2
20130501|2013-04-05 03:00,5,88.32,88.32,88.21,88.27,14
20130501|2013-04-05 03:30,5,88.27,88.32,88.21,88.29,19
20130501|2013-04-05 04:00,5,88.29,88.29,88.29,88.29,1
20130501|2013-04-05 04:30,5,88.29,88.3,88.15,88.19,42
20130501|2013-04-05 05:00,5,88.2,88.28,88.11,88.13,61
20130501|2013-04-05 05:30,5,88.13,88.19,88.06,88.08,108
20130501|2013-04-05 06:00,5,88.13,88.18,87.9,88.01,288
20130501|2013-04-05 06:30,5,88.08,88.18,87.94,88.02,47
20130501|2013-04-05 07:00,5,88.1,88.24,88,88.09,72
20130501|2013-04-05 07:30,5,88.02,88.02,87.65,87.85,752
20130501|2013-04-05 08:00,5,87.88,87.88,87.63,87.63,321
20130501|2013-04-05 08:30,5,87.63,87.63,87.28,87.55,1117
20130501|2013-04-05 09:00,5,87.52,87.79,87.45,87.47,476
20130501|2013-04-05 09:30,5,87.49,87.51,87.07,87.26,2360
20130501|2013-04-05 10:00,5,87.28,87.29,86.79,87,2628
20130501|2013-04-05 10:30,5,86.98,87.36,86.98,87.09,406
20130501|2013-04-05 11:00,5,87.1,87.17,86.94,87.03,459
20130501|2013-04-05 11:30,5,87.07,87.35,87.03,87.29,367
20130501|2013-04-05 12:00,5,87.31,87.35,87.08,87.3,390
20130501|2013-04-05 12:30,5,87.26,87.3,86.95,86.98,494
20130501|2013-04-05 13:00,5,86.98,87.2,86.56,86.65,2731
20130501|2013-04-07 20:00,8,86.79,87.02,86.52,86.95,247
20130501|2013-04-07 20:30,8,86.91,86.95,86.89,86.95,22
20130501|2013-04-07 21:00,8,87.03,87.14,87.03,87.05,20
20130501|2013-04-07 21:30,8,87.04,87.04,86.97,87.02,34
20130501|2013-04-07 22:00,8,87.02,87.02,87.02,87.02,1
20130501|2013-04-07 22:30,8,87.01,87.01,86.97,86.97,49
20130501|2013-04-07 23:00,8,86.94,86.95,86.92,86.92,5
20130501|2013-04-07 23:30,8,86.92,86.97,86.92,86.97,2
20130501|2013-04-08 00:00,8,86.93,86.97,86.75,86.75,92
20130501|2013-04-08 00:30,8,86.75,86.8,86.75,86.75,27
20130501|2013-04-08 01:00,8,86.75,86.76,86.7,86.75,84
20130501|2013-04-08 01:30,8,86.75,86.93,86.7,86.79,42
20130501|2013-04-08 02:00,8,86.79,86.84,86.78,86.83,44
20130501|2013-04-08 02:30,8,86.8,86.89,86.74,86.74,36
20130501|2013-04-08 03:00,8,86.74,86.95,86.72,86.8,76
20130501|2013-04-08 03:30,8,86.77,86.91,86.71,86.81,71
20130501|2013-04-08 04:00,8,86.82,87,86.81,87,33
20130501|2013-04-08 04:30,8,86.98,86.98,86.86,86.93,25
20130501|2013-04-08 05:00,8,86.86,86.93,86.86,86.93,35
20130501|2013-04-08 05:30,8,86.93,86.95,86.92,86.92,59
20130501|2013-04-08 06:00,8,86.9,87,86.86,87,131
20130501|2013-04-08 06:30,8,87,87,86.9,86.9,59
20130501|2013-04-08 07:00,8,86.89,86.96,86.75,86.8,168
20130501|2013-04-08 07:30,8,86.82,86.91,86.75,86.91,154
20130501|2013-04-08 08:00,8,86.91,86.97,86.82,86.88,50
20130501|2013-04-08 08:30,8,86.87,87.39,86.85,86.95,527
20130501|2013-04-08 09:00,8,86.96,87.07,86.9,86.97,226
20130501|2013-04-08 09:30,8,86.94,86.99,86.53,86.73,1752
20130501|2013-04-08 10:00,8,86.74,86.8,86.26,86.28,2409
20130501|2013-04-08 10:30,8,86.29,86.36,86.16,86.23,1109
20130501|2013-04-08 11:00,8,86.26,86.31,85.76,86.02,2671
20130501|2013-04-08 11:30,8,86.02,86.03,85.5,85.53,2096
20130501|2013-04-08 12:00,8,85.52,85.54,85.34,85.44,1387
20130501|2013-04-08 12:30,8,85.44,85.6,85.31,85.48,1575
20130501|2013-04-08 13:00,8,85.45,85.57,85.22,85.22,2765
20130501|2013-04-08 20:00,9,85.38,85.55,85.1,85.55,444
20130501|2013-04-08 20:30,9,85.55,85.68,85.55,85.6,97
20130501|2013-04-08 21:00,9,85.55,85.66,85.51,85.66,46
20130501|2013-04-08 21:30,9,85.64,85.65,85.59,85.65,61
20130501|2013-04-08 22:00,9,85.56,85.67,85.56,85.67,30
20130501|2013-04-08 22:30,9,85.68,85.72,85.63,85.65,88
20130501|2013-04-08 23:00,9,85.65,85.66,85.6,85.65,118
20130501|2013-04-08 23:30,9,85.65,85.65,85.63,85.65,35
20130501|2013-04-09 00:00,9,85.64,85.64,85.54,85.55,111
20130501|2013-04-09 00:30,9,85.55,85.55,85.54,85.55,8
20130501|2013-04-09 01:00,9,85.61,85.65,85.59,85.59,30
20130501|2013-04-09 01:30,9,85.56,85.73,85.56,85.65,169
20130501|2013-04-09 02:00,9,85.61,85.7,85.61,85.7,24
20130501|2013-04-09 02:30,9,85.73,85.76,85.65,85.71,41
20130501|2013-04-09 03:00,9,85.74,85.76,85.66,85.7,52
20130501|2013-04-09 03:30,9,85.67,85.72,85.64,85.67,74
20130501|2013-04-09 04:00,9,85.64,85.71,85.64,85.68,64
20130501|2013-04-09 04:30,9,85.74,85.86,85.74,85.85,138
20130501|2013-04-09 05:00,9,85.8,85.8,85.69,85.74,17
20130501|2013-04-09 05:30,9,85.68,85.74,85.68,85.74,75
20130501|2013-04-09 06:00,9,85.78,85.78,85.63,85.7,138
20130501|2013-04-09 06:30,9,85.7,85.71,85.64,85.7,97
20130501|2013-04-09 07:00,9,85.7,85.76,85.56,85.56,258
20130501|2013-04-09 07:30,9,85.55,85.56,85.07,85.16,905
20130501|2013-04-09 08:00,9,85.15,85.36,84.99,85.32,928
20130501|2013-04-09 08:30,9,85.34,85.52,85.24,85.35,391
20130501|2013-04-09 09:00,9,85.43,85.59,85.12,85.25,393
20130501|2013-04-09 09:30,9,85.24,85.3,84.75,84.81,3215
20130501|2013-04-09 10:00,9,84.81,85.15,84.74,84.88,1667
20130501|2013-04-09 10:30,9,84.87,84.97,84.6,84.62,1369
20130501|2013-04-09 11:00,9,84.61,84.75,84.47,84.48,1654
20130501|2013-04-09 11:30,9,84.48,84.49,84.38,84.4,958
20130501|2013-04-09 12:00,9,84.4,84.58,84.38,84.46,742
20130501|2013-04-09 12:30,9,84.46,84.57,84.43,84.5,921
20130501|2013-04-09 13:00,9,84.49,84.8,84.47,84.66,1921
20130501|2013-04-09 20:00,10,84.64,84.9,84.64,84.78,153
20130501|2013-04-09 20:30,10,84.75,84.89,84.75,84.85,54
20130501|2013-04-09 21:00,10,84.84,84.95,84.84,84.95,50
20130501|2013-04-09 21:30,10,84.93,84.97,84.88,84.93,60
20130501|2013-04-09 22:00,10,84.93,85,84.93,84.95,109
20130501|2013-04-09 22:30,10,84.95,85,84.9,84.9,44
20130501|2013-04-09 23:00,10,84.9,84.96,84.9,84.96,11
20130501|2013-04-09 23:30,10,84.96,84.96,84.91,84.93,8
20130501|2013-04-10 00:00,10,84.92,84.92,84.86,84.92,27
20130501|2013-04-10 00:30,10,84.92,84.92,84.85,84.85,26
20130501|2013-04-10 01:00,10,84.9,84.96,84.85,84.96,58
20130501|2013-04-10 01:30,10,84.9,85.06,84.9,85.06,83
20130501|2013-04-10 02:00,10,85.09,85.19,85.05,85.07,154
20130501|2013-04-10 02:30,10,85.05,85.53,85.05,85.48,405
20130501|2013-04-10 03:00,10,85.49,85.54,85.4,85.45,213
20130501|2013-04-10 03:30,10,85.45,85.45,85.4,85.41,22
20130501|2013-04-10 04:00,10,85.41,85.45,85.41,85.45,41
20130501|2013-04-10 04:30,10,85.45,85.45,85.41,85.45,106
20130501|2013-04-10 05:00,10,85.45,85.73,85.42,85.73,171
20130501|2013-04-10 05:30,10,85.73,85.77,85.67,85.7,167
20130501|2013-04-10 06:00,10,85.75,85.85,85.53,85.55,487
20130501|2013-04-10 06:30,10,85.5,85.54,85.4,85.54,150
20130501|2013-04-10 07:00,10,85.6,85.7,85.52,85.52,178
20130501|2013-04-10 07:30,10,85.6,85.64,85.35,85.41,323
20130501|2013-04-10 08:00,10,85.41,86.37,85.41,85.91,834
20130501|2013-04-10 08:30,10,85.91,86.2,85.8,86.15,570
20130501|2013-04-10 09:00,10,86.09,86.53,86.05,86.47,1095
20130501|2013-04-10 09:30,10,86.5,86.5,85.86,86.1,2069
20130501|2013-04-10 10:00,10,86.11,86.26,85.93,86.06,623
20130501|2013-04-10 10:30,10,86.06,86.23,86.02,86.07,528
20130501|2013-04-10 11:00,10,86.09,86.13,85.35,85.35,1161
20130501|2013-04-10 11:30,10,85.36,85.53,85.19,85.27,904
20130501|2013-04-10 12:00,10,85.28,85.49,85.22,85.31,454
20130501|2013-04-10 12:30,10,85.35,85.47,85.23,85.36,492
20130501|2013-04-10 13:00,10,85.38,85.52,85.29,85.43,1052
20130501|2013-04-10 20:00,11,85.39,85.55,85.37,85.54,61
20130501|2013-04-10 20:30,11,85.5,85.75,85.5,85.71,32
20130501|2013-04-10 21:00,11,85.7,85.8,85.62,85.8,20
20130501|2013-04-10 21:30,11,85.83,85.91,85.73,85.91,15
20130501|2013-04-10 22:00,11,85.89,85.92,85.87,85.92,31
20130501|2013-04-10 22:30,11,85.94,85.99,85.91,85.99,48
20130501|2013-04-10 23:00,11,86,86.09,85.94,86.09,38
20130501|2013-04-10 23:30,11,86.07,86.08,85.94,85.94,19
20130501|2013-04-11 00:00,11,85.93,86,85.93,85.95,6
20130501|2013-04-11 00:30,11,86,86,85.92,86,4
20130501|2013-04-11 01:00,11,86,86,85.83,85.86,48
20130501|2013-04-11 01:30,11,85.9,85.9,85.7,85.7,35
20130501|2013-04-11 02:00,11,85.7,85.71,85.69,85.69,41
20130501|2013-04-11 02:30,11,85.71,85.74,85.7,85.7,6
20130501|2013-04-11 03:00,11,85.76,85.76,85.73,85.74,5
20130501|2013-04-11 03:30,11,85.74,85.95,85.71,85.9,39
20130501|2013-04-11 04:00,11,85.9,86.07,85.9,86,23
20130501|2013-04-11 04:30,11,86,86.07,86,86.05,38
20130501|2013-04-11 05:00,11,86.02,86.09,86.02,86.09,13
20130501|2013-04-11 05:30,11,86.09,86.1,86.04,86.1,7
20130501|2013-04-11 06:00,11,86.1,86.11,85.8,85.8,99
20130501|2013-04-11 06:30,11,85.81,86.23,85.8,86.23,71
20130501|2013-04-11 07:00,11,86.24,86.25,85.95,86.06,85
20130501|2013-04-11 07:30,11,86.05,86.27,85.8,85.8,292
20130501|2013-04-11 08:00,11,85.8,85.96,85.69,85.82,240
20130501|2013-04-11 08:30,11,85.87,86.08,85.81,86,119
20130501|2013-04-11 09:00,11,85.97,86.04,85.2,85.24,772
20130501|2013-04-11 09:30,11,85.23,85.88,85.16,85.28,1245
20130501|2013-04-11 10:00,11,85.29,85.46,85.11,85.37,650
20130501|2013-04-11 10:30,11,85.33,85.42,85.2,85.27,462
20130501|2013-04-11 11:00,11,85.26,85.26,85.06,85.09,526
20130501|2013-04-11 11:30,11,85.1,85.3,85.1,85.16,329
20130501|2013-04-11 12:00,11,85.16,85.18,85.03,85.04,506
20130501|2013-04-11 12:30,11,85.02,85.06,84.7,84.7,1005
20130501|2013-04-11 13:00,11,84.7,84.83,84.59,84.63,1564
20130501|2013-04-11 20:00,12,84.6,84.84,84.6,84.64,86
20130501|2013-04-11 21:00,12,84.65,84.7,84.64,84.67,23
20130501|2013-04-11 21:30,12,84.72,84.75,84.69,84.75,5
20130501|2013-04-11 22:00,12,84.71,84.71,84.65,84.71,32
20130501|2013-04-11 22:30,12,84.74,84.95,84.71,84.94,49
20130501|2013-04-11 23:00,12,84.95,84.95,84.9,84.9,8
20130501|2013-04-11 23:30,12,84.88,84.9,84.88,84.89,4
20130501|2013-04-12 00:00,12,84.89,84.89,84.88,84.88,4
20130501|2013-04-12 00:30,12,84.9,84.93,84.88,84.88,8
20130501|2013-04-12 01:00,12,84.81,84.87,84.81,84.85,6
20130501|2013-04-12 01:30,12,84.85,84.88,84.85,84.88,73
20130501|2013-04-12 02:00,12,84.88,84.88,84.68,84.68,54
20130501|2013-04-12 02:30,12,84.77,84.8,84.71,84.71,25
20130501|2013-04-12 03:00,12,84.7,84.71,84.66,84.71,13
20130501|2013-04-12 03:30,12,84.74,84.75,84.66,84.66,44
20130501|2013-04-12 04:00,12,84.66,84.66,84.42,84.47,408
20130501|2013-04-12 04:30,12,84.43,84.53,84.4,84.45,164
20130501|2013-04-12 05:00,12,84.45,84.72,84.45,84.66,159
20130501|2013-04-12 05:30,12,84.71,84.71,84.62,84.63,47
20130501|2013-04-12 06:00,12,84.62,84.62,84.34,84.34,287
20130501|2013-04-12 06:30,12,84.34,84.5,84.3,84.37,125
20130501|2013-04-12 07:00,12,84.37,84.38,83.88,83.94,1518
20130501|2013-04-12 07:30,12,83.93,84.06,83.76,83.96,987
20130501|2013-04-12 08:00,12,83.99,84.1,83.84,84.01,407
20130501|2013-04-12 08:30,12,84,84,83.76,83.78,759
20130501|2013-04-12 09:00,12,83.82,83.99,83.77,83.89,446
20130501|2013-04-12 09:30,12,83.87,84.24,83.7,83.88,1876
20130501|2013-04-12 10:00,12,83.87,83.95,83.73,83.83,524
20130501|2013-04-12 10:30,12,83.82,83.83,83.71,83.77,1394
20130501|2013-04-12 11:00,12,83.77,83.9,83.59,83.67,1194
20130501|2013-04-12 11:30,12,83.64,83.65,83.46,83.48,746
20130501|2013-04-12 12:00,12,83.48,84.08,83.46,84.04,1246
20130501|2013-04-12 12:30,12,84.01,84.9,83.99,84.89,1761
20130501|2013-04-12 13:00,12,84.92,86.03,84.91,86.01,3622
20130501|2013-04-14 20:00,15,85.81,86.2,85.71,85.79,146
20130501|2013-04-14 20:30,15,85.88,86.09,85.86,85.86,104
20130501|2013-04-14 21:00,15,85.86,85.98,85.76,85.98,56
20130501|2013-04-14 21:30,15,85.94,86.06,85.58,85.6,123
20130501|2013-04-14 22:00,15,85.63,85.65,85.58,85.65,52
20130501|2013-04-14 22:30,15,85.61,85.61,85.41,85.41,127
20130501|2013-04-14 23:00,15,85.45,85.66,85.45,85.49,35
20130501|2013-04-14 23:30,15,85.45,85.45,85.38,85.38,6
20130501|2013-04-15 00:00,15,85.36,85.65,85.36,85.6,49
20130501|2013-04-15 00:30,15,85.65,85.65,85.6,85.65,13
20130501|2013-04-15 01:00,15,85.7,85.72,85.48,85.54,59
20130501|2013-04-15 01:30,15,85.55,85.69,85.51,85.69,30
20130501|2013-04-15 02:00,15,85.69,85.75,85.64,85.67,42
20130501|2013-04-15 02:30,15,85.68,85.71,85.57,85.71,21
20130501|2013-04-15 03:00,15,85.66,85.66,85.49,85.5,39
20130501|2013-04-15 03:30,15,85.5,85.56,85.5,85.5,69
20130501|2013-04-15 04:00,15,85.5,85.5,85.3,85.3,75
20130501|2013-04-15 04:30,15,85.32,85.32,85.12,85.13,208
20130501|2013-04-15 05:00,15,85.13,85.18,85,85.01,178
20130501|2013-04-15 05:30,15,85,85.1,85,85.01,61
20130501|2013-04-15 06:00,15,85.03,85.04,84.96,84.96,64
20130501|2013-04-15 06:30,15,84.96,84.97,84.85,84.85,200
20130501|2013-04-15 07:00,15,84.85,84.86,84.66,84.76,320
20130501|2013-04-15 07:30,15,84.73,85.1,84.63,84.9,275
20130501|2013-04-15 08:00,15,84.95,84.95,84.63,84.66,207
20130501|2013-04-15 08:30,15,84.66,84.74,84.57,84.65,253
20130501|2013-04-15 09:00,15,84.67,84.75,84.52,84.55,504
20130501|2013-04-15 09:30,15,84.59,84.62,84.23,84.3,1103
20130501|2013-04-15 10:00,15,84.3,84.75,84.27,84.72,392
20130501|2013-04-15 10:30,15,84.73,85.05,84.6,85.05,311
20130501|2013-04-15 11:00,15,85.05,85.1,84.67,85.05,262
20130501|2013-04-15 11:30,15,85.07,85.11,84.68,84.75,159
20130501|2013-04-15 12:00,15,84.73,84.84,84.61,84.74,153
20130501|2013-04-15 12:30,15,84.75,84.75,84.41,84.46,164
20130501|2013-04-15 13:00,15,84.49,84.86,84.19,84.23,660
20130501|2013-04-15 20:00,16,84.19,84.3,84.07,84.07,141
20130501|2013-04-15 20:30,16,84.07,84.17,84.02,84.17,92
20130501|2013-04-15 21:00,16,84.11,84.26,84.11,84.25,25
20130501|2013-04-15 21:30,16,84.25,84.41,84.25,84.3,31
20130501|2013-04-15 22:00,16,84.31,84.47,84.31,84.47,10
20130501|2013-04-15 22:30,16,84.47,84.55,84.47,84.55,19
20130501|2013-04-15 23:00,16,84.55,84.68,84.5,84.6,51
20130501|2013-04-15 23:30,16,84.6,84.65,84.55,84.65,8
20130501|2013-04-16 00:00,16,84.7,84.78,84.67,84.75,14
20130501|2013-04-16 00:30,16,84.73,84.73,84.73,84.73,1
20130501|2013-04-16 01:00,16,84.67,85,84.64,84.94,95
20130501|2013-04-16 01:30,16,84.94,84.99,84.75,84.75,46
20130501|2013-04-16 02:00,16,84.75,84.77,84.7,84.77,11
20130501|2013-04-16 02:30,16,84.68,84.75,84.68,84.7,13
20130501|2013-04-16 03:00,16,84.68,84.84,84.66,84.8,12
20130501|2013-04-16 03:30,16,84.67,84.7,84.67,84.67,15
20130501|2013-04-16 04:00,16,84.74,84.75,84.74,84.74,17
20130501|2013-04-16 04:30,16,84.75,84.79,84.73,84.73,21
20130501|2013-04-16 05:00,16,84.69,84.69,84.67,84.67,10
20130501|2013-04-16 05:30,16,84.7,84.72,84.49,84.6,70
20130501|2013-04-16 06:00,16,84.67,84.67,84.51,84.51,27
20130501|2013-04-16 06:30,16,84.54,84.55,84.27,84.27,46
20130501|2013-04-16 07:00,16,84.24,84.25,84.17,84.24,126
20130501|2013-04-16 07:30,16,84.21,84.21,84.12,84.18,104
20130501|2013-04-16 08:00,16,84.18,84.54,84.13,84.5,338
20130501|2013-04-16 08:30,16,84.52,84.52,84.24,84.25,266
20130501|2013-04-16 09:00,16,84.24,84.24,84.08,84.08,203
20130501|2013-04-16 09:30,16,84.08,84.23,83.67,83.98,685
20130501|2013-04-16 10:00,16,83.93,83.94,83.54,83.54,341
20130501|2013-04-16 10:30,16,83.54,83.86,83.47,83.8,315
20130501|2013-04-16 11:00,16,83.77,83.77,83.43,83.43,231
20130501|2013-04-16 11:30,16,83.43,83.46,83.32,83.38,232
20130501|2013-04-16 12:00,16,83.38,83.48,83.36,83.36,189
20130501|2013-04-16 12:30,16,83.35,83.62,83.35,83.36,243
20130501|2013-04-16 13:00,16,83.35,83.47,83.32,83.33,880
20130501|2013-04-16 20:00,17,83.4,83.64,83.36,83.64,60
20130501|2013-04-16 20:30,17,83.6,83.65,83.6,83.6,22
20130501|2013-04-16 21:00,17,83.63,83.7,83.63,83.7,25
20130501|2013-04-16 22:30,17,83.7,83.7,83.7,83.7,1
20130501|2013-04-16 23:00,17,83.6,83.6,83.6,83.6,1
20130501|2013-04-16 23:30,17,83.62,83.62,83.62,83.62,2
20130501|2013-04-17 00:00,17,83.62,83.62,83.62,83.62,2
20130501|2013-04-17 01:00,17,83.65,83.65,83.6,83.64,4
20130501|2013-04-17 01:30,17,83.61,83.61,83.6,83.6,11
20130501|2013-04-17 02:00,17,83.6,83.61,83.54,83.61,18
20130501|2013-04-17 02:30,17,83.51,83.54,83.46,83.49,15
20130501|2013-04-17 03:00,17,83.4,83.52,83.36,83.52,8
20130501|2013-04-17 03:30,17,83.55,83.55,83.55,83.55,2
20130501|2013-04-17 04:30,17,83.59,83.87,83.59,83.87,22
20130501|2013-04-17 05:00,17,83.87,83.87,83.72,83.72,20
20130501|2013-04-17 05:30,17,83.74,83.87,83.74,83.74,13
20130501|2013-04-17 06:00,17,83.78,83.87,83.75,83.84,38
20130501|2013-04-17 06:30,17,83.77,83.77,83.63,83.65,51
20130501|2013-04-17 07:00,17,83.61,83.61,83.41,83.41,146
20130501|2013-04-17 07:30,17,83.4,83.4,83.23,83.32,258
20130501|2013-04-17 08:00,17,83.26,83.38,83.23,83.3,38
20130501|2013-04-17 08:30,17,83.3,83.51,83.26,83.34,121
20130501|2013-04-17 09:00,17,83.32,83.33,83.2,83.23,81
20130501|2013-04-17 09:30,17,83.21,83.25,82.97,83.24,413
20130501|2013-04-17 10:00,17,83.23,83.59,83.09,83.34,154
20130501|2013-04-17 10:30,17,83.28,83.38,83.24,83.27,76
20130501|2013-04-17 11:00,17,83.27,83.3,83.13,83.18,164
20130501|2013-04-17 11:30,17,83.15,83.27,83.13,83.2,122
20130501|2013-04-17 12:00,17,83.14,83.73,83.14,83.71,215
20130501|2013-04-17 12:30,17,83.69,84.67,83.61,84.56,528
20130501|2013-04-17 13:00,17,84.6,85.46,84.52,84.59,505
20130501|2013-04-17 20:00,18,84.51,84.51,84.12,84.2,50
20130501|2013-04-17 20:30,18,84.27,84.4,84.27,84.4,10
20130501|2013-04-17 21:00,18,84.54,84.54,84.54,84.54,1
20130501|2013-04-17 21:30,18,84.59,84.59,84.57,84.57,6
20130501|2013-04-17 22:00,18,84.58,84.58,84.58,84.58,2
20130501|2013-04-17 22:30,18,84.57,84.61,84.57,84.6,6
20130501|2013-04-17 23:00,18,84.6,84.6,84.6,84.6,4
20130501|2013-04-18 00:00,18,84.64,84.66,84.64,84.66,5
20130501|2013-04-18 00:30,18,84.72,84.86,84.64,84.64,40
20130501|2013-04-18 01:00,18,84.64,84.67,84.64,84.67,3
20130501|2013-04-18 01:30,18,84.78,84.79,84.56,84.56,21
20130501|2013-04-18 02:00,18,84.56,84.59,84.56,84.57,18
20130501|2013-04-18 02:30,18,84.55,84.6,84.54,84.54,11
20130501|2013-04-18 03:00,18,84.55,84.67,84.55,84.6,18
20130501|2013-04-18 03:30,18,84.57,84.57,84.29,84.52,14
20130501|2013-04-18 04:00,18,84.48,84.55,84.33,84.42,14
20130501|2013-04-18 04:30,18,84.43,84.63,84.41,84.41,9
20130501|2013-04-18 05:00,18,84.41,84.44,84.36,84.42,15
20130501|2013-04-18 05:30,18,84.43,84.51,84.42,84.51,7
20130501|2013-04-18 06:00,18,84.53,84.56,84.36,84.36,17
20130501|2013-04-18 06:30,18,84.4,84.4,84.29,84.29,3
20130501|2013-04-18 07:00,18,84.4,84.48,84.24,84.29,13
20130501|2013-04-18 07:30,18,84.45,84.57,84.24,84.38,53
20130501|2013-04-18 08:00,18,84.36,84.36,84,84.09,180
20130501|2013-04-18 08:30,18,84,84.23,84,84.15,35
20130501|2013-04-18 09:00,18,84.15,84.15,83.77,83.98,278
20130501|2013-04-18 09:30,18,84.02,84.74,83.97,84.5,185
20130501|2013-04-18 10:00,18,84.5,84.61,84.07,84.08,129
20130501|2013-04-18 10:30,18,84.12,84.14,83.71,83.72,280
20130501|2013-04-18 11:00,18,83.75,83.82,83.56,83.61,333
20130501|2013-04-18 11:30,18,83.61,83.62,83.45,83.58,190
20130501|2013-04-18 12:00,18,83.48,83.52,83.36,83.43,156
20130501|2013-04-18 12:30,18,83.36,83.5,83.32,83.43,124
20130501|2013-04-18 13:00,18,83.39,83.62,83.31,83.51,175
20130501|2013-04-18 20:00,19,83.5,83.5,83.5,83.5,8
20130501|2013-04-18 20:30,19,83.58,83.58,83.4,83.4,28
20130501|2013-04-18 21:00,19,83.33,83.33,83.33,83.33,1
20130501|2013-04-18 22:00,19,83.35,83.5,83.35,83.5,3
20130501|2013-04-18 22:30,19,83.56,83.56,83.51,83.51,7
20130501|2013-04-18 23:00,19,83.51,83.51,83.51,83.51,1
20130501|2013-04-18 23:30,19,83.51,83.51,83.51,83.51,2
20130501|2013-04-19 00:00,19,83.51,83.52,83.45,83.45,21
20130501|2013-04-19 00:30,19,83.53,83.71,83.45,83.71,30
20130501|2013-04-19 01:30,19,83.56,83.56,83.45,83.45,9
20130501|2013-04-19 02:00,19,83.44,83.44,83.37,83.37,21
20130501|2013-04-19 02:30,19,83.53,83.53,83.41,83.52,12
20130501|2013-04-19 03:00,19,83.41,83.5,83.41,83.5,4
20130501|2013-04-19 04:00,19,83.51,83.58,83.51,83.58,3
20130501|2013-04-19 05:00,19,83.58,83.6,83.58,83.59,6
20130501|2013-04-19 05:30,19,83.5,83.5,83.5,83.5,3
20130501|2013-04-19 06:00,19,83.5,83.52,83.5,83.52,3
20130501|2013-04-19 06:30,19,83.52,83.54,83.5,83.54,5
20130501|2013-04-19 07:00,19,83.5,83.5,83.43,83.43,8
20130501|2013-04-19 07:30,19,83.51,83.63,83.44,83.44,14
20130501|2013-04-19 08:00,19,83.4,83.44,83.36,83.41,36
20130501|2013-04-19 08:30,19,83.38,83.4,83.12,83.39,90
20130501|2013-04-19 09:00,19,83.42,84.09,83.42,83.57,84
20130501|2013-04-19 09:30,19,83.58,83.9,83.3,83.9,155
20130501|2013-04-19 10:00,19,83.96,84.09,83.75,83.87,51
20130501|2013-04-19 10:30,19,83.85,83.9,83.65,83.69,19
20130501|2013-04-19 11:00,19,83.73,83.83,83.68,83.76,38
20130501|2013-04-19 11:30,19,83.74,83.8,83.51,83.54,14
20130501|2013-04-19 12:00,19,83.5,83.5,83.35,83.38,33
20130501|2013-04-19 12:30,19,83.33,83.56,83.31,83.5,36
20130501|2013-04-19 13:00,19,83.58,84.05,83.32,83.32,125
20130501|2013-04-21 20:00,22,83.7,83.7,83.48,83.48,9
20130501|2013-04-21 20:30,22,83.4,83.48,83.38,83.48,5
20130501|2013-04-21 21:00,22,83.48,83.52,83.48,83.5,10
20130501|2013-04-21 22:00,22,83.5,83.5,83.5,83.5,12
20130501|2013-04-21 22:30,22,83.5,83.5,83.5,83.5,4
20130501|2013-04-22 00:00,22,83.37,83.37,83.37,83.37,3
20130501|2013-04-22 00:30,22,83.35,83.49,83.35,83.49,2
20130501|2013-04-22 01:00,22,83.45,83.45,83.45,83.45,1
20130501|2013-04-22 01:30,22,83.5,83.78,83.5,83.78,67
20130501|2013-04-22 02:00,22,83.78,83.78,83.76,83.78,38
20130501|2013-04-22 02:30,22,83.78,83.78,83.62,83.78,14
20130501|2013-04-22 03:00,22,83.84,83.87,83.84,83.84,8
20130501|2013-04-22 03:30,22,83.94,83.98,83.94,83.98,2
20130501|2013-04-22 04:00,22,84,84.04,84,84.04,10
20130501|2013-04-22 04:30,22,84.06,84.17,84.06,84.1,8
20130501|2013-04-22 05:00,22,84.25,84.3,84.25,84.3,22
20130501|2013-04-22 05:30,22,84.26,84.26,84.25,84.25,6
20130501|2013-04-22 06:00,22,84.25,84.25,84.25,84.25,4
20130501|2013-04-22 06:30,22,84.11,84.11,84.11,84.11,2
20130501|2013-04-22 07:00,22,84.01,84.14,84.01,84.14,5
20130501|2013-04-22 07:30,22,83.84,83.84,83.72,83.72,23
20130501|2013-04-22 08:00,22,83.64,83.85,83.5,83.85,35
20130501|2013-04-22 08:30,22,83.68,83.68,83.57,83.57,25
20130501|2013-04-22 09:00,22,83.6,83.71,83.51,83.67,40
20130501|2013-04-22 09:30,22,83.7,83.9,83.54,83.9,50
20130501|2013-04-22 10:00,22,83.82,84.19,83.82,84,41
20130501|2013-04-22 10:30,22,84.14,84.27,84.09,84.27,39
20130501|2013-04-22 11:00,22,84.28,84.4,84.27,84.27,36
20130501|2013-04-22 11:30,22,84.28,84.39,84.27,84.31,35
20130501|2013-04-22 12:00,22,84.27,84.36,84.15,84.25,66
20130501|2013-04-22 12:30,22,84.25,84.32,84.2,84.32,27
20130501|2013-04-22 13:00,22,84.33,84.39,84.2,84.23,141
20130501|2013-04-22 20:00,23,84.33,84.33,84.23,84.25,17
20130501|2013-04-22 21:00,23,84.22,84.22,84.22,84.22,2
20130501|2013-04-22 22:00,23,84.16,84.16,84.16,84.16,1
20130501|2013-04-22 22:30,23,84.2,84.2,84.2,84.2,1
20130501|2013-04-22 23:00,23,84.16,84.16,84.16,84.16,9
20130501|2013-04-22 23:30,23,84.21,84.21,84.21,84.21,4
20130501|2013-04-23 00:00,23,84.36,84.36,84.36,84.36,1
20130501|2013-04-23 01:30,23,84.25,84.29,84.2,84.29,18
20130501|2013-04-23 02:30,23,84.2,84.2,84.05,84.1,13
20130501|2013-04-23 03:00,23,84.01,84.11,84,84,72
20130501|2013-04-23 03:30,23,84.01,84.01,83.9,83.9,7
20130501|2013-04-23 04:00,23,83.9,83.9,83.85,83.85,13
20130501|2013-04-23 04:30,23,83.85,83.85,83.83,83.83,23
20130501|2013-04-23 05:00,23,83.93,83.93,83.87,83.87,3
20130501|2013-04-23 05:30,23,83.9,83.9,83.9,83.9,1
20130501|2013-04-23 06:00,23,83.92,83.96,83.92,83.95,3
20130501|2013-04-23 06:30,23,83.93,84.06,83.93,84.06,15
20130501|2013-04-23 07:00,23,84.21,84.21,84.14,84.14,19
20130501|2013-04-23 07:30,23,83.93,84.08,83.92,83.92,41
20130501|2013-04-23 08:00,23,83.94,83.94,83.9,83.9,3
20130501|2013-04-23 08:30,23,84.02,84.08,83.91,83.93,15
20130501|2013-04-23 09:00,23,84,84,83.81,83.81,32
20130501|2013-04-23 09:30,23,83.8,83.88,83.58,83.58,96
20130501|2013-04-23 10:00,23,83.58,83.58,83.49,83.49,72
20130501|2013-04-23 10:30,23,83.43,83.47,83.3,83.36,90
20130501|2013-04-23 11:00,23,83.58,83.72,83.38,83.5,16
20130501|2013-04-23 11:30,23,83.47,83.8,83.43,83.65,40
20130501|2013-04-23 12:00,23,83.66,83.84,83.43,83.47,38
20130501|2013-04-23 12:30,23,83.4,83.5,83.14,83.14,43
20130501|2013-04-23 13:00,23,83.04,83.14,82.54,82.7,107
20130501|2013-04-23 20:00,24,82.75,82.75,82.7,82.7,5
20130501|2013-04-23 20:30,24,82.91,82.94,82.91,82.94,6
20130501|2013-04-23 22:30,24,83,83.06,83,83.06,4
20130501|2013-04-24 00:00,24,83,83,83,83,8
20130501|2013-04-24 00:30,24,82.98,83.07,82.98,83.07,19
20130501|2013-04-24 01:00,24,83.05,83.07,82.7,82.75,23
20130501|2013-04-24 01:30,24,82.67,82.67,82.67,82.67,1
20130501|2013-04-24 02:00,24,82.39,82.39,82.25,82.25,5
20130501|2013-04-24 03:00,24,82.1,82.1,82.05,82.05,9
20130501|2013-04-24 07:30,24,82.26,82.28,82.26,82.28,2
20130501|2013-04-24 08:00,24,82.05,82.06,82.05,82.06,10
20130501|2013-04-24 08:30,24,81.85,81.85,81.5,81.5,7
20130501|2013-04-24 09:00,24,80.84,80.84,80.84,80.84,1
20130501|2013-04-24 09:30,24,80.82,80.97,80.82,80.94,17
20130501|2013-04-24 10:00,24,80.95,81.16,80.9,81,47
20130501|2013-04-24 10:30,24,81.04,81.04,80.89,80.89,2
20130501|2013-04-24 11:00,24,81.31,81.31,81.31,81.31,1
20130501|2013-04-24 11:30,24,81.36,81.45,81.27,81.27,11
20130501|2013-04-24 12:00,24,81.28,81.3,81.22,81.22,31
20130501|2013-04-24 12:30,24,81.22,81.32,81.18,81.18,8
20130501|2013-04-24 13:00,24,81.1,81.29,81.1,81.29,9
20130501|2013-04-25 01:00,25,81.21,81.21,81.21,81.21,1
20130501|2013-04-25 04:30,25,81.56,81.58,81.56,81.58,3
20130501|2013-04-25 05:00,25,81.54,81.58,81.54,81.56,26
20130501|2013-04-25 09:30,25,81.56,81.76,81.56,81.76,8
20130501|2013-04-26 07:00,26,82.17,82.17,82.13,82.13,5
20130501|2013-04-26 08:00,26,82.09,82.09,82.09,82.09,1
20130501|2013-04-26 08:30,26,81.6,81.84,81.6,81.84,2
20130501|2013-04-26 09:00,26,81.6,81.6,81.3,81.3,12
20130501|2013-04-26 09:30,26,81.3,81.3,81.11,81.11,5
20130501|2013-04-26 10:00,26,81.63,81.63,81.63,81.63,1
20130501|2013-04-26 12:00,26,82.42,82.42,82.2,82.2,2
20130501|2013-04-29 05:30,29,84,84,84,84,3
20130501|2013-04-29 06:30,29,84,84,84,84,3
20130501|2013-04-29 09:30,29,83.25,83.25,82.5,82.5,3
20130501|2013-04-29 11:00,29,83.89,83.89,83.89,83.89,1
20130501|2013-04-29 11:30,29,83.81,83.81,83.81,83.81,1
20130501|2013-04-29 12:00,29,83.11,83.11,83.05,83.05,2
20130501|2013-04-29 12:30,29,83.4,83.4,83.4,83.4,1
20130501|2013-04-30 08:30,30,83.3,83.3,83.3,83.3,1
20130501|2013-04-30 09:00,30,83.29,83.3,83.29,83.3,2
20130501|2013-04-30 09:30,30,83.46,83.46,82.98,82.98,4
20130501|2013-04-30 11:30,30,84.2,84.2,84.2,84.2,1
20130501|2013-04-30 12:00,30,84.58,84.69,84.58,84.6,46
20130501|2013-04-30 12:30,30,85.06,85.07,85.06,85.07,43
20130501|2013-04-30 22:00,1,85.68,85.68,85.68,85.68,1
20130501|2013-05-01 06:00,1,85.62,85.62,85.62,85.62,5
20130501|2013-05-01 08:30,1,85.25,85.25,85.25,85.25,1
20130501|2013-05-01 09:00,1,85.2,85.2,85.1,85.1,3
20130501|2013-05-01 10:30,1,85.15,85.15,85.15,85.15,1
20130501|2013-05-01 12:00,1,84.4,84.4,84.4,84.4,1
20130501|2013-05-01 12:30,1,83.65,83.65,83.65,83.65,1
20130501|2013-05-01 13:00,1,82.6,82.6,82.6,82.6,1
20130501|2013-05-02 06:00,2,82.17,82.17,82.15,82.15,5
20130501|2013-05-02 12:00,2,84.75,84.75,84.75,84.75,2
20130501|2013-05-03 08:00,3,84.36,84.36,84.36,84.36,1
20130501|2013-05-06 06:00,6,85.27,85.27,85.27,85.27,1
20130501|2013-05-06 06:30,6,84.37,84.37,84.37,84.37,1
20130501|2013-05-06 08:30,6,85.8,85.8,85.8,85.8,1
20130501|2013-05-06 09:00,6,85.62,85.62,85.62,85.62,1
20130501|2013-05-06 11:00,6,84.61,84.61,84.61,84.61,1
20130501|2013-05-07 10:30,7,85.68,85.68,85.68,85.68,1
20130501|2013-05-07 12:00,7,85.65,85.67,85.65,85.67,5
20130501|2013-05-07 12:30,7,85.86,86,85.86,85.88,20
20130501|2013-05-08 09:30,8,84.95,85.94,84.95,85.94,12
20130701|2012-08-24 09:30,24,78.45,78.45,78.17,78.17,7
20130701|2012-08-24 10:00,24,78.3,78.3,78.22,78.22,24
20130701|2012-08-24 10:30,24,77.46,77.46,76.95,76.95,36
20130701|2012-08-24 11:00,24,76.81,76.97,76.63,76.67,20
20130701|2012-08-24 11:30,24,76.67,76.68,76.48,76.48,9
20130701|2012-08-24 13:00,24,77.25,77.25,77.25,77.25,1
20130701|2012-08-27 09:30,27,77.78,77.98,77.78,77.98,4
20130701|2012-08-27 10:00,27,77.98,77.98,77.9,77.9,3
20130701|2012-08-27 11:30,27,77.9,77.9,77.9,77.9,1
20130701|2012-08-27 12:30,27,77.9,77.9,77.74,77.74,4
20130701|2012-08-27 13:00,27,77.77,77.77,77.75,77.75,3
20130701|2012-08-27 20:00,28,77.64,77.66,77.64,77.66,2
20130701|2012-08-27 21:00,28,77.5,77.5,77.5,77.5,1
20130701|2012-08-28 03:00,28,77.77,77.77,77.77,77.77,1
20130701|2012-08-28 03:30,28,77.77,77.77,77.77,77.77,2
20130701|2012-08-28 04:00,28,77.77,77.77,77.77,77.77,1
20130701|2012-08-28 10:00,28,77.34,77.34,77.34,77.34,1
20130701|2012-08-28 10:30,28,77.34,77.65,77.34,77.55,6
20130701|2012-08-28 11:00,28,77.7,77.8,77.7,77.8,3
20130701|2012-08-28 11:30,28,77.74,77.76,77.74,77.76,2
20130701|2012-08-28 12:00,28,77.6,77.6,77.6,77.6,4
20130701|2012-08-28 13:00,28,77.75,77.88,77.54,77.85,11
20130701|2012-08-29 05:00,29,78,78,78,78,1
20130701|2012-08-29 05:30,29,77.99,77.99,77.98,77.98,3
20130701|2012-08-29 08:00,29,78,78,78,78,1
20130701|2012-08-29 09:30,29,78,78,77.96,77.96,8
20130701|2012-08-29 10:00,29,78,78,78,78,6
20130701|2012-08-29 10:30,29,78,78,78,78,52
20130701|2012-08-29 13:00,29,78.35,78.35,78.3,78.3,2
20130701|2012-08-30 08:00,30,78.5,78.5,78.5,78.5,66
20130701|2012-08-30 09:00,30,78.62,78.62,78.62,78.62,1
20130701|2012-08-30 09:30,30,78.77,78.77,78.7,78.7,2
20130701|2012-08-30 10:00,30,78.71,78.71,78.71,78.71,3
20130701|2012-08-30 10:30,30,78.71,78.71,78.58,78.7,6
20130701|2012-08-30 11:00,30,78.58,78.6,78.58,78.58,8
20130701|2012-08-30 11:30,30,78.49,78.49,78.26,78.26,25
20130701|2012-08-30 13:00,30,78.7,78.95,78.69,78.95,18
20130701|2012-08-31 08:30,31,78.8,78.8,78.55,78.55,2
20130701|2012-08-31 09:30,31,78.96,79.23,78.92,79.23,18
20130701|2012-08-31 10:00,31,79.2,79.2,79.13,79.13,5
20130701|2012-08-31 10:30,31,79.13,79.13,79.13,79.13,2
20130701|2012-08-31 11:30,31,79.07,79.07,79.07,79.07,1
20130701|2012-08-31 12:00,31,79.13,79.13,79.13,79.13,1
20130701|2012-08-31 12:30,31,79.05,79.05,79.05,79.05,1
20130701|2012-08-31 13:00,31,79.11,79.33,79.11,79.12,4
20130701|2012-09-03 21:00,4,79.38,79.43,79.38,79.38,33
20130701|2012-09-04 01:00,4,79.38,79.38,79.38,79.38,1
20130701|2012-09-04 01:30,4,79.38,79.38,79.38,79.38,2
20130701|2012-09-04 03:30,4,78.81,78.91,78.74,78.91,3
20130701|2012-09-04 04:00,4,78.81,78.9,78.81,78.81,3
20130701|2012-09-04 04:30,4,78.89,78.96,78.89,78.96,3
20130701|2012-09-04 05:00,4,78.97,78.98,78.92,78.92,3
20130701|2012-09-04 09:00,4,78.87,78.92,78.81,78.92,8
20130701|2012-09-04 09:30,4,78.59,78.69,78.52,78.52,6
20130701|2012-09-04 10:30,4,78,78,78,78,1
20130701|2012-09-04 11:00,4,77.95,77.95,77.95,77.95,1
20130701|2012-09-04 12:00,4,78.24,78.24,78.24,78.24,1
20130701|2012-09-04 13:00,4,77.72,78.75,77.72,78.64,18
20130701|2012-09-04 20:00,5,78.57,78.63,78.57,78.63,3
20130701|2012-09-05 00:00,5,78.53,78.53,78.53,78.53,1
20130701|2012-09-05 03:00,5,78.53,78.53,78.53,78.53,3
20130701|2012-09-05 03:30,5,78.53,78.53,78.43,78.43,9
20130701|2012-09-05 04:00,5,78.53,78.58,78.53,78.54,10
20130701|2012-09-05 04:30,5,78.53,78.6,78.43,78.43,9
20130701|2012-09-05 05:00,5,78.5,78.5,78.5,78.5,1
20130701|2012-09-05 05:30,5,78.5,78.53,78.5,78.53,14
20130701|2012-09-05 06:00,5,78.58,78.58,78.49,78.49,4
20130701|2012-09-05 06:30,5,78.58,78.58,78.54,78.56,12
20130701|2012-09-05 07:00,5,78.53,78.56,78.53,78.55,19
20130701|2012-09-05 07:30,5,78.58,78.6,78.56,78.59,17
20130701|2012-09-05 08:30,5,78.9,78.9,78.58,78.58,3
20130701|2012-09-05 09:30,5,78.66,78.66,78,78,12
20130701|2012-09-05 10:00,5,78.18,78.18,78,78,2
20130701|2012-09-05 10:30,5,78.13,78.2,78.13,78.2,7
20130701|2012-09-05 11:00,5,78.26,78.26,78.24,78.24,7
20130701|2012-09-05 11:30,5,77.95,78.04,77.95,78.04,6
20130701|2012-09-05 12:00,5,78.03,78.03,78.03,78.03,1
20130701|2012-09-05 12:30,5,78,78,78,78,2
20130701|2012-09-05 13:00,5,78.27,78.58,78.27,78.57,4
20130701|2012-09-06 00:00,6,78.65,78.65,78.65,78.65,1
20130701|2012-09-06 06:00,6,78.7,78.7,78.7,78.7,1
20130701|2012-09-06 06:30,6,79,79,79,79,1
20130701|2012-09-06 07:00,6,79,79,79,79,1
20130701|2012-09-06 08:00,6,78.59,78.59,78.59,78.59,1
20130701|2012-09-06 09:30,6,78.12,78.12,77.95,77.95,2
20130701|2012-09-06 10:00,6,77.86,77.97,77.86,77.97,15
20130701|2012-09-06 11:30,6,78.58,78.58,78.58,78.58,1
20130701|2012-09-06 12:30,6,78.74,78.85,78.74,78.85,5
20130701|2012-09-06 13:00,6,78.92,79.2,78.91,79.2,87
20130701|2012-09-06 21:00,7,78.9,78.9,78.9,78.9,2
20130701|2012-09-07 06:00,7,78.8,78.8,78.8,78.8,1
20130701|2012-09-07 07:30,7,79,79,78.9,78.9,3
20130701|2012-09-07 08:00,7,79.11,79.11,78.9,78.91,6
20130701|2012-09-07 08:30,7,78.91,78.91,78.9,78.9,4
20130701|2012-09-07 09:00,7,78.86,78.86,78.75,78.75,10
20130701|2012-09-07 09:30,7,79.34,79.34,79.26,79.26,2
20130701|2012-09-07 10:30,7,79.34,79.39,79.34,79.37,13
20130701|2012-09-07 11:00,7,79.38,79.44,79.36,79.44,19
20130701|2012-09-07 11:30,7,79.68,79.68,79.68,79.68,1
20130701|2012-09-07 12:00,7,79.7,79.7,79.7,79.7,1
20130701|2012-09-07 12:30,7,79.75,79.85,79.75,79.81,13
20130701|2012-09-07 13:00,7,79.85,79.85,79.66,79.66,16
20130701|2012-09-10 07:30,10,79.21,79.21,79.21,79.21,1
20130701|2012-09-10 09:30,10,79.11,79.11,78.56,78.6,6
20130701|2012-09-10 10:00,10,78.75,78.75,78.75,78.75,1
20130701|2012-09-10 11:00,10,79.25,79.25,79.24,79.24,2
20130701|2012-09-10 13:00,10,78.86,78.86,78.45,78.68,8
20130701|2012-09-11 01:30,11,78.58,78.58,78.55,78.58,20
20130701|2012-09-11 02:30,11,78.63,78.66,78.63,78.66,3
20130701|2012-09-11 03:00,11,78.66,78.66,78.66,78.66,2
20130701|2012-09-11 03:30,11,78.66,78.7,78.66,78.7,8
20130701|2012-09-11 04:00,11,78.74,78.75,78.74,78.75,3
20130701|2012-09-11 04:30,11,78.9,78.9,78.9,78.9,1
20130701|2012-09-11 05:00,11,78.9,78.95,78.89,78.95,10
20130701|2012-09-11 05:30,11,78.9,78.9,78.9,78.9,5
20130701|2012-09-11 07:00,11,78.4,78.4,78.4,78.4,1
20130701|2012-09-11 08:00,11,78.47,78.47,78.45,78.45,3
20130701|2012-09-11 09:30,11,78,78,78,78,1
20130701|2012-09-11 10:00,11,78.51,78.51,78.51,78.51,5
20130701|2012-09-11 11:30,11,78.35,78.35,78.35,78.35,1
20130701|2012-09-11 13:00,11,77.77,77.77,77.62,77.68,12
20130701|2012-09-12 07:00,12,77.8,77.8,77.8,77.8,3
20130701|2012-09-12 09:30,12,76.6,76.62,76.17,76.3,69
20130701|2012-09-12 10:00,12,76.39,76.39,76.24,76.27,8
20130701|2012-09-12 10:30,12,76.33,76.35,76.01,76.01,79
20130701|2012-09-12 11:00,12,76.01,76.05,76.01,76.01,12
20130701|2012-09-12 11:30,12,75.85,75.85,75.85,75.85,1
20130701|2012-09-12 13:00,12,76.43,76.43,76.43,76.43,2
20130701|2012-09-12 20:30,13,76.39,76.39,76.3,76.3,5
20130701|2012-09-12 23:00,13,76.72,76.72,76.72,76.72,4
20130701|2012-09-12 23:30,13,76.72,76.72,76.72,76.72,1
20130701|2012-09-13 02:30,13,76.11,76.11,76.11,76.11,1
20130701|2012-09-13 07:00,13,76.57,76.61,76.57,76.6,3
20130701|2012-09-13 08:30,13,76.6,76.6,76.5,76.5,9
20130701|2012-09-13 09:30,13,75.88,75.93,75.88,75.93,2
20130701|2012-09-13 10:00,13,75.88,75.88,75.88,75.88,65
20130701|2012-09-13 10:30,13,75.76,75.76,75.76,75.76,1
20130701|2012-09-13 11:00,13,75.88,75.88,75.88,75.88,1
20130701|2012-09-13 12:00,13,76.3,76.5,76.3,76.5,2
20130701|2012-09-13 12:30,13,76.6,76.6,76.6,76.6,1
20130701|2012-09-13 13:00,13,76.58,76.62,76.46,76.62,8
20130701|2012-09-13 20:30,14,76.8,76.8,76.8,76.8,1
20130701|2012-09-13 21:00,14,76.8,76.88,76.8,76.88,12
20130701|2012-09-13 22:00,14,76.88,76.88,76.88,76.88,2
20130701|2012-09-13 22:30,14,76.88,76.88,76.87,76.88,23
20130701|2012-09-14 04:00,14,77.06,77.06,77.06,77.06,1
20130701|2012-09-14 04:30,14,77.08,77.08,77.08,77.08,1
20130701|2012-09-14 05:00,14,77.12,77.2,77.12,77.2,8
20130701|2012-09-14 06:30,14,77.4,77.4,77.37,77.4,40
20130701|2012-09-14 08:00,14,77.3,77.3,77.17,77.17,6
20130701|2012-09-14 10:00,14,77.43,77.43,77.43,77.43,1
20130701|2012-09-14 10:30,14,77.38,77.38,77.38,77.38,1
20130701|2012-09-14 11:00,14,77.95,78.28,77.95,78.28,22
20130701|2012-09-14 11:30,14,78.02,78.02,78,78,11
20130701|2012-09-14 12:30,14,78.16,78.16,78.16,78.16,3
20130701|2012-09-14 13:00,14,78.2,78.5,78.2,78.5,44
20130701|2012-09-17 08:30,17,77.91,77.98,77.91,77.98,6
20130701|2012-09-17 09:00,17,78.29,78.34,78.11,78.14,9
20130701|2012-09-17 09:30,17,78.14,78.33,78.14,78.32,15
20130701|2012-09-17 10:00,17,78.32,79,78.32,79,81
20130701|2012-09-17 10:30,17,79,79,78.5,78.5,7
20130701|2012-09-17 11:00,17,78.43,78.43,78.43,78.43,5
20130701|2012-09-17 11:30,17,78.23,78.23,78,78.06,5
20130701|2012-09-17 12:00,17,77.85,77.85,77.85,77.85,1
20130701|2012-09-17 12:30,17,78.03,78.03,78.03,78.03,1
20130701|2012-09-17 13:00,17,77.83,77.86,77.83,77.86,2
20130701|2012-09-17 20:00,18,77.93,77.93,77.93,77.93,1
20130701|2012-09-18 08:30,18,78.49,78.49,78.45,78.45,3
20130701|2012-09-18 09:30,18,78.45,78.45,78.45,78.45,42
20130701|2012-09-18 10:30,18,78.66,78.66,78.64,78.64,6
20130701|2012-09-18 11:00,18,78.35,78.35,78.35,78.35,5
20130701|2012-09-18 11:30,18,78.42,78.42,78.42,78.42,5
20130701|2012-09-18 12:00,18,78.45,78.45,78.45,78.45,1
20130701|2012-09-18 13:00,18,78.38,78.62,78.24,78.24,18
20130701|2012-09-18 20:00,19,78.45,78.45,78.45,78.45,2
20130701|2012-09-19 02:00,19,78.23,78.23,78.23,78.23,1
20130701|2012-09-19 08:00,19,78.9,78.9,78.9,78.9,2
20130701|2012-09-19 08:30,19,78.9,78.9,78.7,78.7,16
20130701|2012-09-19 09:00,19,78.75,78.8,78.7,78.72,33
20130701|2012-09-19 10:00,19,79,79,78.7,78.75,64
20130701|2012-09-19 10:30,19,78.61,78.61,78.37,78.5,11
20130701|2012-09-19 11:00,19,78.74,78.87,78.74,78.8,6
20130701|2012-09-19 11:30,19,78.85,78.85,78.85,78.85,1
20130701|2012-09-19 12:00,19,78.53,78.53,78.36,78.36,3
20130701|2012-09-19 13:00,19,78.73,78.73,78.72,78.72,3
20130701|2012-09-20 02:30,20,78.4,78.4,78.4,78.4,1
20130701|2012-09-20 04:30,20,78,78,78,78,2
20130701|2012-09-20 10:30,20,78.3,78.3,78.3,78.3,2
20130701|2012-09-20 12:00,20,77.55,77.55,77.55,77.55,1
20130701|2012-09-20 13:00,20,77.75,77.75,77.75,77.75,2
20130701|2012-09-21 09:00,21,77.69,77.69,77.6,77.6,3
20130701|2012-09-21 09:30,21,77.53,77.53,76.54,76.56,35
20130701|2012-09-21 10:00,21,76.55,76.55,76.55,76.55,1
20130701|2012-09-21 10:30,21,76.5,76.66,76.5,76.66,2
20130701|2012-09-21 11:00,21,76.4,76.4,76,76,44
20130701|2012-09-21 12:00,21,76.1,76.16,76.1,76.16,3
20130701|2012-09-21 13:00,21,76.24,76.24,76.12,76.12,10
20130701|2012-09-24 05:30,24,75.85,75.85,75.85,75.85,1
20130701|2012-09-24 08:00,24,75.85,75.85,75.85,75.85,1
20130701|2012-09-24 09:30,24,75.95,75.95,75.8,75.85,13
20130701|2012-09-24 10:00,24,75.59,75.59,75.59,75.59,1
20130701|2012-09-24 10:30,24,75.55,75.55,75.5,75.5,2
20130701|2012-09-24 11:00,24,75.51,75.51,75.51,75.51,2
20130701|2012-09-24 13:00,24,75.5,75.75,75.5,75.75,4
20130701|2012-09-25 07:30,25,75.49,75.55,75.49,75.54,4
20130701|2012-09-25 08:30,25,75.89,76.03,75.89,76.03,2
20130701|2012-09-25 09:00,25,76.24,76.24,76.24,76.24,1
20130701|2012-09-25 09:30,25,76.26,76.26,75.7,75.79,10
20130701|2012-09-25 10:00,25,75.75,75.75,75.55,75.55,5
20130701|2012-09-25 10:30,25,75.46,75.46,75.46,75.46,1
20130701|2012-09-25 11:00,25,75.29,75.29,75.29,75.29,1
20130701|2012-09-25 11:30,25,75.45,75.45,75.45,75.45,1
20130701|2012-09-25 12:00,25,75.42,75.42,75.4,75.4,2
20130701|2012-09-25 12:30,25,75.28,75.28,75.28,75.28,1
20130701|2012-09-25 13:00,25,75.21,75.21,75.03,75.03,8
20130701|2012-09-26 09:30,26,74.13,74.13,74.13,74.13,1
20130701|2012-09-26 10:00,26,74.1,74.17,74.1,74.1,49
20130701|2012-09-26 10:30,26,74.15,74.15,74.15,74.15,1
20130701|2012-09-26 11:00,26,74,74,74,74,1
20130701|2012-09-26 11:30,26,74,74.18,74,74.18,52
20130701|2012-09-26 12:30,26,74.03,74.05,74,74.05,34
20130701|2012-09-26 13:00,26,74.12,74.2,73.91,74,111
20130701|2012-09-26 20:00,27,74.21,74.21,74.16,74.16,2
20130701|2012-09-26 22:30,27,74.21,74.21,74.21,74.21,1
20130701|2012-09-26 23:00,27,74.21,74.21,74.21,74.21,2
20130701|2012-09-26 23:30,27,74.21,74.21,74.21,74.21,2
20130701|2012-09-27 08:00,27,73.8,73.8,73.75,73.75,4
20130701|2012-09-27 08:30,27,73.8,73.8,73.64,73.66,31
20130701|2012-09-27 09:00,27,73.75,73.75,73.71,73.71,9
20130701|2012-09-27 09:30,27,73.65,73.78,73.65,73.69,5
20130701|2012-09-27 10:00,27,73.74,73.75,73.73,73.74,20
20130701|2012-09-27 10:30,27,73.65,73.71,73.64,73.71,4
20130701|2012-09-27 11:00,27,73.68,73.75,73.67,73.75,8
20130701|2012-09-27 11:30,27,73.82,73.82,73.82,73.82,5
20130701|2012-09-27 12:00,27,73.95,73.95,73.95,73.95,1
20130701|2012-09-27 13:00,27,74.5,74.65,74.5,74.58,17
20130701|2012-09-27 20:00,28,74.61,74.61,74.61,74.61,1
20130701|2012-09-28 06:00,28,74.3,74.34,74.3,74.32,10
20130701|2012-09-28 07:30,28,74.81,74.88,74.81,74.88,5
20130701|2012-09-28 08:30,28,74.64,74.69,74.64,74.69,4
20130701|2012-09-28 09:00,28,74.3,74.3,74.3,74.3,1
20130701|2012-09-28 09:30,28,74.08,74.23,74.08,74.23,2
20130701|2012-09-28 10:00,28,74.31,74.31,73.9,73.9,13
20130701|2012-09-28 10:30,28,73.84,74.07,73.84,74.07,4
20130701|2012-09-28 11:00,28,74.07,74.1,74.07,74.1,4
20130701|2012-09-28 11:30,28,74.34,74.34,74.3,74.3,2
20130701|2012-09-28 12:00,28,74.39,74.39,74.27,74.27,4
20130701|2012-09-28 13:00,28,74.29,74.29,73.84,73.97,62
20130701|2012-10-01 09:00,1,74.21,74.25,73.8,73.8,10
20130701|2012-10-01 09:30,1,73.78,73.78,73.59,73.63,24
20130701|2012-10-01 10:00,1,73.57,73.57,73.57,73.57,14
20130701|2012-10-01 10:30,1,73.55,73.55,73.55,73.55,3
20130701|2012-10-01 11:30,1,73.73,74,73.73,74,9
20130701|2012-10-01 12:00,1,73.76,73.76,73.76,73.76,3
20130701|2012-10-01 12:30,1,73.8,73.8,73.8,73.8,2
20130701|2012-10-01 13:00,1,74.36,74.36,73.9,73.9,66
20130701|2012-10-02 01:30,2,73.9,73.9,73.9,73.9,1
20130701|2012-10-02 04:30,2,73.88,73.88,73.88,73.88,1
20130701|2012-10-02 06:30,2,73.86,73.86,73.86,73.86,2
20130701|2012-10-02 08:30,2,73.88,73.88,73.8,73.8,4
20130701|2012-10-02 09:00,2,73.84,73.84,73.84,73.84,1
20130701|2012-10-02 09:30,2,73.75,73.81,73.72,73.81,6
20130701|2012-10-02 10:00,2,73.8,73.82,73.76,73.82,8
20130701|2012-10-02 10:30,2,73.81,73.81,73.75,73.75,2
20130701|2012-10-02 11:00,2,73.74,73.74,73.72,73.72,2
20130701|2012-10-02 11:30,2,73.8,73.94,73.8,73.94,2
20130701|2012-10-02 12:00,2,74.05,74.16,74.05,74.16,11
20130701|2012-10-02 12:30,2,74.19,74.34,74.19,74.34,3
20130701|2012-10-02 13:00,2,74.31,74.35,73.95,74.22,22
20130701|2012-10-03 03:00,3,74.2,74.2,74.2,74.2,1
20130701|2012-10-03 07:00,3,73.98,73.98,73.86,73.86,7
20130701|2012-10-03 08:00,3,73.9,73.9,73.9,73.9,8
20130701|2012-10-03 08:30,3,73.9,73.9,73.9,73.9,8
20130701|2012-10-03 09:30,3,73.65,73.65,73.65,73.65,1
20130701|2012-10-03 10:00,3,73.51,73.51,73.44,73.44,3
20130701|2012-10-03 10:30,3,73.48,73.5,73.48,73.5,10
20130701|2012-10-03 11:00,3,73.79,73.9,73.79,73.9,2
20130701|2012-10-03 11:30,3,74.08,74.08,74.08,74.08,1
20130701|2012-10-03 12:30,3,73.85,74.28,73.85,74.28,7
20130701|2012-10-03 13:00,3,74.29,74.51,74.05,74.05,61
20130701|2012-10-04 07:30,4,74.36,74.36,74.36,74.36,20
20130701|2012-10-04 08:00,4,74.45,74.61,74.45,74.61,11
20130701|2012-10-04 08:30,4,74.76,74.79,74.76,74.76,6
20130701|2012-10-04 09:00,4,74.8,74.8,74.8,74.8,1
20130701|2012-10-04 09:30,4,75,75,74.91,74.91,4
20130701|2012-10-04 10:30,4,74.91,74.93,74.87,74.93,4
20130701|2012-10-04 11:00,4,74.95,75,74.95,74.96,6
20130701|2012-10-04 12:00,4,75.17,75.19,75.17,75.19,5
20130701|2012-10-04 13:00,4,74.77,74.77,74.6,74.71,9
20130701|2012-10-04 20:00,5,74.44,74.44,74.25,74.25,15
20130701|2012-10-05 04:00,5,74,74,74,74,5
20130701|2012-10-05 05:00,5,74,74,74,74,5
20130701|2012-10-05 07:00,5,73.81,73.81,73.81,73.81,1
20130701|2012-10-05 07:30,5,73.9,73.91,73.9,73.91,6
20130701|2012-10-05 08:00,5,73.84,73.84,73.84,73.84,1
20130701|2012-10-05 09:30,5,73.64,74.04,73.6,73.93,24
20130701|2012-10-05 11:00,5,73.99,74.06,73.99,74.06,9
20130701|2012-10-05 11:30,5,74.13,74.13,73.81,74.03,9
20130701|2012-10-05 12:00,5,73.94,74.01,73.94,74.01,2
20130701|2012-10-05 12:30,5,73.95,73.95,73.95,73.95,1
20130701|2012-10-05 13:00,5,74.21,74.26,74.1,74.1,12
20130701|2012-10-08 08:00,8,74.21,74.21,74.21,74.21,1
20130701|2012-10-08 09:30,8,74.3,74.34,73.99,73.99,6
20130701|2012-10-08 10:30,8,74.26,74.26,74.26,74.26,1
20130701|2012-10-08 12:30,8,74.26,74.27,74.26,74.27,2
20130701|2012-10-08 13:00,8,74.4,74.52,74.13,74.13,9
20130701|2012-10-09 03:00,9,74.65,74.65,74.65,74.65,1
20130701|2012-10-09 03:30,9,74.65,74.67,74.65,74.67,2
20130701|2012-10-09 04:30,9,74.88,74.88,74.88,74.88,1
20130701|2012-10-09 06:00,9,75.02,75.02,75.02,75.02,1
20130701|2012-10-09 06:30,9,74.98,74.98,74.98,74.98,9
20130701|2012-10-09 07:00,9,74.98,74.98,74.92,74.92,6
20130701|2012-10-09 07:30,9,74.89,74.94,74.89,74.94,6
20130701|2012-10-09 08:00,9,74.76,74.76,74.76,74.76,1
20130701|2012-10-09 08:30,9,74.77,74.8,74.77,74.8,17
20130701|2012-10-09 09:00,9,74.85,74.98,74.8,74.98,13
20130701|2012-10-09 09:30,9,74.8,74.8,74.8,74.8,1
20130701|2012-10-09 10:30,9,74,74.1,74,74.1,5
20130701|2012-10-09 11:00,9,74.2,74.45,74.2,74.45,3
20130701|2012-10-09 11:30,9,74.44,74.44,74.44,74.44,2
20130701|2012-10-09 13:00,9,74.54,74.58,74.49,74.54,13
20130701|2012-10-10 03:30,10,74.48,74.48,74.48,74.48,2
20130701|2012-10-10 04:30,10,74.48,74.48,74.48,74.48,3
20130701|2012-10-10 05:00,10,74.46,74.48,74.46,74.48,3
20130701|2012-10-10 08:30,10,74.52,74.62,74.45,74.62,19
20130701|2012-10-10 09:00,10,74.63,74.94,74.63,74.79,23
20130701|2012-10-10 09:30,10,74.9,75.06,74.87,75.06,29
20130701|2012-10-10 10:00,10,74.99,74.99,74.88,74.89,30
20130701|2012-10-10 10:30,10,74.87,74.87,74.62,74.79,61
20130701|2012-10-10 11:00,10,74.79,74.79,74.59,74.59,28
20130701|2012-10-10 11:30,10,74.56,74.72,74.53,74.61,28
20130701|2012-10-10 12:00,10,74.65,74.7,74.65,74.69,50
20130701|2012-10-10 12:30,10,74.75,74.93,74.75,74.76,30
20130701|2012-10-10 13:00,10,74.76,74.98,74.76,74.83,57
20130701|2012-10-11 04:00,11,74.15,74.16,74.15,74.16,4
20130701|2012-10-11 06:00,11,74.28,74.28,74.28,74.28,1
20130701|2012-10-11 06:30,11,74.31,74.31,74.31,74.31,1
20130701|2012-10-11 07:30,11,73.73,73.83,73.26,73.83,21
20130701|2012-10-11 08:30,11,73.68,73.68,73.68,73.68,1
20130701|2012-10-11 09:00,11,73.96,73.96,73.96,73.96,4
20130701|2012-10-11 09:30,11,73.66,73.85,73.44,73.85,18
20130701|2012-10-11 10:00,11,73.75,73.75,73.75,73.75,2
20130701|2012-10-11 10:30,11,73.64,73.64,73.4,73.4,39
20130701|2012-10-11 11:00,11,73.4,73.4,73.4,73.4,9
20130701|2012-10-11 11:30,11,73.54,73.54,73.54,73.54,1
20130701|2012-10-11 12:00,11,73.44,73.44,73.44,73.44,1
20130701|2012-10-11 12:30,11,73.47,73.47,73.39,73.39,3
20130701|2012-10-11 13:00,11,73.34,73.34,73.22,73.3,34
20130701|2012-10-12 09:30,12,73.31,73.31,73.31,73.31,1
20130701|2012-10-12 12:30,12,73.31,73.33,73.31,73.33,2
20130701|2012-10-12 13:00,12,73.52,73.58,73.52,73.58,2
20130701|2012-10-15 08:30,15,73.65,73.8,73.65,73.8,2
20130701|2012-10-15 09:00,15,73.98,73.98,73.58,73.58,5
20130701|2012-10-15 09:30,15,73.79,73.79,73.56,73.72,11
20130701|2012-10-15 10:00,15,73.73,73.75,73.67,73.68,4
20130701|2012-10-15 10:30,15,73.64,73.69,73.64,73.69,3
20130701|2012-10-15 11:00,15,73.59,73.59,73.59,73.59,1
20130701|2012-10-15 12:00,15,73.77,73.79,73.77,73.79,11
20130701|2012-10-15 13:00,15,74.45,74.55,74.45,74.54,35
20130701|2012-10-16 01:00,16,74.6,74.6,74.46,74.46,4
20130701|2012-10-16 01:30,16,74.6,74.65,74.6,74.65,4
20130701|2012-10-16 02:00,16,75.15,75.16,75.15,75.16,3
20130701|2012-10-16 02:30,16,75.14,75.14,75.14,75.14,1
20130701|2012-10-16 03:00,16,75.12,75.17,75.12,75.17,6
20130701|2012-10-16 03:30,16,75.25,75.25,75.25,75.25,1
20130701|2012-10-16 06:30,16,75.24,75.24,75.24,75.24,2
20130701|2012-10-16 07:00,16,75.57,75.95,75.57,75.95,76
20130701|2012-10-16 07:30,16,76.05,76.05,76.01,76.01,3
20130701|2012-10-16 08:00,16,75.8,76.07,75.8,76.07,5
20130701|2012-10-16 09:30,16,75.74,75.96,75.74,75.96,35
20130701|2012-10-16 10:00,16,76.2,76.4,76.09,76.4,30
20130701|2012-10-16 12:30,16,76.4,76.4,76.4,76.4,5
20130701|2012-10-16 13:00,16,76.45,76.45,76.22,76.22,31
20130701|2012-10-17 01:00,17,76.32,76.32,76.32,76.32,1
20130701|2012-10-17 05:00,17,76.3,76.3,76.3,76.3,4
20130701|2012-10-17 06:00,17,76.3,76.3,75.87,75.9,14
20130701|2012-10-17 07:00,17,76.19,76.33,76.19,76.33,5
20130701|2012-10-17 07:30,17,76.35,76.35,76.35,76.35,5
20130701|2012-10-17 08:00,17,76.23,76.23,76.15,76.15,3
20130701|2012-10-17 08:30,17,76.1,76.1,76.02,76.02,3
20130701|2012-10-17 09:00,17,76.05,76.15,76,76.15,24
20130701|2012-10-17 09:30,17,76.15,76.75,76.13,76.75,86
20130701|2012-10-17 10:00,17,76.75,77.45,76.75,77.25,87
20130701|2012-10-17 10:30,17,77.45,77.45,77.45,77.45,7
20130701|2012-10-17 11:30,17,77.2,77.21,77.2,77.21,31
20130701|2012-10-17 12:00,17,77.21,77.21,77.1,77.15,24
20130701|2012-10-17 12:30,17,77.3,77.45,77.3,77.4,55
20130701|2012-10-17 13:00,17,77.4,77.45,77.11,77.2,72
20130701|2012-10-17 20:00,18,76.98,77.26,76.98,77.26,2
20130701|2012-10-17 20:30,18,77.32,77.32,77.32,77.32,1
20130701|2012-10-17 21:00,18,77.24,77.24,77.2,77.2,10
20130701|2012-10-17 22:30,18,77.45,77.45,77.45,77.45,4
20130701|2012-10-17 23:30,18,77.45,77.45,77.45,77.45,1
20130701|2012-10-18 01:30,18,77.45,77.45,77.45,77.45,14
20130701|2012-10-18 02:00,18,77.45,77.45,77.45,77.45,11
20130701|2012-10-18 04:30,18,77.38,77.38,77.35,77.35,2
20130701|2012-10-18 05:00,18,77.13,77.13,77.11,77.11,2
20130701|2012-10-18 07:30,18,77.25,77.26,77.09,77.09,3
20130701|2012-10-18 08:00,18,76.87,76.87,76.55,76.55,18
20130701|2012-10-18 08:30,18,76.5,76.5,75.25,75.25,11
20130701|2012-10-18 09:00,18,75.6,75.7,75.6,75.7,12
20130701|2012-10-18 09:30,18,76.1,77.1,76,76.34,27
20130701|2012-10-18 10:00,18,76.74,76.74,76.51,76.6,20
20130701|2012-10-18 10:30,18,76.6,76.78,76.6,76.78,53
20130701|2012-10-18 11:00,18,76.68,76.7,76.68,76.7,2
20130701|2012-10-18 11:30,18,76.23,76.23,76.03,76.03,2
20130701|2012-10-18 12:00,18,76.64,76.64,76.64,76.64,1
20130701|2012-10-18 12:30,18,76.27,76.42,76.25,76.31,12
20130701|2012-10-18 13:00,18,76.42,76.89,76.42,76.78,10
20130701|2012-10-19 05:00,19,76.05,76.05,76.05,76.05,2
20130701|2012-10-19 05:30,19,75.99,76.13,75.99,76.02,8
20130701|2012-10-19 06:30,19,76.06,76.12,76.04,76.12,12
20130701|2012-10-19 08:30,19,76.68,76.68,76.68,76.68,1
20130701|2012-10-19 09:00,19,76.65,76.71,76.64,76.7,8
20130701|2012-10-19 09:30,19,76.79,76.99,76.77,76.77,33
20130701|2012-10-19 10:00,19,76.83,76.85,76.78,76.78,6
20130701|2012-10-19 10:30,19,76.81,76.86,76.61,76.75,25
20130701|2012-10-19 11:00,19,76.81,76.83,76.5,76.5,20
20130701|2012-10-19 11:30,19,76.5,76.58,76.5,76.58,6
20130701|2012-10-19 12:30,19,76.69,76.7,76.67,76.7,18
20130701|2012-10-19 13:00,19,76.7,77.68,76.7,76.74,169
20130701|2012-10-22 04:00,22,77.22,77.23,77.22,77.23,2
20130701|2012-10-22 04:30,22,77.23,77.23,77.23,77.23,1
20130701|2012-10-22 05:30,22,77.03,77.03,76.96,77.01,15
20130701|2012-10-22 06:30,22,76.93,76.96,76.93,76.96,5
20130701|2012-10-22 07:00,22,77.02,77.12,77.02,77.12,10
20130701|2012-10-22 07:30,22,77.3,77.3,77.25,77.25,2
20130701|2012-10-22 08:30,22,77.2,77.2,77.1,77.1,11
20130701|2012-10-22 09:00,22,77.2,77.2,77.2,77.2,9
20130701|2012-10-22 09:30,22,77.25,77.5,77.18,77.5,84
20130701|2012-10-22 10:00,22,77.48,77.65,77.3,77.3,39
20130701|2012-10-22 10:30,22,77.49,77.56,77.45,77.45,10
20130701|2012-10-22 11:00,22,77.59,77.65,77.56,77.65,8
20130701|2012-10-22 11:30,22,77.55,77.61,77.4,77.4,13
20130701|2012-10-22 12:00,22,77.46,77.6,77.19,77.36,29
20130701|2012-10-22 12:30,22,77.42,77.62,77.42,77.61,21
20130701|2012-10-22 13:00,22,77.59,77.65,77.41,77.41,32
20130701|2012-10-22 20:30,23,77.3,77.3,77.3,77.3,1
20130701|2012-10-22 23:00,23,77.28,77.39,77.28,77.39,5
20130701|2012-10-22 23:30,23,77.3,77.3,77.3,77.3,3
20130701|2012-10-23 01:30,23,77.23,77.23,77.23,77.23,2
20130701|2012-10-23 02:00,23,76.95,76.95,76.95,76.95,2
20130701|2012-10-23 02:30,23,77.05,77.05,77.05,77.05,3
20130701|2012-10-23 03:30,23,77.14,77.14,77.14,77.14,1
20130701|2012-10-23 04:30,23,77.11,77.11,77.11,77.11,1
20130701|2012-10-23 07:00,23,76.91,76.91,76.84,76.84,6
20130701|2012-10-23 07:30,23,76.83,76.83,76.83,76.83,2
20130701|2012-10-23 08:00,23,76.71,76.71,76.71,76.71,1
20130701|2012-10-23 08:30,23,76.13,76.13,75.84,75.84,3
20130701|2012-10-23 09:00,23,75.85,75.98,75.85,75.85,10
20130701|2012-10-23 09:30,23,75.36,75.67,75.15,75.58,18
20130701|2012-10-23 10:00,23,75.74,75.74,75.59,75.6,17
20130701|2012-10-23 10:30,23,75.62,75.63,75.61,75.62,4
20130701|2012-10-23 11:00,23,76.04,76.04,76.01,76.01,4
20130701|2012-10-23 11:30,23,76.1,76.25,76.09,76.25,4
20130701|2012-10-23 12:00,23,76.06,76.06,75.98,75.98,2
20130701|2012-10-23 12:30,23,76.06,76.06,75.94,75.94,4
20130701|2012-10-23 13:00,23,75.82,76.14,75.81,76.07,14
20130701|2012-10-23 20:00,24,76.15,76.15,76.15,76.15,2
20130701|2012-10-23 21:00,24,75.99,75.99,75.99,75.99,1
20130701|2012-10-24 00:30,24,75.07,75.07,75.07,75.07,1
20130701|2012-10-24 05:00,24,75.25,75.25,75.15,75.15,4
20130701|2012-10-24 06:00,24,75.11,75.11,75,75,9
20130701|2012-10-24 06:30,24,75.05,75.05,75.05,75.05,1
20130701|2012-10-24 07:00,24,75.05,75.05,74.82,74.82,9
20130701|2012-10-24 07:30,24,74.82,74.99,74.82,74.99,2
20130701|2012-10-24 08:00,24,75.33,75.33,75.33,75.33,1
20130701|2012-10-24 08:30,24,75.35,75.39,75.3,75.32,33
20130701|2012-10-24 09:00,24,75.32,75.32,74.91,74.93,43
20130701|2012-10-24 09:30,24,75.01,75.01,74.6,74.71,98
20130701|2012-10-24 10:00,24,74.86,75.18,74.86,75.08,7
20130701|2012-10-24 10:30,24,75.22,75.24,74.84,74.84,21
20130701|2012-10-24 11:30,24,74.94,74.95,74.94,74.95,2
20130701|2012-10-24 12:30,24,75.08,75.1,74.97,75.1,5
20130701|2012-10-24 13:00,24,75.03,75.03,74.85,74.85,6
20130701|2012-10-24 20:00,25,74.85,74.85,74.85,74.85,2
20130701|2012-10-24 21:30,25,75.57,75.57,75.53,75.53,4
20130701|2012-10-24 22:00,25,75.49,75.49,75.49,75.49,6
20130701|2012-10-25 00:00,25,75.25,75.25,75.13,75.13,8
20130701|2012-10-25 01:00,25,75.41,75.41,75.41,75.41,1
20130701|2012-10-25 03:00,25,75.03,75.11,75.03,75.08,10
20130701|2012-10-25 03:30,25,75.08,75.08,75.08,75.08,3
20130701|2012-10-25 06:00,25,75.3,75.3,75.3,75.3,1
20130701|2012-10-25 08:00,25,74.94,74.94,74.94,74.94,1
20130701|2012-10-25 08:30,25,75.05,75.05,75.04,75.04,4
20130701|2012-10-25 09:00,25,74.87,74.87,74.59,74.63,11
20130701|2012-10-25 09:30,25,74.5,75.01,74.5,74.9,15
20130701|2012-10-25 10:00,25,74.91,74.91,74.91,74.91,1
20130701|2012-10-25 10:30,25,74.78,74.78,74.78,74.78,1
20130701|2012-10-25 12:00,25,74.85,75.04,74.8,75,12
20130701|2012-10-25 12:30,25,74.89,74.89,74.89,74.89,2
20130701|2012-10-25 13:00,25,74.95,75.35,74.95,75.25,16
20130701|2012-10-25 23:30,26,75.25,75.25,75.25,75.25,1
20130701|2012-10-26 03:30,26,74.74,74.74,74.66,74.66,15
20130701|2012-10-26 05:00,26,74.68,74.68,74.68,74.68,1
20130701|2012-10-26 07:30,26,75,75.31,74.91,75.31,17
20130701|2012-10-26 08:00,26,75.12,75.21,75.11,75.21,5
20130701|2012-10-26 08:30,26,75.23,75.23,75.12,75.19,6
20130701|2012-10-26 09:00,26,75.2,75.2,75.2,75.2,3
20130701|2012-10-26 09:30,26,75.2,75.3,74.83,74.83,28
20130701|2012-10-26 10:00,26,74.81,74.81,74.65,74.75,13
20130701|2012-10-26 10:30,26,74.75,74.75,74.75,74.75,5
20130701|2012-10-26 11:00,26,74.73,74.75,74.73,74.75,7
20130701|2012-10-26 12:00,26,74.84,74.84,74.84,74.84,2
20130701|2012-10-26 12:30,26,75.01,75.01,74.84,74.88,6
20130701|2012-10-26 13:00,26,75.11,75.17,75.03,75.09,10
20130701|2012-10-29 05:00,29,75.1,75.1,75.1,75.1,1
20130701|2012-10-29 08:00,29,75.46,75.46,75.46,75.46,1
20130701|2012-10-29 08:30,29,75.38,75.38,75.28,75.28,2
20130701|2012-10-29 09:00,29,75.31,75.31,75.31,75.31,4
20130701|2012-10-29 09:30,29,75.33,75.41,75.33,75.41,2
20130701|2012-10-29 10:30,29,75.04,75.04,75.04,75.04,1
20130701|2012-10-29 11:00,29,75.01,75.01,74.9,75,6
20130701|2012-10-29 11:30,29,75.39,75.45,75.35,75.35,11
20130701|2012-10-29 12:00,29,75.43,75.45,75.43,75.45,8
20130701|2012-10-29 12:30,29,75.39,75.45,75.39,75.45,7
20130701|2012-10-29 13:00,29,75.35,75.58,75.21,75.53,45
20130701|2012-10-29 20:00,30,75.53,75.53,75.53,75.53,1
20130701|2012-10-30 08:30,30,75.82,75.82,75.82,75.82,1
20130701|2012-10-30 09:00,30,75.86,75.9,75.86,75.9,2
20130701|2012-10-30 10:00,30,75.26,75.26,75.26,75.26,1
20130701|2012-10-30 10:30,30,75.42,75.49,75.42,75.49,2
20130701|2012-10-30 11:00,30,75.4,75.4,75.2,75.2,6
20130701|2012-10-30 11:30,30,74.78,74.78,74.78,74.78,1
20130701|2012-10-30 12:30,30,74.7,74.7,74.46,74.46,9
20130701|2012-10-30 13:00,30,74.41,74.41,74.07,74.07,50
20130701|2012-10-30 23:30,31,74.67,74.67,74.67,74.67,1
20130701|2012-10-31 03:30,31,74.73,74.75,74.73,74.75,2
20130701|2012-10-31 04:00,31,74.9,74.9,74.9,74.9,1
20130701|2012-10-31 05:00,31,74.92,74.92,74.86,74.86,10
20130701|2012-10-31 06:00,31,75,75,75,75,2
20130701|2012-10-31 06:30,31,74.96,74.96,74.96,74.96,1
20130701|2012-10-31 07:00,31,74.66,74.66,74.66,74.66,4
20130701|2012-10-31 07:30,31,74.66,74.66,74.66,74.66,2
20130701|2012-10-31 08:30,31,74.43,74.5,74.43,74.5,3
20130701|2012-10-31 09:00,31,74.49,74.5,74.29,74.3,5
20130701|2012-10-31 09:30,31,74.03,74.03,73.82,73.88,6
20130701|2012-10-31 10:00,31,73.88,74.02,73.72,73.72,29
20130701|2012-10-31 10:30,31,73.66,73.66,73.41,73.41,13
20130701|2012-10-31 13:00,31,73.48,73.82,73.48,73.82,30
20130701|2012-11-01 01:00,1,73.97,73.97,73.97,73.97,4
20130701|2012-11-01 05:00,1,74.25,74.25,74.25,74.25,1
20130701|2012-11-01 07:30,1,74.14,74.14,74.14,74.14,1
20130701|2012-11-01 08:00,1,73.8,73.8,73.8,73.8,2
20130701|2012-11-01 08:30,1,73.8,73.8,73.76,73.79,7
20130701|2012-11-01 09:00,1,73.79,73.79,73.79,73.79,3
20130701|2012-11-01 09:30,1,73.67,73.67,73.48,73.48,5
20130701|2012-11-01 10:00,1,73.4,73.42,73.33,73.42,17
20130701|2012-11-01 10:30,1,73.38,73.42,73.38,73.42,22
20130701|2012-11-01 11:00,1,73.52,73.52,73.52,73.52,1
20130701|2012-11-01 11:30,1,73.56,73.56,73.56,73.56,1
20130701|2012-11-01 12:30,1,73.39,73.39,73.39,73.39,4
20130701|2012-11-01 13:00,1,73.79,73.91,73.77,73.88,45
20130701|2012-11-02 06:30,2,74.07,74.07,73.75,73.75,7
20130701|2012-11-02 07:00,2,73.75,73.75,73.75,73.75,1
20130701|2012-11-02 07:30,2,73.75,73.78,73.69,73.78,5
20130701|2012-11-02 08:00,2,73.64,73.64,73.64,73.64,1
20130701|2012-11-02 08:30,2,73.61,73.61,73.5,73.5,2
20130701|2012-11-02 09:00,2,73.45,73.45,73.39,73.39,4
20130701|2012-11-02 09:30,2,73.31,73.37,73.23,73.34,17
20130701|2012-11-02 10:00,2,73.28,73.28,73.24,73.24,2
20130701|2012-11-02 10:30,2,73.49,73.59,73.49,73.54,15
20130701|2012-11-02 11:00,2,73.55,73.61,73.55,73.61,2
20130701|2012-11-02 11:30,2,73.56,73.56,73.56,73.56,1
20130701|2012-11-02 12:00,2,73.82,73.86,73.82,73.86,2
20130701|2012-11-02 13:00,2,73.8,73.9,73.6,73.62,39
20130701|2012-11-05 07:00,5,73.81,73.81,73.81,73.81,1
20130701|2012-11-05 09:00,5,73.62,73.62,73.55,73.62,4
20130701|2012-11-05 09:30,5,73.62,73.71,73.35,73.43,7
20130701|2012-11-05 10:00,5,73.43,73.43,73.28,73.36,15
20130701|2012-11-05 10:30,5,73.44,73.6,73.33,73.38,10
20130701|2012-11-05 11:00,5,73.44,73.47,73.2,73.2,19
20130701|2012-11-05 11:30,5,73.2,73.23,73.11,73.14,9
20130701|2012-11-05 12:00,5,73.16,73.32,73.16,73.32,8
20130701|2012-11-05 12:30,5,73.27,73.36,73.21,73.36,12
20130701|2012-11-05 13:00,5,73.35,73.76,73.31,73.76,19
20130701|2012-11-05 20:00,6,73.72,73.72,73.72,73.72,1
20130701|2012-11-05 21:30,6,73.85,73.85,73.85,73.85,1
20130701|2012-11-06 06:00,6,74.3,74.3,74.3,74.3,3
20130701|2012-11-06 07:00,6,74.01,74.01,74.01,74.01,1
20130701|2012-11-06 07:30,6,73.95,73.95,73.95,73.95,1
20130701|2012-11-06 08:00,6,74.05,74.05,74.05,74.05,1
20130701|2012-11-06 09:00,6,73.71,73.71,73.61,73.61,2
20130701|2012-11-06 09:30,6,73.6,73.61,73.42,73.44,33
20130701|2012-11-06 10:00,6,73.44,73.46,73.38,73.38,3
20130701|2012-11-06 10:30,6,73.4,73.4,73.4,73.4,1
20130701|2012-11-06 11:00,6,73.38,73.38,73.27,73.29,8
20130701|2012-11-06 11:30,6,73.31,73.32,73.31,73.32,2
20130701|2012-11-06 12:00,6,73.4,73.4,73.39,73.39,3
20130701|2012-11-06 12:30,6,73.33,73.38,73.31,73.38,15
20130701|2012-11-06 13:00,6,73.39,73.48,73.2,73.23,40
20130701|2012-11-06 20:30,7,73.45,73.45,73.45,73.45,1
20130701|2012-11-06 22:00,7,73.69,73.69,73.69,73.69,1
20130701|2012-11-07 03:00,7,73.53,73.53,73.53,73.53,7
20130701|2012-11-07 03:30,7,73.53,73.53,73.53,73.53,3
20130701|2012-11-07 04:00,7,73.53,73.54,73.53,73.53,6
20130701|2012-11-07 05:00,7,73.62,73.62,73.62,73.62,1
20130701|2012-11-07 05:30,7,73.65,73.65,73.65,73.65,18
20130701|2012-11-07 07:00,7,73.26,73.26,73.26,73.26,1
20130701|2012-11-07 08:00,7,73.15,73.15,73.15,73.15,5
20130701|2012-11-07 09:00,7,73.25,73.26,73.2,73.2,25
20130701|2012-11-07 09:30,7,73.05,73.21,73.05,73.19,6
20130701|2012-11-07 10:00,7,73.39,73.39,73.21,73.21,5
20130701|2012-11-07 10:30,7,73.26,73.26,73.26,73.26,1
20130701|2012-11-07 11:00,7,73.27,73.27,73.23,73.23,4
20130701|2012-11-07 11:30,7,73.33,73.33,73.28,73.28,6
20130701|2012-11-07 12:00,7,73.28,73.28,73.28,73.28,2
20130701|2012-11-07 12:30,7,73.35,73.35,73.35,73.35,1
20130701|2012-11-07 13:00,7,73.12,73.25,73,73.25,53
20130701|2012-11-08 04:00,8,73.3,73.3,73.3,73.3,1
20130701|2012-11-08 06:00,8,73.48,73.48,73.48,73.48,1
20130701|2012-11-08 07:30,8,73.35,73.55,73.35,73.55,7
20130701|2012-11-08 08:00,8,73.45,73.45,73.45,73.45,2
20130701|2012-11-08 09:30,8,73,73,72.68,72.76,99
20130701|2012-11-08 10:00,8,72.68,72.68,72.42,72.45,71
20130701|2012-11-08 10:30,8,72.36,72.47,72.32,72.32,7
20130701|2012-11-08 11:00,8,72.54,72.54,72.41,72.41,2
20130701|2012-11-08 11:30,8,72.33,72.33,72.33,72.33,1
20130701|2012-11-08 12:00,8,72.36,72.38,72.2,72.2,5
20130701|2012-11-08 12:30,8,72.16,72.32,72.15,72.28,8
20130701|2012-11-08 13:00,8,72.25,72.62,72.2,72.6,52
20130701|2012-11-08 20:00,9,72.59,72.59,72.55,72.55,3
20130701|2012-11-08 20:30,9,72.7,72.7,72.7,72.7,2
20130701|2012-11-09 05:00,9,72.51,72.52,72.51,72.52,4
20130701|2012-11-09 07:00,9,72.52,72.52,72.52,72.52,1
20130701|2012-11-09 07:30,9,72.29,72.51,72.27,72.51,8
20130701|2012-11-09 08:30,9,72.78,72.78,72.78,72.78,1
20130701|2012-11-09 09:00,9,72.89,73.03,72.89,72.92,18
20130701|2012-11-09 09:30,9,72.53,72.54,72.53,72.54,4
20130701|2012-11-09 10:00,9,72.46,72.48,72.46,72.48,2
20130701|2012-11-09 10:30,9,72.42,72.42,72.36,72.36,16
20130701|2012-11-09 11:00,9,72.3,72.3,72.23,72.26,9
20130701|2012-11-09 11:30,9,72.3,72.3,72.3,72.3,1
20130701|2012-11-09 12:00,9,72.45,72.45,72.45,72.45,1
20130701|2012-11-09 13:00,9,72.58,73.08,72.39,72.89,36
20130701|2012-11-11 20:00,12,72.81,72.81,72.81,72.81,1
20130701|2012-11-11 21:30,12,72.95,72.95,72.95,72.95,5
20130701|2012-11-12 06:00,12,73,73,72.92,72.92,2
20130701|2012-11-12 06:30,12,72.99,73.24,72.99,73.24,23
20130701|2012-11-12 07:00,12,73.3,73.3,73.22,73.22,41
20130701|2012-11-12 07:30,12,73.39,73.88,73.13,73.86,27
20130701|2012-11-12 08:00,12,74,74.1,73.8,73.85,21
20130701|2012-11-12 08:30,12,73.98,73.98,73.98,73.98,1
20130701|2012-11-12 09:00,12,73.89,73.89,73.89,73.89,1
20130701|2012-11-12 09:30,12,72.7,73,72.7,72.83,19
20130701|2012-11-12 10:00,12,72.8,73.71,72.76,73.71,14
20130701|2012-11-12 10:30,12,73.09,73.5,73.09,73.5,18
20130701|2012-11-12 11:00,12,73.32,73.61,73.3,73.42,35
20130701|2012-11-12 11:30,12,73.42,73.55,73.3,73.36,37
20130701|2012-11-12 12:00,12,73.35,73.44,73.26,73.37,35
20130701|2012-11-12 12:30,12,73.26,73.5,73.11,73.36,23
20130701|2012-11-12 13:00,12,73.38,74.09,73.34,73.55,43
20130701|2012-11-12 20:00,13,73.38,73.38,73.38,73.38,1
20130701|2012-11-13 03:30,13,73.1,73.1,73.1,73.1,5
20130701|2012-11-13 08:00,13,73.11,73.11,73.11,73.11,1
20130701|2012-11-13 09:00,13,73.15,73.15,73.05,73.05,2
20130701|2012-11-13 09:30,13,72.7,72.86,72.7,72.85,80
20130701|2012-11-13 10:00,13,73.15,73.15,73.15,73.15,1
20130701|2012-11-13 10:30,13,72.87,72.91,72.81,72.81,4
20130701|2012-11-13 11:00,13,72.77,72.77,72.75,72.75,2
20130701|2012-11-13 11:30,13,72.79,72.79,72.76,72.77,4
20130701|2012-11-13 12:30,13,72.75,72.75,72.75,72.75,1
20130701|2012-11-13 13:00,13,72.83,73.02,72.75,73.02,35
20130701|2012-11-14 02:30,14,73.21,73.39,73.21,73.38,11
20130701|2012-11-14 03:30,14,73.36,73.45,73.36,73.45,10
20130701|2012-11-14 07:00,14,73.35,73.35,73.28,73.28,4
20130701|2012-11-14 07:30,14,73.23,73.29,73.23,73.28,7
20130701|2012-11-14 08:30,14,73.3,73.3,73.3,73.3,10
20130701|2012-11-14 09:00,14,73.39,73.39,73.39,73.39,1
20130701|2012-11-14 09:30,14,73.33,73.45,73.33,73.45,25
20130701|2012-11-14 10:00,14,73.21,73.32,73.15,73.32,23
20130701|2012-11-14 10:30,14,73.21,73.21,73.15,73.15,3
20130701|2012-11-14 11:30,14,73.1,73.15,73.1,73.15,3
20130701|2012-11-14 12:00,14,73.31,73.31,73.31,73.31,1
20130701|2012-11-14 12:30,14,73.4,73.52,73.4,73.52,3
20130701|2012-11-14 13:00,14,73.55,73.57,73.48,73.48,14
20130701|2012-11-14 20:00,15,73.95,73.95,73.95,73.95,20
20130701|2012-11-14 22:00,15,73.9,73.9,73.9,73.9,4
20130701|2012-11-15 05:30,15,73.81,73.9,73.81,73.9,6
20130701|2012-11-15 08:00,15,73.7,73.7,73.61,73.61,2
20130701|2012-11-15 08:30,15,73.58,73.73,73.58,73.63,7
20130701|2012-11-15 09:00,15,73.64,74.2,73.64,74.2,33
20130701|2012-11-15 09:30,15,74.24,74.24,73.77,73.77,38
20130701|2012-11-15 10:00,15,73.71,74.34,73.5,74,19
20130701|2012-11-15 10:30,15,73.82,74.17,73.82,74.17,8
20130701|2012-11-15 11:00,15,74.17,74.35,73.44,73.44,57
20130701|2012-11-15 11:30,15,73.44,73.64,73.25,73.25,11
20130701|2012-11-15 12:00,15,73.28,73.58,73.28,73.56,11
20130701|2012-11-15 12:30,15,73.88,73.88,73.88,73.88,1
20130701|2012-11-15 13:00,15,73.96,74.2,73.96,74.17,33
20130701|2012-11-15 20:00,16,73.76,73.76,73.76,73.76,1
20130701|2012-11-16 02:30,16,74.03,74.03,74.03,74.03,1
20130701|2012-11-16 03:00,16,74.04,74.04,74.04,74.04,3
20130701|2012-11-16 04:30,16,74.08,74.09,74.08,74.09,3
20130701|2012-11-16 05:30,16,73.99,73.99,73.99,73.99,38
20130701|2012-11-16 07:00,16,74.01,74.01,74.01,74.01,2
20130701|2012-11-16 07:30,16,74,74.17,73.74,73.75,10
20130701|2012-11-16 08:00,16,73.84,73.84,73.71,73.71,2
20130701|2012-11-16 08:30,16,73.7,73.7,73.7,73.7,3
20130701|2012-11-16 09:30,16,73.69,73.78,73.63,73.63,19
20130701|2012-11-16 10:00,16,73.86,73.91,73.86,73.91,2
20130701|2012-11-16 10:30,16,73.92,74,73.92,74,2
20130701|2012-11-16 11:00,16,74.12,74.16,74.12,74.15,9
20130701|2012-11-16 11:30,16,74.24,74.24,74.2,74.2,3
20130701|2012-11-16 12:00,16,74.25,74.27,74.25,74.25,5
20130701|2012-11-16 12:30,16,74.1,74.14,74.1,74.14,2
20130701|2012-11-16 13:00,16,74.28,74.6,74.18,74.18,42
20130701|2012-11-18 23:30,19,74.43,74.43,74.43,74.43,2
20130701|2012-11-19 00:00,19,74.35,74.35,74.35,74.35,1
20130701|2012-11-19 02:30,19,74.54,74.54,74.54,74.54,1
20130701|2012-11-19 03:30,19,74.35,74.35,74.35,74.35,1
20130701|2012-11-19 07:00,19,74.37,74.37,74.37,74.37,1
20130701|2012-11-19 08:00,19,74.7,74.89,74.7,74.85,16
20130701|2012-11-19 08:30,19,74.95,74.95,74.95,74.95,16
20130701|2012-11-19 09:00,19,74.9,74.95,74.9,74.95,2
20130701|2012-11-19 09:30,19,74.22,74.25,74.11,74.15,22
20130701|2012-11-19 10:00,19,74.24,74.24,74.24,74.24,1
20130701|2012-11-19 10:30,19,74.28,74.29,74.21,74.21,3
20130701|2012-11-19 11:00,19,74.25,74.28,74.21,74.26,16
20130701|2012-11-19 11:30,19,74.26,74.27,74.23,74.23,13
20130701|2012-11-19 12:00,19,74.1,74.1,74.07,74.07,7
20130701|2012-11-19 13:00,19,73.95,73.97,73.85,73.85,59
20130701|2012-11-19 21:30,20,74.1,74.1,74.1,74.1,1
20130701|2012-11-20 05:00,20,74.02,74.02,74.02,74.02,1
20130701|2012-11-20 07:00,20,74.14,74.14,74.13,74.13,6
20130701|2012-11-20 08:30,20,74.15,74.15,74.15,74.15,1
20130701|2012-11-20 09:00,20,74.25,74.25,74.2,74.2,2
20130701|2012-11-20 09:30,20,74.04,74.31,74.04,74.25,6
20130701|2012-11-20 10:00,20,74.05,74.45,74.05,74.45,22
20130701|2012-11-20 10:30,20,74.45,74.53,74.26,74.26,31
20130701|2012-11-20 11:00,20,74.52,74.52,74.38,74.48,4
20130701|2012-11-20 11:30,20,74.38,74.38,74.29,74.29,4
20130701|2012-11-20 12:00,20,74.4,74.54,74.39,74.54,8
20130701|2012-11-20 12:30,20,74.57,74.7,74.57,74.68,9
20130701|2012-11-20 13:00,20,74.43,74.59,74.21,74.59,23
20130701|2012-11-20 22:00,21,74.16,74.16,74.16,74.16,1
20130701|2012-11-20 23:30,21,74.17,74.17,74.17,74.17,1
20130701|2012-11-21 06:00,21,74.2,74.2,74.2,74.2,1
20130701|2012-11-21 08:00,21,74.05,74.05,74.04,74.04,2
20130701|2012-11-21 09:00,21,74.07,74.1,74.07,74.1,20
20130701|2012-11-21 09:30,21,74.17,74.17,74.04,74.07,19
20130701|2012-11-21 10:00,21,74.18,74.18,74.15,74.15,4
20130701|2012-11-21 10:30,21,74.15,74.25,74.15,74.25,4
20130701|2012-11-21 11:00,21,74.42,74.65,74.42,74.63,30
20130701|2012-11-21 11:30,21,74.48,74.48,74.3,74.34,17
20130701|2012-11-21 12:00,21,74.32,74.32,74.17,74.19,9
20130701|2012-11-21 12:30,21,74.31,74.39,74.31,74.39,3
20130701|2012-11-21 13:00,21,74.3,74.39,74.2,74.39,16
20130701|2012-11-22 20:30,23,74.28,74.28,74.28,74.28,1
20130701|2012-11-22 21:30,23,74.23,74.23,74.23,74.23,2
20130701|2012-11-23 00:30,23,74.4,74.4,74.4,74.4,4
20130701|2012-11-23 01:00,23,74.36,74.38,74.35,74.38,6
20130701|2012-11-23 01:30,23,74.31,74.31,74.3,74.3,9
20130701|2012-11-23 04:00,23,74.32,74.32,74.32,74.32,1
20130701|2012-11-23 06:00,23,74.31,74.31,74.31,74.31,1
20130701|2012-11-23 07:00,23,74.45,74.69,74.45,74.69,10
20130701|2012-11-23 07:30,23,74.24,74.24,74.24,74.24,1
20130701|2012-11-23 08:30,23,74.09,74.16,74.09,74.16,10
20130701|2012-11-23 09:00,23,74.1,74.1,74.1,74.1,1
20130701|2012-11-23 09:30,23,74.24,74.4,74.24,74.36,23
20130701|2012-11-23 10:00,23,74.25,74.26,73.2,73.32,20
20130701|2012-11-23 10:30,23,73.27,73.35,73.27,73.32,3
20130701|2012-11-23 11:00,23,73.33,73.33,73.24,73.24,6
20130701|2012-11-23 11:30,23,73.28,73.74,73.11,73.74,10
20130701|2012-11-25 20:00,26,73.75,73.75,73.75,73.75,1
20130701|2012-11-25 21:30,26,73.71,73.76,73.71,73.76,5
20130701|2012-11-26 01:00,26,73.33,73.56,73.33,73.56,3
20130701|2012-11-26 05:00,26,73.4,73.4,73.4,73.4,1
20130701|2012-11-26 05:30,26,73.53,73.53,73.53,73.53,1
20130701|2012-11-26 07:30,26,73.81,73.81,73.81,73.81,1
20130701|2012-11-26 08:00,26,73.72,73.72,73.72,73.72,4
20130701|2012-11-26 08:30,26,73.95,74.06,73.93,74.06,37
20130701|2012-11-26 09:00,26,74.04,74.04,73.87,73.93,6
20130701|2012-11-26 09:30,26,73.84,74.27,73.84,74.27,6
20130701|2012-11-26 10:00,26,74.21,74.48,74.12,74.48,32
20130701|2012-11-26 10:30,26,74.5,74.74,74.43,74.43,9
20130701|2012-11-26 11:00,26,74.68,74.68,74.6,74.62,10
20130701|2012-11-26 11:30,26,74.62,74.66,74.62,74.66,8
20130701|2012-11-26 12:00,26,74.63,74.63,74.48,74.49,28
20130701|2012-11-26 12:30,26,74.58,74.58,74.52,74.52,3
20130701|2012-11-26 13:00,26,74.48,74.51,74.29,74.3,58
20130701|2012-11-27 02:00,27,74.43,74.43,74.43,74.43,1
20130701|2012-11-27 03:00,27,74.4,74.4,74.4,74.4,4
20130701|2012-11-27 07:00,27,74.25,74.25,74.25,74.25,1
20130701|2012-11-27 07:30,27,74.55,74.63,74.55,74.63,22
20130701|2012-11-27 08:00,27,74.63,74.63,74.44,74.44,10
20130701|2012-11-27 08:30,27,74.47,74.47,74.47,74.47,1
20130701|2012-11-27 09:00,27,74.46,74.46,74.46,74.46,2
20130701|2012-11-27 09:30,27,74.48,74.53,74.43,74.53,5
20130701|2012-11-27 10:00,27,74.32,74.32,74.3,74.3,7
20130701|2012-11-27 10:30,27,74.1,74.16,74.1,74.16,3
20130701|2012-11-27 11:00,27,74.27,74.3,74.27,74.3,14
20130701|2012-11-27 12:00,27,74.3,74.3,74.3,74.3,2
20130701|2012-11-27 12:30,27,74.21,74.21,74.21,74.21,1
20130701|2012-11-27 13:00,27,74.25,74.25,74.01,74.01,12
20130701|2012-11-28 04:00,28,73.64,73.64,73.63,73.63,2
20130701|2012-11-28 07:30,28,73.81,73.81,73.81,73.81,1
20130701|2012-11-28 08:30,28,73.57,73.57,73.5,73.5,16
20130701|2012-11-28 09:30,28,73.43,73.77,73.43,73.71,7
20130701|2012-11-28 10:00,28,73.86,73.89,73.86,73.86,5
20130701|2012-11-28 10:30,28,73.86,73.86,73.86,73.86,2
20130701|2012-11-28 11:00,28,73.88,73.9,73.88,73.9,2
20130701|2012-11-28 12:00,28,73.93,73.93,73.92,73.92,2
20130701|2012-11-28 12:30,28,74,74.07,73.98,74.07,4
20130701|2012-11-28 13:00,28,74.22,74.36,74.22,74.23,15
20130701|2012-11-29 04:00,29,74.7,74.81,74.7,74.81,34
20130701|2012-11-29 05:30,29,74.95,74.95,74.95,74.95,21
20130701|2012-11-29 07:00,29,74.89,74.89,74.89,74.89,1
20130701|2012-11-29 07:30,29,74.89,74.89,74.62,74.62,2
20130701|2012-11-29 08:30,29,74.88,74.88,74.72,74.72,3
20130701|2012-11-29 09:00,29,74.9,74.95,74.9,74.95,11
20130701|2012-11-29 09:30,29,74.95,75.3,74.95,75.25,68
20130701|2012-11-29 10:00,29,75.24,75.29,75.24,75.25,47
20130701|2012-11-29 10:30,29,75.2,75.21,74.78,74.86,85
20130701|2012-11-29 11:00,29,74.94,74.94,74.94,74.94,2
20130701|2012-11-29 11:30,29,75.02,75.02,74.94,74.99,3
20130701|2012-11-29 12:00,29,75.09,75.09,75,75,6
20130701|2012-11-29 12:30,29,75.06,75.06,74.83,74.83,5
20130701|2012-11-29 13:00,29,74.83,74.83,74.5,74.54,9
20130701|2012-11-29 21:30,30,74.5,74.5,74.5,74.5,1
20130701|2012-11-29 22:30,30,74.5,74.5,74.5,74.5,2
20130701|2012-11-29 23:00,30,74.57,74.57,74.57,74.57,1
20130701|2012-11-30 00:00,30,74.6,74.6,74.6,74.6,2
20130701|2012-11-30 00:30,30,74.65,74.65,74.65,74.65,5
20130701|2012-11-30 06:00,30,74.81,74.81,74.81,74.81,2
20130701|2012-11-30 06:30,30,74.8,74.8,74.8,74.8,1
20130701|2012-11-30 07:00,30,74.79,74.8,74.76,74.76,3
20130701|2012-11-30 08:00,30,74.9,75.09,74.9,75.05,5
20130701|2012-11-30 09:00,30,74.85,75.04,74.85,75.04,19
20130701|2012-11-30 09:30,30,75.06,75.06,74.87,74.87,22
20130701|2012-11-30 10:00,30,74.9,74.97,74.9,74.91,14
20130701|2012-11-30 10:30,30,74.85,74.85,74.85,74.85,2
20130701|2012-11-30 11:00,30,74.8,74.86,74.79,74.86,11
20130701|2012-11-30 11:30,30,74.9,74.99,74.86,74.86,19
20130701|2012-11-30 12:00,30,74.84,74.85,74.82,74.85,43
20130701|2012-11-30 12:30,30,74.84,74.85,74.73,74.84,56
20130701|2012-11-30 13:00,30,74.78,74.95,74.78,74.89,93
20130701|2012-12-02 20:00,3,74.93,75.1,74.93,75.1,3
20130701|2012-12-02 21:00,3,74.92,74.92,74.92,74.92,1
20130701|2012-12-03 00:00,3,75.04,75.04,75.02,75.02,3
20130701|2012-12-03 01:00,3,75.05,75.06,75.05,75.06,6
20130701|2012-12-03 01:30,3,75.06,75.06,75.06,75.06,4
20130701|2012-12-03 02:30,3,75.14,75.25,75.14,75.25,37
20130701|2012-12-03 05:30,3,75.24,75.24,75.22,75.22,3
20130701|2012-12-03 06:30,3,75.28,75.28,75.28,75.28,1
20130701|2012-12-03 07:00,3,75.27,75.28,75.18,75.28,4
20130701|2012-12-03 07:30,3,75.3,75.32,75.28,75.31,18
20130701|2012-12-03 08:00,3,75.35,75.37,75.34,75.35,18
20130701|2012-12-03 08:30,3,75.14,75.14,75.14,75.14,8
20130701|2012-12-03 09:00,3,75.1,75.11,74.99,75.11,46
20130701|2012-12-03 09:30,3,75.25,75.4,75.24,75.24,87
20130701|2012-12-03 10:00,3,75.28,75.42,75.28,75.41,11
20130701|2012-12-03 10:30,3,75.35,75.35,75.33,75.33,3
20130701|2012-12-03 11:00,3,75.25,75.27,75.25,75.27,3
20130701|2012-12-03 12:00,3,75.23,75.32,75.23,75.32,2
20130701|2012-12-03 12:30,3,75.33,75.33,75.31,75.33,4
20130701|2012-12-03 13:00,3,75.29,75.55,75,75,213
20130701|2012-12-03 20:00,4,74.95,75.13,74.95,75.13,6
20130701|2012-12-03 22:30,4,74.98,74.98,74.98,74.98,1
20130701|2012-12-04 02:00,4,74.86,74.86,74.86,74.86,1
20130701|2012-12-04 05:30,4,75.04,75.05,75.04,75.05,4
20130701|2012-12-04 06:00,4,75.08,75.08,75.08,75.08,2
20130701|2012-12-04 06:30,4,75.08,75.08,75.08,75.08,2
20130701|2012-12-04 07:30,4,75.19,75.19,75,75.04,50
20130701|2012-12-04 08:30,4,74.84,74.84,74.84,74.84,2
20130701|2012-12-04 09:00,4,74.92,74.92,74.92,74.92,1
20130701|2012-12-04 09:30,4,74.84,75.08,74.84,75.08,4
20130701|2012-12-04 10:00,4,74.73,74.73,74.26,74.4,72
20130701|2012-12-04 11:00,4,74.49,74.49,74.49,74.49,1
20130701|2012-12-04 12:30,4,74.44,74.81,74.44,74.81,11
20130701|2012-12-04 13:00,4,74.6,74.78,74.6,74.78,21
20130701|2012-12-04 22:00,5,74.95,74.95,74.95,74.95,7
20130701|2012-12-04 23:00,5,74.95,74.95,74.95,74.95,10
20130701|2012-12-05 00:00,5,74.95,74.99,74.95,74.99,4
20130701|2012-12-05 00:30,5,74.99,74.99,74.99,74.99,2
20130701|2012-12-05 05:00,5,74.92,74.92,74.77,74.77,22
20130701|2012-12-05 07:00,5,74.68,74.72,74.68,74.72,2
20130701|2012-12-05 07:30,5,74.67,74.67,74.67,74.67,1
20130701|2012-12-05 08:30,5,74.7,74.7,74.7,74.7,3
20130701|2012-12-05 09:00,5,74.69,74.8,74.66,74.69,7
20130701|2012-12-05 09:30,5,74.69,74.69,74.3,74.3,26
20130701|2012-12-05 10:00,5,74.25,74.53,74.17,74.53,26
20130701|2012-12-05 11:00,5,74.45,74.45,74.45,74.45,1
20130701|2012-12-05 11:30,5,74.45,74.45,74.45,74.45,3
20130701|2012-12-05 12:00,5,74.52,74.52,74.45,74.46,3
20130701|2012-12-05 12:30,5,74.46,74.46,74.35,74.35,4
20130701|2012-12-05 13:00,5,74.39,75.1,74.39,75.01,82
20130701|2012-12-05 21:00,6,74.87,74.94,74.87,74.94,2
20130701|2012-12-06 06:30,6,75.28,75.28,75.28,75.28,2
20130701|2012-12-06 07:00,6,75.23,75.23,75.23,75.23,2
20130701|2012-12-06 07:30,6,75.34,75.6,75.19,75.19,63
20130701|2012-12-06 08:00,6,75.25,75.25,75.19,75.19,16
20130701|2012-12-06 08:30,6,75,75.04,75,75.04,2
20130701|2012-12-06 09:00,6,75.09,75.15,75.09,75.13,12
20130701|2012-12-06 09:30,6,75.01,75.21,75.01,75.1,22
20130701|2012-12-06 10:00,6,75.17,75.17,75.17,75.17,3
20130701|2012-12-06 10:30,6,75.2,75.2,75.1,75.1,2
20130701|2012-12-06 12:00,6,74.9,74.97,74.9,74.97,3
20130701|2012-12-06 12:30,6,74.97,74.98,74.86,74.98,27
20130701|2012-12-06 13:00,6,75.08,75.27,75.08,75.23,14
20130701|2012-12-07 06:00,7,74.75,74.75,74.75,74.75,4
20130701|2012-12-07 06:30,7,74.78,74.78,74.74,74.74,15
20130701|2012-12-07 07:00,7,74.73,74.73,74.72,74.72,6
20130701|2012-12-07 07:30,7,74.75,75.02,74.75,75.02,24
20130701|2012-12-07 08:00,7,75.01,75.02,74.98,75.02,18
20130701|2012-12-07 08:30,7,75.06,75.1,75.06,75.1,3
20130701|2012-12-07 09:00,7,75.07,75.07,75.07,75.07,1
20130701|2012-12-07 09:30,7,75.24,75.33,75.24,75.32,7
20130701|2012-12-07 10:00,7,75.22,75.25,75.11,75.11,3
20130701|2012-12-07 10:30,7,75.06,75.13,75.06,75.12,43
20130701|2012-12-07 11:00,7,75.11,75.29,75.11,75.13,50
20130701|2012-12-07 11:30,7,75.17,75.2,75.15,75.2,18
20130701|2012-12-07 12:00,7,75.13,75.15,75.12,75.15,13
20130701|2012-12-07 12:30,7,75.21,75.35,75.2,75.35,29
20130701|2012-12-07 13:00,7,75.4,75.54,75.31,75.47,67
20130701|2012-12-10 02:30,10,75.45,75.45,75.45,75.45,2
20130701|2012-12-10 03:00,10,75.55,75.56,75.55,75.56,2
20130701|2012-12-10 04:30,10,75.48,75.48,75.48,75.48,5
20130701|2012-12-10 07:30,10,75.75,75.75,75.75,75.75,1
20130701|2012-12-10 08:00,10,75.66,75.9,75.66,75.9,12
20130701|2012-12-10 08:30,10,75.9,75.94,75.9,75.94,17
20130701|2012-12-10 09:30,10,75.8,75.8,75.66,75.66,12
20130701|2012-12-10 10:00,10,75.81,75.95,75.81,75.82,25
20130701|2012-12-10 10:30,10,75.67,75.67,75.46,75.48,22
20130701|2012-12-10 11:00,10,75.46,75.46,75.45,75.45,2
20130701|2012-12-10 11:30,10,75.49,75.49,75.49,75.49,1
20130701|2012-12-10 12:00,10,75.53,75.53,75.53,75.53,1
20130701|2012-12-10 12:30,10,75.54,75.54,75.54,75.54,1
20130701|2012-12-10 13:00,10,75.2,75.33,75.15,75.33,30
20130701|2012-12-10 20:00,11,75.5,75.5,75.5,75.5,3
20130701|2012-12-11 00:00,11,75.6,75.6,75.6,75.6,1
20130701|2012-12-11 00:30,11,75.6,75.6,75.6,75.6,10
20130701|2012-12-11 03:00,11,75.29,75.29,75.29,75.29,1
20130701|2012-12-11 05:00,11,75.31,75.31,75.31,75.31,6
20130701|2012-12-11 05:30,11,75.34,75.34,75.34,75.34,1
20130701|2012-12-11 06:00,11,75.34,75.6,75.34,75.6,16
20130701|2012-12-11 07:00,11,75.45,75.45,75.31,75.31,8
20130701|2012-12-11 07:30,11,75.33,76.02,75.31,75.72,141
20130701|2012-12-11 09:00,11,75.7,75.7,75.7,75.7,2
20130701|2012-12-11 09:30,11,75.94,76.55,75.94,76.35,129
20130701|2012-12-11 10:00,11,76.4,76.47,76.32,76.32,48
20130701|2012-12-11 10:30,11,76.24,76.29,76.24,76.29,6
20130701|2012-12-11 11:00,11,76.16,76.2,76.14,76.2,3
20130701|2012-12-11 11:30,11,76.28,76.38,76.28,76.36,43
20130701|2012-12-11 12:00,11,76.36,76.5,76.34,76.5,35
20130701|2012-12-11 12:30,11,76.5,76.52,76.36,76.45,61
20130701|2012-12-11 13:00,11,76.45,76.66,76.4,76.45,61
20130701|2012-12-11 20:00,12,76.5,76.5,76.5,76.5,4
20130701|2012-12-11 21:00,12,76.24,76.24,76.23,76.23,5
20130701|2012-12-11 21:30,12,76.24,76.24,76.24,76.24,5
20130701|2012-12-11 22:00,12,76.25,76.29,76.25,76.27,12
20130701|2012-12-11 22:30,12,76.35,76.35,76.35,76.35,1
20130701|2012-12-11 23:00,12,76.35,76.35,76.35,76.35,2
20130701|2012-12-11 23:30,12,76.39,76.39,76.39,76.39,5
20130701|2012-12-12 00:00,12,76.5,76.5,76.47,76.47,9
20130701|2012-12-12 00:30,12,76.5,76.5,76.5,76.5,24
20130701|2012-12-12 03:30,12,76.57,76.57,76.5,76.5,36
20130701|2012-12-12 04:00,12,76.5,76.5,76.49,76.49,7
20130701|2012-12-12 05:00,12,76.49,76.49,76.46,76.46,16
20130701|2012-12-12 05:30,12,76.47,76.49,76.47,76.49,6
20130701|2012-12-12 06:30,12,76.46,76.46,76.46,76.46,13
20130701|2012-12-12 08:00,12,76.49,76.49,76.49,76.49,8
20130701|2012-12-12 08:30,12,76.45,76.45,76.22,76.37,43
20130701|2012-12-12 09:00,12,76.42,76.42,76.37,76.42,4
20130701|2012-12-12 09:30,12,76.48,76.65,76.1,76.51,61
20130701|2012-12-12 10:00,12,76.58,76.6,76.51,76.55,10
20130701|2012-12-12 10:30,12,76.65,76.75,76.6,76.6,38
20130701|2012-12-12 11:00,12,76.75,76.89,76.74,76.89,32
20130701|2012-12-12 11:30,12,76.83,76.89,76.74,76.74,36
20130701|2012-12-12 12:00,12,76.62,76.66,76.52,76.52,7
20130701|2012-12-12 12:30,12,76.44,76.64,76.4,76.64,16
20130701|2012-12-12 13:00,12,76.86,76.9,76.61,76.9,64
20130701|2012-12-13 00:00,13,76.5,76.5,76.5,76.5,1
20130701|2012-12-13 02:30,13,76.45,76.45,76.45,76.45,1
20130701|2012-12-13 06:00,13,76.49,76.49,76.49,76.49,10
20130701|2012-12-13 07:00,13,76.33,76.34,76.33,76.34,11
20130701|2012-12-13 08:00,13,76.34,76.44,76.34,76.44,29
20130701|2012-12-13 08:30,13,76.31,76.31,76.25,76.25,17
20130701|2012-12-13 09:00,13,76.49,76.5,76.43,76.5,91
20130701|2012-12-13 09:30,13,76.49,76.6,76.45,76.5,45
20130701|2012-12-13 10:00,13,76.54,76.6,76.5,76.5,24
20130701|2012-12-13 10:30,13,76.38,76.38,76.33,76.33,22
20130701|2012-12-13 11:00,13,76.45,76.45,76.45,76.45,1
20130701|2012-12-13 11:30,13,76.42,76.6,76.42,76.6,23
20130701|2012-12-13 12:00,13,76.66,76.66,76.61,76.65,7
20130701|2012-12-13 12:30,13,76.66,76.73,76.66,76.73,31
20130701|2012-12-13 13:00,13,76.42,76.42,76.15,76.15,50
20130701|2012-12-13 20:00,14,76.3,76.3,76.29,76.29,16
20130701|2012-12-13 20:30,14,76.3,76.3,76.3,76.3,3
20130701|2012-12-13 22:00,14,76.42,76.44,76.42,76.44,5
20130701|2012-12-13 23:30,14,76.53,76.53,76.53,76.53,2
20130701|2012-12-14 00:00,14,76.54,76.58,76.54,76.58,5
20130701|2012-12-14 00:30,14,76.6,76.6,76.53,76.53,6
20130701|2012-12-14 05:30,14,76.46,76.46,76.46,76.46,2
20130701|2012-12-14 06:00,14,76.5,76.5,76.5,76.5,1
20130701|2012-12-14 07:00,14,76.48,76.51,76.48,76.51,6
20130701|2012-12-14 07:30,14,76.5,76.5,76.5,76.5,12
20130701|2012-12-14 08:00,14,76.5,76.5,76.5,76.5,3
20130701|2012-12-14 09:00,14,76.55,76.7,76.55,76.7,29
20130701|2012-12-14 09:30,14,76.58,76.72,76.52,76.7,20
20130701|2012-12-14 10:00,14,76.69,76.75,76.69,76.75,23
20130701|2012-12-14 10:30,14,76.73,76.75,76.5,76.5,37
20130701|2012-12-14 11:00,14,76.55,76.65,76.45,76.65,12
20130701|2012-12-14 11:30,14,76.65,76.65,76.53,76.53,4
20130701|2012-12-14 12:00,14,76.65,76.68,76.65,76.68,12
20130701|2012-12-14 12:30,14,76.75,76.75,76.75,76.75,20
20130701|2012-12-14 13:00,14,76.65,76.85,76.65,76.81,62
20130701|2012-12-16 20:00,17,76.81,76.81,76.81,76.81,1
20130701|2012-12-16 21:00,17,76.84,76.84,76.8,76.8,9
20130701|2012-12-16 23:30,17,76.95,76.95,76.95,76.95,1
20130701|2012-12-17 01:30,17,76.95,76.95,76.95,76.95,1
20130701|2012-12-17 02:00,17,76.95,76.95,76.95,76.95,9
20130701|2012-12-17 03:30,17,76.95,76.95,76.95,76.95,19
20130701|2012-12-17 04:00,17,77,77,77,77,1
20130701|2012-12-17 05:00,17,77,77,77,77,2
20130701|2012-12-17 05:30,17,77,77,77,77,2
20130701|2012-12-17 06:00,17,77,77,77,77,15
20130701|2012-12-17 06:30,17,77.09,77.09,77.09,77.09,1
20130701|2012-12-17 07:00,17,77.11,77.11,77.09,77.09,2
20130701|2012-12-17 07:30,17,77.12,77.12,77.09,77.09,5
20130701|2012-12-17 08:00,17,77.07,77.07,77.04,77.04,5
20130701|2012-12-17 08:30,17,77.16,77.3,77.11,77.11,121
20130701|2012-12-17 09:00,17,77.31,77.33,77.31,77.33,11
20130701|2012-12-17 09:30,17,77.33,77.56,76.91,76.91,240
20130701|2012-12-17 10:00,17,77.09,77.3,77.06,77.3,5
20130701|2012-12-17 10:30,17,77.35,77.35,77.22,77.22,20
20130701|2012-12-17 11:00,17,77.24,77.25,77.13,77.25,25
20130701|2012-12-17 11:30,17,77.25,77.36,77.23,77.23,23
20130701|2012-12-17 12:00,17,77.4,77.4,77.32,77.33,21
20130701|2012-12-17 12:30,17,77.41,77.55,77.39,77.55,5
20130701|2012-12-17 13:00,17,77.43,77.43,77.17,77.18,49
20130701|2012-12-18 02:00,18,77.14,77.14,77.14,77.14,3
20130701|2012-12-18 03:00,18,77.1,77.1,77.1,77.1,2
20130701|2012-12-18 04:00,18,77.2,77.2,77.2,77.2,1
20130701|2012-12-18 05:30,18,76.98,76.99,76.95,76.95,9
20130701|2012-12-18 06:30,18,76.91,76.91,76.86,76.86,4
20130701|2012-12-18 07:00,18,76.9,76.9,76.9,76.9,6
20130701|2012-12-18 07:30,18,76.85,76.85,76.85,76.85,4
20130701|2012-12-18 08:00,18,76.9,76.91,76.85,76.91,53
20130701|2012-12-18 08:30,18,76.9,76.9,76.71,76.87,10
20130701|2012-12-18 09:00,18,76.93,77.08,76.89,77.08,9
20130701|2012-12-18 09:30,18,77.1,77.24,77.1,77.2,35
20130701|2012-12-18 10:00,18,77.17,77.21,77.07,77.21,16
20130701|2012-12-18 10:30,18,77.2,77.42,77.2,77.41,150
20130701|2012-12-18 11:00,18,77.1,77.15,77.05,77.09,11
20130701|2012-12-18 11:30,18,77.28,77.28,77.28,77.28,3
20130701|2012-12-18 12:00,18,77.08,77.12,77.07,77.07,8
20130701|2012-12-18 12:30,18,77.16,77.21,77.16,77.21,14
20130701|2012-12-18 13:00,18,77.27,77.35,77.21,77.26,29
20130701|2012-12-18 20:00,19,77,77.04,77,77,23
20130701|2012-12-18 23:00,19,76.93,76.93,76.93,76.93,10
20130701|2012-12-19 00:00,19,76.8,76.8,76.8,76.8,5
20130701|2012-12-19 02:00,19,76.88,76.88,76.88,76.88,5
20130701|2012-12-19 03:30,19,77,77,77,77,4
20130701|2012-12-19 04:30,19,77.1,77.1,77.1,77.1,2
20130701|2012-12-19 05:30,19,76.98,76.98,76.98,76.98,2
20130701|2012-12-19 09:00,19,77.09,77.1,77.04,77.1,21
20130701|2012-12-19 09:30,19,77.15,77.29,77.01,77.01,44
20130701|2012-12-19 10:00,19,77.02,77.03,76.97,77,27
20130701|2012-12-19 10:30,19,77.15,77.15,77.12,77.13,5
20130701|2012-12-19 11:00,19,77.17,77.17,77.15,77.15,3
20130701|2012-12-19 11:30,19,77.14,77.14,76.95,77.02,75
20130701|2012-12-19 12:00,19,77.05,77.05,77.02,77.05,12
20130701|2012-12-19 12:30,19,77.06,77.11,77.05,77.11,50
20130701|2012-12-19 13:00,19,77.11,77.14,77.1,77.13,16
20130701|2012-12-20 02:00,20,76.72,76.72,76.72,76.72,1
20130701|2012-12-20 02:30,20,76.68,76.68,76.54,76.54,7
20130701|2012-12-20 03:00,20,76.64,76.64,76.64,76.64,1
20130701|2012-12-20 04:00,20,76.55,76.55,76.53,76.53,2
20130701|2012-12-20 06:30,20,76.7,76.7,76.7,76.7,6
20130701|2012-12-20 07:00,20,76.7,76.7,76.68,76.7,23
20130701|2012-12-20 07:30,20,76.62,76.7,76.57,76.57,41
20130701|2012-12-20 08:00,20,76.51,76.51,76.46,76.46,8
20130701|2012-12-20 08:30,20,76.46,76.46,76.26,76.34,18
20130701|2012-12-20 09:00,20,76.45,76.45,76.4,76.4,4
20130701|2012-12-20 09:30,20,76.5,76.55,76.5,76.5,11
20130701|2012-12-20 10:30,20,76.58,76.58,76.58,76.58,18
20130701|2012-12-20 11:00,20,76.6,76.6,76.6,76.6,3
20130701|2012-12-20 11:30,20,76.69,76.69,76.68,76.68,11
20130701|2012-12-20 12:00,20,76.8,76.8,76.8,76.8,2
20130701|2012-12-20 12:30,20,76.8,76.8,76.8,76.8,6
20130701|2012-12-20 13:00,20,76.8,77.07,76.8,76.94,75
20130701|2012-12-20 22:30,21,76.67,76.67,76.67,76.67,2
20130701|2012-12-21 00:30,21,76.92,76.94,76.89,76.91,8
20130701|2012-12-21 01:00,21,76.97,76.97,76.97,76.97,1
20130701|2012-12-21 02:00,21,77.09,77.09,77.09,77.09,1
20130701|2012-12-21 03:00,21,77.07,77.07,77.07,77.07,10
20130701|2012-12-21 05:00,21,76.77,76.77,76.77,76.77,10
20130701|2012-12-21 05:30,21,76.92,76.92,76.92,76.92,7
20130701|2012-12-21 06:00,21,77,77,76.99,76.99,4
20130701|2012-12-21 06:30,21,76.99,76.99,76.99,76.99,3
20130701|2012-12-21 07:30,21,76.94,76.94,76.94,76.94,3
20130701|2012-12-21 08:00,21,76.75,76.75,76.75,76.75,10
20130701|2012-12-21 08:30,21,76.81,76.81,76.79,76.81,4
20130701|2012-12-21 09:00,21,76.85,76.98,76.85,76.88,5
20130701|2012-12-21 09:30,21,76.87,76.93,76.76,76.82,22
20130701|2012-12-21 10:00,21,77.01,77.01,77.01,77.01,2
20130701|2012-12-21 10:30,21,77.17,77.4,77.17,77.3,38
20130701|2012-12-21 11:00,21,77.23,77.23,77.23,77.23,2
20130701|2012-12-21 11:30,21,77.3,77.31,77.3,77.31,5
20130701|2012-12-21 12:00,21,77.3,77.3,77.3,77.3,5
20130701|2012-12-21 12:30,21,77.3,77.35,77.27,77.35,15
20130701|2012-12-21 13:00,21,77.27,77.3,77.25,77.29,28
20130701|2012-12-23 20:30,24,77.36,77.36,77.36,77.36,3
20130701|2012-12-23 21:00,24,77.33,77.33,77.33,77.33,2
20130701|2012-12-23 21:30,24,77.39,77.45,77.39,77.45,32
20130701|2012-12-24 00:00,24,77.4,77.4,77.39,77.39,2
20130701|2012-12-24 00:30,24,77.39,77.41,77.38,77.41,14
20130701|2012-12-24 03:00,24,77.29,77.29,77.29,77.29,1
20130701|2012-12-24 03:30,24,77.3,77.37,77.3,77.37,3
20130701|2012-12-24 04:30,24,77.35,77.35,77.35,77.35,7
20130701|2012-12-24 05:00,24,77.35,77.35,77.35,77.35,3
20130701|2012-12-24 05:30,24,77.39,77.39,77.39,77.39,1
20130701|2012-12-24 06:00,24,77.33,77.48,77.33,77.48,2
20130701|2012-12-24 07:00,24,77.47,77.47,77.47,77.47,1
20130701|2012-12-24 08:30,24,77.24,77.24,77.17,77.17,6
20130701|2012-12-24 09:30,24,77.38,77.5,77.38,77.5,36
20130701|2012-12-24 10:00,24,77.51,77.51,77.51,77.51,1
20130701|2012-12-24 10:30,24,77.47,77.47,77.47,77.47,21
20130701|2012-12-24 11:00,24,77.47,77.47,77.43,77.43,12
20130701|2012-12-24 11:30,24,77.35,77.47,77.33,77.47,3
20130701|2012-12-26 06:30,26,77.6,77.6,77.6,77.6,2
20130701|2012-12-26 07:00,26,77.46,77.46,77.46,77.46,3
20130701|2012-12-26 07:30,26,77.6,77.68,77.6,77.68,4
20130701|2012-12-26 08:00,26,77.68,77.68,77.68,77.68,2
20130701|2012-12-26 08:30,26,77.7,77.74,77.7,77.74,4
20130701|2012-12-26 09:00,26,77.62,77.67,77.62,77.64,5
20130701|2012-12-26 09:30,26,77.7,77.74,77.7,77.74,3
20130701|2012-12-26 10:00,26,77.78,77.8,77.74,77.74,12
20130701|2012-12-26 10:30,26,77.8,77.8,77.8,77.8,13
20130701|2012-12-26 11:00,26,77.8,77.95,77.8,77.95,63
20130701|2012-12-26 11:30,26,78,78,77.95,77.96,26
20130701|2012-12-26 12:00,26,78,78.03,78,78.02,65
20130701|2012-12-26 12:30,26,78.01,78.04,78.01,78.04,12
20130701|2012-12-26 13:00,26,78.04,78.1,78.03,78.05,169
20130701|2012-12-27 00:00,27,78.07,78.07,78.07,78.07,2
20130701|2012-12-27 00:30,27,78.07,78.07,78.07,78.07,3
20130701|2012-12-27 02:00,27,78.07,78.07,78.07,78.07,1
20130701|2012-12-27 04:30,27,77.91,77.91,77.91,77.91,1
20130701|2012-12-27 05:00,27,77.85,77.85,77.85,77.85,4
20130701|2012-12-27 06:30,27,77.84,77.84,77.84,77.84,4
20130701|2012-12-27 07:00,27,77.84,77.84,77.84,77.84,8
20130701|2012-12-27 07:30,27,77.84,77.84,77.84,77.84,28
20130701|2012-12-27 08:30,27,77.9,77.9,77.9,77.9,5
20130701|2012-12-27 09:00,27,77.92,77.93,77.89,77.93,8
20130701|2012-12-27 09:30,27,77.92,77.99,77.71,77.8,78
20130701|2012-12-27 10:00,27,77.81,77.81,77.72,77.77,21
20130701|2012-12-27 10:30,27,77.75,77.75,76.61,77.07,53
20130701|2012-12-27 11:00,27,76.96,77.1,76.81,77.1,23
20130701|2012-12-27 11:30,27,76.9,77.45,76.9,77.16,57
20130701|2012-12-27 12:00,27,77.12,77.37,77.12,77.37,15
20130701|2012-12-27 12:30,27,77.37,77.47,77.21,77.21,7
20130701|2012-12-27 13:00,27,77.17,77.52,77.17,77.51,60
20130701|2012-12-27 23:00,28,77.28,77.28,77.28,77.28,1
20130701|2012-12-28 00:30,28,77,77,76.9,76.9,3
20130701|2012-12-28 01:00,28,76.87,76.87,76.87,76.87,12
20130701|2012-12-28 01:30,28,77,77,77,77,2
20130701|2012-12-28 03:00,28,76.89,76.89,76.87,76.87,4
20130701|2012-12-28 04:30,28,76.79,76.79,76.79,76.79,1
20130701|2012-12-28 05:30,28,76.74,76.74,76.61,76.61,41
20130701|2012-12-28 06:00,28,76.66,76.66,76.66,76.66,7
20130701|2012-12-28 06:30,28,76.69,76.69,76.69,76.69,2
20130701|2012-12-28 07:00,28,76.8,76.8,76.8,76.8,1
20130701|2012-12-28 07:30,28,76.81,76.81,76.73,76.73,15
20130701|2012-12-28 08:00,28,76.81,76.85,76.67,76.67,19
20130701|2012-12-28 08:30,28,76.9,76.9,76.9,76.9,7
20130701|2012-12-28 09:00,28,76.87,76.87,76.84,76.85,5
20130701|2012-12-28 09:30,28,76.92,76.93,76.79,76.91,17
20130701|2012-12-28 10:00,28,76.76,76.76,76.68,76.7,14
20130701|2012-12-28 10:30,28,76.67,76.67,76.38,76.46,34
20130701|2012-12-28 11:00,28,76.46,76.64,76.41,76.57,36
20130701|2012-12-28 11:30,28,76.43,76.48,76.38,76.48,48
20130701|2012-12-28 12:00,28,76.55,76.71,76.55,76.64,22
20130701|2012-12-28 12:30,28,76.66,76.72,76.66,76.7,18
20130701|2012-12-28 13:00,28,76.71,76.76,76.56,76.73,73
20130701|2012-12-30 20:00,31,76.86,77.1,76.86,77.1,3
20130701|2012-12-30 20:30,31,77.1,77.1,77.1,77.1,2
20130701|2012-12-30 21:00,31,77.1,77.1,77.1,77.1,6
20130701|2012-12-30 21:30,31,77.1,77.16,77.1,77.16,9
20130701|2012-12-30 22:00,31,77.17,77.2,77.17,77.2,11
20130701|2012-12-30 22:30,31,77.2,77.2,77.19,77.2,19
20130701|2012-12-30 23:30,31,77.2,77.2,77.2,77.2,3
20130701|2012-12-31 04:30,31,77.3,77.3,77.3,77.3,1
20130701|2012-12-31 05:30,31,77.34,77.34,77.34,77.34,2
20130701|2012-12-31 06:00,31,77,77,77,77,2
20130701|2012-12-31 06:30,31,76.91,76.91,76.88,76.88,11
20130701|2012-12-31 07:00,31,76.72,76.72,76.64,76.64,2
20130701|2012-12-31 08:00,31,76.56,76.56,76.54,76.54,4
20130701|2012-12-31 08:30,31,76.44,76.5,76.44,76.5,4
20130701|2012-12-31 09:00,31,76.6,76.85,76.6,76.85,11
20130701|2012-12-31 09:30,31,76.82,77.02,76.53,76.53,36
20130701|2012-12-31 10:00,31,76.63,76.63,76.62,76.62,3
20130701|2012-12-31 10:30,31,76.92,76.92,76.92,76.92,1
20130701|2012-12-31 11:30,31,76.94,77.3,76.94,77.3,27
20130701|2012-12-31 12:00,31,77.36,77.5,77.36,77.5,50
20130701|2012-12-31 13:00,31,77.18,77.18,76.77,76.88,36
20130701|2013-01-02 06:30,2,77.33,77.5,77.13,77.31,88
20130701|2013-01-02 07:00,2,77.5,77.55,77.4,77.4,3
20130701|2013-01-02 07:30,2,77.46,77.49,77.39,77.41,20
20130701|2013-01-02 08:00,2,77.56,77.8,77.46,77.8,44
20130701|2013-01-02 08:30,2,77.8,78,77.67,77.67,101
20130701|2013-01-02 09:00,2,77.6,77.68,77.43,77.43,33
20130701|2013-01-02 09:30,2,77.53,77.8,77.15,77.3,123
20130701|2013-01-02 10:00,2,77.3,77.45,77.29,77.44,84
20130701|2013-01-02 10:30,2,77.45,77.49,77.38,77.49,18
20130701|2013-01-02 11:00,2,77.47,77.47,76.99,76.99,17
20130701|2013-01-02 11:30,2,76.92,76.94,76.8,76.94,8
20130701|2013-01-02 12:30,2,76.87,77.35,76.84,77.34,15
20130701|2013-01-02 13:00,2,77.24,77.55,77.13,77.34,129
20130701|2013-01-02 20:00,3,77.47,77.5,77.47,77.5,5
20130701|2013-01-02 21:30,3,77.5,77.5,77.5,77.5,3
20130701|2013-01-02 22:00,3,77.5,77.57,77.5,77.57,25
20130701|2013-01-02 22:30,3,77.57,77.57,77.57,77.57,2
20130701|2013-01-02 23:00,3,77.57,77.57,77.57,77.57,1
20130701|2013-01-03 01:00,3,77.61,77.8,77.61,77.8,23
20130701|2013-01-03 01:30,3,77.8,77.8,77.75,77.75,4
20130701|2013-01-03 03:00,3,77.71,77.71,77.71,77.71,1
20130701|2013-01-03 05:00,3,77.44,77.44,77.44,77.44,17
20130701|2013-01-03 06:00,3,77.63,77.63,77.57,77.63,14
20130701|2013-01-03 06:30,3,77.63,77.72,77.63,77.72,11
20130701|2013-01-03 07:00,3,77.78,78,77.74,77.74,117
20130701|2013-01-03 07:30,3,77.78,77.78,77.43,77.69,22
20130701|2013-01-03 08:00,3,77.66,77.66,77.66,77.66,2
20130701|2013-01-03 08:30,3,77.65,77.65,77.2,77.2,6
20130701|2013-01-03 09:00,3,77.26,77.28,76.99,77.07,16
20130701|2013-01-03 09:30,3,76.86,77.1,76.86,77.1,28
20130701|2013-01-03 10:00,3,77.03,77.1,76.89,76.89,45
20130701|2013-01-03 10:30,3,76.84,76.99,76.84,76.92,5
20130701|2013-01-03 11:00,3,76.95,76.98,76.91,76.92,7
20130701|2013-01-03 11:30,3,76.96,77.42,76.96,77.42,23
20130701|2013-01-03 12:00,3,77.48,77.5,77.4,77.44,5
20130701|2013-01-03 12:30,3,77.49,77.49,77.18,77.18,53
20130701|2013-01-03 13:00,3,77.18,77.55,77.15,77.43,138
20130701|2013-01-03 20:00,4,77.44,77.44,77.25,77.25,7
20130701|2013-01-04 00:00,4,77.5,77.5,77.5,77.5,22
20130701|2013-01-04 00:30,4,77.5,77.5,77.5,77.5,7
20130701|2013-01-04 01:00,4,77.5,77.5,77.5,77.5,1
20130701|2013-01-04 02:30,4,77.46,77.46,77.46,77.46,1
20130701|2013-01-04 03:00,4,77.42,77.42,77.42,77.42,5
20130701|2013-01-04 03:30,4,77.55,77.55,77.54,77.54,2
20130701|2013-01-04 04:00,4,77.43,77.43,77.42,77.42,8
20130701|2013-01-04 04:30,4,77.12,77.12,77.03,77.03,5
20130701|2013-01-04 05:00,4,76.93,76.93,76.92,76.92,4
20130701|2013-01-04 05:30,4,76.85,76.98,76.78,76.98,18
20130701|2013-01-04 06:00,4,76.94,77.05,76.94,77.05,11
20130701|2013-01-04 06:30,4,77.07,77.08,76.98,77.05,25
20130701|2013-01-04 07:00,4,76.94,76.94,76.87,76.9,7
20130701|2013-01-04 07:30,4,76.91,76.91,75.9,76,21
20130701|2013-01-04 08:00,4,76.23,76.27,76.13,76.13,19
20130701|2013-01-04 08:30,4,76.2,76.27,76.16,76.16,14
20130701|2013-01-04 09:00,4,76.04,76.05,76,76,4
20130701|2013-01-04 09:30,4,75.93,76.09,75.83,75.9,69
20130701|2013-01-04 10:00,4,76.07,76.07,75.93,75.93,2
20130701|2013-01-04 10:30,4,75.91,75.91,75.78,75.88,56
20130701|2013-01-04 11:00,4,75.95,75.95,75.9,75.93,22
20130701|2013-01-04 11:30,4,75.88,75.88,75.83,75.86,94
20130701|2013-01-04 12:00,4,75.8,75.8,75.63,75.63,21
20130701|2013-01-04 12:30,4,75.63,75.89,75.58,75.85,27
20130701|2013-01-04 13:00,4,75.83,77,75.8,76.86,195
20130701|2013-01-06 20:00,7,76.86,77.32,76.86,77.07,7
20130701|2013-01-06 22:00,7,76.9,76.9,76.9,76.9,4
20130701|2013-01-07 00:00,7,76.98,76.98,76.98,76.98,1
20130701|2013-01-07 02:30,7,77.3,77.38,77.3,77.38,9
20130701|2013-01-07 03:00,7,77.4,77.45,77.4,77.45,9
20130701|2013-01-07 03:30,7,77.31,77.31,77.31,77.31,2
20130701|2013-01-07 04:00,7,77.27,77.27,77.27,77.27,4
20130701|2013-01-07 05:00,7,76.9,76.9,76.9,76.9,4
20130701|2013-01-07 05:30,7,76.96,76.96,76.57,76.57,6
20130701|2013-01-07 06:30,7,76.65,76.65,76.65,76.65,2
20130701|2013-01-07 08:00,7,76.67,76.7,76.67,76.7,3
20130701|2013-01-07 08:30,7,76.63,76.85,76.41,76.85,18
20130701|2013-01-07 09:00,7,77.12,77.29,76.98,76.98,37
20130701|2013-01-07 09:30,7,76.8,77.34,76.6,77.15,127
20130701|2013-01-07 10:00,7,77.15,77.15,76.93,76.94,26
20130701|2013-01-07 10:30,7,76.9,77,76.87,76.87,21
20130701|2013-01-07 11:00,7,76.92,77.15,76.92,77.07,19
20130701|2013-01-07 11:30,7,77.13,77.31,77.13,77.31,18
20130701|2013-01-07 12:00,7,77.33,77.42,77.18,77.25,32
20130701|2013-01-07 12:30,7,77.2,77.4,77.2,77.32,109
20130701|2013-01-07 13:00,7,77.3,77.55,77.3,77.38,225
20130701|2013-01-07 20:00,8,77.3,77.3,77.3,77.3,1
20130701|2013-01-07 23:00,8,77.12,77.12,77.12,77.12,1
20130701|2013-01-07 23:30,8,77.17,77.18,77.17,77.18,3
20130701|2013-01-08 00:00,8,77.12,77.12,77.06,77.06,15
20130701|2013-01-08 00:30,8,77.02,77.12,77.02,77.12,11
20130701|2013-01-08 01:30,8,77.1,77.1,77.1,77.1,1
20130701|2013-01-08 02:00,8,77.1,77.1,77.1,77.1,1
20130701|2013-01-08 02:30,8,77.03,77.03,77.03,77.03,1
20130701|2013-01-08 03:30,8,76.95,76.95,76.95,76.95,3
20130701|2013-01-08 05:00,8,77.15,77.15,77.15,77.15,1
20130701|2013-01-08 06:30,8,76.79,76.84,76.79,76.84,2
20130701|2013-01-08 07:30,8,76.83,76.88,76.83,76.88,5
20130701|2013-01-08 08:00,8,77.03,77.35,77.03,77.32,19
20130701|2013-01-08 08:30,8,77.34,77.34,77.2,77.2,6
20130701|2013-01-08 09:00,8,77.11,77.18,77,77.06,6
20130701|2013-01-08 09:30,8,77.32,77.37,76.85,76.85,30
20130701|2013-01-08 10:00,8,76.82,76.92,76.78,76.92,17
20130701|2013-01-08 10:30,8,76.93,76.93,76.73,76.73,17
20130701|2013-01-08 11:00,8,76.87,76.92,76.87,76.92,5
20130701|2013-01-08 11:30,8,77.06,77.44,77.06,77.27,68
20130701|2013-01-08 12:00,8,77.21,77.21,77.08,77.1,10
20130701|2013-01-08 12:30,8,77.09,77.15,76.84,76.91,43
20130701|2013-01-08 13:00,8,76.88,77.03,76.71,76.94,202
20130701|2013-01-08 20:00,9,77.06,77.12,77.02,77.02,23
20130701|2013-01-08 20:30,9,77.1,77.1,77.1,77.1,3
20130701|2013-01-08 21:00,9,77.12,77.12,76.97,76.97,3
20130701|2013-01-09 00:30,9,76.91,76.92,76.91,76.92,5
20130701|2013-01-09 02:00,9,76.82,77,76.82,77,2
20130701|2013-01-09 04:30,9,77.28,77.29,77.28,77.29,3
20130701|2013-01-09 08:00,9,77.02,77.02,76.87,76.91,3
20130701|2013-01-09 09:00,9,77.14,77.16,77.14,77.16,9
20130701|2013-01-09 09:30,9,77.06,77.13,77.05,77.13,5
20130701|2013-01-09 10:00,9,77.01,77.01,76.9,76.9,16
20130701|2013-01-09 10:30,9,77.02,77.13,77.02,77.07,7
20130701|2013-01-09 11:00,9,76.99,77.05,76.99,77.05,5
20130701|2013-01-09 12:00,9,76.85,76.85,76.78,76.78,16
20130701|2013-01-09 12:30,9,76.73,76.73,76.46,76.47,85
20130701|2013-01-09 13:00,9,76.47,76.76,76.47,76.72,164
20130701|2013-01-09 20:00,10,76.72,76.72,76.67,76.67,4
20130701|2013-01-09 21:30,10,76.69,76.69,76.69,76.69,1
20130701|2013-01-09 23:00,10,76.71,76.71,76.71,76.71,5
20130701|2013-01-09 23:30,10,76.73,76.73,76.71,76.71,8
20130701|2013-01-10 00:00,10,76.58,76.58,76.54,76.56,23
20130701|2013-01-10 00:30,10,76.53,76.53,76.52,76.52,3
20130701|2013-01-10 03:30,10,76.69,76.69,76.69,76.69,1
20130701|2013-01-10 04:00,10,76.75,76.85,76.75,76.85,2
20130701|2013-01-10 04:30,10,76.85,76.85,76.85,76.85,1
20130701|2013-01-10 05:30,10,76.87,76.87,76.87,76.87,2
20130701|2013-01-10 07:00,10,76.86,76.86,76.86,76.86,2
20130701|2013-01-10 07:30,10,77.08,77.1,77.08,77.1,5
20130701|2013-01-10 08:00,10,76.97,76.97,76.95,76.95,2
20130701|2013-01-10 08:30,10,76.96,76.96,76.87,76.87,3
20130701|2013-01-10 09:00,10,76.87,77.08,76.87,77.08,8
20130701|2013-01-10 09:30,10,77.01,77.01,76.81,76.84,8
20130701|2013-01-10 10:00,10,76.87,76.88,76.83,76.83,11
20130701|2013-01-10 11:00,10,76.66,76.66,76.58,76.58,12
20130701|2013-01-10 11:30,10,76.59,76.76,76.59,76.76,63
20130701|2013-01-10 12:00,10,76.74,76.81,76.74,76.75,29
20130701|2013-01-10 12:30,10,76.76,76.8,76.64,76.8,15
20130701|2013-01-10 13:00,10,76.83,77.17,76.77,76.9,227
20130701|2013-01-10 20:00,11,76.82,76.82,76.8,76.8,4
20130701|2013-01-10 23:00,11,76.89,76.89,76.89,76.89,9
20130701|2013-01-10 23:30,11,76.89,76.89,76.89,76.89,1
20130701|2013-01-11 00:30,11,77,77,77,77,6
20130701|2013-01-11 01:30,11,77,77,77,77,1
20130701|2013-01-11 02:00,11,77,77,77,77,2
20130701|2013-01-11 02:30,11,77,77,77,77,7
20130701|2013-01-11 03:30,11,77,77,77,77,3
20130701|2013-01-11 04:00,11,77,77,77,77,31
20130701|2013-01-11 05:30,11,77.17,77.25,77.17,77.25,15
20130701|2013-01-11 06:00,11,77.23,77.24,77.23,77.24,3
20130701|2013-01-11 06:30,11,77.25,77.35,77.23,77.31,21
20130701|2013-01-11 07:00,11,77.34,77.41,77.34,77.41,18
20130701|2013-01-11 07:30,11,77.54,77.75,77.44,77.59,83
20130701|2013-01-11 08:00,11,77.58,77.61,77.51,77.52,10
20130701|2013-01-11 08:30,11,77.49,77.56,77.47,77.47,9
20130701|2013-01-11 09:00,11,77.5,77.56,77.5,77.56,67
20130701|2013-01-11 09:30,11,77.56,77.64,77.55,77.56,62
20130701|2013-01-11 10:00,11,77.53,77.62,77.51,77.6,19
20130701|2013-01-11 10:30,11,77.62,78,77.61,77.66,212
20130701|2013-01-11 11:00,11,77.69,77.7,76.21,77.03,240
20130701|2013-01-11 11:30,11,77.14,77.53,77.14,77.4,14
20130701|2013-01-11 12:00,11,77.34,77.38,77.34,77.38,12
20130701|2013-01-11 12:30,11,77.24,77.3,77.07,77.28,40
20130701|2013-01-11 13:00,11,77.29,77.49,77.25,77.36,171
20130701|2013-01-13 20:00,14,77.58,77.6,77.53,77.53,5
20130701|2013-01-13 21:00,14,77.39,77.39,77.38,77.38,5
20130701|2013-01-13 22:30,14,77.36,77.36,77.36,77.36,3
20130701|2013-01-13 23:00,14,77.44,77.44,77.44,77.44,1
20130701|2013-01-13 23:30,14,77.39,77.41,77.39,77.41,11
20130701|2013-01-14 00:00,14,77.54,77.6,77.33,77.33,12
20130701|2013-01-14 00:30,14,77.64,77.65,77.64,77.65,3
20130701|2013-01-14 01:00,14,77.66,77.66,77.66,77.66,1
20130701|2013-01-14 02:00,14,77.7,77.7,77.7,77.7,1
20130701|2013-01-14 02:30,14,77.6,77.6,77.58,77.58,4
20130701|2013-01-14 05:30,14,77.36,77.36,77.33,77.33,4
20130701|2013-01-14 06:00,14,77.32,77.32,77.28,77.28,4
20130701|2013-01-14 06:30,14,77.24,77.24,77.24,77.24,4
20130701|2013-01-14 07:30,14,77.58,77.58,77.58,77.58,1
20130701|2013-01-14 08:00,14,77.51,77.51,77.51,77.51,1
20130701|2013-01-14 08:30,14,77.58,77.58,77.47,77.47,18
20130701|2013-01-14 09:00,14,77.48,77.63,77.48,77.63,7
20130701|2013-01-14 09:30,14,77.54,77.66,77.35,77.35,59
20130701|2013-01-14 10:00,14,77.37,77.37,77.37,77.37,1
20130701|2013-01-14 10:30,14,77.48,77.52,77.48,77.52,7
20130701|2013-01-14 11:00,14,77.36,77.36,77.2,77.2,8
20130701|2013-01-14 11:30,14,77.23,77.33,77.22,77.33,7
20130701|2013-01-14 12:00,14,77.28,77.28,77.21,77.23,8
20130701|2013-01-14 12:30,14,77.1,77.1,77,77,15
20130701|2013-01-14 13:00,14,76.97,77.45,76.97,77.35,81
20130701|2013-01-14 20:30,15,77.65,77.8,77.65,77.8,18
20130701|2013-01-14 21:30,15,77.7,77.7,77.7,77.7,1
20130701|2013-01-14 23:00,15,77.67,77.67,77.54,77.54,9
20130701|2013-01-15 00:00,15,77.65,77.69,77.65,77.69,6
20130701|2013-01-15 00:30,15,77.61,77.61,77.59,77.59,4
20130701|2013-01-15 02:30,15,77.69,77.79,77.69,77.79,15
20130701|2013-01-15 03:00,15,77.83,78,77.83,78,56
20130701|2013-01-15 03:30,15,77.88,77.93,77.87,77.9,19
20130701|2013-01-15 04:00,15,77.95,78,77.93,78,88
20130701|2013-01-15 05:00,15,78,78,78,78,12
20130701|2013-01-15 05:30,15,77.89,77.94,77.89,77.94,8
20130701|2013-01-15 06:30,15,77.62,77.62,77.61,77.61,2
20130701|2013-01-15 07:00,15,77.7,77.7,77.7,77.7,4
20130701|2013-01-15 07:30,15,77.53,77.53,77.52,77.52,4
20130701|2013-01-15 08:00,15,77.55,77.62,77.52,77.52,16
20130701|2013-01-15 09:00,15,77.52,77.52,77.39,77.39,24
20130701|2013-01-15 09:30,15,77.75,77.76,77.68,77.71,7
20130701|2013-01-15 10:00,15,77.59,77.73,77.59,77.73,4
20130701|2013-01-15 10:30,15,77.64,77.76,77.64,77.76,13
20130701|2013-01-15 11:00,15,77.63,77.7,77.63,77.7,45
20130701|2013-01-15 11:30,15,77.7,77.7,77.7,77.7,5
20130701|2013-01-15 12:00,15,77.52,77.52,77.48,77.52,24
20130701|2013-01-15 12:30,15,77.49,77.53,77.49,77.49,4
20130701|2013-01-15 13:00,15,77.64,77.75,77.6,77.75,190
20130701|2013-01-15 20:00,16,77.58,77.58,77.56,77.56,3
20130701|2013-01-15 20:30,16,77.56,77.56,77.56,77.56,1
20130701|2013-01-15 21:00,16,77.63,77.63,77.63,77.63,1
20130701|2013-01-15 23:30,16,77.63,77.63,77.63,77.63,2
20130701|2013-01-16 00:00,16,77.85,77.95,77.83,77.89,11
20130701|2013-01-16 00:30,16,77.94,77.99,77.94,77.99,3
20130701|2013-01-16 01:00,16,78,78,78,78,7
20130701|2013-01-16 02:30,16,78,78,78,78,1
20130701|2013-01-16 03:00,16,77.78,77.85,77.78,77.82,6
20130701|2013-01-16 04:00,16,77.61,77.61,77.59,77.59,2
20130701|2013-01-16 04:30,16,77.59,77.59,77.59,77.59,1
20130701|2013-01-16 07:00,16,77.85,77.88,77.75,77.77,7
20130701|2013-01-16 08:00,16,78.03,78.1,77.99,77.99,42
20130701|2013-01-16 08:30,16,78.15,78.33,78.04,78.08,75
20130701|2013-01-16 09:00,16,78.21,78.55,78.2,78.45,108
20130701|2013-01-16 09:30,16,78.49,78.49,78.31,78.32,10
20130701|2013-01-16 10:00,16,78.47,78.67,78.47,78.67,37
20130701|2013-01-16 10:30,16,78.7,78.82,78.6,78.6,54
20130701|2013-01-16 11:00,16,78.5,78.64,78.5,78.64,6
20130701|2013-01-16 11:30,16,78.53,78.53,78.43,78.45,17
20130701|2013-01-16 12:00,16,78.37,78.37,78.22,78.22,28
20130701|2013-01-16 12:30,16,78.34,78.34,78.3,78.3,2
20130701|2013-01-16 13:00,16,78.1,78.5,78.1,78.35,250
20130701|2013-01-16 20:00,17,78.25,78.25,78.25,78.25,1
20130701|2013-01-16 21:00,17,78.23,78.23,78.23,78.23,1
20130701|2013-01-16 21:30,17,78.27,78.27,78.27,78.27,3
20130701|2013-01-17 03:00,17,78.51,78.54,78.5,78.54,10
20130701|2013-01-17 03:30,17,78.59,78.6,78.55,78.55,7
20130701|2013-01-17 04:00,17,78.53,78.53,78.53,78.53,1
20130701|2013-01-17 04:30,17,78.46,78.46,78.46,78.46,1
20130701|2013-01-17 05:00,17,78.41,78.41,78.41,78.41,3
20130701|2013-01-17 06:00,17,78.43,78.43,78.43,78.43,1
20130701|2013-01-17 06:30,17,78.45,78.45,78.45,78.45,4
20130701|2013-01-17 07:00,17,78.58,78.78,78.57,78.78,5
20130701|2013-01-17 07:30,17,78.7,78.84,78.7,78.81,5
20130701|2013-01-17 08:00,17,78.85,78.87,78.4,78.4,52
20130701|2013-01-17 08:30,17,78.63,78.63,78.52,78.6,15
20130701|2013-01-17 09:00,17,78.6,78.68,78.56,78.68,54
20130701|2013-01-17 09:30,17,78.68,78.98,78.68,78.95,72
20130701|2013-01-17 10:00,17,78.93,79,78.9,78.9,61
20130701|2013-01-17 10:30,17,78.9,78.9,78.83,78.83,12
20130701|2013-01-17 11:00,17,78.79,78.84,78.79,78.79,47
20130701|2013-01-17 11:30,17,78.8,78.8,78.8,78.8,3
20130701|2013-01-17 12:00,17,78.82,78.82,78.79,78.79,12
20130701|2013-01-17 12:30,17,78.8,78.8,78.59,78.69,25
20130701|2013-01-17 13:00,17,78.75,78.97,78.54,78.74,191
20130701|2013-01-17 20:00,18,78.57,78.57,78.55,78.55,2
20130701|2013-01-17 20:30,18,78.74,78.74,78.74,78.74,1
20130701|2013-01-17 21:00,18,78.78,78.78,78.78,78.78,1
20130701|2013-01-18 00:00,18,78.82,78.85,78.82,78.85,3
20130701|2013-01-18 00:30,18,78.83,78.83,78.83,78.83,3
20130701|2013-01-18 02:00,18,78.59,78.59,78.59,78.59,1
20130701|2013-01-18 03:00,18,78.61,78.61,78.59,78.59,17
20130701|2013-01-18 03:30,18,78.59,78.61,78.59,78.61,5
20130701|2013-01-18 04:00,18,78.59,78.61,78.59,78.61,6
20130701|2013-01-18 04:30,18,78.56,78.56,78.56,78.56,1
20130701|2013-01-18 06:00,18,78.58,78.58,78.58,78.58,1
20130701|2013-01-18 06:30,18,78.59,78.59,78.59,78.59,2
20130701|2013-01-18 07:00,18,78.63,78.63,78.55,78.55,18
20130701|2013-01-18 07:30,18,78.6,78.65,78.6,78.6,17
20130701|2013-01-18 08:00,18,78.53,78.53,78.34,78.5,78
20130701|2013-01-18 08:30,18,78.5,78.65,78.5,78.65,11
20130701|2013-01-18 09:00,18,78.61,78.63,78.6,78.62,21
20130701|2013-01-18 09:30,18,78.65,79,78.65,78.9,179
20130701|2013-01-18 10:00,18,78.95,79.2,78.8,78.8,127
20130701|2013-01-18 10:30,18,78.94,79.02,78.92,78.95,26
20130701|2013-01-18 11:00,18,78.92,79.04,78.92,79.02,8
20130701|2013-01-18 11:30,18,79.03,79.08,78.98,78.98,28
20130701|2013-01-18 12:00,18,79.03,79.04,78.9,78.9,6
20130701|2013-01-18 12:30,18,79.17,79.18,79.04,79.04,9
20130701|2013-01-18 13:00,18,79.12,79.15,78.87,79.14,136
20130701|2013-01-21 20:00,22,78.95,78.95,78.95,78.95,1
20130701|2013-01-21 20:30,22,78.95,78.95,78.84,78.84,3
20130701|2013-01-21 23:00,22,78.92,78.92,78.91,78.91,3
20130701|2013-01-21 23:30,22,78.89,78.89,78.89,78.89,1
20130701|2013-01-22 00:00,22,78.85,78.88,78.82,78.82,9
20130701|2013-01-22 00:30,22,78.86,78.86,78.86,78.86,3
20130701|2013-01-22 01:30,22,79.12,79.12,79.12,79.12,1
20130701|2013-01-22 02:00,22,79.25,79.25,79.25,79.25,6
20130701|2013-01-22 02:30,22,79.19,79.32,79.19,79.32,5
20130701|2013-01-22 03:00,22,79.26,79.27,79.2,79.2,3
20130701|2013-01-22 05:00,22,79.2,79.2,79.2,79.2,12
20130701|2013-01-22 05:30,22,79.2,79.2,79.2,79.2,1
20130701|2013-01-22 06:00,22,79.2,79.2,79.2,79.2,7
20130701|2013-01-22 07:00,22,79.22,79.23,79.21,79.21,8
20130701|2013-01-22 07:30,22,79.23,79.5,79.16,79.48,98
20130701|2013-01-22 08:00,22,79.4,79.47,79.33,79.47,9
20130701|2013-01-22 08:30,22,79.37,79.57,79.37,79.57,30
20130701|2013-01-22 09:00,22,79.78,79.87,79.67,79.87,52
20130701|2013-01-22 09:30,22,79.96,80.29,79.79,80,127
20130701|2013-01-22 10:00,22,80.13,80.14,79.52,80.13,68
20130701|2013-01-22 10:30,22,80.15,80.25,80.02,80.02,43
20130701|2013-01-22 11:00,22,80,80.08,79.88,80,94
20130701|2013-01-22 11:30,22,80.06,80.2,80.05,80.2,27
20130701|2013-01-22 12:00,22,80.11,80.2,79.95,79.95,16
20130701|2013-01-22 12:30,22,79.95,80.02,79.93,80,46
20130701|2013-01-22 13:00,22,80.01,80.21,80.01,80.17,173
20130701|2013-01-22 20:00,23,80.11,80.11,80.02,80.02,3
20130701|2013-01-22 20:30,23,80.18,80.2,80.12,80.12,13
20130701|2013-01-22 21:00,23,80.02,80.07,80.02,80.07,7
20130701|2013-01-22 22:00,23,80.12,80.12,80.12,80.12,2
20130701|2013-01-22 22:30,23,80.07,80.07,80.07,80.07,2
20130701|2013-01-22 23:00,23,80.1,80.1,80.1,80.1,3
20130701|2013-01-22 23:30,23,80.09,80.09,80.09,80.09,3
20130701|2013-01-23 00:00,23,80.01,80.01,79.9,79.9,19
20130701|2013-01-23 00:30,23,80.03,80.2,80.03,80.2,66
20130701|2013-01-23 01:00,23,80.19,80.2,80.19,80.2,6
20130701|2013-01-23 02:00,23,80.13,80.13,80.13,80.13,1
20130701|2013-01-23 02:30,23,80.11,80.11,80.11,80.11,3
20130701|2013-01-23 03:30,23,79.99,80.02,79.99,80.01,4
20130701|2013-01-23 04:00,23,79.96,79.96,79.89,79.91,11
20130701|2013-01-23 04:30,23,79.85,79.85,79.85,79.85,10
20130701|2013-01-23 05:00,23,79.9,79.92,79.9,79.92,7
20130701|2013-01-23 06:00,23,79.91,79.91,79.91,79.91,2
20130701|2013-01-23 06:30,23,79.91,79.96,79.9,79.92,27
20130701|2013-01-23 07:00,23,79.96,80,79.96,79.96,29
20130701|2013-01-23 07:30,23,79.93,80,79.93,80,29
20130701|2013-01-23 08:00,23,79.94,80,79.85,80,23
20130701|2013-01-23 08:30,23,80.05,80.05,79.5,79.84,49
20130701|2013-01-23 09:00,23,79.72,79.8,79.5,79.8,23
20130701|2013-01-23 09:30,23,79.85,80.19,79.77,80.11,136
20130701|2013-01-23 10:00,23,80.17,80.2,80.09,80.09,26
20130701|2013-01-23 10:30,23,80.18,80.18,80.08,80.1,50
20130701|2013-01-23 11:00,23,80.1,80.12,79.93,79.93,97
20130701|2013-01-23 11:30,23,80,80.05,80,80.03,33
20130701|2013-01-23 12:00,23,80.02,80.07,80,80.03,29
20130701|2013-01-23 12:30,23,80.05,80.33,80.05,80.24,83
20130701|2013-01-23 13:00,23,80.31,80.5,80.28,80.41,273
20130701|2013-01-23 20:00,24,80.28,80.28,80.1,80.18,7
20130701|2013-01-23 20:30,24,80.08,80.21,80.08,80.21,17
20130701|2013-01-23 21:00,24,80.2,80.2,80.2,80.2,1
20130701|2013-01-23 22:00,24,80.22,80.24,80.22,80.24,2
20130701|2013-01-23 23:30,24,80.18,80.21,80.17,80.17,3
20130701|2013-01-24 00:00,24,80.19,80.19,80.19,80.19,1
20130701|2013-01-24 00:30,24,80.21,80.24,80.21,80.24,6
20130701|2013-01-24 01:00,24,80.24,80.28,80.24,80.28,6
20130701|2013-01-24 02:30,24,80.37,80.37,80.37,80.37,1
20130701|2013-01-24 03:00,24,80.28,80.28,80.28,80.28,3
20130701|2013-01-24 04:00,24,80.27,80.27,80.16,80.16,6
20130701|2013-01-24 04:30,24,80.16,80.16,80.09,80.09,3
20130701|2013-01-24 05:00,24,80.1,80.13,80.1,80.13,4
20130701|2013-01-24 06:00,24,80.1,80.1,80.05,80.05,6
20130701|2013-01-24 06:30,24,80.1,80.16,80.1,80.16,14
20130701|2013-01-24 07:00,24,80.36,80.36,80.36,80.36,17
20130701|2013-01-24 07:30,24,80.3,80.36,80.3,80.36,9
20130701|2013-01-24 08:00,24,80.36,80.43,80.36,80.43,17
20130701|2013-01-24 08:30,24,80.43,80.68,80.43,80.68,140
20130701|2013-01-24 09:00,24,80.65,80.65,80.51,80.63,24
20130701|2013-01-24 09:30,24,80.5,80.95,80.3,80.77,214
20130701|2013-01-24 10:00,24,80.86,80.9,80.37,80.66,88
20130701|2013-01-24 10:30,24,80.59,80.67,80.29,80.38,83
20130701|2013-01-24 11:00,24,80.45,81.33,80.4,81.33,340
20130701|2013-01-24 11:30,24,81.33,81.69,80.94,81.24,184
20130701|2013-01-24 12:00,24,81.38,81.45,81.35,81.35,12
20130701|2013-01-24 12:30,24,81.43,81.55,81.35,81.5,66
20130701|2013-01-24 13:00,24,81.4,81.7,80.23,80.23,99
20130701|2013-01-24 20:00,25,80.31,80.68,80.31,80.68,19
20130701|2013-01-24 20:30,25,80.72,80.83,80.7,80.83,13
20130701|2013-01-24 21:00,25,80.69,80.75,80.69,80.75,2
20130701|2013-01-24 21:30,25,80.76,80.79,80.76,80.79,4
20130701|2013-01-24 22:00,25,80.84,80.93,80.84,80.93,14
20130701|2013-01-24 22:30,25,80.86,80.86,80.86,80.86,5
20130701|2013-01-24 23:00,25,80.87,80.92,80.87,80.87,10
20130701|2013-01-24 23:30,25,80.91,80.98,80.91,80.98,13
20130701|2013-01-25 00:00,25,80.9,80.9,80.86,80.89,25
20130701|2013-01-25 00:30,25,80.74,80.77,80.55,80.77,125
20130701|2013-01-25 01:00,25,80.77,80.77,80.77,80.77,1
20130701|2013-01-25 01:30,25,80.7,80.7,80.7,80.7,3
20130701|2013-01-25 02:00,25,80.76,80.76,80.6,80.6,13
20130701|2013-01-25 02:30,25,80.57,80.57,80.5,80.5,30
20130701|2013-01-25 03:00,25,80.49,80.55,80.39,80.55,94
20130701|2013-01-25 03:30,25,80.42,80.42,80.3,80.32,47
20130701|2013-01-25 04:30,25,80.3,80.3,80.3,80.3,2
20130701|2013-01-25 05:00,25,80.3,80.3,80.21,80.22,24
20130701|2013-01-25 06:30,25,80.3,80.3,80.3,80.3,1
20130701|2013-01-25 07:00,25,80.32,80.41,80.32,80.41,22
20130701|2013-01-25 07:30,25,80.45,80.81,80.41,80.81,19
20130701|2013-01-25 08:00,25,80.8,80.8,78.97,79.36,181
20130701|2013-01-25 08:30,25,79.52,79.75,79.01,79.18,64
20130701|2013-01-25 09:00,25,79.15,80,79.15,79.93,14
20130701|2013-01-25 09:30,25,80.37,80.59,80.2,80.4,101
20130701|2013-01-25 10:00,25,80.45,80.75,80.3,80.36,90
20130701|2013-01-25 10:30,25,80.36,80.65,79.93,79.98,74
20130701|2013-01-25 11:00,25,80.05,80.42,80.05,80.41,26
20130701|2013-01-25 11:30,25,80.24,80.48,80.24,80.31,80
20130701|2013-01-25 12:00,25,80.3,80.5,80.3,80.5,51
20130701|2013-01-25 12:30,25,80.5,80.6,80.38,80.5,81
20130701|2013-01-25 13:00,25,80.5,80.55,80.27,80.55,149
20130701|2013-01-27 20:00,28,80.6,80.6,80.2,80.2,40
20130701|2013-01-27 20:30,28,80.25,80.25,80.25,80.25,1
20130701|2013-01-27 22:00,28,80.4,80.4,80.4,80.4,1
20130701|2013-01-27 22:30,28,80.41,80.44,80.41,80.44,9
20130701|2013-01-27 23:00,28,80.4,80.4,80.4,80.4,3
20130701|2013-01-27 23:30,28,80.36,80.62,80.36,80.62,16
20130701|2013-01-28 01:30,28,80.35,80.35,80.35,80.35,5
20130701|2013-01-28 02:00,28,80.25,80.25,80.25,80.25,5
20130701|2013-01-28 02:30,28,80.17,80.17,80,80,24
20130701|2013-01-28 03:00,28,80,80,79.85,79.85,13
20130701|2013-01-28 03:30,28,79.88,80,79.85,80,17
20130701|2013-01-28 04:00,28,79.83,80.54,79.83,80.54,77
20130701|2013-01-28 06:00,28,80.37,80.37,80.37,80.37,1
20130701|2013-01-28 06:30,28,80.19,80.19,80.19,80.19,1
20130701|2013-01-28 07:00,28,80.23,80.23,80.23,80.23,1
20130701|2013-01-28 07:30,28,80.2,80.34,80.19,80.34,4
20130701|2013-01-28 08:00,28,80.5,80.6,80.43,80.5,7
20130701|2013-01-28 08:30,28,80.55,80.7,80.44,80.44,15
20130701|2013-01-28 09:00,28,80.59,80.65,80.5,80.52,14
20130701|2013-01-28 09:30,28,80.52,80.79,80.52,80.68,88
20130701|2013-01-28 10:00,28,80.65,80.88,80.65,80.88,28
20130701|2013-01-28 10:30,28,80.86,80.99,80.83,80.96,52
20130701|2013-01-28 11:00,28,80.9,80.96,80.84,80.84,13
20130701|2013-01-28 11:30,28,80.94,80.94,80.93,80.93,2
20130701|2013-01-28 12:00,28,80.89,80.95,80.75,80.75,20
20130701|2013-01-28 12:30,28,80.91,81.02,80.88,80.98,47
20130701|2013-01-28 13:00,28,80.95,81.23,80.79,81.16,132
20130701|2013-01-28 20:00,29,81.08,81.5,81.08,81.5,9
20130701|2013-01-28 20:30,29,81.52,81.6,81.5,81.6,22
20130701|2013-01-28 21:00,29,81.67,81.99,81.63,81.99,79
20130701|2013-01-28 21:30,29,81.85,81.85,81.85,81.85,1
20130701|2013-01-28 23:30,29,81.9,82.03,81.82,82.03,46
20130701|2013-01-29 00:00,29,82.03,82.07,82,82,10
20130701|2013-01-29 00:30,29,82.03,82.38,81.98,82.35,54
20130701|2013-01-29 01:00,29,82.33,82.34,82.16,82.16,22
20130701|2013-01-29 01:30,29,82.35,82.5,82.35,82.37,84
20130701|2013-01-29 02:00,29,82.36,82.36,82.12,82.12,18
20130701|2013-01-29 02:30,29,82.27,82.35,82.23,82.35,23
20130701|2013-01-29 03:00,29,82.36,82.43,82.36,82.43,5
20130701|2013-01-29 03:30,29,82.21,82.34,82.15,82.34,16
20130701|2013-01-29 04:00,29,82.26,82.26,82.18,82.18,2
20130701|2013-01-29 04:30,29,81.92,81.92,81.77,81.77,10
20130701|2013-01-29 05:00,29,81.82,82.03,81.8,81.99,15
20130701|2013-01-29 05:30,29,82.01,82.01,81.95,81.96,4
20130701|2013-01-29 06:30,29,82.27,82.35,82.11,82.35,24
20130701|2013-01-29 07:00,29,82.35,82.75,82.31,82.73,158
20130701|2013-01-29 07:30,29,82.65,82.9,82.65,82.89,34
20130701|2013-01-29 08:00,29,82.89,83.07,82.47,82.51,163
20130701|2013-01-29 08:30,29,82.41,82.41,81.95,82.2,60
20130701|2013-01-29 09:00,29,82.49,82.5,82.36,82.5,5
20130701|2013-01-29 09:30,29,82.18,82.39,81.73,82.07,155
20130701|2013-01-29 10:00,29,82.09,82.35,82.09,82.28,87
20130701|2013-01-29 10:30,29,82.25,82.53,82.08,82.53,43
20130701|2013-01-29 11:00,29,82.55,82.69,82.47,82.69,82
20130701|2013-01-29 11:30,29,82.7,82.81,82.65,82.76,146
20130701|2013-01-29 12:00,29,82.76,82.76,82.51,82.51,44
20130701|2013-01-29 12:30,29,82.65,82.65,82.3,82.3,30
20130701|2013-01-29 13:00,29,82.22,82.72,82.22,82.6,147
20130701|2013-01-29 20:00,30,82.58,82.58,82.42,82.46,20
20130701|2013-01-29 20:30,30,82.37,82.37,82.3,82.31,36
20130701|2013-01-29 22:00,30,82.55,82.55,82.54,82.54,2
20130701|2013-01-29 23:30,30,82.67,82.7,82.67,82.7,6
20130701|2013-01-30 00:00,30,82.7,82.7,82.69,82.7,20
20130701|2013-01-30 00:30,30,82.7,82.81,82.7,82.81,116
20130701|2013-01-30 01:00,30,82.8,82.81,82.72,82.72,48
20130701|2013-01-30 01:30,30,82.6,82.6,82.5,82.5,12
20130701|2013-01-30 02:00,30,82.5,82.5,82.37,82.37,43
20130701|2013-01-30 02:30,30,82.46,82.46,82.44,82.46,10
20130701|2013-01-30 03:00,30,82.45,82.45,82.4,82.4,15
20130701|2013-01-30 03:30,30,82.43,82.78,82.43,82.78,25
20130701|2013-01-30 04:00,30,82.72,82.75,82.72,82.72,14
20130701|2013-01-30 04:30,30,82.8,82.95,82.8,82.95,35
20130701|2013-01-30 05:00,30,82.89,82.98,82.88,82.98,3
20130701|2013-01-30 05:30,30,82.95,82.98,82.88,82.88,3
20130701|2013-01-30 07:00,30,82.69,82.87,82.69,82.8,15
20130701|2013-01-30 07:30,30,82.76,82.76,82.58,82.61,10
20130701|2013-01-30 08:00,30,82.55,82.88,82.5,82.88,12
20130701|2013-01-30 08:30,30,82.8,82.8,82.6,82.75,34
20130701|2013-01-30 09:00,30,82.62,82.62,82.25,82.48,110
20130701|2013-01-30 09:30,30,82.46,83,82.46,82.85,162
20130701|2013-01-30 10:00,30,82.95,83,82.9,83,128
20130701|2013-01-30 10:30,30,83.04,83.06,82.88,83,33
20130701|2013-01-30 11:00,30,83,83.05,82.99,82.99,28
20130701|2013-01-30 11:30,30,82.84,82.9,82.84,82.9,2
20130701|2013-01-30 12:00,30,82.95,82.95,82.91,82.91,11
20130701|2013-01-30 12:30,30,82.9,83.06,82.7,83.06,101
20130701|2013-01-30 13:00,30,83.07,83.21,83,83.2,173
20130701|2013-01-30 20:00,31,83,83.01,82.9,82.9,41
20130701|2013-01-30 20:30,31,82.95,83,82.95,83,16
20130701|2013-01-30 21:00,31,83,83,82.98,82.98,13
20130701|2013-01-30 21:30,31,82.98,82.98,82.94,82.94,7
20130701|2013-01-30 22:30,31,82.94,82.94,82.9,82.9,4
20130701|2013-01-30 23:00,31,82.9,83.09,82.9,83.09,23
20130701|2013-01-30 23:30,31,82.87,82.87,82.87,82.87,1
20130701|2013-01-31 00:00,31,82.87,82.87,82.87,82.87,13
20130701|2013-01-31 01:00,31,82.76,82.76,82.7,82.7,2
20130701|2013-01-31 01:30,31,82.7,82.7,82.7,82.7,2
20130701|2013-01-31 02:00,31,82.65,82.65,82.65,82.65,2
20130701|2013-01-31 03:00,31,82.6,82.6,82.59,82.59,13
20130701|2013-01-31 03:30,31,82.7,82.7,82.7,82.7,1
20130701|2013-01-31 04:00,31,82.83,83.27,82.83,83.07,23
20130701|2013-01-31 04:30,31,83.07,83.07,83.07,83.07,2
20130701|2013-01-31 05:00,31,82.98,83.06,82.91,82.91,12
20130701|2013-01-31 05:30,31,82.78,82.78,82.59,82.59,7
20130701|2013-01-31 06:00,31,82.59,82.7,82.59,82.7,5
20130701|2013-01-31 06:30,31,82.73,82.73,82.7,82.7,3
20130701|2013-01-31 07:00,31,82.6,82.62,82.22,82.22,24
20130701|2013-01-31 07:30,31,82.28,82.65,82.28,82.65,3
20130701|2013-01-31 08:00,31,82.46,82.76,82.45,82.71,16
20130701|2013-01-31 08:30,31,82.85,82.95,82.81,82.95,25
20130701|2013-01-31 09:00,31,82.88,82.91,82.64,82.64,26
20130701|2013-01-31 09:30,31,82.77,83.07,82.77,82.98,137
20130701|2013-01-31 10:00,31,83,83.29,83,83.2,128
20130701|2013-01-31 10:30,31,83.19,83.2,83.12,83.2,21
20130701|2013-01-31 11:00,31,83.25,83.3,83.23,83.26,45
20130701|2013-01-31 11:30,31,83.25,83.26,82.94,83.19,126
20130701|2013-01-31 12:00,31,83.27,83.28,83.27,83.28,3
20130701|2013-01-31 12:30,31,83.3,83.34,83.3,83.34,45
20130701|2013-01-31 13:00,31,83.34,83.61,82.98,83.33,766
20130701|2013-01-31 20:00,1,83.25,83.6,83.19,83.32,18
20130701|2013-01-31 20:30,1,83.1,83.1,83.1,83.1,1
20130701|2013-01-31 21:00,1,83.21,83.33,83.21,83.33,2
20130701|2013-01-31 22:30,1,83.13,83.13,83.13,83.13,1
20130701|2013-02-01 00:00,1,83.25,83.25,83.25,83.25,5
20130701|2013-02-01 01:00,1,83.03,83.03,82.85,83,43
20130701|2013-02-01 01:30,1,82.89,82.89,82.8,82.8,18
20130701|2013-02-01 02:00,1,82.81,82.81,82.8,82.81,9
20130701|2013-02-01 02:30,1,82.87,82.93,82.87,82.93,2
20130701|2013-02-01 03:00,1,82.93,83.06,82.93,83.06,37
20130701|2013-02-01 04:30,1,82.96,83.05,82.96,83.05,4
20130701|2013-02-01 05:00,1,83.06,83.06,83.06,83.06,1
20130701|2013-02-01 05:30,1,83.06,83.06,83.06,83.06,1
20130701|2013-02-01 06:30,1,83.31,83.31,83.31,83.31,1
20130701|2013-02-01 07:00,1,83.37,83.37,83.09,83.09,3
20130701|2013-02-01 07:30,1,83.41,83.44,83.35,83.44,6
20130701|2013-02-01 08:00,1,83.49,83.49,83.35,83.35,24
20130701|2013-02-01 08:30,1,83.44,83.54,83.44,83.5,43
20130701|2013-02-01 09:00,1,83.38,83.59,83.35,83.57,31
20130701|2013-02-01 09:30,1,83.63,84,83.55,83.89,193
20130701|2013-02-01 10:00,1,83.95,83.99,83.76,83.93,113
20130701|2013-02-01 10:30,1,83.98,84,83.8,83.8,67
20130701|2013-02-01 11:00,1,83.82,83.98,83.65,83.83,43
20130701|2013-02-01 11:30,1,83.9,83.92,83.4,83.71,103
20130701|2013-02-01 12:00,1,83.68,83.77,83.65,83.73,10
20130701|2013-02-01 12:30,1,83.74,83.83,83.68,83.71,83
20130701|2013-02-01 13:00,1,83.74,84,83.61,83.74,235
20130701|2013-02-03 20:00,4,83.74,83.74,83.5,83.5,41
20130701|2013-02-03 20:30,4,83.52,83.62,83.51,83.62,52
20130701|2013-02-03 21:00,4,83.61,83.61,83.48,83.48,5
20130701|2013-02-03 21:30,4,83.46,83.5,83.46,83.49,6
20130701|2013-02-03 22:00,4,83.5,83.54,83.5,83.52,7
20130701|2013-02-03 22:30,4,83.53,83.53,83.53,83.53,4
20130701|2013-02-03 23:30,4,83.49,83.57,83.48,83.5,12
20130701|2013-02-04 00:30,4,83.53,83.53,83.53,83.53,1
20130701|2013-02-04 02:00,4,83.62,83.62,83.62,83.62,1
20130701|2013-02-04 02:30,4,83.6,83.6,83.6,83.6,1
20130701|2013-02-04 03:30,4,83.56,83.56,83.56,83.56,8
20130701|2013-02-04 04:00,4,83.56,83.68,83.56,83.68,14
20130701|2013-02-04 04:30,4,83.68,83.75,83.68,83.73,21
20130701|2013-02-04 05:00,4,83.49,83.49,83.49,83.49,5
20130701|2013-02-04 06:00,4,83.49,83.49,83.43,83.43,24
20130701|2013-02-04 06:30,4,83.43,83.43,83.43,83.43,1
20130701|2013-02-04 07:00,4,83.47,83.47,83.08,83.1,17
20130701|2013-02-04 07:30,4,83.04,83.04,82.3,82.8,127
20130701|2013-02-04 08:00,4,82.59,82.73,82.51,82.73,6
20130701|2013-02-04 08:30,4,82.65,83.15,82.65,83.03,230
20130701|2013-02-04 09:00,4,82.93,83.09,82.93,83,76
20130701|2013-02-04 09:30,4,82.97,83.43,82.75,83.41,176
20130701|2013-02-04 10:00,4,83.42,83.48,83.26,83.26,38
20130701|2013-02-04 10:30,4,83.29,83.29,83.01,83.25,141
20130701|2013-02-04 11:00,4,83.23,83.23,82.9,83.13,195
20130701|2013-02-04 11:30,4,83.05,83.1,82.97,83.1,39
20130701|2013-02-04 12:00,4,83.1,83.18,83.06,83.17,24
20130701|2013-02-04 12:30,4,83.25,83.33,83.22,83.26,42
20130701|2013-02-04 13:00,4,83.26,83.42,83.22,83.29,264
20130701|2013-02-04 20:00,5,83.12,83.13,82.81,82.88,20
20130701|2013-02-04 20:30,5,82.97,83.07,82.95,83.07,34
20130701|2013-02-04 21:00,5,83.18,83.3,83.18,83.18,14
20130701|2013-02-04 21:30,5,83.19,83.19,83.19,83.19,1
20130701|2013-02-04 22:00,5,83.17,83.17,83.17,83.17,6
20130701|2013-02-04 23:30,5,83.19,83.2,83.19,83.2,4
20130701|2013-02-05 00:00,5,83.21,83.25,83.21,83.22,17
20130701|2013-02-05 00:30,5,83.2,83.2,83.2,83.2,1
20130701|2013-02-05 01:00,5,83.07,83.07,82.99,83.03,11
20130701|2013-02-05 01:30,5,83.01,83.01,83,83,5
20130701|2013-02-05 02:00,5,82.99,83.05,82.99,83.05,2
20130701|2013-02-05 02:30,5,82.99,83.05,82.99,83.05,7
20130701|2013-02-05 03:00,5,82.99,83.05,82.99,83,13
20130701|2013-02-05 03:30,5,83,83.05,83,83.05,4
20130701|2013-02-05 04:00,5,82.95,82.95,82.89,82.89,14
20130701|2013-02-05 04:30,5,83,83,83,83,6
20130701|2013-02-05 05:00,5,83,83,82.98,82.98,7
20130701|2013-02-05 06:00,5,82.93,82.93,82.92,82.92,10
20130701|2013-02-05 06:30,5,82.82,82.9,82.71,82.75,29
20130701|2013-02-05 07:00,5,82.7,82.83,82.7,82.8,84
20130701|2013-02-05 07:30,5,82.9,82.9,82.85,82.85,8
20130701|2013-02-05 08:00,5,82.81,82.85,82.79,82.85,10
20130701|2013-02-05 08:30,5,82.77,82.81,82.55,82.68,125
20130701|2013-02-05 09:00,5,82.71,82.71,82.5,82.63,129
20130701|2013-02-05 09:30,5,82.65,83.15,82.59,83.15,148
20130701|2013-02-05 10:00,5,83.18,83.2,83.01,83.06,135
20130701|2013-02-05 10:30,5,83.03,83.09,82.97,82.97,40
20130701|2013-02-05 11:00,5,83.03,83.17,83.03,83.12,29
20130701|2013-02-05 11:30,5,83.12,83.13,83.05,83.08,35
20130701|2013-02-05 12:00,5,83.08,83.16,83.04,83.13,81
20130701|2013-02-05 12:30,5,83.15,83.2,82.89,82.9,45
20130701|2013-02-05 13:00,5,82.96,83.45,82.95,83.43,377
20130701|2013-02-05 20:00,6,83.24,83.3,83.24,83.3,35
20130701|2013-02-05 20:30,6,83.24,83.25,83.24,83.25,4
20130701|2013-02-05 21:00,6,83.18,83.18,83.05,83.05,3
20130701|2013-02-05 21:30,6,83.13,83.15,83.13,83.15,17
20130701|2013-02-05 22:00,6,83.24,83.24,83.13,83.2,22
20130701|2013-02-05 22:30,6,83.2,83.22,83.2,83.22,10
20130701|2013-02-05 23:00,6,83.3,83.3,83.3,83.3,1
20130701|2013-02-05 23:30,6,83.25,83.3,83.14,83.15,24
20130701|2013-02-06 00:00,6,83.24,83.28,83.12,83.19,61
20130701|2013-02-06 00:30,6,83.22,83.26,83.05,83.05,55
20130701|2013-02-06 01:00,6,83.14,83.15,83.12,83.14,13
20130701|2013-02-06 01:30,6,83.1,83.1,83.1,83.1,8
20130701|2013-02-06 02:00,6,83.1,83.1,83.1,83.1,4
20130701|2013-02-06 02:30,6,83.1,83.1,83.05,83.1,4
20130701|2013-02-06 03:00,6,83.08,83.08,83,83,26
20130701|2013-02-06 03:30,6,82.94,82.94,82.9,82.9,6
20130701|2013-02-06 04:00,6,82.92,82.93,82.92,82.93,4
20130701|2013-02-06 04:30,6,82.84,82.84,82.84,82.84,1
20130701|2013-02-06 05:00,6,82.88,82.88,82.77,82.78,25
20130701|2013-02-06 05:30,6,82.74,82.78,82.68,82.69,55
20130701|2013-02-06 06:00,6,82.69,82.7,82.68,82.69,44
20130701|2013-02-06 06:30,6,82.74,82.79,82.74,82.79,5
20130701|2013-02-06 07:00,6,82.89,82.89,82.87,82.87,13
20130701|2013-02-06 07:30,6,82.83,82.84,82.66,82.68,57
20130701|2013-02-06 08:00,6,82.68,82.68,82.6,82.6,16
20130701|2013-02-06 08:30,6,82.85,82.9,82.81,82.9,36
20130701|2013-02-06 09:00,6,82.92,83.05,82.92,83.03,19
20130701|2013-02-06 09:30,6,83.03,83.05,82.64,82.67,94
20130701|2013-02-06 10:00,6,82.66,82.88,82.66,82.82,117
20130701|2013-02-06 10:30,6,82.81,83.05,82.79,82.83,41
20130701|2013-02-06 11:00,6,82.86,83.05,82.86,83.02,53
20130701|2013-02-06 11:30,6,83.02,83.18,82.97,83.01,128
20130701|2013-02-06 12:00,6,83.01,83.08,83.01,83.05,96
20130701|2013-02-06 12:30,6,83.05,83.1,82.98,83.1,109
20130701|2013-02-06 13:00,6,83.19,83.47,83.19,83.39,339
20130701|2013-02-06 20:00,7,83,83.22,82.81,83,106
20130701|2013-02-06 20:30,7,83.03,83.03,82.92,82.92,14
20130701|2013-02-06 21:00,7,83,83.01,83,83.01,16
20130701|2013-02-06 21:30,7,83.01,83.08,83.01,83.08,5
20130701|2013-02-06 22:00,7,83.1,83.1,83.1,83.1,5
20130701|2013-02-06 23:30,7,83.1,83.12,83.09,83.12,21
20130701|2013-02-07 00:00,7,83.12,83.32,83.12,83.32,79
20130701|2013-02-07 00:30,7,83.28,83.32,83.19,83.2,67
20130701|2013-02-07 01:00,7,83.26,83.32,83.05,83.32,61
20130701|2013-02-07 01:30,7,83.32,83.46,83.3,83.37,85
20130701|2013-02-07 02:00,7,83.44,83.47,83.32,83.47,50
20130701|2013-02-07 02:30,7,83.47,83.47,83.46,83.47,9
20130701|2013-02-07 03:00,7,83.44,83.47,83.43,83.47,7
20130701|2013-02-07 03:30,7,83.43,83.43,83.32,83.37,23
20130701|2013-02-07 04:00,7,83.36,83.36,83.35,83.35,17
20130701|2013-02-07 04:30,7,83.31,83.31,83.31,83.31,1
20130701|2013-02-07 05:30,7,83.23,83.26,83.22,83.22,4
20130701|2013-02-07 06:00,7,83.14,83.27,83.13,83.27,21
20130701|2013-02-07 06:30,7,83.12,83.12,83,83.02,23
20130701|2013-02-07 07:00,7,83,83.06,82.81,82.89,45
20130701|2013-02-07 07:30,7,82.91,82.94,82.65,82.84,60
20130701|2013-02-07 08:00,7,82.84,82.96,82.8,82.82,69
20130701|2013-02-07 08:30,7,82.82,83.03,82.78,83.01,71
20130701|2013-02-07 09:00,7,83,83,82.8,82.94,112
20130701|2013-02-07 09:30,7,83,83.22,82.79,82.79,131
20130701|2013-02-07 10:00,7,82.79,82.83,82.47,82.5,204
20130701|2013-02-07 10:30,7,82.51,82.53,82.21,82.5,103
20130701|2013-02-07 11:00,7,82.52,82.6,82.33,82.33,133
20130701|2013-02-07 11:30,7,82.34,82.48,82.31,82.38,50
20130701|2013-02-07 12:00,7,82.39,82.72,82.31,82.55,106
20130701|2013-02-07 12:30,7,82.57,82.84,82.55,82.73,102
20130701|2013-02-07 13:00,7,82.8,83.15,82.8,83.04,192
20130701|2013-02-07 20:00,8,83.05,83.05,82.98,82.99,25
20130701|2013-02-07 20:30,8,82.97,82.97,82.95,82.95,3
20130701|2013-02-07 21:00,8,82.95,82.96,82.79,82.79,16
20130701|2013-02-07 21:30,8,82.86,82.86,82.86,82.86,1
20130701|2013-02-07 22:00,8,82.93,82.93,82.93,82.93,3
20130701|2013-02-07 22:30,8,82.9,82.9,82.87,82.87,5
20130701|2013-02-08 00:00,8,82.87,83.06,82.87,83.06,31
20130701|2013-02-08 00:30,8,82.99,83.01,82.91,82.91,15
20130701|2013-02-08 03:00,8,82.96,82.96,82.96,82.96,2
20130701|2013-02-08 03:30,8,82.97,82.98,82.89,82.89,10
20130701|2013-02-08 04:00,8,83.11,83.11,82.99,82.99,4
20130701|2013-02-08 04:30,8,83.09,83.11,82.91,82.91,7
20130701|2013-02-08 05:00,8,83.08,83.11,83.03,83.03,9
20130701|2013-02-08 06:00,8,82.95,82.95,82.93,82.93,6
20130701|2013-02-08 06:30,8,82.98,82.98,82.89,82.89,13
20130701|2013-02-08 07:00,8,82.92,82.92,82.74,82.8,17
20130701|2013-02-08 07:30,8,82.65,82.68,82.62,82.65,13
20130701|2013-02-08 08:00,8,82.64,82.64,82.64,82.64,18
20130701|2013-02-08 08:30,8,82.64,82.76,82.64,82.76,13
20130701|2013-02-08 09:00,8,82.65,82.76,82.65,82.66,18
20130701|2013-02-08 09:30,8,82.8,83.1,82.76,82.95,106
20130701|2013-02-08 10:00,8,83.08,83.42,82.66,83.17,131
20130701|2013-02-08 10:30,8,83.35,83.5,83.12,83.12,128
20130701|2013-02-08 11:00,8,83.4,83.75,83.3,83.46,186
20130701|2013-02-08 11:30,8,83.51,83.67,83.48,83.56,38
20130701|2013-02-08 12:00,8,83.66,83.75,83.46,83.7,56
20130701|2013-02-08 12:30,8,83.76,83.82,83.63,83.81,114
20130701|2013-02-08 13:00,8,83.8,84.08,83.74,83.91,524
20130701|2013-02-10 20:00,11,83.96,84.56,83.96,84.55,413
20130701|2013-02-10 20:30,11,84.5,84.59,84.5,84.55,91
20130701|2013-02-10 21:00,11,84.55,84.6,84.55,84.55,78
20130701|2013-02-10 21:30,11,84.55,84.55,84.55,84.55,51
20130701|2013-02-10 22:00,11,84.55,84.56,84.55,84.55,30
20130701|2013-02-10 22:30,11,84.55,84.55,84.55,84.55,23
20130701|2013-02-10 23:00,11,84.51,84.51,84.47,84.47,3
20130701|2013-02-10 23:30,11,84.47,84.53,84.47,84.53,13
20130701|2013-02-11 00:00,11,84.53,84.53,84.53,84.53,6
20130701|2013-02-11 00:30,11,84.53,84.53,84.26,84.26,14
20130701|2013-02-11 01:00,11,84.28,84.32,84.28,84.32,15
20130701|2013-02-11 01:30,11,84.22,84.22,84.17,84.17,7
20130701|2013-02-11 02:00,11,84.18,84.18,84.04,84.09,24
20130701|2013-02-11 02:30,11,84.05,84.05,84.05,84.05,2
20130701|2013-02-11 03:00,11,84.02,84.15,84,84.15,13
20130701|2013-02-11 04:00,11,84.14,84.16,84.14,84.16,5
20130701|2013-02-11 04:30,11,84.12,84.12,84.1,84.1,3
20130701|2013-02-11 05:30,11,84.25,84.25,84.15,84.15,2
20130701|2013-02-11 06:00,11,84.23,84.23,84.23,84.23,1
20130701|2013-02-11 06:30,11,84,84,84,84,9
20130701|2013-02-11 07:00,11,84,84.07,83.65,83.75,78
20130701|2013-02-11 07:30,11,83.75,83.9,83.75,83.9,58
20130701|2013-02-11 08:00,11,83.86,84.07,83.75,83.95,134
20130701|2013-02-11 08:30,11,83.9,83.91,83.82,83.82,15
20130701|2013-02-11 09:00,11,83.89,84.06,83.75,84.03,55
20130701|2013-02-11 09:30,11,84.04,84.49,84.03,84.36,95
20130701|2013-02-11 10:00,11,84.42,84.67,84.38,84.52,42
20130701|2013-02-11 10:30,11,84.52,84.53,84.2,84.42,110
20130701|2013-02-11 11:00,11,84.5,84.56,84.14,84.4,89
20130701|2013-02-11 11:30,11,84.38,84.49,84.38,84.39,45
20130701|2013-02-11 12:00,11,84.39,84.41,84.22,84.37,51
20130701|2013-02-11 12:30,11,84.32,84.67,84.32,84.65,89
20130701|2013-02-11 13:00,11,84.66,84.82,84.56,84.7,243
20130701|2013-02-11 20:00,12,84.56,84.59,84.5,84.5,9
20130701|2013-02-11 21:00,12,84.58,84.58,84.58,84.58,1
20130701|2013-02-11 22:00,12,84.55,84.55,84.51,84.51,9
20130701|2013-02-11 22:30,12,84.51,84.6,84.51,84.6,14
20130701|2013-02-11 23:00,12,84.55,84.55,84.55,84.55,1
20130701|2013-02-11 23:30,12,84.55,84.55,84.55,84.55,1
20130701|2013-02-12 00:30,12,84.52,84.55,84.49,84.49,14
20130701|2013-02-12 01:30,12,84.31,84.33,84.29,84.29,13
20130701|2013-02-12 02:00,12,84.29,84.29,84.26,84.26,7
20130701|2013-02-12 02:30,12,84.25,84.25,84.15,84.15,10
20130701|2013-02-12 03:00,12,84.08,84.08,83.75,83.75,9
20130701|2013-02-12 03:30,12,83.75,83.78,83.75,83.78,12
20130701|2013-02-12 04:00,12,83.76,83.76,83.75,83.75,4
20130701|2013-02-12 04:30,12,84.26,84.55,84.26,84.55,65
20130701|2013-02-12 05:30,12,84.31,84.4,84.31,84.4,3
20130701|2013-02-12 06:00,12,84.39,84.39,84.39,84.39,16
20130701|2013-02-12 07:00,12,84.12,84.29,84.12,84.28,15
20130701|2013-02-12 07:30,12,84.33,84.45,84.33,84.33,12
20130701|2013-02-12 08:00,12,84.32,84.42,84.29,84.29,9
20130701|2013-02-12 08:30,12,84.34,84.39,84.04,84.11,30
20130701|2013-02-12 09:00,12,84.18,84.27,84.14,84.17,19
20130701|2013-02-12 09:30,12,84.14,84.14,83.66,83.78,218
20130701|2013-02-12 10:00,12,83.75,84.08,83.75,83.87,147
20130701|2013-02-12 10:30,12,83.91,83.91,83.54,83.58,198
20130701|2013-02-12 11:00,12,83.58,83.77,83.54,83.57,97
20130701|2013-02-12 11:30,12,83.55,83.65,83.53,83.58,56
20130701|2013-02-12 12:00,12,83.57,83.77,83.55,83.69,83
20130701|2013-02-12 12:30,12,83.73,83.9,83.72,83.75,91
20130701|2013-02-12 13:00,12,83.77,84,83.67,83.67,147
20130701|2013-02-12 22:00,13,83.62,83.62,83.62,83.62,1
20130701|2013-02-13 00:00,13,83.47,83.47,83.39,83.39,2
20130701|2013-02-13 00:30,13,83.38,83.42,83.38,83.42,7
20130701|2013-02-13 01:00,13,83.38,83.38,83.34,83.34,8
20130701|2013-02-13 01:30,13,83.35,83.4,83.35,83.4,4
20130701|2013-02-13 02:00,13,83.35,83.4,83.35,83.4,3
20130701|2013-02-13 02:30,13,83.36,83.46,83.36,83.46,50
20130701|2013-02-13 03:00,13,83.46,83.46,83.45,83.45,14
20130701|2013-02-13 03:30,13,83.45,83.45,83.45,83.45,10
20130701|2013-02-13 04:00,13,83.45,83.45,83.45,83.45,28
20130701|2013-02-13 04:30,13,83.42,83.42,83.39,83.39,3
20130701|2013-02-13 05:00,13,83.3,83.35,83.28,83.35,31
20130701|2013-02-13 05:30,13,83.41,83.41,83.41,83.41,9
20130701|2013-02-13 06:00,13,83.4,83.4,83,83.14,48
20130701|2013-02-13 06:30,13,83.2,83.26,83.01,83.01,48
20130701|2013-02-13 07:00,13,83.01,83.1,82.94,82.98,17
20130701|2013-02-13 07:30,13,83.01,83.05,82.95,82.95,15
20130701|2013-02-13 08:00,13,83.06,83.22,82.91,83.22,24
20130701|2013-02-13 08:30,13,83.19,83.26,83.14,83.17,18
20130701|2013-02-13 09:00,13,83.07,83.15,83.03,83.08,14
20130701|2013-02-13 09:30,13,83.18,83.48,82.4,83.03,267
20130701|2013-02-13 10:00,13,83.03,83.03,82.64,82.64,80
20130701|2013-02-13 10:30,13,82.62,82.71,82.3,82.5,81
20130701|2013-02-13 11:00,13,82.49,82.79,82.49,82.61,50
20130701|2013-02-13 11:30,13,82.61,82.83,82.61,82.73,42
20130701|2013-02-13 12:00,13,82.98,82.98,82.73,82.9,37
20130701|2013-02-13 12:30,13,83.08,83.12,82.92,82.98,30
20130701|2013-02-13 13:00,13,82.98,83.46,82.87,83.37,129
20130701|2013-02-13 20:00,14,83.2,83.35,83.2,83.35,25
20130701|2013-02-13 21:00,14,83.4,83.58,83.4,83.58,8
20130701|2013-02-13 21:30,14,83.75,83.75,83.75,83.75,1
20130701|2013-02-13 23:00,14,83.42,83.42,83.42,83.42,1
20130701|2013-02-13 23:30,14,83.5,83.5,83.5,83.5,1
20130701|2013-02-14 00:00,14,83.48,83.48,83.47,83.48,6
20130701|2013-02-14 02:30,14,83.53,83.53,83.53,83.53,1
20130701|2013-02-14 03:00,14,83.56,83.56,83.49,83.49,3
20130701|2013-02-14 03:30,14,83.53,83.53,83.53,83.53,1
20130701|2013-02-14 05:30,14,83.3,83.3,83.3,83.3,2
20130701|2013-02-14 06:00,14,83.2,83.2,83.11,83.11,9
20130701|2013-02-14 07:00,14,83.2,83.5,83.2,83.5,12
20130701|2013-02-14 07:30,14,83.46,83.55,83.46,83.47,5
20130701|2013-02-14 08:00,14,83.47,83.54,83.23,83.31,43
20130701|2013-02-14 08:30,14,83.31,83.32,83.2,83.3,24
20130701|2013-02-14 09:00,14,83.38,83.55,83.38,83.49,21
20130701|2013-02-14 09:30,14,83.53,84.17,83.38,83.72,286
20130701|2013-02-14 10:00,14,83.7,83.91,83.65,83.85,116
20130701|2013-02-14 10:30,14,83.83,83.99,83.81,83.83,100
20130701|2013-02-14 11:00,14,83.84,83.9,83.81,83.9,45
20130701|2013-02-14 11:30,14,83.85,83.85,83.6,83.75,110
20130701|2013-02-14 12:00,14,83.72,83.86,83.67,83.69,40
20130701|2013-02-14 12:30,14,83.71,83.9,83.6,83.69,63
20130701|2013-02-14 13:00,14,83.8,83.8,83.54,83.54,119
20130701|2013-02-14 20:00,15,83.7,83.7,83.59,83.7,12
20130701|2013-02-14 21:00,15,83.56,83.7,83.56,83.7,3
20130701|2013-02-14 21:30,15,83.7,83.7,83.7,83.7,1
20130701|2013-02-14 22:00,15,83.5,83.5,83.31,83.31,5
20130701|2013-02-14 23:00,15,83.49,83.49,83.49,83.49,3
20130701|2013-02-14 23:30,15,83.56,83.56,83.56,83.56,9
20130701|2013-02-15 00:00,15,83.56,83.56,83.48,83.48,7
20130701|2013-02-15 00:30,15,83.48,83.48,83.48,83.48,3
20130701|2013-02-15 01:00,15,83.43,83.43,83.43,83.43,2
20130701|2013-02-15 02:00,15,83.51,83.51,83.51,83.51,1
20130701|2013-02-15 02:30,15,83.49,83.52,83.45,83.45,6
20130701|2013-02-15 03:00,15,83.43,83.43,83.43,83.43,1
20130701|2013-02-15 04:30,15,83.48,83.52,83.48,83.52,2
20130701|2013-02-15 05:00,15,83.7,83.7,83.7,83.7,2
20130701|2013-02-15 05:30,15,83.7,83.71,83.7,83.71,10
20130701|2013-02-15 06:00,15,83.59,83.67,83.58,83.67,21
20130701|2013-02-15 06:30,15,83.66,83.78,83.66,83.7,10
20130701|2013-02-15 07:00,15,83.7,83.81,83.7,83.77,5
20130701|2013-02-15 07:30,15,83.78,83.95,83.78,83.83,49
20130701|2013-02-15 08:00,15,83.81,83.88,83.76,83.88,96
20130701|2013-02-15 08:30,15,83.92,83.96,83.85,83.86,53
20130701|2013-02-15 09:00,15,83.84,83.9,83.81,83.81,79
20130701|2013-02-15 09:30,15,83.8,83.86,83.66,83.82,65
20130701|2013-02-15 10:00,15,83.76,83.85,83.73,83.85,56
20130701|2013-02-15 10:30,15,83.85,84.64,83.85,84.36,232
20130701|2013-02-15 11:00,15,84.44,84.44,84.21,84.34,88
20130701|2013-02-15 11:30,15,84.44,84.45,84.1,84.14,102
20130701|2013-02-15 12:00,15,84.16,84.3,84.16,84.24,34
20130701|2013-02-15 12:30,15,84.23,84.58,84.21,84.54,76
20130701|2013-02-15 13:00,15,84.54,84.55,83.8,83.8,259
20130701|2013-02-18 20:00,19,83.75,84.23,83.75,84.21,18
20130701|2013-02-18 20:30,19,84.1,84.15,84.1,84.1,27
20130701|2013-02-18 21:00,19,84.1,84.1,84.05,84.05,11
20130701|2013-02-18 23:30,19,84.15,84.15,84.08,84.1,15
20130701|2013-02-19 00:00,19,84.1,84.1,83.98,84.02,14
20130701|2013-02-19 00:30,19,83.99,84.08,83.9,83.94,25
20130701|2013-02-19 01:00,19,84.11,84.11,84.11,84.11,1
20130701|2013-02-19 01:30,19,84.2,84.26,84.2,84.25,29
20130701|2013-02-19 02:00,19,84.27,84.27,84.25,84.25,8
20130701|2013-02-19 03:00,19,84.27,84.44,84.27,84.43,14
20130701|2013-02-19 03:30,19,84.5,84.56,84.5,84.56,2
20130701|2013-02-19 04:30,19,84.43,84.45,84.43,84.45,6
20130701|2013-02-19 05:00,19,84.51,84.59,84.51,84.52,21
20130701|2013-02-19 05:30,19,84.52,84.52,84.48,84.5,12
20130701|2013-02-19 06:00,19,84.54,84.54,84.52,84.53,5
20130701|2013-02-19 06:30,19,84.55,84.57,84.55,84.57,3
20130701|2013-02-19 07:00,19,84.57,84.6,84.54,84.6,6
20130701|2013-02-19 07:30,19,84.6,84.73,84.59,84.67,68
20130701|2013-02-19 08:00,19,84.67,85.09,84.64,85.09,258
20130701|2013-02-19 08:30,19,85.08,85.34,85.03,85.23,273
20130701|2013-02-19 09:00,19,85.23,85.47,85.22,85.47,278
20130701|2013-02-19 09:30,19,85.44,85.59,84.99,85.27,289
20130701|2013-02-19 10:00,19,85.29,85.42,85.25,85.27,74
20130701|2013-02-19 10:30,19,85.29,85.37,85.28,85.28,77
20130701|2013-02-19 11:00,19,85.29,85.29,85.06,85.08,120
20130701|2013-02-19 11:30,19,85.09,85.15,84.88,84.93,116
20130701|2013-02-19 12:00,19,84.95,85,84.85,84.94,145
20130701|2013-02-19 12:30,19,84.92,85,84.84,85,95
20130701|2013-02-19 13:00,19,84.99,85.14,84.87,85.09,124
20130701|2013-02-19 20:00,20,84.85,85.04,84.85,85.04,11
20130701|2013-02-19 20:30,20,85.17,85.17,85.08,85.08,2
20130701|2013-02-19 21:00,20,85.03,85.03,85.03,85.03,2
20130701|2013-02-19 22:00,20,85.04,85.18,85.04,85.18,10
20130701|2013-02-19 23:00,20,85.07,85.07,85.02,85.04,18
20130701|2013-02-19 23:30,20,85.04,85.04,84.83,84.9,38
20130701|2013-02-20 00:00,20,84.86,84.88,84.84,84.88,16
20130701|2013-02-20 00:30,20,84.93,84.94,84.92,84.93,11
20130701|2013-02-20 01:00,20,84.93,85.02,84.93,85.01,5
20130701|2013-02-20 01:30,20,85.1,85.15,85.03,85.1,8
20130701|2013-02-20 02:00,20,85.09,85.1,85.07,85.1,10
20130701|2013-02-20 02:30,20,85.1,85.23,85.1,85.23,12
20130701|2013-02-20 03:00,20,85.15,85.15,85.15,85.15,5
20130701|2013-02-20 03:30,20,85.12,85.12,84.99,84.99,6
20130701|2013-02-20 04:00,20,85,85,85,85,10
20130701|2013-02-20 04:30,20,85.16,85.37,85.13,85.37,19
20130701|2013-02-20 05:00,20,85.31,85.38,85.31,85.35,4
20130701|2013-02-20 05:30,20,85.36,85.48,85.36,85.41,27
20130701|2013-02-20 06:00,20,85.4,85.5,85.25,85.25,46
20130701|2013-02-20 06:30,20,85.38,85.5,85.28,85.46,28
20130701|2013-02-20 07:00,20,85.45,85.75,85.4,85.65,101
20130701|2013-02-20 07:30,20,85.56,85.95,85.56,85.73,139
20130701|2013-02-20 08:00,20,85.76,85.83,85.69,85.8,179
20130701|2013-02-20 08:30,20,85.86,85.88,85.34,85.42,104
20130701|2013-02-20 09:00,20,85.62,85.74,85.25,85.74,112
20130701|2013-02-20 09:30,20,85.75,85.75,85.39,85.67,152
20130701|2013-02-20 10:00,20,85.55,85.55,85.06,85.2,260
20130701|2013-02-20 10:30,20,85.26,85.44,85.26,85.35,129
20130701|2013-02-20 11:00,20,85.35,85.38,85.23,85.36,87
20130701|2013-02-20 11:30,20,85.31,85.31,85.27,85.28,20
20130701|2013-02-20 12:00,20,85.36,85.36,85.13,85.13,28
20130701|2013-02-20 12:30,20,85.18,85.19,84.97,85.11,96
20130701|2013-02-20 13:00,20,85.15,85.48,85.15,85.45,104
20130701|2013-02-20 20:00,21,85.15,85.22,84,84.66,123
20130701|2013-02-20 20:30,21,84.65,84.65,84.6,84.62,21
20130701|2013-02-20 21:00,21,84.64,84.67,84.64,84.66,38
20130701|2013-02-20 21:30,21,84.64,84.68,84.64,84.68,32
20130701|2013-02-20 22:00,21,84.72,84.72,84.72,84.72,30
20130701|2013-02-20 23:00,21,84.77,84.77,84.77,84.77,1
20130701|2013-02-20 23:30,21,84.68,84.77,84.68,84.77,3
20130701|2013-02-21 00:00,21,84.74,84.74,84.74,84.74,1
20130701|2013-02-21 00:30,21,84.95,84.95,84.95,84.95,1
20130701|2013-02-21 01:00,21,84.95,85,84.95,85,22
20130701|2013-02-21 01:30,21,85.07,85.07,84.95,84.95,12
20130701|2013-02-21 02:00,21,84.85,84.85,84.7,84.7,7
20130701|2013-02-21 02:30,21,84.69,84.8,84.66,84.8,26
20130701|2013-02-21 03:00,21,84.84,84.9,84.84,84.9,9
20130701|2013-02-21 03:30,21,84.85,84.85,84.85,84.85,1
20130701|2013-02-21 04:00,21,84.84,84.84,84.83,84.84,6
20130701|2013-02-21 04:30,21,84.81,84.81,84.8,84.8,5
20130701|2013-02-21 05:00,21,84.84,84.84,84.79,84.79,2
20130701|2013-02-21 05:30,21,84.73,84.73,84.69,84.69,2
20130701|2013-02-21 06:00,21,84.6,84.62,84.57,84.58,25
20130701|2013-02-21 06:30,21,84.58,84.59,84.58,84.59,2
20130701|2013-02-21 07:00,21,84.8,84.8,84.73,84.8,11
20130701|2013-02-21 07:30,21,84.7,85.06,84.61,84.98,33
20130701|2013-02-21 08:00,21,84.96,85.14,84.92,84.92,22
20130701|2013-02-21 08:30,21,84.99,85.68,84.97,85.3,177
20130701|2013-02-21 09:00,21,85.25,85.6,85,85.16,172
20130701|2013-02-21 09:30,21,85.13,85.13,84.5,84.8,469
20130701|2013-02-21 10:00,21,84.82,84.85,84.59,84.59,25
20130701|2013-02-21 10:30,21,84.62,84.73,84.33,84.33,195
20130701|2013-02-21 11:00,21,84.41,84.54,84.3,84.54,59
20130701|2013-02-21 11:30,21,84.64,85.13,84.57,85.09,79
20130701|2013-02-21 12:00,21,85.16,85.16,84.64,84.65,28
20130701|2013-02-21 12:30,21,84.77,84.78,84.4,84.46,43
20130701|2013-02-21 13:00,21,84.47,84.48,84.1,84.11,284
20130701|2013-02-21 20:00,22,84.11,84.15,84.06,84.06,13
20130701|2013-02-21 21:00,22,84.29,84.31,84.29,84.3,7
20130701|2013-02-21 21:30,22,84.3,84.3,84.25,84.25,10
20130701|2013-02-21 22:00,22,84.25,84.25,84.22,84.22,4
20130701|2013-02-21 22:30,22,84.3,84.39,84.3,84.39,23
20130701|2013-02-21 23:00,22,84.4,84.4,84.4,84.4,9
20130701|2013-02-22 00:00,22,84.52,84.52,84.52,84.52,1
20130701|2013-02-22 01:30,22,84.39,84.45,84.39,84.45,4
20130701|2013-02-22 02:00,22,84.31,84.31,84.28,84.28,2
20130701|2013-02-22 02:30,22,84.28,84.45,84.28,84.45,17
20130701|2013-02-22 03:00,22,84.43,84.43,84.41,84.41,11
20130701|2013-02-22 03:30,22,84.38,84.38,84.38,84.38,2
20130701|2013-02-22 04:00,22,84.33,84.38,84.33,84.35,8
20130701|2013-02-22 04:30,22,84.38,84.38,84.28,84.35,8
20130701|2013-02-22 05:00,22,84.25,84.29,84.25,84.26,7
20130701|2013-02-22 06:30,22,84.26,84.26,84.26,84.26,2
20130701|2013-02-22 07:00,22,84.34,84.69,84.34,84.55,45
20130701|2013-02-22 07:30,22,84.6,84.7,84.48,84.66,99
20130701|2013-02-22 08:00,22,84.64,84.68,84.58,84.64,19
20130701|2013-02-22 08:30,22,84.7,84.85,84.64,84.71,177
20130701|2013-02-22 09:00,22,84.73,85.04,84.62,84.87,114
20130701|2013-02-22 09:30,22,84.66,85.04,84.39,84.63,96
20130701|2013-02-22 10:00,22,84.64,84.76,84.6,84.6,36
20130701|2013-02-22 10:30,22,84.58,84.65,84.36,84.49,37
20130701|2013-02-22 11:00,22,84.44,84.6,84.44,84.55,51
20130701|2013-02-22 11:30,22,84.44,84.44,84.24,84.29,29
20130701|2013-02-22 12:00,22,84.34,84.34,84.06,84.08,113
20130701|2013-02-22 12:30,22,84.09,84.17,83.68,83.68,101
20130701|2013-02-22 13:00,22,83.72,84.15,83.71,83.76,339
20130701|2013-02-24 20:00,25,84,84.13,83.99,84.05,15
20130701|2013-02-24 20:30,25,84.1,84.1,83.93,83.93,9
20130701|2013-02-24 21:00,25,83.91,84.01,83.83,84.01,11
20130701|2013-02-24 22:30,25,84.01,84.01,83.97,83.97,2
20130701|2013-02-24 23:00,25,83.95,83.95,83.95,83.95,7
20130701|2013-02-24 23:30,25,83.91,83.92,83.79,83.79,70
20130701|2013-02-25 00:00,25,83.66,83.66,83.66,83.66,1
20130701|2013-02-25 00:30,25,83.68,83.76,83.68,83.7,7
20130701|2013-02-25 01:00,25,83.7,83.83,83.7,83.83,14
20130701|2013-02-25 02:00,25,83.83,83.96,83.76,83.76,10
20130701|2013-02-25 02:30,25,83.87,83.9,83.79,83.79,12
20130701|2013-02-25 03:30,25,83.79,83.79,83.76,83.76,4
20130701|2013-02-25 04:30,25,83.79,83.79,83.79,83.79,1
20130701|2013-02-25 05:00,25,83.68,83.68,83.43,83.46,65
20130701|2013-02-25 05:30,25,83.53,83.62,83.48,83.55,17
20130701|2013-02-25 06:00,25,83.46,83.46,82.91,83.15,82
20130701|2013-02-25 06:30,25,83.07,83.34,83.07,83.34,13
20130701|2013-02-25 07:00,25,83.39,83.4,83.26,83.4,25
20130701|2013-02-25 07:30,25,83.4,83.53,83.32,83.44,39
20130701|2013-02-25 08:00,25,83.46,83.5,83.42,83.5,48
20130701|2013-02-25 08:30,25,83.48,83.5,83.44,83.46,38
20130701|2013-02-25 09:00,25,83.5,83.65,83.49,83.49,60
20130701|2013-02-25 09:30,25,83.48,83.59,83.2,83.27,136
20130701|2013-02-25 10:00,25,83.27,83.28,83.14,83.14,178
20130701|2013-02-25 10:30,25,83.14,83.22,83.07,83.14,94
20130701|2013-02-25 11:00,25,83.17,83.17,82.98,83.02,183
20130701|2013-02-25 11:30,25,83.05,83.18,82.89,82.97,58
20130701|2013-02-25 12:00,25,82.96,83.29,82.92,83.29,88
20130701|2013-02-25 12:30,25,83.24,83.25,82.95,82.95,48
20130701|2013-02-25 13:00,25,82.95,82.95,82.52,82.56,705
20130701|2013-02-25 20:00,26,82.51,82.75,82.51,82.75,17
20130701|2013-02-25 20:30,26,82.75,82.75,82.59,82.61,44
20130701|2013-02-25 21:00,26,82.58,82.58,82.51,82.58,10
20130701|2013-02-25 22:00,26,82.58,82.6,82.58,82.6,7
20130701|2013-02-25 22:30,26,82.59,82.59,82.59,82.59,1
20130701|2013-02-25 23:00,26,82.59,82.59,82.59,82.59,1
20130701|2013-02-25 23:30,26,82.6,82.73,82.58,82.69,24
20130701|2013-02-26 00:00,26,82.57,82.59,82.5,82.59,34
20130701|2013-02-26 01:00,26,82.54,82.6,82.51,82.6,30
20130701|2013-02-26 01:30,26,82.62,82.71,82.55,82.69,22
20130701|2013-02-26 02:00,26,82.71,82.85,82.71,82.85,75
20130701|2013-02-26 02:30,26,82.85,82.85,82.83,82.85,55
20130701|2013-02-26 03:00,26,82.85,82.85,82.84,82.85,6
20130701|2013-02-26 03:30,26,82.85,82.85,82.85,82.85,1
20130701|2013-02-26 04:00,26,82.85,82.85,82.85,82.85,10
20130701|2013-02-26 04:30,26,82.79,82.79,82.69,82.69,8
20130701|2013-02-26 05:00,26,82.72,82.83,82.72,82.72,23
20130701|2013-02-26 05:30,26,82.8,82.9,82.79,82.9,10
20130701|2013-02-26 06:00,26,82.94,83.1,82.94,83.1,5
20130701|2013-02-26 06:30,26,82.97,83.2,82.95,83.2,18
20130701|2013-02-26 07:00,26,83.2,83.2,82.94,82.95,90
20130701|2013-02-26 07:30,26,82.99,83.13,82.99,83.1,29
20130701|2013-02-26 08:00,26,83.1,83.11,83,83,12
20130701|2013-02-26 08:30,26,83,83.05,82.6,82.75,46
20130701|2013-02-26 09:00,26,82.81,83.34,82.81,83.27,44
20130701|2013-02-26 09:30,26,83.16,83.24,82.71,82.78,148
20130701|2013-02-26 10:00,26,82.7,82.79,82.55,82.62,44
20130701|2013-02-26 10:30,26,82.51,82.68,82.22,82.42,55
20130701|2013-02-26 11:00,26,82.34,82.63,82.34,82.57,26
20130701|2013-02-26 11:30,26,82.52,82.55,82.42,82.49,29
20130701|2013-02-26 12:00,26,82.46,82.46,82.42,82.45,45
20130701|2013-02-26 12:30,26,82.49,82.67,82.48,82.61,46
20130701|2013-02-26 13:00,26,82.65,82.72,82.46,82.7,366
20130701|2013-02-26 20:00,27,82.7,83.24,82.7,83.23,32
20130701|2013-02-26 20:30,27,83.23,83.26,83.23,83.23,15
20130701|2013-02-26 21:00,27,83.19,83.21,83.18,83.21,5
20130701|2013-02-26 22:00,27,83.15,83.25,83.15,83.25,2
20130701|2013-02-26 22:30,27,83.18,83.21,83.18,83.21,2
20130701|2013-02-26 23:30,27,83.2,83.22,83.2,83.22,11
20130701|2013-02-27 00:00,27,83.25,83.27,83.25,83.27,13
20130701|2013-02-27 00:30,27,83.39,83.46,83.39,83.46,14
20130701|2013-02-27 01:00,27,83.48,83.48,83.45,83.48,6
20130701|2013-02-27 01:30,27,83.51,83.53,83.51,83.53,8
20130701|2013-02-27 02:00,27,83.42,83.55,83.42,83.55,2
20130701|2013-02-27 03:00,27,83.41,83.52,83.41,83.52,5
20130701|2013-02-27 03:30,27,83.49,83.59,83.49,83.59,15
20130701|2013-02-27 04:00,27,83.54,83.73,83.54,83.73,82
20130701|2013-02-27 04:30,27,83.67,83.67,83.67,83.67,3
20130701|2013-02-27 05:00,27,83.59,83.59,83.59,83.59,1
20130701|2013-02-27 06:00,27,83.68,83.8,83.68,83.79,37
20130701|2013-02-27 06:30,27,83.6,83.6,83.58,83.58,4
20130701|2013-02-27 07:00,27,83.58,83.62,83.53,83.55,5
20130701|2013-02-27 07:30,27,83.55,83.57,83.47,83.48,16
20130701|2013-02-27 08:00,27,83.48,83.6,83.48,83.6,26
20130701|2013-02-27 08:30,27,83.6,84,83.6,83.87,144
20130701|2013-02-27 09:00,27,83.83,84.16,83.79,84.04,72
20130701|2013-02-27 09:30,27,83.97,84.19,83.79,83.79,258
20130701|2013-02-27 10:00,27,83.8,83.93,83.8,83.93,141
20130701|2013-02-27 10:30,27,83.9,84.02,83.87,83.97,308
20130701|2013-02-27 11:00,27,83.92,84.07,83.9,84.02,64
20130701|2013-02-27 11:30,27,84.06,84.07,83.87,83.98,39
20130701|2013-02-27 12:00,27,83.98,84.94,83.93,84.84,543
20130701|2013-02-27 12:30,27,84.91,85.06,84.42,84.87,430
20130701|2013-02-27 13:00,27,84.86,84.93,84.63,84.93,484
20130701|2013-02-27 20:00,28,84.8,84.83,84.7,84.82,48
20130701|2013-02-27 20:30,28,84.82,85,84.82,84.95,77
20130701|2013-02-27 21:00,28,84.94,84.96,84.82,84.88,23
20130701|2013-02-27 22:00,28,84.84,84.84,84.76,84.77,12
20130701|2013-02-27 23:00,28,84.8,84.8,84.8,84.8,5
20130701|2013-02-28 00:00,28,84.9,84.9,84.9,84.9,10
20130701|2013-02-28 00:30,28,84.99,84.99,84.93,84.93,7
20130701|2013-02-28 01:00,28,84.93,84.99,84.82,84.82,11
20130701|2013-02-28 01:30,28,84.85,84.85,84.85,84.85,2
20130701|2013-02-28 02:00,28,84.84,84.9,84.83,84.86,61
20130701|2013-02-28 02:30,28,84.9,84.9,84.9,84.9,7
20130701|2013-02-28 03:00,28,84.9,84.94,84.9,84.91,6
20130701|2013-02-28 03:30,28,84.94,84.94,84.93,84.93,3
20130701|2013-02-28 04:00,28,84.89,84.9,84.8,84.9,61
20130701|2013-02-28 04:30,28,84.9,84.92,84.87,84.92,12
20130701|2013-02-28 05:00,28,84.89,84.9,84.88,84.88,11
20130701|2013-02-28 05:30,28,84.93,84.93,84.88,84.93,6
20130701|2013-02-28 06:00,28,84.86,84.86,84.85,84.85,6
20130701|2013-02-28 06:30,28,84.88,84.93,84.87,84.87,16
20130701|2013-02-28 07:00,28,84.93,84.93,84.8,84.8,46
20130701|2013-02-28 07:30,28,84.93,84.93,84.83,84.9,44
20130701|2013-02-28 08:00,28,84.87,84.88,84.34,84.42,197
20130701|2013-02-28 08:30,28,84.41,84.65,84.25,84.65,157
20130701|2013-02-28 09:00,28,84.72,84.97,84.68,84.97,82
20130701|2013-02-28 09:30,28,84.99,85.03,84.78,84.98,228
20130701|2013-02-28 10:00,28,85.01,86.31,85.01,85.91,881
20130701|2013-02-28 10:30,28,85.92,86.3,85.87,86.28,208
20130701|2013-02-28 11:00,28,86.3,86.37,86,86.05,148
20130701|2013-02-28 11:30,28,86.13,86.13,85.86,86.05,92
20130701|2013-02-28 12:00,28,86.03,86.1,85.9,85.9,100
20130701|2013-02-28 12:30,28,85.96,86.23,85.9,86.22,196
20130701|2013-02-28 13:00,28,86.2,86.39,85.61,85.73,778
20130701|2013-02-28 20:00,1,85.84,86.15,85.69,86.05,46
20130701|2013-02-28 20:30,1,86.1,86.1,85.96,85.96,27
20130701|2013-02-28 21:00,1,85.98,86.35,85.98,86.3,65
20130701|2013-02-28 21:30,1,86.26,86.26,86.2,86.22,55
20130701|2013-02-28 22:00,1,86.08,86.08,86.08,86.08,1
20130701|2013-02-28 22:30,1,86.16,86.16,86.1,86.1,2
20130701|2013-02-28 23:00,1,86.1,86.1,86.1,86.1,3
20130701|2013-02-28 23:30,1,86.2,86.2,86.2,86.2,2
20130701|2013-03-01 00:00,1,86.18,86.18,86.1,86.1,15
20130701|2013-03-01 00:30,1,86.15,86.19,86.14,86.17,16
20130701|2013-03-01 01:00,1,86.16,86.26,86.04,86.26,86
20130701|2013-03-01 01:30,1,86.26,86.26,86.26,86.26,1
20130701|2013-03-01 02:00,1,86.22,86.22,86.22,86.22,1
20130701|2013-03-01 02:30,1,86.2,86.2,86.13,86.19,22
20130701|2013-03-01 03:00,1,86.11,86.11,86.11,86.11,1
20130701|2013-03-01 03:30,1,86.08,86.08,85.77,85.77,128
20130701|2013-03-01 04:00,1,85.77,85.83,85.77,85.83,35
20130701|2013-03-01 04:30,1,85.79,85.79,85.75,85.75,27
20130701|2013-03-01 05:00,1,85.7,85.7,85.64,85.64,19
20130701|2013-03-01 05:30,1,85.7,85.7,85.7,85.7,4
20130701|2013-03-01 06:00,1,85.65,85.65,85.5,85.5,69
20130701|2013-03-01 06:30,1,85.49,85.5,85.2,85.2,94
20130701|2013-03-01 07:00,1,85.23,85.43,84.94,85.3,122
20130701|2013-03-01 07:30,1,85.38,86.03,85.3,85.97,58
20130701|2013-03-01 08:00,1,85.93,86.19,85.93,85.96,132
20130701|2013-03-01 08:30,1,85.97,86.17,85.95,86.07,64
20130701|2013-03-01 09:00,1,86.02,86.12,85.73,85.86,111
20130701|2013-03-01 09:30,1,85.85,85.91,85.4,85.82,258
20130701|2013-03-01 10:00,1,85.76,85.8,85.38,85.53,94
20130701|2013-03-01 10:30,1,85.55,86,85.45,85.68,153
20130701|2013-03-01 11:00,1,85.88,86.06,85.7,86,176
20130701|2013-03-01 11:30,1,86,86.2,85.7,85.7,155
20130701|2013-03-01 12:00,1,85.82,86.07,85.8,86.03,41
20130701|2013-03-01 12:30,1,86.09,86.23,85.88,86.22,132
20130701|2013-03-01 13:00,1,86.05,86.16,85.82,86.13,289
20130701|2013-03-03 20:00,4,85.91,86.22,85.79,86.22,56
20130701|2013-03-03 20:30,4,86.22,86.22,86.15,86.15,17
20130701|2013-03-03 21:30,4,86.05,86.05,86.05,86.05,14
20130701|2013-03-03 22:00,4,86.1,86.1,86.1,86.1,3
20130701|2013-03-03 22:30,4,86.07,86.09,86.07,86.09,4
20130701|2013-03-03 23:30,4,86.1,86.1,86,86,6
20130701|2013-03-04 00:00,4,86,86,85.98,85.98,8
20130701|2013-03-04 00:30,4,85.96,86.05,85.96,85.98,3
20130701|2013-03-04 01:00,4,86.02,86.02,85.6,85.6,43
20130701|2013-03-04 01:30,4,85.86,85.97,85.86,85.97,16
20130701|2013-03-04 02:00,4,85.99,85.99,85.72,85.72,13
20130701|2013-03-04 02:30,4,85.7,85.7,85.65,85.66,8
20130701|2013-03-04 03:00,4,85.77,85.82,85.7,85.7,13
20130701|2013-03-04 03:30,4,85.7,85.7,85.61,85.61,12
20130701|2013-03-04 04:30,4,85.63,85.64,85.46,85.46,72
20130701|2013-03-04 05:00,4,85.6,85.85,85.58,85.85,25
20130701|2013-03-04 05:30,4,85.8,85.81,85.66,85.75,52
20130701|2013-03-04 06:00,4,85.75,85.75,85.75,85.75,2
20130701|2013-03-04 06:30,4,85.74,85.95,85.74,85.87,66
20130701|2013-03-04 07:00,4,85.85,85.94,85.8,85.93,36
20130701|2013-03-04 07:30,4,85.91,86,85.69,85.69,29
20130701|2013-03-04 08:00,4,85.69,85.8,85.64,85.79,54
20130701|2013-03-04 08:30,4,85.79,86.22,85.79,86.19,250
20130701|2013-03-04 09:00,4,86.2,86.94,86.2,86.66,509
20130701|2013-03-04 09:30,4,86.62,86.62,85.97,86.1,475
20130701|2013-03-04 10:00,4,86.05,86.2,86.05,86.12,78
20130701|2013-03-04 10:30,4,86.09,86.19,86.09,86.15,103
20130701|2013-03-04 11:00,4,86.15,86.25,86.15,86.2,50
20130701|2013-03-04 11:30,4,86.21,86.5,86.21,86.44,98
20130701|2013-03-04 12:00,4,86.47,86.72,86.45,86.67,160
20130701|2013-03-04 12:30,4,86.64,86.82,86.47,86.55,166
20130701|2013-03-04 13:00,4,86.53,86.8,86.45,86.8,320
20130701|2013-03-04 20:00,5,86.21,86.93,86.21,86.85,40
20130701|2013-03-04 20:30,5,86.89,86.9,86.85,86.85,18
20130701|2013-03-04 21:30,5,86.76,86.76,86.76,86.76,3
20130701|2013-03-04 22:30,5,86.59,86.59,86.59,86.59,1
20130701|2013-03-04 23:00,5,86.63,86.7,86.63,86.7,2
20130701|2013-03-04 23:30,5,86.7,86.7,86.7,86.7,3
20130701|2013-03-05 00:00,5,86.56,86.56,86.26,86.31,25
20130701|2013-03-05 00:30,5,86.43,86.67,86.38,86.43,8
20130701|2013-03-05 01:00,5,86.66,86.68,86.58,86.67,10
20130701|2013-03-05 02:00,5,86.62,86.62,86.62,86.62,1
20130701|2013-03-05 02:30,5,86.56,86.82,86.56,86.7,13
20130701|2013-03-05 03:00,5,86.73,86.97,86.72,86.97,24
20130701|2013-03-05 03:30,5,86.92,86.92,86.83,86.83,4
20130701|2013-03-05 04:00,5,86.9,86.9,86.9,86.9,6
20130701|2013-03-05 04:30,5,86.85,86.9,86.8,86.85,8
20130701|2013-03-05 05:00,5,86.9,86.9,86.9,86.9,11
20130701|2013-03-05 05:30,5,86.84,87.12,86.8,87.12,164
20130701|2013-03-05 06:00,5,87.1,87.19,87.04,87.11,79
20130701|2013-03-05 06:30,5,87.19,87.25,87.05,87.2,26
20130701|2013-03-05 07:00,5,87.25,87.43,87.16,87.38,221
20130701|2013-03-05 07:30,5,87.4,87.63,87.39,87.53,101
20130701|2013-03-05 08:00,5,87.56,87.58,86.81,87.17,203
20130701|2013-03-05 08:30,5,87.15,87.57,87.15,87.47,185
20130701|2013-03-05 09:00,5,87.56,87.58,87.4,87.57,121
20130701|2013-03-05 09:30,5,87.56,87.6,87.35,87.4,202
20130701|2013-03-05 10:00,5,87.4,87.4,86.95,86.95,209
20130701|2013-03-05 10:30,5,86.95,87.12,86.75,87.08,215
20130701|2013-03-05 11:00,5,86.97,87.25,86.89,87.25,101
20130701|2013-03-05 11:30,5,87.26,87.26,87.13,87.17,53
20130701|2013-03-05 12:00,5,87.17,87.5,87.17,87.36,191
20130701|2013-03-05 12:30,5,87.48,87.5,87.24,87.42,131
20130701|2013-03-05 13:00,5,87.41,87.8,87.37,87.78,586
20130701|2013-03-05 20:00,6,87.7,87.7,87.55,87.55,14
20130701|2013-03-05 20:30,6,87.52,87.52,87.42,87.42,6
20130701|2013-03-05 22:00,6,87.54,87.54,87.54,87.54,2
20130701|2013-03-05 23:00,6,87.61,87.63,87.61,87.63,5
20130701|2013-03-05 23:30,6,87.54,87.6,87.51,87.51,4
20130701|2013-03-06 00:00,6,87.51,87.54,87.38,87.38,38
20130701|2013-03-06 00:30,6,87.4,87.4,87.37,87.4,21
20130701|2013-03-06 01:00,6,87.5,87.52,87.48,87.48,7
20130701|2013-03-06 01:30,6,87.48,87.53,87.47,87.53,14
20130701|2013-03-06 02:00,6,87.53,87.53,87.53,87.53,2
20130701|2013-03-06 02:30,6,87.53,87.7,87.53,87.7,30
20130701|2013-03-06 03:00,6,87.62,87.68,87.62,87.68,7
20130701|2013-03-06 03:30,6,87.67,87.72,87.67,87.72,27
20130701|2013-03-06 04:00,6,87.72,87.72,87.62,87.62,6
20130701|2013-03-06 04:30,6,87.65,87.65,87.54,87.65,19
20130701|2013-03-06 05:00,6,87.52,87.62,87.52,87.57,59
20130701|2013-03-06 05:30,6,87.62,87.65,87.58,87.65,6
20130701|2013-03-06 06:00,6,87.65,87.93,87.65,87.85,46
20130701|2013-03-06 06:30,6,87.85,87.94,87.8,87.8,132
20130701|2013-03-06 07:00,6,87.92,88.07,87.91,87.92,44
20130701|2013-03-06 07:30,6,87.87,87.93,87.82,87.85,20
20130701|2013-03-06 08:00,6,87.85,87.85,87.35,87.38,206
20130701|2013-03-06 08:30,6,87.46,87.72,87.46,87.66,51
20130701|2013-03-06 09:00,6,87.66,87.8,87.62,87.7,148
20130701|2013-03-06 09:30,6,87.75,88.18,87.68,88.12,214
20130701|2013-03-06 10:00,6,88.14,88.14,87.81,87.81,141
20130701|2013-03-06 10:30,6,87.81,88,87.8,87.83,95
20130701|2013-03-06 11:00,6,87.78,88.02,87.78,88,61
20130701|2013-03-06 11:30,6,88,88.02,87.88,87.91,41
20130701|2013-03-06 12:00,6,87.92,88.02,87.89,88,149
20130701|2013-03-06 12:30,6,88.01,88.1,87.93,88,223
20130701|2013-03-06 13:00,6,87.98,88.05,87.9,88.03,467
20130701|2013-03-06 20:00,7,87.75,87.89,87.75,87.8,25
20130701|2013-03-06 20:30,7,87.58,87.58,87.58,87.58,1
20130701|2013-03-06 21:00,7,87.53,87.53,87.46,87.46,2
20130701|2013-03-06 21:30,7,87.57,87.57,87.57,87.57,1
20130701|2013-03-06 22:00,7,87.57,87.57,87.57,87.57,8
20130701|2013-03-06 22:30,7,87.56,87.56,87.55,87.55,3
20130701|2013-03-06 23:00,7,87.58,87.58,87.58,87.58,1
20130701|2013-03-06 23:30,7,87.46,87.46,87.46,87.46,2
20130701|2013-03-07 00:00,7,87.47,87.47,87.47,87.47,1
20130701|2013-03-07 00:30,7,87.38,87.4,87.37,87.4,10
20130701|2013-03-07 01:00,7,87.45,87.5,87.41,87.5,10
20130701|2013-03-07 01:30,7,87.47,87.47,87.35,87.37,13
20130701|2013-03-07 02:00,7,87.38,87.54,87.38,87.54,6
20130701|2013-03-07 02:30,7,87.45,87.45,87.45,87.45,1
20130701|2013-03-07 03:00,7,87.49,87.49,87.45,87.45,3
20130701|2013-03-07 03:30,7,87.45,87.46,87.45,87.46,2
20130701|2013-03-07 04:00,7,87.46,87.46,87.37,87.38,124
20130701|2013-03-07 04:30,7,87.37,87.38,87.3,87.32,55
20130701|2013-03-07 05:00,7,87.34,87.42,87.25,87.39,88
20130701|2013-03-07 05:30,7,87.3,87.35,87.3,87.33,16
20130701|2013-03-07 06:00,7,87.35,87.37,87.35,87.37,6
20130701|2013-03-07 06:30,7,87.3,87.4,87.3,87.4,15
20130701|2013-03-07 07:00,7,87.43,87.44,87.32,87.32,46
20130701|2013-03-07 07:30,7,87.32,87.42,87,87.26,106
20130701|2013-03-07 08:00,7,87.29,87.45,86.9,87.11,36
20130701|2013-03-07 08:30,7,87.06,87.3,86.97,87.26,155
20130701|2013-03-07 09:00,7,87.25,87.33,87.04,87.3,119
20130701|2013-03-07 09:30,7,87.29,87.55,87.2,87.35,176
20130701|2013-03-07 10:00,7,87.4,87.55,87.3,87.44,68
20130701|2013-03-07 10:30,7,87.45,87.46,87.1,87.1,156
20130701|2013-03-07 11:00,7,87.2,87.23,87.09,87.2,138
20130701|2013-03-07 11:30,7,87.2,87.26,87.14,87.14,14
20130701|2013-03-07 12:00,7,87.11,87.18,86.99,87.04,96
20130701|2013-03-07 12:30,7,87.08,87.2,86.92,86.92,50
20130701|2013-03-07 13:00,7,86.95,87.2,86.95,86.95,269
20130701|2013-03-07 20:00,8,86.79,86.88,86.79,86.85,14
20130701|2013-03-07 20:30,8,86.97,86.98,86.84,86.84,7
20130701|2013-03-07 21:00,8,86.97,87.18,86.97,87.18,10
20130701|2013-03-07 23:00,8,87.11,87.11,87.11,87.11,2
20130701|2013-03-07 23:30,8,87.2,87.2,87.08,87.12,3
20130701|2013-03-08 00:00,8,87.15,87.15,87.15,87.15,1
20130701|2013-03-08 00:30,8,87.15,87.29,87.15,87.29,15
20130701|2013-03-08 01:00,8,87.32,87.39,87.32,87.38,20
20130701|2013-03-08 02:30,8,87.34,87.36,87.33,87.33,22
20130701|2013-03-08 03:00,8,87.37,87.59,87.37,87.53,35
20130701|2013-03-08 03:30,8,87.56,88.06,87.56,87.98,68
20130701|2013-03-08 04:00,8,87.99,88.04,87.88,88,44
20130701|2013-03-08 04:30,8,87.98,88.24,87.98,88.2,158
20130701|2013-03-08 05:00,8,88.24,88.25,88.17,88.17,21
20130701|2013-03-08 05:30,8,88.14,88.14,87.99,88.11,34
20130701|2013-03-08 06:00,8,87.98,88.02,87.94,88.02,37
20130701|2013-03-08 06:30,8,87.94,88.04,87.87,87.91,38
20130701|2013-03-08 07:00,8,87.98,88.29,87.98,88.29,158
20130701|2013-03-08 07:30,8,88.28,89.16,88.22,88.73,422
20130701|2013-03-08 08:00,8,88.73,89.05,88.65,88.96,182
20130701|2013-03-08 08:30,8,89,89.05,88.63,88.73,102
20130701|2013-03-08 09:00,8,88.71,88.75,88.17,88.5,159
20130701|2013-03-08 09:30,8,88.61,88.69,88.22,88.48,269
20130701|2013-03-08 10:00,8,88.47,88.49,86.84,87.51,457
20130701|2013-03-08 10:30,8,87.5,87.8,87.34,87.79,83
20130701|2013-03-08 11:00,8,87.82,88.3,87.19,87.36,239
20130701|2013-03-08 11:30,8,87.33,87.49,87,87.49,146
20130701|2013-03-08 12:00,8,87.49,87.6,87.38,87.47,44
20130701|2013-03-08 12:30,8,87.49,87.79,87.49,87.73,67
20130701|2013-03-08 13:00,8,87.8,87.8,87.44,87.44,644
20130701|2013-03-10 20:00,11,87.56,87.61,87.26,87.26,17
20130701|2013-03-10 20:30,11,87.28,87.38,87.28,87.38,3
20130701|2013-03-10 21:00,11,87.8,87.8,87.8,87.8,26
20130701|2013-03-10 21:30,11,87.77,87.77,87.77,87.77,4
20130701|2013-03-10 22:00,11,87.77,87.89,87.77,87.89,16
20130701|2013-03-10 22:30,11,87.86,87.86,87.86,87.86,2
20130701|2013-03-10 23:30,11,87.93,88.05,87.93,88.05,16
20130701|2013-03-11 00:00,11,87.84,87.84,87.75,87.75,5
20130701|2013-03-11 00:30,11,87.77,87.77,87.77,87.77,3
20130701|2013-03-11 01:30,11,87.69,87.77,87.69,87.75,14
20130701|2013-03-11 02:00,11,87.74,87.75,87.33,87.33,30
20130701|2013-03-11 02:30,11,87.41,87.45,87.41,87.45,2
20130701|2013-03-11 03:00,11,87.45,87.55,87.44,87.55,13
20130701|2013-03-11 03:30,11,87.3,87.3,87,87.12,44
20130701|2013-03-11 04:00,11,87.12,87.12,86.93,86.93,17
20130701|2013-03-11 04:30,11,86.88,86.94,86.75,86.81,117
20130701|2013-03-11 05:00,11,86.85,86.99,86.8,86.8,79
20130701|2013-03-11 05:30,11,86.84,86.91,86.55,86.62,152
20130701|2013-03-11 06:00,11,86.61,86.61,86.5,86.5,98
20130701|2013-03-11 06:30,11,86.49,86.65,86.49,86.54,64
20130701|2013-03-11 07:00,11,86.62,86.8,86.4,86.75,33
20130701|2013-03-11 07:30,11,86.8,86.8,86.61,86.65,39
20130701|2013-03-11 08:00,11,86.75,86.75,86.36,86.38,122
20130701|2013-03-11 08:30,11,86.43,86.52,86.2,86.43,215
20130701|2013-03-11 09:00,11,86.42,86.7,86.42,86.6,38
20130701|2013-03-11 09:30,11,86.57,87.13,86.34,87.01,207
20130701|2013-03-11 10:00,11,87.06,87.32,86.98,87.08,109
20130701|2013-03-11 10:30,11,87.03,87.48,87.03,87.46,106
20130701|2013-03-11 11:00,11,87.44,87.56,87.38,87.52,25
20130701|2013-03-11 11:30,11,87.47,87.58,87.32,87.34,29
20130701|2013-03-11 12:00,11,87.43,87.52,87.43,87.52,41
20130701|2013-03-11 12:30,11,87.54,87.66,87.35,87.6,123
20130701|2013-03-11 13:00,11,87.63,87.69,87.44,87.68,472
20130701|2013-03-11 20:00,12,87.69,87.69,87.33,87.55,15
20130701|2013-03-11 20:30,12,87.34,87.34,87.34,87.34,3
20130701|2013-03-11 21:00,12,87.34,87.45,87.3,87.45,8
20130701|2013-03-11 21:30,12,87.5,87.5,87.5,87.5,1
20130701|2013-03-11 22:00,12,87.3,87.3,87.3,87.3,2
20130701|2013-03-12 00:00,12,87.43,87.43,87.42,87.42,5
20130701|2013-03-12 00:30,12,87.33,87.33,87.33,87.33,3
20130701|2013-03-12 01:00,12,87.33,87.33,87.33,87.33,3
20130701|2013-03-12 01:30,12,87.42,87.42,87.38,87.38,2
20130701|2013-03-12 02:00,12,87.42,87.47,87.35,87.47,9
20130701|2013-03-12 02:30,12,87.37,87.37,87.26,87.26,2
20130701|2013-03-12 03:30,12,87.17,87.17,87.14,87.14,2
20130701|2013-03-12 04:00,12,87.27,87.35,87.27,87.35,3
20130701|2013-03-12 04:30,12,87.18,87.18,87.18,87.18,1
20130701|2013-03-12 05:00,12,87.18,87.3,87.14,87.14,5
20130701|2013-03-12 05:30,12,87.12,87.13,87.12,87.13,5
20130701|2013-03-12 06:00,12,87.2,87.29,87.13,87.13,10
20130701|2013-03-12 06:30,12,87.21,87.21,87.2,87.2,5
20130701|2013-03-12 07:00,12,87.23,87.24,87.2,87.21,12
20130701|2013-03-12 07:30,12,87.21,87.36,87.21,87.3,24
20130701|2013-03-12 08:00,12,87.25,87.37,87.21,87.37,41
20130701|2013-03-12 08:30,12,87.43,87.48,87.37,87.47,66
20130701|2013-03-12 09:00,12,87.4,87.65,87.37,87.48,128
20130701|2013-03-12 09:30,12,87.43,87.52,87.05,87.33,219
20130701|2013-03-12 10:00,12,87.34,87.64,87.32,87.5,127
20130701|2013-03-12 10:30,12,87.54,87.74,87.5,87.65,113
20130701|2013-03-12 11:00,12,87.66,88.49,87.65,88.33,336
20130701|2013-03-12 11:30,12,88.33,88.36,88.07,88.07,126
20130701|2013-03-12 12:00,12,88.05,88.2,88.02,88.02,110
20130701|2013-03-12 12:30,12,88,88.1,87.9,88.07,214
20130701|2013-03-12 13:00,12,88.05,88.26,87.98,88.2,475
20130701|2013-03-12 20:00,13,88.13,88.5,88.13,88.25,22
20130701|2013-03-12 20:30,13,88.31,88.33,88.25,88.25,13
20130701|2013-03-12 21:00,13,88.25,88.3,88.25,88.29,6
20130701|2013-03-12 21:30,13,88.29,88.32,88.29,88.32,2
20130701|2013-03-12 22:00,13,88.29,88.29,88.25,88.25,6
20130701|2013-03-12 22:30,13,88.26,88.26,88.1,88.1,4
20130701|2013-03-12 23:30,13,88.12,88.12,88.12,88.12,2
20130701|2013-03-13 00:00,13,88.18,88.2,88.18,88.2,4
20130701|2013-03-13 00:30,13,88.19,88.23,88.18,88.18,5
20130701|2013-03-13 01:00,13,88.29,88.38,88.29,88.38,15
20130701|2013-03-13 02:00,13,88.36,88.39,88.32,88.38,7
20130701|2013-03-13 02:30,13,88.32,88.35,88.25,88.26,30
20130701|2013-03-13 03:00,13,88.28,88.28,88.28,88.28,2
20130701|2013-03-13 03:30,13,88.28,88.29,88.22,88.29,7
20130701|2013-03-13 04:00,13,88.24,88.25,88.19,88.21,18
20130701|2013-03-13 04:30,13,88.2,88.22,88.2,88.22,6
20130701|2013-03-13 05:00,13,88.27,88.3,88.27,88.29,15
20130701|2013-03-13 05:30,13,88.29,88.4,88.29,88.35,14
20130701|2013-03-13 06:30,13,88.4,88.4,88.4,88.4,1
20130701|2013-03-13 07:00,13,88.4,88.69,88.38,88.66,269
20130701|2013-03-13 07:30,13,88.67,88.79,88.35,88.35,146
20130701|2013-03-13 08:00,13,88.35,88.53,88.35,88.53,21
20130701|2013-03-13 08:30,13,88.55,88.62,88.4,88.47,74
20130701|2013-03-13 09:00,13,88.38,88.46,88.33,88.46,23
20130701|2013-03-13 09:30,13,88.47,88.91,88.27,88.74,382
20130701|2013-03-13 10:00,13,88.75,88.89,88.67,88.67,163
20130701|2013-03-13 10:30,13,88.7,88.88,88.7,88.88,134
20130701|2013-03-13 11:00,13,88.88,88.95,88.75,88.87,316
20130701|2013-03-13 11:30,13,88.87,89.33,88.77,89.3,349
20130701|2013-03-13 12:00,13,89.27,89.52,89.21,89.52,851
20130701|2013-03-13 12:30,13,89.51,90.01,89.35,89.7,1091
20130701|2013-03-13 13:00,13,89.74,89.75,89.37,89.51,846
20130701|2013-03-13 20:00,14,89,89.4,89,89.4,71
20130701|2013-03-13 20:30,14,89.32,89.35,89.32,89.35,5
20130701|2013-03-13 21:00,14,89.35,89.35,89.35,89.35,1
20130701|2013-03-13 21:30,14,89.5,89.5,89.5,89.5,7
20130701|2013-03-13 22:00,14,89.5,89.5,89.5,89.5,5
20130701|2013-03-13 23:00,14,89.42,89.5,89.42,89.5,12
20130701|2013-03-13 23:30,14,89.5,89.5,89.5,89.5,47
20130701|2013-03-14 00:00,14,89.54,89.54,89.49,89.49,8
20130701|2013-03-14 01:00,14,89.5,89.58,89.5,89.58,54
20130701|2013-03-14 01:30,14,89.58,89.82,89.58,89.82,54
20130701|2013-03-14 02:00,14,89.84,89.84,89.84,89.84,3
20130701|2013-03-14 02:30,14,89.84,89.85,89.8,89.8,10
20130701|2013-03-14 03:00,14,89.81,89.81,89.8,89.8,14
20130701|2013-03-14 03:30,14,89.85,89.85,89.8,89.81,9
20130701|2013-03-14 04:00,14,89.85,89.85,89.85,89.85,2
20130701|2013-03-14 04:30,14,89.83,89.85,89.82,89.85,30
20130701|2013-03-14 05:00,14,89.85,90.14,89.85,90.01,89
20130701|2013-03-14 05:30,14,90.02,90.03,89.86,89.92,25
20130701|2013-03-14 06:00,14,89.98,90,89.92,90,5
20130701|2013-03-14 06:30,14,90,90.25,89.86,90.25,44
20130701|2013-03-14 07:00,14,90.25,90.3,89.82,89.82,137
20130701|2013-03-14 07:30,14,90.03,90.35,89.9,90.2,195
20130701|2013-03-14 08:00,14,90.19,90.45,90,90.45,215
20130701|2013-03-14 08:30,14,90.39,91.04,90.39,90.48,650
20130701|2013-03-14 09:00,14,90.48,90.85,90.45,90.73,274
20130701|2013-03-14 09:30,14,90.73,90.91,90.37,90.86,189
20130701|2013-03-14 10:00,14,90.8,90.81,90.53,90.63,124
20130701|2013-03-14 10:30,14,90.64,90.69,90.46,90.65,334
20130701|2013-03-14 11:00,14,90.68,91.45,90.65,91.37,337
20130701|2013-03-14 11:30,14,91.3,91.66,91.13,91.45,474
20130701|2013-03-14 12:00,14,91.53,91.8,91.47,91.7,264
20130701|2013-03-14 12:30,14,91.73,91.73,91.55,91.73,192
20130701|2013-03-14 13:00,14,91.65,91.74,91.45,91.56,670
20130701|2013-03-14 20:00,15,91.5,91.7,91.46,91.5,99
20130701|2013-03-14 20:30,15,91.61,91.61,91.6,91.6,11
20130701|2013-03-14 21:00,15,91.62,91.7,91.62,91.66,20
20130701|2013-03-14 21:30,15,91.62,91.62,91.56,91.56,8
20130701|2013-03-14 22:00,15,91.52,91.54,91.49,91.49,18
20130701|2013-03-14 22:30,15,91.5,91.5,91.5,91.5,5
20130701|2013-03-14 23:00,15,91.57,91.57,91.57,91.57,1
20130701|2013-03-14 23:30,15,91.59,91.59,91.59,91.59,1
20130701|2013-03-15 00:00,15,91.54,91.55,91.54,91.54,18
20130701|2013-03-15 00:30,15,91.44,91.59,91.3,91.36,48
20130701|2013-03-15 01:00,15,91.41,91.41,91.23,91.23,13
20130701|2013-03-15 01:30,15,91.18,91.38,91.14,91.14,49
20130701|2013-03-15 02:00,15,91.34,91.34,91.03,91.04,51
20130701|2013-03-15 02:30,15,91.04,91.28,91.03,91.28,18
20130701|2013-03-15 03:00,15,91.24,91.33,91.24,91.32,7
20130701|2013-03-15 03:30,15,91.41,91.49,91.4,91.42,21
20130701|2013-03-15 04:00,15,91.4,91.65,91.29,91.54,64
20130701|2013-03-15 04:30,15,91.43,92.07,91.4,91.89,373
20130701|2013-03-15 05:00,15,91.83,92.15,91.83,92.15,57
20130701|2013-03-15 05:30,15,92.2,92.3,92.09,92.23,113
20130701|2013-03-15 06:00,15,92.27,92.39,92.13,92.32,44
20130701|2013-03-15 06:30,15,92.3,92.85,92.29,92.54,242
20130701|2013-03-15 07:00,15,92.54,93.04,92.5,93.03,333
20130701|2013-03-15 07:30,15,93.05,94.2,93.01,93.7,406
20130701|2013-03-15 08:00,15,93.71,93.94,93.31,93.94,292
20130701|2013-03-15 08:30,15,93.45,93.99,93.42,93.61,295
20130701|2013-03-15 09:00,15,93.5,93.59,93.21,93.48,296
20130701|2013-03-15 09:30,15,93.5,93.79,93.03,93.03,505
20130701|2013-03-15 10:00,15,93,93.2,92.81,93.19,481
20130701|2013-03-15 10:30,15,93.25,93.25,93.02,93.25,182
20130701|2013-03-15 11:00,15,93.25,93.25,93.04,93.07,104
20130701|2013-03-15 11:30,15,93.1,93.2,92.92,93.1,161
20130701|2013-03-15 12:00,15,93.14,93.25,93.05,93.08,84
20130701|2013-03-15 12:30,15,93.06,93.06,92.48,92.8,203
20130701|2013-03-15 13:00,15,92.8,92.86,92.55,92.86,254
20130701|2013-03-17 20:00,18,92.63,92.63,91.74,91.98,130
20130701|2013-03-17 20:30,18,92.03,92.03,91.85,91.91,42
20130701|2013-03-17 21:00,18,92.1,92.1,92.1,92.1,4
20130701|2013-03-17 22:00,18,91.91,91.91,91.91,91.91,2
20130701|2013-03-17 22:30,18,91.93,92,91.93,91.93,15
20130701|2013-03-17 23:00,18,91.93,92,91.93,92,6
20130701|2013-03-17 23:30,18,92.09,92.09,92.09,92.09,1
20130701|2013-03-18 00:00,18,91.92,92,91.86,92,17
20130701|2013-03-18 00:30,18,92,92.05,92,92.05,7
20130701|2013-03-18 01:00,18,91.93,91.93,91.75,91.8,12
20130701|2013-03-18 01:30,18,91.75,91.77,91.73,91.73,5
20130701|2013-03-18 02:00,18,91.7,91.7,91.6,91.65,25
20130701|2013-03-18 02:30,18,91.58,91.66,91.39,91.66,81
20130701|2013-03-18 03:00,18,91.39,91.39,90.5,91.14,216
20130701|2013-03-18 03:30,18,91.09,91.5,91.09,91.23,26
20130701|2013-03-18 04:00,18,91.09,91.09,90.55,90.69,51
20130701|2013-03-18 04:30,18,90.83,91.23,90.75,91.15,37
20130701|2013-03-18 05:00,18,91.16,91.38,91.15,91.15,62
20130701|2013-03-18 05:30,18,91.25,91.25,91.15,91.18,21
20130701|2013-03-18 06:00,18,91.25,91.25,91.05,91.2,103
20130701|2013-03-18 06:30,18,91.1,91.15,90.85,91.15,169
20130701|2013-03-18 07:00,18,91.09,91.2,91.09,91.09,39
20130701|2013-03-18 07:30,18,91.14,91.15,90.94,91,81
20130701|2013-03-18 08:00,18,90.96,90.96,90.65,90.7,155
20130701|2013-03-18 08:30,18,90.67,90.79,90.43,90.78,76
20130701|2013-03-18 09:00,18,90.99,91.7,90.92,91.63,185
20130701|2013-03-18 09:30,18,91.55,91.96,91,91.17,291
20130701|2013-03-18 10:00,18,91.16,91.28,91.1,91.13,75
20130701|2013-03-18 10:30,18,91.1,91.33,90.91,91.33,129
20130701|2013-03-18 11:00,18,91.15,91.76,91.13,91.54,120
20130701|2013-03-18 11:30,18,91.58,91.6,91.39,91.44,126
20130701|2013-03-18 12:00,18,91.39,91.4,91.15,91.2,82
20130701|2013-03-18 12:30,18,91.35,91.38,91.24,91.38,37
20130701|2013-03-18 13:00,18,91.4,91.43,91.24,91.25,198
20130701|2013-03-18 20:00,19,91.31,91.93,91.31,91.85,28
20130701|2013-03-18 20:30,19,91.65,91.69,91.55,91.55,19
20130701|2013-03-18 21:00,19,91.6,91.6,91.54,91.54,13
20130701|2013-03-18 21:30,19,91.58,91.58,91.5,91.53,7
20130701|2013-03-18 22:00,19,91.53,91.53,91.53,91.53,4
20130701|2013-03-18 22:30,19,91.55,91.55,91.55,91.55,6
20130701|2013-03-18 23:00,19,91.55,91.55,91.55,91.55,5
20130701|2013-03-18 23:30,19,91.55,91.6,91.55,91.6,8
20130701|2013-03-19 00:00,19,91.6,91.6,91.6,91.6,6
20130701|2013-03-19 01:00,19,91.56,91.56,91.5,91.5,15
20130701|2013-03-19 01:30,19,91.6,91.6,91.6,91.6,2
20130701|2013-03-19 02:00,19,91.6,91.6,91.42,91.42,22
20130701|2013-03-19 02:30,19,91.35,91.48,91.35,91.43,10
20130701|2013-03-19 03:00,19,91.48,91.48,91.45,91.45,28
20130701|2013-03-19 03:30,19,91.4,91.4,91.01,91.08,49
20130701|2013-03-19 04:00,19,91.14,91.14,90.99,91,71
20130701|2013-03-19 04:30,19,91,91.04,91,91.04,6
20130701|2013-03-19 05:00,19,91.04,91.1,91.04,91.06,12
20130701|2013-03-19 05:30,19,91.12,91.25,91.12,91.25,12
20130701|2013-03-19 06:00,19,91.2,91.2,91.08,91.13,7
20130701|2013-03-19 06:30,19,91.14,91.27,91.09,91.27,137
20130701|2013-03-19 07:00,19,91.27,91.29,91.2,91.21,38
20130701|2013-03-19 07:30,19,91.24,91.43,91.24,91.34,42
20130701|2013-03-19 08:00,19,91.32,91.42,91.32,91.39,13
20130701|2013-03-19 08:30,19,91.45,91.9,91.43,91.85,141
20130701|2013-03-19 09:00,19,91.9,91.99,91.65,91.65,81
20130701|2013-03-19 09:30,19,91.63,91.88,91.3,91.5,295
20130701|2013-03-19 10:00,19,91.48,91.6,91.29,91.51,84
20130701|2013-03-19 10:30,19,91.58,91.62,91.18,91.18,87
20130701|2013-03-19 11:00,19,91.18,91.28,91.06,91.26,124
20130701|2013-03-19 11:30,19,91.26,91.52,91.21,91.29,67
20130701|2013-03-19 12:00,19,91.29,91.33,91.09,91.22,109
20130701|2013-03-19 12:30,19,91.23,91.25,90.92,91.21,214
20130701|2013-03-19 13:00,19,91.3,91.69,91.11,91.54,295
20130701|2013-03-19 20:00,20,91.5,91.65,91.3,91.65,45
20130701|2013-03-19 20:30,20,91.65,91.68,91.65,91.68,7
20130701|2013-03-19 21:30,20,91.68,91.69,91.68,91.69,3
20130701|2013-03-19 22:00,20,91.65,91.65,91.65,91.65,1
20130701|2013-03-19 22:30,20,91.7,91.76,91.58,91.58,13
20130701|2013-03-19 23:00,20,91.65,91.65,91.64,91.64,3
20130701|2013-03-19 23:30,20,91.6,91.6,91.6,91.6,1
20130701|2013-03-20 00:30,20,91.69,91.77,91.69,91.77,4
20130701|2013-03-20 01:00,20,91.74,91.79,91.74,91.79,9
20130701|2013-03-20 01:30,20,91.85,91.88,91.85,91.88,10
20130701|2013-03-20 02:00,20,91.76,91.76,91.71,91.71,2
20130701|2013-03-20 02:30,20,91.81,91.81,91.81,91.81,5
20130701|2013-03-20 03:00,20,91.88,91.89,91.74,91.74,9
20130701|2013-03-20 03:30,20,91.69,91.77,91.66,91.76,6
20130701|2013-03-20 04:00,20,91.7,91.76,91.63,91.7,28
20130701|2013-03-20 04:30,20,91.67,91.7,91.67,91.7,12
20130701|2013-03-20 05:00,20,91.73,91.73,91.73,91.73,2
20130701|2013-03-20 05:30,20,91.85,91.88,91.81,91.88,7
20130701|2013-03-20 06:00,20,91.73,91.81,91.72,91.76,29
20130701|2013-03-20 06:30,20,91.78,91.78,91.78,91.78,5
20130701|2013-03-20 07:00,20,91.79,91.98,91.77,91.97,82
20130701|2013-03-20 07:30,20,91.97,92.06,91.64,91.99,124
20130701|2013-03-20 08:00,20,91.97,92.15,91.83,91.83,49
20130701|2013-03-20 08:30,20,91.88,91.88,91.48,91.48,94
20130701|2013-03-20 09:00,20,91.48,91.48,91.2,91.3,108
20130701|2013-03-20 09:30,20,91.46,91.58,91.21,91.41,241
20130701|2013-03-20 10:00,20,91.34,91.37,90.7,90.7,328
20130701|2013-03-20 10:30,20,90.79,91.3,90.69,91,240
20130701|2013-03-20 11:00,20,91,91,90.71,90.74,62
20130701|2013-03-20 11:30,20,90.73,90.78,89.09,90.02,803
20130701|2013-03-20 12:00,20,89.99,90.15,89.96,90.05,86
20130701|2013-03-20 12:30,20,90.05,90.05,89.62,89.78,101
20130701|2013-03-20 13:00,20,89.85,90.13,89.63,89.92,198
20130701|2013-03-20 20:00,21,89.95,89.95,89.66,89.74,29
20130701|2013-03-20 20:30,21,89.72,89.8,89.67,89.8,5
20130701|2013-03-20 21:00,21,89.67,89.72,89.67,89.69,4
20130701|2013-03-20 21:30,21,89.69,89.73,89.69,89.69,21
20130701|2013-03-20 22:00,21,89.7,89.7,89.7,89.7,1
20130701|2013-03-20 22:30,21,89.87,89.88,89.87,89.87,3
20130701|2013-03-20 23:00,21,89.86,89.86,89.85,89.85,2
20130701|2013-03-20 23:30,21,89.87,89.87,89.85,89.85,2
20130701|2013-03-21 00:30,21,89.81,89.81,89.81,89.81,1
20130701|2013-03-21 01:00,21,89.69,89.69,89.64,89.64,10
20130701|2013-03-21 01:30,21,89.73,89.78,89.7,89.76,22
20130701|2013-03-21 02:00,21,89.8,89.89,89.59,89.68,43
20130701|2013-03-21 03:00,21,89.7,89.76,89.7,89.7,9
20130701|2013-03-21 03:30,21,89.71,89.75,89.7,89.75,13
20130701|2013-03-21 04:00,21,89.75,89.83,89.75,89.79,9
20130701|2013-03-21 04:30,21,89.85,89.89,89.85,89.85,30
20130701|2013-03-21 05:00,21,89.79,89.82,89.7,89.7,48
20130701|2013-03-21 05:30,21,89.7,89.8,89.65,89.8,12
20130701|2013-03-21 06:00,21,89.78,89.78,89.74,89.74,3
20130701|2013-03-21 06:30,21,89.65,89.65,89.6,89.6,33
20130701|2013-03-21 07:00,21,89.65,89.65,89.41,89.41,46
20130701|2013-03-21 07:30,21,89.61,89.71,89.34,89.35,17
20130701|2013-03-21 08:00,21,89.35,89.41,89.09,89.09,195
20130701|2013-03-21 08:30,21,89.11,89.22,89.11,89.15,13
20130701|2013-03-21 09:00,21,89.05,89.14,88.8,88.98,205
20130701|2013-03-21 09:30,21,88.98,89.42,88.98,89.21,104
20130701|2013-03-21 10:00,21,89.25,89.43,89.11,89.36,115
20130701|2013-03-21 10:30,21,89.39,89.41,89.21,89.23,73
20130701|2013-03-21 11:00,21,89.25,89.25,89.15,89.15,29
20130701|2013-03-21 12:30,21,89.11,89.28,89.11,89.2,57
20130701|2013-03-21 13:00,21,89.19,89.27,89.05,89.21,291
20130701|2013-03-21 20:00,22,89.12,89.44,89.12,89.44,25
20130701|2013-03-21 20:30,22,89.39,89.46,89.38,89.38,10
20130701|2013-03-21 21:00,22,89.35,89.35,89.3,89.3,2
20130701|2013-03-21 21:30,22,89.32,89.32,89.32,89.32,1
20130701|2013-03-22 00:30,22,89.31,89.31,89.31,89.31,1
20130701|2013-03-22 01:00,22,89.31,89.31,89.31,89.31,1
20130701|2013-03-22 01:30,22,89.37,89.37,89.34,89.35,5
20130701|2013-03-22 02:00,22,89.39,89.39,89.34,89.38,8
20130701|2013-03-22 02:30,22,89.39,89.4,89.39,89.4,2
20130701|2013-03-22 03:00,22,89.32,89.32,89.3,89.3,2
20130701|2013-03-22 03:30,22,89.26,89.26,89.26,89.26,1
20130701|2013-03-22 04:00,22,89.23,89.23,89.09,89.21,12
20130701|2013-03-22 04:30,22,89.15,89.25,89.14,89.25,7
20130701|2013-03-22 05:00,22,89.29,89.35,89.24,89.32,66
20130701|2013-03-22 05:30,22,89.31,89.35,89.14,89.15,37
20130701|2013-03-22 06:00,22,89.15,89.16,89.13,89.14,32
20130701|2013-03-22 06:30,22,89.14,89.15,89.1,89.11,28
20130701|2013-03-22 07:00,22,89.1,89.24,89.1,89.24,52
20130701|2013-03-22 07:30,22,89.28,89.37,89.2,89.3,46
20130701|2013-03-22 08:00,22,89.24,89.48,89.23,89.45,118
20130701|2013-03-22 08:30,22,89.44,89.47,89.36,89.39,71
20130701|2013-03-22 09:00,22,89.4,89.4,89.12,89.15,65
20130701|2013-03-22 09:30,22,89.15,89.15,88.51,88.57,300
20130701|2013-03-22 10:00,22,88.56,88.58,88.24,88.28,313
20130701|2013-03-22 10:30,22,88.25,88.43,88.22,88.43,94
20130701|2013-03-22 11:00,22,88.43,88.5,88.38,88.38,89
20130701|2013-03-22 11:30,22,88.36,88.47,88.36,88.4,28
20130701|2013-03-22 12:00,22,88.37,88.5,88.28,88.5,110
20130701|2013-03-22 12:30,22,88.5,88.5,88.39,88.44,68
20130701|2013-03-22 13:00,22,88.42,88.42,88.09,88.09,415
20130701|2013-03-24 20:00,25,88.22,88.27,88.09,88.09,36
20130701|2013-03-24 20:30,25,88.1,88.1,88.08,88.1,3
20130701|2013-03-24 21:00,25,88.07,88.07,88,88,71
20130701|2013-03-24 21:30,25,88.07,88.07,88.05,88.05,4
20130701|2013-03-24 22:00,25,88.03,88.03,88.03,88.03,3
20130701|2013-03-24 23:30,25,88.01,88.01,88.01,88.01,6
20130701|2013-03-25 00:00,25,88.01,88.01,87.77,87.87,78
20130701|2013-03-25 00:30,25,87.8,87.8,87.8,87.8,8
20130701|2013-03-25 01:00,25,87.8,87.8,87.62,87.68,15
20130701|2013-03-25 01:30,25,87.78,87.87,87.78,87.87,4
20130701|2013-03-25 02:00,25,87.8,87.87,87.8,87.87,13
20130701|2013-03-25 02:30,25,87.71,87.71,87.71,87.71,1
20130701|2013-03-25 03:00,25,87.75,88.05,87.73,88.05,24
20130701|2013-03-25 03:30,25,87.97,88.07,87.86,87.86,36
20130701|2013-03-25 04:00,25,87.85,87.85,87.85,87.85,2
20130701|2013-03-25 04:30,25,87.93,87.97,87.93,87.97,14
20130701|2013-03-25 05:00,25,88.05,88.05,88.05,88.05,3
20130701|2013-03-25 05:30,25,88.05,88.05,87.89,87.95,7
20130701|2013-03-25 06:00,25,87.95,87.97,87.95,87.97,6
20130701|2013-03-25 06:30,25,87.9,87.9,87.62,87.64,34
20130701|2013-03-25 07:00,25,87.62,87.79,87.45,87.55,114
20130701|2013-03-25 07:30,25,87.53,87.57,87.43,87.49,33
20130701|2013-03-25 08:00,25,87.43,87.61,87.43,87.49,61
20130701|2013-03-25 08:30,25,87.57,87.78,87.51,87.6,46
20130701|2013-03-25 09:00,25,87.58,87.74,87.5,87.69,44
20130701|2013-03-25 09:30,25,87.66,88.08,87.5,87.85,386
20130701|2013-03-25 10:00,25,87.83,87.87,87.41,87.54,241
20130701|2013-03-25 10:30,25,87.54,87.75,87.49,87.75,100
20130701|2013-03-25 11:00,25,87.71,87.73,87.35,87.43,230
20130701|2013-03-25 11:30,25,87.36,87.45,87.29,87.31,66
20130701|2013-03-25 12:00,25,87.29,87.57,87.28,87.55,43
20130701|2013-03-25 12:30,25,87.51,87.67,87.46,87.66,56
20130701|2013-03-25 13:00,25,87.7,87.93,87.7,87.9,363
20130701|2013-03-25 20:00,26,87.84,88.2,87.84,88.19,16
20130701|2013-03-25 20:30,26,88.1,88.1,87.93,87.93,28
20130701|2013-03-25 21:00,26,88.05,88.05,87.89,88.05,34
20130701|2013-03-25 21:30,26,87.92,87.92,87.86,87.86,6
20130701|2013-03-25 22:00,26,87.86,87.86,87.81,87.86,17
20130701|2013-03-25 22:30,26,87.91,87.91,87.91,87.91,1
20130701|2013-03-25 23:00,26,87.91,87.91,87.91,87.91,1
20130701|2013-03-25 23:30,26,87.91,87.91,87.91,87.91,1
20130701|2013-03-26 00:00,26,87.77,88,87.77,88,15
20130701|2013-03-26 00:30,26,88,88.05,88,88.05,7
20130701|2013-03-26 01:00,26,88.05,88.3,87.98,88.2,78
20130701|2013-03-26 01:30,26,88.3,88.6,88.3,88.55,55
20130701|2013-03-26 02:00,26,88.55,88.58,88.52,88.58,82
20130701|2013-03-26 02:30,26,88.58,88.9,88.58,88.86,119
20130701|2013-03-26 03:00,26,88.85,88.94,88.64,88.75,63
20130701|2013-03-26 03:30,26,88.8,88.92,88.8,88.8,23
20130701|2013-03-26 04:00,26,88.74,88.95,88.74,88.91,12
20130701|2013-03-26 04:30,26,88.76,88.83,88.76,88.83,16
20130701|2013-03-26 05:00,26,88.85,88.96,88.85,88.85,38
20130701|2013-03-26 05:30,26,88.84,89,88.84,89,35
20130701|2013-03-26 06:00,26,88.95,89.55,88.95,89.55,158
20130701|2013-03-26 06:30,26,89.44,89.8,89.37,89.43,201
20130701|2013-03-26 07:00,26,89.43,90.06,89.41,89.93,127
20130701|2013-03-26 07:30,26,89.93,90.01,89.79,89.96,96
20130701|2013-03-26 08:00,26,89.96,90.02,89.68,89.7,87
20130701|2013-03-26 08:30,26,89.7,89.91,89.5,89.85,190
20130701|2013-03-26 09:00,26,89.91,89.91,89.57,89.57,133
20130701|2013-03-26 09:30,26,89.67,89.74,89.38,89.5,311
20130701|2013-03-26 10:00,26,89.5,89.66,89.35,89.41,193
20130701|2013-03-26 10:30,26,89.42,89.73,89.35,89.72,364
20130701|2013-03-26 11:00,26,89.68,89.74,89.6,89.68,399
20130701|2013-03-26 11:30,26,89.7,89.72,89.63,89.66,166
20130701|2013-03-26 12:00,26,89.65,89.7,89.6,89.6,235
20130701|2013-03-26 12:30,26,89.57,89.74,89.55,89.64,63
20130701|2013-03-26 13:00,26,89.69,89.84,88.93,89.13,553
20130701|2013-03-26 20:00,27,89.13,89.2,89.1,89.1,19
20130701|2013-03-26 20:30,27,89.11,89.19,89.1,89.19,7
20130701|2013-03-26 21:00,27,89.29,89.29,89.23,89.29,3
20130701|2013-03-26 21:30,27,89.25,89.25,89.25,89.25,1
20130701|2013-03-26 22:00,27,89.2,89.2,89.2,89.2,1
20130701|2013-03-26 22:30,27,89.29,89.29,89.29,89.29,1
20130701|2013-03-26 23:00,27,89.31,89.42,89.31,89.4,5
20130701|2013-03-26 23:30,27,89.43,89.43,89.3,89.3,5
20130701|2013-03-27 00:00,27,89.39,89.39,89.39,89.39,1
20130701|2013-03-27 00:30,27,89.39,89.39,89.39,89.39,1
20130701|2013-03-27 01:00,27,89.31,89.31,89.31,89.31,3
20130701|2013-03-27 02:00,27,89.35,89.35,89.28,89.28,19
20130701|2013-03-27 02:30,27,89.33,89.36,89.28,89.36,11
20130701|2013-03-27 03:00,27,89.3,89.3,89.3,89.3,6
20130701|2013-03-27 04:00,27,89.35,89.36,89.35,89.36,2
20130701|2013-03-27 05:00,27,89.28,89.28,89.26,89.26,9
20130701|2013-03-27 05:30,27,89.2,89.2,88.68,88.68,80
20130701|2013-03-27 06:00,27,88.68,88.9,88.43,88.87,130
20130701|2013-03-27 06:30,27,88.78,89.05,88.76,88.86,58
20130701|2013-03-27 07:00,27,88.86,88.98,88.62,88.84,41
20130701|2013-03-27 07:30,27,88.75,88.81,88.51,88.56,34
20130701|2013-03-27 08:00,27,88.5,88.75,88.44,88.75,28
20130701|2013-03-27 08:30,27,88.84,88.85,88.65,88.7,54
20130701|2013-03-27 09:00,27,88.66,88.88,88.66,88.88,58
20130701|2013-03-27 09:30,27,88.9,89.32,88.81,88.91,281
20130701|2013-03-27 10:00,27,88.91,89.07,88.78,88.82,101
20130701|2013-03-27 10:30,27,88.82,89.33,88.82,89.14,174
20130701|2013-03-27 11:00,27,89.12,89.18,88.96,89.02,114
20130701|2013-03-27 11:30,27,88.99,89.37,88.96,89.3,230
20130701|2013-03-27 12:00,27,89.31,89.37,89.23,89.27,91
20130701|2013-03-27 12:30,27,89.27,89.81,89.26,89.8,243
20130701|2013-03-27 13:00,27,89.81,89.92,89.68,89.86,307
20130701|2013-03-27 20:00,28,89.7,89.75,89.7,89.72,17
20130701|2013-03-27 20:30,28,89.7,89.72,89.7,89.72,2
20130701|2013-03-27 23:00,28,89.5,89.5,89.5,89.5,2
20130701|2013-03-28 00:30,28,89.58,89.58,89.58,89.58,2
20130701|2013-03-28 01:00,28,89.6,89.6,89.6,89.6,6
20130701|2013-03-28 01:30,28,89.61,89.61,89.3,89.3,33
20130701|2013-03-28 02:00,28,89.3,89.41,89.3,89.41,11
20130701|2013-03-28 02:30,28,89.43,89.43,89.43,89.43,3
20130701|2013-03-28 03:30,28,89.31,89.31,89.26,89.26,9
20130701|2013-03-28 04:00,28,89.26,89.32,89.2,89.31,28
20130701|2013-03-28 04:30,28,89.26,89.58,89.26,89.58,24
20130701|2013-03-28 05:00,28,89.61,89.94,89.61,89.9,58
20130701|2013-03-28 05:30,28,89.9,90.01,89.81,90.01,80
20130701|2013-03-28 06:00,28,90.01,90.01,89.99,89.99,62
20130701|2013-03-28 06:30,28,89.97,90.07,89.78,90.07,23
20130701|2013-03-28 07:00,28,90.02,90.09,89.83,90.06,31
20130701|2013-03-28 07:30,28,90.22,90.55,90.15,90.3,287
20130701|2013-03-28 08:00,28,90.28,90.69,90.24,90.48,92
20130701|2013-03-28 08:30,28,90.56,91.07,90.54,90.87,242
20130701|2013-03-28 09:00,28,90.93,91.04,90.69,90.93,151
20130701|2013-03-28 09:30,28,90.93,91.15,90.7,91.05,430
20130701|2013-03-28 10:00,28,91.05,91.06,90.83,90.85,151
20130701|2013-03-28 10:30,28,90.85,90.94,90.5,90.57,180
20130701|2013-03-28 11:00,28,90.57,91.58,90.1,90.38,524
20130701|2013-03-28 11:30,28,90.38,91.02,90.3,90.3,280
20130701|2013-03-28 12:00,28,90.32,90.39,90.11,90.29,527
20130701|2013-03-28 12:30,28,90.25,90.29,89.77,89.77,659
20130701|2013-03-28 13:00,28,89.78,90.15,89.68,89.76,804
20130701|2013-03-31 20:00,1,89.95,89.95,89.41,89.55,91
20130701|2013-03-31 21:00,1,89.86,89.86,89.71,89.8,3
20130701|2013-03-31 21:30,1,89.59,89.71,89.59,89.71,6
20130701|2013-03-31 22:00,1,89.8,89.8,89.8,89.8,4
20130701|2013-03-31 22:30,1,89.94,89.94,89.94,89.94,4
20130701|2013-03-31 23:00,1,89.9,89.95,89.9,89.95,13
20130701|2013-04-01 00:00,1,90,90.36,89.9,90.31,56
20130701|2013-04-01 00:30,1,90.32,90.32,90.32,90.32,1
20130701|2013-04-01 01:00,1,90.2,90.25,90.2,90.25,3
20130701|2013-04-01 01:30,1,90.29,90.4,90.29,90.4,42
20130701|2013-04-01 02:00,1,90.38,90.45,90.38,90.45,5
20130701|2013-04-01 02:30,1,90.37,90.37,90.37,90.37,1
20130701|2013-04-01 03:00,1,90.35,90.43,90.35,90.38,16
20130701|2013-04-01 03:30,1,90.3,90.3,90.3,90.3,2
20130701|2013-04-01 04:00,1,90.42,90.55,90.42,90.47,31
20130701|2013-04-01 04:30,1,90.47,90.47,90.34,90.34,14
20130701|2013-04-01 05:00,1,90.47,90.47,90.34,90.34,5
20130701|2013-04-01 06:00,1,90.34,90.34,90.22,90.22,23
20130701|2013-04-01 06:30,1,90.24,90.24,90,90,43
20130701|2013-04-01 07:00,1,90.02,90.29,89.98,90.08,33
20130701|2013-04-01 07:30,1,90.11,90.27,90.11,90.26,20
20130701|2013-04-01 08:00,1,90.27,90.35,89.76,89.84,168
20130701|2013-04-01 08:30,1,89.87,90.57,89.83,90.35,135
20130701|2013-04-01 09:00,1,90.4,90.55,90.08,90.15,88
20130701|2013-04-01 09:30,1,90.18,90.48,89.8,89.83,182
20130701|2013-04-01 10:00,1,89.85,89.98,89.6,89.69,157
20130701|2013-04-01 10:30,1,89.79,89.8,89.19,89.3,228
20130701|2013-04-01 11:00,1,89.41,89.52,89.3,89.3,71
20130701|2013-04-01 11:30,1,89.3,89.3,89,89.02,226
20130701|2013-04-01 12:00,1,89.03,89.12,88.96,89.07,199
20130701|2013-04-01 12:30,1,89.03,89.05,88.75,88.84,186
20130701|2013-04-01 13:00,1,88.85,89,88.72,88.75,433
20130701|2013-04-01 20:00,2,88.82,88.82,88.7,88.7,22
20130701|2013-04-01 20:30,2,88.73,88.8,88.73,88.8,9
20130701|2013-04-01 21:00,2,88.83,88.88,88.83,88.88,15
20130701|2013-04-01 21:30,2,88.88,89.12,88.88,89.12,16
20130701|2013-04-01 22:00,2,89.09,89.09,89.09,89.09,1
20130701|2013-04-01 22:30,2,88.99,89.09,88.99,89.09,6
20130701|2013-04-01 23:30,2,89.1,89.19,89.1,89.18,25
20130701|2013-04-02 00:00,2,88.98,88.98,88.88,88.88,17
20130701|2013-04-02 00:30,2,88.73,88.73,88.73,88.73,5
20130701|2013-04-02 01:00,2,88.7,88.7,88.7,88.7,1
20130701|2013-04-02 01:30,2,88.62,88.71,88.6,88.71,9
20130701|2013-04-02 02:00,2,88.66,88.66,88.66,88.66,1
20130701|2013-04-02 02:30,2,88.69,88.69,88.66,88.69,12
20130701|2013-04-02 03:00,2,88.8,88.9,88.7,88.9,25
20130701|2013-04-02 03:30,2,88.9,89.08,88.87,89.08,36
20130701|2013-04-02 04:00,2,89.08,89.1,88.99,89.05,41
20130701|2013-04-02 04:30,2,89.05,89.06,89.04,89.05,18
20130701|2013-04-02 05:00,2,89.04,89.1,88.92,89.09,26
20130701|2013-04-02 05:30,2,89.15,89.3,89.15,89.3,19
20130701|2013-04-02 06:00,2,89.29,89.3,89.29,89.3,17
20130701|2013-04-02 06:30,2,89.34,89.58,89.34,89.52,38
20130701|2013-04-02 07:00,2,89.51,89.68,89.44,89.68,38
20130701|2013-04-02 07:30,2,89.61,89.66,89.36,89.57,81
20130701|2013-04-02 08:00,2,89.56,89.57,89.18,89.25,101
20130701|2013-04-02 08:30,2,89.21,89.4,89.21,89.38,139
20130701|2013-04-02 09:00,2,89.4,89.45,89.18,89.44,95
20130701|2013-04-02 09:30,2,89.44,91.15,89.4,90.48,1623
20130701|2013-04-02 10:00,2,90.48,90.54,90.23,90.3,363
20130701|2013-04-02 10:30,2,90.38,90.45,90.14,90.26,261
20130701|2013-04-02 11:00,2,90.26,90.46,90.1,90.21,185
20130701|2013-04-02 11:30,2,90.23,90.26,89.9,89.9,152
20130701|2013-04-02 12:00,2,89.9,89.92,89.64,89.9,144
20130701|2013-04-02 12:30,2,89.84,90.02,89.7,89.99,176
20130701|2013-04-02 13:00,2,90.03,90.4,89.93,90.01,572
20130701|2013-04-02 20:00,3,90.01,90.39,90.01,90.12,8
20130701|2013-04-02 21:30,3,90.14,90.2,90.13,90.2,7
20130701|2013-04-02 23:30,3,90.26,90.5,90.26,90.5,37
20130701|2013-04-03 00:00,3,90.62,90.66,90.62,90.63,43
20130701|2013-04-03 00:30,3,90.66,90.66,90.62,90.62,17
20130701|2013-04-03 01:00,3,90.66,90.8,90.66,90.8,88
20130701|2013-04-03 01:30,3,90.62,90.68,90.62,90.63,4
20130701|2013-04-03 02:00,3,90.69,90.75,90.69,90.75,4
20130701|2013-04-03 02:30,3,90.66,90.75,90.54,90.69,22
20130701|2013-04-03 03:00,3,90.72,90.83,90.66,90.73,29
20130701|2013-04-03 03:30,3,90.75,90.76,90.68,90.68,3
20130701|2013-04-03 04:00,3,90.7,90.7,90.68,90.68,13
20130701|2013-04-03 04:30,3,90.73,90.73,90.68,90.7,26
20130701|2013-04-03 05:00,3,90.7,90.7,90.69,90.69,11
20130701|2013-04-03 05:30,3,90.69,90.75,90.69,90.75,16
20130701|2013-04-03 06:00,3,90.75,90.75,90.75,90.75,6
20130701|2013-04-03 06:30,3,90.75,90.75,90.7,90.7,16
20130701|2013-04-03 07:00,3,90.7,90.74,90.34,90.48,62
20130701|2013-04-03 07:30,3,90.42,90.61,90.36,90.55,64
20130701|2013-04-03 08:00,3,90.59,91.05,90.52,91,241
20130701|2013-04-03 08:30,3,91,91,90.68,90.75,244
20130701|2013-04-03 09:00,3,90.75,90.76,90.55,90.69,210
20130701|2013-04-03 09:30,3,90.7,91.05,90.45,90.7,481
20130701|2013-04-03 10:00,3,90.64,90.64,90.42,90.56,191
20130701|2013-04-03 10:30,3,90.55,90.61,90.44,90.57,210
20130701|2013-04-03 11:00,3,90.52,90.55,90.41,90.46,191
20130701|2013-04-03 11:30,3,90.46,90.76,90.46,90.69,405
20130701|2013-04-03 12:00,3,90.69,90.7,90.55,90.6,118
20130701|2013-04-03 12:30,3,90.67,90.93,90.6,90.83,499
20130701|2013-04-03 13:00,3,90.83,90.96,90.51,90.55,631
20130701|2013-04-03 20:00,4,90.16,90.59,90.16,90.41,39
20130701|2013-04-03 20:30,4,90.44,90.48,90.44,90.48,3
20130701|2013-04-03 21:00,4,90.44,90.44,90.41,90.41,5
20130701|2013-04-03 21:30,4,90.5,90.51,90.41,90.51,9
20130701|2013-04-03 22:30,4,90.4,90.4,90.4,90.4,4
20130701|2013-04-03 23:00,4,90.45,90.45,90.39,90.39,11
20130701|2013-04-03 23:30,4,90.39,90.39,90.35,90.39,11
20130701|2013-04-04 00:00,4,90.38,90.7,90.38,90.58,21
20130701|2013-04-04 00:30,4,90.59,90.66,90.54,90.66,3
20130701|2013-04-04 01:00,4,90.62,90.7,90.61,90.7,13
20130701|2013-04-04 01:30,4,90.7,90.76,90.67,90.76,8
20130701|2013-04-04 02:00,4,90.7,90.75,90.7,90.75,4
20130701|2013-04-04 02:30,4,90.75,90.78,90.71,90.78,15
20130701|2013-04-04 03:00,4,90.72,90.8,90.72,90.8,7
20130701|2013-04-04 03:30,4,90.72,90.72,90.72,90.72,3
20130701|2013-04-04 04:00,4,90.71,90.71,90.62,90.62,15
20130701|2013-04-04 04:30,4,90.54,90.54,90.51,90.51,26
20130701|2013-04-04 05:00,4,90.4,90.4,90.38,90.38,3
20130701|2013-04-04 05:30,4,90.42,90.5,90.4,90.5,18
20130701|2013-04-04 06:00,4,90.44,90.45,90.4,90.44,12
20130701|2013-04-04 06:30,4,90.44,90.55,90.43,90.45,22
20130701|2013-04-04 07:00,4,90.46,90.5,90.37,90.5,35
20130701|2013-04-04 07:30,4,90.4,90.47,89.4,89.79,452
20130701|2013-04-04 08:00,4,89.8,90.29,89.8,90.15,96
20130701|2013-04-04 08:30,4,90.29,90.69,90.21,90.21,187
20130701|2013-04-04 09:00,4,90.24,90.39,90.24,90.31,55
20130701|2013-04-04 09:30,4,90.25,90.31,89.7,89.81,762
20130701|2013-04-04 10:00,4,89.81,89.88,89.63,89.88,364
20130701|2013-04-04 10:30,4,89.87,89.91,89.69,89.79,310
20130701|2013-04-04 11:00,4,89.79,89.79,89.5,89.54,264
20130701|2013-04-04 11:30,4,89.5,89.84,89.49,89.83,255
20130701|2013-04-04 12:00,4,89.83,89.95,89.63,89.89,185
20130701|2013-04-04 12:30,4,89.87,90,89.82,89.87,179
20130701|2013-04-04 13:00,4,89.87,90.06,89.64,89.76,630
20130701|2013-04-04 20:00,5,89.97,89.98,89.68,89.73,8
20130701|2013-04-04 20:30,5,89.82,89.82,89.82,89.82,4
20130701|2013-04-04 23:00,5,89.75,89.75,89.75,89.75,2
20130701|2013-04-05 01:00,5,89.78,89.78,89.74,89.78,7
20130701|2013-04-05 01:30,5,89.82,89.85,89.82,89.85,2
20130701|2013-04-05 02:00,5,89.85,89.85,89.85,89.85,1
20130701|2013-04-05 03:00,5,89.92,89.92,89.92,89.92,1
20130701|2013-04-05 03:30,5,89.84,89.86,89.78,89.78,14
20130701|2013-04-05 04:30,5,89.85,89.85,89.74,89.8,29
20130701|2013-04-05 05:00,5,89.8,89.82,89.68,89.7,28
20130701|2013-04-05 05:30,5,89.67,89.72,89.67,89.72,2
20130701|2013-04-05 06:00,5,89.65,89.65,89.52,89.59,34
20130701|2013-04-05 06:30,5,89.55,89.55,89.55,89.55,2
20130701|2013-04-05 07:00,5,89.79,89.9,89.7,89.7,24
20130701|2013-04-05 07:30,5,89.7,89.7,89.4,89.49,289
20130701|2013-04-05 08:00,5,89.51,89.51,89.36,89.4,130
20130701|2013-04-05 08:30,5,89.3,89.3,89.01,89.29,226
20130701|2013-04-05 09:00,5,89.26,89.48,89.17,89.17,89
20130701|2013-04-05 09:30,5,89.11,89.19,88.78,88.97,660
20130701|2013-04-05 10:00,5,88.99,88.99,88.56,88.75,744
20130701|2013-04-05 10:30,5,88.75,89.1,88.75,88.87,181
20130701|2013-04-05 11:00,5,88.8,88.88,88.67,88.75,147
20130701|2013-04-05 11:30,5,88.76,89.03,88.76,88.98,106
20130701|2013-04-05 12:00,5,89,89,88.79,88.95,91
20130701|2013-04-05 12:30,5,88.97,89,88.75,88.76,219
20130701|2013-04-05 13:00,5,88.81,88.98,88.3,88.35,643
20130701|2013-04-07 20:00,8,88.47,88.74,88.3,88.65,85
20130701|2013-04-07 20:30,8,88.62,88.65,88.6,88.65,28
20130701|2013-04-07 21:00,8,88.74,88.85,88.74,88.79,30
20130701|2013-04-07 21:30,8,88.75,88.75,88.68,88.7,19
20130701|2013-04-07 22:00,8,88.7,88.7,88.7,88.7,2
20130701|2013-04-07 22:30,8,88.7,88.7,88.7,88.7,9
20130701|2013-04-07 23:00,8,88.67,88.67,88.64,88.64,3
20130701|2013-04-07 23:30,8,88.64,88.64,88.64,88.64,1
20130701|2013-04-08 00:00,8,88.65,88.65,88.48,88.48,56
20130701|2013-04-08 00:30,8,88.5,88.5,88.5,88.5,15
20130701|2013-04-08 01:00,8,88.5,88.52,88.42,88.47,33
20130701|2013-04-08 01:30,8,88.5,88.55,88.5,88.54,6
20130701|2013-04-08 02:00,8,88.54,88.6,88.54,88.6,9
20130701|2013-04-08 02:30,8,88.6,88.62,88.48,88.48,33
20130701|2013-04-08 03:00,8,88.48,88.55,88.45,88.5,58
20130701|2013-04-08 03:30,8,88.47,88.57,88.44,88.55,28
20130701|2013-04-08 04:00,8,88.55,88.67,88.51,88.67,16
20130701|2013-04-08 04:30,8,88.66,88.66,88.58,88.65,12
20130701|2013-04-08 05:00,8,88.64,88.64,88.63,88.64,14
20130701|2013-04-08 05:30,8,88.64,88.64,88.6,88.6,33
20130701|2013-04-08 06:00,8,88.64,88.7,88.64,88.7,50
20130701|2013-04-08 06:30,8,88.7,88.73,88.7,88.7,18
20130701|2013-04-08 07:00,8,88.68,88.75,88.57,88.6,42
20130701|2013-04-08 07:30,8,88.64,88.72,88.56,88.71,47
20130701|2013-04-08 08:00,8,88.67,88.75,88.65,88.66,13
20130701|2013-04-08 08:30,8,88.67,89.15,88.63,88.79,222
20130701|2013-04-08 09:00,8,88.75,88.9,88.75,88.81,98
20130701|2013-04-08 09:30,8,88.76,88.83,88.36,88.56,499
20130701|2013-04-08 10:00,8,88.6,88.64,88.09,88.1,1172
20130701|2013-04-08 10:30,8,88.11,88.2,88,88.07,605
20130701|2013-04-08 11:00,8,88.1,88.13,87.61,87.85,675
20130701|2013-04-08 11:30,8,87.85,87.85,87.3,87.35,729
20130701|2013-04-08 12:00,8,87.33,87.33,87.13,87.23,580
20130701|2013-04-08 12:30,8,87.25,87.44,87.14,87.33,521
20130701|2013-04-08 13:00,8,87.31,87.45,87.06,87.07,1254
20130701|2013-04-08 20:00,9,87.1,87.36,86.91,87.36,268
20130701|2013-04-08 20:30,9,87.41,87.5,87.41,87.44,27
20130701|2013-04-08 21:00,9,87.42,87.5,87.42,87.5,19
20130701|2013-04-08 21:30,9,87.39,87.5,87.39,87.41,15
20130701|2013-04-08 22:00,9,87.5,87.5,87.44,87.5,18
20130701|2013-04-08 22:30,9,87.51,87.55,87.51,87.51,23
20130701|2013-04-08 23:00,9,87.51,87.55,87.51,87.55,28
20130701|2013-04-08 23:30,9,87.53,87.54,87.52,87.52,20
20130701|2013-04-09 00:00,9,87.52,87.54,87.44,87.54,96
20130701|2013-04-09 00:30,9,87.45,87.45,87.45,87.45,2
20130701|2013-04-09 01:00,9,87.54,87.55,87.49,87.49,12
20130701|2013-04-09 01:30,9,87.46,87.61,87.46,87.55,139
20130701|2013-04-09 02:00,9,87.52,87.6,87.51,87.6,24
20130701|2013-04-09 02:30,9,87.58,87.66,87.54,87.63,22
20130701|2013-04-09 03:00,9,87.64,87.64,87.56,87.59,10
20130701|2013-04-09 03:30,9,87.56,87.6,87.54,87.57,38
20130701|2013-04-09 04:00,9,87.54,87.6,87.54,87.6,43
20130701|2013-04-09 04:30,9,87.63,87.7,87.63,87.65,69
20130701|2013-04-09 05:00,9,87.65,87.65,87.58,87.63,16
20130701|2013-04-09 05:30,9,87.58,87.6,87.57,87.57,31
20130701|2013-04-09 06:00,9,87.67,87.67,87.56,87.58,69
20130701|2013-04-09 06:30,9,87.58,87.61,87.56,87.6,47
20130701|2013-04-09 07:00,9,87.6,87.67,87.47,87.47,150
20130701|2013-04-09 07:30,9,87.47,87.49,87.04,87.1,384
20130701|2013-04-09 08:00,9,87.1,87.28,86.92,87.28,232
20130701|2013-04-09 08:30,9,87.26,87.45,87.19,87.35,169
20130701|2013-04-09 09:00,9,87.3,87.5,87.06,87.18,179
20130701|2013-04-09 09:30,9,87.16,87.22,86.68,86.73,992
20130701|2013-04-09 10:00,9,86.71,87.08,86.68,86.79,651
20130701|2013-04-09 10:30,9,86.8,86.87,86.54,86.54,481
20130701|2013-04-09 11:00,9,86.54,86.64,86.43,86.45,1032
20130701|2013-04-09 11:30,9,86.44,86.45,86.34,86.38,514
20130701|2013-04-09 12:00,9,86.37,86.53,86.35,86.43,570
20130701|2013-04-09 12:30,9,86.42,86.5,86.37,86.43,531
20130701|2013-04-09 13:00,9,86.46,86.76,86.43,86.52,806
20130701|2013-04-09 20:00,10,86.66,86.83,86.61,86.74,77
20130701|2013-04-09 20:30,10,86.73,86.86,86.73,86.8,42
20130701|2013-04-09 21:00,10,86.8,86.9,86.8,86.9,28
20130701|2013-04-09 21:30,10,86.87,86.93,86.84,86.9,22
20130701|2013-04-09 22:00,10,86.9,86.95,86.9,86.93,7
20130701|2013-04-09 22:30,10,86.94,86.95,86.9,86.9,27
20130701|2013-04-09 23:00,10,86.84,86.9,86.84,86.9,13
20130701|2013-04-09 23:30,10,86.91,86.91,86.91,86.91,3
20130701|2013-04-10 00:00,10,86.87,86.87,86.8,86.86,43
20130701|2013-04-10 00:30,10,86.81,86.85,86.8,86.8,10
20130701|2013-04-10 01:00,10,86.8,86.91,86.8,86.83,42
20130701|2013-04-10 01:30,10,86.82,87,86.82,87,83
20130701|2013-04-10 02:00,10,87.04,87.15,87.02,87.02,43
20130701|2013-04-10 02:30,10,87,87.5,86.99,87.39,169
20130701|2013-04-10 03:00,10,87.44,87.5,87.37,87.4,103
20130701|2013-04-10 03:30,10,87.43,87.43,87.38,87.38,15
20130701|2013-04-10 04:00,10,87.38,87.44,87.38,87.44,26
20130701|2013-04-10 04:30,10,87.44,87.44,87.4,87.42,77
20130701|2013-04-10 05:00,10,87.4,87.69,87.4,87.68,94
20130701|2013-04-10 05:30,10,87.68,87.75,87.65,87.67,99
20130701|2013-04-10 06:00,10,87.7,87.83,87.52,87.52,124
20130701|2013-04-10 06:30,10,87.49,87.53,87.45,87.52,75
20130701|2013-04-10 07:00,10,87.57,87.68,87.5,87.5,139
20130701|2013-04-10 07:30,10,87.5,87.63,87.35,87.41,226
20130701|2013-04-10 08:00,10,87.41,88.29,87.41,87.85,590
20130701|2013-04-10 08:30,10,87.83,88.17,87.8,88.09,469
20130701|2013-04-10 09:00,10,88.05,88.5,88.03,88.46,672
20130701|2013-04-10 09:30,10,88.49,88.5,87.86,88.11,1516
20130701|2013-04-10 10:00,10,88.13,88.32,88.03,88.13,437
20130701|2013-04-10 10:30,10,88.13,88.32,88.1,88.15,603
20130701|2013-04-10 11:00,10,88.16,88.22,87.45,87.45,690
20130701|2013-04-10 11:30,10,87.45,87.6,87.28,87.34,458
20130701|2013-04-10 12:00,10,87.35,87.55,87.32,87.42,226
20130701|2013-04-10 12:30,10,87.42,87.55,87.3,87.48,215
20130701|2013-04-10 13:00,10,87.47,87.6,87.42,87.56,573
20130701|2013-04-10 20:00,11,87.48,87.67,87.48,87.67,95
20130701|2013-04-10 20:30,11,87.61,87.84,87.61,87.83,61
20130701|2013-04-10 21:00,11,87.83,87.89,87.75,87.89,8
20130701|2013-04-10 21:30,11,87.95,88.05,87.94,87.95,44
20130701|2013-04-10 22:00,11,88.04,88.04,88.01,88.01,10
20130701|2013-04-10 22:30,11,88.05,88.1,88.05,88.05,57
20130701|2013-04-10 23:00,11,88.1,88.2,88.09,88.18,22
20130701|2013-04-10 23:30,11,88.2,88.2,88.08,88.08,24
20130701|2013-04-11 00:00,11,88.08,88.1,88.05,88.05,31
20130701|2013-04-11 00:30,11,88.05,88.07,88.05,88.05,16
20130701|2013-04-11 01:00,11,88.05,88.05,87.96,87.96,27
20130701|2013-04-11 01:30,11,88.04,88.04,87.84,87.84,29
20130701|2013-04-11 02:00,11,87.85,87.86,87.84,87.85,27
20130701|2013-04-11 02:30,11,87.85,87.85,87.85,87.85,9
20130701|2013-04-11 03:00,11,87.85,87.88,87.84,87.88,6
20130701|2013-04-11 03:30,11,87.89,88.1,87.89,88.05,86
20130701|2013-04-11 04:00,11,88.05,88.2,88.05,88.14,8
20130701|2013-04-11 04:30,11,88.14,88.22,88.14,88.2,39
20130701|2013-04-11 05:00,11,88.2,88.23,88.18,88.23,15
20130701|2013-04-11 05:30,11,88.23,88.28,88.23,88.28,9
20130701|2013-04-11 06:00,11,88.28,88.28,87.94,87.94,72
20130701|2013-04-11 06:30,11,87.94,88.38,87.93,88.38,108
20130701|2013-04-11 07:00,11,88.39,88.39,88.07,88.2,83
20130701|2013-04-11 07:30,11,88.2,88.4,87.93,87.95,60
20130701|2013-04-11 08:00,11,87.93,88.09,87.82,87.94,72
20130701|2013-04-11 08:30,11,88,88.22,87.95,88.13,49
20130701|2013-04-11 09:00,11,88.11,88.18,87.32,87.35,632
20130701|2013-04-11 09:30,11,87.36,87.99,87.27,87.39,824
20130701|2013-04-11 10:00,11,87.39,87.51,87.16,87.47,463
20130701|2013-04-11 10:30,11,87.39,87.51,87.31,87.4,234
20130701|2013-04-11 11:00,11,87.39,87.39,87.21,87.22,431
20130701|2013-04-11 11:30,11,87.22,87.39,87.22,87.3,397
20130701|2013-04-11 12:00,11,87.3,87.31,87.17,87.17,216
20130701|2013-04-11 12:30,11,87.15,87.18,86.79,86.79,431
20130701|2013-04-11 13:00,11,86.79,86.95,86.66,86.77,854
20130701|2013-04-11 20:00,12,86.77,86.94,86.69,86.71,75
20130701|2013-04-11 21:00,12,86.73,86.75,86.71,86.75,41
20130701|2013-04-11 21:30,12,86.77,86.77,86.76,86.76,3
20130701|2013-04-11 22:00,12,86.76,86.8,86.76,86.8,12
20130701|2013-04-11 22:30,12,86.82,87,86.8,87,21
20130701|2013-04-11 23:00,12,86.95,87,86.95,86.95,15
20130701|2013-04-11 23:30,12,86.93,86.99,86.9,86.98,6
20130701|2013-04-12 00:00,12,86.98,86.99,86.98,86.98,7
20130701|2013-04-12 00:30,12,86.93,86.93,86.93,86.93,3
20130701|2013-04-12 01:00,12,86.9,86.96,86.9,86.9,6
20130701|2013-04-12 01:30,12,86.94,86.95,86.88,86.9,46
20130701|2013-04-12 02:00,12,86.89,86.89,86.75,86.81,21
20130701|2013-04-12 02:30,12,86.84,86.85,86.75,86.75,44
20130701|2013-04-12 03:00,12,86.74,86.74,86.7,86.74,24
20130701|2013-04-12 03:30,12,86.74,86.8,86.71,86.71,23
20130701|2013-04-12 04:00,12,86.71,86.71,86.44,86.48,212
20130701|2013-04-12 04:30,12,86.51,86.55,86.41,86.45,93
20130701|2013-04-12 05:00,12,86.46,86.73,86.46,86.71,121
20130701|2013-04-12 05:30,12,86.72,86.79,86.63,86.64,39
20130701|2013-04-12 06:00,12,86.57,86.62,86.5,86.5,62
20130701|2013-04-12 06:30,12,86.45,86.56,86.4,86.44,50
20130701|2013-04-12 07:00,12,86.45,86.46,85.91,85.95,1047
20130701|2013-04-12 07:30,12,85.94,85.99,85.7,85.89,654
20130701|2013-04-12 08:00,12,85.95,86.13,85.86,86.07,399
20130701|2013-04-12 08:30,12,86.05,86.05,85.76,85.82,318
20130701|2013-04-12 09:00,12,85.87,86.07,85.83,85.99,195
20130701|2013-04-12 09:30,12,85.97,86.29,85.8,85.99,993
20130701|2013-04-12 10:00,12,85.97,86.05,85.85,85.95,272
20130701|2013-04-12 10:30,12,85.96,85.96,85.8,85.87,374
20130701|2013-04-12 11:00,12,85.84,85.97,85.67,85.71,487
20130701|2013-04-12 11:30,12,85.7,85.71,85.5,85.53,492
20130701|2013-04-12 12:00,12,85.5,86.16,85.49,86.14,806
20130701|2013-04-12 12:30,12,86.07,86.98,86.07,86.98,1427
20130701|2013-04-12 13:00,12,86.99,87.94,86.99,87.94,2076
20130701|2013-04-14 20:00,15,87.95,88.04,87.57,87.73,142
20130701|2013-04-14 20:30,15,87.71,88,87.71,87.96,97
20130701|2013-04-14 21:00,15,87.81,87.85,87.73,87.85,24
20130701|2013-04-14 21:30,15,87.85,87.91,87.43,87.5,69
20130701|2013-04-14 22:00,15,87.5,87.52,87.43,87.5,49
20130701|2013-04-14 22:30,15,87.55,87.55,87.4,87.4,54
20130701|2013-04-14 23:00,15,87.4,87.51,87.4,87.45,23
20130701|2013-04-14 23:30,15,87.5,87.5,87.32,87.32,17
20130701|2013-04-15 00:00,15,87.35,87.62,87.35,87.62,71
20130701|2013-04-15 00:30,15,87.62,87.62,87.35,87.62,22
20130701|2013-04-15 01:00,15,87.62,87.68,87.45,87.55,46
20130701|2013-04-15 01:30,15,87.55,87.65,87.48,87.65,29
20130701|2013-04-15 02:00,15,87.65,87.66,87.55,87.55,80
20130701|2013-04-15 02:30,15,87.63,87.64,87.5,87.64,87
20130701|2013-04-15 03:00,15,87.6,87.62,87.45,87.45,80
20130701|2013-04-15 03:30,15,87.52,87.54,87.44,87.46,37
20130701|2013-04-15 04:00,15,87.43,87.45,87.21,87.26,90
20130701|2013-04-15 04:30,15,87.26,87.26,87.08,87.09,111
20130701|2013-04-15 05:00,15,87.09,87.14,86.96,86.96,121
20130701|2013-04-15 05:30,15,86.99,87.05,86.95,87,49
20130701|2013-04-15 06:00,15,86.98,87,86.9,86.9,63
20130701|2013-04-15 06:30,15,86.9,86.9,86.75,86.75,192
20130701|2013-04-15 07:00,15,86.74,86.76,86.57,86.73,322
20130701|2013-04-15 07:30,15,86.69,87.06,86.57,86.99,202
20130701|2013-04-15 08:00,15,86.9,86.9,86.55,86.58,143
20130701|2013-04-15 08:30,15,86.56,86.67,86.45,86.51,246
20130701|2013-04-15 09:00,15,86.52,86.56,86.35,86.36,485
20130701|2013-04-15 09:30,15,86.38,86.43,86.04,86.09,915
20130701|2013-04-15 10:00,15,86.09,86.47,86.07,86.36,440
20130701|2013-04-15 10:30,15,86.36,86.71,86.27,86.71,309
20130701|2013-04-15 11:00,15,86.71,86.78,86.48,86.78,331
20130701|2013-04-15 11:30,15,86.78,86.81,86.39,86.46,182
20130701|2013-04-15 12:00,15,86.44,86.54,86.31,86.45,173
20130701|2013-04-15 12:30,15,86.45,86.45,86.12,86.21,283
20130701|2013-04-15 13:00,15,86.26,86.64,85.96,86.01,809
20130701|2013-04-15 20:00,16,86.01,86.01,85.69,85.72,153
20130701|2013-04-15 20:30,16,85.7,85.83,85.64,85.8,148
20130701|2013-04-15 21:00,16,85.8,85.91,85.8,85.84,102
20130701|2013-04-15 21:30,16,85.84,86.02,85.82,86,136
20130701|2013-04-15 22:00,16,86,86.15,86,86.15,18
20130701|2013-04-15 22:30,16,86.12,86.13,86.12,86.13,4
20130701|2013-04-15 23:00,16,86.12,86.22,86.07,86.22,25
20130701|2013-04-15 23:30,16,86.23,86.23,86.12,86.18,7
20130701|2013-04-16 00:00,16,86.18,86.35,86.18,86.2,17
20130701|2013-04-16 00:30,16,86.34,86.34,86.21,86.3,4
20130701|2013-04-16 01:00,16,86.3,86.6,86.25,86.59,173
20130701|2013-04-16 01:30,16,86.59,86.61,86.34,86.34,45
20130701|2013-04-16 02:00,16,86.34,86.35,86.29,86.35,51
20130701|2013-04-16 02:30,16,86.3,86.35,86.3,86.3,6
20130701|2013-04-16 03:00,16,86.3,86.47,86.29,86.33,77
20130701|2013-04-16 03:30,16,86.3,86.32,86.27,86.32,36
20130701|2013-04-16 04:00,16,86.32,86.39,86.32,86.39,19
20130701|2013-04-16 04:30,16,86.4,86.49,86.35,86.38,202
20130701|2013-04-16 05:00,16,86.38,86.4,86.33,86.33,47
20130701|2013-04-16 05:30,16,86.34,86.36,86.13,86.28,266
20130701|2013-04-16 06:00,16,86.19,86.29,86.15,86.15,93
20130701|2013-04-16 06:30,16,86.16,86.17,85.98,86,55
20130701|2013-04-16 07:00,16,85.96,85.99,85.85,85.85,108
20130701|2013-04-16 07:30,16,85.86,85.91,85.8,85.88,232
20130701|2013-04-16 08:00,16,85.88,86.27,85.81,86.27,434
20130701|2013-04-16 08:30,16,86.25,86.25,86.09,86.14,312
20130701|2013-04-16 09:00,16,86.13,86.15,86,86,311
20130701|2013-04-16 09:30,16,85.99,86.21,85.58,86.06,1493
20130701|2013-04-16 10:00,16,86.03,86.07,85.64,85.66,591
20130701|2013-04-16 10:30,16,85.66,85.88,85.51,85.81,831
20130701|2013-04-16 11:00,16,85.79,85.81,85.44,85.47,912
20130701|2013-04-16 11:30,16,85.47,85.52,85.33,85.36,749
20130701|2013-04-16 12:00,16,85.36,85.48,85.3,85.31,539
20130701|2013-04-16 12:30,16,85.32,85.62,85.3,85.41,601
20130701|2013-04-16 13:00,16,85.41,85.53,85.33,85.37,1131
20130701|2013-04-16 20:00,17,85.29,85.71,85.29,85.68,206
20130701|2013-04-16 20:30,17,85.68,85.71,85.65,85.65,38
20130701|2013-04-16 21:00,17,85.67,85.71,85.6,85.6,48
20130701|2013-04-16 21:30,17,85.65,85.79,85.56,85.79,150
20130701|2013-04-16 22:00,17,85.78,85.82,85.67,85.79,20
20130701|2013-04-16 22:30,17,85.71,85.71,85.56,85.62,12
20130701|2013-04-16 23:00,17,85.65,85.65,85.65,85.65,1
20130701|2013-04-16 23:30,17,85.67,85.68,85.67,85.67,3
20130701|2013-04-17 00:00,17,85.65,85.72,85.65,85.7,21
20130701|2013-04-17 00:30,17,85.72,85.72,85.65,85.65,11
20130701|2013-04-17 01:00,17,85.7,85.71,85.66,85.7,17
20130701|2013-04-17 01:30,17,85.66,85.66,85.65,85.65,18
20130701|2013-04-17 02:00,17,85.65,85.66,85.6,85.66,13
20130701|2013-04-17 02:30,17,85.56,85.6,85.52,85.52,34
20130701|2013-04-17 03:00,17,85.52,85.58,85.42,85.58,57
20130701|2013-04-17 03:30,17,85.6,85.6,85.53,85.53,20
20130701|2013-04-17 04:00,17,85.53,85.6,85.53,85.6,44
20130701|2013-04-17 04:30,17,85.61,85.92,85.61,85.92,94
20130701|2013-04-17 05:00,17,85.9,85.92,85.7,85.72,26
20130701|2013-04-17 05:30,17,85.78,85.95,85.78,85.81,90
20130701|2013-04-17 06:00,17,85.85,85.95,85.83,85.83,26
20130701|2013-04-17 06:30,17,85.86,85.86,85.7,85.7,61
20130701|2013-04-17 07:00,17,85.7,85.72,85.46,85.5,233
20130701|2013-04-17 07:30,17,85.45,85.46,85.24,85.31,424
20130701|2013-04-17 08:00,17,85.32,85.46,85.28,85.39,171
20130701|2013-04-17 08:30,17,85.39,85.6,85.35,85.45,347
20130701|2013-04-17 09:00,17,85.43,85.47,85.31,85.35,280
20130701|2013-04-17 09:30,17,85.35,85.37,85.05,85.26,1362
20130701|2013-04-17 10:00,17,85.28,85.62,85.16,85.38,849
20130701|2013-04-17 10:30,17,85.33,85.42,85.28,85.35,306
20130701|2013-04-17 11:00,17,85.32,85.35,85.17,85.19,374
20130701|2013-04-17 11:30,17,85.19,85.35,85.18,85.25,278
20130701|2013-04-17 12:00,17,85.22,85.82,85.22,85.77,673
20130701|2013-04-17 12:30,17,85.79,86.75,85.7,86.64,1599
20130701|2013-04-17 13:00,17,86.66,87.52,86.5,86.57,2475
20130701|2013-04-17 20:00,18,86.5,86.5,86.12,86.3,210
20130701|2013-04-17 20:30,18,86.3,86.4,86.3,86.4,33
20130701|2013-04-17 21:00,18,86.53,86.59,86.45,86.55,18
20130701|2013-04-17 21:30,18,86.59,86.64,86.59,86.6,44
20130701|2013-04-17 22:00,18,86.6,86.64,86.6,86.61,14
20130701|2013-04-17 22:30,18,86.6,86.65,86.6,86.63,34
20130701|2013-04-17 23:00,18,86.62,86.62,86.6,86.6,41
20130701|2013-04-18 00:00,18,86.63,86.7,86.63,86.69,81
20130701|2013-04-18 00:30,18,86.74,86.84,86.67,86.79,76
20130701|2013-04-18 01:00,18,86.79,86.79,86.67,86.7,18
20130701|2013-04-18 01:30,18,86.7,86.79,86.6,86.6,72
20130701|2013-04-18 02:00,18,86.61,86.62,86.58,86.59,41
20130701|2013-04-18 02:30,18,86.58,86.69,86.58,86.58,60
20130701|2013-04-18 03:00,18,86.59,86.74,86.59,86.69,61
20130701|2013-04-18 03:30,18,86.68,86.68,86.3,86.46,278
20130701|2013-04-18 04:00,18,86.51,86.6,86.33,86.44,69
20130701|2013-04-18 04:30,18,86.48,86.7,86.43,86.43,76
20130701|2013-04-18 05:00,18,86.43,86.5,86.4,86.47,44
20130701|2013-04-18 05:30,18,86.48,86.62,86.47,86.57,95
20130701|2013-04-18 06:00,18,86.58,86.6,86.41,86.42,44
20130701|2013-04-18 06:30,18,86.42,86.42,86.4,86.4,8
20130701|2013-04-18 07:00,18,86.35,86.52,86.3,86.3,83
20130701|2013-04-18 07:30,18,86.36,86.58,86.27,86.41,305
20130701|2013-04-18 08:00,18,86.39,86.39,86.02,86.08,497
20130701|2013-04-18 08:30,18,86.08,86.25,86,86.17,230
20130701|2013-04-18 09:00,18,86.16,86.17,85.78,86.02,540
20130701|2013-04-18 09:30,18,86.02,86.77,86.01,86.52,792
20130701|2013-04-18 10:00,18,86.49,86.58,86.05,86.11,459
20130701|2013-04-18 10:30,18,86.11,86.16,85.64,85.67,690
20130701|2013-04-18 11:00,18,85.68,85.92,85.48,85.55,1106
20130701|2013-04-18 11:30,18,85.57,85.61,85.4,85.51,631
20130701|2013-04-18 12:00,18,85.51,85.51,85.31,85.35,590
20130701|2013-04-18 12:30,18,85.35,85.5,85.28,85.36,599
20130701|2013-04-18 13:00,18,85.36,85.65,85.25,85.4,1329
20130701|2013-04-18 20:00,19,85.48,85.57,85.43,85.57,80
20130701|2013-04-18 20:30,19,85.6,85.6,85.31,85.31,84
20130701|2013-04-18 21:00,19,85.26,85.3,85.26,85.29,4
20130701|2013-04-18 21:30,19,85.39,85.41,85.33,85.41,6
20130701|2013-04-18 22:00,19,85.33,85.49,85.32,85.44,24
20130701|2013-04-18 22:30,19,85.41,85.41,85.41,85.41,2
20130701|2013-04-18 23:00,19,85.42,85.42,85.42,85.42,1
20130701|2013-04-18 23:30,19,85.41,85.41,85.41,85.41,2
20130701|2013-04-19 00:00,19,85.44,85.44,85.31,85.32,42
20130701|2013-04-19 00:30,19,85.39,85.57,85.32,85.43,80
20130701|2013-04-19 01:00,19,85.4,85.52,85.35,85.35,19
20130701|2013-04-19 01:30,19,85.35,85.45,85.33,85.41,33
20130701|2013-04-19 02:00,19,85.36,85.36,85.26,85.3,89
20130701|2013-04-19 02:30,19,85.34,85.4,85.27,85.29,34
20130701|2013-04-19 03:00,19,85.29,85.42,85.25,85.4,119
20130701|2013-04-19 03:30,19,85.4,85.46,85.4,85.46,27
20130701|2013-04-19 04:00,19,85.46,85.5,85.41,85.5,46
20130701|2013-04-19 04:30,19,85.54,85.56,85.42,85.42,29
20130701|2013-04-19 05:00,19,85.5,85.55,85.48,85.48,80
20130701|2013-04-19 05:30,19,85.45,85.49,85.45,85.46,23
20130701|2013-04-19 06:00,19,85.45,85.5,85.41,85.5,35
20130701|2013-04-19 06:30,19,85.49,85.53,85.45,85.52,34
20130701|2013-04-19 07:00,19,85.54,85.54,85.41,85.43,88
20130701|2013-04-19 07:30,19,85.47,85.6,85.43,85.46,99
20130701|2013-04-19 08:00,19,85.45,85.46,85.35,85.4,133
20130701|2013-04-19 08:30,19,85.41,85.41,85.11,85.35,719
20130701|2013-04-19 09:00,19,85.38,86.15,85.37,85.58,951
20130701|2013-04-19 09:30,19,85.56,85.9,85.25,85.83,1267
20130701|2013-04-19 10:00,19,85.83,86.1,85.71,85.92,1137
20130701|2013-04-19 10:30,19,85.9,85.97,85.56,85.7,335
20130701|2013-04-19 11:00,19,85.7,85.84,85.67,85.75,288
20130701|2013-04-19 11:30,19,85.75,85.79,85.48,85.5,206
20130701|2013-04-19 12:00,19,85.5,85.59,85.25,85.29,521
20130701|2013-04-19 12:30,19,85.27,85.5,85.26,85.42,274
20130701|2013-04-19 13:00,19,85.46,85.97,85.15,85.15,1111
20130701|2013-04-21 20:00,22,85.36,85.66,85.27,85.28,88
20130701|2013-04-21 20:30,22,85.26,85.42,85.19,85.42,59
20130701|2013-04-21 21:00,22,85.36,85.39,85.3,85.37,11
20130701|2013-04-21 21:30,22,85.37,85.37,85.37,85.37,12
20130701|2013-04-21 22:00,22,85.37,85.4,85.37,85.4,16
20130701|2013-04-21 22:30,22,85.41,85.42,85.39,85.39,6
20130701|2013-04-21 23:30,22,85.35,85.39,85.24,85.24,6
20130701|2013-04-22 00:00,22,85.21,85.37,85.2,85.23,26
20130701|2013-04-22 00:30,22,85.23,85.39,85.23,85.33,9
20130701|2013-04-22 01:00,22,85.35,85.35,85.33,85.35,14
20130701|2013-04-22 01:30,22,85.35,85.7,85.35,85.7,154
20130701|2013-04-22 02:00,22,85.7,85.72,85.46,85.72,69
20130701|2013-04-22 02:30,22,85.72,85.74,85.55,85.74,103
20130701|2013-04-22 03:00,22,85.75,85.85,85.51,85.85,163
20130701|2013-04-22 03:30,22,85.85,85.94,85.73,85.93,72
20130701|2013-04-22 04:00,22,85.93,86,85.88,85.98,87
20130701|2013-04-22 04:30,22,86,86.16,85.99,86.05,229
20130701|2013-04-22 05:00,22,86.04,86.29,86.04,86.29,212
20130701|2013-04-22 05:30,22,86.26,86.26,86.03,86.2,93
20130701|2013-04-22 06:00,22,86.22,86.26,86.2,86.2,128
20130701|2013-04-22 06:30,22,86.13,86.16,85.99,86.13,115
20130701|2013-04-22 07:00,22,86.09,86.11,85.81,85.86,120
20130701|2013-04-22 07:30,22,85.87,85.87,85.48,85.61,190
20130701|2013-04-22 08:00,22,85.6,85.86,85.4,85.68,292
20130701|2013-04-22 08:30,22,85.59,85.65,85.48,85.52,242
20130701|2013-04-22 09:00,22,85.52,85.68,85.48,85.64,342
20130701|2013-04-22 09:30,22,85.64,85.89,85.48,85.81,1219
20130701|2013-04-22 10:00,22,85.81,86.12,85.7,85.95,848
20130701|2013-04-22 10:30,22,85.96,86.14,85.75,86.08,637
20130701|2013-04-22 11:00,22,86.12,86.27,86.04,86.13,717
20130701|2013-04-22 11:30,22,86.15,86.27,86.07,86.11,164
20130701|2013-04-22 12:00,22,86.12,86.24,85.99,86.1,502
20130701|2013-04-22 12:30,22,86.1,86.2,86.07,86.2,145
20130701|2013-04-22 13:00,22,86.2,86.27,85.98,86,1015
20130701|2013-04-22 20:00,23,86,86.15,85.95,86,46
20130701|2013-04-22 20:30,23,85.98,86.04,85.98,85.98,9
20130701|2013-04-22 21:00,23,86.03,86.03,85.97,85.99,12
20130701|2013-04-22 21:30,23,85.97,86,85.97,85.98,8
20130701|2013-04-22 22:00,23,86.01,86.07,85.94,86.01,76
20130701|2013-04-22 22:30,23,86.01,86.01,86.01,86.01,2
20130701|2013-04-22 23:00,23,86,86.03,86,86.02,13
20130701|2013-04-22 23:30,23,86,86.1,86,86,25
20130701|2013-04-23 00:00,23,85.99,86.25,85.99,86.21,54
20130701|2013-04-23 00:30,23,86.21,86.21,86.08,86.11,28
20130701|2013-04-23 01:00,23,86.11,86.11,86.07,86.07,30
20130701|2013-04-23 01:30,23,86.05,86.08,85.95,86.05,38
20130701|2013-04-23 02:00,23,86.05,86.09,86,86,26
20130701|2013-04-23 02:30,23,86,86.03,85.84,85.96,131
20130701|2013-04-23 03:00,23,85.9,85.9,85.74,85.74,155
20130701|2013-04-23 03:30,23,85.82,85.91,85.74,85.79,92
20130701|2013-04-23 04:00,23,85.8,85.82,85.72,85.73,64
20130701|2013-04-23 04:30,23,85.72,85.83,85.66,85.75,103
20130701|2013-04-23 05:00,23,85.72,85.78,85.7,85.75,53
20130701|2013-04-23 05:30,23,85.75,85.79,85.7,85.74,36
20130701|2013-04-23 06:00,23,85.72,85.85,85.72,85.8,37
20130701|2013-04-23 06:30,23,85.85,85.99,85.8,85.91,97
20130701|2013-04-23 07:00,23,85.95,86.1,85.81,85.82,169
20130701|2013-04-23 07:30,23,85.8,85.95,85.72,85.89,104
20130701|2013-04-23 08:00,23,85.87,85.92,85.79,85.92,94
20130701|2013-04-23 08:30,23,85.93,86,85.85,85.92,127
20130701|2013-04-23 09:00,23,85.91,85.97,85.78,85.81,209
20130701|2013-04-23 09:30,23,85.81,85.95,85.72,85.76,921
20130701|2013-04-23 10:00,23,85.73,85.8,85.71,85.79,454
20130701|2013-04-23 10:30,23,85.79,86.1,85.76,86.04,468
20130701|2013-04-23 11:00,23,86.05,86.13,85.8,85.95,881
20130701|2013-04-23 11:30,23,85.95,85.96,85.79,85.92,304
20130701|2013-04-23 12:00,23,85.92,85.95,85.79,85.82,200
20130701|2013-04-23 12:30,23,85.84,85.93,85.51,85.6,574
20130701|2013-04-23 13:00,23,85.64,85.67,84.85,84.85,4763
20130701|2013-04-23 20:00,24,84.87,85.09,84.76,84.99,167
20130701|2013-04-23 20:30,24,84.99,85.05,84.99,85.05,24
20130701|2013-04-23 21:00,24,85.06,85.15,85.06,85.15,166
20130701|2013-04-23 21:30,24,85.15,85.15,85.08,85.1,79
20130701|2013-04-23 22:00,24,85.1,85.21,85.07,85.07,59
20130701|2013-04-23 22:30,24,85.06,85.11,85,85.07,88
20130701|2013-04-23 23:00,24,85.05,85.05,85,85.03,26
20130701|2013-04-23 23:30,24,85.03,85.04,85,85,13
20130701|2013-04-24 00:00,24,85,85,84.75,84.75,150
20130701|2013-04-24 00:30,24,84.75,84.88,84.65,84.74,146
20130701|2013-04-24 01:00,24,84.67,84.75,84.6,84.6,109
20130701|2013-04-24 01:30,24,84.6,84.69,84.59,84.6,94
20130701|2013-04-24 02:00,24,84.61,84.61,84.53,84.58,94
20130701|2013-04-24 02:30,24,84.56,84.56,84.51,84.51,85
20130701|2013-04-24 03:00,24,84.51,84.51,84.29,84.34,399
20130701|2013-04-24 03:30,24,84.34,84.43,84.27,84.34,88
20130701|2013-04-24 04:00,24,84.27,84.32,84.25,84.25,185
20130701|2013-04-24 04:30,24,84.27,84.5,84.27,84.32,233
20130701|2013-04-24 05:00,24,84.3,84.43,84.29,84.32,113
20130701|2013-04-24 05:30,24,84.32,84.44,84.31,84.42,94
20130701|2013-04-24 06:00,24,84.39,84.47,84.39,84.44,30
20130701|2013-04-24 06:30,24,84.44,84.46,84.37,84.41,195
20130701|2013-04-24 07:00,24,84.39,84.41,84.27,84.4,172
20130701|2013-04-24 07:30,24,84.36,84.43,84.27,84.32,184
20130701|2013-04-24 08:00,24,84.27,84.29,84.1,84.21,770
20130701|2013-04-24 08:30,24,84.17,84.21,83.56,83.6,2428
20130701|2013-04-24 09:00,24,83.6,83.6,83,83.37,4825
20130701|2013-04-24 09:30,24,83.35,83.47,83.13,83.28,3732
20130701|2013-04-24 10:00,24,83.29,83.31,83.05,83.17,1419
20130701|2013-04-24 10:30,24,83.15,83.19,82.88,83.14,1870
20130701|2013-04-24 11:00,24,83.15,83.33,83.05,83.23,1058
20130701|2013-04-24 11:30,24,83.23,83.31,83.02,83.06,902
20130701|2013-04-24 12:00,24,83.05,83.1,83.01,83.01,619
20130701|2013-04-24 12:30,24,83.01,83.13,82.87,82.89,1302
20130701|2013-04-24 13:00,24,82.89,83.16,82.84,82.98,2410
20130701|2013-04-24 13:30,24,82.99,82.99,82.99,82.99,1
20130701|2013-04-24 20:00,25,82.95,83.18,82.95,83.18,112
20130701|2013-04-24 20:30,25,83.17,83.29,83.17,83.2,73
20130701|2013-04-24 21:00,25,83.2,83.23,83.16,83.16,98
20130701|2013-04-24 21:30,25,83.15,83.19,83.15,83.16,15
20130701|2013-04-24 22:00,25,83.16,83.23,83.15,83.15,27
20130701|2013-04-24 22:30,25,83.17,83.25,83.17,83.25,67
20130701|2013-04-24 23:00,25,83.25,83.25,83.18,83.25,36
20130701|2013-04-24 23:30,25,83.25,83.25,83.17,83.17,13
20130701|2013-04-25 00:00,25,83.17,83.25,83.17,83.19,33
20130701|2013-04-25 00:30,25,83.27,83.27,83.15,83.22,30
20130701|2013-04-25 01:00,25,83.17,83.28,83.17,83.24,44
20130701|2013-04-25 01:30,25,83.22,83.25,83.16,83.21,18
20130701|2013-04-25 02:00,25,83.2,83.25,83.17,83.19,42
20130701|2013-04-25 02:30,25,83.18,83.22,83.14,83.22,49
20130701|2013-04-25 03:00,25,83.25,83.39,83.23,83.3,225
20130701|2013-04-25 03:30,25,83.31,83.31,83.26,83.31,78
20130701|2013-04-25 04:00,25,83.31,83.34,83.25,83.29,133
20130701|2013-04-25 04:30,25,83.26,83.34,83.26,83.3,57
20130701|2013-04-25 05:00,25,83.3,83.34,83.25,83.33,64
20130701|2013-04-25 05:30,25,83.31,83.31,83.28,83.28,7
20130701|2013-04-25 06:00,25,83.29,83.86,83.29,83.59,343
20130701|2013-04-25 06:30,25,83.63,83.64,83.38,83.64,201
20130701|2013-04-25 07:00,25,83.63,83.74,83.3,83.45,391
20130701|2013-04-25 07:30,25,83.41,83.49,83.11,83.23,985
20130701|2013-04-25 08:00,25,83.29,83.42,83.27,83.35,477
20130701|2013-04-25 08:30,25,83.35,83.87,83.35,83.71,692
20130701|2013-04-25 09:00,25,83.7,83.85,83.41,83.41,751
20130701|2013-04-25 09:30,25,83.41,83.54,83.24,83.44,1140
20130701|2013-04-25 10:00,25,83.44,83.48,83.31,83.44,700
20130701|2013-04-25 10:30,25,83.43,83.65,83.42,83.56,699
20130701|2013-04-25 11:00,25,83.55,83.69,83.52,83.54,475
20130701|2013-04-25 11:30,25,83.57,83.65,83.42,83.64,794
20130701|2013-04-25 12:00,25,83.65,83.69,83.58,83.62,324
20130701|2013-04-25 12:30,25,83.59,83.64,83.34,83.43,628
20130701|2013-04-25 13:00,25,83.46,83.61,83.2,83.4,2112
20130701|2013-04-25 20:00,26,83.32,83.64,83.32,83.62,55
20130701|2013-04-25 20:30,26,83.62,83.62,83.5,83.6,27
20130701|2013-04-25 21:00,26,83.6,83.6,83.52,83.52,27
20130701|2013-04-25 21:30,26,83.5,83.77,83.5,83.72,99
20130701|2013-04-25 22:00,26,83.72,83.8,83.71,83.71,44
20130701|2013-04-25 22:30,26,83.78,83.79,83.7,83.7,4
20130701|2013-04-25 23:00,26,83.7,83.7,83.58,83.58,52
20130701|2013-04-25 23:30,26,83.58,83.58,83.58,83.58,7
20130701|2013-04-26 00:00,26,83.64,83.71,83.64,83.71,29
20130701|2013-04-26 00:30,26,83.71,83.72,83.71,83.72,13
20130701|2013-04-26 01:00,26,83.66,83.7,83.59,83.6,124
20130701|2013-04-26 01:30,26,83.65,83.71,83.63,83.68,13
20130701|2013-04-26 02:00,26,83.62,83.68,83.62,83.68,12
20130701|2013-04-26 02:30,26,83.7,83.7,83.6,83.7,52
20130701|2013-04-26 03:00,26,83.69,83.74,83.61,83.71,77
20130701|2013-04-26 03:30,26,83.74,83.76,83.7,83.7,10
20130701|2013-04-26 04:00,26,83.7,83.76,83.7,83.73,18
20130701|2013-04-26 04:30,26,83.73,83.78,83.71,83.74,40
20130701|2013-04-26 05:00,26,83.75,84.09,83.75,84.02,304
20130701|2013-04-26 05:30,26,84.05,84.23,83.79,84.14,378
20130701|2013-04-26 06:00,26,84.04,84.04,83.87,83.88,37
20130701|2013-04-26 06:30,26,83.89,83.9,83.84,83.85,17
20130701|2013-04-26 07:00,26,83.82,83.98,83.8,83.8,58
20130701|2013-04-26 07:30,26,83.84,84.12,83.79,84.12,273
20130701|2013-04-26 08:00,26,84.09,84.15,83.78,83.78,225
20130701|2013-04-26 08:30,26,83.77,83.88,83.52,83.73,1128
20130701|2013-04-26 09:00,26,83.65,83.79,83.65,83.73,199
20130701|2013-04-26 09:30,26,83.69,83.71,83.5,83.5,1159
20130701|2013-04-26 10:00,26,83.51,83.77,83.41,83.6,687
20130701|2013-04-26 10:30,26,83.61,83.66,83.43,83.57,828
20130701|2013-04-26 11:00,26,83.55,83.6,83.51,83.57,536
20130701|2013-04-26 11:30,26,83.56,84.37,83.51,84.31,1356
20130701|2013-04-26 12:00,26,84.3,84.46,84.14,84.33,980
20130701|2013-04-26 12:30,26,84.31,84.48,83.8,83.99,958
20130701|2013-04-26 13:00,26,84,84.35,83.99,84.32,941
20130701|2013-04-28 20:00,29,84.35,84.41,84.31,84.35,88
20130701|2013-04-28 20:30,29,84.35,84.47,84.35,84.41,57
20130701|2013-04-28 21:00,29,84.43,84.45,84.36,84.4,31
20130701|2013-04-28 21:30,29,84.39,84.39,84.35,84.35,11
20130701|2013-04-28 22:00,29,84.38,84.38,84.38,84.38,1
20130701|2013-04-28 22:30,29,84.33,84.33,84.33,84.33,4
20130701|2013-04-28 23:00,29,84.3,84.31,84.28,84.28,7
20130701|2013-04-28 23:30,29,84.26,84.32,84.26,84.32,13
20130701|2013-04-29 00:00,29,84.33,84.43,84.27,84.42,100
20130701|2013-04-29 00:30,29,84.42,84.47,84.4,84.46,53
20130701|2013-04-29 01:00,29,84.38,84.47,84.38,84.41,71
20130701|2013-04-29 01:30,29,84.4,84.46,84.34,84.37,53
20130701|2013-04-29 02:00,29,84.41,84.86,84.38,84.76,293
20130701|2013-04-29 02:30,29,84.82,84.89,84.65,84.89,208
20130701|2013-04-29 03:00,29,84.89,84.98,84.81,84.88,221
20130701|2013-04-29 03:30,29,84.89,84.92,84.76,84.91,47
20130701|2013-04-29 04:00,29,84.91,84.95,84.87,84.95,39
20130701|2013-04-29 04:30,29,84.92,84.98,84.92,84.98,152
20130701|2013-04-29 05:00,29,84.97,85.05,84.93,85.02,137
20130701|2013-04-29 05:30,29,85.03,86.24,85.03,86.03,1448
20130701|2013-04-29 06:00,29,86.05,86.27,85.96,86.1,587
20130701|2013-04-29 06:30,29,86.07,86.1,85.69,85.78,315
20130701|2013-04-29 07:00,29,85.9,85.99,85.72,85.92,227
20130701|2013-04-29 07:30,29,85.92,85.92,85.27,85.54,494
20130701|2013-04-29 08:00,29,85.54,85.69,85.51,85.54,94
20130701|2013-04-29 08:30,29,85.54,85.54,85.33,85.49,183
20130701|2013-04-29 09:00,29,85.49,85.49,85.27,85.42,227
20130701|2013-04-29 09:30,29,85.41,85.79,84.64,85.08,2300
20130701|2013-04-29 10:00,29,85.04,85.59,85.03,85.57,773
20130701|2013-04-29 10:30,29,85.56,86.09,85.41,85.98,1467
20130701|2013-04-29 11:00,29,85.98,86,85.85,85.89,627
20130701|2013-04-29 11:30,29,85.89,85.95,85.43,85.45,663
20130701|2013-04-29 12:00,29,85.42,85.72,85.03,85.68,756
20130701|2013-04-29 12:30,29,85.69,85.83,85.41,85.75,714
20130701|2013-04-29 13:00,29,85.75,85.95,85.58,85.9,1603
20130701|2013-04-30 06:00,30,86.08,86.12,86.05,86.1,23
20130701|2013-04-30 06:30,30,86.11,86.11,85.96,86.01,68
20130701|2013-04-30 07:00,30,86,86.04,85.92,85.99,149
20130701|2013-04-30 07:30,30,85.99,86.15,85.99,86.1,298
20130701|2013-04-30 08:00,30,86.1,86.2,86.08,86.1,276
20130701|2013-04-30 08:30,30,86.14,86.15,85.19,85.21,830
20130701|2013-04-30 09:00,30,85.28,85.6,85.28,85.55,663
20130701|2013-04-30 09:30,30,85.56,85.84,84.9,85.6,2298
20130701|2013-04-30 10:00,30,85.71,86.04,85.54,85.86,642
20130701|2013-04-30 10:30,30,85.85,86.18,85.84,86.08,1215
20130701|2013-04-30 11:00,30,86.12,86.41,86.1,86.24,1423
20130701|2013-04-30 11:30,30,86.28,86.66,86.28,86.58,1460
20130701|2013-04-30 12:00,30,86.59,86.69,86.36,86.67,1109
20130701|2013-04-30 12:30,30,86.67,86.89,86.36,86.79,2274
20130701|2013-04-30 13:00,30,86.78,87.62,86.77,87.41,4960
20130701|2013-04-30 20:00,1,87.46,87.5,87.3,87.37,178
20130701|2013-04-30 20:30,1,87.37,87.4,87.24,87.27,61
20130701|2013-04-30 21:00,1,87.27,87.39,87.2,87.34,57
20130701|2013-04-30 21:30,1,87.34,87.36,87.3,87.36,13
20130701|2013-04-30 22:00,1,87.38,87.4,87.25,87.25,27
20130701|2013-04-30 22:30,1,87.28,87.33,87.24,87.33,26
20130701|2013-04-30 23:00,1,87.25,87.25,87.2,87.2,57
20130701|2013-04-30 23:30,1,87.19,87.19,87.07,87.11,38
20130701|2013-05-01 00:00,1,87.11,87.4,87.11,87.38,90
20130701|2013-05-01 00:30,1,87.36,87.41,87.36,87.41,26
20130701|2013-05-01 01:00,1,87.43,87.48,87.01,87.32,121
20130701|2013-05-01 01:30,1,87.35,87.46,87.3,87.3,46
20130701|2013-05-01 02:00,1,87.3,87.3,87.1,87.14,36
20130701|2013-05-01 02:30,1,87.11,87.11,86.51,86.68,212
20130701|2013-05-01 03:00,1,86.75,86.91,86.65,86.89,63
20130701|2013-05-01 03:30,1,86.87,87.48,86.84,87,236
20130701|2013-05-01 04:00,1,87,87.06,86.92,86.94,46
20130701|2013-05-01 04:30,1,86.96,87.16,86.95,87.1,81
20130701|2013-05-01 05:00,1,87.01,87.08,86.95,87,87
20130701|2013-05-01 05:30,1,87.07,87.4,86.96,87.27,208
20130701|2013-05-01 06:00,1,87.3,87.6,87.3,87.48,442
20130701|2013-05-01 06:30,1,87.41,87.41,87,87.06,125
20130701|2013-05-01 07:00,1,87.09,87.17,86.81,86.95,288
20130701|2013-05-01 07:30,1,86.96,87.35,86.86,87.2,336
20130701|2013-05-01 08:00,1,87.23,87.24,87.04,87.04,165
20130701|2013-05-01 08:30,1,87.08,87.22,86.48,87.02,1034
20130701|2013-05-01 09:00,1,87.02,87.16,86.66,86.67,998
20130701|2013-05-01 09:30,1,86.76,87.34,86.76,87.16,2307
20130701|2013-05-01 10:00,1,87.14,87.38,87.14,87.2,1362
20130701|2013-05-01 10:30,1,87.23,87.35,86.55,86.67,1458
20130701|2013-05-01 11:00,1,86.66,86.76,86.45,86.47,1024
20130701|2013-05-01 11:30,1,86.49,86.66,86.45,86.45,677
20130701|2013-05-01 12:00,1,86.45,86.5,85.76,85.88,1658
20130701|2013-05-01 12:30,1,85.85,85.85,83.6,84.35,4931
20130701|2013-05-01 13:00,1,84.35,84.74,83.64,83.9,2840
20130701|2013-05-01 20:00,2,83.87,84.39,83.87,84.37,132
20130701|2013-05-01 20:30,2,84.37,84.61,84.35,84.55,52
20130701|2013-05-01 21:00,2,84.55,84.87,84.53,84.85,109
20130701|2013-05-01 21:30,2,84.84,85.04,84.73,84.99,203
20130701|2013-05-01 22:00,2,84.95,84.95,84.82,84.95,74
20130701|2013-05-01 22:30,2,84.95,84.97,84.88,84.88,110
20130701|2013-05-01 23:00,2,84.88,84.88,84.78,84.8,41
20130701|2013-05-01 23:30,2,84.78,84.8,84.78,84.78,56
20130701|2013-05-02 00:00,2,84.8,84.82,84.78,84.78,156
20130701|2013-05-02 00:30,2,84.78,84.78,84.73,84.73,25
20130701|2013-05-02 01:00,2,84.77,84.78,84.72,84.73,88
20130701|2013-05-02 01:30,2,84.73,84.75,84.7,84.75,158
20130701|2013-05-02 02:00,2,84.73,84.75,84.54,84.56,87
20130701|2013-05-02 02:30,2,84.58,84.75,84.48,84.69,335
20130701|2013-05-02 03:00,2,84.68,84.82,84.61,84.69,259
20130701|2013-05-02 03:30,2,84.68,84.74,84.51,84.54,117
20130701|2013-05-02 04:00,2,84.54,84.61,84.42,84.42,114
20130701|2013-05-02 04:30,2,84.4,84.6,84.4,84.58,175
20130701|2013-05-02 05:00,2,84.58,84.6,84.57,84.58,38
20130701|2013-05-02 05:30,2,84.61,84.65,84.43,84.43,139
20130701|2013-05-02 06:00,2,84.4,84.48,84.3,84.33,207
20130701|2013-05-02 06:30,2,84.33,84.37,84.16,84.31,244
20130701|2013-05-02 07:00,2,84.29,84.64,84.2,84.63,267
20130701|2013-05-02 07:30,2,84.62,85.25,84.62,84.83,828
20130701|2013-05-02 08:00,2,84.9,85.05,84.72,84.92,579
20130701|2013-05-02 08:30,2,84.92,85.19,84.85,85.08,634
20130701|2013-05-02 09:00,2,85.07,85.08,84.83,84.9,418
20130701|2013-05-02 09:30,2,84.89,85.87,84.57,85.75,3219
20130701|2013-05-02 10:00,2,85.77,85.87,85.54,85.64,928
20130701|2013-05-02 10:30,2,85.67,86.98,85.64,86.55,3762
20130701|2013-05-02 11:00,2,86.55,86.75,86.51,86.65,995
20130701|2013-05-02 11:30,2,86.67,86.77,86.6,86.69,308
20130701|2013-05-02 12:00,2,86.69,86.7,86.18,86.52,742
20130701|2013-05-02 12:30,2,86.52,86.63,85.85,86.18,837
20130701|2013-05-02 13:00,2,86.13,86.14,85.46,85.63,2095
20130701|2013-05-02 20:00,3,85.54,86.25,85.53,86.16,198
20130701|2013-05-02 20:30,3,86.18,86.25,86.1,86.25,41
20130701|2013-05-02 21:00,3,86.25,86.47,86.16,86.31,49
20130701|2013-05-02 21:30,3,86.31,86.41,86.31,86.39,8
20130701|2013-05-02 22:00,3,86.31,86.41,86.31,86.37,17
20130701|2013-05-02 22:30,3,86.35,86.35,86.34,86.34,15
20130701|2013-05-02 23:00,3,86.36,86.43,86.36,86.43,10
20130701|2013-05-02 23:30,3,86.36,86.38,86.26,86.38,11
20130701|2013-05-03 00:00,3,86.38,86.5,86.15,86.43,80
20130701|2013-05-03 00:30,3,86.5,86.54,86.01,86.27,109
20130701|2013-05-03 01:00,3,86.29,86.3,86.01,86.11,64
20130701|2013-05-03 01:30,3,86.09,86.09,85.83,85.93,50
20130701|2013-05-03 02:00,3,85.84,85.9,85.84,85.84,20
20130701|2013-05-03 02:30,3,85.85,85.86,85.59,85.61,67
20130701|2013-05-03 03:00,3,85.67,86.3,85.58,86.22,119
20130701|2013-05-03 03:30,3,86.22,86.33,86.04,86.3,67
20130701|2013-05-03 04:00,3,86.3,86.52,86.3,86.42,145
20130701|2013-05-03 04:30,3,86.42,86.42,86.29,86.4,54
20130701|2013-05-03 05:00,3,86.42,86.58,86.32,86.48,41
20130701|2013-05-03 05:30,3,86.48,86.48,86.13,86.13,72
20130701|2013-05-03 06:00,3,86.13,86.35,85.71,86.08,220
20130701|2013-05-03 06:30,3,86.05,86.05,85.7,85.7,51
20130701|2013-05-03 07:00,3,85.7,86,85.51,85.51,160
20130701|2013-05-03 07:30,3,85.56,85.93,85.56,85.87,183
20130701|2013-05-03 08:00,3,85.87,86.48,85.86,86.37,268
20130701|2013-05-03 08:30,3,86.37,86.58,86.21,86.35,749
20130701|2013-05-03 09:00,3,86.31,86.57,86.3,86.46,329
20130701|2013-05-03 09:30,3,86.46,86.48,86.01,86.42,1024
20130701|2013-05-03 10:00,3,86.4,86.45,86.25,86.33,325
20130701|2013-05-03 10:30,3,86.33,86.98,86.28,86.84,1107
20130701|2013-05-03 11:00,3,86.84,86.95,86.67,86.95,729
20130701|2013-05-03 11:30,3,86.94,86.96,85.83,86.34,1128
20130701|2013-05-03 12:00,3,86.4,86.78,86.4,86.69,451
20130701|2013-05-03 12:30,3,86.76,86.81,86.5,86.65,366
20130701|2013-05-03 13:00,3,86.66,86.66,86.17,86.18,676
20130701|2013-05-05 20:00,6,86.35,86.5,86.35,86.5,55
20130701|2013-05-05 20:30,6,86.5,86.5,86.43,86.45,29
20130701|2013-05-05 21:00,6,86.45,86.45,86.44,86.45,10
20130701|2013-05-05 21:30,6,86.49,86.55,86.49,86.55,19
20130701|2013-05-05 22:00,6,86.54,86.54,86.5,86.52,62
20130701|2013-05-05 22:30,6,86.52,86.52,86.52,86.52,1
20130701|2013-05-05 23:00,6,86.54,86.54,86.54,86.54,5
20130701|2013-05-05 23:30,6,86.54,86.64,86.53,86.64,18
20130701|2013-05-06 00:00,6,86.54,86.54,86.48,86.48,34
20130701|2013-05-06 00:30,6,86.48,86.6,86.48,86.6,23
20130701|2013-05-06 01:00,6,86.51,86.51,86.47,86.47,7
20130701|2013-05-06 01:30,6,86.54,86.6,86.47,86.51,30
20130701|2013-05-06 02:00,6,86.5,86.61,86.5,86.56,11
20130701|2013-05-06 02:30,6,86.61,86.77,86.51,86.77,187
20130701|2013-05-06 03:00,6,86.79,86.88,86.57,86.87,170
20130701|2013-05-06 03:30,6,86.88,86.92,86.8,86.9,171
20130701|2013-05-06 04:00,6,86.9,86.93,86.84,86.9,99
20130701|2013-05-06 04:30,6,86.89,86.92,86.65,86.73,96
20130701|2013-05-06 05:00,6,86.72,86.85,86.65,86.75,89
20130701|2013-05-06 05:30,6,86.66,86.79,86.65,86.79,16
20130701|2013-05-06 06:00,6,86.79,86.79,86.69,86.73,115
20130701|2013-05-06 06:30,6,86.73,86.92,86.72,86.88,224
20130701|2013-05-06 07:00,6,86.9,86.92,86.75,86.82,136
20130701|2013-05-06 07:30,6,86.77,87.07,86.77,87.02,334
20130701|2013-05-06 08:00,6,87.03,87.35,86.95,87.28,644
20130701|2013-05-06 08:30,6,87.28,87.44,87.25,87.41,1047
20130701|2013-05-06 09:00,6,87.41,87.41,87.01,87.09,403
20130701|2013-05-06 09:30,6,87.11,87.22,86.56,87.14,1561
20130701|2013-05-06 10:00,6,87.09,87.44,86.94,87.31,596
20130701|2013-05-06 10:30,6,87.3,87.35,86.85,87.02,631
20130701|2013-05-06 11:00,6,86.95,87.21,86.84,87.14,178
20130701|2013-05-06 11:30,6,87.18,87.4,87.06,87.4,480
20130701|2013-05-06 12:00,6,87.39,87.45,87.24,87.24,515
20130701|2013-05-06 12:30,6,87.25,87.39,87.22,87.36,416
20130701|2013-05-06 13:00,6,87.39,87.47,87.12,87.44,1313
20130701|2013-05-06 20:00,7,87.35,87.45,87.31,87.41,99
20130701|2013-05-06 20:30,7,87.41,87.44,87.36,87.41,44
20130701|2013-05-06 21:00,7,87.4,87.4,87.35,87.38,45
20130701|2013-05-06 21:30,7,87.38,87.4,87.38,87.39,48
20130701|2013-05-06 22:00,7,87.39,87.39,87.3,87.37,47
20130701|2013-05-06 22:30,7,87.37,87.4,87.37,87.39,24
20130701|2013-05-06 23:00,7,87.39,87.39,87.38,87.39,30
20130701|2013-05-06 23:30,7,87.39,87.39,87.35,87.35,16
20130701|2013-05-07 00:00,7,87.35,87.45,87.35,87.4,100
20130701|2013-05-07 00:30,7,87.17,87.28,87.17,87.28,3
20130701|2013-05-07 01:00,7,87.11,87.11,86.27,86.42,31
20130701|2013-05-07 01:30,7,86.35,86.39,86.22,86.28,18
20130701|2013-05-07 02:00,7,86.11,86.11,86.01,86.01,16
20130701|2013-05-07 02:30,7,86.03,86.03,85.55,85.8,22
20130701|2013-05-07 03:00,7,85.8,86.04,85.79,85.95,14
20130701|2013-05-07 03:30,7,85.99,86.11,85.8,85.9,27
20130701|2013-05-07 04:00,7,85.81,85.98,85.81,85.89,3
20130701|2013-05-07 04:30,7,85.83,86,85.83,86,20
20130701|2013-05-07 05:00,7,85.95,86.07,85.92,86.07,13
20130701|2013-05-07 05:30,7,86,86.09,85.98,86.07,22
20130701|2013-05-07 06:00,7,86.29,86.29,86.27,86.27,2
20130701|2013-05-07 06:30,7,86.35,86.38,86.35,86.38,6
20130701|2013-05-07 07:00,7,86.46,86.55,86.45,86.55,7
20130701|2013-05-07 08:30,7,86.34,86.34,86.21,86.23,153
20130701|2013-05-07 09:00,7,86.21,86.35,86.09,86.2,284
20130701|2013-05-07 09:30,7,86.2,86.55,85.9,86.4,1839
20130701|2013-05-07 10:00,7,86.41,86.93,86.31,86.77,804
20130701|2013-05-07 10:30,7,86.78,87.22,86.67,86.87,1691
20130701|2013-05-07 11:00,7,86.91,86.96,86.75,86.93,328
20130701|2013-05-07 11:30,7,86.9,87.18,86.88,87.1,552
20130701|2013-05-07 12:00,7,87.12,87.12,86.98,87.06,379
20130701|2013-05-07 12:30,7,87.07,87.08,86.8,86.81,450
20130701|2013-05-07 13:00,7,86.84,87.24,86.74,87.07,1214
20130701|2013-05-07 20:00,8,86.98,86.99,86.6,86.95,75
20130701|2013-05-07 20:30,8,86.94,87.03,86.94,87.01,46
20130701|2013-05-07 21:00,8,87.02,87.03,86.8,86.99,34
20130701|2013-05-07 21:30,8,86.99,87.03,86.99,86.99,10
20130701|2013-05-07 22:00,8,86.99,86.99,86.98,86.99,12
20130701|2013-05-07 22:30,8,86.99,87.03,86.99,87.03,5
20130701|2013-05-07 23:00,8,87,87,87,87,3
20130701|2013-05-07 23:30,8,87.03,87.03,86.88,86.96,22
20130701|2013-05-08 00:00,8,86.99,87.03,86.99,87.03,22
20130701|2013-05-08 00:30,8,87.03,87.03,86.6,86.68,71
20130701|2013-05-08 01:00,8,86.67,86.93,86.66,86.85,45
20130701|2013-05-08 01:30,8,86.85,86.96,86.85,86.96,53
20130701|2013-05-08 02:00,8,86.98,87,86.96,86.99,18
20130701|2013-05-08 02:30,8,86.99,87,86.74,86.75,95
20130701|2013-05-08 03:00,8,86.84,86.96,86.83,86.92,117
20130701|2013-05-08 03:30,8,86.95,87,86.93,87,23
20130701|2013-05-08 04:00,8,87,87.09,87,87.09,52
20130701|2013-05-08 04:30,8,87.09,87.15,86.85,86.99,128
20130701|2013-05-08 05:00,8,87.06,87.1,86.98,87.07,29
20130701|2013-05-08 05:30,8,87.09,87.12,86.96,87.07,122
20130701|2013-05-08 06:00,8,87,87.07,87,87.03,10
20130701|2013-05-08 06:30,8,87.02,87.03,86.87,87.03,72
20130701|2013-05-08 07:00,8,87.04,87.22,87.02,87.09,440
20130701|2013-05-08 07:30,8,87.14,87.18,87.05,87.05,63
20130701|2013-05-08 08:00,8,87.06,87.18,87.05,87.14,72
20130701|2013-05-08 08:30,8,87.07,87.2,87.06,87.2,233
20130701|2013-05-08 09:00,8,87.2,87.45,87.18,87.4,880
20130701|2013-05-08 09:30,8,87.37,87.51,85.39,87.18,4578
20130701|2013-05-08 10:00,8,87.2,87.23,86.89,87.19,800
20130701|2013-05-08 10:30,8,87.22,87.23,86.95,87.07,407
20130701|2013-05-08 11:00,8,87.1,87.19,86.95,87.13,664
20130701|2013-05-08 11:30,8,87.15,87.95,87.15,87.92,6085
20130701|2013-05-08 12:00,8,87.94,87.95,87.7,87.86,929
20130701|2013-05-08 12:30,8,87.88,87.95,87.78,87.91,1628
20130701|2013-05-08 13:00,8,87.91,88.11,86.66,87.76,3427
20130701|2013-05-08 20:00,9,87.6,87.7,87.54,87.7,185
20130701|2013-05-08 20:30,9,87.68,87.72,87.58,87.72,21
20130701|2013-05-08 21:00,9,87.72,87.74,87.7,87.7,9
20130701|2013-05-08 21:30,9,87.74,87.75,87.59,87.75,33
20130701|2013-05-08 22:00,9,87.75,87.75,87.67,87.74,37
20130701|2013-05-08 22:30,9,87.71,87.79,87.71,87.79,34
20130701|2013-05-08 23:00,9,87.78,87.8,87.78,87.79,9
20130701|2013-05-08 23:30,9,87.78,87.79,87.68,87.68,71
20130701|2013-05-09 00:00,9,87.65,87.68,87.54,87.57,94
20130701|2013-05-09 00:30,9,87.61,87.63,87.46,87.46,40
20130701|2013-05-09 01:00,9,87.46,87.54,87.46,87.54,47
20130701|2013-05-09 01:30,9,87.51,87.56,87.4,87.56,64
20130701|2013-05-09 02:00,9,87.53,87.57,87.49,87.57,30
20130701|2013-05-09 02:30,9,87.58,87.58,87.43,87.56,127
20130701|2013-05-09 03:00,9,87.56,87.59,87.26,87.26,99
20130701|2013-05-09 03:30,9,87.26,87.39,86.61,86.96,317
20130701|2013-05-09 04:00,9,86.95,87.45,86.94,87.37,340
20130701|2013-05-09 04:30,9,87.27,87.38,87.15,87.15,84
20130701|2013-05-09 05:00,9,87.16,87.48,87.11,87.4,67
20130701|2013-05-09 05:30,9,87.4,87.4,87.2,87.26,146
20130701|2013-05-09 06:00,9,87.34,87.34,87.19,87.21,24
20130701|2013-05-09 06:30,9,87.19,87.25,87.18,87.22,55
20130701|2013-05-09 07:00,9,87.21,87.34,87.18,87.22,129
20130701|2013-05-09 07:30,9,87.21,87.21,86.78,86.95,659
20130701|2013-05-09 08:00,9,86.94,87.34,86.94,87.16,209
20130701|2013-05-09 08:30,9,87.24,87.72,86.94,87.11,900
20130701|2013-05-09 09:00,9,87.11,87.4,86.94,87.38,342
20130701|2013-05-09 09:30,9,87.39,87.72,87.25,87.67,1580
20130701|2013-05-09 10:00,9,87.68,87.9,87.6,87.89,975
20130701|2013-05-09 10:30,9,87.88,88.4,87.87,88.26,2670
20130701|2013-05-09 11:00,9,88.25,88.28,88.14,88.25,679
20130701|2013-05-09 11:30,9,88.26,88.26,87.95,88.03,1078
20130701|2013-05-09 12:00,9,88.04,88.08,87.54,87.67,840
20130701|2013-05-09 12:30,9,87.67,88.05,87.64,88.02,791
20130701|2013-05-09 13:00,9,88.03,88.06,87.66,87.75,1350
20130701|2013-05-09 20:00,10,87.71,87.75,87.66,87.73,137
20130701|2013-05-09 20:30,10,87.69,87.8,87.69,87.77,36
20130701|2013-05-09 21:00,10,87.8,87.8,87.77,87.8,17
20130701|2013-05-09 21:30,10,87.81,87.85,87.8,87.84,33
20130701|2013-05-09 22:00,10,87.85,87.88,87.84,87.86,23
20130701|2013-05-09 22:30,10,87.88,87.88,87.77,87.86,16
20130701|2013-05-09 23:00,10,87.77,87.82,87.77,87.82,31
20130701|2013-05-09 23:30,10,87.79,87.82,87.78,87.8,33
20130701|2013-05-10 00:00,10,87.82,87.82,87.59,87.59,81
20130701|2013-05-10 00:30,10,87.59,87.59,87.55,87.56,55
20130701|2013-05-10 01:00,10,87.59,87.62,87.55,87.62,30
20130701|2013-05-10 01:30,10,87.56,87.66,87.56,87.64,37
20130701|2013-05-10 02:00,10,87.64,87.67,87.56,87.56,21
20130701|2013-05-10 02:30,10,87.55,87.55,87.06,87.27,206
20130701|2013-05-10 03:00,10,87.2,87.48,87.16,87.3,117
20130701|2013-05-10 03:30,10,87.3,87.71,87.3,87.52,150
20130701|2013-05-10 04:00,10,87.57,87.57,87.35,87.47,88
20130701|2013-05-10 04:30,10,87.54,87.59,87.48,87.56,42
20130701|2013-05-10 05:00,10,87.44,87.6,87.44,87.55,26
20130701|2013-05-10 05:30,10,87.53,87.55,87.28,87.3,45
20130701|2013-05-10 06:00,10,87.31,87.38,87.18,87.25,99
20130701|2013-05-10 06:30,10,87.2,87.36,87.2,87.31,46
20130701|2013-05-10 07:00,10,87.31,87.55,87.22,87.55,103
20130701|2013-05-10 07:30,10,87.58,87.6,87.24,87.26,128
20130701|2013-05-10 08:00,10,87.29,87.35,87.25,87.34,96
20130701|2013-05-10 08:30,10,87.4,87.77,87.4,87.52,282
20130701|2013-05-10 09:00,10,87.52,87.67,86.76,87.04,612
20130701|2013-05-10 09:30,10,86.97,87.59,86.6,87.36,1272
20130701|2013-05-10 10:00,10,87.38,87.6,87.25,87.43,384
20130701|2013-05-10 10:30,10,87.45,87.5,86.6,86.66,869
20130701|2013-05-10 11:00,10,86.62,87.85,86.5,87.14,1778
20130701|2013-05-10 11:30,10,87.18,87.34,87.09,87.09,276
20130701|2013-05-10 12:00,10,87.12,87.18,86.72,86.72,566
20130701|2013-05-10 12:30,10,86.72,86.74,85.45,85.9,3656
20130701|2013-05-10 13:00,10,85.91,86.71,85.82,86.69,1689
20130701|2013-05-12 20:00,13,86.52,86.75,86.52,86.68,76
20130701|2013-05-12 20:30,13,86.64,86.7,86.64,86.69,30
20130701|2013-05-12 21:00,13,86.63,86.63,86.38,86.4,22
20130701|2013-05-12 21:30,13,86.47,86.57,86.45,86.45,20
20130701|2013-05-12 22:00,13,86.44,86.5,86.4,86.5,11
20130701|2013-05-12 22:30,13,86.5,86.5,86.5,86.5,5
20130701|2013-05-12 23:00,13,86.5,86.5,86.5,86.5,2
20130701|2013-05-12 23:30,13,86.5,86.5,86.5,86.5,3
20130701|2013-05-13 00:00,13,86.5,86.5,85.92,85.95,126
20130701|2013-05-13 00:30,13,86.15,86.15,85.77,85.77,146
20130701|2013-05-13 01:00,13,85.8,85.8,85.5,85.5,111
20130701|2013-05-13 01:30,13,85.5,85.52,85.2,85.32,497
20130701|2013-05-13 02:00,13,85.32,85.45,85.28,85.34,194
20130701|2013-05-13 02:30,13,85.3,85.44,85.24,85.4,153
20130701|2013-05-13 03:00,13,85.36,85.42,85.27,85.35,152
20130701|2013-05-13 03:30,13,85.34,85.42,85.22,85.23,138
20130701|2013-05-13 04:00,13,85.23,85.3,85.18,85.25,150
20130701|2013-05-13 04:30,13,85.2,85.26,85.19,85.19,173
20130701|2013-05-13 05:00,13,85.19,85.2,85.1,85.16,272
20130701|2013-05-13 05:30,13,85.14,85.15,85,85.11,456
20130701|2013-05-13 06:00,13,85.1,85.23,85.07,85.08,108
20130701|2013-05-13 06:30,13,85.12,85.41,85.08,85.4,182
20130701|2013-05-13 07:00,13,85.37,85.6,85.3,85.46,155
20130701|2013-05-13 07:30,13,85.59,85.65,85.45,85.47,122
20130701|2013-05-13 08:00,13,85.53,85.62,85.15,85.15,159
20130701|2013-05-13 08:30,13,85.2,85.47,85.13,85.47,360
20130701|2013-05-13 09:00,13,85.5,85.61,85.4,85.47,294
20130701|2013-05-13 09:30,13,85.4,85.56,85.09,85.43,1481
20130701|2013-05-13 10:00,13,85.44,85.75,85.28,85.35,1110
20130701|2013-05-13 10:30,13,85.34,86,85.3,85.98,1429
20130701|2013-05-13 11:00,13,86,86.14,85.73,85.89,406
20130701|2013-05-13 11:30,13,85.9,86.03,85.8,85.97,272
20130701|2013-05-13 12:00,13,85.96,86.05,85.76,85.95,359
20130701|2013-05-13 12:30,13,85.94,86.14,85.88,86.14,404
20130701|2013-05-13 13:00,13,86.13,86.33,85.84,86.09,1104
20130701|2013-05-13 20:00,14,85.93,86.21,85.93,86.11,34
20130701|2013-05-13 20:30,14,86.17,86.17,85.59,85.62,43
20130701|2013-05-13 21:00,14,85.62,85.67,85.62,85.67,7
20130701|2013-05-13 21:30,14,85.67,85.67,85.64,85.65,6
20130701|2013-05-13 22:00,14,85.65,85.65,85.64,85.64,2
20130701|2013-05-13 22:30,14,85.63,85.63,85.59,85.59,14
20130701|2013-05-13 23:00,14,85.65,85.65,85.55,85.55,21
20130701|2013-05-13 23:30,14,85.58,85.63,85.55,85.63,24
20130701|2013-05-14 00:00,14,85.57,85.67,85.53,85.67,17
20130701|2013-05-14 00:30,14,85.65,85.65,85.5,85.53,45
20130701|2013-05-14 01:00,14,85.52,85.67,85.51,85.67,54
20130701|2013-05-14 01:30,14,85.63,85.68,85.59,85.67,31
20130701|2013-05-14 02:00,14,85.7,85.94,85.7,85.94,57
20130701|2013-05-14 02:30,14,85.94,85.94,85.74,85.79,62
20130701|2013-05-14 03:00,14,85.79,85.9,85.79,85.83,52
20130701|2013-05-14 03:30,14,85.86,85.86,85.57,85.84,304
20130701|2013-05-14 04:00,14,85.82,85.87,85.71,85.82,238
20130701|2013-05-14 04:30,14,85.88,85.88,85.78,85.83,28
20130701|2013-05-14 05:00,14,85.82,85.95,85.74,85.88,278
20130701|2013-05-14 05:30,14,85.89,85.95,85.73,85.82,48
20130701|2013-05-14 06:00,14,85.84,85.9,85.83,85.9,21
20130701|2013-05-14 06:30,14,85.9,85.98,85.8,85.98,41
20130701|2013-05-14 07:00,14,85.98,86.02,85.85,85.86,75
20130701|2013-05-14 07:30,14,85.89,85.94,85.78,85.86,63
20130701|2013-05-14 08:00,14,85.86,85.95,85.71,85.74,143
20130701|2013-05-14 08:30,14,85.82,85.82,85.46,85.64,304
20130701|2013-05-14 09:00,14,85.67,86.37,85.56,86.27,603
20130701|2013-05-14 09:30,14,86.29,86.68,86.11,86.65,2113
20130701|2013-05-14 10:00,14,86.65,87.12,86.02,86.38,4136
20130701|2013-05-14 10:30,14,86.38,86.79,86.29,86.65,518
20130701|2013-05-14 11:00,14,86.64,86.69,86.3,86.5,576
20130701|2013-05-14 11:30,14,86.49,86.76,86.46,86.71,365
20130701|2013-05-14 12:00,14,86.72,86.85,86.66,86.77,416
20130701|2013-05-14 12:30,14,86.74,86.99,86.62,86.9,873
20130701|2013-05-14 13:00,14,86.93,86.97,86.71,86.82,1111
20130701|2013-05-14 20:00,15,86.85,86.85,86.68,86.72,51
20130701|2013-05-14 20:30,15,86.72,86.78,86.72,86.78,14
20130701|2013-05-14 21:00,15,86.73,86.73,86.55,86.55,22
20130701|2013-05-14 21:30,15,86.56,86.56,86.51,86.51,25
20130701|2013-05-14 22:00,15,86.55,86.6,86.51,86.6,3
20130701|2013-05-14 22:30,15,86.51,86.54,86.5,86.54,9
20130701|2013-05-14 23:00,15,86.59,86.6,86.59,86.6,5
20130701|2013-05-15 00:00,15,86.65,86.89,86.63,86.81,96
20130701|2013-05-15 00:30,15,86.8,86.88,86.76,86.88,46
20130701|2013-05-15 01:00,15,86.89,86.89,86.7,86.7,37
20130701|2013-05-15 01:30,15,86.7,86.7,86.56,86.56,59
20130701|2013-05-15 02:00,15,86.59,86.59,86.41,86.5,41
20130701|2013-05-15 02:30,15,86.56,86.64,86.5,86.59,74
20130701|2013-05-15 03:00,15,86.6,86.6,86.43,86.49,128
20130701|2013-05-15 03:30,15,86.48,86.57,86.16,86.18,248
20130701|2013-05-15 04:00,15,86.15,86.29,86.12,86.16,121
20130701|2013-05-15 04:30,15,86.16,86.26,86.1,86.2,101
20130701|2013-05-15 05:00,15,86.23,86.26,86.04,86.21,75
20130701|2013-05-15 05:30,15,86.17,86.21,86.09,86.14,64
20130701|2013-05-15 06:00,15,86.1,86.29,86.07,86.24,79
20130701|2013-05-15 06:30,15,86.23,86.27,86.1,86.2,133
20130701|2013-05-15 07:00,15,86.24,86.29,86.15,86.28,93
20130701|2013-05-15 07:30,15,86.22,86.31,86.1,86.12,101
20130701|2013-05-15 08:00,15,86.11,86.22,85.92,86.09,226
20130701|2013-05-15 08:30,15,86.09,86.37,85.98,86.28,230
20130701|2013-05-15 09:00,15,86.3,86.48,86.1,86.45,1172
20130701|2013-05-15 09:30,15,86.46,86.48,85.61,86.07,1948
20130701|2013-05-15 10:00,15,86.08,86.28,86.05,86.14,379
20130701|2013-05-15 10:30,15,86.21,86.49,86.17,86.18,661
20130701|2013-05-15 11:00,15,86.12,86.34,85.81,86.18,559
20130701|2013-05-15 11:30,15,86.14,86.35,86.08,86.27,240
20130701|2013-05-15 12:00,15,86.17,86.31,86.15,86.29,211
20130701|2013-05-15 12:30,15,86.3,86.43,86.26,86.35,260
20130701|2013-05-15 13:00,15,86.41,86.55,86.08,86.49,1144
20130701|2013-05-15 20:00,16,86.2,86.45,86.13,86.44,36
20130701|2013-05-15 20:30,16,86.4,86.4,86.4,86.4,9
20130701|2013-05-15 21:00,16,86.28,86.28,86.16,86.2,10
20130701|2013-05-15 21:30,16,86.28,86.3,86.28,86.3,3
20130701|2013-05-15 22:00,16,86.21,86.25,86.16,86.16,14
20130701|2013-05-15 22:30,16,86.24,86.24,86.15,86.15,10
20130701|2013-05-15 23:00,16,86.15,86.22,86.03,86.22,21
20130701|2013-05-15 23:30,16,86.13,86.13,86.12,86.12,2
20130701|2013-05-16 00:00,16,86.1,86.22,86.1,86.22,19
20130701|2013-05-16 00:30,16,86.25,86.25,86.17,86.17,3
20130701|2013-05-16 01:00,16,86.24,86.28,86.22,86.25,27
20130701|2013-05-16 01:30,16,86.25,86.25,86.15,86.18,20
20130701|2013-05-16 02:00,16,86.18,86.18,86.18,86.18,10
20130701|2013-05-16 02:30,16,86.18,86.3,86.05,86.12,146
20130701|2013-05-16 03:00,16,86.11,86.19,85.92,85.92,198
20130701|2013-05-16 03:30,16,85.96,85.98,85.82,85.89,106
20130701|2013-05-16 04:00,16,85.86,85.99,85.82,85.89,192
20130701|2013-05-16 04:30,16,85.87,85.99,85.82,85.95,99
20130701|2013-05-16 05:00,16,85.93,85.95,85.87,85.88,19
20130701|2013-05-16 05:30,16,85.9,85.93,85.71,85.78,136
20130701|2013-05-16 06:00,16,85.75,85.89,85.75,85.79,56
20130701|2013-05-16 06:30,16,85.75,85.82,85.7,85.72,47
20130701|2013-05-16 07:00,16,85.72,86.06,85.7,86.05,112
20130701|2013-05-16 07:30,16,85.95,86.02,85.81,85.89,115
20130701|2013-05-16 08:00,16,85.84,85.89,85.76,85.77,82
20130701|2013-05-16 08:30,16,85.83,86.05,85.76,85.93,127
20130701|2013-05-16 09:00,16,85.9,86.31,85.87,86.2,383
20130701|2013-05-16 09:30,16,86.2,86.59,85.91,86.44,1615
20130701|2013-05-16 10:00,16,86.51,86.76,86.13,86.33,839
20130701|2013-05-16 10:30,16,86.3,86.53,86.17,86.32,408
20130701|2013-05-16 11:00,16,86.32,86.45,86.21,86.42,276
20130701|2013-05-16 11:30,16,86.45,86.53,86.31,86.47,245
20130701|2013-05-16 12:00,16,86.43,86.49,86.16,86.3,300
20130701|2013-05-16 12:30,16,86.35,86.45,86.24,86.28,210
20130701|2013-05-16 13:00,16,86.35,86.39,85.91,86.15,1013
20130701|2013-05-16 20:00,17,86.03,86.14,85.96,86.05,53
20130701|2013-05-16 20:30,17,86.01,86.04,85.94,85.98,88
20130701|2013-05-16 21:00,17,85.93,86,85.85,85.98,32
20130701|2013-05-16 21:30,17,85.87,85.87,85.86,85.86,2
20130701|2013-05-16 22:00,17,85.98,85.99,85.93,85.93,6
20130701|2013-05-16 22:30,17,85.95,85.95,85.93,85.93,2
20130701|2013-05-16 23:00,17,85.92,85.96,85.92,85.96,2
20130701|2013-05-17 00:00,17,85.94,85.95,85.73,85.77,91
20130701|2013-05-17 00:30,17,85.77,85.77,85.54,85.54,235
20130701|2013-05-17 01:00,17,85.54,85.78,85.54,85.54,132
20130701|2013-05-17 01:30,17,85.54,85.72,85.54,85.72,103
20130701|2013-05-17 02:00,17,85.71,85.72,85.6,85.6,33
20130701|2013-05-17 02:30,17,85.58,85.71,85.56,85.58,148
20130701|2013-05-17 03:00,17,85.58,85.65,85.56,85.65,78
20130701|2013-05-17 03:30,17,85.65,85.83,85.62,85.83,191
20130701|2013-05-17 04:00,17,85.84,86.02,85.83,86.02,203
20130701|2013-05-17 04:30,17,86.02,86.14,85.97,86.09,224
20130701|2013-05-17 05:00,17,86.05,86.16,86.05,86.16,93
20130701|2013-05-17 05:30,17,86.17,86.18,86.1,86.14,41
20130701|2013-05-17 06:00,17,86.14,86.14,85.98,85.98,29
20130701|2013-05-17 06:30,17,86,86.16,85.85,86.06,187
20130701|2013-05-17 07:00,17,86.1,86.36,86.03,86.03,238
20130701|2013-05-17 07:30,17,86.04,86.14,86,86.06,97
20130701|2013-05-17 08:00,17,86.12,86.14,85.9,85.9,105
20130701|2013-05-17 08:30,17,85.89,85.96,85.7,85.9,488
20130701|2013-05-17 09:00,17,85.94,86.14,85.92,86.1,372
20130701|2013-05-17 09:30,17,86.08,86.14,85.78,85.88,1623
20130701|2013-05-17 10:00,17,85.89,86.24,85.89,86.12,719
20130701|2013-05-17 10:30,17,86.12,86.19,85.75,85.85,661
20130701|2013-05-17 11:00,17,85.85,86.32,85.78,86.28,645
20130701|2013-05-17 11:30,17,86.28,86.3,86.03,86.15,493
20130701|2013-05-17 12:00,17,86.16,86.17,85.88,86.01,361
20130701|2013-05-17 12:30,17,85.98,86.1,85.92,85.94,251
20130701|2013-05-17 13:00,17,85.95,86.5,85.94,86.37,1009
20130701|2013-05-19 20:00,20,86.35,86.49,86.18,86.35,34
20130701|2013-05-19 20:30,20,86.33,86.48,86.26,86.26,5
20130701|2013-05-19 21:00,20,86.31,86.41,86.31,86.38,15
20130701|2013-05-19 21:30,20,86.38,86.41,86.38,86.38,24
20130701|2013-05-19 22:00,20,86.38,86.41,86.38,86.39,65
20130701|2013-05-19 22:30,20,86.39,86.47,86.39,86.4,23
20130701|2013-05-19 23:00,20,86.4,86.47,86.4,86.47,6
20130701|2013-05-19 23:30,20,86.43,86.43,86.43,86.43,1
20130701|2013-05-20 00:00,20,86.43,86.63,86.43,86.51,220
20130701|2013-05-20 00:30,20,86.46,86.54,86.46,86.54,23
20130701|2013-05-20 01:00,20,86.5,86.57,86.5,86.57,36
20130701|2013-05-20 01:30,20,86.55,86.7,86.51,86.65,107
20130701|2013-05-20 02:00,20,86.7,86.91,86.7,86.83,473
20130701|2013-05-20 02:30,20,86.86,86.86,86.59,86.59,39
20130701|2013-05-20 03:00,20,86.7,86.71,86.6,86.65,61
20130701|2013-05-20 03:30,20,86.66,86.67,86.62,86.62,54
20130701|2013-05-20 04:00,20,86.59,86.59,86.26,86.41,385
20130701|2013-05-20 04:30,20,86.35,86.44,86.28,86.33,231
20130701|2013-05-20 05:00,20,86.36,86.42,86.25,86.35,228
20130701|2013-05-20 05:30,20,86.36,86.37,86.24,86.36,111
20130701|2013-05-20 06:00,20,86.36,86.36,86.29,86.34,48
20130701|2013-05-20 06:30,20,86.34,86.41,86.34,86.37,84
20130701|2013-05-20 07:00,20,86.41,86.53,86.41,86.5,33
20130701|2013-05-20 07:30,20,86.45,86.7,86.45,86.7,122
20130701|2013-05-20 08:00,20,86.75,86.75,86.39,86.55,158
20130701|2013-05-20 08:30,20,86.51,86.66,86.31,86.39,258
20130701|2013-05-20 09:00,20,86.42,86.48,86.24,86.41,157
20130701|2013-05-20 09:30,20,86.42,86.74,86.35,86.54,1486
20130701|2013-05-20 10:00,20,86.54,86.69,86.51,86.62,421
20130701|2013-05-20 10:30,20,86.6,86.79,86.5,86.53,530
20130701|2013-05-20 11:00,20,86.53,86.62,86.38,86.38,616
20130701|2013-05-20 11:30,20,86.39,86.45,85.32,85.69,2984
20130701|2013-05-20 12:00,20,85.7,85.73,85.48,85.68,474
20130701|2013-05-20 12:30,20,85.67,85.95,85.61,85.72,364
20130701|2013-05-20 13:00,20,85.74,85.99,85.56,85.75,717
20130701|2013-05-20 20:00,21,85.58,85.75,85.43,85.53,102
20130701|2013-05-20 20:30,21,85.53,85.53,85.43,85.46,62
20130701|2013-05-20 21:00,21,85.43,85.52,85.43,85.5,61
20130701|2013-05-20 21:30,21,85.52,85.52,85.43,85.5,26
20130701|2013-05-20 22:00,21,85.51,85.6,85.49,85.6,95
20130701|2013-05-20 22:30,21,85.58,85.6,85.58,85.58,31
20130701|2013-05-20 23:00,21,85.55,85.57,85.55,85.57,3
20130701|2013-05-20 23:30,21,85.57,85.57,85.57,85.57,2
20130701|2013-05-21 00:00,21,85.5,85.5,85.33,85.33,153
20130701|2013-05-21 00:30,21,85.33,85.43,85.2,85.28,350
20130701|2013-05-21 01:00,21,85.28,85.36,85.22,85.28,43
20130701|2013-05-21 01:30,21,85.28,85.31,85.15,85.23,122
20130701|2013-05-21 02:00,21,85.29,85.37,85.15,85.16,86
20130701|2013-05-21 02:30,21,85.2,85.25,85.15,85.17,161
20130701|2013-05-21 03:00,21,85.21,85.28,85.13,85.25,86
20130701|2013-05-21 03:30,21,85.17,85.28,85.17,85.24,81
20130701|2013-05-21 04:00,21,85.22,85.25,85.13,85.17,109
20130701|2013-05-21 04:30,21,85.17,85.18,85.13,85.15,41
20130701|2013-05-21 05:00,21,85.14,85.18,85.13,85.15,43
20130701|2013-05-21 05:30,21,85.21,85.45,85.21,85.37,97
20130701|2013-05-21 06:00,21,85.32,85.55,85.32,85.55,90
20130701|2013-05-21 06:30,21,85.55,85.55,85.41,85.49,44
20130701|2013-05-21 07:00,21,85.5,85.53,85.31,85.4,129
20130701|2013-05-21 07:30,21,85.43,85.45,85.1,85.21,288
20130701|2013-05-21 08:00,21,85.25,85.36,85.2,85.25,143
20130701|2013-05-21 08:30,21,85.2,85.26,84.8,84.94,1726
20130701|2013-05-21 09:00,21,84.98,85.08,84.84,84.99,487
20130701|2013-05-21 09:30,21,85.03,85.18,84.62,84.75,2224
20130701|2013-05-21 10:00,21,84.77,84.78,84.37,84.5,1981
20130701|2013-05-21 10:30,21,84.49,84.69,84.37,84.49,1042
20130701|2013-05-21 11:00,21,84.46,84.46,83.88,83.89,3162
20130701|2013-05-21 11:30,21,83.89,84.24,83.82,84.14,1069
20130701|2013-05-21 12:00,21,84.15,84.26,84,84.02,512
20130701|2013-05-21 12:30,21,84.01,84.13,83.98,84.01,386
20130701|2013-05-21 13:00,21,84,84.04,83.82,83.91,1375
20130701|2013-05-21 20:00,22,84.04,84.13,83.83,83.89,205
20130701|2013-05-21 20:30,22,83.85,83.85,83.76,83.76,92
20130701|2013-05-21 21:00,22,83.77,83.81,83.72,83.72,171
20130701|2013-05-21 21:30,22,83.72,83.81,83.72,83.75,18
20130701|2013-05-21 22:00,22,83.79,83.85,83.73,83.85,38
20130701|2013-05-21 22:30,22,83.85,83.94,83.85,83.85,62
20130701|2013-05-21 23:00,22,83.85,83.96,83.85,83.87,42
20130701|2013-05-21 23:30,22,83.93,83.93,83.87,83.87,10
20130701|2013-05-22 00:00,22,83.86,83.97,83.78,83.8,80
20130701|2013-05-22 00:30,22,83.78,83.81,83.78,83.79,15
20130701|2013-05-22 01:00,22,83.78,83.95,83.78,83.95,54
20130701|2013-05-22 01:30,22,83.9,84,83.9,83.97,132
20130701|2013-05-22 02:00,22,83.97,83.98,83.94,83.98,155
20130701|2013-05-22 02:30,22,83.98,84.13,83.98,83.99,208
20130701|2013-05-22 03:00,22,83.99,84.32,83.99,84.28,201
20130701|2013-05-22 03:30,22,84.3,84.47,84.22,84.47,161
20130701|2013-05-22 04:00,22,84.46,84.47,84.31,84.38,167
20130701|2013-05-22 04:30,22,84.33,84.7,84.33,84.62,412
20130701|2013-05-22 05:00,22,84.58,84.82,84.57,84.61,257
20130701|2013-05-22 05:30,22,84.65,84.75,84.55,84.7,117
20130701|2013-05-22 06:00,22,84.66,84.7,84.59,84.66,54
20130701|2013-05-22 06:30,22,84.67,84.67,84.51,84.53,155
20130701|2013-05-22 07:00,22,84.53,84.57,84.35,84.45,235
20130701|2013-05-22 07:30,22,84.45,84.48,84.31,84.33,186
20130701|2013-05-22 08:00,22,84.32,84.45,84.28,84.43,151
20130701|2013-05-22 08:30,22,84.41,84.55,84.22,84.45,268
20130701|2013-05-22 09:00,22,84.47,84.57,84.27,84.4,317
20130701|2013-05-22 09:30,22,84.4,84.44,83.91,83.99,1248
20130701|2013-05-22 10:00,22,83.91,83.92,83.7,83.79,1334
20130701|2013-05-22 10:30,22,83.81,84.19,83.76,84.02,672
20130701|2013-05-22 11:00,22,84.01,84.1,83.64,83.75,845
20130701|2013-05-22 11:30,22,83.7,83.84,83.63,83.68,334
20130701|2013-05-22 12:00,22,83.68,83.81,83.53,83.58,577
20130701|2013-05-22 12:30,22,83.59,83.69,83.5,83.62,675
20130701|2013-05-22 13:00,22,83.61,83.61,83.32,83.42,1183
20130701|2013-05-22 20:00,23,83.42,83.83,83.42,83.7,48
20130701|2013-05-22 20:30,23,83.65,83.68,83.59,83.59,39
20130701|2013-05-22 21:00,23,83.61,83.72,83.59,83.59,4
20130701|2013-05-22 21:30,23,83.59,83.59,83.51,83.52,15
20130701|2013-05-22 22:00,23,83.64,83.7,83.5,83.52,23
20130701|2013-05-22 22:30,23,83.63,83.63,83.61,83.61,3
20130701|2013-05-22 23:00,23,83.6,83.68,83.6,83.68,4
20130701|2013-05-22 23:30,23,83.7,83.74,83.7,83.7,8
20130701|2013-05-23 00:00,23,83.71,83.84,83.69,83.84,86
20130701|2013-05-23 00:30,23,83.84,83.85,83.75,83.78,25
20130701|2013-05-23 01:00,23,83.8,83.88,83.7,83.88,56
20130701|2013-05-23 01:30,23,83.82,83.88,83.6,83.62,79
20130701|2013-05-23 02:00,23,83.62,83.77,83.31,83.33,257
20130701|2013-05-23 02:30,23,83.35,83.35,83.28,83.3,74
20130701|2013-05-23 03:00,23,83.3,83.36,83.25,83.28,183
20130701|2013-05-23 03:30,23,83.27,83.34,83.26,83.27,48
20130701|2013-05-23 04:00,23,83.27,83.45,83.26,83.43,141
20130701|2013-05-23 04:30,23,83.33,83.56,83.33,83.56,82
20130701|2013-05-23 05:00,23,83.5,83.59,83.4,83.4,13
20130701|2013-05-23 05:30,23,83.45,83.65,83.45,83.65,47
20130701|2013-05-23 06:00,23,83.55,83.68,83.55,83.66,26
20130701|2013-05-23 06:30,23,83.66,83.68,83.55,83.61,21
20130701|2013-05-23 07:00,23,83.58,83.63,83.49,83.55,38
20130701|2013-05-23 07:30,23,83.6,83.6,83.27,83.3,181
20130701|2013-05-23 08:00,23,83.31,83.42,83.26,83.35,36
20130701|2013-05-23 08:30,23,83.3,83.35,83.09,83.25,239
20130701|2013-05-23 09:00,23,83.3,83.52,83.27,83.33,86
20130701|2013-05-23 09:30,23,83.27,83.27,82.37,82.37,1341
20130701|2013-05-23 10:00,23,82.37,82.52,82.15,82.16,1155
20130701|2013-05-23 10:30,23,82.15,82.21,82.02,82.04,2788
20130701|2013-05-23 11:00,23,82.03,82.23,81.52,81.89,3919
20130701|2013-05-23 11:30,23,81.89,81.96,81.62,81.83,1272
20130701|2013-05-23 12:00,23,81.81,82.08,81.67,81.87,1203
20130701|2013-05-23 12:30,23,81.85,82.16,81.7,81.72,1155
20130701|2013-05-23 13:00,23,81.72,81.92,81.65,81.67,2292
20130701|2013-05-23 20:00,24,81.78,81.78,81.65,81.72,166
20130701|2013-05-23 20:30,24,81.75,81.86,81.75,81.86,102
20130701|2013-05-23 21:00,24,81.85,81.96,81.85,81.85,33
20130701|2013-05-23 21:30,24,81.86,81.93,81.84,81.86,58
20130701|2013-05-23 22:00,24,81.86,81.89,81.82,81.86,25
20130701|2013-05-23 22:30,24,81.86,81.86,81.81,81.81,21
20130701|2013-05-23 23:00,24,81.81,81.81,81.75,81.76,31
20130701|2013-05-23 23:30,24,81.73,81.77,81.7,81.7,39
20130701|2013-05-24 00:00,24,81.7,81.73,81.64,81.68,65
20130701|2013-05-24 00:30,24,81.75,81.78,81.69,81.78,25
20130701|2013-05-24 01:00,24,81.78,81.78,81.65,81.72,57
20130701|2013-05-24 01:30,24,81.7,81.78,81.7,81.71,67
20130701|2013-05-24 02:00,24,81.71,81.78,81.68,81.68,40
20130701|2013-05-24 02:30,24,81.73,81.73,81.7,81.7,15
20130701|2013-05-24 03:00,24,81.73,81.78,81.71,81.75,31
20130701|2013-05-24 03:30,24,81.78,82,81.78,81.96,114
20130701|2013-05-24 04:00,24,81.97,82.1,81.91,81.98,94
20130701|2013-05-24 04:30,24,81.99,82.08,81.93,82.07,45
20130701|2013-05-24 05:00,24,82.07,82.38,82.04,82.21,119
20130701|2013-05-24 05:30,24,82.21,82.27,82.13,82.14,72
20130701|2013-05-24 06:00,24,82.18,82.2,81.96,81.97,127
20130701|2013-05-24 06:30,24,81.96,82.11,81.77,81.77,229
20130701|2013-05-24 07:00,24,81.8,81.88,81.4,81.43,838
20130701|2013-05-24 07:30,24,81.43,81.59,81.25,81.5,782
20130701|2013-05-24 08:00,24,81.45,81.54,81.25,81.54,293
20130701|2013-05-24 08:30,24,81.5,81.55,81.26,81.38,308
20130701|2013-05-24 09:00,24,81.37,81.51,81.3,81.31,379
20130701|2013-05-24 09:30,24,81.31,81.42,81.12,81.12,2185
20130701|2013-05-24 10:00,24,81.12,81.17,81.06,81.1,900
20130701|2013-05-24 10:30,24,81.12,81.19,81.06,81.08,812
20130701|2013-05-24 11:00,24,81.09,81.2,81.03,81.17,777
20130701|2013-05-24 11:30,24,81.17,81.49,81.16,81.32,442
20130701|2013-05-24 12:00,24,81.33,81.57,81.19,81.44,716
20130701|2013-05-24 12:30,24,81.4,81.64,81.33,81.36,624
20130701|2013-05-24 13:00,24,81.35,81.82,81.34,81.53,1353
20130701|2013-05-27 20:00,28,81.5,81.86,81.5,81.79,170
20130701|2013-05-27 20:30,28,81.8,81.8,81.68,81.79,58
20130701|2013-05-27 21:00,28,81.78,81.8,81.73,81.8,121
20130701|2013-05-27 21:30,28,81.82,82.04,81.82,82.04,62
20130701|2013-05-27 22:00,28,82,82.11,82,82.02,61
20130701|2013-05-27 22:30,28,82.05,82.07,82.04,82.07,8
20130701|2013-05-27 23:00,28,82.07,82.1,82.02,82.1,8
20130701|2013-05-27 23:30,28,82,82,82,82,1
20130701|2013-05-28 00:00,28,82.05,82.93,82.05,82.8,391
20130701|2013-05-28 00:30,28,82.8,82.8,82.55,82.55,66
20130701|2013-05-28 01:00,28,82.55,82.68,82.51,82.55,79
20130701|2013-05-28 01:30,28,82.55,82.6,82.4,82.42,65
20130701|2013-05-28 02:00,28,82.42,82.57,82.4,82.45,84
20130701|2013-05-28 02:30,28,82.45,82.59,82.45,82.49,26
20130701|2013-05-28 03:00,28,82.5,82.54,82.44,82.5,49
20130701|2013-05-28 03:30,28,82.5,82.5,82.37,82.49,37
20130701|2013-05-28 04:00,28,82.41,82.5,82.1,82.45,100
20130701|2013-05-28 04:30,28,82.42,82.56,82.42,82.56,96
20130701|2013-05-28 05:00,28,82.56,82.58,82.42,82.52,36
20130701|2013-05-28 05:30,28,82.45,82.5,82.45,82.5,41
20130701|2013-05-28 06:00,28,82.5,82.5,82.38,82.38,78
20130701|2013-05-28 06:30,28,82.35,82.39,82.15,82.26,105
20130701|2013-05-28 07:00,28,82.24,82.32,82.01,82.05,216
20130701|2013-05-28 07:30,28,82.02,82.05,81.82,81.98,216
20130701|2013-05-28 08:00,28,82,82.09,81.93,82.04,290
20130701|2013-05-28 08:30,28,82.03,82.08,81.76,82,712
20130701|2013-05-28 09:00,28,82,82.16,81.91,82.12,587
20130701|2013-05-28 09:30,28,82.09,82.2,81.55,81.62,1660
20130701|2013-05-28 10:00,28,81.59,82.18,81.56,81.58,759
20130701|2013-05-28 10:30,28,81.6,81.62,81.5,81.58,924
20130701|2013-05-28 11:00,28,81.58,81.7,81.57,81.57,398
20130701|2013-05-28 11:30,28,81.58,81.68,81.43,81.52,516
20130701|2013-05-28 12:00,28,81.54,81.61,81.42,81.43,431
20130701|2013-05-28 12:30,28,81.5,81.54,81.33,81.47,739
20130701|2013-05-28 13:00,28,81.5,81.66,81.34,81.43,1007
20130701|2013-05-28 20:00,29,81.62,81.71,81.62,81.64,67
20130701|2013-05-28 20:30,29,81.61,81.61,81.38,81.44,59
20130701|2013-05-28 21:00,29,81.38,81.47,81.38,81.41,20
20130701|2013-05-28 21:30,29,81.41,81.42,81.2,81.42,258
20130701|2013-05-28 22:00,29,81.4,81.4,81.28,81.3,56
20130701|2013-05-28 22:30,29,81.35,81.41,81.35,81.41,9
20130701|2013-05-28 23:00,29,81.42,81.42,81.41,81.42,44
20130701|2013-05-28 23:30,29,81.4,81.4,81.4,81.4,1
20130701|2013-05-29 00:00,29,81.35,81.35,81.33,81.33,5
20130701|2013-05-29 00:30,29,81.32,81.32,81.32,81.32,10
20130701|2013-05-29 01:00,29,81.37,81.4,81.2,81.2,29
20130701|2013-05-29 01:30,29,81.2,81.32,81.15,81.17,61
20130701|2013-05-29 02:00,29,81.27,81.39,81.2,81.39,55
20130701|2013-05-29 02:30,29,81.38,81.4,81.31,81.31,15
20130701|2013-05-29 03:00,29,81.31,81.35,81.29,81.34,25
20130701|2013-05-29 03:30,29,81.34,81.35,81.23,81.29,50
20130701|2013-05-29 04:00,29,81.29,81.4,81.29,81.36,63
20130701|2013-05-29 04:30,29,81.4,81.57,81.4,81.4,67
20130701|2013-05-29 05:00,29,81.44,81.55,81.4,81.55,49
20130701|2013-05-29 05:30,29,81.55,81.55,81.29,81.31,21
20130701|2013-05-29 06:00,29,81.3,81.35,81.25,81.3,27
20130701|2013-05-29 06:30,29,81.38,81.45,81.38,81.4,70
20130701|2013-05-29 07:00,29,81.35,81.4,81.21,81.21,186
20130701|2013-05-29 07:30,29,81.21,81.29,81.14,81.25,428
20130701|2013-05-29 08:00,29,81.16,81.29,81.12,81.29,213
20130701|2013-05-29 08:30,29,81.25,81.3,81.12,81.21,330
20130701|2013-05-29 09:00,29,81.21,81.25,81.11,81.11,391
20130701|2013-05-29 09:30,29,81.11,81.23,80.99,81.15,2006
20130701|2013-05-29 10:00,29,81.15,81.18,81.01,81.03,547
20130701|2013-05-29 10:30,29,81.03,81.09,80.85,80.89,1255
20130701|2013-05-29 11:00,29,80.92,81,80.84,80.9,489
20130701|2013-05-29 11:30,29,80.9,80.92,80.73,80.8,984
20130701|2013-05-29 12:00,29,80.79,80.93,80.79,80.91,293
20130701|2013-05-29 12:30,29,80.91,80.92,80.61,80.65,628
20130701|2013-05-29 13:00,29,80.65,80.8,80.61,80.73,1129
20130701|2013-05-29 20:00,30,80.85,80.85,80.69,80.7,60
20130701|2013-05-29 20:30,30,80.75,80.8,80.7,80.79,33
20130701|2013-05-29 21:00,30,80.8,80.8,80.71,80.71,17
20130701|2013-05-29 21:30,30,80.73,80.73,80.68,80.72,20
20130701|2013-05-29 22:00,30,80.66,80.7,80.63,80.7,16
20130701|2013-05-29 22:30,30,80.72,80.73,80.72,80.73,3
20130701|2013-05-29 23:00,30,80.7,80.73,80.7,80.73,34
20130701|2013-05-29 23:30,30,80.7,80.77,80.7,80.75,27
20130701|2013-05-30 00:00,30,80.76,80.8,80.72,80.8,41
20130701|2013-05-30 00:30,30,80.8,80.84,80.8,80.8,7
20130701|2013-05-30 01:00,30,80.8,80.8,80.7,80.79,49
20130701|2013-05-30 01:30,30,80.78,80.87,80.73,80.85,39
20130701|2013-05-30 02:00,30,80.85,80.93,80.85,80.93,49
20130701|2013-05-30 02:30,30,80.93,81.05,80.93,81.02,55
20130701|2013-05-30 03:00,30,81,81.75,80.91,81.69,504
20130701|2013-05-30 03:30,30,81.64,81.72,81.26,81.42,109
20130701|2013-05-30 04:00,30,81.44,81.53,81.34,81.37,63
20130701|2013-05-30 04:30,30,81.36,81.36,81.25,81.28,43
20130701|2013-05-30 05:00,30,81.29,81.29,81.08,81.2,42
20130701|2013-05-30 05:30,30,81.2,81.21,81.03,81.06,78
20130701|2013-05-30 06:00,30,81.11,81.11,81.04,81.1,28
20130701|2013-05-30 06:30,30,81.1,81.15,81.05,81.05,77
20130701|2013-05-30 07:00,30,81.07,81.16,81.01,81.06,174
20130701|2013-05-30 07:30,30,81.06,81.07,80.87,80.89,248
20130701|2013-05-30 08:00,30,80.89,80.89,80.66,80.75,380
20130701|2013-05-30 08:30,30,80.7,81.01,80.7,80.96,364
20130701|2013-05-30 09:00,30,80.93,81.05,80.67,80.72,368
20130701|2013-05-30 09:30,30,80.71,80.76,80.31,80.36,3073
20130701|2013-05-30 10:00,30,80.35,80.4,80.25,80.34,1347
20130701|2013-05-30 10:30,30,80.35,80.39,80.1,80.13,1269
20130701|2013-05-30 11:00,30,80.14,80.38,80.1,80.13,918
20130701|2013-05-30 11:30,30,80.14,80.15,79.9,79.94,1416
20130701|2013-05-30 12:00,30,79.95,79.97,79.87,79.97,585
20130701|2013-05-30 12:30,30,79.98,80.14,79.94,79.98,1198
20130701|2013-05-30 13:00,30,79.98,80.4,79.94,80.35,1649
20130701|2013-05-30 20:00,31,80.13,80.44,80.13,80.39,167
20130701|2013-05-30 20:30,31,80.4,80.5,80.4,80.5,25
20130701|2013-05-30 21:00,31,80.42,80.45,80.4,80.4,14
20130701|2013-05-30 21:30,31,80.37,80.55,80.37,80.44,27
20130701|2013-05-30 22:00,31,80.43,80.43,80.4,80.4,9
20130701|2013-05-30 22:30,31,80.41,80.41,80.35,80.37,21
20130701|2013-05-30 23:00,31,80.36,80.42,80.36,80.42,9
20130701|2013-05-30 23:30,31,80.42,80.42,80.4,80.41,14
20130701|2013-05-31 00:00,31,80.44,80.45,80.4,80.4,11
20130701|2013-05-31 00:30,31,80.37,80.46,80.35,80.43,42
20130701|2013-05-31 01:00,31,80.43,80.56,80.39,80.55,98
20130701|2013-05-31 01:30,31,80.54,80.54,80.42,80.43,28
20130701|2013-05-31 02:00,31,80.49,80.49,80.35,80.45,33
20130701|2013-05-31 02:30,31,80.44,80.52,80.44,80.52,66
20130701|2013-05-31 03:00,31,80.52,80.54,80.44,80.5,49
20130701|2013-05-31 03:30,31,80.45,80.5,80.4,80.48,57
20130701|2013-05-31 04:00,31,80.5,80.53,80.45,80.45,96
20130701|2013-05-31 04:30,31,80.46,80.52,80.4,80.4,35
20130701|2013-05-31 05:00,31,80.4,80.4,80.26,80.26,178
20130701|2013-05-31 05:30,31,80.25,80.25,80.18,80.18,64
20130701|2013-05-31 06:00,31,80.17,80.47,80.17,80.39,67
20130701|2013-05-31 06:30,31,80.34,80.34,80.17,80.17,29
20130701|2013-05-31 07:00,31,80.19,80.25,80.12,80.13,300
20130701|2013-05-31 07:30,31,80.13,80.13,79.93,79.95,390
20130701|2013-05-31 08:00,31,79.96,79.97,79.8,79.81,883
20130701|2013-05-31 08:30,31,79.83,79.93,79.78,79.91,241
20130701|2013-05-31 09:00,31,79.89,79.94,79.73,79.73,613
20130701|2013-05-31 09:30,31,79.73,79.75,79.55,79.7,1877
20130701|2013-05-31 10:00,31,79.7,79.8,79.57,79.65,609
20130701|2013-05-31 10:30,31,79.63,79.65,79.53,79.54,736
20130701|2013-05-31 11:00,31,79.53,79.57,79.38,79.41,905
20130701|2013-05-31 11:30,31,79.46,79.54,79.39,79.46,344
20130701|2013-05-31 12:00,31,79.47,79.49,79.33,79.48,537
20130701|2013-05-31 12:30,31,79.48,79.52,79.36,79.52,436
20130701|2013-05-31 13:00,31,79.52,79.62,79.31,79.35,1361
20130701|2013-06-02 20:00,3,79.46,79.55,79.35,79.37,93
20130701|2013-06-02 20:30,3,79.37,79.4,79.37,79.4,11
20130701|2013-06-02 21:00,3,79.45,79.5,79.4,79.4,53
20130701|2013-06-02 21:30,3,79.47,79.5,79.47,79.5,12
20130701|2013-06-02 22:00,3,79.5,79.56,79.49,79.56,10
20130701|2013-06-02 22:30,3,79.53,79.53,79.53,79.53,1
20130701|2013-06-02 23:00,3,79.52,79.52,79.5,79.5,45
20130701|2013-06-02 23:30,3,79.51,79.51,79.51,79.51,1
20130701|2013-06-03 00:00,3,79.5,79.5,79.4,79.41,21
20130701|2013-06-03 00:30,3,79.41,79.43,79.37,79.37,27
20130701|2013-06-03 01:00,3,79.36,79.37,79.33,79.35,64
20130701|2013-06-03 01:30,3,79.35,79.6,79.32,79.56,67
20130701|2013-06-03 02:00,3,79.56,79.56,79.38,79.38,17
20130701|2013-06-03 02:30,3,79.38,79.74,79.37,79.7,130
20130701|2013-06-03 03:00,3,79.66,79.84,79.54,79.82,218
20130701|2013-06-03 03:30,3,79.81,80.1,79.8,79.98,274
20130701|2013-06-03 04:00,3,79.95,80.02,79.9,79.94,101
20130701|2013-06-03 04:30,3,79.96,80.16,79.86,80.07,395
20130701|2013-06-03 05:00,3,80.07,80.12,80,80.07,102
20130701|2013-06-03 05:30,3,80.07,80.73,80.07,80.67,471
20130701|2013-06-03 06:00,3,80.65,80.9,80.63,80.73,269
20130701|2013-06-03 06:30,3,80.75,80.77,80.33,80.42,262
20130701|2013-06-03 07:00,3,80.42,80.75,80.42,80.71,265
20130701|2013-06-03 07:30,3,80.75,80.75,80.62,80.66,96
20130701|2013-06-03 08:00,3,80.65,80.66,80.39,80.5,267
20130701|2013-06-03 08:30,3,80.49,80.51,80.25,80.44,344
20130701|2013-06-03 09:00,3,80.41,80.69,80.34,80.38,458
20130701|2013-06-03 09:30,3,80.33,80.34,79.51,80.05,1487
20130701|2013-06-03 10:00,3,80.05,80.41,79.69,79.96,825
20130701|2013-06-03 10:30,3,80.02,80.27,79.92,80.25,369
20130701|2013-06-03 11:00,3,80.24,80.26,79.84,80,774
20130701|2013-06-03 11:30,3,80.02,81.47,79.98,81.28,1838
20130701|2013-06-03 12:00,3,81.32,81.57,81.18,81.38,1420
20130701|2013-06-03 12:30,3,81.39,82.36,81.37,82.36,2735
20130701|2013-06-03 13:00,3,82.36,82.36,82.29,82.36,263
20130701|2013-06-03 20:00,4,82.7,83.21,82.46,82.46,480
20130701|2013-06-03 20:30,4,82.46,82.54,82.03,82.07,272
20130701|2013-06-03 21:00,4,82.07,82.25,82.05,82.05,39
20130701|2013-06-03 21:30,4,82.06,82.07,81.9,81.99,80
20130701|2013-06-03 22:00,4,82,82.02,81.83,81.84,57
20130701|2013-06-03 22:30,4,81.86,82.09,81.8,82.09,44
20130701|2013-06-03 23:00,4,82.01,82.11,81.96,81.96,25
20130701|2013-06-03 23:30,4,82.07,82.07,82.07,82.07,1
20130701|2013-06-04 00:00,4,81.95,82.24,81.86,82.24,99
20130701|2013-06-04 00:30,4,82.25,82.88,82.25,82.88,225
20130701|2013-06-04 01:00,4,82.87,83,82.76,82.98,185
20130701|2013-06-04 01:30,4,83,83,82.46,82.82,138
20130701|2013-06-04 02:00,4,82.85,82.9,82.72,82.8,179
20130701|2013-06-04 02:30,4,82.8,82.97,82.77,82.95,235
20130701|2013-06-04 03:00,4,82.96,83.67,82.79,83.65,367
20130701|2013-06-04 03:30,4,83.57,83.65,83.22,83.44,255
20130701|2013-06-04 04:00,4,83.37,83.51,83.24,83.3,173
20130701|2013-06-04 04:30,4,83.31,83.35,83.01,83.31,150
20130701|2013-06-04 05:00,4,83.22,83.45,83.16,83.28,152
20130701|2013-06-04 05:30,4,83.28,83.35,83.2,83.2,57
20130701|2013-06-04 06:00,4,83.16,83.23,82.74,82.94,183
20130701|2013-06-04 06:30,4,82.96,83.09,82.88,82.99,69
20130701|2013-06-04 07:00,4,82.93,83.25,82.89,83.14,124
20130701|2013-06-04 07:30,4,83.08,83.26,83.03,83.18,134
20130701|2013-06-04 08:00,4,83.17,83.21,83.05,83.05,86
20130701|2013-06-04 08:30,4,83.06,83.06,82.6,82.75,877
20130701|2013-06-04 09:00,4,82.74,82.85,82.59,82.67,630
20130701|2013-06-04 09:30,4,82.68,82.69,82.07,82.42,3011
20130701|2013-06-04 10:00,4,82.42,82.82,82.13,82.54,1421
20130701|2013-06-04 10:30,4,82.58,83.85,82.46,83.75,2493
20130701|2013-06-04 11:00,4,83.77,86.38,83.72,84.91,7719
20130701|2013-06-04 11:30,4,84.92,85.17,84.7,84.81,1729
20130701|2013-06-04 12:00,4,84.83,85,84.77,85,886
20130701|2013-06-04 12:30,4,84.99,85.12,84.89,85.03,1062
20130701|2013-06-04 13:00,4,85.01,85.03,84.05,84.31,2962
20130701|2013-06-04 20:00,5,84.45,84.52,83.91,84.34,129
20130701|2013-06-04 20:30,5,84.36,84.4,84.23,84.38,54
20130701|2013-06-04 21:00,5,84.39,84.49,84.3,84.4,94
20130701|2013-06-04 21:30,5,84.45,84.47,84.33,84.33,28
20130701|2013-06-04 22:00,5,84.4,84.4,84.37,84.37,3
20130701|2013-06-04 22:30,5,84.35,84.41,84.27,84.3,60
20130701|2013-06-04 23:00,5,84.48,84.48,84.48,84.48,1
20130701|2013-06-04 23:30,5,84.48,84.56,84.48,84.54,13
20130701|2013-06-05 00:00,5,84.53,84.75,84.31,84.32,114
20130701|2013-06-05 00:30,5,84.32,84.33,84.18,84.18,53
20130701|2013-06-05 01:00,5,84.16,84.44,84.11,84.31,76
20130701|2013-06-05 01:30,5,84.49,84.54,84.35,84.37,49
20130701|2013-06-05 02:00,5,84.36,84.43,84.3,84.32,39
20130701|2013-06-05 02:30,5,84.31,84.53,84.31,84.52,207
20130701|2013-06-05 03:00,5,84.52,84.55,84.35,84.35,210
20130701|2013-06-05 03:30,5,84.35,84.68,84.35,84.68,80
20130701|2013-06-05 04:00,5,84.65,84.65,84.44,84.59,208
20130701|2013-06-05 04:30,5,84.54,84.64,84.46,84.46,32
20130701|2013-06-05 05:00,5,84.48,84.52,84.32,84.33,239
20130701|2013-06-05 05:30,5,84.33,84.37,84.2,84.32,72
20130701|2013-06-05 06:00,5,84.38,84.38,84.21,84.21,36
20130701|2013-06-05 06:30,5,84.21,84.28,84.12,84.19,51
20130701|2013-06-05 07:00,5,84.16,84.27,83.48,83.48,809
20130701|2013-06-05 07:30,5,83.5,84.12,83.25,83.72,1181
20130701|2013-06-05 08:00,5,83.71,83.85,83.3,83.52,340
20130701|2013-06-05 08:30,5,83.59,83.85,83.54,83.82,93
20130701|2013-06-05 09:00,5,83.84,83.95,83.73,83.79,225
20130701|2013-06-05 09:30,5,83.81,84.44,83.8,84.22,1690
20130701|2013-06-05 10:00,5,84.22,84.37,83.95,84.2,772
20130701|2013-06-05 10:30,5,84.23,84.23,84,84.13,453
20130701|2013-06-05 11:00,5,84.14,84.19,83.62,83.78,656
20130701|2013-06-05 11:30,5,83.76,84.09,83.75,83.89,527
20130701|2013-06-05 12:00,5,83.86,84,83.53,83.62,643
20130701|2013-06-05 12:30,5,83.63,83.8,83.4,83.63,1043
20130701|2013-06-05 13:00,5,83.65,83.71,83.28,83.28,1024
20130701|2013-06-05 20:00,6,83.4,83.49,83.11,83.21,95
20130701|2013-06-05 20:30,6,83.2,83.2,83.07,83.1,30
20130701|2013-06-05 21:00,6,83.07,83.17,83.07,83.17,47
20130701|2013-06-05 21:30,6,83.18,83.19,83.09,83.09,5
20130701|2013-06-05 22:00,6,83.09,83.09,83,83,127
20130701|2013-06-05 22:30,6,83,83.05,82.9,83.01,90
20130701|2013-06-05 23:00,6,83.09,83.1,83,83,7
20130701|2013-06-05 23:30,6,83,83,83,83,3
20130701|2013-06-06 00:00,6,83.05,83.05,82.73,83.04,105
20130701|2013-06-06 00:30,6,82.99,82.99,82.8,82.8,25
20130701|2013-06-06 01:00,6,82.8,83,82.8,82.9,33
20130701|2013-06-06 01:30,6,82.9,82.95,82.9,82.95,28
20130701|2013-06-06 02:00,6,82.95,83.19,82.95,83.18,22
20130701|2013-06-06 02:30,6,83.17,83.23,83.03,83.05,177
20130701|2013-06-06 03:00,6,83.05,83.16,83.03,83.12,56
20130701|2013-06-06 03:30,6,83.1,83.58,83.04,83.5,438
20130701|2013-06-06 04:00,6,83.45,83.45,83.2,83.2,34
20130701|2013-06-06 04:30,6,83.22,83.35,83.22,83.31,12
20130701|2013-06-06 05:00,6,83.32,83.5,83.32,83.5,31
20130701|2013-06-06 05:30,6,83.46,83.55,83.42,83.42,55
20130701|2013-06-06 06:00,6,83.32,83.49,83.32,83.47,199
20130701|2013-06-06 06:30,6,83.38,83.74,83.26,83.58,320
20130701|2013-06-06 07:00,6,83.58,83.84,83.52,83.64,222
20130701|2013-06-06 07:30,6,83.64,84.29,83.57,83.87,506
20130701|2013-06-06 08:00,6,83.76,84.34,83.76,84.07,503
20130701|2013-06-06 08:30,6,84.07,84.69,83.87,84.67,1336
20130701|2013-06-06 09:00,6,84.64,84.84,84.51,84.56,1059
20130701|2013-06-06 09:30,6,84.62,84.62,84.11,84.26,1370
20130701|2013-06-06 10:00,6,84.29,84.4,84.16,84.29,888
20130701|2013-06-06 10:30,6,84.27,84.44,83.85,84.31,1540
20130701|2013-06-06 11:00,6,84.31,84.77,84.1,84.64,662
20130701|2013-06-06 11:30,6,84.64,84.75,84.34,84.58,541
20130701|2013-06-06 12:00,6,84.56,84.56,84.29,84.55,410
20130701|2013-06-06 12:30,6,84.55,84.7,84.47,84.67,752
20130701|2013-06-06 13:00,6,84.68,84.98,84.62,84.84,1586
20130701|2013-06-06 20:00,7,84.8,84.9,84.68,84.86,162
20130701|2013-06-06 20:30,7,84.89,84.9,84.81,84.81,80
20130701|2013-06-06 21:00,7,84.82,84.88,84.61,84.8,88
20130701|2013-06-06 21:30,7,84.65,84.87,84.58,84.83,48
20130701|2013-06-06 22:00,7,84.78,84.83,84.61,84.7,38
20130701|2013-06-06 22:30,7,84.74,84.88,84.74,84.88,39
20130701|2013-06-06 23:00,7,84.86,84.89,84.82,84.82,6
20130701|2013-06-06 23:30,7,84.83,84.83,84.83,84.83,1
20130701|2013-06-07 00:00,7,84.68,84.68,84.39,84.67,51
20130701|2013-06-07 00:30,7,84.67,84.67,84.56,84.67,9
20130701|2013-06-07 01:00,7,84.56,84.67,84.53,84.65,14
20130701|2013-06-07 01:30,7,84.61,84.84,84.61,84.84,67
20130701|2013-06-07 02:00,7,84.85,84.9,84.77,84.77,96
20130701|2013-06-07 02:30,7,84.76,84.8,84.7,84.7,39
20130701|2013-06-07 03:00,7,84.67,84.8,84.6,84.78,387
20130701|2013-06-07 03:30,7,84.78,84.86,84.76,84.76,230
20130701|2013-06-07 04:00,7,84.69,84.8,84.64,84.64,172
20130701|2013-06-07 04:30,7,84.69,84.74,84.66,84.67,25
20130701|2013-06-07 05:00,7,84.72,84.77,84.63,84.67,74
20130701|2013-06-07 05:30,7,84.75,84.9,84.72,84.84,55
20130701|2013-06-07 06:00,7,84.89,85.39,84.89,85.29,468
20130701|2013-06-07 06:30,7,85.3,85.45,85.1,85.2,149
20130701|2013-06-07 07:00,7,85.13,85.39,85.12,85.38,112
20130701|2013-06-07 07:30,7,85.4,85.46,84.89,84.96,574
20130701|2013-06-07 08:00,7,84.99,85.1,84.78,84.78,240
20130701|2013-06-07 08:30,7,84.77,84.91,84.47,84.69,521
20130701|2013-06-07 09:00,7,84.67,84.73,84.31,84.73,481
20130701|2013-06-07 09:30,7,84.68,85.11,84.49,84.94,1179
20130701|2013-06-07 10:00,7,84.93,85.35,84.91,85.31,676
20130701|2013-06-07 10:30,7,85.33,85.99,84.96,85.72,1265
20130701|2013-06-07 11:00,7,85.7,85.89,85.47,85.7,868
20130701|2013-06-07 11:30,7,85.71,85.72,85.04,85.06,450
20130701|2013-06-07 12:00,7,85.06,85.45,84.87,85.4,448
20130701|2013-06-07 12:30,7,85.46,85.49,85.14,85.39,546
20130701|2013-06-07 13:00,7,85.39,85.44,84.66,84.73,1497
20130701|2013-06-09 20:00,10,84.75,84.86,84.65,84.75,57
20130701|2013-06-09 20:30,10,84.72,84.72,84.65,84.65,14
20130701|2013-06-09 21:00,10,84.66,84.66,84.59,84.6,29
20130701|2013-06-09 21:30,10,84.73,84.73,84.73,84.73,1
20130701|2013-06-09 22:30,10,84.73,84.73,84.7,84.7,7
20130701|2013-06-09 23:00,10,84.64,84.7,84.63,84.7,3
20130701|2013-06-09 23:30,10,84.74,84.75,84.74,84.75,6
20130701|2013-06-10 00:00,10,84.78,84.99,84.76,84.79,37
20130701|2013-06-10 00:30,10,84.78,84.78,84.73,84.73,5
20130701|2013-06-10 01:00,10,84.83,84.83,84.75,84.75,4
20130701|2013-06-10 01:30,10,84.8,84.8,84.8,84.8,6
20130701|2013-06-10 02:00,10,84.85,84.86,84.85,84.86,3
20130701|2013-06-10 02:30,10,84.86,85.1,84.8,85.02,121
20130701|2013-06-10 03:00,10,85.1,85.11,84.95,85.04,386
20130701|2013-06-10 03:30,10,85.1,85.26,85.06,85.23,90
20130701|2013-06-10 04:00,10,85.1,85.29,85.1,85.23,780
20130701|2013-06-10 04:30,10,85.14,85.38,85.11,85.38,292
20130701|2013-06-10 05:00,10,85.38,85.39,85.1,85.3,351
20130701|2013-06-10 05:30,10,85.25,85.32,85.1,85.13,356
20130701|2013-06-10 06:00,10,85.25,85.26,85.03,85.07,114
20130701|2013-06-10 06:30,10,85.07,85.09,84.95,85,25
20130701|2013-06-10 07:00,10,85.05,85.05,84.89,84.9,154
20130701|2013-06-10 07:30,10,84.92,84.94,84.83,84.83,159
20130701|2013-06-10 08:00,10,84.83,84.91,84.73,84.82,258
20130701|2013-06-10 08:30,10,84.81,85.18,84.7,85.11,620
20130701|2013-06-10 09:00,10,85.1,85.39,85.1,85.28,297
20130701|2013-06-10 09:30,10,85.3,85.6,85.15,85.27,1049
20130701|2013-06-10 10:00,10,85.22,85.65,85.12,85.5,1081
20130701|2013-06-10 10:30,10,85.49,85.56,85.4,85.41,505
20130701|2013-06-10 11:00,10,85.4,85.66,85.4,85.5,720
20130701|2013-06-10 11:30,10,85.5,86.11,85.49,86.07,1199
20130701|2013-06-10 12:00,10,86.03,86.9,85.95,86.41,1889
20130701|2013-06-10 12:30,10,86.51,86.66,86.49,86.6,428
20130701|2013-06-10 13:00,10,86.64,86.8,86.4,86.67,1635
20130701|2013-06-10 20:00,11,86.8,87.14,86.69,87.12,286
20130701|2013-06-10 20:30,11,87.03,87.09,87,87.05,40
20130701|2013-06-10 21:00,11,87.05,87.12,87.05,87.07,46
20130701|2013-06-10 21:30,11,87.07,87.24,87.05,87.18,146
20130701|2013-06-10 22:00,11,87.17,87.33,87.17,87.27,99
20130701|2013-06-10 22:30,11,87.29,87.47,87.29,87.47,122
20130701|2013-06-10 23:00,11,87.46,87.48,87.4,87.45,77
20130701|2013-06-10 23:30,11,87.45,87.45,87.4,87.4,70
20130701|2013-06-11 00:00,11,87.4,87.42,87.36,87.4,46
20130701|2013-06-11 00:30,11,87.4,87.41,87.4,87.41,2
20130701|2013-06-11 01:00,11,87.41,87.42,87.36,87.42,11
20130701|2013-06-11 01:30,11,87.36,87.41,87.35,87.35,19
20130701|2013-06-11 02:00,11,87.35,87.35,87.12,87.27,118
20130701|2013-06-11 02:30,11,87.27,87.27,87.05,87.05,45
20130701|2013-06-11 03:00,11,87,87.25,86.95,87.23,380
20130701|2013-06-11 03:30,11,87.21,87.29,87.19,87.28,128
20130701|2013-06-11 04:00,11,87.29,87.35,87.25,87.25,82
20130701|2013-06-11 04:30,11,87.22,87.27,87.14,87.2,53
20130701|2013-06-11 05:00,11,87.23,87.23,86.96,86.96,29
20130701|2013-06-11 05:30,11,87.05,87.05,86.54,86.54,53
20130701|2013-06-11 06:00,11,86.65,86.89,86.65,86.88,69
20130701|2013-06-11 06:30,11,86.85,86.9,86.77,86.87,49
20130701|2013-06-11 07:00,11,86.86,87.15,86.84,86.9,190
20130701|2013-06-11 07:30,11,86.88,86.97,86.72,86.85,123
20130701|2013-06-11 08:00,11,86.8,86.86,86.57,86.63,159
20130701|2013-06-11 08:30,11,86.64,87.32,86.46,87.3,687
20130701|2013-06-11 09:00,11,87.29,87.89,87.2,87.85,1334
20130701|2013-06-11 09:30,11,87.85,89.44,87.81,88.85,4272
20130701|2013-06-11 10:00,11,88.9,89.08,88.42,89.04,250
20130701|2013-06-11 11:30,11,89.78,89.9,89.75,89.9,279
20130701|2013-06-11 12:00,11,89.9,89.93,89.81,89.88,573
20130701|2013-06-11 12:30,11,89.89,90.01,88.85,88.86,1611
20130701|2013-06-11 13:00,11,88.92,89.33,87.82,88.07,2668
20130701|2013-06-11 20:00,12,88.17,88.5,88.14,88.26,108
20130701|2013-06-11 20:30,12,88.2,88.4,88.1,88.25,64
20130701|2013-06-11 21:00,12,88.3,88.38,88.25,88.25,19
20130701|2013-06-11 21:30,12,88.25,88.25,88.2,88.25,7
20130701|2013-06-11 22:00,12,88.2,88.25,88.2,88.25,3
20130701|2013-06-11 22:30,12,88.25,88.25,88.25,88.25,2
20130701|2013-06-11 23:00,12,88.25,88.25,88.15,88.25,15
20130701|2013-06-11 23:30,12,88.2,88.35,88.2,88.35,5
20130701|2013-06-12 00:00,12,88.38,88.6,88.38,88.45,47
20130701|2013-06-12 00:30,12,88.45,88.54,88.43,88.45,15
20130701|2013-06-12 01:00,12,88.45,88.58,88.31,88.39,33
20130701|2013-06-12 01:30,12,88.44,88.44,88.17,88.17,25
20130701|2013-06-12 02:00,12,88.22,88.24,87.95,87.95,168
20130701|2013-06-12 02:30,12,87.95,88.02,87.92,87.92,40
20130701|2013-06-12 03:00,12,87.93,87.99,87.93,87.99,20
20130701|2013-06-12 03:30,12,87.98,88.22,87.82,88,145
20130701|2013-06-12 04:00,12,88,88.22,87.97,88.22,286
20130701|2013-06-12 04:30,12,88.15,88.24,88.12,88.2,25
20130701|2013-06-12 05:00,12,88.1,88.19,87.94,88.15,53
20130701|2013-06-12 05:30,12,88.1,88.31,88,88,44
20130701|2013-06-12 06:00,12,88.15,88.15,87.89,87.89,31
20130701|2013-06-12 06:30,12,87.9,88.08,87.9,88.08,21
20130701|2013-06-12 07:00,12,88.08,88.08,87.23,87.28,767
20130701|2013-06-12 07:30,12,87.29,87.3,86.88,87.05,695
20130701|2013-06-12 08:00,12,87.09,87.54,87.05,87.45,318
20130701|2013-06-12 08:30,12,87.48,87.65,87.3,87.65,330
20130701|2013-06-12 09:00,12,87.67,88.1,87.6,88.03,547
20130701|2013-06-12 09:30,12,88,88.24,87.61,87.84,2010
20130701|2013-06-12 10:00,12,87.86,89.28,87.86,88.22,1141
20130701|2013-06-12 10:30,12,88.2,88.58,88.05,88.24,407
20130701|2013-06-12 11:00,12,88.25,90.31,88.22,89.9,1309
20130701|2013-06-12 11:30,12,89.9,90.25,89.77,89.85,995
20130701|2013-06-12 12:00,12,89.85,89.93,89.53,89.63,948
20130701|2013-06-12 12:30,12,89.62,89.98,89.39,89.94,849
20130701|2013-06-12 13:00,12,89.96,90.21,89.82,90.06,1706
20130701|2013-06-12 20:00,13,90,90.11,89.91,90.1,79
20130701|2013-06-12 20:30,13,90.05,90.12,89.92,89.92,41
20130701|2013-06-12 21:00,13,89.88,89.88,89.81,89.86,4
20130701|2013-06-12 21:30,13,89.81,89.81,89.6,89.6,63
20130701|2013-06-12 22:00,13,89.62,89.71,89.57,89.7,47
20130701|2013-06-12 22:30,13,89.62,89.75,89.62,89.75,4
20130701|2013-06-12 23:00,13,89.82,89.82,89.73,89.73,4
20130701|2013-06-12 23:30,13,89.7,89.72,89.58,89.58,4
20130701|2013-06-13 00:00,13,89.6,89.66,89.46,89.61,68
20130701|2013-06-13 00:30,13,89.59,89.71,89.52,89.52,20
20130701|2013-06-13 01:00,13,89.54,89.54,88.84,89.03,327
20130701|2013-06-13 01:30,13,89.04,89.44,88.8,89.4,74
20130701|2013-06-13 02:00,13,89.23,89.28,89.01,89.05,21
20130701|2013-06-13 02:30,13,89.05,89.07,88.91,88.91,26
20130701|2013-06-13 03:00,13,88.95,88.95,88.43,88.79,180
20130701|2013-06-13 03:30,13,88.86,89.27,88.75,89.27,52
20130701|2013-06-13 04:00,13,89.15,89.31,88.96,89.31,58
20130701|2013-06-13 04:30,13,89.25,89.34,89.09,89.15,95
20130701|2013-06-13 05:00,13,89.11,89.39,89.11,89.37,31
20130701|2013-06-13 05:30,13,89.2,89.2,89.2,89.2,2
20130701|2013-06-13 06:00,13,89.2,89.29,89.15,89.25,12
20130701|2013-06-13 06:30,13,89.25,89.48,89.19,89.4,97
20130701|2013-06-13 07:00,13,89.4,89.58,89.4,89.5,225
20130701|2013-06-13 07:30,13,89.43,90.22,89.43,89.9,550
20130701|2013-06-13 08:00,13,89.9,90.1,89.86,90.07,261
20130701|2013-06-13 08:30,13,90.07,90.23,89.96,90.07,264
20130701|2013-06-13 09:00,13,90.1,90.22,90.06,90.2,325
20130701|2013-06-13 09:30,13,90.16,91.01,90.13,90.31,2316
20130701|2013-06-13 10:00,13,90.35,90.68,89.93,90.55,934
20130701|2013-06-13 10:30,13,90.55,90.75,90.27,90.66,345
20130701|2013-06-13 11:00,13,90.68,90.82,90.63,90.79,275
20130701|2013-06-13 11:30,13,90.78,90.87,90.3,90.44,517
20130701|2013-06-13 12:00,13,90.54,91,90.53,90.96,846
20130701|2013-06-13 12:30,13,90.95,91.3,90.92,91.27,952
20130701|2013-06-13 13:00,13,91.27,91.82,91.13,91.75,2553
20130701|2013-06-13 20:00,14,91.5,91.91,91.46,91.8,152
20130701|2013-06-13 20:30,14,91.8,91.9,91.78,91.9,14
20130701|2013-06-13 21:00,14,91.91,91.99,91.88,91.88,24
20130701|2013-06-13 21:30,14,91.89,91.92,91.89,91.91,5
20130701|2013-06-13 22:00,14,91.95,92,91.94,92,127
20130701|2013-06-13 22:30,14,92,92,91.95,91.98,103
20130701|2013-06-13 23:00,14,92,92.52,92,92.48,92
20130701|2013-06-13 23:30,14,92.43,92.52,92.25,92.5,143
20130701|2013-06-14 00:00,14,92.52,92.58,92.45,92.55,235
20130701|2013-06-14 00:30,14,92.58,92.58,92.43,92.43,111
20130701|2013-06-14 01:00,14,92.47,92.5,92.15,92.24,36
20130701|2013-06-14 01:30,14,92.37,92.45,92.37,92.37,115
20130701|2013-06-14 02:00,14,92.37,92.37,92.19,92.26,120
20130701|2013-06-14 02:30,14,92.12,92.2,92.07,92.2,8
20130701|2013-06-14 03:00,14,92.3,92.3,92.3,92.3,1
20130701|2013-06-14 03:30,14,92.07,92.14,91.91,92,83
20130701|2013-06-14 04:00,14,92,92,91.86,91.88,39
20130701|2013-06-14 04:30,14,91.94,92.15,91.88,92.07,269
20130701|2013-06-14 05:00,14,92.02,92.1,91.96,92.05,195
20130701|2013-06-14 05:30,14,92,92.01,91.78,92,133
20130701|2013-06-14 06:00,14,92,92.1,91.95,92.04,188
20130701|2013-06-14 06:30,14,92.07,92.25,92,92.06,160
20130701|2013-06-14 07:00,14,92.06,92.3,92.05,92.16,205
20130701|2013-06-14 07:30,14,92.08,92.25,92.07,92.15,159
20130701|2013-06-14 08:00,14,92.15,92.35,92.06,92.14,428
20130701|2013-06-14 08:30,14,92.14,92.14,91.7,91.75,432
20130701|2013-06-14 09:00,14,91.77,91.95,91.56,91.63,290
20130701|2013-06-14 09:30,14,91.63,91.74,90.79,90.87,1325
20130701|2013-06-14 10:00,14,90.82,91.2,90.72,91.07,615
20130701|2013-06-14 10:30,14,91.04,91.38,90.95,91.11,217
20130701|2013-06-14 11:00,14,91.04,91.05,90.65,90.85,293
20130701|2013-06-14 11:30,14,90.83,91.05,90.75,90.93,157
20130701|2013-06-14 12:00,14,90.92,91.12,90.91,91.08,212
20130701|2013-06-14 12:30,14,91.05,91.09,90.7,90.7,419
20130701|2013-06-14 13:00,14,90.7,91.49,90.07,90.21,5211
20130701|2013-06-16 20:00,17,90.41,90.41,89.27,89.5,491
20130701|2013-06-16 20:30,17,89.45,89.66,89.17,89.66,131
20130701|2013-06-16 21:00,17,89.55,89.59,89.28,89.28,29
20130701|2013-06-16 21:30,17,89.3,89.41,89,89.19,32
20130701|2013-06-16 22:00,17,89.2,89.2,89,89.06,69
20130701|2013-06-16 22:30,17,89.06,89.06,88.92,89.06,59
20130701|2013-06-16 23:00,17,89.06,89.06,89.05,89.05,6
20130701|2013-06-16 23:30,17,89.06,89.1,89,89.1,38
20130701|2013-06-17 00:00,17,89.1,89.3,89.1,89.3,69
20130701|2013-06-17 00:30,17,89.34,89.37,89.34,89.37,10
20130701|2013-06-17 01:00,17,89.35,89.55,89.35,89.55,95
20130701|2013-06-17 01:30,17,89.55,89.58,89.44,89.5,27
20130701|2013-06-17 02:00,17,89.42,89.49,89.24,89.49,143
20130701|2013-06-17 02:30,17,89.34,89.35,89.22,89.3,20
20130701|2013-06-17 03:00,17,89.28,89.28,89.19,89.2,75
20130701|2013-06-17 03:30,17,89.22,89.22,89.16,89.16,47
20130701|2013-06-17 04:00,17,89.17,89.22,89.06,89.1,119
20130701|2013-06-17 04:30,17,89.1,89.1,88.98,89.02,42
20130701|2013-06-17 05:00,17,88.99,88.99,88,88.05,128
20130701|2013-06-17 05:30,17,88,88.59,87.71,87.75,110
20130701|2013-06-17 06:00,17,87.82,87.82,87.29,87.29,108
20130701|2013-06-17 06:30,17,87.29,87.5,87.29,87.33,965
20130701|2013-06-17 07:00,17,87.3,87.4,87.29,87.29,219
20130701|2013-06-17 07:30,17,87.29,87.78,87.29,87.76,97
20130701|2013-06-17 08:00,17,87.63,87.65,87.35,87.35,92
20130701|2013-06-17 08:30,17,87.3,87.58,87.29,87.51,399
20130701|2013-06-17 09:00,17,87.55,87.66,87.36,87.64,181
20130701|2013-06-17 09:30,17,87.64,87.84,87.29,87.46,600
20130701|2013-06-17 10:00,17,87.49,87.58,87.29,87.36,683
20130701|2013-06-17 10:30,17,87.33,87.94,87.3,87.56,268
20130701|2013-06-17 11:00,17,87.48,87.76,87.35,87.35,120
20130701|2013-06-17 11:30,17,87.33,87.52,87.33,87.5,62
20130701|2013-06-17 12:00,17,87.5,87.73,87.5,87.54,61
20130701|2013-06-17 12:30,17,87.41,87.93,87.41,87.63,149
20130701|2013-06-17 13:00,17,87.71,87.75,87.29,87.29,267
20130701|2013-06-17 20:00,18,87.2,87.2,85.76,85.76,216
20130701|2013-06-17 20:30,18,85.81,85.93,85.8,85.93,19
20130701|2013-06-17 21:00,18,85.92,85.94,85.85,85.88,14
20130701|2013-06-17 21:30,18,85.88,85.9,85.88,85.9,6
20130701|2013-06-17 22:00,18,85.97,86.04,85.97,86.04,20
20130701|2013-06-17 22:30,18,85.94,86.05,85.94,86.05,12
20130701|2013-06-17 23:00,18,86.05,86.05,86.05,86.05,1
20130701|2013-06-17 23:30,18,85.97,86.05,85.97,86.05,6
20130701|2013-06-18 00:00,18,86.01,86.24,85.98,86.2,49
20130701|2013-06-18 00:30,18,86.19,86.19,86.19,86.19,1
20130701|2013-06-18 01:00,18,86.24,86.24,86.15,86.23,9
20130701|2013-06-18 01:30,18,86.18,86.18,85.91,85.91,24
20130701|2013-06-18 02:00,18,86.02,86.02,85.9,85.9,20
20130701|2013-06-18 02:30,18,85.9,86.02,85.9,86.02,20
20130701|2013-06-18 03:00,18,85.91,85.91,85.9,85.9,16
20130701|2013-06-18 03:30,18,85.9,86.21,85.9,86.21,124
20130701|2013-06-18 04:00,18,86.21,86.21,86.21,86.21,1
20130701|2013-06-18 04:30,18,86.07,86.08,85.9,85.9,23
20130701|2013-06-18 05:00,18,86,86.1,86,86.1,27
20130701|2013-06-18 05:30,18,85.98,86.17,85.9,85.98,26
20130701|2013-06-18 06:00,18,85.98,86.19,85.98,86.19,13
20130701|2013-06-18 06:30,18,86.3,86.3,86.05,86.05,8
20130701|2013-06-18 07:00,18,86.1,86.28,86.08,86.28,10
20130701|2013-06-18 07:30,18,86.22,86.22,85.85,85.9,67
20130701|2013-06-18 08:00,18,85.79,86.09,85.79,86.09,47
20130701|2013-06-18 08:30,18,86.14,86.25,85.49,85.49,133
20130701|2013-06-18 09:00,18,85.53,85.83,85.51,85.66,36
20130701|2013-06-18 09:30,18,85.65,85.95,85.57,85.84,267
20130701|2013-06-18 10:00,18,85.84,85.98,85.78,85.87,122
20130701|2013-06-18 10:30,18,85.75,85.77,85.52,85.53,106
20130701|2013-06-18 11:00,18,85.56,85.56,85.06,85.06,190
20130701|2013-06-18 11:30,18,85.08,85.15,85,85.03,166
20130701|2013-06-18 12:00,18,85.11,85.24,85.08,85.11,68
20130701|2013-06-18 12:30,18,85.2,85.23,85,85.17,116
20130701|2013-06-18 13:00,18,85.16,85.2,85,85,559
20130701|2013-06-18 20:00,19,85.02,85.12,85,85.02,22
20130701|2013-06-18 20:30,19,85.02,85.11,84.85,84.85,49
20130701|2013-06-18 21:00,19,85,85,84.94,84.94,5
20130701|2013-06-18 21:30,19,84.88,84.88,84.86,84.86,8
20130701|2013-06-18 22:00,19,84.94,84.94,84.87,84.87,7
20130701|2013-06-18 23:30,19,84.86,84.86,84.86,84.86,2
20130701|2013-06-19 00:00,19,84.85,85.16,84.85,85.16,14
20130701|2013-06-19 00:30,19,85,85,85,85,4
20130701|2013-06-19 01:00,19,85,85.15,85,85.15,9
20130701|2013-06-19 01:30,19,85.04,85.04,85.04,85.04,1
20130701|2013-06-19 02:00,19,85.04,85.15,85.02,85.15,32
20130701|2013-06-19 02:30,19,85.17,85.18,85.17,85.18,4
20130701|2013-06-19 03:00,19,85.14,85.14,85,85,17
20130701|2013-06-19 03:30,19,85,85.12,85,85.12,2
20130701|2013-06-19 04:30,19,85.18,85.29,85.18,85.23,15
20130701|2013-06-19 05:00,19,85.23,85.23,85.23,85.23,3
20130701|2013-06-19 05:30,19,85.21,85.21,85.21,85.21,2
20130701|2013-06-19 06:00,19,85.38,85.46,85.38,85.39,8
20130701|2013-06-19 06:30,19,85.33,85.35,85.33,85.35,10
20130701|2013-06-19 07:00,19,85.35,85.35,85.25,85.25,36
20130701|2013-06-19 07:30,19,85.18,85.2,85,85.1,63
20130701|2013-06-19 08:00,19,85.15,85.15,84.4,84.8,108
20130701|2013-06-19 08:30,19,85.01,85.24,84.89,85.15,48
20130701|2013-06-19 09:00,19,85.27,85.28,84.79,84.95,36
20130701|2013-06-19 09:30,19,84.77,84.89,84.41,84.87,142
20130701|2013-06-19 10:00,19,84.86,85.7,84.85,85.38,91
20130701|2013-06-19 10:30,19,85.33,85.45,84.9,85.05,83
20130701|2013-06-19 11:00,19,85.05,85.93,84.97,85.91,111
20130701|2013-06-19 11:30,19,85.76,85.91,85.63,85.73,45
20130701|2013-06-19 12:00,19,85.65,85.75,85.58,85.75,20
20130701|2013-06-19 12:30,19,85.65,85.78,85.58,85.78,29
20130701|2013-06-19 13:00,19,85.74,85.74,85.3,85.4,77
20130701|2013-06-19 20:00,20,86.21,86.21,85.4,85.4,27
20130701|2013-06-19 20:30,20,85.38,85.39,85.09,85.39,9
20130701|2013-06-19 21:00,20,85.34,85.34,85.1,85.1,2
20130701|2013-06-19 22:00,20,85.08,85.08,85.02,85.02,40
20130701|2013-06-19 22:30,20,85.03,85.03,85.02,85.02,6
20130701|2013-06-19 23:30,20,85.02,85.02,85.02,85.02,1
20130701|2013-06-20 00:00,20,85.03,85.15,85.03,85.15,16
20130701|2013-06-20 00:30,20,85.13,85.13,85.13,85.13,2
20130701|2013-06-20 01:00,20,85.14,85.15,85.13,85.15,3
20130701|2013-06-20 01:30,20,85.23,85.23,85,85,45
20130701|2013-06-20 02:30,20,85.24,85.25,85.2,85.2,6
20130701|2013-06-20 03:00,20,85.21,85.21,85.08,85.08,21
20130701|2013-06-20 03:30,20,85.35,85.35,85,85.35,24
20130701|2013-06-20 04:00,20,85.02,85.02,85,85,7
20130701|2013-06-20 04:30,20,85.22,85.22,85.22,85.22,1
20130701|2013-06-20 05:00,20,85.25,85.25,85.25,85.25,2
20130701|2013-06-20 05:30,20,85.33,85.6,85.21,85.6,4
20130701|2013-06-20 06:00,20,85.32,85.35,85.3,85.35,8
20130701|2013-06-20 06:30,20,85.14,85.14,85.14,85.14,1
20130701|2013-06-20 07:00,20,85.15,85.46,85.14,85.3,8
20130701|2013-06-20 07:30,20,85.35,85.6,85.1,85.6,84
20130701|2013-06-20 08:00,20,85.45,85.6,84.8,84.8,180
20130701|2013-06-20 08:30,20,85.16,85.29,84.8,85.01,75
20130701|2013-06-20 09:00,20,85.05,85.15,85,85,322
20130701|2013-06-20 09:30,20,85,85.28,85,85.12,341
20130701|2013-06-20 10:00,20,85.12,85.12,84.9,84.9,162
20130701|2013-06-20 10:30,20,84.98,85.02,84.81,84.81,73
20130701|2013-06-20 11:00,20,84.81,84.92,84.6,84.92,131
20130701|2013-06-20 11:30,20,84.92,84.97,84.57,84.71,38
20130701|2013-06-20 12:00,20,84.7,84.81,84.5,84.8,46
20130701|2013-06-20 12:30,20,84.8,84.84,84.64,84.65,170
20130701|2013-06-20 13:00,20,84.55,85.14,84.35,84.35,129
20130701|2013-06-20 20:00,21,84.51,84.58,84.21,84.41,29
20130701|2013-06-20 20:30,21,84.3,84.47,84.3,84.47,5
20130701|2013-06-20 21:00,21,84.49,84.49,84.47,84.49,7
20130701|2013-06-20 21:30,21,84.6,84.6,84.6,84.6,1
20130701|2013-06-20 23:00,21,85,85.15,85,85.15,15
20130701|2013-06-21 00:00,21,85.14,85.14,85.14,85.14,1
20130701|2013-06-21 01:00,21,85.18,85.18,85.18,85.18,6
20130701|2013-06-21 01:30,21,85.17,85.17,85.17,85.17,4
20130701|2013-06-21 02:00,21,84.87,85.18,84.83,84.83,8
20130701|2013-06-21 02:30,21,84.78,84.81,84.78,84.81,8
20130701|2013-06-21 03:00,21,84.76,84.76,84.73,84.73,4
20130701|2013-06-21 03:30,21,84.65,84.65,84.65,84.65,4
20130701|2013-06-21 04:00,21,84.51,84.7,84.5,84.7,9
20130701|2013-06-21 04:30,21,84.67,84.99,84.67,84.99,8
20130701|2013-06-21 05:00,21,84.68,84.68,84.68,84.68,2
20130701|2013-06-21 05:30,21,84.6,84.6,84.6,84.6,2
20130701|2013-06-21 06:00,21,84.6,84.6,84.6,84.6,1
20130701|2013-06-21 07:00,21,84.67,84.79,84.65,84.79,10
20130701|2013-06-21 07:30,21,84.55,84.55,84.55,84.55,7
20130701|2013-06-21 08:00,21,84.5,84.83,84.45,84.6,58
20130701|2013-06-21 08:30,21,84.72,84.81,84.61,84.78,39
20130701|2013-06-21 09:00,21,84.73,84.76,84.63,84.63,35
20130701|2013-06-21 09:30,21,84.75,84.75,84.3,84.4,131
20130701|2013-06-21 10:00,21,84.4,84.83,84.26,84.5,55
20130701|2013-06-21 10:30,21,84.61,84.61,84.3,84.49,38
20130701|2013-06-21 11:00,21,84.5,84.95,84.34,84.91,39
20130701|2013-06-21 11:30,21,84.87,85,84.5,85,59
20130701|2013-06-21 12:00,21,85,85.41,84.7,84.7,61
20130701|2013-06-21 12:30,21,84.66,85.16,84.57,85.01,53
20130701|2013-06-21 13:00,21,85.03,85.59,84.96,85.32,152
20130701|2013-06-23 21:00,24,85.78,85.78,85.78,85.78,1
20130701|2013-06-23 22:00,24,85.69,85.7,85.68,85.68,45
20130701|2013-06-23 22:30,24,85.68,85.68,85.68,85.68,9
20130701|2013-06-24 02:00,24,85.46,85.57,85.46,85.57,9
20130701|2013-06-24 03:00,24,85.15,85.15,85.15,85.15,1
20130701|2013-06-24 04:00,24,85.15,85.16,85.15,85.15,39
20130701|2013-06-24 04:30,24,85.15,85.3,85.15,85.3,5
20130701|2013-06-24 07:00,24,85.6,85.7,85.6,85.7,3
20130701|2013-06-24 07:30,24,85.54,85.59,85.54,85.59,3
20130701|2013-06-24 08:00,24,85.3,85.3,85.07,85.07,69
20130701|2013-06-24 08:30,24,85,85,85,85,1
20130701|2013-06-24 09:30,24,84.8,84.8,83.5,83.5,37
20130701|2013-06-24 10:00,24,84.18,84.18,84.18,84.18,1
20130701|2013-06-24 10:30,24,83.99,83.99,83.45,83.49,35
20130701|2013-06-24 11:00,24,83.04,83.35,83.04,83.35,22
20130701|2013-06-24 11:30,24,83,83.16,82.38,83.16,32
20130701|2013-06-24 12:30,24,83.37,83.37,83.37,83.37,1
20130701|2013-06-24 13:00,24,83.5,83.5,83.37,83.37,4
20130701|2013-06-25 02:00,25,84.04,84.04,84.04,84.04,8
20130701|2013-06-25 02:30,25,84.02,84.02,84.02,84.02,1
20130701|2013-06-25 08:00,25,84.45,84.45,84.45,84.45,1
20130701|2013-06-25 09:00,25,83.17,83.17,83.17,83.17,1
20130701|2013-06-25 20:00,26,85.1,85.1,85.1,85.1,11
20130701|2013-06-26 08:00,26,85.06,85.06,84.37,84.37,2
20130701|2013-06-26 09:30,26,84.25,84.25,84.25,84.25,3
20130701|2013-06-26 11:30,26,83.88,83.88,83.88,83.88,1
20130701|2013-06-26 12:00,26,83.8,83.8,83.8,83.8,8
20130701|2013-06-27 06:30,27,83.27,83.27,83.27,83.27,1
20130701|2013-06-27 09:30,27,83.79,83.79,83.79,83.79,1
20130701|2013-06-27 10:00,27,83.6,83.6,83.6,83.6,4
20130701|2013-06-27 10:30,27,83.59,83.59,83.59,83.59,1
20130701|2013-06-27 11:00,27,83.57,83.57,83.57,83.57,1
20130701|2013-06-27 11:30,27,83.7,83.7,83.7,83.7,1
20130701|2013-06-28 04:00,28,82.81,82.81,82.81,82.81,2
20130701|2013-06-28 09:30,28,83.13,83.13,83.13,83.13,1
20130701|2013-06-28 10:00,28,83.84,83.85,83.84,83.85,4
20130701|2013-06-28 11:00,28,83.13,83.13,83.13,83.13,1
20130701|2013-07-01 10:00,1,82.75,82.75,82.74,82.74,3
20130701|2013-07-02 09:30,2,84.25,84.25,84.25,84.25,2
20130701|2013-07-05 07:30,5,84,84,84,84,1
20130701|2013-07-05 10:30,5,83.5,83.54,83.5,83.54,4
20130701|2013-07-08 10:30,8,83.75,83.75,83.73,83.73,2
20130701|2013-07-08 11:00,8,83.46,83.51,83.46,83.51,2
20130701|2013-07-08 20:00,9,84.19,84.19,84.19,84.19,1
20130701|2013-07-09 10:00,9,83.9,83.9,83.9,83.9,6
20131001|2011-11-20 20:00,21,88,92,88,92,2
20131001|2011-11-28 20:00,29,87.25,90.25,87.25,90.25,2
20131001|2011-11-28 20:30,29,87.5,90.5,87.5,90.5,2
20131001|2011-11-30 09:30,30,90.5,90.5,90.5,90.5,1
20131001|2011-12-02 10:00,2,88.3,90.8,88.3,90.8,2
20131001|2011-12-04 20:30,5,88.2,90.7,88.2,90.7,2
20131001|2011-12-05 11:00,5,89.1,90.5,89.1,90.5,4
20131001|2012-01-06 08:30,6,90.9,90.9,90.9,90.9,2
20131001|2012-07-19 13:00,19,76.48,76.48,76.48,76.48,1
20131001|2012-08-31 13:00,31,80.4,80.75,80.4,80.75,2
20131001|2012-09-17 12:00,17,78.12,78.12,78.12,78.12,1
20131001|2012-09-21 10:30,21,78.61,78.61,78.61,78.61,1
20131001|2012-09-28 05:30,28,75.12,76.6,75.12,76.6,2
20131001|2012-10-02 10:00,2,74.16,75.38,74.16,75.38,2
20131001|2012-10-03 11:00,3,76,76,74.38,75.92,4
20131001|2012-10-04 08:30,4,75.26,75.26,75.26,75.26,1
20131001|2012-10-04 10:30,4,75.3,76.52,75.3,76.52,2
20131001|2012-10-05 10:00,5,74.66,75.67,74.66,75.67,2
20131001|2012-11-21 09:00,21,75.64,75.64,75.64,75.64,1
20131001|2012-12-02 20:00,3,77.56,77.56,77.56,77.56,1
20131001|2012-12-05 09:00,5,77.24,77.51,77.24,77.51,3
20131001|2012-12-05 21:00,6,76.48,76.48,76.48,76.48,1
20131001|2012-12-20 07:30,20,77.54,77.54,77.54,77.54,1
20131001|2012-12-27 10:30,27,78.7,78.7,78.7,78.7,3
20131001|2013-01-07 09:30,7,78.26,78.26,78.26,78.26,3
20131001|2013-01-23 08:30,23,79.5,79.5,79.5,79.5,1
20131001|2013-01-29 11:30,29,81.18,81.18,81.18,81.18,1
20131001|2013-01-31 07:30,31,81.29,81.49,81.29,81.47,13
20131001|2013-01-31 10:00,31,82.06,82.06,82.06,82.06,1
20131001|2013-01-31 11:30,31,81.36,81.36,81.36,81.36,1
20131001|2013-02-04 09:30,4,81.75,81.75,81.75,81.75,1
20131001|2013-02-04 12:30,4,81.78,81.78,81.78,81.78,1
20131001|2013-02-05 02:00,5,82.32,82.32,82.32,82.32,1
20131001|2013-02-06 10:00,6,82.62,82.92,82.62,82.66,3
20131001|2013-02-08 13:00,8,83.4,83.4,83.4,83.4,2
20131001|2013-02-12 13:00,12,84,84,84,84,1
20131001|2013-02-14 09:30,14,84.11,84.11,84.11,84.11,1
20131001|2013-02-28 13:00,28,85.5,85.5,85.5,85.5,4
20131001|2013-03-04 09:00,4,85.75,85.75,85.75,85.75,2
20131001|2013-03-06 13:00,6,86.53,86.53,86.53,86.53,2
20131001|2013-03-13 09:30,13,87.77,87.77,87.77,87.77,1
20131001|2013-03-13 11:00,13,87.94,87.94,87.94,87.94,1
20131001|2013-03-13 12:30,13,88.66,88.66,88.66,88.66,1
20131001|2013-03-14 03:30,14,89.05,89.05,89.05,89.05,1
20131001|2013-03-14 04:00,14,88.35,88.35,88.35,88.35,1
20131001|2013-03-14 05:30,14,88.51,88.51,88.51,88.51,1
20131001|2013-03-14 09:00,14,89.31,89.59,89.31,89.59,4
20131001|2013-03-14 11:30,14,89.6,89.6,89.6,89.6,1
20131001|2013-03-19 01:30,19,89.2,89.2,89.2,89.2,1
20131001|2013-03-19 02:00,19,89.2,89.2,89.2,89.2,1
20131001|2013-03-19 09:00,19,89.02,89.02,89.02,89.02,1
20131001|2013-03-20 20:00,21,87.66,87.66,87.13,87.15,8
20131001|2013-03-20 21:00,21,88.35,88.35,88.35,88.35,2
20131001|2013-03-21 09:00,21,87.6,87.6,87.43,87.43,5
20131001|2013-03-24 20:00,25,86.5,86.5,86.5,86.5,1
20131001|2013-03-25 12:00,25,86.61,86.61,86.61,86.61,2
20131001|2013-03-27 07:30,27,86.85,86.89,86.85,86.89,2
20131001|2013-03-27 12:30,27,86.89,87.7,86.89,87.7,2
20131001|2013-03-28 08:30,28,88.56,88.56,88.56,88.56,1
20131001|2013-03-31 20:00,1,87.73,87.73,87.73,87.73,1
20131001|2013-04-01 20:00,2,87.35,87.35,87.35,87.35,2
20131001|2013-04-01 23:30,2,87.95,87.95,87.95,87.95,1
20131001|2013-04-02 07:00,2,87.95,88.06,87.95,88.06,2
20131001|2013-04-02 09:30,2,89.15,89.4,89.15,89.4,11
20131001|2013-04-02 13:00,2,88.86,88.86,88.63,88.63,3
20131001|2013-04-03 09:30,3,89.6,89.6,89.6,89.6,3
20131001|2013-04-03 12:30,3,90.1,90.1,90.1,90.1,1
20131001|2013-04-07 20:30,8,87.74,87.74,87.74,87.74,1
20131001|2013-04-08 08:30,8,88,88,88,88,1
20131001|2013-04-08 10:00,8,87.33,87.33,87.33,87.33,1
20131001|2013-04-08 12:30,8,87,87,87,87,1
20131001|2013-04-10 20:00,11,87.85,87.97,87.85,87.97,2
20131001|2013-04-10 21:30,11,88.2,88.2,88.2,88.2,1
20131001|2013-04-11 13:00,11,85.99,85.99,85.63,85.63,20
20131001|2013-04-12 13:00,12,86.25,86.25,86.25,86.25,1
20131001|2013-04-14 21:00,15,86.44,86.44,86.44,86.44,1
20131001|2013-04-14 21:30,15,86.52,86.52,86.52,86.52,1
20131001|2013-04-16 07:00,16,84.95,84.95,84.95,84.95,2
20131001|2013-04-16 11:30,16,84.67,84.67,84.67,84.67,1
20131001|2013-04-17 20:00,18,85.87,85.87,85.87,85.87,1
20131001|2013-04-18 09:00,18,85.45,85.45,85.45,85.45,1
20131001|2013-04-19 12:00,19,85.48,85.48,85.48,85.48,1
20131001|2013-04-29 06:00,29,85,85,85,85,1
20131001|2013-04-29 06:30,29,85,85,85,85,1
20131001|2013-04-30 09:00,30,84.67,84.67,84.67,84.67,1
20131001|2013-04-30 13:00,30,86.02,86.02,85.85,85.85,5
20131001|2013-05-01 12:30,1,84.1,84.1,84.1,84.1,1
20131001|2013-05-02 03:00,2,84.08,84.08,84.08,84.08,1
20131001|2013-05-02 05:30,2,83.81,83.81,83.81,83.81,1
20131001|2013-05-02 08:30,2,84.21,84.21,84.21,84.21,2
20131001|2013-05-02 09:00,2,84.2,84.2,84.2,84.2,1
20131001|2013-05-02 09:30,2,83.9,84.21,83.9,84.21,2
20131001|2013-05-02 10:30,2,85.74,85.74,85.74,85.74,1
20131001|2013-05-06 08:00,6,85.98,85.98,85.98,85.98,1
20131001|2013-05-07 09:00,7,85.56,85.56,85.56,85.56,1
20131001|2013-05-07 09:30,7,85.37,85.56,85.37,85.56,2
20131001|2013-05-07 13:00,7,86.24,86.24,86.24,86.24,1
20131001|2013-05-07 20:30,8,86.12,86.12,86.12,86.12,1
20131001|2013-05-08 11:30,8,87,87,87,87,4
20131001|2013-05-09 10:30,9,87.55,87.55,87.55,87.55,1
20131001|2013-05-09 13:00,9,87.39,87.39,87.39,87.39,1
20131001|2013-05-10 10:30,10,86.9,86.9,86.9,86.9,1
20131001|2013-05-10 13:00,10,86.31,86.31,86.31,86.31,1
20131001|2013-05-14 10:00,14,86.5,86.5,86.43,86.43,2
20131001|2013-05-14 11:30,14,86.08,86.08,86.08,86.08,1
20131001|2013-05-14 13:00,14,86.45,86.46,86.45,86.46,3
20131001|2013-05-16 12:00,16,85.72,85.72,85.72,85.72,1
20131001|2013-05-17 13:00,17,85.95,85.95,85.95,85.95,1
20131001|2013-05-19 20:00,20,85.93,86.28,85.93,86.28,2
20131001|2013-05-20 10:30,20,86.5,86.5,86.5,86.5,2
20131001|2013-05-20 11:30,20,85.73,85.73,85.73,85.73,1
20131001|2013-05-21 11:30,21,84.05,84.05,84.05,84.05,1
20131001|2013-05-24 10:00,24,82.96,82.96,82.96,82.96,1
20131001|2013-05-24 13:00,24,83.27,83.28,83.23,83.23,4
20131001|2013-05-28 02:30,28,83.98,83.98,83.94,83.94,3
20131001|2013-05-28 09:00,28,84.2,84.33,84.2,84.33,3
20131001|2013-05-28 09:30,28,84,84,83.97,83.97,2
20131001|2013-05-28 13:00,28,83.65,83.65,83.65,83.65,1
20131001|2013-05-29 08:30,29,83.45,83.45,83.45,83.45,1
20131001|2013-05-29 10:30,29,83.43,83.43,83.41,83.41,2
20131001|2013-05-29 11:30,29,83.33,83.33,83.33,83.33,1
20131001|2013-05-29 12:30,29,83.27,83.28,83.25,83.25,4
20131001|2013-05-29 13:00,29,83.1,83.1,83.1,83.1,1
20131001|2013-05-30 08:00,30,83.3,83.3,83.3,83.3,1
20131001|2013-05-30 11:30,30,82.4,82.4,82.4,82.4,2
20131001|2013-05-30 20:00,31,82.42,82.42,82.42,82.42,1
20131001|2013-05-31 05:00,31,82.8,82.8,82.8,82.8,28
20131001|2013-05-31 11:00,31,82,82,82,82,4
20131001|2013-05-31 12:30,31,81.83,81.83,81.83,81.83,5
20131001|2013-06-03 06:00,3,82.95,82.95,82.95,82.95,1
20131001|2013-06-03 11:30,3,82.95,82.95,82.95,82.95,1
20131001|2013-06-03 12:30,3,84.81,84.89,84.81,84.89,6
20131001|2013-06-03 13:00,3,84.89,84.89,84.89,84.89,2
20131001|2013-06-03 20:00,4,85.1,85.1,85.1,85.1,1
20131001|2013-06-04 03:00,4,84.48,84.48,84.1,84.1,2
20131001|2013-06-04 08:30,4,84.47,84.47,84.47,84.47,1
20131001|2013-06-04 09:30,4,84.1,84.1,84.1,84.1,1
20131001|2013-06-04 11:00,4,85.3,86.52,85.3,86.52,6
20131001|2013-06-04 21:00,5,86.13,86.13,86.13,86.13,1
20131001|2013-06-05 07:00,5,85.5,85.5,85.48,85.48,4
20131001|2013-06-05 09:00,5,85.77,85.77,85.28,85.28,3
20131001|2013-06-05 09:30,5,85.7,85.7,85.61,85.61,2
20131001|2013-06-05 11:30,5,86.04,86.04,86.04,86.04,1
20131001|2013-06-05 22:30,6,84.54,84.54,84.54,84.54,1
20131001|2013-06-06 08:30,6,85.88,85.88,85.88,85.88,1
20131001|2013-06-06 09:00,6,85.88,85.88,85.88,85.88,1
20131001|2013-06-06 10:30,6,85.7,85.73,85.7,85.73,2
20131001|2013-06-06 11:30,6,85.88,85.88,85.88,85.88,2
20131001|2013-06-06 12:30,6,85.82,85.82,85.82,85.82,1
20131001|2013-06-07 11:00,7,86.3,86.3,86.3,86.3,1
20131001|2013-06-10 11:30,10,86.2,86.2,86.2,86.2,1
20131001|2013-06-10 12:00,10,86.3,86.3,86.3,86.3,4
20131001|2013-06-10 20:00,11,86.48,86.48,86.48,86.48,1
20131001|2013-06-11 05:00,11,86.75,86.9,86.75,86.9,3
20131001|2013-06-11 05:30,11,86.75,86.75,86.75,86.75,4
20131001|2013-06-11 07:00,11,86.75,86.75,86.75,86.75,1
20131001|2013-06-11 07:30,11,86.7,86.9,86.7,86.9,2
20131001|2013-06-11 09:30,11,87.55,88.55,87.05,87.05,39
20131001|2013-06-11 10:00,11,87.05,87.22,87.04,87.22,4
20131001|2013-06-11 12:30,11,87.2,87.2,87.2,87.2,1
20131001|2013-06-11 13:00,11,86.85,86.85,86.85,86.85,1
20131001|2013-06-11 20:00,12,87,87,87,87,1
20131001|2013-06-11 23:00,12,87.02,87.25,87.02,87.25,7
20131001|2013-06-12 07:30,12,86.01,86.01,86.01,86.01,1
20131001|2013-06-12 09:00,12,86.5,86.5,86.5,86.5,1
20131001|2013-06-12 09:30,12,87,87.5,87,87.5,3
20131001|2013-06-12 10:00,12,87.24,87.5,87.24,87.5,2
20131001|2013-06-12 11:00,12,88,88.4,88,88.4,4
20131001|2013-06-12 11:30,12,88.65,88.65,88.65,88.65,1
20131001|2013-06-12 13:00,12,88.84,88.84,88.84,88.84,1
20131001|2013-06-13 03:00,13,88.06,88.06,88.06,88.06,2
20131001|2013-06-13 05:30,13,88.18,88.18,88.06,88.06,3
20131001|2013-06-13 07:30,13,89,89,88.98,88.98,4
20131001|2013-06-13 08:30,13,89.42,89.42,89.42,89.42,1
20131001|2013-06-13 11:00,13,89.31,89.31,88.98,88.98,5
20131001|2013-06-13 11:30,13,89.11,89.11,89.11,89.11,5
20131001|2013-06-13 13:00,13,89.5,90.1,89.5,90.1,3
20131001|2013-06-13 20:30,14,90.63,90.63,90.63,90.63,1
20131001|2013-06-14 03:30,14,90.63,90.63,90.63,90.63,1
20131001|2013-06-14 04:00,14,90.22,90.22,90.2,90.2,2
20131001|2013-06-14 05:30,14,90.16,90.16,90.16,90.16,1
20131001|2013-06-14 09:30,14,90.16,90.16,90.1,90.1,3
20131001|2013-06-14 10:00,14,89.78,90.14,89.78,90.14,2
20131001|2013-06-14 12:30,14,90.3,90.3,90.3,90.3,1
20131001|2013-06-14 13:00,14,89.69,90.69,89.63,89.63,5
20131001|2013-06-16 20:00,17,90.64,90.64,90.53,90.53,3
20131001|2013-06-16 20:30,17,89.79,89.79,89.79,89.79,2
20131001|2013-06-17 01:00,17,89.52,89.52,89.14,89.16,7
20131001|2013-06-17 01:30,17,89.19,89.19,89.18,89.18,2
20131001|2013-06-17 05:00,17,89.03,89.03,88.47,88.47,3
20131001|2013-06-17 05:30,17,88.13,88.4,88.1,88.4,6
20131001|2013-06-17 06:00,17,88.4,88.4,87.05,87.05,10
20131001|2013-06-17 06:30,17,87.8,87.8,87.8,87.8,1
20131001|2013-06-17 07:00,17,87.5,87.5,87.41,87.41,4
20131001|2013-06-17 08:30,17,87.77,87.77,87.77,87.77,2
20131001|2013-06-17 09:00,17,88,88.01,88,88.01,6
20131001|2013-06-17 09:30,17,88.2,88.2,88.2,88.2,1
20131001|2013-06-17 11:00,17,89.75,89.75,89.15,89.15,3
20131001|2013-06-17 11:30,17,89.59,89.59,89.59,89.59,1
20131001|2013-06-17 21:30,18,87.83,87.83,87.83,87.83,1
20131001|2013-06-17 22:30,18,87.92,87.92,87.92,87.92,1
20131001|2013-06-18 00:00,18,88.25,88.25,88.25,88.25,3
20131001|2013-06-18 01:30,18,88.19,88.19,88.19,88.19,1
20131001|2013-06-18 02:00,18,87.83,87.83,87.83,87.83,1
20131001|2013-06-18 03:00,18,87.8,87.8,87.8,87.8,2
20131001|2013-06-18 03:30,18,87.8,87.8,87.8,87.8,1
20131001|2013-06-18 04:30,18,87.8,87.8,87.8,87.8,1
20131001|2013-06-18 05:30,18,87.8,87.8,87.8,87.8,8
20131001|2013-06-18 07:30,18,87.91,87.91,87.91,87.91,1
20131001|2013-06-18 08:00,18,87.8,88.06,87.8,88.06,4
20131001|2013-06-18 08:30,18,87.8,87.8,87.8,87.8,7
20131001|2013-06-18 09:30,18,87.88,87.93,87.88,87.93,2
20131001|2013-06-18 10:00,18,88.01,88.01,88.01,88.01,1
20131001|2013-06-18 12:30,18,87.46,87.76,87.46,87.76,7
20131001|2013-06-18 20:00,19,87.27,87.48,87.27,87.48,2
20131001|2013-06-19 04:30,19,87.03,87.03,87.03,87.03,1
20131001|2013-06-19 08:00,19,86.77,86.77,86.5,86.5,4
20131001|2013-06-19 09:00,19,87.06,87.06,87.06,87.06,1
20131001|2013-06-19 09:30,19,86.83,86.83,86.83,86.83,1
20131001|2013-06-19 10:30,19,86.85,86.85,86.85,86.85,13
20131001|2013-06-19 11:30,19,87.69,87.69,87.6,87.6,5
20131001|2013-06-19 13:00,19,87.29,87.46,87.29,87.46,3
20131001|2013-06-19 20:00,20,87.14,87.14,87.14,87.14,1
20131001|2013-06-19 20:30,20,87.13,87.14,87.13,87.14,2
20131001|2013-06-19 22:00,20,86.75,86.75,86.75,86.75,1
20131001|2013-06-19 23:00,20,86.8,86.84,86.8,86.84,2
20131001|2013-06-19 23:30,20,86.9,87.09,86.9,87.09,4
20131001|2013-06-20 01:00,20,86.63,86.63,86.63,86.63,1
20131001|2013-06-20 02:30,20,86.75,86.75,86.75,86.75,1
20131001|2013-06-20 03:30,20,86.7,86.7,86.55,86.55,5
20131001|2013-06-20 05:30,20,86.29,86.29,86.29,86.29,1
20131001|2013-06-20 06:30,20,86.2,86.2,86.2,86.2,1
20131001|2013-06-20 08:00,20,86.16,86.16,85.15,85.51,6
20131001|2013-06-20 08:30,20,85.51,85.51,85.51,85.51,6
20131001|2013-06-20 09:30,20,85.25,86.04,85.21,86.04,20
20131001|2013-06-20 10:30,20,85.8,85.97,85.8,85.97,5
20131001|2013-06-20 11:00,20,85.73,85.95,85.73,85.95,2
20131001|2013-06-20 13:00,20,86.04,86.04,86.04,86.04,1
20131001|2013-06-20 23:00,21,85.67,85.67,85.67,85.67,1
20131001|2013-06-21 00:00,21,85.65,85.65,85.65,85.65,1
20131001|2013-06-21 03:30,21,85.78,85.78,85.78,85.78,5
20131001|2013-06-21 04:00,21,85.92,85.92,85.92,85.92,1
20131001|2013-06-21 04:30,21,85.78,85.78,85.78,85.78,2
20131001|2013-06-21 06:30,21,85.99,85.99,85.99,85.99,1
20131001|2013-06-21 08:30,21,85.93,85.93,85.93,85.93,1
20131001|2013-06-21 09:00,21,85.95,85.95,85.95,85.95,3
20131001|2013-06-21 10:00,21,85.29,85.29,85.1,85.1,5
20131001|2013-06-21 11:00,21,85.37,85.37,85.35,85.35,2
20131001|2013-06-21 12:00,21,85.86,85.86,85.85,85.85,3
20131001|2013-06-23 20:00,24,85.69,86.07,85.69,86.07,8
20131001|2013-06-23 20:30,24,86.09,86.23,86.09,86.23,8
20131001|2013-06-23 22:00,24,86.04,86.04,86.04,86.04,1
20131001|2013-06-23 22:30,24,86.16,86.25,86.16,86.25,3
20131001|2013-06-24 02:00,24,85.96,86,85.96,86,7
20131001|2013-06-24 04:30,24,85.8,85.99,85.8,85.99,5
20131001|2013-06-24 05:00,24,86,86.87,86,86.1,12
20131001|2013-06-24 05:30,24,86.46,86.46,86.46,86.46,1
20131001|2013-06-24 07:30,24,85.89,86.02,85.45,85.45,8
20131001|2013-06-24 08:00,24,85.15,85.15,85.15,85.15,1
20131001|2013-06-24 08:30,24,85,85,85,85,3
20131001|2013-06-24 09:30,24,85.5,85.5,84.33,84.45,13
20131001|2013-06-24 10:00,24,84.12,84.12,84.12,84.12,1
20131001|2013-06-24 10:30,24,84.37,84.37,84.37,84.37,1
20131001|2013-06-24 11:30,24,84,84,84,84,1
20131001|2013-06-24 12:00,24,84.18,84.18,84.18,84.18,1
20131001|2013-06-24 12:30,24,84.27,84.69,84.27,84.69,9
20131001|2013-06-24 13:00,24,83.97,84.01,83.97,84.01,2
20131001|2013-06-24 21:30,25,84.14,84.48,84.14,84.48,6
20131001|2013-06-25 01:00,25,84.5,84.5,84.5,84.5,4
20131001|2013-06-25 01:30,25,84.5,84.5,84.5,84.5,1
20131001|2013-06-25 02:00,25,84.5,84.5,84.5,84.5,1
20131001|2013-06-25 07:00,25,84.7,84.7,84.7,84.7,1
20131001|2013-06-25 07:30,25,84.62,84.62,84.24,84.24,10
20131001|2013-06-25 11:00,25,84.93,84.93,84.93,84.93,1
20131001|2013-06-25 12:00,25,85.48,85.69,85.48,85.69,5
20131001|2013-06-25 12:30,25,85.63,85.63,85.63,85.63,1
20131001|2013-06-25 22:30,26,85.75,85.79,85.75,85.79,2
20131001|2013-06-25 23:00,26,85.7,85.7,85.7,85.7,2
20131001|2013-06-26 00:30,26,86,86,86,86,1
20131001|2013-06-26 01:30,26,86.23,86.36,86.23,86.36,3
20131001|2013-06-26 05:30,26,86.02,86.2,85.77,86.2,10
20131001|2013-06-26 09:30,26,85.77,85.77,85.77,85.77,1
20131001|2013-06-26 10:00,26,85.77,85.77,85.77,85.77,1
20131001|2013-06-26 12:30,26,85.3,85.3,85.3,85.3,6
20131001|2013-06-26 13:00,26,85.3,85.32,85.3,85.32,15
20131001|2013-06-27 04:00,27,85.61,85.61,85.61,85.61,1
20131001|2013-06-27 06:30,27,85.27,85.27,85.27,85.27,1
20131001|2013-06-27 07:30,27,85.17,85.17,85.17,85.17,1
20131001|2013-06-27 09:00,27,85.44,85.44,85.44,85.44,1
20131001|2013-06-27 09:30,27,85.44,86.17,85.44,86.1,21
20131001|2013-06-27 10:00,27,86.1,86.1,86.1,86.1,6
20131001|2013-06-27 10:30,27,86.26,86.26,86.26,86.26,1
20131001|2013-06-27 11:00,27,85.99,85.99,85.99,85.99,1
20131001|2013-06-27 12:00,27,85.88,85.88,85.88,85.88,1
20131001|2013-06-27 13:00,27,85.92,86.2,85.84,86.2,3
20131001|2013-06-27 20:00,28,86.1,86.25,86.1,86.25,2
20131001|2013-06-28 01:30,28,86.18,86.18,86.18,86.18,1
20131001|2013-06-28 04:00,28,86.31,86.31,86.27,86.27,3
20131001|2013-06-28 11:00,28,85.88,85.88,85.88,85.88,1
20131001|2013-06-28 12:30,28,85.23,85.23,85.23,85.23,1
20131001|2013-07-01 09:00,1,85.17,85.35,85.17,85.35,4
20131001|2013-07-01 12:30,1,86.13,86.25,86.13,86.25,3
20131001|2013-07-02 04:30,2,86.44,86.63,86.44,86.63,2
20131001|2013-07-02 05:30,2,86.6,86.6,86.6,86.6,1
20131001|2013-07-02 06:30,2,86.65,86.65,86.65,86.65,1
20131001|2013-07-02 08:30,2,86.65,86.65,86.65,86.65,1
20131001|2013-07-02 09:00,2,86.71,86.71,86.71,86.71,1
20131001|2013-07-02 13:00,2,86.44,86.44,86.44,86.44,1
20131001|2013-07-03 04:00,3,86.16,86.16,86.16,86.16,1
20131001|2013-07-03 09:30,3,86.79,86.79,86.72,86.72,2
20131001|2013-07-03 10:00,3,86.8,86.8,86.8,86.8,1
20131001|2013-07-03 12:00,3,87.13,87.24,87.13,87.24,3
20131001|2013-07-03 12:30,3,87.45,87.45,87.45,87.45,1
20131001|2013-07-05 07:30,5,86.96,86.96,86.96,86.96,1
20131001|2013-07-05 09:30,5,86.4,86.4,86.4,86.4,3
20131001|2013-07-05 12:30,5,86.3,86.41,86.3,86.41,2
20131001|2013-07-05 13:00,5,86.37,86.37,86.37,86.37,1
20131001|2013-07-07 23:00,8,86.54,86.54,86.54,86.54,3
20131001|2013-07-08 07:00,8,86.54,86.54,86.54,86.54,1
20131001|2013-07-08 08:00,8,86.69,86.69,86.69,86.69,1
20131001|2013-07-08 09:30,8,86.8,87,86.8,87,5
20131001|2013-07-08 12:30,8,86.33,86.33,86.04,86.04,3
20131001|2013-07-08 13:00,8,86.4,86.4,86.4,86.4,1
20131001|2013-07-08 20:00,9,86.44,86.44,86.44,86.44,1
20131001|2013-07-08 22:00,9,86.7,86.7,86.7,86.7,1
20131001|2013-07-09 08:30,9,86.84,86.84,86.84,86.84,1
20131001|2013-07-09 10:00,9,86.8,86.8,86.8,86.8,8
20131001|2013-07-09 11:30,9,86.27,86.27,86.27,86.27,1
20131001|2013-07-10 09:00,10,86.5,86.5,86.5,86.5,1
20131001|2013-07-10 11:00,10,86.95,86.95,86.95,86.95,1
20131001|2013-07-10 11:30,10,86.96,87,86.95,87,3
20131001|2013-07-10 21:30,11,87.36,87.36,87.36,87.36,1
20131001|2013-07-10 22:00,11,87.32,87.32,87.32,87.32,3
20131001|2013-07-10 23:00,11,87.36,87.36,87.36,87.36,1
20131001|2013-07-11 00:30,11,87.32,87.32,87.32,87.32,1
20131001|2013-07-11 02:00,11,87.32,87.32,87.32,87.32,1
20131001|2013-07-11 02:30,11,87.32,87.32,87.3,87.3,2
20131001|2013-07-11 04:00,11,87.59,87.59,87.59,87.59,1
20131001|2013-07-11 07:30,11,87.6,87.6,87.6,87.6,1
20131001|2013-07-11 08:30,11,87.82,87.82,87.82,87.82,1
20131001|2013-07-11 09:00,11,87.79,87.79,87.43,87.43,3
20131001|2013-07-11 09:30,11,87.13,87.48,87.13,87.46,5
20131001|2013-07-11 11:00,11,86.52,86.52,85.7,85.7,14
20131001|2013-07-11 20:00,12,85.2,85.2,85.2,85.2,1
20131001|2013-07-11 23:00,12,84.99,84.99,84.99,84.99,1
20131001|2013-07-12 00:30,12,84.99,84.99,84.99,84.99,1
20131001|2013-07-12 02:00,12,85.04,85.04,85.02,85.02,3
20131001|2013-07-12 03:00,12,85.2,85.2,85.2,85.2,1
20131001|2013-07-12 06:30,12,85.02,85.02,85.02,85.02,1
20131001|2013-07-12 07:00,12,84.9,84.9,84.9,84.9,3
20131001|2013-07-12 08:00,12,84.43,84.63,84.42,84.63,3
20131001|2013-07-12 09:00,12,85.2,85.2,85.2,85.2,1
20131001|2013-07-12 13:00,12,85,85.01,84.52,85.01,16
20131001|2013-07-14 23:00,15,84.99,84.99,84.99,84.99,1
20131001|2013-07-15 00:00,15,84.42,84.42,84.42,84.42,1
20131001|2013-07-15 00:30,15,84.3,84.52,84.3,84.52,2
20131001|2013-07-15 02:30,15,85,85,85,85,1
20131001|2013-07-15 08:00,15,85.18,85.47,85.15,85.47,12
20131001|2013-07-15 09:30,15,85.45,85.48,85.45,85.48,2
20131001|2013-07-15 10:30,15,85.02,85.02,84.92,84.92,2
20131001|2013-07-17 11:00,17,84.3,84.3,84.3,84.3,1
20131001|2013-07-17 13:00,17,84.08,84.11,84.05,84.11,7
20131001|2013-07-17 20:00,18,83.96,83.96,83.55,83.58,12
20131001|2013-07-17 21:00,18,84.04,84.44,84.04,84.43,10
20131001|2013-07-18 04:00,18,84.43,84.43,84.43,84.43,1
20131001|2013-07-18 09:00,18,84.24,84.24,84.04,84.04,6
20131001|2013-07-18 10:00,18,84.51,84.51,84.51,84.51,1
20131001|2013-07-18 12:30,18,85.5,85.5,85.5,85.5,2
20131001|2013-07-18 20:30,19,85.22,85.22,85.22,85.22,1
20131001|2013-07-19 07:30,19,85.3,85.3,85.3,85.3,1
20131001|2013-07-19 12:30,19,86.42,86.42,86.42,86.42,1
20131001|2013-07-19 13:00,19,86.26,86.26,86.26,86.26,1
20131001|2013-07-21 23:00,22,86.17,86.17,86.17,86.17,1
20131001|2013-07-22 09:30,22,86.25,86.25,86.25,86.25,4
20131001|2013-07-23 09:30,23,86.25,86.25,86.25,86.25,4
20131001|2013-07-23 10:00,23,85.1,85.1,85.1,85.1,1
20131001|2013-07-25 04:30,25,86.37,86.37,86.37,86.37,1
20131001|2013-07-25 20:00,26,86.34,86.34,86.34,86.34,1
20131001|2013-07-26 09:30,26,85.76,85.76,85.64,85.67,6
20131001|2013-07-26 10:00,26,85.38,85.38,85.38,85.38,1
20131001|2013-07-26 11:30,26,85.21,85.21,85.14,85.14,2
20131001|2013-07-26 12:00,26,85.2,85.2,85.2,85.2,3
20131001|2013-07-29 05:00,29,85.56,85.56,85.56,85.56,1
20131001|2013-07-29 08:30,29,85.05,85.05,84.99,84.99,2
20131001|2013-07-29 09:00,29,85.04,85.04,85.04,85.04,1
20131001|2013-07-30 03:00,30,85.16,85.52,85.16,85.52,9
20131001|2013-07-30 07:00,30,85.09,85.09,85.09,85.09,1
20131001|2013-07-31 08:30,31,85.55,85.55,85.55,85.55,1
20131001|2013-07-31 09:00,31,85.6,85.6,85.6,85.6,1
20131001|2013-07-31 10:00,31,85.18,85.18,85.18,85.18,1
20131001|2013-07-31 13:00,31,85.5,85.5,85.5,85.5,1
20131001|2013-08-01 03:30,1,85.38,85.38,85.38,85.38,1
20131001|2013-08-01 04:00,1,85.3,85.31,85.3,85.31,2
20131001|2013-08-01 09:30,1,85.55,85.65,85.55,85.65,6
20131001|2013-08-01 11:00,1,85.17,85.17,85.17,85.17,1
20131001|2013-08-02 09:30,2,85.55,85.55,85.55,85.55,1
20131001|2013-08-02 10:00,2,85.72,85.73,85.72,85.73,2
20131001|2013-08-02 12:30,2,85.08,85.08,85.08,85.08,1
20131001|2013-08-05 00:00,5,85.25,85.25,85.25,85.25,1
20131001|2013-08-05 01:00,5,85.73,85.73,85.73,85.73,1
20131001|2013-08-05 04:00,5,85.77,85.77,85.46,85.46,2
20131001|2013-08-05 08:30,5,85.4,85.4,85.4,85.4,1
20131001|2013-08-05 13:00,5,85.44,85.44,85.44,85.44,1
20131001|2013-08-06 11:00,6,85.75,85.75,85.75,85.75,1
20131001|2013-08-07 08:00,7,86.2,86.44,86.2,86.44,3
20131001|2013-08-07 09:00,7,86.5,86.5,86.47,86.47,2
20131001|2013-08-07 10:30,7,87,87,87,87,3
20131001|2013-08-07 11:30,7,87.96,88.02,87.96,88.02,14
20131001|2013-08-07 12:00,7,88.41,88.41,88.41,88.41,1
20131001|2013-08-07 13:00,7,88.55,88.56,88.55,88.56,3
20131001|2013-08-08 03:30,8,88.72,89.18,88.72,89.18,7
20131001|2013-08-08 04:30,8,89,89,89,89,1
20131001|2013-08-08 05:00,8,89.08,89.08,89.08,89.08,1
20131001|2013-08-08 06:00,8,89.08,89.13,89.08,89.13,2
20131001|2013-08-08 09:00,8,89.19,89.19,89.19,89.19,1
20131001|2013-08-08 09:30,8,89.44,89.44,88.53,88.53,3
20131001|2013-08-08 10:00,8,89.1,89.1,89.07,89.07,3
20131001|2013-08-08 11:30,8,89.34,89.45,89.34,89.45,5
20131001|2013-08-08 21:00,9,89.13,89.13,89.13,89.13,5
20131001|2013-08-08 22:00,9,89.05,89.05,89.05,89.05,1
20131001|2013-08-09 04:00,9,89.02,89.02,89.02,89.02,4
20131001|2013-08-09 06:00,9,89.02,89.02,89.02,89.02,1
20131001|2013-08-09 10:00,9,88.97,88.97,88.97,88.97,1
20131001|2013-08-09 12:00,9,88.9,88.9,88.86,88.86,2
20131001|2013-08-09 12:30,9,88.95,88.95,88.95,88.95,1
20131001|2013-08-12 01:00,12,89.02,89.02,89.02,89.02,1
20131001|2013-08-12 11:00,12,89.1,90,89.1,89.71,18
20131001|2013-08-12 12:00,12,89.57,89.57,89.57,89.57,1
20131001|2013-08-12 20:00,13,90.2,90.2,90.2,90.2,1
20131001|2013-08-13 04:30,13,90.07,90.07,90.07,90.07,1
20131001|2013-08-13 07:00,13,90.5,90.68,90.5,90.68,5
20131001|2013-08-13 09:00,13,90.74,90.74,90.73,90.73,5
20131001|2013-08-13 09:30,13,90.95,90.95,90.95,90.95,1
20131001|2013-08-13 10:30,13,92,92,92,92,2
20131001|2013-08-13 12:00,13,91.88,91.88,91.88,91.88,1
20131001|2013-08-13 13:00,13,91.62,91.62,91.62,91.62,2
20131001|2013-08-13 20:00,14,91.49,91.49,91.49,91.49,1
20131001|2013-08-13 21:00,14,91.57,91.57,91.57,91.57,1
20131001|2013-08-14 03:30,14,91.37,91.37,91.37,91.37,1
20131001|2013-08-14 04:00,14,91.3,91.3,91.28,91.28,2
20131001|2013-08-14 08:00,14,91.96,91.96,91.96,91.96,2
20131001|2013-08-14 08:30,14,92,92,92,92,3
20131001|2013-08-14 09:30,14,91.3,91.3,91.02,91.02,2
20131001|2013-08-14 10:00,14,90.98,91.28,90.98,91.28,3
20131001|2013-08-15 08:00,15,90.75,90.75,90.75,90.75,1
20131001|2013-08-15 09:30,15,91.21,91.44,91.21,91.44,2
20131001|2013-08-15 12:30,15,91.23,91.62,91.23,91.62,3
20131001|2013-08-16 02:30,16,92,92,92,92,1
20131001|2013-08-16 08:00,16,92.35,92.35,92.35,92.35,2
20131001|2013-08-16 08:30,16,92.35,92.35,92.35,92.35,1
20131001|2013-08-16 09:30,16,93,93.7,93,93.7,25
20131001|2013-08-16 10:00,16,93.72,93.9,93.72,93.9,3
20131001|2013-08-16 11:00,16,93.5,93.5,93.5,93.5,2
20131001|2013-08-16 12:00,16,93.3,93.3,93.3,93.3,1
20131001|2013-08-18 20:00,19,93.4,93.4,93.4,93.4,4
20131001|2013-08-18 21:30,19,93.4,93.4,93.4,93.4,2
20131001|2013-08-18 22:30,19,93.4,93.4,93.4,93.4,1
20131001|2013-08-19 01:00,19,93.33,93.33,93.33,93.33,1
20131001|2013-08-19 05:00,19,92.6,92.6,92.6,92.6,1
20131001|2013-08-19 06:00,19,92.87,92.87,92.87,92.87,1
20131001|2013-08-19 09:30,19,92.93,93.03,92.93,93.03,2
20131001|2013-08-19 11:00,19,92.86,92.86,92.86,92.86,1
20131001|2013-08-19 11:30,19,92.86,92.86,92.86,92.86,1
20131001|2013-08-19 12:00,19,92.76,92.76,92.76,92.76,1
20131001|2013-08-19 12:30,19,92.65,92.65,92.65,92.65,1
20131001|2013-08-19 20:30,20,92,92,92,92,2
20131001|2013-08-20 08:30,20,91.6,91.6,91.43,91.43,12
20131001|2013-08-20 09:30,20,90.96,90.96,88.91,89.72,8
20131001|2013-08-20 10:00,20,89.32,89.32,89,89,5
20131001|2013-08-20 10:30,20,89,89,88.76,88.76,5
20131001|2013-08-20 20:00,21,87.95,88,87.56,87.58,12
20131001|2013-08-20 21:00,21,87.68,88.1,87.68,88.1,11
20131001|2013-08-21 00:30,21,87.41,87.41,86.69,86.69,6
20131001|2013-08-21 01:00,21,87.02,87.02,86.72,86.72,3
20131001|2013-08-21 02:30,21,87.36,87.36,87.36,87.36,2
20131001|2013-08-21 03:00,21,87.5,87.5,87.5,87.5,1
20131001|2013-08-21 04:30,21,87.6,87.6,87.6,87.6,1
20131001|2013-08-21 07:30,21,86.97,86.97,86.97,86.97,1
20131001|2013-08-21 10:00,21,86.11,86.11,85.14,85.14,5
20131001|2013-08-21 10:30,21,85.08,85.19,85.07,85.19,3
20131001|2013-08-21 11:30,21,85.38,85.38,85.38,85.38,1
20131001|2013-08-21 12:00,21,85,85,85,85,3
20131001|2013-08-21 12:30,21,84.95,84.95,84.76,84.76,3
20131001|2013-08-21 13:00,21,84.12,84.21,83.84,84.21,8
20131001|2013-08-21 20:00,22,84,84.12,84,84.12,4
20131001|2013-08-21 21:30,22,83.98,83.98,83.98,83.98,1
20131001|2013-08-21 23:00,22,84.32,84.32,84.32,84.32,1
20131001|2013-08-21 23:30,22,84.55,84.55,84.55,84.55,1
20131001|2013-08-22 07:00,22,84.56,84.56,84.56,84.56,2
20131001|2013-08-22 08:30,22,84.44,84.44,84.44,84.44,1
20131001|2013-08-22 09:30,22,84.23,84.23,83.82,83.83,19
20131001|2013-08-22 10:00,22,84.16,84.16,84.16,84.16,1
20131001|2013-08-22 10:30,22,84.08,84.08,84.08,84.08,1
20131001|2013-08-22 13:00,22,84.08,84.08,84.08,84.08,1
20131001|2013-08-23 08:30,23,85,85.2,85,85.2,10
20131001|2013-08-23 09:00,23,85.2,85.22,85.2,85.22,14
20131001|2013-08-25 23:00,26,85.06,85.06,85.06,85.06,1
20131001|2013-08-26 02:30,26,85.1,85.1,85.1,85.1,1
20131001|2013-08-26 08:30,26,85.25,85.25,85.25,85.25,2
20131001|2013-08-26 10:00,26,85.05,85.05,85.05,85.05,1
20131001|2013-08-27 00:30,27,85.3,85.3,85.3,85.3,1
20131001|2013-08-27 01:30,27,85.36,85.36,85.36,85.36,2
20131001|2013-08-28 08:30,28,85.12,85.12,85.12,85.12,1
20131001|2013-08-28 11:30,28,83.86,83.86,83.86,83.86,1
20131001|2013-08-29 09:30,29,84.01,84.05,84,84.05,13
20131001|2013-08-30 09:00,30,83.5,83.5,83.05,83.05,8
20131001|2013-08-30 09:30,30,83.01,83.01,83.01,83.01,1
20131001|2013-08-30 13:00,30,83.88,83.88,83.88,83.88,1
20131001|2013-09-02 21:00,3,83.94,83.94,83.94,83.94,1
20131001|2013-09-03 07:00,3,84,84,84,84,1
20131001|2013-09-03 09:30,3,83.15,83.15,83,83,2
20131001|2013-09-03 13:00,3,82.8,82.8,82.8,82.8,2
20131001|2013-09-03 22:30,4,83,83,83,83,2
20131001|2013-09-04 09:00,4,82.75,82.75,82.75,82.75,1
20131001|2013-09-04 13:00,4,82.94,82.94,82.94,82.94,1
20131001|2013-09-05 08:30,5,82.71,82.71,82.55,82.55,9
20131001|2013-09-05 09:30,5,82.65,82.85,82.64,82.85,4
20131001|2013-09-05 11:30,5,82.3,82.3,82.3,82.3,1
20131001|2013-09-06 07:30,6,83,83,83,83,2
20131001|2013-09-06 09:00,6,83.1,83.1,83.1,83.1,1
20131001|2013-09-08 21:00,9,83.11,83.11,83.11,83.11,2
20131001|2013-09-09 07:30,9,83.5,83.5,83.5,83.5,4
20131001|2013-09-09 10:30,9,84.1,84.18,84.07,84.18,7
20131001|2013-09-09 12:30,9,84.08,84.09,84.08,84.09,2
20131001|2013-09-09 20:00,10,83.9,84.04,83.9,84.04,3
20131001|2013-09-10 08:30,10,84.5,84.5,84.5,84.5,2
20131001|2013-09-10 13:00,10,84.74,84.74,84.74,84.74,1
20131001|2013-09-11 10:30,11,84.6,84.6,84.6,84.6,1
20131001|2013-09-11 12:00,11,85,85,85,85,1
20131001|2013-09-11 13:00,11,85.01,85.01,84.9,84.9,2
20131001|2013-09-12 09:00,12,85.05,85.05,85.05,85.05,1
20131001|2013-09-12 09:30,12,85.2,86,85.2,86,10
20131001|2013-09-12 11:00,12,85,85,85,85,1
20131001|2013-09-12 13:00,12,85.72,85.72,85.72,85.72,1
20131001|2013-09-12 20:00,13,85.79,85.79,85.79,85.79,1
20131001|2013-09-13 06:30,13,85.79,85.79,85.79,85.79,2
20131001|2013-09-13 08:30,13,85.5,85.5,85.2,85.2,2
20131001|2013-09-13 09:00,13,85.29,85.29,85.06,85.06,5
20131001|2013-09-13 13:00,13,85.02,85.02,85.02,85.02,1
20131001|2013-09-15 20:00,16,84.8,84.8,84.8,84.8,1
20131001|2013-09-16 13:00,16,84.91,84.91,84.91,84.91,1
20131001|2013-09-17 01:00,17,85.12,85.12,84.92,84.92,7
20131001|2013-09-17 01:30,17,84.9,84.9,84.9,84.9,1
20131001|2013-09-17 05:00,17,84.9,84.9,84.9,84.9,1
20131001|2013-09-17 05:30,17,84.9,84.9,84.9,84.9,1
20131001|2013-09-17 06:30,17,84.83,84.83,84.83,84.83,1
20131001|2013-09-17 10:00,17,84.9,84.9,84.9,84.9,1
20131001|2013-09-18 00:30,18,84.64,84.64,84.64,84.64,2
20131001|2013-09-18 13:00,18,85.46,85.5,85.46,85.5,2
20131001|2013-09-19 08:30,19,85.5,85.5,85.5,85.5,1
20131001|2013-09-19 09:30,19,85.1,85.45,85.1,85.45,5
20131001|2013-09-20 09:30,20,84.88,84.88,83.17,83.17,16
20131001|2013-09-20 10:00,20,82.91,82.91,82.84,82.84,3
20131001|2013-09-20 10:30,20,83.01,83.01,82.87,82.96,15
20131001|2013-09-20 11:30,20,83.24,83.24,83.24,83.24,1
20131001|2013-09-22 20:00,23,82.87,82.88,82.84,82.88,4
20131001|2013-09-23 01:00,23,83.33,83.33,83.33,83.33,1
20131001|2013-09-23 08:30,23,83.33,83.33,83.33,83.33,6
20131001|2013-09-23 09:30,23,83,83,83,83,1
20131001|2013-09-23 10:00,23,83,83.51,83,83.51,4
20131001|2013-09-23 10:30,23,83.18,83.18,83.14,83.14,11
20131001|2013-09-23 21:30,24,83.26,83.26,83.26,83.26,1
20131001|2013-09-24 08:30,24,84.34,84.34,84.34,84.34,1
20131001|2013-09-26 10:00,26,84.69,84.69,84.69,84.69,1
20131001|2013-10-01 01:00,1,86.11,86.11,86.11,86.11,1
20131001|2013-10-01 07:30,1,86.36,86.36,86.36,86.36,1
20131001|2013-10-01 09:30,1,84.36,84.36,84.36,84.36,1
20131201|2013-04-25 12:30,25,83.75,83.79,83.57,83.59,26
20131201|2013-04-25 13:00,25,83.54,83.6,83.22,83.58,421
20131201|2013-04-25 21:30,26,83.63,83.73,83.63,83.72,6
20131201|2013-04-25 22:00,26,83.72,83.78,83.72,83.78,2
20131201|2013-04-26 01:00,26,83.62,83.65,83.5,83.5,42
20131201|2013-04-26 01:30,26,83.51,83.51,83.48,83.48,6
20131201|2013-04-26 02:00,26,83.48,83.48,83.48,83.48,8
20131201|2013-04-26 03:00,26,83.48,83.48,83.48,83.48,1
20131201|2013-04-26 03:30,26,83.5,83.5,83.5,83.5,2
20131201|2013-04-26 04:00,26,83.5,83.5,83.5,83.5,6
20131201|2013-04-26 04:30,26,83.5,83.55,83.5,83.55,9
20131201|2013-04-26 05:00,26,83.51,83.7,83.51,83.7,29
20131201|2013-04-26 05:30,26,83.74,83.82,83.51,83.75,30
20131201|2013-04-26 06:00,26,83.74,83.74,83.68,83.68,2
20131201|2013-04-26 07:00,26,83.73,83.73,83.69,83.69,3
20131201|2013-04-26 07:30,26,83.67,83.85,83.67,83.85,57
20131201|2013-04-26 08:00,26,83.82,83.9,83.61,83.61,48
20131201|2013-04-26 08:30,26,83.58,83.58,83,83.21,502
20131201|2013-04-26 09:00,26,83.27,83.32,83.22,83.28,50
20131201|2013-04-26 09:30,26,83.29,83.29,83.15,83.19,138
20131201|2013-04-26 10:00,26,83.16,83.37,83.1,83.32,109
20131201|2013-04-26 10:30,26,83.2,83.25,83.1,83.24,170
20131201|2013-04-26 11:00,26,83.19,83.19,83.13,83.13,30
20131201|2013-04-26 11:30,26,83.17,83.8,83.13,83.8,202
20131201|2013-04-26 12:00,26,83.7,83.85,83.67,83.76,58
20131201|2013-04-26 12:30,26,83.82,83.9,83.3,83.4,89
20131201|2013-04-26 13:00,26,83.5,83.74,83.5,83.68,169
20131201|2013-04-28 20:00,29,83.36,83.78,83.36,83.7,18
20131201|2013-04-28 20:30,29,83.7,83.7,83.7,83.7,1
20131201|2013-04-28 21:00,29,83.81,83.81,83.79,83.79,11
20131201|2013-04-28 22:30,29,83.72,83.72,83.72,83.72,1
20131201|2013-04-29 00:00,29,83.74,83.79,83.66,83.79,6
20131201|2013-04-29 01:00,29,83.7,83.7,83.7,83.7,12
20131201|2013-04-29 01:30,29,83.79,83.81,83.71,83.71,14
20131201|2013-04-29 02:00,29,83.81,84.2,83.81,84.06,29
20131201|2013-04-29 02:30,29,84.01,84.07,84,84.06,8
20131201|2013-04-29 03:00,29,84.2,84.2,84.12,84.12,10
20131201|2013-04-29 03:30,29,84.11,84.11,84.02,84.02,5
20131201|2013-04-29 04:00,29,84.1,84.1,84.1,84.1,3
20131201|2013-04-29 04:30,29,84.1,84.1,84.1,84.1,20
20131201|2013-04-29 05:00,29,84.11,84.15,84.11,84.15,18
20131201|2013-04-29 05:30,29,84.15,84.81,84.15,84.65,192
20131201|2013-04-29 06:00,29,84.7,84.85,84.65,84.73,94
20131201|2013-04-29 06:30,29,84.7,84.7,84.58,84.68,33
20131201|2013-04-29 07:00,29,84.65,84.84,84.57,84.84,29
20131201|2013-04-29 07:30,29,84.59,84.63,84.4,84.4,89
20131201|2013-04-29 08:00,29,84.57,84.64,84.44,84.5,29
20131201|2013-04-29 08:30,29,84.5,84.5,84.29,84.35,28
20131201|2013-04-29 09:00,29,84.36,84.45,84.25,84.45,37
20131201|2013-04-29 09:30,29,84.36,84.67,83.93,84.39,190
20131201|2013-04-29 10:00,29,84.25,84.61,84.15,84.61,111
20131201|2013-04-29 10:30,29,84.61,85.06,84.56,85.02,152
20131201|2013-04-29 11:00,29,84.98,85.1,84.9,84.9,119
20131201|2013-04-29 11:30,29,84.86,84.86,84.55,84.55,25
20131201|2013-04-29 12:00,29,84.45,84.72,84.25,84.72,42
20131201|2013-04-29 12:30,29,84.8,84.85,84.44,84.61,23
20131201|2013-04-29 13:00,29,84.61,84.82,84.5,84.52,259
20131201|2013-04-30 06:00,30,85.27,85.27,85.27,85.27,1
20131201|2013-04-30 06:30,30,85.15,85.15,85.15,85.15,1
20131201|2013-04-30 07:00,30,85.14,85.15,85.1,85.1,3
20131201|2013-04-30 07:30,30,85.17,85.17,85.17,85.17,1
20131201|2013-04-30 08:00,30,85.28,85.28,85.2,85.22,13
20131201|2013-04-30 08:30,30,85.2,85.24,84.6,84.6,111
20131201|2013-04-30 09:00,30,84.72,84.91,84.72,84.9,73
20131201|2013-04-30 09:30,30,84.9,84.99,84.29,84.9,230
20131201|2013-04-30 10:00,30,84.84,85.14,84.84,85.1,13
20131201|2013-04-30 10:30,30,85.1,85.35,85.09,85.31,78
20131201|2013-04-30 11:00,30,85.25,85.4,85.25,85.27,73
20131201|2013-04-30 11:30,30,85.32,85.54,85.31,85.52,217
20131201|2013-04-30 12:00,30,85.47,85.59,85.35,85.4,122
20131201|2013-04-30 12:30,30,85.45,85.59,85.11,85.28,175
20131201|2013-04-30 13:00,30,85.5,86.48,85.5,86.2,443
20131201|2013-04-30 20:00,1,86.3,86.3,86,86.2,24
20131201|2013-04-30 20:30,1,86.2,86.2,86.08,86.2,21
20131201|2013-04-30 21:00,1,86.12,86.21,86.08,86.21,27
20131201|2013-04-30 21:30,1,86.16,86.2,86.16,86.19,18
20131201|2013-04-30 22:00,1,86.24,86.24,86.1,86.1,15
20131201|2013-04-30 22:30,1,86.12,86.18,86.12,86.18,15
20131201|2013-04-30 23:00,1,86.11,86.14,86.05,86.08,44
20131201|2013-04-30 23:30,1,86.04,86.04,85.9,85.96,30
20131201|2013-05-01 00:00,1,86.02,86.12,86.02,86.12,19
20131201|2013-05-01 00:30,1,86.19,86.19,86.19,86.19,8
20131201|2013-05-01 01:00,1,85.87,85.87,85.86,85.86,3
20131201|2013-05-01 01:30,1,86.08,86.15,86.08,86.15,2
20131201|2013-05-01 02:30,1,85.86,85.86,85.36,85.59,68
20131201|2013-05-01 03:00,1,85.6,85.6,85.6,85.6,4
20131201|2013-05-01 03:30,1,85.6,86.19,85.6,85.93,8
20131201|2013-05-01 04:00,1,85.8,85.8,85.67,85.8,14
20131201|2013-05-01 05:00,1,85.79,85.79,85.79,85.79,11
20131201|2013-05-01 05:30,1,86.12,86.13,86.12,86.12,3
20131201|2013-05-01 06:00,1,86.19,86.3,86.19,86.3,43
20131201|2013-05-01 06:30,1,86.11,86.17,85.9,85.9,15
20131201|2013-05-01 07:00,1,85.9,85.9,85.79,85.8,46
20131201|2013-05-01 07:30,1,85.91,86.1,85.9,86.1,63
20131201|2013-05-01 08:00,1,86.01,86.01,85.8,85.82,58
20131201|2013-05-01 08:30,1,85.84,85.89,85.36,85.7,130
20131201|2013-05-01 09:00,1,85.71,85.78,85.39,85.4,80
20131201|2013-05-01 09:30,1,85.5,85.95,85.5,85.91,192
20131201|2013-05-01 10:00,1,85.86,86.1,85.86,85.94,90
20131201|2013-05-01 10:30,1,85.96,86.05,85.35,85.44,160
20131201|2013-05-01 11:00,1,85.39,85.49,85.28,85.3,93
20131201|2013-05-01 11:30,1,85.4,85.43,85.3,85.39,107
20131201|2013-05-01 12:00,1,85.39,85.5,84.95,85.11,340
20131201|2013-05-01 12:30,1,85.02,85.02,83.05,83.46,783
20131201|2013-05-01 13:00,1,83.5,83.8,82.92,83.21,644
20131201|2013-05-01 20:00,2,83.54,83.66,83.04,83.66,24
20131201|2013-05-01 20:30,2,83.67,83.75,83.67,83.75,6
20131201|2013-05-01 21:00,2,83.75,83.99,83.71,83.99,11
20131201|2013-05-01 21:30,2,84.09,84.1,84.09,84.1,38
20131201|2013-05-01 22:00,2,84.15,84.15,83.94,83.94,8
20131201|2013-05-01 22:30,2,83.94,83.94,83.94,83.94,1
20131201|2013-05-01 23:00,2,84,84,84,84,7
20131201|2013-05-01 23:30,2,84.02,84.02,84,84,5
20131201|2013-05-02 01:00,2,83.93,83.93,83.93,83.93,3
20131201|2013-05-02 01:30,2,83.99,83.99,83.99,83.99,1
20131201|2013-05-02 02:30,2,83.81,83.87,83.78,83.78,6
20131201|2013-05-02 03:00,2,83.94,84,83.94,83.99,18
20131201|2013-05-02 03:30,2,83.9,83.95,83.87,83.88,10
20131201|2013-05-02 04:00,2,83.83,83.88,83.83,83.88,4
20131201|2013-05-02 04:30,2,83.75,83.85,83.75,83.85,10
20131201|2013-05-02 05:00,2,83.84,83.89,83.81,83.89,5
20131201|2013-05-02 05:30,2,83.88,83.88,83.76,83.81,21
20131201|2013-05-02 06:00,2,83.8,83.82,83.69,83.69,14
20131201|2013-05-02 06:30,2,83.66,83.77,83.66,83.67,19
20131201|2013-05-02 07:00,2,83.68,83.9,83.68,83.88,14
20131201|2013-05-02 07:30,2,83.99,84.4,83.99,84.13,128
20131201|2013-05-02 08:00,2,84.19,84.33,84.04,84.25,150
20131201|2013-05-02 08:30,2,84.25,84.47,84.18,84.37,149
20131201|2013-05-02 09:00,2,84.38,84.42,84.2,84.28,185
20131201|2013-05-02 09:30,2,84.23,85.07,83.97,84.96,444
20131201|2013-05-02 10:00,2,85.01,85.12,84.8,84.85,310
20131201|2013-05-02 10:30,2,84.87,86.05,84.87,85.63,392
20131201|2013-05-02 11:00,2,85.53,85.79,85.47,85.69,107
20131201|2013-05-02 11:30,2,85.75,85.75,85.48,85.61,142
20131201|2013-05-02 12:00,2,85.61,85.64,85.2,85.27,102
20131201|2013-05-02 12:30,2,85.21,85.21,84.84,84.95,56
20131201|2013-05-02 13:00,2,85,85.01,84.33,84.4,323
20131201|2013-05-02 20:00,3,84.45,85.04,84.45,84.86,22
20131201|2013-05-02 20:30,3,84.93,84.93,84.93,84.93,1
20131201|2013-05-02 21:00,3,84.93,84.93,84.93,84.93,3
20131201|2013-05-02 21:30,3,85.1,85.1,85.1,85.1,1
20131201|2013-05-02 22:00,3,85.12,85.15,85.12,85.15,2
20131201|2013-05-03 00:00,3,85.2,85.2,85.2,85.2,1
20131201|2013-05-03 00:30,3,85.2,85.2,85.01,85.01,8
20131201|2013-05-03 01:00,3,85.06,85.06,84.95,84.95,4
20131201|2013-05-03 01:30,3,84.95,84.95,84.9,84.9,17
20131201|2013-05-03 02:00,3,84.97,84.97,84.93,84.93,9
20131201|2013-05-03 02:30,3,84.89,84.89,84.7,84.7,18
20131201|2013-05-03 03:00,3,84.7,85.23,84.7,85.15,25
20131201|2013-05-03 03:30,3,85.15,85.15,85.14,85.15,11
20131201|2013-05-03 04:00,3,85.15,85.15,85.15,85.15,3
20131201|2013-05-03 05:00,3,85.35,85.46,85.34,85.46,27
20131201|2013-05-03 05:30,3,85.23,85.23,85.09,85.09,13
20131201|2013-05-03 06:00,3,84.94,85.06,84.76,85.06,14
20131201|2013-05-03 06:30,3,84.9,84.9,84.72,84.72,6
20131201|2013-05-03 07:00,3,84.7,84.94,84.52,84.52,29
20131201|2013-05-03 07:30,3,84.75,84.9,84.7,84.9,3
20131201|2013-05-03 08:00,3,84.94,85.36,84.94,85.2,44
20131201|2013-05-03 08:30,3,85.2,85.38,85.07,85.22,49
20131201|2013-05-03 09:00,3,85.2,85.34,85.19,85.2,36
20131201|2013-05-03 09:30,3,85.3,85.3,85.03,85.24,137
20131201|2013-05-03 10:00,3,85.19,85.23,85.08,85.09,68
20131201|2013-05-03 10:30,3,85.16,85.51,85.05,85.28,70
20131201|2013-05-03 11:00,3,85.32,85.41,85.27,85.41,61
20131201|2013-05-03 11:30,3,85.41,85.44,84.58,84.9,167
20131201|2013-05-03 12:00,3,84.9,85.24,84.9,85.19,37
20131201|2013-05-03 12:30,3,85.11,85.29,84.99,85.12,49
20131201|2013-05-03 13:00,3,85.12,85.12,84.6,84.65,196
20131201|2013-05-05 20:00,6,84.86,84.97,84.83,84.96,14
20131201|2013-05-05 20:30,6,84.96,84.96,84.89,84.91,10
20131201|2013-05-05 21:00,6,84.99,84.99,84.99,84.99,1
20131201|2013-05-05 22:00,6,85,85,85,85,1
20131201|2013-05-05 23:30,6,85,85,85,85,2
20131201|2013-05-06 01:00,6,85,85,85,85,1
20131201|2013-05-06 01:30,6,85.05,85.05,85.05,85.05,2
20131201|2013-05-06 02:00,6,85.15,85.15,85.15,85.15,1
20131201|2013-05-06 02:30,6,85.15,85.15,85.15,85.15,5
20131201|2013-05-06 03:00,6,85.25,85.4,85.25,85.3,8
20131201|2013-05-06 03:30,6,85.42,85.46,85.35,85.35,28
20131201|2013-05-06 04:00,6,85.47,85.47,85.4,85.4,19
20131201|2013-05-06 04:30,6,85.35,85.46,85.26,85.27,25
20131201|2013-05-06 05:00,6,85.27,85.34,85.27,85.34,15
20131201|2013-05-06 05:30,6,85.25,85.33,85.25,85.33,2
20131201|2013-05-06 06:00,6,85.31,85.31,85.25,85.25,2
20131201|2013-05-06 06:30,6,85.22,85.45,85.22,85.45,5
20131201|2013-05-06 07:30,6,85.32,85.36,85.32,85.36,2
20131201|2013-05-06 08:00,6,85.53,85.77,85.53,85.77,14
20131201|2013-05-06 08:30,6,85.74,85.91,85.7,85.91,39
20131201|2013-05-06 09:00,6,85.74,85.79,85.55,85.55,50
20131201|2013-05-06 09:30,6,85.6,85.7,85.07,85.62,298
20131201|2013-05-06 10:00,6,85.5,85.97,85.5,85.87,85
20131201|2013-05-06 10:30,6,85.86,85.86,85.42,85.65,76
20131201|2013-05-06 11:00,6,85.61,85.77,85.61,85.7,14
20131201|2013-05-06 11:30,6,85.75,85.93,85.7,85.87,154
20131201|2013-05-06 12:00,6,85.95,85.97,85.86,85.86,58
20131201|2013-05-06 12:30,6,85.88,85.99,85.88,85.98,170
20131201|2013-05-06 13:00,6,85.98,85.99,85.76,85.98,201
20131201|2013-05-06 20:00,7,85.85,86,85.85,86,14
20131201|2013-05-06 20:30,7,86,86,85.93,85.98,26
20131201|2013-05-06 21:00,7,85.98,86,85.97,85.97,24
20131201|2013-05-06 21:30,7,85.99,86,85.99,86,13
20131201|2013-05-06 22:00,7,85.99,85.99,85.98,85.98,12
20131201|2013-05-06 22:30,7,86,86,86,86,4
20131201|2013-05-07 00:00,7,85.97,86.05,85.97,86.05,15
20131201|2013-05-07 00:30,7,85.94,85.94,85.94,85.94,2
20131201|2013-05-07 01:00,7,85.56,85.56,84.96,84.96,2
20131201|2013-05-07 01:30,7,85,85,84.87,84.87,5
20131201|2013-05-07 02:00,7,84.74,84.74,84.74,84.74,1
20131201|2013-05-07 02:30,7,84.25,84.25,84.25,84.25,1
20131201|2013-05-07 03:30,7,84.8,84.8,84.8,84.8,1
20131201|2013-05-07 04:30,7,84.63,84.75,84.63,84.75,3
20131201|2013-05-07 05:00,7,84.68,84.77,84.68,84.7,5
20131201|2013-05-07 05:30,7,84.78,84.78,84.78,84.78,5
20131201|2013-05-07 08:30,7,85.14,85.18,85.05,85.05,54
20131201|2013-05-07 09:00,7,85.1,85.13,85.01,85.01,30
20131201|2013-05-07 09:30,7,85,85.41,84.79,85.25,218
20131201|2013-05-07 10:00,7,85.25,85.61,85.25,85.6,32
20131201|2013-05-07 10:30,7,85.53,85.84,85.45,85.55,67
20131201|2013-05-07 11:00,7,85.63,85.63,85.53,85.56,24
20131201|2013-05-07 11:30,7,85.62,85.85,85.62,85.77,73
20131201|2013-05-07 12:00,7,85.77,85.8,85.69,85.8,66
20131201|2013-05-07 12:30,7,85.79,85.82,85.65,85.65,101
20131201|2013-05-07 13:00,7,85.67,86.07,85.6,85.84,260
20131201|2013-05-07 20:00,8,85.7,85.81,85.7,85.81,13
20131201|2013-05-07 20:30,8,85.89,85.89,85.89,85.89,2
20131201|2013-05-07 21:00,8,85.89,85.89,85.7,85.7,9
20131201|2013-05-07 21:30,8,85.89,85.89,85.89,85.89,3
20131201|2013-05-07 22:00,8,85.94,85.94,85.88,85.92,6
20131201|2013-05-07 22:30,8,85.92,85.94,85.92,85.94,2
20131201|2013-05-07 23:30,8,85.92,85.92,85.82,85.89,10
20131201|2013-05-08 00:30,8,85.89,85.89,85.7,85.76,13
20131201|2013-05-08 01:00,8,85.68,85.8,85.68,85.8,12
20131201|2013-05-08 02:00,8,85.93,85.93,85.93,85.93,2
20131201|2013-05-08 02:30,8,85.87,85.87,85.75,85.84,25
20131201|2013-05-08 03:00,8,85.9,85.95,85.85,85.94,55
20131201|2013-05-08 03:30,8,85.96,85.96,85.94,85.94,2
20131201|2013-05-08 04:00,8,85.99,86,85.99,85.99,7
20131201|2013-05-08 04:30,8,86,86,85.83,85.92,35
20131201|2013-05-08 05:00,8,85.96,85.97,85.9,85.97,63
20131201|2013-05-08 05:30,8,85.94,85.95,85.94,85.95,11
20131201|2013-05-08 06:00,8,85.95,85.99,85.95,85.99,6
20131201|2013-05-08 06:30,8,85.95,85.95,85.84,85.91,54
20131201|2013-05-08 07:00,8,85.93,86.06,85.93,86,89
20131201|2013-05-08 07:30,8,86,86,85.94,85.94,29
20131201|2013-05-08 08:00,8,85.94,86.02,85.94,86.01,34
20131201|2013-05-08 08:30,8,85.94,86.06,85.94,86.03,36
20131201|2013-05-08 09:00,8,86.06,86.29,86.06,86.24,119
20131201|2013-05-08 09:30,8,86.24,86.3,84.36,86.26,667
20131201|2013-05-08 10:00,8,86.22,86.25,85.94,86.22,98
20131201|2013-05-08 10:30,8,86.22,86.25,85.93,85.98,195
20131201|2013-05-08 11:00,8,85.94,86,85.85,86,100
20131201|2013-05-08 11:30,8,86.05,86.8,86.05,86.8,915
20131201|2013-05-08 12:00,8,86.79,86.87,86.59,86.87,184
20131201|2013-05-08 12:30,8,86.9,86.9,86.74,86.86,178
20131201|2013-05-08 13:00,8,86.9,87.16,85.75,86.89,750
20131201|2013-05-08 20:00,9,86.7,86.99,86.7,86.99,43
20131201|2013-05-08 20:30,9,86.97,86.97,86.88,86.88,8
20131201|2013-05-08 21:00,9,86.88,87,86.88,86.97,7
20131201|2013-05-08 21:30,9,86.97,86.97,86.88,86.97,11
20131201|2013-05-08 22:00,9,86.97,86.97,86.9,86.94,25
20131201|2013-05-08 22:30,9,86.87,86.97,86.87,86.97,26
20131201|2013-05-08 23:00,9,86.97,86.97,86.97,86.97,15
20131201|2013-05-08 23:30,9,86.97,86.97,86.93,86.93,25
20131201|2013-05-09 00:00,9,86.97,86.98,86.85,86.9,63
20131201|2013-05-09 00:30,9,86.9,86.92,86.87,86.92,26
20131201|2013-05-09 01:00,9,86.85,86.9,86.84,86.9,25
20131201|2013-05-09 01:30,9,86.86,86.88,86.77,86.88,31
20131201|2013-05-09 02:00,9,86.81,86.85,86.81,86.85,13
20131201|2013-05-09 02:30,9,86.85,86.85,86.71,86.79,25
20131201|2013-05-09 03:00,9,86.8,86.82,86.58,86.58,67
20131201|2013-05-09 03:30,9,86.5,86.57,85.95,86.22,165
20131201|2013-05-09 04:00,9,86.2,86.55,86.2,86.49,47
20131201|2013-05-09 04:30,9,86.49,86.49,86.3,86.3,14
20131201|2013-05-09 05:00,9,86.31,86.55,86.26,86.39,10
20131201|2013-05-09 05:30,9,86.38,86.38,86.26,86.26,6
20131201|2013-05-09 06:00,9,86.26,86.27,86.23,86.23,6
20131201|2013-05-09 06:30,9,86.23,86.37,86.23,86.34,18
20131201|2013-05-09 07:00,9,86.38,86.45,86.35,86.35,10
20131201|2013-05-09 07:30,9,86.27,86.42,86,86.28,236
20131201|2013-05-09 08:00,9,86.28,86.56,86.28,86.38,41
20131201|2013-05-09 08:30,9,86.57,86.85,86.23,86.64,109
20131201|2013-05-09 09:00,9,86.41,86.55,86.23,86.55,59
20131201|2013-05-09 09:30,9,86.63,86.9,86.41,86.75,330
20131201|2013-05-09 10:00,9,86.73,86.95,86.73,86.95,97
20131201|2013-05-09 10:30,9,86.96,87.25,86.96,87.18,381
20131201|2013-05-09 11:00,9,87.22,87.23,87,87.09,133
20131201|2013-05-09 11:30,9,87.11,87.14,87,87.01,210
20131201|2013-05-09 12:00,9,87.01,87.04,86.68,86.78,238
20131201|2013-05-09 12:30,9,86.85,87.19,86.83,87.13,185
20131201|2013-05-09 13:00,9,87.19,87.2,86.79,86.9,227
20131201|2013-05-09 20:00,10,86.81,86.87,86.81,86.87,47
20131201|2013-05-09 20:30,10,86.9,86.9,86.89,86.89,3
20131201|2013-05-09 21:00,10,86.89,86.92,86.89,86.92,11
20131201|2013-05-09 21:30,10,86.92,86.95,86.9,86.9,25
20131201|2013-05-09 22:00,10,86.95,86.97,86.95,86.96,12
20131201|2013-05-09 22:30,10,86.95,86.96,86.93,86.96,12
20131201|2013-05-09 23:00,10,86.86,86.87,86.86,86.87,16
20131201|2013-05-09 23:30,10,86.87,86.87,86.87,86.87,2
20131201|2013-05-10 00:00,10,86.81,86.81,86.64,86.64,15
20131201|2013-05-10 00:30,10,86.67,86.7,86.59,86.7,17
20131201|2013-05-10 01:30,10,86.71,86.8,86.71,86.73,11
20131201|2013-05-10 02:30,10,86.73,86.73,86.26,86.26,30
20131201|2013-05-10 03:00,10,86.32,86.58,86.27,86.46,11
20131201|2013-05-10 03:30,10,86.55,86.7,86.46,86.46,24
20131201|2013-05-10 04:00,10,86.35,86.5,86.35,86.5,23
20131201|2013-05-10 04:30,10,86.5,86.56,86.5,86.56,4
20131201|2013-05-10 05:00,10,86.55,86.57,86.55,86.57,11
20131201|2013-05-10 05:30,10,86.56,86.56,86.45,86.45,6
20131201|2013-05-10 06:00,10,86.33,86.33,86.22,86.25,65
20131201|2013-05-10 06:30,10,86.3,86.3,86.11,86.13,38
20131201|2013-05-10 07:00,10,86.18,86.45,86.16,86.45,60
20131201|2013-05-10 07:30,10,86.49,86.55,86.29,86.29,52
20131201|2013-05-10 08:00,10,86.3,86.4,86.25,86.39,37
20131201|2013-05-10 08:30,10,86.45,86.65,86.39,86.45,91
20131201|2013-05-10 09:00,10,86.43,86.6,85.7,85.87,269
20131201|2013-05-10 09:30,10,85.91,86.51,85.53,86.2,298
20131201|2013-05-10 10:00,10,86.28,86.4,86.22,86.36,106
20131201|2013-05-10 10:30,10,86.37,86.4,85.75,85.75,208
20131201|2013-05-10 11:00,10,85.64,86.8,85.5,86.15,446
20131201|2013-05-10 11:30,10,86.25,86.26,86.1,86.1,109
20131201|2013-05-10 12:00,10,86.09,86.09,85.75,85.75,130
20131201|2013-05-10 12:30,10,85.76,85.76,84.7,85.04,627
20131201|2013-05-10 13:00,10,85.23,86.06,85.04,85.93,380
20131201|2013-05-12 20:00,13,85.87,85.91,85.87,85.91,3
20131201|2013-05-12 20:30,13,85.96,86.01,85.96,86.01,6
20131201|2013-05-12 21:00,13,85.82,85.93,85.76,85.76,10
20131201|2013-05-12 21:30,13,85.9,85.9,85.79,85.79,2
20131201|2013-05-12 22:30,13,85.84,85.84,85.84,85.84,1
20131201|2013-05-12 23:30,13,85.85,85.85,85.84,85.84,3
20131201|2013-05-13 00:00,13,85.76,85.76,85.32,85.32,5
20131201|2013-05-13 00:30,13,85.25,85.25,85.17,85.17,22
20131201|2013-05-13 01:00,13,85.2,85.2,85,85,30
20131201|2013-05-13 01:30,13,84.93,84.93,84.68,84.71,68
20131201|2013-05-13 02:00,13,84.75,84.76,84.75,84.76,15
20131201|2013-05-13 02:30,13,84.71,84.86,84.64,84.81,7
20131201|2013-05-13 03:00,13,84.69,84.77,84.69,84.77,7
20131201|2013-05-13 03:30,13,84.77,84.77,84.64,84.64,13
20131201|2013-05-13 04:00,13,84.61,84.61,84.55,84.55,46
20131201|2013-05-13 04:30,13,84.59,84.6,84.58,84.58,5
20131201|2013-05-13 05:00,13,84.59,84.59,84.5,84.51,65
20131201|2013-05-13 05:30,13,84.5,84.5,84.4,84.49,47
20131201|2013-05-13 06:00,13,84.5,84.57,84.47,84.47,11
20131201|2013-05-13 06:30,13,84.6,84.78,84.52,84.77,27
20131201|2013-05-13 07:00,13,84.75,84.9,84.66,84.9,26
20131201|2013-05-13 07:30,13,84.94,84.98,84.85,84.87,40
20131201|2013-05-13 08:00,13,84.95,84.99,84.62,84.62,71
20131201|2013-05-13 08:30,13,84.73,84.84,84.47,84.84,166
20131201|2013-05-13 09:00,13,84.84,84.99,84.79,84.94,105
20131201|2013-05-13 09:30,13,84.85,84.99,84.55,84.89,275
20131201|2013-05-13 10:00,13,84.95,85.2,84.82,84.82,244
20131201|2013-05-13 10:30,13,84.81,85.49,84.8,85.39,114
20131201|2013-05-13 11:00,13,85.44,85.59,85.23,85.45,104
20131201|2013-05-13 11:30,13,85.4,85.49,85.3,85.45,85
20131201|2013-05-13 12:00,13,85.44,85.5,85.27,85.36,163
20131201|2013-05-13 12:30,13,85.35,85.62,85.3,85.59,116
20131201|2013-05-13 13:00,13,85.69,85.7,85.38,85.5,212
20131201|2013-05-13 20:00,14,85.48,85.67,85.48,85.67,16
20131201|2013-05-13 20:30,14,85.65,85.65,85.1,85.1,37
20131201|2013-05-13 21:00,14,85.1,85.1,85.1,85.1,2
20131201|2013-05-13 21:30,14,85.15,85.15,85.15,85.15,8
20131201|2013-05-13 22:30,14,85.1,85.1,85.1,85.1,1
20131201|2013-05-13 23:00,14,85.1,85.1,85.1,85.1,6
20131201|2013-05-14 01:00,14,85.08,85.08,85.08,85.08,2
20131201|2013-05-14 02:00,14,85.2,85.4,85.2,85.4,7
20131201|2013-05-14 02:30,14,85.4,85.4,85.2,85.25,58
20131201|2013-05-14 03:00,14,85.25,85.35,85.25,85.35,16
20131201|2013-05-14 03:30,14,85.05,85.33,85.05,85.29,36
20131201|2013-05-14 04:00,14,85.26,85.3,85.2,85.3,10
20131201|2013-05-14 04:30,14,85.3,85.3,85.28,85.28,2
20131201|2013-05-14 05:00,14,85.28,85.28,85.28,85.28,1
20131201|2013-05-14 05:30,14,85.25,85.25,85.22,85.22,3
20131201|2013-05-14 06:00,14,85.27,85.27,85.27,85.27,1
20131201|2013-05-14 06:30,14,85.4,85.4,85.4,85.4,1
20131201|2013-05-14 07:00,14,85.42,85.42,85.29,85.33,19
20131201|2013-05-14 07:30,14,85.33,85.33,85.15,85.16,19
20131201|2013-05-14 08:00,14,85.24,85.25,85.02,85.07,58
20131201|2013-05-14 08:30,14,85.07,85.1,84.8,84.87,138
20131201|2013-05-14 09:00,14,84.89,85.59,84.89,85.59,85
20131201|2013-05-14 09:30,14,85.44,85.91,85.27,85.89,299
20131201|2013-05-14 10:00,14,85.91,86.2,85.31,85.62,395
20131201|2013-05-14 10:30,14,85.62,86,85.5,85.89,225
20131201|2013-05-14 11:00,14,85.82,85.92,85.6,85.75,393
20131201|2013-05-14 11:30,14,85.75,85.97,85.75,85.93,124
20131201|2013-05-14 12:00,14,85.93,86.05,85.91,86.02,192
20131201|2013-05-14 12:30,14,86.02,86.17,85.95,86.14,199
20131201|2013-05-14 13:00,14,86.19,86.2,85.93,86.01,347
20131201|2013-05-14 20:00,15,86,86,85.79,85.79,6
20131201|2013-05-14 20:30,15,85.88,85.88,85.88,85.88,6
20131201|2013-05-14 21:00,15,85.88,85.88,85.76,85.76,14
20131201|2013-05-14 21:30,15,85.8,85.8,85.76,85.76,12
20131201|2013-05-14 22:30,15,85.76,85.76,85.76,85.76,6
20131201|2013-05-15 00:00,15,85.87,85.98,85.87,85.98,5
20131201|2013-05-15 00:30,15,85.92,85.92,85.87,85.87,8
20131201|2013-05-15 01:00,15,85.9,85.9,85.9,85.9,1
20131201|2013-05-15 01:30,15,85.8,85.86,85.8,85.8,4
20131201|2013-05-15 02:00,15,85.71,85.71,85.62,85.67,6
20131201|2013-05-15 02:30,15,85.71,85.74,85.71,85.74,3
20131201|2013-05-15 03:00,15,85.67,85.67,85.53,85.6,12
20131201|2013-05-15 03:30,15,85.6,85.62,85.29,85.29,30
20131201|2013-05-15 04:00,15,85.34,85.42,85.34,85.36,35
20131201|2013-05-15 04:30,15,85.26,85.36,85.25,85.31,10
20131201|2013-05-15 05:00,15,85.3,85.35,85.14,85.24,47
20131201|2013-05-15 05:30,15,85.25,85.25,85.25,85.25,2
20131201|2013-05-15 06:00,15,85.22,85.3,85.13,85.3,31
20131201|2013-05-15 06:30,15,85.27,85.35,85.07,85.22,21
20131201|2013-05-15 07:00,15,85.3,85.33,85.25,85.33,9
20131201|2013-05-15 07:30,15,85.33,85.36,85.24,85.24,88
20131201|2013-05-15 08:00,15,85.22,85.22,85.03,85.15,109
20131201|2013-05-15 08:30,15,85.17,85.5,85.16,85.47,99
20131201|2013-05-15 09:00,15,85.5,85.58,85.28,85.58,90
20131201|2013-05-15 09:30,15,85.58,85.58,85,85.28,316
20131201|2013-05-15 10:00,15,85.28,85.55,85.28,85.42,147
20131201|2013-05-15 10:30,15,85.5,85.77,85.43,85.43,413
20131201|2013-05-15 11:00,15,85.45,85.51,85.05,85.42,224
20131201|2013-05-15 11:30,15,85.32,85.51,85.29,85.48,67
20131201|2013-05-15 12:00,15,85.42,85.45,85.37,85.45,41
20131201|2013-05-15 12:30,15,85.45,85.54,85.45,85.54,43
20131201|2013-05-15 13:00,15,85.49,85.55,85.32,85.54,137
20131201|2013-05-15 20:00,16,85.42,85.45,85.42,85.45,2
20131201|2013-05-15 21:00,16,85.3,85.42,85.3,85.42,3
20131201|2013-05-15 22:00,16,85.36,85.36,85.36,85.36,2
20131201|2013-05-15 22:30,16,85.3,85.3,85.3,85.3,3
20131201|2013-05-15 23:00,16,85.17,85.17,85.17,85.17,3
20131201|2013-05-16 01:00,16,85.38,85.43,85.38,85.43,10
20131201|2013-05-16 02:30,16,85.34,85.34,85.15,85.28,15
20131201|2013-05-16 03:00,16,85.15,85.26,85.03,85.03,50
20131201|2013-05-16 03:30,16,85.03,85.03,84.94,85.02,13
20131201|2013-05-16 04:00,16,84.93,85.03,84.86,84.93,32
20131201|2013-05-16 04:30,16,84.93,85.03,84.93,85.03,10
20131201|2013-05-16 05:00,16,84.99,84.99,84.99,84.99,1
20131201|2013-05-16 05:30,16,84.95,84.95,84.81,84.81,6
20131201|2013-05-16 06:00,16,84.9,84.96,84.9,84.96,2
20131201|2013-05-16 06:30,16,84.9,84.91,84.86,84.9,8
20131201|2013-05-16 07:00,16,84.86,85.16,84.86,85.16,49
20131201|2013-05-16 07:30,16,84.99,85.14,84.92,84.97,33
20131201|2013-05-16 08:00,16,85.01,85.02,84.98,84.98,8
20131201|2013-05-16 08:30,16,85.02,85.1,85,85.05,19
20131201|2013-05-16 09:00,16,85.1,85.45,85.08,85.37,113
20131201|2013-05-16 09:30,16,85.37,85.73,85.18,85.66,341
20131201|2013-05-16 10:00,16,85.69,85.84,85.36,85.5,159
20131201|2013-05-16 10:30,16,85.5,85.69,85.47,85.5,36
20131201|2013-05-16 11:00,16,85.5,85.65,85.5,85.65,78
20131201|2013-05-16 11:30,16,85.65,85.71,85.55,85.64,40
20131201|2013-05-16 12:00,16,85.7,85.7,85.4,85.65,30
20131201|2013-05-16 12:30,16,85.56,85.68,85.55,85.68,22
20131201|2013-05-16 13:00,16,85.59,85.59,85.25,85.39,119
20131201|2013-05-16 20:00,17,85.25,85.32,85.22,85.22,19
20131201|2013-05-16 20:30,17,85.17,85.24,85.15,85.16,23
20131201|2013-05-16 21:00,17,85.14,85.2,85.1,85.1,20
20131201|2013-05-17 00:00,17,85.1,85.1,85,85,49
20131201|2013-05-17 00:30,17,85,85,84.81,84.87,35
20131201|2013-05-17 01:00,17,84.87,84.87,84.82,84.82,16
20131201|2013-05-17 01:30,17,84.82,84.99,84.82,84.98,24
20131201|2013-05-17 02:00,17,84.97,84.99,84.87,84.87,10
20131201|2013-05-17 02:30,17,84.95,84.95,84.83,84.88,24
20131201|2013-05-17 03:00,17,84.83,84.9,84.83,84.9,7
20131201|2013-05-17 03:30,17,84.9,85.04,84.9,85.04,31
20131201|2013-05-17 04:00,17,85.05,85.18,85.05,85.18,36
20131201|2013-05-17 04:30,17,85.2,85.29,85.14,85.29,47
20131201|2013-05-17 05:00,17,85.23,85.3,85.23,85.25,13
20131201|2013-05-17 05:30,17,85.29,85.29,85.26,85.29,10
20131201|2013-05-17 06:00,17,85.19,85.19,85.08,85.08,16
20131201|2013-05-17 06:30,17,85.03,85.28,85.03,85.25,10
20131201|2013-05-17 07:00,17,85.24,85.53,85.24,85.4,308
20131201|2013-05-17 07:30,17,85.25,85.25,85.21,85.21,14
20131201|2013-05-17 08:00,17,85.29,85.29,85.11,85.11,12
20131201|2013-05-17 08:30,17,85.1,85.12,84.99,85.1,56
20131201|2013-05-17 09:00,17,85.18,85.3,85.18,85.3,56
20131201|2013-05-17 09:30,17,85.27,85.35,85.1,85.21,161
20131201|2013-05-17 10:00,17,85.4,85.53,85.28,85.36,160
20131201|2013-05-17 10:30,17,85.35,85.43,85.13,85.25,355
20131201|2013-05-17 11:00,17,85.23,85.65,85.16,85.64,273
20131201|2013-05-17 11:30,17,85.63,85.63,85.43,85.51,51
20131201|2013-05-17 12:00,17,85.55,85.55,85.33,85.45,106
20131201|2013-05-17 12:30,17,85.41,85.51,85.37,85.38,28
20131201|2013-05-17 13:00,17,85.51,85.97,85.51,85.9,301
20131201|2013-05-19 20:00,20,85.84,86,85.71,86,15
20131201|2013-05-19 20:30,20,85.78,85.78,85.78,85.78,1
20131201|2013-05-19 21:00,20,85.9,85.9,85.9,85.9,5
20131201|2013-05-19 21:30,20,85.92,85.92,85.92,85.92,5
20131201|2013-05-19 22:30,20,85.9,85.9,85.9,85.9,1
20131201|2013-05-20 00:00,20,85.99,86.05,85.99,86.05,52
20131201|2013-05-20 01:00,20,86.04,86.04,86.04,86.04,3
20131201|2013-05-20 01:30,20,86,86.05,86,86.05,11
20131201|2013-05-20 02:00,20,86.22,86.29,86.22,86.27,40
20131201|2013-05-20 02:30,20,86.06,86.06,86.05,86.05,5
20131201|2013-05-20 03:00,20,86.05,86.05,86.04,86.04,2
20131201|2013-05-20 03:30,20,86.11,86.11,86.11,86.11,1
20131201|2013-05-20 04:00,20,86.05,86.05,85.83,85.88,24
20131201|2013-05-20 04:30,20,85.87,85.87,85.8,85.8,2
20131201|2013-05-20 05:00,20,85.75,85.75,85.75,85.75,6
20131201|2013-05-20 05:30,20,85.75,85.9,85.73,85.9,8
20131201|2013-05-20 06:00,20,85.84,85.84,85.84,85.84,5
20131201|2013-05-20 06:30,20,85.84,85.9,85.84,85.9,8
20131201|2013-05-20 07:00,20,85.9,86,85.9,86,7
20131201|2013-05-20 07:30,20,85.92,86.22,85.92,86.22,58
20131201|2013-05-20 08:00,20,86.2,86.21,85.92,86.19,54
20131201|2013-05-20 08:30,20,86.03,86.17,85.84,85.91,79
20131201|2013-05-20 09:00,20,85.88,85.96,85.8,85.92,16
20131201|2013-05-20 09:30,20,86,86.27,85.89,86.18,337
20131201|2013-05-20 10:00,20,86.11,86.29,86.1,86.29,120
20131201|2013-05-20 10:30,20,86.27,86.47,86.23,86.26,216
20131201|2013-05-20 11:00,20,86.26,86.34,86.13,86.14,142
20131201|2013-05-20 11:30,20,86.14,86.14,85.13,85.46,639
20131201|2013-05-20 12:00,20,85.49,85.54,85.36,85.49,215
20131201|2013-05-20 12:30,20,85.5,85.76,85.47,85.61,119
20131201|2013-05-20 13:00,20,85.57,85.79,85.48,85.55,136
20131201|2013-05-20 20:00,21,85.5,85.59,85.28,85.4,50
20131201|2013-05-20 20:30,21,85.4,85.4,85.3,85.3,14
20131201|2013-05-20 23:00,21,85.46,85.46,85.46,85.46,1
20131201|2013-05-21 00:00,21,85.3,85.3,85.3,85.3,20
20131201|2013-05-21 00:30,21,85.32,85.32,85.1,85.1,65
20131201|2013-05-21 01:30,21,85.11,85.14,85.09,85.14,9
20131201|2013-05-21 02:00,21,85.2,85.21,85.07,85.07,28
20131201|2013-05-21 02:30,21,85.07,85.07,85.07,85.07,13
20131201|2013-05-21 03:00,21,85.07,85.07,85.07,85.07,4
20131201|2013-05-21 03:30,21,85.15,85.2,85.15,85.2,21
20131201|2013-05-21 04:00,21,85.13,85.13,85.05,85.05,24
20131201|2013-05-21 04:30,21,85.05,85.07,85.05,85.07,2
20131201|2013-05-21 05:00,21,85.07,85.1,85.07,85.1,15
20131201|2013-05-21 05:30,21,85.28,85.36,85.17,85.27,9
20131201|2013-05-21 06:00,21,85.4,85.48,85.4,85.48,11
20131201|2013-05-21 06:30,21,85.48,85.48,85.47,85.47,7
20131201|2013-05-21 07:00,21,85.44,85.44,85.24,85.32,29
20131201|2013-05-21 07:30,21,85.37,85.38,85.05,85.16,34
20131201|2013-05-21 08:00,21,85.25,85.29,85.2,85.2,15
20131201|2013-05-21 08:30,21,85.19,85.2,84.8,84.9,389
20131201|2013-05-21 09:00,21,84.95,85.02,84.85,85.02,246
20131201|2013-05-21 09:30,21,84.91,85.2,84.71,84.84,536
20131201|2013-05-21 10:00,21,84.88,84.88,84.52,84.65,493
20131201|2013-05-21 10:30,21,84.64,84.8,84.52,84.63,195
20131201|2013-05-21 11:00,21,84.63,84.63,84.12,84.12,607
20131201|2013-05-21 11:30,21,84.12,84.4,84.06,84.35,263
20131201|2013-05-21 12:00,21,84.35,84.48,84.25,84.26,72
20131201|2013-05-21 12:30,21,84.25,84.33,84.21,84.22,47
20131201|2013-05-21 13:00,21,84.24,84.35,84.11,84.27,235
20131201|2013-05-21 20:00,22,84.39,84.39,84.23,84.25,57
20131201|2013-05-21 20:30,22,84.21,84.21,84.21,84.21,1
20131201|2013-05-21 22:00,22,84.11,84.11,84.11,84.11,1
20131201|2013-05-22 00:00,22,84.22,84.22,84.18,84.18,2
20131201|2013-05-22 01:00,22,84.26,84.27,84.26,84.27,4
20131201|2013-05-22 01:30,22,84.4,84.43,84.4,84.43,29
20131201|2013-05-22 02:00,22,84.43,84.52,84.43,84.52,40
20131201|2013-05-22 02:30,22,84.52,84.6,84.49,84.6,46
20131201|2013-05-22 03:00,22,84.57,84.83,84.57,84.83,53
20131201|2013-05-22 03:30,22,84.85,85.11,84.74,85.1,45
20131201|2013-05-22 04:00,22,85.1,85.1,84.97,84.97,15
20131201|2013-05-22 04:30,22,84.93,85.37,84.93,85.16,121
20131201|2013-05-22 05:00,22,85.15,85.3,85.14,85.16,43
20131201|2013-05-22 05:30,22,85.19,85.32,85.13,85.32,15
20131201|2013-05-22 06:00,22,85.24,85.24,85.14,85.21,6
20131201|2013-05-22 06:30,22,85.2,85.24,85.04,85.04,13
20131201|2013-05-22 07:00,22,85.03,85.1,84.9,84.98,44
20131201|2013-05-22 07:30,22,84.95,85,84.8,84.8,81
20131201|2013-05-22 08:00,22,84.8,84.97,84.76,84.95,94
20131201|2013-05-22 08:30,22,84.95,85.15,84.81,85.15,42
20131201|2013-05-22 09:00,22,85.06,85.17,84.9,85,66
20131201|2013-05-22 09:30,22,84.9,85.04,84.7,84.82,276
20131201|2013-05-22 10:00,22,84.75,84.75,84.51,84.58,216
20131201|2013-05-22 10:30,22,84.6,85.04,84.6,84.89,141
20131201|2013-05-22 11:00,22,84.91,84.91,84.59,84.65,126
20131201|2013-05-22 11:30,22,84.67,84.78,84.58,84.68,42
20131201|2013-05-22 12:00,22,84.65,84.69,84.56,84.56,23
20131201|2013-05-22 12:30,22,84.55,84.66,84.5,84.64,110
20131201|2013-05-22 13:00,22,84.52,84.52,84.28,84.28,126
20131201|2013-05-22 20:00,23,84.63,84.63,84.5,84.5,15
20131201|2013-05-22 20:30,23,84.58,84.58,84.56,84.58,9
20131201|2013-05-22 21:00,23,84.6,84.6,84.58,84.58,3
20131201|2013-05-22 22:00,23,84.55,84.6,84.55,84.6,8
20131201|2013-05-22 22:30,23,84.61,84.61,84.61,84.61,1
20131201|2013-05-22 23:00,23,84.72,84.77,84.72,84.77,5
20131201|2013-05-23 00:00,23,84.76,84.84,84.74,84.84,65
20131201|2013-05-23 00:30,23,84.83,84.85,84.78,84.78,9
20131201|2013-05-23 01:00,23,84.74,84.85,84.74,84.85,14
20131201|2013-05-23 01:30,23,84.85,84.85,84.78,84.78,39
20131201|2013-05-23 02:00,23,84.79,84.79,84.5,84.5,36
20131201|2013-05-23 02:30,23,84.51,84.51,84.51,84.51,4
20131201|2013-05-23 03:00,23,84.47,84.47,84.41,84.42,42
20131201|2013-05-23 03:30,23,84.5,84.5,84.5,84.5,7
20131201|2013-05-23 04:00,23,84.5,84.56,84.5,84.56,20
20131201|2013-05-23 04:30,23,84.5,84.65,84.5,84.65,18
20131201|2013-05-23 05:00,23,84.54,84.57,84.54,84.57,2
20131201|2013-05-23 05:30,23,84.57,84.88,84.57,84.86,27
20131201|2013-05-23 06:00,23,84.74,84.88,84.68,84.88,37
20131201|2013-05-23 06:30,23,84.8,84.8,84.78,84.78,5
20131201|2013-05-23 07:00,23,84.73,84.8,84.73,84.75,17
20131201|2013-05-23 07:30,23,84.75,84.8,84.64,84.64,55
20131201|2013-05-23 08:00,23,84.62,84.62,84.5,84.5,31
20131201|2013-05-23 08:30,23,84.5,84.63,84.38,84.63,15
20131201|2013-05-23 09:00,23,84.6,84.79,84.6,84.65,28
20131201|2013-05-23 09:30,23,84.49,84.49,84,84.09,133
20131201|2013-05-23 10:00,23,84.02,84.16,83.85,83.85,133
20131201|2013-05-23 10:30,23,83.85,83.89,83.71,83.74,159
20131201|2013-05-23 11:00,23,83.77,83.95,83.34,83.65,538
20131201|2013-05-23 11:30,23,83.63,83.69,83.37,83.57,94
20131201|2013-05-23 12:00,23,83.51,83.85,83.45,83.7,102
20131201|2013-05-23 12:30,23,83.73,83.95,83.61,83.61,247
20131201|2013-05-23 13:00,23,83.64,83.82,83.42,83.47,239
20131201|2013-05-23 20:00,24,83.65,83.65,83.55,83.59,25
20131201|2013-05-23 20:30,24,83.64,83.7,83.6,83.7,21
20131201|2013-05-23 21:00,24,83.63,83.63,83.63,83.63,1
20131201|2013-05-23 21:30,24,83.7,83.7,83.62,83.62,5
20131201|2013-05-23 22:00,24,83.62,83.62,83.61,83.61,7
20131201|2013-05-23 22:30,24,83.6,83.6,83.59,83.59,6
20131201|2013-05-23 23:00,24,83.55,83.55,83.55,83.55,13
20131201|2013-05-23 23:30,24,83.66,83.67,83.66,83.66,19
20131201|2013-05-24 00:00,24,83.65,83.67,83.65,83.67,22
20131201|2013-05-24 00:30,24,83.66,83.66,83.66,83.66,2
20131201|2013-05-24 01:00,24,83.66,83.66,83.6,83.6,18
20131201|2013-05-24 01:30,24,83.63,83.63,83.63,83.63,3
20131201|2013-05-24 02:00,24,83.62,83.63,83.58,83.58,4
20131201|2013-05-24 02:30,24,83.58,83.58,83.58,83.58,1
20131201|2013-05-24 03:00,24,83.59,83.6,83.51,83.51,23
20131201|2013-05-24 03:30,24,83.51,83.62,83.51,83.62,33
20131201|2013-05-24 04:00,24,83.62,83.64,83.55,83.55,16
20131201|2013-05-24 04:30,24,83.6,83.62,83.58,83.62,8
20131201|2013-05-24 05:00,24,83.57,83.8,83.57,83.8,4
20131201|2013-05-24 05:30,24,83.75,83.75,83.72,83.75,5
20131201|2013-05-24 06:00,24,83.63,83.68,83.47,83.48,22
20131201|2013-05-24 06:30,24,83.47,83.52,83.35,83.35,34
20131201|2013-05-24 07:00,24,83.35,83.36,83.15,83.19,115
20131201|2013-05-24 07:30,24,83.17,83.31,83.05,83.31,114
20131201|2013-05-24 08:00,24,83.23,83.24,83.03,83.23,234
20131201|2013-05-24 08:30,24,83.2,83.2,83.05,83.12,99
20131201|2013-05-24 09:00,24,83.11,83.19,83.07,83.1,65
20131201|2013-05-24 09:30,24,83.08,83.19,83.02,83.08,449
20131201|2013-05-24 10:00,24,83.07,83.15,83.03,83.06,99
20131201|2013-05-24 10:30,24,83.08,83.18,83.08,83.1,236
20131201|2013-05-24 11:00,24,83.12,83.23,83.03,83.17,227
20131201|2013-05-24 11:30,24,83.18,83.51,83.17,83.4,148
20131201|2013-05-24 12:00,24,83.45,83.61,83.31,83.58,116
20131201|2013-05-24 12:30,24,83.55,83.83,83.48,83.67,107
20131201|2013-05-24 13:00,24,83.65,83.99,83.62,83.9,188
20131201|2013-05-27 20:00,28,84.03,84.07,83.9,83.9,71
20131201|2013-05-27 20:30,28,83.88,83.91,83.77,83.91,55
20131201|2013-05-27 21:00,28,83.9,83.9,83.9,83.9,1
20131201|2013-05-27 21:30,28,84.12,84.12,84.02,84.12,4
20131201|2013-05-27 22:00,28,84.12,84.17,84.12,84.17,32
20131201|2013-05-27 23:00,28,84.22,84.22,84.17,84.17,4
20131201|2013-05-27 23:30,28,84.22,84.24,84.22,84.24,51
20131201|2013-05-28 00:00,28,84.24,84.91,84.24,84.82,201
20131201|2013-05-28 00:30,28,84.7,84.75,84.5,84.5,51
20131201|2013-05-28 01:00,28,84.5,84.66,84.5,84.61,71
20131201|2013-05-28 01:30,28,84.65,84.65,84.55,84.55,12
20131201|2013-05-28 02:00,28,84.63,84.64,84.58,84.58,49
20131201|2013-05-28 02:30,28,84.64,84.64,84.58,84.58,21
20131201|2013-05-28 03:00,28,84.6,84.65,84.58,84.62,27
20131201|2013-05-28 03:30,28,84.62,84.62,84.55,84.55,18
20131201|2013-05-28 04:00,28,84.28,84.55,84.28,84.55,46
20131201|2013-05-28 04:30,28,84.55,84.63,84.55,84.63,45
20131201|2013-05-28 05:00,28,84.48,84.59,84.48,84.59,36
20131201|2013-05-28 05:30,28,84.53,84.65,84.51,84.65,21
20131201|2013-05-28 06:00,28,84.65,84.65,84.53,84.53,60
20131201|2013-05-28 06:30,28,84.5,84.5,84.26,84.28,57
20131201|2013-05-28 07:00,28,84.4,84.41,84.21,84.24,36
20131201|2013-05-28 07:30,28,84.25,84.29,84.07,84.23,99
20131201|2013-05-28 08:00,28,84.25,84.29,84.18,84.28,98
20131201|2013-05-28 08:30,28,84.27,84.3,84.01,84.13,252
20131201|2013-05-28 09:00,28,84.25,84.39,84.16,84.39,193
20131201|2013-05-28 09:30,28,84.43,84.46,83.81,84.06,327
20131201|2013-05-28 10:00,28,84,84.5,83.99,84.07,167
20131201|2013-05-28 10:30,28,84.01,84.08,83.96,84.04,85
20131201|2013-05-28 11:00,28,84.02,84.08,84,84.03,20
20131201|2013-05-28 11:30,28,84.05,84.1,83.92,84,39
20131201|2013-05-28 12:00,28,84,84.07,83.9,83.9,54
20131201|2013-05-28 12:30,28,83.9,84,83.8,83.93,154
20131201|2013-05-28 13:00,28,83.94,84.18,83.85,84.05,370
20131201|2013-05-28 20:00,29,84.19,84.27,84.17,84.21,32
20131201|2013-05-28 20:30,29,84.21,84.21,83.95,83.97,58
20131201|2013-05-28 21:00,29,83.96,84,83.95,83.95,45
20131201|2013-05-28 21:30,29,83.97,83.97,83.8,83.94,23
20131201|2013-05-28 22:00,29,83.94,83.96,83.85,83.94,23
20131201|2013-05-28 22:30,29,83.94,83.94,83.9,83.9,6
20131201|2013-05-28 23:00,29,83.94,83.94,83.94,83.94,2
20131201|2013-05-29 00:00,29,83.85,83.85,83.85,83.85,1
20131201|2013-05-29 01:00,29,83.89,83.89,83.71,83.73,13
20131201|2013-05-29 01:30,29,83.73,83.73,83.71,83.71,7
20131201|2013-05-29 02:00,29,83.83,83.85,83.83,83.85,33
20131201|2013-05-29 02:30,29,83.84,83.85,83.84,83.85,11
20131201|2013-05-29 03:00,29,83.85,83.85,83.85,83.85,2
20131201|2013-05-29 03:30,29,83.85,83.85,83.85,83.85,3
20131201|2013-05-29 04:00,29,83.85,83.85,83.85,83.85,41
20131201|2013-05-29 04:30,29,83.9,84.03,83.9,83.9,79
20131201|2013-05-29 05:00,29,83.94,84.06,83.92,84.06,35
20131201|2013-05-29 05:30,29,83.85,83.85,83.82,83.82,7
20131201|2013-05-29 06:00,29,83.77,83.77,83.77,83.77,2
20131201|2013-05-29 06:30,29,83.9,83.94,83.9,83.93,21
20131201|2013-05-29 07:00,29,83.88,83.94,83.88,83.89,4
20131201|2013-05-29 07:30,29,83.78,83.88,83.73,83.8,34
20131201|2013-05-29 08:00,29,83.73,83.87,83.73,83.87,15
20131201|2013-05-29 08:30,29,83.84,83.84,83.69,83.73,139
20131201|2013-05-29 09:00,29,83.77,83.79,83.63,83.63,243
20131201|2013-05-29 09:30,29,83.66,83.74,83.51,83.71,416
20131201|2013-05-29 10:00,29,83.71,83.71,83.57,83.59,176
20131201|2013-05-29 10:30,29,83.59,83.66,83.48,83.55,326
20131201|2013-05-29 11:00,29,83.5,83.65,83.48,83.56,207
20131201|2013-05-29 11:30,29,83.56,83.56,83.41,83.46,287
20131201|2013-05-29 12:00,29,83.47,83.55,83.43,83.54,149
20131201|2013-05-29 12:30,29,83.5,83.5,83.29,83.33,236
20131201|2013-05-29 13:00,29,83.33,83.5,83.3,83.42,637
20131201|2013-05-29 20:00,30,83.42,83.42,83.32,83.32,24
20131201|2013-05-29 20:30,30,83.29,83.4,83.29,83.34,19
20131201|2013-05-29 21:00,30,83.38,83.42,83.32,83.32,11
20131201|2013-05-29 21:30,30,83.3,83.3,83.3,83.3,3
20131201|2013-05-29 22:00,30,83.3,83.32,83.29,83.31,31
20131201|2013-05-29 22:30,30,83.31,83.34,83.31,83.34,4
20131201|2013-05-29 23:30,30,83.3,83.34,83.3,83.34,8
20131201|2013-05-30 00:00,30,83.38,83.42,83.38,83.42,8
20131201|2013-05-30 01:00,30,83.35,83.38,83.35,83.38,6
20131201|2013-05-30 01:30,30,83.39,83.47,83.38,83.47,40
20131201|2013-05-30 02:00,30,83.53,83.53,83.52,83.53,14
20131201|2013-05-30 02:30,30,83.53,83.65,83.53,83.65,10
20131201|2013-05-30 03:00,30,83.51,84,83.51,84,103
20131201|2013-05-30 03:30,30,84,84,83.57,83.62,60
20131201|2013-05-30 04:00,30,83.62,83.72,83.62,83.67,19
20131201|2013-05-30 04:30,30,83.63,83.66,83.59,83.59,76
20131201|2013-05-30 05:00,30,83.59,83.59,83.5,83.59,10
20131201|2013-05-30 05:30,30,83.61,83.61,83.49,83.54,5
20131201|2013-05-30 06:00,30,83.6,83.61,83.6,83.61,2
20131201|2013-05-30 06:30,30,83.6,83.67,83.57,83.65,60
20131201|2013-05-30 07:00,30,83.59,83.66,83.53,83.57,33
20131201|2013-05-30 07:30,30,83.57,83.58,83.4,83.44,73
20131201|2013-05-30 08:00,30,83.44,83.45,83.21,83.26,84
20131201|2013-05-30 08:30,30,83.3,83.6,83.3,83.52,121
20131201|2013-05-30 09:00,30,83.52,83.66,83.43,83.47,117
20131201|2013-05-30 09:30,30,83.4,83.43,83.06,83.1,587
20131201|2013-05-30 10:00,30,83.09,83.15,83,83.08,699
20131201|2013-05-30 10:30,30,83.1,83.14,82.78,82.83,609
20131201|2013-05-30 11:00,30,82.83,83.05,82.82,82.84,304
20131201|2013-05-30 11:30,30,82.87,82.87,82.62,82.67,487
20131201|2013-05-30 12:00,30,82.68,82.69,82.6,82.68,284
20131201|2013-05-30 12:30,30,82.69,82.8,82.62,82.64,463
20131201|2013-05-30 13:00,30,82.62,83,82.61,82.94,882
20131201|2013-05-30 20:00,31,82.83,83.07,82.82,82.92,55
20131201|2013-05-30 20:30,31,82.96,83.14,82.96,83.03,19
20131201|2013-05-30 21:00,31,83.01,83.01,83,83,3
20131201|2013-05-30 21:30,31,82.96,83.04,82.96,83.03,13
20131201|2013-05-30 22:00,31,82.98,82.98,82.98,82.98,1
20131201|2013-05-30 22:30,31,82.94,82.94,82.91,82.91,15
20131201|2013-05-30 23:00,31,82.91,82.91,82.91,82.91,6
20131201|2013-05-30 23:30,31,82.95,82.95,82.92,82.92,11
20131201|2013-05-31 00:00,31,82.95,82.95,82.92,82.92,15
20131201|2013-05-31 00:30,31,82.9,82.93,82.9,82.91,17
20131201|2013-05-31 01:00,31,82.91,83.05,82.91,83.05,61
20131201|2013-05-31 01:30,31,83,83,82.97,82.97,22
20131201|2013-05-31 02:00,31,82.97,82.97,82.97,82.97,14
20131201|2013-05-31 02:30,31,83,83,83,83,5
20131201|2013-05-31 03:00,31,83.02,83.04,82.93,82.93,14
20131201|2013-05-31 03:30,31,83.01,83.07,82.99,83.03,41
20131201|2013-05-31 04:00,31,83.03,83.08,83,83,48
20131201|2013-05-31 04:30,31,83,83.07,83,83.02,30
20131201|2013-05-31 05:00,31,83.02,83.04,82.92,82.92,67
20131201|2013-05-31 05:30,31,82.88,82.88,82.84,82.84,4
20131201|2013-05-31 06:00,31,82.84,83.11,82.84,83.01,70
20131201|2013-05-31 06:30,31,82.99,82.99,82.83,82.83,12
20131201|2013-05-31 07:00,31,82.85,82.87,82.77,82.81,94
20131201|2013-05-31 07:30,31,82.78,82.78,82.6,82.65,64
20131201|2013-05-31 08:00,31,82.63,82.66,82.52,82.53,139
20131201|2013-05-31 08:30,31,82.55,82.65,82.5,82.64,226
20131201|2013-05-31 09:00,31,82.65,82.66,82.44,82.44,192
20131201|2013-05-31 09:30,31,82.44,82.46,82.25,82.37,708
20131201|2013-05-31 10:00,31,82.38,82.45,82.25,82.33,225
20131201|2013-05-31 10:30,31,82.31,82.31,82.21,82.22,203
20131201|2013-05-31 11:00,31,82.2,82.24,82.07,82.08,385
20131201|2013-05-31 11:30,31,82.14,82.22,82.07,82.14,282
20131201|2013-05-31 12:00,31,82.14,82.18,82.05,82.13,238
20131201|2013-05-31 12:30,31,82.15,82.17,82.04,82.17,160
20131201|2013-05-31 13:00,31,82.13,82.29,82,82.01,1150
20131201|2013-06-02 20:00,3,82.06,82.13,82,82.01,41
20131201|2013-06-02 20:30,3,82.02,82.03,82.02,82.03,5
20131201|2013-06-02 21:00,3,82.13,82.13,82.13,82.13,1
20131201|2013-06-02 21:30,3,82.12,82.12,82.12,82.12,4
20131201|2013-06-02 22:00,3,82.14,82.18,82.14,82.18,4
20131201|2013-06-02 23:00,3,82.15,82.15,82.15,82.15,2
20131201|2013-06-03 00:00,3,82.11,82.11,82.09,82.09,6
20131201|2013-06-03 00:30,3,82.08,82.08,82.04,82.04,19
20131201|2013-06-03 01:00,3,82.03,82.03,82.01,82.01,22
20131201|2013-06-03 01:30,3,82,82.24,82,82.24,33
20131201|2013-06-03 02:00,3,82.19,82.19,82.15,82.15,2
20131201|2013-06-03 02:30,3,82.04,82.38,82,82.38,48
20131201|2013-06-03 03:00,3,82.38,82.47,82.29,82.45,40
20131201|2013-06-03 03:30,3,82.44,82.65,82.44,82.54,115
20131201|2013-06-03 04:00,3,82.62,82.62,82.53,82.54,8
20131201|2013-06-03 04:30,3,82.55,82.74,82.51,82.74,94
20131201|2013-06-03 05:00,3,82.62,82.8,82.62,82.71,20
20131201|2013-06-03 05:30,3,82.83,83.3,82.8,83.09,113
20131201|2013-06-03 06:00,3,83.16,83.42,83.16,83.31,16
20131201|2013-06-03 06:30,3,83.29,83.29,82.8,82.85,76
20131201|2013-06-03 07:00,3,82.86,83.16,82.86,83,124
20131201|2013-06-03 07:30,3,83,83.03,82.95,82.96,53
20131201|2013-06-03 08:00,3,82.95,82.95,82.7,82.86,115
20131201|2013-06-03 08:30,3,82.82,82.82,82.62,82.73,79
20131201|2013-06-03 09:00,3,82.73,82.9,82.5,82.5,397
20131201|2013-06-03 09:30,3,82.5,82.51,81.76,81.92,684
20131201|2013-06-03 10:00,3,81.96,82.1,81.72,81.75,521
20131201|2013-06-03 10:30,3,81.78,82.02,81.73,81.98,144
20131201|2013-06-03 11:00,3,82,82.02,81.72,81.88,138
20131201|2013-06-03 11:30,3,81.88,82.72,81.79,82.6,478
20131201|2013-06-03 12:00,3,82.6,83,82.5,83,612
20131201|2013-06-03 12:30,3,82.99,84.41,82.99,84.2,1235
20131201|2013-06-03 13:00,3,84.17,84.35,84.01,84.26,746
20131201|2013-06-03 20:00,4,83.73,84.36,83.73,83.75,127
20131201|2013-06-03 20:30,4,83.75,83.75,83.45,83.45,122
20131201|2013-06-03 21:00,4,83.45,83.55,83.4,83.4,28
20131201|2013-06-03 21:30,4,83.37,83.42,83.3,83.3,43
20131201|2013-06-03 22:00,4,83.32,83.34,83.28,83.29,35
20131201|2013-06-03 22:30,4,83.28,83.41,83.28,83.41,67
20131201|2013-06-03 23:00,4,83.41,83.41,83.38,83.38,25
20131201|2013-06-03 23:30,4,83.38,83.38,83.38,83.38,1
20131201|2013-06-04 00:00,4,83.28,83.41,83.28,83.4,69
20131201|2013-06-04 00:30,4,83.41,84.03,83.41,84.03,81
20131201|2013-06-04 01:00,4,84.03,84.09,84.03,84.09,50
20131201|2013-06-04 01:30,4,84.09,84.09,83.5,83.84,28
20131201|2013-06-04 02:00,4,83.93,83.93,83.68,83.68,14
20131201|2013-06-04 02:30,4,83.72,83.89,83.67,83.89,42
20131201|2013-06-04 03:00,4,83.79,83.92,83.67,83.81,118
20131201|2013-06-04 03:30,4,83.81,84.1,83.68,84,206
20131201|2013-06-04 04:00,4,84,84,83.79,83.79,101
20131201|2013-06-04 04:30,4,83.8,83.9,83.5,83.9,78
20131201|2013-06-04 05:00,4,83.71,83.71,83.65,83.65,7
20131201|2013-06-04 05:30,4,83.75,83.75,83.65,83.65,5
20131201|2013-06-04 06:00,4,83.66,83.74,83.46,83.54,57
20131201|2013-06-04 06:30,4,83.65,83.65,83.5,83.63,47
20131201|2013-06-04 07:00,4,83.55,83.87,83.53,83.76,57
20131201|2013-06-04 07:30,4,83.71,83.88,83.71,83.8,26
20131201|2013-06-04 08:00,4,83.84,83.86,83.65,83.65,56
20131201|2013-06-04 08:30,4,83.65,83.9,83.36,83.82,391
20131201|2013-06-04 09:00,4,83.81,83.89,83.49,83.62,280
20131201|2013-06-04 09:30,4,83.59,83.59,83.08,83.32,684
20131201|2013-06-04 10:00,4,83.35,83.65,83.1,83.45,323
20131201|2013-06-04 10:30,4,83.46,84.35,83.37,84.35,735
20131201|2013-06-04 11:00,4,84.35,86.41,84.3,85.28,2396
20131201|2013-06-04 11:30,4,85.29,85.35,84.98,85,378
20131201|2013-06-04 12:00,4,84.99,85.13,84.87,85.13,427
20131201|2013-06-04 12:30,4,85.13,85.39,85.13,85.29,734
20131201|2013-06-04 13:00,4,85.29,85.58,84.93,85.3,892
20131201|2013-06-04 20:00,5,85.3,85.3,84.85,85.02,83
20131201|2013-06-04 20:30,5,84.96,85.01,84.88,84.96,40
20131201|2013-06-04 21:00,5,84.96,85.02,84.91,84.96,58
20131201|2013-06-04 21:30,5,84.97,85,84.91,84.91,6
20131201|2013-06-04 22:00,5,84.94,84.95,84.94,84.95,10
20131201|2013-06-04 22:30,5,84.95,84.98,84.88,84.94,11
20131201|2013-06-04 23:00,5,84.99,85.01,84.99,85.01,21
20131201|2013-06-04 23:30,5,85.02,85.08,84.97,85.08,13
20131201|2013-06-05 00:00,5,85.08,85.09,84.8,84.8,19
20131201|2013-06-05 00:30,5,84.8,84.81,84.78,84.78,13
20131201|2013-06-05 01:00,5,84.76,84.76,84.71,84.71,40
20131201|2013-06-05 01:30,5,84.7,84.86,84.66,84.86,28
20131201|2013-06-05 02:00,5,84.75,84.75,84.72,84.72,10
20131201|2013-06-05 02:30,5,84.85,84.95,84.8,84.9,19
20131201|2013-06-05 03:00,5,84.88,84.95,84.82,84.95,57
20131201|2013-06-05 03:30,5,84.94,85.01,84.89,85,41
20131201|2013-06-05 04:00,5,84.96,85,84.87,84.96,101
20131201|2013-06-05 04:30,5,84.91,84.96,84.83,84.86,52
20131201|2013-06-05 05:00,5,84.82,84.94,84.8,84.83,63
20131201|2013-06-05 05:30,5,84.83,84.83,84.69,84.73,83
20131201|2013-06-05 06:00,5,84.69,84.9,84.69,84.9,64
20131201|2013-06-05 06:30,5,84.74,84.83,84.69,84.7,56
20131201|2013-06-05 07:00,5,84.67,84.74,84.07,84.1,232
20131201|2013-06-05 07:30,5,84.06,84.54,83.86,84.4,401
20131201|2013-06-05 08:00,5,84.35,84.42,84,84.18,209
20131201|2013-06-05 08:30,5,84.2,84.53,84.2,84.45,112
20131201|2013-06-05 09:00,5,84.48,84.53,84.4,84.4,85
20131201|2013-06-05 09:30,5,84.5,84.99,84.43,84.96,530
20131201|2013-06-05 10:00,5,84.96,85.06,84.79,85.06,194
20131201|2013-06-05 10:30,5,85.03,85.06,84.86,84.98,116
20131201|2013-06-05 11:00,5,85,85.09,84.53,84.69,249
20131201|2013-06-05 11:30,5,84.72,84.95,84.69,84.88,121
20131201|2013-06-05 12:00,5,84.83,84.94,84.78,84.87,261
20131201|2013-06-05 12:30,5,84.85,85.01,84.81,85.01,390
20131201|2013-06-05 13:00,5,85,85.02,84.52,84.59,801
20131201|2013-06-05 20:00,6,84.76,84.76,84.19,84.26,37
20131201|2013-06-05 20:30,6,84.26,84.26,84.16,84.16,8
20131201|2013-06-05 21:00,6,84.18,84.23,84.17,84.23,24
20131201|2013-06-05 21:30,6,84.23,84.23,84.15,84.15,3
20131201|2013-06-05 22:00,6,84.14,84.14,83.85,83.86,91
20131201|2013-06-05 22:30,6,83.85,83.85,83.55,83.7,101
20131201|2013-06-05 23:00,6,83.7,83.77,83.7,83.77,11
20131201|2013-06-05 23:30,6,83.78,83.8,83.78,83.8,3
20131201|2013-06-06 00:00,6,83.85,83.85,83.7,83.73,17
20131201|2013-06-06 00:30,6,83.94,83.97,83.94,83.97,15
20131201|2013-06-06 01:00,6,83.85,83.9,83.75,83.9,12
20131201|2013-06-06 01:30,6,83.83,83.83,83.75,83.75,8
20131201|2013-06-06 02:00,6,83.8,83.8,83.8,83.8,1
20131201|2013-06-06 02:30,6,83.9,83.9,83.78,83.8,35
20131201|2013-06-06 03:00,6,83.8,83.89,83.78,83.8,10
20131201|2013-06-06 03:30,6,84.1,84.25,84.01,84.24,33
20131201|2013-06-06 04:00,6,84.15,84.21,84,84,27
20131201|2013-06-06 04:30,6,84.05,84.18,84.05,84.17,24
20131201|2013-06-06 05:00,6,84.17,84.25,84.17,84.25,201
20131201|2013-06-06 05:30,6,84.29,84.31,84.29,84.31,24
20131201|2013-06-06 06:00,6,84.17,84.28,84.17,84.22,34
20131201|2013-06-06 06:30,6,84.14,84.48,84.05,84.37,108
20131201|2013-06-06 07:00,6,84.37,84.48,84.29,84.36,61
20131201|2013-06-06 07:30,6,84.4,84.75,84.4,84.41,178
20131201|2013-06-06 08:00,6,84.43,84.75,84.42,84.6,261
20131201|2013-06-06 08:30,6,84.58,84.9,84.54,84.9,400
20131201|2013-06-06 09:00,6,84.85,85.1,84.73,85.09,453
20131201|2013-06-06 09:30,6,85.01,85.06,84.74,84.94,447
20131201|2013-06-06 10:00,6,84.93,85.14,84.91,85.07,720
20131201|2013-06-06 10:30,6,85.07,85.26,84.82,85.23,687
20131201|2013-06-06 11:00,6,85.24,85.43,85.1,85.42,620
20131201|2013-06-06 11:30,6,85.42,85.43,85.06,85.4,558
20131201|2013-06-06 12:00,6,85.38,85.39,85.15,85.3,303
20131201|2013-06-06 12:30,6,85.34,85.42,85.11,85.23,366
20131201|2013-06-06 13:00,6,85.22,85.44,85.21,85.21,558
20131201|2013-06-06 20:00,7,85.25,85.25,85.1,85.17,74
20131201|2013-06-06 20:30,7,85.22,85.25,85.16,85.16,49
20131201|2013-06-06 21:00,7,85.14,85.16,85.03,85.16,12
20131201|2013-06-06 21:30,7,85.02,85.22,85,85.22,22
20131201|2013-06-06 22:00,7,85.14,85.22,85.14,85.2,19
20131201|2013-06-06 22:30,7,85.2,85.22,85.2,85.22,4
20131201|2013-06-06 23:00,7,85.3,85.3,85.3,85.3,1
20131201|2013-06-06 23:30,7,85.24,85.24,85.24,85.24,1
20131201|2013-06-07 00:00,7,85.1,85.1,84.85,85.08,4
20131201|2013-06-07 01:30,7,85.11,85.19,85.11,85.19,22
20131201|2013-06-07 02:00,7,85.19,85.19,85.04,85.04,89
20131201|2013-06-07 02:30,7,85.03,85.03,84.94,84.94,31
20131201|2013-06-07 03:00,7,85.03,85.05,85.03,85.04,14
20131201|2013-06-07 03:30,7,85.05,85.11,85.04,85.04,49
20131201|2013-06-07 04:00,7,85,85.04,84.95,84.95,37
20131201|2013-06-07 04:30,7,84.96,85.04,84.96,84.99,35
20131201|2013-06-07 05:00,7,85.04,85.04,84.92,85.04,29
20131201|2013-06-07 05:30,7,85.04,85.13,85.04,85.13,42
20131201|2013-06-07 06:00,7,85.17,85.39,85.17,85.35,192
20131201|2013-06-07 06:30,7,85.35,85.5,85.35,85.35,151
20131201|2013-06-07 07:00,7,85.28,85.55,85.23,85.55,127
20131201|2013-06-07 07:30,7,85.55,85.59,85.15,85.35,192
20131201|2013-06-07 08:00,7,85.35,85.53,85.26,85.26,203
20131201|2013-06-07 08:30,7,85.26,85.45,85.04,85.27,204
20131201|2013-06-07 09:00,7,85.22,85.47,85.01,85.44,282
20131201|2013-06-07 09:30,7,85.39,85.5,85.05,85.25,612
20131201|2013-06-07 10:00,7,85.25,85.53,85.11,85.26,388
20131201|2013-06-07 10:30,7,85.25,85.5,84.91,85.43,623
20131201|2013-06-07 11:00,7,85.45,85.69,85.31,85.59,511
20131201|2013-06-07 11:30,7,85.56,85.58,85.2,85.24,315
20131201|2013-06-07 12:00,7,85.27,85.4,85.07,85.4,260
20131201|2013-06-07 12:30,7,85.4,85.55,85.31,85.48,429
20131201|2013-06-07 13:00,7,85.48,85.49,84.94,85.02,954
20131201|2013-06-09 20:00,10,85.18,85.18,85.01,85.05,29
20131201|2013-06-09 20:30,10,85.01,85.01,84.89,84.9,9
20131201|2013-06-09 21:00,10,84.85,84.93,84.84,84.92,15
20131201|2013-06-09 21:30,10,84.92,84.92,84.92,84.92,9
20131201|2013-06-09 22:00,10,84.93,84.93,84.93,84.93,3
20131201|2013-06-09 22:30,10,84.93,84.93,84.9,84.9,5
20131201|2013-06-10 00:00,10,84.98,85.14,84.94,84.94,7
20131201|2013-06-10 01:00,10,84.95,84.95,84.95,84.95,2
20131201|2013-06-10 02:00,10,85,85,85,85,1
20131201|2013-06-10 02:30,10,85.02,85.18,84.92,85.15,16
20131201|2013-06-10 03:00,10,85.18,85.18,85.13,85.18,24
20131201|2013-06-10 03:30,10,85.18,85.33,85.12,85.18,38
20131201|2013-06-10 04:00,10,85.2,85.3,85.2,85.26,13
20131201|2013-06-10 04:30,10,85.2,85.34,85.2,85.34,121
20131201|2013-06-10 05:00,10,85.34,85.34,85.34,85.34,3
20131201|2013-06-10 05:30,10,85.3,85.33,85.15,85.15,8
20131201|2013-06-10 06:00,10,85.15,85.25,85.1,85.15,14
20131201|2013-06-10 06:30,10,85.13,85.15,85.05,85.05,6
20131201|2013-06-10 07:00,10,85.08,85.16,84.98,85.01,113
20131201|2013-06-10 07:30,10,85.05,85.06,84.9,84.93,125
20131201|2013-06-10 08:00,10,84.95,85.04,84.78,85,106
20131201|2013-06-10 08:30,10,84.94,85.2,84.88,85.1,350
20131201|2013-06-10 09:00,10,85.12,85.33,85.1,85.25,294
20131201|2013-06-10 09:30,10,85.29,85.32,84.94,84.94,717
20131201|2013-06-10 10:00,10,84.93,85.29,84.78,85.18,1041
20131201|2013-06-10 10:30,10,85.18,85.26,85.1,85.1,377
20131201|2013-06-10 11:00,10,85.12,85.28,85.11,85.15,145
20131201|2013-06-10 11:30,10,85.17,85.49,85.09,85.48,556
20131201|2013-06-10 12:00,10,85.49,85.97,85.37,85.79,1062
20131201|2013-06-10 12:30,10,85.78,85.96,85.75,85.76,452
20131201|2013-06-10 13:00,10,85.85,85.92,85.45,85.45,705
20131201|2013-06-10 20:00,11,85.68,85.99,85.68,85.88,155
20131201|2013-06-10 20:30,11,85.84,85.9,85.84,85.9,37
20131201|2013-06-10 21:00,11,85.87,85.9,85.87,85.9,15
20131201|2013-06-10 21:30,11,85.84,85.95,85.84,85.89,79
20131201|2013-06-10 22:00,11,85.89,85.99,85.88,85.92,71
20131201|2013-06-10 22:30,11,85.89,85.99,85.89,85.99,25
20131201|2013-06-10 23:00,11,85.98,86,85.98,85.98,46
20131201|2013-06-10 23:30,11,85.99,86,85.99,86,40
20131201|2013-06-11 00:00,11,86,86,85.98,85.98,16
20131201|2013-06-11 00:30,11,85.98,85.99,85.96,85.99,8
20131201|2013-06-11 01:00,11,85.99,86,85.96,86,7
20131201|2013-06-11 01:30,11,86,86,85.99,86,8
20131201|2013-06-11 02:00,11,86,86.08,85.9,86.08,154
20131201|2013-06-11 02:30,11,85.92,86,85.85,85.85,6
20131201|2013-06-11 03:00,11,85.84,85.88,85.7,85.84,43
20131201|2013-06-11 03:30,11,85.85,85.97,85.84,85.96,13
20131201|2013-06-11 04:00,11,85.99,86.07,85.9,85.98,67
20131201|2013-06-11 04:30,11,85.9,85.9,85.8,85.8,46
20131201|2013-06-11 05:00,11,85.8,85.83,85.57,85.7,27
20131201|2013-06-11 05:30,11,85.69,85.69,85.28,85.28,39
20131201|2013-06-11 06:00,11,85.41,85.57,85.41,85.56,38
20131201|2013-06-11 06:30,11,85.55,85.55,85.48,85.52,48
20131201|2013-06-11 07:00,11,85.52,85.83,85.5,85.56,191
20131201|2013-06-11 07:30,11,85.6,85.6,85.37,85.48,141
20131201|2013-06-11 08:00,11,85.58,85.58,85.34,85.36,78
20131201|2013-06-11 08:30,11,85.41,85.93,85.24,85.86,345
20131201|2013-06-11 09:00,11,85.91,86.1,85.87,86.04,816
20131201|2013-06-11 09:30,11,86.04,86.95,86.03,86.47,2938
20131201|2013-06-11 10:00,11,86.48,86.77,86.34,86.77,136
20131201|2013-06-11 11:30,11,86.07,86.25,86.04,86.21,295
20131201|2013-06-11 12:00,11,86.2,86.3,86.16,86.28,546
20131201|2013-06-11 12:30,11,86.3,86.5,85.77,85.85,1212
20131201|2013-06-11 13:00,11,85.84,86.24,84.8,84.8,1425
20131201|2013-06-11 20:00,12,85.25,85.25,85.11,85.11,53
20131201|2013-06-11 20:30,12,85.19,85.19,85.02,85.09,6
20131201|2013-06-11 21:00,12,85.18,85.18,85.18,85.18,2
20131201|2013-06-11 21:30,12,85.19,85.19,85.19,85.19,2
20131201|2013-06-11 22:00,12,85.1,85.1,85.02,85.02,2
20131201|2013-06-11 23:00,12,85,85.25,85,85.15,14
20131201|2013-06-11 23:30,12,85.16,85.16,85.16,85.16,1
20131201|2013-06-12 00:00,12,85.14,85.41,85.1,85.22,31
20131201|2013-06-12 00:30,12,85.17,85.23,85.17,85.2,18
20131201|2013-06-12 01:00,12,85.2,85.2,85.01,85.01,14
20131201|2013-06-12 01:30,12,85.14,85.18,85.11,85.15,10
20131201|2013-06-12 02:00,12,85.13,85.2,84.94,84.94,41
20131201|2013-06-12 02:30,12,84.97,84.97,84.95,84.95,16
20131201|2013-06-12 03:00,12,84.97,85.02,84.94,85.01,27
20131201|2013-06-12 03:30,12,85,85.14,84.9,85.01,51
20131201|2013-06-12 04:00,12,85.03,85.22,85.01,85.22,37
20131201|2013-06-12 04:30,12,85.2,85.25,85.16,85.16,42
20131201|2013-06-12 05:00,12,85.13,85.13,84.83,85.03,38
20131201|2013-06-12 05:30,12,85.15,85.15,84.99,85.02,9
20131201|2013-06-12 06:00,12,85.13,85.13,84.87,84.88,10
20131201|2013-06-12 06:30,12,84.98,85.1,84.95,85.1,5
20131201|2013-06-12 07:00,12,85.04,85.1,84.58,84.62,207
20131201|2013-06-12 07:30,12,84.66,84.66,84.25,84.52,497
20131201|2013-06-12 08:00,12,84.49,85.15,84.49,85.05,214
20131201|2013-06-12 08:30,12,85.03,85.15,84.8,84.95,329
20131201|2013-06-12 09:00,12,84.96,85.43,84.96,85.43,600
20131201|2013-06-12 09:30,12,85.4,86.2,85.37,86.05,2529
20131201|2013-06-12 10:00,12,86.12,86.45,85.91,85.99,1265
20131201|2013-06-12 10:30,12,86.05,86.33,85.97,86.14,564
20131201|2013-06-12 11:00,12,86.12,87.75,86.1,87.38,3665
20131201|2013-06-12 11:30,12,87.44,87.75,87.38,87.58,1354
20131201|2013-06-12 12:00,12,87.6,87.7,87.45,87.67,896
20131201|2013-06-12 12:30,12,87.68,87.84,87.41,87.83,1139
20131201|2013-06-12 13:00,12,87.8,88.18,87.71,88,2454
20131201|2013-06-12 20:00,13,87.91,88,87.91,87.96,255
20131201|2013-06-12 20:30,13,87.96,87.98,87.75,87.8,381
20131201|2013-06-12 21:00,13,87.76,87.78,87.65,87.75,122
20131201|2013-06-12 21:30,13,87.74,87.74,87.51,87.51,67
20131201|2013-06-12 22:00,13,87.54,87.65,87.51,87.6,43
20131201|2013-06-12 22:30,13,87.54,87.69,87.54,87.69,37
20131201|2013-06-12 23:00,13,87.59,87.69,87.55,87.59,30
20131201|2013-06-12 23:30,13,87.53,87.6,87.5,87.57,28
20131201|2013-06-13 00:00,13,87.52,87.56,87.36,87.54,71
20131201|2013-06-13 00:30,13,87.45,87.57,87.4,87.4,26
20131201|2013-06-13 01:00,13,87.4,87.4,86.8,87,329
20131201|2013-06-13 01:30,13,87,87.37,86.75,87.25,90
20131201|2013-06-13 02:00,13,87.25,87.3,87,87.07,48
20131201|2013-06-13 02:30,13,87.06,87.07,86.9,86.9,18
20131201|2013-06-13 03:00,13,86.85,86.9,86.43,86.83,360
20131201|2013-06-13 03:30,13,86.77,87.25,86.75,87.23,48
20131201|2013-06-13 04:00,13,87.15,87.28,86.89,87.23,158
20131201|2013-06-13 04:30,13,87.17,87.3,87.11,87.11,80
20131201|2013-06-13 05:00,13,87.1,87.35,87.07,87.33,69
20131201|2013-06-13 05:30,13,87.29,87.29,87.16,87.16,3
20131201|2013-06-13 06:00,13,87.27,87.3,87.2,87.2,9
20131201|2013-06-13 06:30,13,87.3,87.53,87.26,87.5,79
20131201|2013-06-13 07:00,13,87.47,87.64,87.38,87.45,250
20131201|2013-06-13 07:30,13,87.44,87.7,87.37,87.49,341
20131201|2013-06-13 08:00,13,87.5,87.73,87.5,87.73,188
20131201|2013-06-13 08:30,13,87.73,87.75,87.61,87.67,265
20131201|2013-06-13 09:00,13,87.68,87.8,87.57,87.8,452
20131201|2013-06-13 09:30,13,87.74,88.32,87.73,87.97,3458
20131201|2013-06-13 10:00,13,88.01,88.26,87.63,88.21,1250
20131201|2013-06-13 10:30,13,88.21,88.32,87.92,88.3,1375
20131201|2013-06-13 11:00,13,88.31,88.4,88.16,88.33,774
20131201|2013-06-13 11:30,13,88.35,88.42,87.93,88.16,1127
20131201|2013-06-13 12:00,13,88.15,88.5,88.13,88.41,1606
20131201|2013-06-13 12:30,13,88.41,88.69,88.41,88.66,1280
20131201|2013-06-13 13:00,13,88.65,89.28,88.62,89.06,3530
20131201|2013-06-13 20:00,14,89,89,88.84,88.96,300
20131201|2013-06-13 20:30,14,88.96,89.04,88.95,89.01,141
20131201|2013-06-13 21:00,14,89.04,89.05,89,89.03,122
20131201|2013-06-13 21:30,14,89.05,89.05,89.03,89.05,28
20131201|2013-06-13 22:00,14,89.05,89.2,89.04,89.18,240
20131201|2013-06-13 22:30,14,89.18,89.25,89.13,89.25,90
20131201|2013-06-13 23:00,14,89.25,89.56,89.23,89.55,574
20131201|2013-06-13 23:30,14,89.41,89.52,89.4,89.52,53
20131201|2013-06-14 00:00,14,89.5,89.5,89.36,89.36,81
20131201|2013-06-14 00:30,14,89.38,89.38,89.28,89.34,26
20131201|2013-06-14 01:00,14,89.36,89.47,89.26,89.34,54
20131201|2013-06-14 01:30,14,89.37,89.37,89.21,89.29,87
20131201|2013-06-14 02:00,14,89.3,89.39,89.15,89.22,101
20131201|2013-06-14 02:30,14,89.23,89.28,89.1,89.2,25
20131201|2013-06-14 03:00,14,89.23,89.23,89.13,89.16,13
20131201|2013-06-14 03:30,14,89.07,89.13,88.9,89.03,155
20131201|2013-06-14 04:00,14,88.96,89,88.9,88.9,77
20131201|2013-06-14 04:30,14,88.97,89.1,88.9,88.9,148
20131201|2013-06-14 05:00,14,88.93,88.93,88.75,88.75,78
20131201|2013-06-14 05:30,14,88.74,88.78,88.51,88.75,142
20131201|2013-06-14 06:00,14,88.75,88.8,88.63,88.7,113
20131201|2013-06-14 06:30,14,88.77,88.9,88.71,88.8,96
20131201|2013-06-14 07:00,14,88.8,89,88.8,88.83,244
20131201|2013-06-14 07:30,14,88.99,89.17,88.91,89.17,175
20131201|2013-06-14 08:00,14,89.19,89.27,89.04,89.12,515
20131201|2013-06-14 08:30,14,89.15,89.19,88.8,88.88,394
20131201|2013-06-14 09:00,14,88.88,89.1,88.61,88.84,656
20131201|2013-06-14 09:30,14,88.83,88.88,88.25,88.49,2056
20131201|2013-06-14 10:00,14,88.49,89,88.37,88.99,1266
20131201|2013-06-14 10:30,14,88.99,89.27,88.91,89.14,931
20131201|2013-06-14 11:00,14,89.16,89.17,88.8,89.08,613
20131201|2013-06-14 11:30,14,89.06,89.24,88.97,89.07,496
20131201|2013-06-14 12:00,14,89.06,89.23,89.04,89.14,855
20131201|2013-06-14 12:30,14,89.11,89.15,88.71,88.71,562
20131201|2013-06-14 13:00,14,88.72,89.5,88.38,88.46,3690
20131201|2013-06-16 20:00,17,88.5,89,88.37,88.64,298
20131201|2013-06-16 20:30,17,88.64,88.88,88.61,88.7,146
20131201|2013-06-16 21:00,17,88.7,88.7,88.49,88.49,85
20131201|2013-06-16 21:30,17,88.51,88.52,88.25,88.32,153
20131201|2013-06-16 22:00,17,88.34,88.34,88.03,88.21,120
20131201|2013-06-16 22:30,17,88.2,88.2,88.17,88.19,60
20131201|2013-06-16 23:00,17,88.08,88.2,88.08,88.15,19
20131201|2013-06-16 23:30,17,88.2,88.25,88.14,88.14,67
20131201|2013-06-17 00:00,17,88.22,88.43,88.2,88.43,72
20131201|2013-06-17 00:30,17,88.44,88.47,88.43,88.44,48
20131201|2013-06-17 01:00,17,88.44,88.58,88.41,88.52,186
20131201|2013-06-17 01:30,17,88.52,88.6,88.47,88.55,73
20131201|2013-06-17 02:00,17,88.55,88.55,88.29,88.41,195
20131201|2013-06-17 02:30,17,88.4,88.45,88.25,88.44,49
20131201|2013-06-17 03:00,17,88.35,88.48,88.3,88.33,81
20131201|2013-06-17 03:30,17,88.39,88.41,88.36,88.41,71
20131201|2013-06-17 04:00,17,88.42,88.44,88.25,88.3,263
20131201|2013-06-17 04:30,17,88.3,88.3,88.15,88.26,109
20131201|2013-06-17 05:00,17,88.24,88.29,87.55,87.57,345
20131201|2013-06-17 05:30,17,87.57,88,87.5,87.95,313
20131201|2013-06-17 06:00,17,87.96,88.1,87.38,87.38,498
20131201|2013-06-17 06:30,17,87.4,88.62,87.38,88.22,929
20131201|2013-06-17 07:00,17,88.22,88.34,88.01,88.2,349
20131201|2013-06-17 07:30,17,88.2,88.31,88.15,88.3,107
20131201|2013-06-17 08:00,17,88.3,88.41,87.92,88.02,182
20131201|2013-06-17 08:30,17,88.02,88.25,87.87,88.11,429
20131201|2013-06-17 09:00,17,88.12,88.21,87.76,88.12,377
20131201|2013-06-17 09:30,17,88.12,89.15,88.05,88.75,2836
20131201|2013-06-17 10:00,17,88.78,89.05,88.77,88.9,912
20131201|2013-06-17 10:30,17,88.89,89.46,88.89,89.28,1739
20131201|2013-06-17 11:00,17,89.28,89.38,88.96,89,975
20131201|2013-06-17 11:30,17,89,89.25,89,89.15,527
20131201|2013-06-17 12:00,17,89.12,89.2,88.91,88.91,495
20131201|2013-06-17 12:30,17,88.92,89.09,88.75,88.89,588
20131201|2013-06-17 13:00,17,88.86,89.24,88.5,88.5,1367
20131201|2013-06-17 20:00,18,88.87,88.87,87.57,87.57,302
20131201|2013-06-17 20:30,18,87.57,87.77,87.55,87.73,66
20131201|2013-06-17 21:00,18,87.71,87.73,87.63,87.63,29
20131201|2013-06-17 21:30,18,87.68,87.83,87.64,87.8,182
20131201|2013-06-17 22:00,18,87.8,87.98,87.77,87.77,55
20131201|2013-06-17 22:30,18,87.93,87.98,87.88,87.98,4
20131201|2013-06-17 23:00,18,87.98,87.98,87.98,87.98,3
20131201|2013-06-17 23:30,18,87.98,87.98,87.82,87.82,6
20131201|2013-06-18 00:00,18,87.93,88.22,87.93,88.19,63
20131201|2013-06-18 00:30,18,88.24,88.24,88.08,88.18,20
20131201|2013-06-18 01:00,18,88.17,88.17,88.11,88.15,12
20131201|2013-06-18 01:30,18,88.07,88.1,87.74,87.74,64
20131201|2013-06-18 02:00,18,87.81,87.83,87.69,87.69,46
20131201|2013-06-18 02:30,18,87.75,87.8,87.69,87.8,31
20131201|2013-06-18 03:00,18,87.75,87.79,87.71,87.79,9
20131201|2013-06-18 03:30,18,87.75,87.87,87.73,87.86,20
20131201|2013-06-18 04:00,18,87.86,87.86,87.65,87.79,64
20131201|2013-06-18 04:30,18,87.82,87.9,87.65,87.75,78
20131201|2013-06-18 05:00,18,87.75,87.89,87.75,87.8,84
20131201|2013-06-18 05:30,18,87.8,87.8,87.42,87.55,419
20131201|2013-06-18 06:00,18,87.43,87.79,87.41,87.77,400
20131201|2013-06-18 06:30,18,87.77,87.77,87.54,87.65,74
20131201|2013-06-18 07:00,18,87.58,87.7,87.44,87.55,133
20131201|2013-06-18 07:30,18,87.57,87.73,87.41,87.5,203
20131201|2013-06-18 08:00,18,87.51,87.94,87.51,87.87,224
20131201|2013-06-18 08:30,18,87.87,88.07,87.26,87.3,825
20131201|2013-06-18 09:00,18,87.4,87.61,87.33,87.6,335
20131201|2013-06-18 09:30,18,87.6,87.84,87.51,87.82,1874
20131201|2013-06-18 10:00,18,87.83,87.95,87.77,87.91,1017
20131201|2013-06-18 10:30,18,87.87,87.91,87.65,87.78,570
20131201|2013-06-18 11:00,18,87.78,87.89,87.41,87.5,747
20131201|2013-06-18 11:30,18,87.51,87.52,87.31,87.45,741
20131201|2013-06-18 12:00,18,87.49,87.65,87.46,87.58,445
20131201|2013-06-18 12:30,18,87.59,87.64,87.5,87.56,488
20131201|2013-06-18 13:00,18,87.56,87.63,86.86,86.95,1603
20131201|2013-06-18 20:00,19,87.13,87.15,86.95,86.98,92
20131201|2013-06-18 20:30,19,87.02,87.02,86.84,86.84,35
20131201|2013-06-18 21:00,19,86.81,86.91,86.8,86.81,71
20131201|2013-06-18 21:30,19,86.81,86.85,86.75,86.85,50
20131201|2013-06-18 22:00,19,86.93,86.94,86.87,86.94,10
20131201|2013-06-18 23:00,19,86.94,86.94,86.94,86.94,2
20131201|2013-06-18 23:30,19,86.89,86.89,86.85,86.85,12
20131201|2013-06-19 00:00,19,86.85,86.85,86.77,86.8,63
20131201|2013-06-19 00:30,19,86.78,86.85,86.75,86.85,39
20131201|2013-06-19 01:00,19,86.93,86.93,86.82,86.92,56
20131201|2013-06-19 01:30,19,86.85,86.98,86.79,86.79,47
20131201|2013-06-19 02:00,19,86.83,86.9,86.77,86.87,30
20131201|2013-06-19 02:30,19,86.82,86.9,86.82,86.9,20
20131201|2013-06-19 03:00,19,86.9,86.98,86.79,86.79,67
20131201|2013-06-19 03:30,19,86.79,86.84,86.76,86.78,166
20131201|2013-06-19 04:00,19,86.78,86.9,86.76,86.9,226
20131201|2013-06-19 04:30,19,86.91,86.98,86.9,86.93,191
20131201|2013-06-19 05:00,19,86.97,87.11,86.97,87.11,51
20131201|2013-06-19 05:30,19,87.06,87.13,87.05,87.13,48
20131201|2013-06-19 06:00,19,87.14,87.28,87.14,87.2,313
20131201|2013-06-19 06:30,19,87.22,87.24,87.2,87.2,41
20131201|2013-06-19 07:00,19,87.2,87.22,86.86,86.9,224
20131201|2013-06-19 07:30,19,86.9,86.9,86.52,86.6,553
20131201|2013-06-19 08:00,19,86.64,86.65,85.8,86.35,2107
20131201|2013-06-19 08:30,19,86.33,86.5,86.25,86.47,212
20131201|2013-06-19 09:00,19,86.49,86.89,86.34,86.77,561
20131201|2013-06-19 09:30,19,86.8,86.84,86.27,86.8,1129
20131201|2013-06-19 10:00,19,86.85,87.47,86.68,86.9,1999
20131201|2013-06-19 10:30,19,86.91,87.05,86.39,86.66,1223
20131201|2013-06-19 11:00,19,86.65,87.41,86.55,87.39,887
20131201|2013-06-19 11:30,19,87.35,87.39,87.03,87.03,493
20131201|2013-06-19 12:00,19,87.02,87.2,86.94,87.09,371
20131201|2013-06-19 12:30,19,87.08,87.17,86.91,87.12,557
20131201|2013-06-19 13:00,19,87.1,87.14,86.48,86.67,964
20131201|2013-06-19 20:00,20,86.67,86.67,86.35,86.45,79
20131201|2013-06-19 20:30,20,86.45,86.45,86.29,86.42,59
20131201|2013-06-19 21:00,20,86.22,86.35,86.11,86.25,119
20131201|2013-06-19 21:30,20,86.39,86.41,86.39,86.4,8
20131201|2013-06-19 22:00,20,86.26,86.26,86,86,111
20131201|2013-06-19 22:30,20,86,86,85.9,85.91,86
20131201|2013-06-19 23:00,20,85.97,85.97,85.92,85.96,6
20131201|2013-06-19 23:30,20,85.96,85.98,85.96,85.98,20
20131201|2013-06-20 00:00,20,85.97,85.98,85.84,85.85,78
20131201|2013-06-20 00:30,20,85.85,85.89,85.84,85.87,30
20131201|2013-06-20 01:00,20,85.87,85.87,85.82,85.83,42
20131201|2013-06-20 01:30,20,85.87,85.97,85.75,85.78,228
20131201|2013-06-20 02:00,20,85.77,85.82,85.69,85.79,273
20131201|2013-06-20 02:30,20,85.74,85.81,85.7,85.79,228
20131201|2013-06-20 03:00,20,85.8,85.8,85.7,85.75,50
20131201|2013-06-20 03:30,20,85.7,85.75,85.03,85.56,1057
20131201|2013-06-20 04:00,20,85.58,85.58,85.16,85.3,333
20131201|2013-06-20 04:30,20,85.3,85.52,85.28,85.35,269
20131201|2013-06-20 05:00,20,85.28,85.4,85.2,85.37,80
20131201|2013-06-20 05:30,20,85.33,85.4,85.3,85.36,85
20131201|2013-06-20 06:00,20,85.4,85.4,85.26,85.26,72
20131201|2013-06-20 06:30,20,85.26,85.45,85.26,85.37,46
20131201|2013-06-20 07:00,20,85.39,85.59,85.27,85.55,582
20131201|2013-06-20 07:30,20,85.5,85.7,85.39,85.55,352
20131201|2013-06-20 08:00,20,85.66,85.66,84.37,84.85,1241
20131201|2013-06-20 08:30,20,84.88,85.03,84.38,85.03,1080
20131201|2013-06-20 09:00,20,85.07,85.1,84.67,84.73,842
20131201|2013-06-20 09:30,20,84.69,85.56,84.61,85.29,2127
20131201|2013-06-20 10:00,20,85.3,85.4,85.01,85.31,815
20131201|2013-06-20 10:30,20,85.35,85.51,84.92,85.1,828
20131201|2013-06-20 11:00,20,85.12,85.43,84.7,85.41,1008
20131201|2013-06-20 11:30,20,85.41,85.41,84.96,84.98,576
20131201|2013-06-20 12:00,20,85,85.36,84.92,85.25,623
20131201|2013-06-20 12:30,20,85.24,85.4,85.04,85.15,669
20131201|2013-06-20 13:00,20,85.16,85.48,84.93,85.39,1167
20131201|2013-06-20 20:00,21,85.06,85.31,85.06,85.14,81
20131201|2013-06-20 20:30,21,85.15,85.2,85.13,85.2,23
20131201|2013-06-20 21:00,21,85.2,85.25,85.15,85.25,41
20131201|2013-06-20 21:30,21,85.27,85.46,85.25,85.31,74
20131201|2013-06-20 22:00,21,85.31,85.35,85.25,85.31,26
20131201|2013-06-20 22:30,21,85.26,85.31,85.25,85.25,10
20131201|2013-06-20 23:00,21,85.31,85.39,85.22,85.31,31
20131201|2013-06-21 00:00,21,85.31,85.31,85.26,85.3,8
20131201|2013-06-21 00:30,21,85.3,85.35,85.3,85.31,23
20131201|2013-06-21 01:00,21,85.32,85.32,85.27,85.31,25
20131201|2013-06-21 01:30,21,85.3,85.31,85.3,85.31,4
20131201|2013-06-21 02:00,21,85.31,85.32,85.25,85.25,51
20131201|2013-06-21 02:30,21,85.24,85.35,85.19,85.19,71
20131201|2013-06-21 03:00,21,85.17,85.2,85.17,85.18,12
20131201|2013-06-21 03:30,21,85.17,85.27,84.88,85.01,146
20131201|2013-06-21 04:00,21,85,85.05,84.9,85,65
20131201|2013-06-21 04:30,21,85.02,85.09,84.82,84.93,50
20131201|2013-06-21 05:00,21,84.98,85.05,84.98,85.05,11
20131201|2013-06-21 05:30,21,85.02,85.14,84.96,85.03,106
20131201|2013-06-21 06:00,21,85.07,85.08,85,85.03,129
20131201|2013-06-21 06:30,21,85.03,85.13,85.03,85.07,96
20131201|2013-06-21 07:00,21,85.11,85.29,85.06,85.08,122
20131201|2013-06-21 07:30,21,85.08,85.15,85.01,85.1,169
20131201|2013-06-21 08:00,21,85.1,85.12,85.03,85.12,183
20131201|2013-06-21 08:30,21,85.12,85.4,84.93,85.14,244
20131201|2013-06-21 09:00,21,85.1,85.24,84.66,84.8,697
20131201|2013-06-21 09:30,21,84.76,84.91,84.38,84.4,2123
20131201|2013-06-21 10:00,21,84.4,84.79,84.32,84.53,1192
20131201|2013-06-21 10:30,21,84.54,84.61,84.34,84.49,1018
20131201|2013-06-21 11:00,21,84.45,84.79,84.34,84.59,773
20131201|2013-06-21 11:30,21,84.59,85.09,84.53,85.09,696
20131201|2013-06-21 12:00,21,85.09,85.1,84.67,84.7,702
20131201|2013-06-21 12:30,21,84.7,85,84.59,84.92,761
20131201|2013-06-21 13:00,21,84.93,85,84.41,84.53,1226
20131201|2013-06-23 20:00,24,84.64,84.73,84.46,84.73,83
20131201|2013-06-23 20:30,24,84.7,84.74,84.61,84.74,11
20131201|2013-06-23 21:00,24,84.75,84.88,84.72,84.8,43
20131201|2013-06-23 21:30,24,84.8,84.8,84.75,84.77,19
20131201|2013-06-23 22:00,24,84.8,84.95,84.75,84.95,97
20131201|2013-06-23 22:30,24,84.9,84.9,84.75,84.76,78
20131201|2013-06-23 23:00,24,84.76,84.92,84.76,84.8,4
20131201|2013-06-23 23:30,24,84.83,84.83,84.83,84.83,5
20131201|2013-06-24 00:00,24,84.83,84.85,84.83,84.83,20
20131201|2013-06-24 00:30,24,84.84,84.89,84.83,84.83,7
20131201|2013-06-24 01:00,24,84.83,84.84,84.83,84.83,13
20131201|2013-06-24 01:30,24,84.83,84.9,84.65,84.65,71
20131201|2013-06-24 02:00,24,84.65,84.67,84.36,84.38,80
20131201|2013-06-24 02:30,24,84.36,84.4,84.32,84.39,54
20131201|2013-06-24 03:00,24,84.39,84.39,84.32,84.32,90
20131201|2013-06-24 03:30,24,84.35,84.36,84.32,84.32,47
20131201|2013-06-24 04:00,24,84.33,84.33,84.15,84.18,329
20131201|2013-06-24 04:30,24,84.15,84.41,84.15,84.41,97
20131201|2013-06-24 05:00,24,84.26,85.3,84.25,84.95,409
20131201|2013-06-24 05:30,24,85,85,84.89,84.96,57
20131201|2013-06-24 06:00,24,84.97,85.11,84.8,84.8,96
20131201|2013-06-24 06:30,24,84.82,84.89,84.66,84.67,87
20131201|2013-06-24 07:00,24,84.66,84.79,84.5,84.52,97
20131201|2013-06-24 07:30,24,84.5,84.68,84.47,84.56,87
20131201|2013-06-24 08:00,24,84.51,84.51,83.86,83.9,1104
20131201|2013-06-24 08:30,24,83.89,84.15,83.65,84,529
20131201|2013-06-24 09:00,24,83.99,84.43,83.86,84.43,361
20131201|2013-06-24 09:30,24,84.4,84.52,83.4,83.46,2534
20131201|2013-06-24 10:00,24,83.46,83.46,83.11,83.41,2426
20131201|2013-06-24 10:30,24,83.45,83.6,83.4,83.49,1080
20131201|2013-06-24 11:00,24,83.49,83.65,83.19,83.38,525
20131201|2013-06-24 11:30,24,83.4,83.5,83.2,83.39,534
20131201|2013-06-24 12:00,24,83.38,83.61,83.36,83.57,423
20131201|2013-06-24 12:30,24,83.55,83.56,83.3,83.4,480
20131201|2013-06-24 13:00,24,83.41,83.41,83.11,83.18,1421
20131201|2013-06-24 20:00,25,83.18,83.29,83.12,83.12,181
20131201|2013-06-24 20:30,25,83.16,83.18,83.12,83.18,12
20131201|2013-06-24 21:00,25,83.12,83.16,83.09,83.14,223
20131201|2013-06-24 21:30,25,83.1,83.1,83.09,83.1,19
20131201|2013-06-24 22:00,25,83.09,83.12,83.09,83.09,75
20131201|2013-06-24 22:30,25,83.09,83.12,83.08,83.12,59
20131201|2013-06-24 23:00,25,83.11,83.11,83.08,83.09,11
20131201|2013-06-24 23:30,25,83.11,83.11,83.11,83.11,1
20131201|2013-06-25 00:00,25,83.08,83.1,83.08,83.08,52
20131201|2013-06-25 00:30,25,83.09,83.13,83.08,83.12,38
20131201|2013-06-25 01:00,25,83.12,83.12,83.08,83.1,47
20131201|2013-06-25 01:30,25,83.1,83.13,83.08,83.13,52
20131201|2013-06-25 02:00,25,83.11,83.25,83.11,83.15,134
20131201|2013-06-25 02:30,25,83.15,83.19,83.11,83.13,113
20131201|2013-06-25 03:00,25,83.13,83.19,83.1,83.15,76
20131201|2013-06-25 03:30,25,83.19,83.19,83.1,83.18,56
20131201|2013-06-25 04:00,25,83.13,83.18,83.11,83.14,91
20131201|2013-06-25 04:30,25,83.18,83.35,83.18,83.34,103
20131201|2013-06-25 05:00,25,83.3,83.39,83.23,83.31,198
20131201|2013-06-25 05:30,25,83.31,83.5,83.3,83.33,272
20131201|2013-06-25 06:00,25,83.31,83.34,83.27,83.33,134
20131201|2013-06-25 06:30,25,83.37,83.5,83.37,83.49,55
20131201|2013-06-25 07:00,25,83.47,83.66,83.43,83.5,346
20131201|2013-06-25 07:30,25,83.56,83.64,83.5,83.61,144
20131201|2013-06-25 08:00,25,83.61,83.61,83.2,83.27,248
20131201|2013-06-25 08:30,25,83.27,83.35,83.08,83.08,432
20131201|2013-06-25 09:00,25,83.08,83.3,83.05,83.2,532
20131201|2013-06-25 09:30,25,83.2,83.72,83.08,83.53,1535
20131201|2013-06-25 10:00,25,83.54,83.77,83.36,83.66,1087
20131201|2013-06-25 10:30,25,83.65,83.72,83.42,83.62,735
20131201|2013-06-25 11:00,25,83.62,84.29,83.62,84.15,1750
20131201|2013-06-25 11:30,25,84.15,84.55,83.99,84.22,1510
20131201|2013-06-25 12:00,25,84.25,84.55,84.18,84.46,1049
20131201|2013-06-25 12:30,25,84.46,84.7,84.4,84.61,1102
20131201|2013-06-25 13:00,25,84.55,85,84.52,84.79,1439
20131201|2013-06-25 20:00,26,84.65,84.7,84.51,84.54,113
20131201|2013-06-25 20:30,26,84.65,84.65,84.59,84.59,7
20131201|2013-06-25 21:00,26,84.64,84.7,84.64,84.67,30
20131201|2013-06-25 21:30,26,84.65,84.68,84.55,84.55,23
20131201|2013-06-25 22:00,26,84.53,84.59,84.5,84.53,43
20131201|2013-06-25 22:30,26,84.52,84.53,84.5,84.5,15
20131201|2013-06-25 23:00,26,84.5,84.5,84.36,84.39,32
20131201|2013-06-25 23:30,26,84.35,84.35,84.33,84.33,10
20131201|2013-06-26 00:00,26,84.35,84.7,84.33,84.7,80
20131201|2013-06-26 00:30,26,84.77,84.94,84.77,84.87,71
20131201|2013-06-26 01:00,26,84.85,84.92,84.85,84.85,114
20131201|2013-06-26 01:30,26,84.87,84.88,84.56,84.69,30
20131201|2013-06-26 02:00,26,84.59,84.74,84.59,84.62,36
20131201|2013-06-26 02:30,26,84.63,84.63,84.55,84.55,29
20131201|2013-06-26 03:00,26,84.63,84.63,84.58,84.58,12
20131201|2013-06-26 03:30,26,84.63,84.7,84.63,84.7,14
20131201|2013-06-26 04:00,26,84.75,84.76,84.68,84.75,54
20131201|2013-06-26 04:30,26,84.75,84.85,84.75,84.85,23
20131201|2013-06-26 05:00,26,84.84,84.87,84.8,84.8,17
20131201|2013-06-26 05:30,26,84.91,84.93,84.82,84.9,13
20131201|2013-06-26 06:00,26,84.85,84.85,84.63,84.79,16
20131201|2013-06-26 06:30,26,84.69,84.72,84.61,84.72,8
20131201|2013-06-26 07:00,26,84.74,84.93,84.74,84.89,152
20131201|2013-06-26 07:30,26,84.89,84.94,84.81,84.85,112
20131201|2013-06-26 08:00,26,84.9,84.94,84.86,84.86,126
20131201|2013-06-26 08:30,26,84.92,84.99,84.85,84.91,342
20131201|2013-06-26 09:00,26,84.92,84.92,84.54,84.77,504
20131201|2013-06-26 09:30,26,84.77,84.8,84.4,84.67,885
20131201|2013-06-26 10:00,26,84.61,84.63,84.11,84.33,638
20131201|2013-06-26 10:30,26,84.29,84.47,83.76,84.39,1869
20131201|2013-06-26 11:00,26,84.44,84.54,84.25,84.28,237
20131201|2013-06-26 11:30,26,84.27,84.44,84.14,84.38,1188
20131201|2013-06-26 12:00,26,84.37,84.43,84.16,84.23,512
20131201|2013-06-26 12:30,26,84.22,84.22,83.86,83.86,469
20131201|2013-06-26 13:00,26,83.85,84.07,83.6,84.07,1262
20131201|2013-06-26 20:00,27,84,84,83.8,83.91,58
20131201|2013-06-26 20:30,27,83.98,84.09,83.89,84.04,27
20131201|2013-06-26 21:00,27,84.01,84.05,83.9,84.02,27
20131201|2013-06-26 21:30,27,83.99,84.02,83.91,83.91,27
20131201|2013-06-26 22:00,27,83.98,83.98,83.96,83.96,5
20131201|2013-06-26 22:30,27,83.96,83.96,83.92,83.93,8
20131201|2013-06-26 23:00,27,83.92,83.98,83.92,83.93,27
20131201|2013-06-26 23:30,27,83.98,83.98,83.91,83.93,11
20131201|2013-06-27 00:00,27,83.91,83.98,83.91,83.91,5
20131201|2013-06-27 00:30,27,83.9,83.94,83.83,83.94,26
20131201|2013-06-27 01:00,27,83.94,84.02,83.93,83.93,38
20131201|2013-06-27 01:30,27,83.95,83.95,83.86,83.9,22
20131201|2013-06-27 02:00,27,83.91,84.05,83.87,84.04,47
20131201|2013-06-27 02:30,27,84.01,84.04,83.98,83.98,33
20131201|2013-06-27 03:00,27,83.91,83.97,83.91,83.94,26
20131201|2013-06-27 03:30,27,84.03,84.05,83.95,83.95,28
20131201|2013-06-27 04:00,27,83.95,83.97,83.95,83.97,29
20131201|2013-06-27 04:30,27,83.98,83.98,83.86,83.91,82
20131201|2013-06-27 05:00,27,83.95,83.95,83.88,83.88,32
20131201|2013-06-27 05:30,27,83.85,83.85,83.72,83.75,77
20131201|2013-06-27 06:00,27,83.75,83.86,83.73,83.86,33
20131201|2013-06-27 06:30,27,83.77,83.91,83.77,83.82,29
20131201|2013-06-27 07:00,27,83.82,83.86,83.46,83.49,612
20131201|2013-06-27 07:30,27,83.54,83.55,83.27,83.47,444
20131201|2013-06-27 08:00,27,83.46,83.61,83.4,83.46,326
20131201|2013-06-27 08:30,27,83.45,83.68,83.35,83.65,528
20131201|2013-06-27 09:00,27,83.65,83.89,83.51,83.64,728
20131201|2013-06-27 09:30,27,83.66,83.8,83.52,83.64,942
20131201|2013-06-27 10:00,27,83.65,83.75,83.56,83.65,631
20131201|2013-06-27 10:30,27,83.62,83.69,83.5,83.59,909
20131201|2013-06-27 11:00,27,83.6,83.77,83.31,83.7,1048
20131201|2013-06-27 11:30,27,83.69,83.83,83.57,83.66,972
20131201|2013-06-27 12:00,27,83.65,83.89,83.5,83.69,546
20131201|2013-06-27 12:30,27,83.69,83.87,83.61,83.73,846
20131201|2013-06-27 13:00,27,83.73,84.09,83.57,84.06,555
20131201|2013-06-27 20:00,28,84.07,84.5,83.89,84.35,122
20131201|2013-06-27 20:30,28,84.28,84.33,84.23,84.3,20
20131201|2013-06-27 21:00,28,84.26,84.3,84.26,84.3,10
20131201|2013-06-27 21:30,28,84.37,84.38,84.29,84.38,11
20131201|2013-06-27 22:00,28,84.26,84.26,84.24,84.24,5
20131201|2013-06-27 22:30,28,84.32,84.32,84.26,84.26,2
20131201|2013-06-27 23:00,28,84.24,84.29,84.24,84.29,2
20131201|2013-06-27 23:30,28,84.29,84.31,84.29,84.31,5
20131201|2013-06-28 00:00,28,84.31,84.38,84.25,84.38,22
20131201|2013-06-28 00:30,28,84.4,84.4,84.3,84.3,29
20131201|2013-06-28 01:00,28,84.31,84.34,84.31,84.34,6
20131201|2013-06-28 01:30,28,84.35,84.35,84.25,84.28,41
20131201|2013-06-28 02:00,28,84.33,84.34,84.25,84.34,51
20131201|2013-06-28 02:30,28,84.4,84.44,84.35,84.4,12
20131201|2013-06-28 03:00,28,84.4,84.49,84.39,84.49,58
20131201|2013-06-28 03:30,28,84.49,84.54,84.43,84.54,28
20131201|2013-06-28 04:00,28,84.54,84.54,84.4,84.41,45
20131201|2013-06-28 04:30,28,84.46,84.46,84.42,84.42,5
20131201|2013-06-28 05:00,28,84.41,84.46,84.4,84.4,30
20131201|2013-06-28 05:30,28,84.4,84.46,84.4,84.4,41
20131201|2013-06-28 06:00,28,84.41,84.54,84.4,84.54,40
20131201|2013-06-28 06:30,28,84.55,84.56,84.48,84.49,46
20131201|2013-06-28 07:00,28,84.49,84.63,84.46,84.6,159
20131201|2013-06-28 07:30,28,84.56,84.61,84.52,84.53,55
20131201|2013-06-28 08:00,28,84.53,84.57,84.44,84.46,149
20131201|2013-06-28 08:30,28,84.45,84.53,84.22,84.26,169
20131201|2013-06-28 09:00,28,84.35,84.4,84.25,84.26,121
20131201|2013-06-28 09:30,28,84.26,84.3,83.63,84.01,1028
20131201|2013-06-28 10:00,28,84.02,84.24,84,84.11,470
20131201|2013-06-28 10:30,28,84.06,84.1,83.75,83.9,566
20131201|2013-06-28 11:00,28,83.98,84.13,83.31,83.76,862
20131201|2013-06-28 11:30,28,83.8,84.08,83.7,83.86,437
20131201|2013-06-28 12:00,28,83.83,84.03,83.75,83.94,695
20131201|2013-06-28 12:30,28,83.94,84.15,83.81,84.04,646
20131201|2013-06-28 13:00,28,84.06,84.4,83.95,84.38,1437
20131201|2013-06-30 20:00,1,84.15,84.19,83.76,83.76,104
20131201|2013-06-30 20:30,1,83.8,83.8,83.75,83.8,34
20131201|2013-06-30 21:00,1,83.8,83.88,83.8,83.88,10
20131201|2013-06-30 21:30,1,83.83,83.83,83.82,83.83,10
20131201|2013-06-30 22:00,1,83.82,83.85,83.78,83.81,34
20131201|2013-06-30 22:30,1,83.78,84.03,83.78,83.83,17
20131201|2013-06-30 23:00,1,83.8,83.81,83.77,83.81,14
20131201|2013-06-30 23:30,1,83.81,83.81,83.81,83.81,13
20131201|2013-07-01 00:00,1,83.84,83.84,83.77,83.77,22
20131201|2013-07-01 00:30,1,83.78,83.81,83.75,83.79,21
20131201|2013-07-01 01:00,1,83.81,83.81,83.78,83.8,36
20131201|2013-07-01 01:30,1,83.81,83.84,83.8,83.84,24
20131201|2013-07-01 02:00,1,83.83,83.83,83.72,83.72,53
20131201|2013-07-01 02:30,1,83.73,83.73,83.61,83.61,63
20131201|2013-07-01 03:00,1,83.62,83.67,83.62,83.62,121
20131201|2013-07-01 03:30,1,83.65,83.77,83.65,83.68,44
20131201|2013-07-01 04:00,1,83.66,83.72,83.64,83.67,103
20131201|2013-07-01 04:30,1,83.65,83.74,83.65,83.67,36
20131201|2013-07-01 05:00,1,83.67,83.7,83.67,83.7,33
20131201|2013-07-01 05:30,1,83.67,83.77,83.65,83.66,106
20131201|2013-07-01 06:00,1,83.66,83.67,83.38,83.38,370
20131201|2013-07-01 06:30,1,83.39,83.42,83.31,83.42,139
20131201|2013-07-01 07:00,1,83.4,83.57,83.35,83.54,238
20131201|2013-07-01 07:30,1,83.48,83.58,83.34,83.47,90
20131201|2013-07-01 08:00,1,83.47,83.5,83.2,83.3,381
20131201|2013-07-01 08:30,1,83.31,83.38,83.23,83.36,298
20131201|2013-07-01 09:00,1,83.35,83.51,83.28,83.4,362
20131201|2013-07-01 09:30,1,83.36,83.68,83.2,83.52,1381
20131201|2013-07-01 10:00,1,83.49,84.19,83.49,84.04,1412
20131201|2013-07-01 10:30,1,84.03,84.5,83.79,84.15,1234
20131201|2013-07-01 11:00,1,84.16,84.29,83.96,84.11,427
20131201|2013-07-01 11:30,1,84.11,84.3,84.04,84.3,325
20131201|2013-07-01 12:00,1,84.3,84.41,84.16,84.41,459
20131201|2013-07-01 12:30,1,84.41,85.32,84.36,85.25,2664
20131201|2013-07-01 13:00,1,85.23,85.57,85.19,85.54,2021
20131201|2013-07-01 20:00,2,85.49,85.49,85.03,85.05,85
20131201|2013-07-01 20:30,2,85.02,85.13,84.92,85.13,49
20131201|2013-07-01 21:00,2,85.17,85.21,85.1,85.1,35
20131201|2013-07-01 21:30,2,85.15,85.17,85.1,85.1,11
20131201|2013-07-01 22:00,2,85.12,85.12,85.1,85.1,3
20131201|2013-07-01 22:30,2,85.1,85.11,85.1,85.11,6
20131201|2013-07-01 23:00,2,85.11,85.11,85.11,85.11,1
20131201|2013-07-01 23:30,2,85.1,85.16,85.1,85.16,2
20131201|2013-07-02 00:00,2,85.17,85.3,85.14,85.3,35
20131201|2013-07-02 00:30,2,85.3,85.34,85.07,85.09,14
20131201|2013-07-02 01:00,2,85.14,85.3,85.14,85.29,46
20131201|2013-07-02 01:30,2,85.28,85.3,85.28,85.3,25
20131201|2013-07-02 02:00,2,85.3,85.3,85.14,85.27,67
20131201|2013-07-02 02:30,2,85.27,85.28,85.21,85.26,20
20131201|2013-07-02 03:00,2,85.26,85.27,85.07,85.12,159
20131201|2013-07-02 03:30,2,85.15,85.18,85.1,85.1,221
20131201|2013-07-02 04:00,2,85.1,85.15,85.05,85.09,35
20131201|2013-07-02 04:30,2,85.06,85.06,84.79,84.82,412
20131201|2013-07-02 05:00,2,84.87,84.87,84.79,84.85,36
20131201|2013-07-02 05:30,2,84.85,84.9,84.8,84.81,60
20131201|2013-07-02 06:00,2,84.82,84.9,84.82,84.86,100
20131201|2013-07-02 06:30,2,84.95,85.06,84.94,85.06,73
20131201|2013-07-02 07:00,2,85.06,85.1,84.95,84.97,59
20131201|2013-07-02 07:30,2,84.95,85.15,84.95,85.15,55
20131201|2013-07-02 08:00,2,85.15,85.2,84.95,84.99,200
20131201|2013-07-02 08:30,2,84.86,85.18,84.85,85.06,196
20131201|2013-07-02 09:00,2,85.1,85.33,85.1,85.28,318
20131201|2013-07-02 09:30,2,85.29,85.58,85.15,85.34,1633
20131201|2013-07-02 10:00,2,85.3,85.41,85.16,85.36,409
20131201|2013-07-02 10:30,2,85.34,85.35,85.05,85.2,344
20131201|2013-07-02 11:00,2,85.18,85.31,85.09,85.3,447
20131201|2013-07-02 11:30,2,85.32,85.32,84.91,85.03,704
20131201|2013-07-02 12:00,2,85.01,85.18,84.87,85.01,503
20131201|2013-07-02 12:30,2,85.03,85.08,84.86,84.89,324
20131201|2013-07-02 13:00,2,84.88,84.98,84.54,84.89,889
20131201|2013-07-02 20:00,3,84.72,85.27,84.72,85.23,22
20131201|2013-07-02 20:30,3,85.23,85.23,85.05,85.05,4
20131201|2013-07-02 21:00,3,85.15,85.15,85.07,85.07,5
20131201|2013-07-02 21:30,3,85.07,85.07,85,85,26
20131201|2013-07-02 22:00,3,84.98,84.98,84.96,84.96,2
20131201|2013-07-02 22:30,3,84.96,84.97,84.95,84.96,5
20131201|2013-07-03 00:00,3,84.97,84.98,84.76,84.76,33
20131201|2013-07-03 00:30,3,84.77,84.83,84.77,84.8,12
20131201|2013-07-03 01:00,3,84.83,85.14,84.83,85.01,20
20131201|2013-07-03 01:30,3,84.9,85.01,84.8,85,60
20131201|2013-07-03 02:00,3,84.86,84.95,84.85,84.95,17
20131201|2013-07-03 02:30,3,84.96,85.01,84.9,84.92,26
20131201|2013-07-03 03:00,3,84.9,84.9,84.84,84.84,25
20131201|2013-07-03 03:30,3,84.83,84.85,84.6,84.75,339
20131201|2013-07-03 04:00,3,84.75,84.81,84.57,84.74,377
20131201|2013-07-03 04:30,3,84.8,84.84,84.71,84.77,30
20131201|2013-07-03 05:00,3,84.75,84.85,84.74,84.8,36
20131201|2013-07-03 05:30,3,84.8,84.95,84.71,84.8,119
20131201|2013-07-03 06:00,3,84.8,84.83,84.76,84.83,21
20131201|2013-07-03 06:30,3,84.84,84.84,84.65,84.68,86
20131201|2013-07-03 07:00,3,84.69,84.75,84.68,84.71,110
20131201|2013-07-03 07:30,3,84.74,84.8,84.58,84.8,341
20131201|2013-07-03 08:00,3,84.8,85,84.75,85,94
20131201|2013-07-03 08:30,3,85,85.35,84.87,85.3,429
20131201|2013-07-03 09:00,3,85.25,85.6,85.09,85.25,1007
20131201|2013-07-03 09:30,3,85.39,85.39,85,85.2,820
20131201|2013-07-03 10:00,3,85.2,85.54,85,85.3,771
20131201|2013-07-03 10:30,3,85.31,85.39,85.16,85.35,360
20131201|2013-07-03 11:00,3,85.37,85.49,85.28,85.34,484
20131201|2013-07-03 11:30,3,85.39,85.6,85.37,85.56,983
20131201|2013-07-03 12:00,3,85.51,85.85,85.44,85.85,877
20131201|2013-07-03 12:30,3,85.85,85.89,85.52,85.59,489
20131201|2013-07-03 13:00,3,85.6,85.83,85.07,85.36,694
20131201|2013-07-05 07:00,5,85.74,85.74,85.35,85.58,230
20131201|2013-07-05 07:30,5,85.49,85.57,85.3,85.31,236
20131201|2013-07-05 08:00,5,85.39,85.39,85.03,85.22,286
20131201|2013-07-05 08:30,5,85.26,85.26,85.13,85.16,201
20131201|2013-07-05 09:00,5,85.13,85.17,84.9,84.91,309
20131201|2013-07-05 09:30,5,84.95,85.03,84.81,84.83,793
20131201|2013-07-05 10:00,5,84.83,84.94,84.63,84.86,731
20131201|2013-07-05 10:30,5,84.9,85,84.78,84.92,321
20131201|2013-07-05 11:00,5,84.97,85,84.8,84.85,213
20131201|2013-07-05 11:30,5,84.82,84.96,84.8,84.92,120
20131201|2013-07-05 12:00,5,84.92,85.06,84.85,84.89,239
20131201|2013-07-05 12:30,5,84.89,85.05,84.85,85.05,240
20131201|2013-07-05 13:00,5,85.01,85.23,84.9,85.23,497
20131201|2013-07-07 20:00,8,85.4,85.49,84.95,85.05,49
20131201|2013-07-07 20:30,8,84.95,85.05,84.93,85.01,23
20131201|2013-07-07 21:00,8,85.19,85.19,84.95,84.95,21
20131201|2013-07-07 21:30,8,85,85,84.63,84.65,177
20131201|2013-07-07 22:00,8,84.65,84.78,84.63,84.78,74
20131201|2013-07-07 22:30,8,84.83,84.85,84.83,84.85,32
20131201|2013-07-07 23:00,8,85.14,85.14,85.14,85.14,4
20131201|2013-07-08 00:00,8,85.04,85.04,85.04,85.04,1
20131201|2013-07-08 00:30,8,85,85,84.88,84.94,13
20131201|2013-07-08 01:00,8,84.93,84.95,84.91,84.91,13
20131201|2013-07-08 01:30,8,84.95,85.09,84.95,84.98,39
20131201|2013-07-08 02:00,8,85.01,85.11,85,85.11,28
20131201|2013-07-08 02:30,8,85.09,85.16,85.06,85.16,14
20131201|2013-07-08 03:00,8,85.1,85.31,85.01,85.25,211
20131201|2013-07-08 03:30,8,85.26,85.49,85.25,85.31,320
20131201|2013-07-08 04:00,8,85.24,85.42,85.24,85.42,22
20131201|2013-07-08 04:30,8,85.41,85.44,85.39,85.41,65
20131201|2013-07-08 05:00,8,85.43,85.49,85.4,85.44,66
20131201|2013-07-08 05:30,8,85.43,85.43,85.4,85.4,3
20131201|2013-07-08 06:00,8,85.4,85.4,85.26,85.26,6
20131201|2013-07-08 06:30,8,85.23,85.35,85.21,85.25,76
20131201|2013-07-08 07:00,8,85.2,85.36,85.14,85.31,66
20131201|2013-07-08 07:30,8,85.24,85.37,85.24,85.28,52
20131201|2013-07-08 08:00,8,85.34,85.36,85.24,85.34,62
20131201|2013-07-08 08:30,8,85.4,85.68,85.33,85.64,395
20131201|2013-07-08 09:00,8,85.64,85.95,85.27,85.27,1276
20131201|2013-07-08 09:30,8,85.27,85.8,85.27,85.6,762
20131201|2013-07-08 10:00,8,85.54,85.65,85.32,85.33,490
20131201|2013-07-08 10:30,8,85.33,85.45,84.72,84.8,1086
20131201|2013-07-08 11:00,8,84.79,85,84.71,84.83,825
20131201|2013-07-08 11:30,8,84.87,84.89,84.32,84.84,1408
20131201|2013-07-08 12:00,8,84.84,85.06,84.73,85.05,447
20131201|2013-07-08 12:30,8,85.06,85.24,84.95,85.16,439
20131201|2013-07-08 13:00,8,85.19,85.45,85.15,85.3,833
20131201|2013-07-08 13:30,8,85.27,85.27,85.27,85.27,1
20131201|2013-07-08 20:00,9,85.2,85.29,85.09,85.1,15
20131201|2013-07-08 20:30,9,85.11,85.25,85.11,85.25,6
20131201|2013-07-08 21:00,9,85.25,85.35,85.19,85.35,12
20131201|2013-07-08 21:30,9,85.37,85.39,85.3,85.3,10
20131201|2013-07-08 22:00,9,85.41,85.43,85.41,85.41,13
20131201|2013-07-08 22:30,9,85.41,85.41,85.41,85.41,1
20131201|2013-07-08 23:00,9,85.43,85.45,85.4,85.44,24
20131201|2013-07-08 23:30,9,85.41,85.41,85.39,85.39,12
20131201|2013-07-09 00:00,9,85.43,85.5,85.38,85.38,75
20131201|2013-07-09 00:30,9,85.49,85.49,85.49,85.49,9
20131201|2013-07-09 01:00,9,85.49,85.5,85.37,85.41,21
20131201|2013-07-09 01:30,9,85.42,85.45,85.3,85.41,45
20131201|2013-07-09 02:00,9,85.33,85.34,85.28,85.34,17
20131201|2013-07-09 02:30,9,85.4,85.44,85.32,85.43,9
20131201|2013-07-09 03:00,9,85.37,85.47,85.37,85.41,47
20131201|2013-07-09 03:30,9,85.39,85.45,85.39,85.45,10
20131201|2013-07-09 04:00,9,85.45,85.45,85.44,85.45,10
20131201|2013-07-09 04:30,9,85.45,85.49,85.45,85.46,23
20131201|2013-07-09 05:00,9,85.49,85.54,85.47,85.54,61
20131201|2013-07-09 05:30,9,85.55,85.55,85.45,85.48,15
20131201|2013-07-09 06:00,9,85.5,85.54,85.34,85.36,64
20131201|2013-07-09 06:30,9,85.37,85.45,85.23,85.45,69
20131201|2013-07-09 07:00,9,85.45,85.51,85.45,85.5,67
20131201|2013-07-09 07:30,9,85.49,85.53,85.3,85.43,117
20131201|2013-07-09 08:00,9,85.43,85.74,85.36,85.54,388
20131201|2013-07-09 08:30,9,85.54,85.66,85.52,85.59,619
20131201|2013-07-09 09:00,9,85.59,85.8,85.47,85.8,710
20131201|2013-07-09 09:30,9,85.8,86.23,85.57,86.18,3108
20131201|2013-07-09 10:00,9,86.18,86.18,85.82,86.15,711
20131201|2013-07-09 10:30,9,86.16,86.17,85.83,85.95,730
20131201|2013-07-09 11:00,9,85.96,86.01,85.82,85.87,702
20131201|2013-07-09 11:30,9,85.91,85.92,85.71,85.79,1111
20131201|2013-07-09 12:00,9,85.79,85.8,85.61,85.64,368
20131201|2013-07-09 12:30,9,85.64,85.93,85.6,85.89,316
20131201|2013-07-09 13:00,9,85.85,86.04,85.63,85.69,722
20131201|2013-07-09 20:00,10,85.83,85.87,85.73,85.87,9
20131201|2013-07-09 20:30,10,85.9,85.9,85.9,85.9,2
20131201|2013-07-09 21:00,10,85.91,85.94,85.91,85.92,8
20131201|2013-07-09 21:30,10,85.9,85.9,85.86,85.86,3
20131201|2013-07-09 22:00,10,85.85,85.85,85.8,85.8,7
20131201|2013-07-09 22:30,10,85.8,85.83,85.8,85.83,3
20131201|2013-07-09 23:00,10,85.8,85.8,85.8,85.8,3
20131201|2013-07-09 23:30,10,85.85,85.85,85.79,85.85,3
20131201|2013-07-10 00:00,10,85.86,85.94,85.86,85.94,14
20131201|2013-07-10 00:30,10,85.94,85.94,85.94,85.94,9
20131201|2013-07-10 01:00,10,85.94,85.98,85.94,85.95,23
20131201|2013-07-10 01:30,10,85.95,85.97,85.95,85.97,28
20131201|2013-07-10 02:00,10,85.93,85.94,85.89,85.89,8
20131201|2013-07-10 02:30,10,85.96,85.97,85.9,85.9,6
20131201|2013-07-10 03:00,10,85.86,85.86,85.71,85.72,48
20131201|2013-07-10 03:30,10,85.75,85.75,85.6,85.65,72
20131201|2013-07-10 04:00,10,85.62,85.66,85.6,85.62,23
20131201|2013-07-10 04:30,10,85.63,85.64,85.48,85.48,45
20131201|2013-07-10 05:00,10,85.48,85.48,85.4,85.4,88
20131201|2013-07-10 05:30,10,85.41,85.59,85.41,85.45,52
20131201|2013-07-10 06:00,10,85.45,85.7,85.45,85.7,32
20131201|2013-07-10 06:30,10,85.7,85.86,85.2,85.46,602
20131201|2013-07-10 07:00,10,85.44,85.75,85.32,85.7,214
20131201|2013-07-10 07:30,10,85.66,85.69,85.55,85.55,46
20131201|2013-07-10 08:00,10,85.61,85.95,85.61,85.95,73
20131201|2013-07-10 08:30,10,85.96,85.97,85.75,85.8,220
20131201|2013-07-10 09:00,10,85.77,86,85.77,85.91,248
20131201|2013-07-10 09:30,10,85.94,86.33,85.87,86.17,2209
20131201|2013-07-10 10:00,10,86.18,86.28,86,86.09,652
20131201|2013-07-10 10:30,10,86.12,86.29,86.1,86.17,571
20131201|2013-07-10 11:00,10,86.24,86.53,86.09,86.5,1069
20131201|2013-07-10 11:30,10,86.52,86.89,86.4,86.83,1732
20131201|2013-07-10 12:00,10,86.84,86.87,86.69,86.77,237
20131201|2013-07-10 12:30,10,86.73,86.88,86.68,86.88,584
20131201|2013-07-10 13:00,10,86.88,86.88,86.54,86.65,848
20131201|2013-07-10 20:00,11,86.79,86.79,86.45,86.55,134
20131201|2013-07-10 20:30,11,86.53,86.55,86.51,86.55,6
20131201|2013-07-10 21:00,11,86.54,86.56,86.54,86.56,5
20131201|2013-07-10 21:30,11,86.57,86.66,86.57,86.62,18
20131201|2013-07-10 22:00,11,86.6,86.6,86.54,86.54,7
20131201|2013-07-10 22:30,11,86.55,86.55,86.55,86.55,2
20131201|2013-07-10 23:00,11,86.58,86.58,86.55,86.55,2
20131201|2013-07-11 00:00,11,86.55,86.55,86.47,86.5,17
20131201|2013-07-11 00:30,11,86.47,86.56,86.45,86.56,33
20131201|2013-07-11 01:00,11,86.47,86.56,86.47,86.56,14
20131201|2013-07-11 01:30,11,86.56,86.59,86.48,86.48,35
20131201|2013-07-11 02:00,11,86.48,86.53,86.38,86.38,92
20131201|2013-07-11 02:30,11,86.36,86.5,86.32,86.49,127
20131201|2013-07-11 03:00,11,86.45,86.49,86.45,86.49,15
20131201|2013-07-11 03:30,11,86.49,86.6,86.44,86.6,44
20131201|2013-07-11 04:00,11,86.6,86.6,86.51,86.56,18
20131201|2013-07-11 04:30,11,86.57,86.74,86.57,86.74,47
20131201|2013-07-11 05:00,11,86.74,86.87,86.74,86.87,94
20131201|2013-07-11 05:30,11,86.88,86.88,86.77,86.77,102
20131201|2013-07-11 06:00,11,86.78,86.86,86.78,86.8,23
20131201|2013-07-11 06:30,11,86.82,86.85,86.76,86.85,60
20131201|2013-07-11 07:00,11,86.85,86.88,86.63,86.74,114
20131201|2013-07-11 07:30,11,86.7,86.73,86.4,86.5,240
20131201|2013-07-11 08:00,11,86.54,86.64,86.51,86.64,204
20131201|2013-07-11 08:30,11,86.64,86.95,86.56,86.66,680
20131201|2013-07-11 09:00,11,86.7,86.87,86.54,86.63,432
20131201|2013-07-11 09:30,11,86.54,87.11,86.54,86.94,1087
20131201|2013-07-11 10:00,11,86.91,87.11,86.87,86.98,699
20131201|2013-07-11 10:30,11,86.98,86.98,86.68,86.77,568
20131201|2013-07-11 11:00,11,86.81,86.82,84.77,84.77,4342
20131201|2013-07-11 11:30,11,84.78,85.3,84.77,85.1,1495
20131201|2013-07-11 12:00,11,85.1,85.25,85.05,85.09,447
20131201|2013-07-11 12:30,11,85.09,85.14,84.81,84.9,1267
20131201|2013-07-11 13:00,11,84.9,85.05,84.69,84.85,1849
20131201|2013-07-11 20:00,12,84.76,84.9,84.63,84.63,248
20131201|2013-07-11 20:30,12,84.63,84.69,84.63,84.63,40
20131201|2013-07-11 21:00,12,84.67,84.75,84.67,84.75,46
20131201|2013-07-11 21:30,12,84.75,84.79,84.75,84.79,7
20131201|2013-07-11 22:30,12,84.76,84.81,84.76,84.8,7
20131201|2013-07-11 23:00,12,84.74,84.74,84.74,84.74,1
20131201|2013-07-11 23:30,12,84.8,84.81,84.68,84.68,9
20131201|2013-07-12 00:00,12,84.74,84.74,84.68,84.68,22
20131201|2013-07-12 00:30,12,84.72,84.8,84.72,84.8,10
20131201|2013-07-12 01:00,12,84.83,84.83,84.72,84.83,23
20131201|2013-07-12 01:30,12,84.75,84.9,84.69,84.9,79
20131201|2013-07-12 02:00,12,84.9,84.9,84.8,84.84,10
20131201|2013-07-12 02:30,12,84.83,84.88,84.8,84.8,31
20131201|2013-07-12 03:00,12,84.8,84.89,84.8,84.88,40
20131201|2013-07-12 03:30,12,84.88,84.93,84.84,84.87,43
20131201|2013-07-12 04:00,12,84.84,84.85,84.8,84.85,31
20131201|2013-07-12 04:30,12,84.8,84.9,84.8,84.85,65
20131201|2013-07-12 05:00,12,84.88,84.98,84.77,84.77,52
20131201|2013-07-12 05:30,12,84.96,85,84.9,84.9,54
20131201|2013-07-12 06:00,12,84.86,84.86,84.66,84.7,135
20131201|2013-07-12 06:30,12,84.69,84.71,84.46,84.48,686
20131201|2013-07-12 07:00,12,84.48,84.5,84.34,84.37,371
20131201|2013-07-12 07:30,12,84.36,84.48,84.34,84.37,141
20131201|2013-07-12 08:00,12,84.37,84.5,84.18,84.48,1129
20131201|2013-07-12 08:30,12,84.46,85.14,84.37,84.85,549
20131201|2013-07-12 09:00,12,84.85,85.05,84.8,84.93,289
20131201|2013-07-12 09:30,12,84.92,85.32,84.75,85.04,1474
20131201|2013-07-12 10:00,12,85,85.05,84.38,84.71,936
20131201|2013-07-12 10:30,12,84.74,84.84,84.61,84.84,571
20131201|2013-07-12 11:00,12,84.84,85.01,84.7,84.77,442
20131201|2013-07-12 11:30,12,84.78,84.92,84.78,84.89,383
20131201|2013-07-12 12:00,12,84.9,85,84.72,84.85,526
20131201|2013-07-12 12:30,12,84.84,85.07,84.8,85.07,477
20131201|2013-07-12 13:00,12,85.06,85.17,84.61,85.13,1003
20131201|2013-07-14 20:00,15,84.69,84.99,84.69,84.93,51
20131201|2013-07-14 20:30,15,84.91,84.91,84.81,84.9,17
20131201|2013-07-14 21:00,15,84.87,84.91,84.87,84.9,15
20131201|2013-07-14 21:30,15,84.89,84.9,84.84,84.87,22
20131201|2013-07-14 22:00,15,84.82,84.82,84.82,84.82,5
20131201|2013-07-14 22:30,15,84.81,84.87,84.81,84.87,28
20131201|2013-07-14 23:00,15,84.83,84.9,84.83,84.84,16
20131201|2013-07-14 23:30,15,84.84,84.84,84.83,84.83,4
20131201|2013-07-15 00:00,15,84.83,84.83,84.66,84.66,55
20131201|2013-07-15 00:30,15,84.66,84.66,84.52,84.53,50
20131201|2013-07-15 01:00,15,84.55,84.69,84.54,84.69,43
20131201|2013-07-15 01:30,15,84.6,84.86,84.6,84.85,58
20131201|2013-07-15 02:00,15,84.8,84.9,84.8,84.85,23
20131201|2013-07-15 02:30,15,84.9,84.98,84.88,84.98,15
20131201|2013-07-15 03:00,15,84.9,85.08,84.9,85.08,72
20131201|2013-07-15 03:30,15,85.03,85.11,85,85.06,72
20131201|2013-07-15 04:00,15,85.08,85.1,85.06,85.07,43
20131201|2013-07-15 04:30,15,85.08,85.1,84.96,84.98,80
20131201|2013-07-15 05:00,15,84.95,84.98,84.95,84.97,16
20131201|2013-07-15 05:30,15,84.94,84.98,84.94,84.95,10
20131201|2013-07-15 06:00,15,84.99,85.04,84.99,84.99,54
20131201|2013-07-15 06:30,15,84.99,85.02,84.95,84.97,25
20131201|2013-07-15 07:00,15,85,85,84.95,84.95,19
20131201|2013-07-15 07:30,15,84.97,85,84.93,84.94,55
20131201|2013-07-15 08:00,15,84.93,85.02,84.85,84.95,162
20131201|2013-07-15 08:30,15,84.97,85.07,84.88,85.03,254
20131201|2013-07-15 09:00,15,85.04,85.08,84.89,84.89,269
20131201|2013-07-15 09:30,15,84.9,85,84.61,84.97,746
20131201|2013-07-15 10:00,15,84.97,85.05,84.71,84.79,400
20131201|2013-07-15 10:30,15,84.76,84.99,84.75,84.97,729
20131201|2013-07-15 11:00,15,85,85.06,84.87,84.87,503
20131201|2013-07-15 11:30,15,84.89,85.01,84.87,84.97,526
20131201|2013-07-15 12:00,15,84.96,85.21,84.9,84.92,763
20131201|2013-07-15 12:30,15,84.92,85.11,84.92,85.1,139
20131201|2013-07-15 13:00,15,85.1,85.16,85,85.13,385
20131201|2013-07-15 20:00,16,85.1,85.1,85.02,85.02,11
20131201|2013-07-15 20:30,16,85.05,85.17,85,85.01,23
20131201|2013-07-15 21:00,16,85.1,85.11,85.1,85.1,18
20131201|2013-07-15 21:30,16,85.13,85.15,85.13,85.15,7
20131201|2013-07-15 22:00,16,85.12,85.12,85.11,85.11,2
20131201|2013-07-15 22:30,16,85.11,85.21,85.1,85.18,32
20131201|2013-07-15 23:00,16,85.16,85.16,85.16,85.16,1
20131201|2013-07-16 00:00,16,85.16,85.21,85.16,85.21,47
20131201|2013-07-16 00:30,16,85.19,85.21,85.19,85.19,16
20131201|2013-07-16 01:00,16,85.2,85.32,85.19,85.32,130
20131201|2013-07-16 01:30,16,85.3,85.32,85.25,85.3,58
20131201|2013-07-16 02:00,16,85.25,85.38,85.25,85.32,63
20131201|2013-07-16 02:30,16,85.33,85.34,85.3,85.3,23
20131201|2013-07-16 03:00,16,85.28,85.3,85.17,85.17,63
20131201|2013-07-16 03:30,16,85.15,85.23,85.15,85.15,14
20131201|2013-07-16 04:00,16,85.22,85.22,85.15,85.15,18
20131201|2013-07-16 04:30,16,85.15,85.15,85.08,85.11,46
20131201|2013-07-16 05:00,16,85.22,85.22,85.01,85.07,63
20131201|2013-07-16 05:30,16,85.07,85.1,85.05,85.1,10
20131201|2013-07-16 06:00,16,85.08,85.28,85.05,85.27,239
20131201|2013-07-16 06:30,16,85.27,85.47,85.25,85.41,500
20131201|2013-07-16 07:00,16,85.4,85.89,85.31,85.55,724
20131201|2013-07-16 07:30,16,85.55,85.66,85.33,85.5,238
20131201|2013-07-16 08:00,16,85.5,85.52,85.25,85.35,198
20131201|2013-07-16 08:30,16,85.31,85.5,85.26,85.42,452
20131201|2013-07-16 09:00,16,85.42,85.45,85.16,85.25,761
20131201|2013-07-16 09:30,16,85.22,85.4,84.8,85.35,1184
20131201|2013-07-16 10:00,16,85.34,85.38,85.03,85.12,777
20131201|2013-07-16 10:30,16,85.16,85.17,85,85.02,483
20131201|2013-07-16 11:00,16,85.02,85.06,84.18,84.44,1847
20131201|2013-07-16 11:30,16,84.43,84.47,84.02,84.07,1669
20131201|2013-07-16 12:00,16,84.06,84.23,83.91,84.1,866
20131201|2013-07-16 12:30,16,84.1,84.12,83.95,83.97,572
20131201|2013-07-16 13:00,16,83.98,84.57,83.98,84.5,833
20131201|2013-07-16 20:00,17,84.48,84.58,84.41,84.55,65
20131201|2013-07-16 20:30,17,84.57,84.58,84.57,84.57,15
20131201|2013-07-16 21:00,17,84.54,84.54,84.2,84.26,49
20131201|2013-07-16 21:30,17,84.25,84.25,84.03,84.04,73
20131201|2013-07-16 22:00,17,84.04,84.11,84.04,84.08,34
20131201|2013-07-16 22:30,17,84.08,84.17,84.03,84.17,35
20131201|2013-07-16 23:00,17,84.25,84.34,84.17,84.25,12
20131201|2013-07-16 23:30,17,84.25,84.25,84.25,84.25,1
20131201|2013-07-17 00:00,17,84.32,84.47,84.32,84.34,18
20131201|2013-07-17 00:30,17,84.44,84.44,84.41,84.41,3
20131201|2013-07-17 01:00,17,84.4,84.49,84.4,84.49,22
20131201|2013-07-17 01:30,17,84.4,84.49,84.4,84.45,19
20131201|2013-07-17 02:00,17,84.45,84.45,84.4,84.43,13
20131201|2013-07-17 02:30,17,84.44,84.5,84.44,84.5,40
20131201|2013-07-17 03:00,17,84.46,84.46,84.41,84.41,2
20131201|2013-07-17 03:30,17,84.5,84.5,84.4,84.4,65
20131201|2013-07-17 04:00,17,84.45,84.5,84.4,84.4,50
20131201|2013-07-17 04:30,17,84.5,84.5,84.4,84.47,16
20131201|2013-07-17 05:00,17,84.43,84.55,84.42,84.55,44
20131201|2013-07-17 05:30,17,84.5,84.51,84.5,84.51,9
20131201|2013-07-17 06:00,17,84.5,84.52,84.5,84.5,18
20131201|2013-07-17 06:30,17,84.49,84.5,84.43,84.43,49
20131201|2013-07-17 07:00,17,84.45,84.65,84.45,84.55,260
20131201|2013-07-17 07:30,17,84.58,84.62,84.46,84.54,105
20131201|2013-07-17 08:00,17,84.5,84.61,84.37,84.45,191
20131201|2013-07-17 08:30,17,84.41,84.42,84.25,84.32,87
20131201|2013-07-17 09:00,17,84.36,84.53,84.16,84.26,295
20131201|2013-07-17 09:30,17,84.2,84.38,83.93,84.08,1213
20131201|2013-07-17 10:00,17,84.09,84.1,83.95,84.09,521
20131201|2013-07-17 10:30,17,84.1,84.24,83.93,83.96,487
20131201|2013-07-17 11:00,17,83.94,83.95,83.74,83.74,1546
20131201|2013-07-17 11:30,17,83.74,83.76,83.66,83.74,412
20131201|2013-07-17 12:00,17,83.75,83.78,83.67,83.69,334
20131201|2013-07-17 12:30,17,83.69,83.83,83.66,83.68,218
20131201|2013-07-17 13:00,17,83.7,83.86,83.58,83.8,1804
20131201|2013-07-17 20:00,18,83.67,83.8,83.64,83.77,64
20131201|2013-07-17 20:30,18,83.8,83.95,83.8,83.95,36
20131201|2013-07-17 21:00,18,83.95,84.05,83.94,84.05,44
20131201|2013-07-17 21:30,18,84.04,84.07,83.99,84,54
20131201|2013-07-17 22:00,18,84,84.07,84,84.07,60
20131201|2013-07-17 22:30,18,84.07,84.08,84.02,84.08,17
20131201|2013-07-17 23:00,18,84.07,84.07,84.07,84.07,7
20131201|2013-07-17 23:30,18,84,84,83.94,83.94,12
20131201|2013-07-18 00:00,18,84,84,84,84,2
20131201|2013-07-18 00:30,18,83.96,83.96,83.93,83.93,6
20131201|2013-07-18 01:00,18,83.98,84,83.93,83.97,29
20131201|2013-07-18 01:30,18,83.99,83.99,83.95,83.97,39
20131201|2013-07-18 02:00,18,83.97,84.11,83.97,84.03,94
20131201|2013-07-18 02:30,18,84.04,84.14,84.01,84.04,49
20131201|2013-07-18 03:00,18,84.03,84.18,84.01,84.18,40
20131201|2013-07-18 03:30,18,84.06,84.21,84.06,84.19,87
20131201|2013-07-18 04:00,18,84.18,84.18,84,84.06,61
20131201|2013-07-18 04:30,18,84.07,84.1,84.06,84.08,13
20131201|2013-07-18 05:00,18,84.11,84.22,84.11,84.19,82
20131201|2013-07-18 05:30,18,84.1,84.23,84.1,84.22,23
20131201|2013-07-18 06:00,18,84.18,84.22,84.17,84.21,13
20131201|2013-07-18 06:30,18,84.21,84.22,84.14,84.21,24
20131201|2013-07-18 07:00,18,84.21,84.28,84.15,84.18,201
20131201|2013-07-18 07:30,18,84.15,84.15,83.9,83.95,216
20131201|2013-07-18 08:00,18,83.99,84.18,83.9,84.1,163
20131201|2013-07-18 08:30,18,84.11,84.25,84,84.02,583
20131201|2013-07-18 09:00,18,84,84.18,83.98,84.06,628
20131201|2013-07-18 09:30,18,84.1,84.44,83.98,84.36,1354
20131201|2013-07-18 10:00,18,84.32,85.51,84.31,85.22,4200
20131201|2013-07-18 10:30,18,85.23,85.35,85.05,85.12,979
20131201|2013-07-18 11:00,18,85.11,85.25,84.85,85.11,902
20131201|2013-07-18 11:30,18,85.09,85.32,85.08,85.2,591
20131201|2013-07-18 12:00,18,85.23,85.39,85.2,85.39,617
20131201|2013-07-18 12:30,18,85.39,85.52,85.25,85.36,958
20131201|2013-07-18 13:00,18,85.35,85.38,84.67,84.71,756
20131201|2013-07-18 20:00,19,84.85,84.94,84.82,84.91,82
20131201|2013-07-18 20:30,19,84.91,84.98,84.89,84.89,57
20131201|2013-07-18 21:00,19,84.96,85,84.95,85,72
20131201|2013-07-18 21:30,19,85,85,84.99,85,19
20131201|2013-07-18 22:00,19,85,85,84.95,85,6
20131201|2013-07-18 22:30,19,85,85,84.88,85,8
20131201|2013-07-18 23:00,19,84.99,84.99,84.99,84.99,2
20131201|2013-07-18 23:30,19,84.9,84.9,84.9,84.9,2
20131201|2013-07-19 00:00,19,84.88,84.88,84.76,84.85,46
20131201|2013-07-19 00:30,19,84.8,84.8,84.72,84.8,17
20131201|2013-07-19 01:00,19,84.75,84.75,84.68,84.69,69
20131201|2013-07-19 01:30,19,84.68,84.79,84.68,84.79,36
20131201|2013-07-19 02:00,19,84.78,84.79,84.75,84.75,8
20131201|2013-07-19 02:30,19,84.85,84.85,84.79,84.79,7
20131201|2013-07-19 03:00,19,84.79,84.79,84.79,84.79,5
20131201|2013-07-19 03:30,19,84.75,84.84,84.68,84.8,79
20131201|2013-07-19 04:00,19,84.69,84.94,84.69,84.85,31
20131201|2013-07-19 05:00,19,84.9,85,84.9,85,38
20131201|2013-07-19 05:30,19,84.9,85,84.9,84.93,64
20131201|2013-07-19 06:00,19,84.97,85.15,84.95,85.01,50
20131201|2013-07-19 06:30,19,85,85.3,85,85.25,57
20131201|2013-07-19 07:00,19,85.19,85.35,85.19,85.35,150
20131201|2013-07-19 07:30,19,85.35,85.48,85.25,85.36,140
20131201|2013-07-19 08:00,19,85.38,85.7,85.32,85.64,399
20131201|2013-07-19 08:30,19,85.62,85.82,85.61,85.73,440
20131201|2013-07-19 09:00,19,85.74,85.85,85.57,85.77,407
20131201|2013-07-19 09:30,19,85.77,86.2,85.76,86.17,1992
20131201|2013-07-19 10:00,19,86.2,86.39,86.02,86.38,1271
20131201|2013-07-19 10:30,19,86.38,86.38,85.87,85.95,730
20131201|2013-07-19 11:00,19,85.93,86.12,85.87,86,929
20131201|2013-07-19 11:30,19,86.01,86.03,85.85,85.88,297
20131201|2013-07-19 12:00,19,85.87,86.18,85.87,86.18,465
20131201|2013-07-19 12:30,19,86.19,86.2,86.01,86.05,546
20131201|2013-07-19 13:00,19,86.04,86.19,85.9,85.9,1081
20131201|2013-07-21 20:00,22,86.18,86.18,85.9,86.05,125
20131201|2013-07-21 20:30,22,86.05,86.13,85.98,86.13,30
20131201|2013-07-21 21:00,22,86.14,86.14,85.99,86.07,56
20131201|2013-07-21 21:30,22,86.07,86.07,86.07,86.07,9
20131201|2013-07-21 22:00,22,86.07,86.07,86.05,86.05,13
20131201|2013-07-21 22:30,22,86.05,86.05,86.05,86.05,3
20131201|2013-07-21 23:00,22,86.05,86.05,86.05,86.05,1
20131201|2013-07-22 00:00,22,86.07,86.08,86.01,86.04,23
20131201|2013-07-22 00:30,22,86.04,86.1,86.02,86.1,36
20131201|2013-07-22 01:00,22,86.1,86.1,86.03,86.1,16
20131201|2013-07-22 01:30,22,86.09,86.1,86.04,86.04,19
20131201|2013-07-22 02:00,22,86.06,86.1,86.04,86.05,53
20131201|2013-07-22 02:30,22,86.05,86.09,85.91,85.94,95
20131201|2013-07-22 03:00,22,85.94,86.06,85.92,86.06,84
20131201|2013-07-22 03:30,22,86,86.01,85.96,86.01,36
20131201|2013-07-22 04:00,22,86.01,86.02,85.87,85.91,45
20131201|2013-07-22 04:30,22,85.92,85.99,85.9,85.99,37
20131201|2013-07-22 05:00,22,85.99,86.05,85.97,86.05,47
20131201|2013-07-22 05:30,22,86.01,86.02,85.98,85.98,8
20131201|2013-07-22 06:00,22,85.97,85.97,85.83,85.83,18
20131201|2013-07-22 06:30,22,85.83,85.96,85.82,85.9,16
20131201|2013-07-22 07:00,22,85.92,85.98,85.86,85.98,28
20131201|2013-07-22 07:30,22,85.98,86.09,85.98,86.09,90
20131201|2013-07-22 08:00,22,86.03,86.15,86,86.08,96
20131201|2013-07-22 08:30,22,86.08,86.42,86.05,86.07,441
20131201|2013-07-22 09:00,22,86.07,86.1,85.55,85.85,670
20131201|2013-07-22 09:30,22,85.87,86.24,85.8,86.1,1179
20131201|2013-07-22 10:00,22,86.11,86.36,85.92,86.22,709
20131201|2013-07-22 10:30,22,86.26,86.36,86.02,86.06,649
20131201|2013-07-22 11:00,22,86.06,86.24,86.03,86.06,243
20131201|2013-07-22 11:30,22,86.1,86.24,86.01,86.16,422
20131201|2013-07-22 12:00,22,86.16,86.36,86.15,86.2,379
20131201|2013-07-22 12:30,22,86.22,86.26,86.05,86.21,322
20131201|2013-07-22 13:00,22,86.25,86.32,86.07,86.32,520
20131201|2013-07-22 20:00,23,86.1,86.19,86.03,86.18,81
20131201|2013-07-22 20:30,23,86.17,86.19,86.17,86.19,4
20131201|2013-07-22 21:00,23,86.19,86.19,86.19,86.19,3
20131201|2013-07-22 21:30,23,86.22,86.22,86.22,86.22,2
20131201|2013-07-22 22:00,23,86.22,86.25,86.15,86.22,18
20131201|2013-07-22 22:30,23,86.24,86.25,86.24,86.25,4
20131201|2013-07-22 23:00,23,86.22,86.23,86.21,86.22,15
20131201|2013-07-22 23:30,23,86.22,86.22,86.22,86.22,4
20131201|2013-07-23 00:00,23,86.23,86.36,86.23,86.35,65
20131201|2013-07-23 00:30,23,86.34,86.41,86.34,86.37,72
20131201|2013-07-23 01:00,23,86.39,86.42,86.35,86.38,61
20131201|2013-07-23 01:30,23,86.35,86.49,86.35,86.44,176
20131201|2013-07-23 02:00,23,86.44,86.47,86.34,86.42,62
20131201|2013-07-23 02:30,23,86.44,86.44,86.36,86.36,40
20131201|2013-07-23 03:00,23,86.41,86.55,86.39,86.5,172
20131201|2013-07-23 03:30,23,86.5,86.5,86.29,86.4,79
20131201|2013-07-23 04:00,23,86.34,86.4,86.26,86.28,147
20131201|2013-07-23 04:30,23,86.27,86.4,86.24,86.24,66
20131201|2013-07-23 05:00,23,86.24,86.35,86.11,86.19,116
20131201|2013-07-23 05:30,23,86.19,86.25,86.12,86.12,27
20131201|2013-07-23 06:00,23,86.12,86.12,86.1,86.11,16
20131201|2013-07-23 06:30,23,86.18,86.4,86.18,86.4,35
20131201|2013-07-23 07:00,23,86.45,86.47,86.17,86.38,181
20131201|2013-07-23 07:30,23,86.31,86.45,86.21,86.27,154
20131201|2013-07-23 08:00,23,86.29,86.29,86.2,86.29,34
20131201|2013-07-23 08:30,23,86.29,86.4,86.22,86.3,53
20131201|2013-07-23 09:00,23,86.3,86.46,86.2,86.24,147
20131201|2013-07-23 09:30,23,86.22,86.3,85.61,85.64,2024
20131201|2013-07-23 10:00,23,85.66,85.66,84.6,84.78,3838
20131201|2013-07-23 10:30,23,84.75,84.97,84.71,84.83,589
20131201|2013-07-23 11:00,23,84.83,84.95,84.71,84.86,1053
20131201|2013-07-23 11:30,23,84.85,85.25,84.82,85.11,762
20131201|2013-07-23 12:00,23,85.12,85.23,85,85.2,229
20131201|2013-07-23 12:30,23,85.19,85.78,85.03,85.68,645
20131201|2013-07-23 13:00,23,85.67,85.91,85.35,85.9,1391
20131201|2013-07-23 20:00,24,85.52,85.8,85.51,85.8,61
20131201|2013-07-23 20:30,24,85.85,85.85,85.72,85.72,8
20131201|2013-07-23 21:00,24,85.75,85.75,85.75,85.75,7
20131201|2013-07-23 21:30,24,85.83,85.83,85.81,85.82,6
20131201|2013-07-23 22:30,24,85.82,85.82,85.72,85.76,9
20131201|2013-07-23 23:30,24,85.72,85.75,85.72,85.75,15
20131201|2013-07-24 00:00,24,85.75,85.97,85.75,85.97,149
20131201|2013-07-24 00:30,24,85.97,86.13,85.97,86.06,123
20131201|2013-07-24 01:00,24,86.05,86.1,86,86.07,191
20131201|2013-07-24 01:30,24,86.05,86.08,86.01,86.06,34
20131201|2013-07-24 02:00,24,86.04,86.04,86.01,86.01,22
20131201|2013-07-24 02:30,24,86.01,86.04,86.01,86.01,26
20131201|2013-07-24 03:00,24,86.01,86.01,85.92,86,67
20131201|2013-07-24 03:30,24,85.95,85.95,85.9,85.9,11
20131201|2013-07-24 04:00,24,85.9,85.9,85.89,85.9,6
20131201|2013-07-24 04:30,24,85.89,85.93,85.85,85.92,46
20131201|2013-07-24 05:00,24,85.97,85.97,85.89,85.94,58
20131201|2013-07-24 05:30,24,85.95,86,85.95,86,3
20131201|2013-07-24 06:00,24,85.98,86.01,85.9,85.92,46
20131201|2013-07-24 06:30,24,85.89,85.95,85.88,85.92,65
20131201|2013-07-24 07:00,24,85.98,86.04,85.95,85.99,120
20131201|2013-07-24 07:30,24,85.98,86,85.87,85.98,128
20131201|2013-07-24 08:00,24,85.95,86.06,85.91,86.05,77
20131201|2013-07-24 08:30,24,86.02,86.13,85.97,86.02,350
20131201|2013-07-24 09:00,24,86,86.05,85.34,85.37,1152
20131201|2013-07-24 09:30,24,85.37,86.06,85.23,85.74,1559
20131201|2013-07-24 10:00,24,85.7,85.73,85.47,85.57,594
20131201|2013-07-24 10:30,24,85.57,85.58,85.37,85.5,449
20131201|2013-07-24 11:00,24,85.5,85.5,85.23,85.43,659
20131201|2013-07-24 11:30,24,85.41,85.49,84.95,85.05,966
20131201|2013-07-24 12:00,24,85.05,85.2,84.89,85.04,511
20131201|2013-07-24 12:30,24,85.05,85.58,85.04,85.58,478
20131201|2013-07-24 13:00,24,85.58,85.86,85.44,85.86,1232
20131201|2013-07-24 20:00,25,85.73,86,85.73,85.94,110
20131201|2013-07-24 20:30,25,85.97,85.99,85.95,85.99,26
20131201|2013-07-24 21:00,25,85.98,85.98,85.94,85.96,31
20131201|2013-07-24 21:30,25,85.96,85.99,85.96,85.99,15
20131201|2013-07-24 22:00,25,85.99,85.99,85.99,85.99,7
20131201|2013-07-24 22:30,25,85.99,85.99,85.97,85.97,16
20131201|2013-07-24 23:00,25,85.96,85.98,85.96,85.98,2
20131201|2013-07-24 23:30,25,85.93,85.99,85.92,85.99,4
20131201|2013-07-25 00:00,25,85.98,86.1,85.97,85.97,135
20131201|2013-07-25 00:30,25,86.01,86.08,85.92,86.05,152
20131201|2013-07-25 01:00,25,86.06,86.1,86.04,86.06,130
20131201|2013-07-25 01:30,25,86.06,86.09,86.03,86.06,43
20131201|2013-07-25 02:00,25,86.07,86.09,85.98,86,48
20131201|2013-07-25 02:30,25,86,86.03,85.96,86,44
20131201|2013-07-25 03:00,25,85.97,85.98,85.81,85.91,65
20131201|2013-07-25 03:30,25,85.91,85.91,85.7,85.88,81
20131201|2013-07-25 04:00,25,85.87,85.93,85.86,85.93,10
20131201|2013-07-25 04:30,25,85.9,85.97,85.86,85.96,41
20131201|2013-07-25 05:00,25,85.97,85.98,85.85,85.93,36
20131201|2013-07-25 05:30,25,85.9,85.96,85.85,85.88,18
20131201|2013-07-25 06:00,25,85.94,85.94,85.85,85.85,10
20131201|2013-07-25 06:30,25,85.85,85.98,85.85,85.95,34
20131201|2013-07-25 07:00,25,85.87,85.87,85.63,85.8,89
20131201|2013-07-25 07:30,25,85.72,85.75,85.12,85.12,581
20131201|2013-07-25 08:00,25,85.13,85.25,84.97,85.11,614
20131201|2013-07-25 08:30,25,85.12,85.38,85.11,85.19,268
20131201|2013-07-25 09:00,25,85.26,85.78,85.21,85.62,755
20131201|2013-07-25 09:30,25,85.64,85.83,85.53,85.74,1266
20131201|2013-07-25 10:00,25,85.71,85.9,85.63,85.9,764
20131201|2013-07-25 10:30,25,85.9,86.28,85.87,86.25,1619
20131201|2013-07-25 11:00,25,86.27,86.35,85.99,86.07,1047
20131201|2013-07-25 11:30,25,86.05,86.05,85.83,85.99,243
20131201|2013-07-25 12:00,25,85.99,86.12,85.88,85.99,109
20131201|2013-07-25 12:30,25,85.96,86.12,85.96,86.11,129
20131201|2013-07-25 13:00,25,86.12,86.34,85.87,85.9,708
20131201|2013-07-25 20:00,26,85.99,85.99,85.84,85.84,20
20131201|2013-07-25 20:30,26,85.94,85.94,85.94,85.94,1
20131201|2013-07-25 21:00,26,85.86,85.94,85.86,85.94,11
20131201|2013-07-25 21:30,26,85.85,85.85,85.84,85.85,7
20131201|2013-07-25 22:00,26,85.85,85.85,85.85,85.85,1
20131201|2013-07-25 22:30,26,85.84,85.84,85.81,85.81,9
20131201|2013-07-25 23:00,26,85.83,85.85,85.81,85.84,17
20131201|2013-07-26 00:00,26,85.85,86.09,85.85,86.09,5
20131201|2013-07-26 00:30,26,86.1,86.28,86.08,86.24,63
20131201|2013-07-26 01:00,26,86.28,86.31,86.13,86.3,144
20131201|2013-07-26 01:30,26,86.24,86.24,85.99,85.99,96
20131201|2013-07-26 02:00,26,85.92,86,85.92,85.94,37
20131201|2013-07-26 02:30,26,85.92,85.94,85.67,85.7,67
20131201|2013-07-26 03:00,26,85.67,85.92,85.65,85.81,49
20131201|2013-07-26 03:30,26,85.79,85.93,85.72,85.8,39
20131201|2013-07-26 04:00,26,85.82,85.9,85.69,85.69,18
20131201|2013-07-26 04:30,26,85.81,85.81,85.6,85.6,58
20131201|2013-07-26 05:00,26,85.6,85.61,85.36,85.5,168
20131201|2013-07-26 05:30,26,85.51,85.59,85.46,85.49,44
20131201|2013-07-26 06:00,26,85.58,85.58,85.46,85.52,42
20131201|2013-07-26 06:30,26,85.5,85.55,85.47,85.55,39
20131201|2013-07-26 07:00,26,85.52,85.65,85.47,85.6,84
20131201|2013-07-26 07:30,26,85.61,86.1,85.61,85.93,555
20131201|2013-07-26 08:00,26,85.91,85.93,85.62,85.72,228
20131201|2013-07-26 08:30,26,85.78,85.91,85.75,85.81,468
20131201|2013-07-26 09:00,26,85.79,85.85,85.65,85.7,278
20131201|2013-07-26 09:30,26,85.68,85.8,85.26,85.34,1319
20131201|2013-07-26 10:00,26,85.39,85.39,84.99,84.99,1670
20131201|2013-07-26 10:30,26,84.99,85.26,84.88,85.08,996
20131201|2013-07-26 11:00,26,85.05,85.17,84.97,85.07,773
20131201|2013-07-26 11:30,26,85.08,85.08,84.76,84.91,1127
20131201|2013-07-26 12:00,26,84.93,85.34,84.91,85.18,736
20131201|2013-07-26 12:30,26,85.18,85.55,85.17,85.2,382
20131201|2013-07-26 13:00,26,85.2,85.32,84.94,85.16,834
20131201|2013-07-28 20:00,29,85.12,85.51,85.12,85.33,154
20131201|2013-07-28 20:30,29,85.33,85.33,84.96,85,113
20131201|2013-07-28 21:00,29,85.07,85.07,84.96,84.99,28
20131201|2013-07-28 21:30,29,85,85,84.93,84.95,45
20131201|2013-07-28 22:00,29,84.96,84.98,84.84,84.85,101
20131201|2013-07-28 22:30,29,84.99,85,84.97,85,13
20131201|2013-07-28 23:00,29,85,85,85,85,1
20131201|2013-07-28 23:30,29,85,85,84.88,85,4
20131201|2013-07-29 00:00,29,84.94,85,84.83,84.99,60
20131201|2013-07-29 00:30,29,84.99,84.99,84.83,84.83,37
20131201|2013-07-29 01:00,29,84.83,84.83,84.76,84.76,169
20131201|2013-07-29 01:30,29,84.76,84.95,84.76,84.95,89
20131201|2013-07-29 02:00,29,84.97,85.28,84.97,85.28,124
20131201|2013-07-29 02:30,29,85.28,85.46,85.28,85.41,105
20131201|2013-07-29 03:00,29,85.42,85.59,85.32,85.4,322
20131201|2013-07-29 03:30,29,85.43,85.44,85.39,85.44,55
20131201|2013-07-29 04:00,29,85.45,85.48,85.38,85.41,96
20131201|2013-07-29 04:30,29,85.46,85.47,85.4,85.46,14
20131201|2013-07-29 05:00,29,85.43,85.43,85.4,85.42,15
20131201|2013-07-29 05:30,29,85.42,85.48,85.41,85.44,61
20131201|2013-07-29 06:00,29,85.44,85.44,85.35,85.41,25
20131201|2013-07-29 06:30,29,85.4,85.42,85.07,85.07,159
20131201|2013-07-29 07:00,29,85.11,85.29,84.9,84.9,165
20131201|2013-07-29 07:30,29,84.92,85.06,84.78,84.87,252
20131201|2013-07-29 08:00,29,84.85,84.86,84.62,84.67,538
20131201|2013-07-29 08:30,29,84.68,85.21,84.62,85.21,197
20131201|2013-07-29 09:00,29,85.21,85.21,84.83,84.95,314
20131201|2013-07-29 09:30,29,84.92,85.24,84.56,85.16,1346
20131201|2013-07-29 10:00,29,85.16,85.2,84.95,85.11,452
20131201|2013-07-29 10:30,29,85.11,85.2,84.82,84.85,540
20131201|2013-07-29 11:00,29,84.85,85.04,84.81,84.94,424
20131201|2013-07-29 11:30,29,84.93,84.97,84.84,84.9,486
20131201|2013-07-29 12:00,29,84.86,84.95,84.77,84.92,325
20131201|2013-07-29 12:30,29,84.91,85.03,84.86,84.86,207
20131201|2013-07-29 13:00,29,84.88,84.91,84.66,84.71,707
20131201|2013-07-29 20:00,30,84.88,84.88,84.78,84.85,17
20131201|2013-07-29 20:30,30,84.87,84.93,84.87,84.91,12
20131201|2013-07-29 21:00,30,84.85,84.86,84.8,84.8,21
20131201|2013-07-29 21:30,30,84.89,84.89,84.87,84.87,4
20131201|2013-07-29 22:00,30,84.88,84.98,84.87,84.97,43
20131201|2013-07-29 22:30,30,84.93,84.93,84.88,84.88,5
20131201|2013-07-29 23:00,30,84.97,85.03,84.97,85.03,7
20131201|2013-07-29 23:30,30,84.95,84.95,84.95,84.95,1
20131201|2013-07-30 00:00,30,85.03,85.22,85.03,85.21,107
20131201|2013-07-30 00:30,30,85.21,85.21,85.07,85.07,35
20131201|2013-07-30 01:00,30,85.2,85.2,85.04,85.18,50
20131201|2013-07-30 01:30,30,85.17,85.18,84.98,84.98,43
20131201|2013-07-30 02:00,30,84.96,85.11,84.92,85.02,20
20131201|2013-07-30 02:30,30,84.98,84.98,84.84,84.92,25
20131201|2013-07-30 03:00,30,84.92,85.02,84.86,84.86,27
20131201|2013-07-30 03:30,30,84.81,84.81,84.75,84.8,40
20131201|2013-07-30 04:00,30,84.76,84.76,84.68,84.7,72
20131201|2013-07-30 04:30,30,84.69,84.73,84.65,84.66,109
20131201|2013-07-30 05:00,30,84.67,84.91,84.67,84.77,85
20131201|2013-07-30 05:30,30,84.79,85,84.79,84.97,109
20131201|2013-07-30 06:00,30,84.91,84.98,84.86,84.86,28
20131201|2013-07-30 06:30,30,84.93,84.93,84.87,84.92,9
20131201|2013-07-30 07:00,30,84.91,84.95,84.87,84.94,94
20131201|2013-07-30 07:30,30,84.94,84.94,84.74,84.77,150
20131201|2013-07-30 08:00,30,84.75,84.85,84.71,84.77,90
20131201|2013-07-30 08:30,30,84.74,85.17,84.7,85.14,401
20131201|2013-07-30 09:00,30,85.13,85.14,84.9,85,607
20131201|2013-07-30 09:30,30,84.96,85.15,84.85,85.08,737
20131201|2013-07-30 10:00,30,85.08,85.2,85.02,85.18,631
20131201|2013-07-30 10:30,30,85.18,86.24,85.18,85.87,3740
20131201|2013-07-30 11:00,30,85.85,85.95,85.75,85.9,668
20131201|2013-07-30 11:30,30,85.85,85.92,85.13,85.23,652
20131201|2013-07-30 12:00,30,85.23,85.38,85.15,85.34,380
20131201|2013-07-30 12:30,30,85.35,85.47,85.11,85.3,438
20131201|2013-07-30 13:00,30,85.32,85.32,85.06,85.06,730
20131201|2013-07-30 20:00,31,85.19,85.29,85.02,85.29,181
20131201|2013-07-30 20:30,31,85.29,85.29,85.15,85.15,32
20131201|2013-07-30 21:00,31,85.17,85.17,85.17,85.17,1
20131201|2013-07-30 21:30,31,85.15,85.24,85.15,85.15,5
20131201|2013-07-30 22:00,31,85.22,85.24,85.22,85.24,4
20131201|2013-07-30 23:30,31,85.2,85.2,85.2,85.2,1
20131201|2013-07-31 00:00,31,85.18,85.3,85.18,85.3,48
20131201|2013-07-31 00:30,31,85.3,85.5,85.3,85.48,65
20131201|2013-07-31 01:00,31,85.49,85.49,85.37,85.4,40
20131201|2013-07-31 01:30,31,85.4,85.4,85.38,85.38,25
20131201|2013-07-31 02:00,31,85.29,85.29,85.18,85.2,33
20131201|2013-07-31 02:30,31,85.2,85.21,85.17,85.2,37
20131201|2013-07-31 03:00,31,85.2,85.2,85.1,85.1,97
20131201|2013-07-31 03:30,31,85.09,85.12,85.05,85.08,37
20131201|2013-07-31 04:00,31,85.1,85.1,85.1,85.1,13
20131201|2013-07-31 04:30,31,85.1,85.16,85.1,85.15,46
20131201|2013-07-31 05:00,31,85.14,85.15,85.1,85.12,25
20131201|2013-07-31 05:30,31,85.1,85.1,85.04,85.04,44
20131201|2013-07-31 06:00,31,85.04,85.06,85.04,85.04,14
20131201|2013-07-31 06:30,31,85.08,85.1,85.08,85.1,34
20131201|2013-07-31 07:00,31,85.1,85.2,85.08,85.18,157
20131201|2013-07-31 07:30,31,85.17,85.18,84.9,85.05,516
20131201|2013-07-31 08:00,31,85.05,85.2,84.91,85.05,322
20131201|2013-07-31 08:30,31,85.02,85.18,85.02,85.18,285
20131201|2013-07-31 09:00,31,85.18,85.19,85.01,85.06,432
20131201|2013-07-31 09:30,31,85.03,85.1,84.82,84.98,1245
20131201|2013-07-31 10:00,31,84.97,85.04,84.72,85.01,1250
20131201|2013-07-31 10:30,31,85.02,85.22,84.96,85.08,512
20131201|2013-07-31 11:00,31,85.06,85.19,84.97,85.17,523
20131201|2013-07-31 11:30,31,85.17,85.19,85.03,85.15,487
20131201|2013-07-31 12:00,31,85.13,85.24,85.12,85.19,416
20131201|2013-07-31 12:30,31,85.16,85.24,85.06,85.12,683
20131201|2013-07-31 13:00,31,85.12,85.34,84.97,85.15,2018
20131201|2013-07-31 20:00,1,85.2,85.22,84.88,84.95,112
20131201|2013-07-31 20:30,1,84.92,84.98,84.9,84.98,19
20131201|2013-07-31 21:30,1,84.99,84.99,84.99,84.99,2
20131201|2013-07-31 22:00,1,84.95,85,84.93,84.98,18
20131201|2013-07-31 22:30,1,84.95,84.95,84.95,84.95,10
20131201|2013-07-31 23:00,1,84.95,84.95,84.95,84.95,7
20131201|2013-07-31 23:30,1,84.95,85,84.95,85,11
20131201|2013-08-01 00:00,1,84.93,84.93,84.82,84.83,53
20131201|2013-08-01 00:30,1,84.83,84.88,84.8,84.88,61
20131201|2013-08-01 01:00,1,84.82,84.84,84.78,84.78,107
20131201|2013-08-01 01:30,1,84.8,84.85,84.78,84.82,46
20131201|2013-08-01 02:00,1,84.81,84.81,84.77,84.77,33
20131201|2013-08-01 02:30,1,84.77,84.83,84.75,84.83,35
20131201|2013-08-01 03:00,1,84.76,84.8,84.76,84.8,25
20131201|2013-08-01 03:30,1,84.81,84.94,84.81,84.83,53
20131201|2013-08-01 04:00,1,84.84,84.9,84.81,84.84,54
20131201|2013-08-01 04:30,1,84.83,84.87,84.78,84.85,32
20131201|2013-08-01 05:00,1,84.82,84.82,84.75,84.75,62
20131201|2013-08-01 05:30,1,84.75,84.83,84.75,84.81,47
20131201|2013-08-01 06:00,1,84.82,84.85,84.77,84.85,42
20131201|2013-08-01 06:30,1,84.84,84.9,84.8,84.9,64
20131201|2013-08-01 07:00,1,84.88,84.9,84.8,84.84,145
20131201|2013-08-01 07:30,1,84.86,84.89,84.7,84.8,241
20131201|2013-08-01 08:00,1,84.82,84.9,84.77,84.8,132
20131201|2013-08-01 08:30,1,84.76,84.94,84.75,84.87,95
20131201|2013-08-01 09:00,1,84.88,85.26,84.85,85.1,1032
20131201|2013-08-01 09:30,1,85.1,85.2,84.6,84.67,1630
20131201|2013-08-01 10:00,1,84.65,84.71,84.34,84.56,3043
20131201|2013-08-01 10:30,1,84.55,84.86,84.53,84.8,496
20131201|2013-08-01 11:00,1,84.79,84.82,84.6,84.65,521
20131201|2013-08-01 11:30,1,84.65,85.04,84.6,84.89,682
20131201|2013-08-01 12:00,1,84.93,85.1,84.87,85.09,517
20131201|2013-08-01 12:30,1,85.09,85.49,85.07,85.35,1973
20131201|2013-08-01 13:00,1,85.35,85.46,85.3,85.44,1152
20131201|2013-08-01 20:00,2,85.46,85.48,85.32,85.35,84
20131201|2013-08-01 20:30,2,85.35,85.35,85.29,85.29,41
20131201|2013-08-01 21:00,2,85.3,85.38,85.3,85.37,19
20131201|2013-08-01 21:30,2,85.39,85.4,85.35,85.35,16
20131201|2013-08-01 22:00,2,85.35,85.35,85.3,85.3,16
20131201|2013-08-01 22:30,2,85.3,85.3,85.3,85.3,8
20131201|2013-08-01 23:00,2,85.3,85.3,85.25,85.25,16
20131201|2013-08-01 23:30,2,85.3,85.3,85.3,85.3,3
20131201|2013-08-02 00:00,2,85.26,85.3,85.22,85.29,68
20131201|2013-08-02 00:30,2,85.29,85.35,85.24,85.3,95
20131201|2013-08-02 01:00,2,85.29,85.35,85.29,85.35,61
20131201|2013-08-02 01:30,2,85.37,85.39,85.33,85.33,47
20131201|2013-08-02 02:00,2,85.33,85.33,85.21,85.21,58
20131201|2013-08-02 02:30,2,85.21,85.3,84.95,84.95,254
20131201|2013-08-02 03:00,2,84.95,84.96,84.9,84.94,114
20131201|2013-08-02 03:30,2,84.92,84.92,84.75,84.85,243
20131201|2013-08-02 04:00,2,84.86,84.9,84.85,84.87,50
20131201|2013-08-02 04:30,2,84.87,84.89,84.76,84.84,87
20131201|2013-08-02 05:00,2,84.83,84.95,84.79,84.8,55
20131201|2013-08-02 05:30,2,84.81,84.96,84.79,84.88,80
20131201|2013-08-02 06:00,2,84.96,84.97,84.81,84.84,67
20131201|2013-08-02 06:30,2,84.81,84.93,84.75,84.75,85
20131201|2013-08-02 07:00,2,84.76,84.96,84.75,84.8,110
20131201|2013-08-02 07:30,2,84.91,84.92,84.78,84.9,122
20131201|2013-08-02 08:00,2,84.9,84.95,84.83,84.95,77
20131201|2013-08-02 08:30,2,84.87,85.13,84.87,85.13,148
20131201|2013-08-02 09:00,2,85.09,85.28,84.91,85,333
20131201|2013-08-02 09:30,2,84.98,85.35,84.93,85.12,972
20131201|2013-08-02 10:00,2,85.13,85.42,85,85.4,652
20131201|2013-08-02 10:30,2,85.4,85.47,85.23,85.42,431
20131201|2013-08-02 11:00,2,85.38,85.4,85.2,85.2,187
20131201|2013-08-02 11:30,2,85.2,85.35,85.2,85.24,198
20131201|2013-08-02 12:00,2,85.26,85.34,85.26,85.29,106
20131201|2013-08-02 12:30,2,85.28,85.29,84.91,84.97,531
20131201|2013-08-02 13:00,2,84.96,85.26,84.84,85.02,1060
20131201|2013-08-04 20:00,5,85.03,85.11,84.95,84.95,35
20131201|2013-08-04 20:30,5,85.09,85.18,85.08,85.18,7
20131201|2013-08-04 21:00,5,85.17,85.22,85,85.22,8
20131201|2013-08-04 21:30,5,85.22,85.22,85.01,85.01,3
20131201|2013-08-04 22:30,5,85.02,85.02,85.01,85.01,2
20131201|2013-08-04 23:30,5,85.1,85.1,85.1,85.1,1
20131201|2013-08-05 00:00,5,85.14,85.17,85.11,85.17,6
20131201|2013-08-05 00:30,5,85.2,85.22,85.2,85.22,8
20131201|2013-08-05 01:00,5,85.25,85.69,85.25,85.69,575
20131201|2013-08-05 01:30,5,85.68,85.69,85.46,85.49,153
20131201|2013-08-05 02:00,5,85.45,85.48,85.4,85.48,12
20131201|2013-08-05 02:30,5,85.4,85.47,85.38,85.4,16
20131201|2013-08-05 03:00,5,85.4,85.4,85.37,85.4,20
20131201|2013-08-05 03:30,5,85.4,85.4,85.39,85.39,5
20131201|2013-08-05 04:00,5,85.4,85.44,85.39,85.39,22
20131201|2013-08-05 04:30,5,85.43,85.43,85.36,85.36,30
20131201|2013-08-05 05:00,5,85.35,85.36,85.34,85.36,26
20131201|2013-08-05 05:30,5,85.38,85.41,85.37,85.37,6
20131201|2013-08-05 06:00,5,85.34,85.34,85.27,85.27,37
20131201|2013-08-05 06:30,5,85.22,85.24,85.21,85.21,24
20131201|2013-08-05 07:00,5,85.21,85.21,85.16,85.16,35
20131201|2013-08-05 07:30,5,85.16,85.18,84.91,85.1,260
20131201|2013-08-05 08:00,5,85.1,85.36,85.04,85.25,252
20131201|2013-08-05 08:30,5,85.2,85.39,85.16,85.29,430
20131201|2013-08-05 09:00,5,85.29,85.73,85.29,85.56,803
20131201|2013-08-05 09:30,5,85.51,85.79,85.4,85.46,1315
20131201|2013-08-05 10:00,5,85.52,85.68,85.49,85.67,594
20131201|2013-08-05 10:30,5,85.67,85.89,85.67,85.83,644
20131201|2013-08-05 11:00,5,85.83,85.83,85.49,85.54,492
20131201|2013-08-05 11:30,5,85.54,85.57,85.4,85.43,537
20131201|2013-08-05 12:00,5,85.43,85.53,85.27,85.3,374
20131201|2013-08-05 12:30,5,85.28,85.3,85.15,85.2,298
20131201|2013-08-05 13:00,5,85.22,85.27,85.07,85.07,1087
20131201|2013-08-05 20:00,6,85.14,85.15,85.05,85.15,35
20131201|2013-08-05 20:30,6,85.15,85.29,85.15,85.23,30
20131201|2013-08-05 21:00,6,85.26,85.26,85.25,85.25,4
20131201|2013-08-05 21:30,6,85.29,85.29,85.26,85.26,2
20131201|2013-08-05 22:00,6,85.24,85.24,85.06,85.1,43
20131201|2013-08-05 22:30,6,85.16,85.16,85.16,85.16,1
20131201|2013-08-05 23:30,6,85.07,85.28,85.06,85.28,25
20131201|2013-08-06 00:00,6,85.09,85.12,85.09,85.12,6
20131201|2013-08-06 00:30,6,85.13,85.17,85.12,85.12,5
20131201|2013-08-06 01:00,6,85.11,85.14,85.1,85.14,14
20131201|2013-08-06 01:30,6,85.1,85.14,85.01,85.01,65
20131201|2013-08-06 02:00,6,85.02,85.16,85,85,81
20131201|2013-08-06 02:30,6,84.99,85,84.85,84.87,210
20131201|2013-08-06 03:00,6,84.87,84.92,84.87,84.89,32
20131201|2013-08-06 03:30,6,84.92,84.93,84.92,84.93,6
20131201|2013-08-06 04:00,6,84.98,85.04,84.96,85.03,33
20131201|2013-08-06 04:30,6,85.03,85.3,85.02,85.27,84
20131201|2013-08-06 05:00,6,85.27,85.35,85.2,85.31,84
20131201|2013-08-06 05:30,6,85.31,85.35,85.15,85.26,100
20131201|2013-08-06 06:00,6,85.26,85.38,85.19,85.34,39
20131201|2013-08-06 06:30,6,85.36,85.38,85.21,85.38,53
20131201|2013-08-06 07:00,6,85.38,85.55,85.35,85.49,251
20131201|2013-08-06 07:30,6,85.49,85.51,85.41,85.42,86
20131201|2013-08-06 08:00,6,85.43,85.48,85.05,85.05,274
20131201|2013-08-06 08:30,6,85.08,85.2,84.96,85.2,175
20131201|2013-08-06 09:00,6,85.15,85.23,85.03,85.23,172
20131201|2013-08-06 09:30,6,85.17,85.34,84.92,85.33,717
20131201|2013-08-06 10:00,6,85.33,85.4,85.1,85.25,719
20131201|2013-08-06 10:30,6,85.28,85.56,85.22,85.53,847
20131201|2013-08-06 11:00,6,85.53,85.74,85.43,85.7,991
20131201|2013-08-06 11:30,6,85.69,85.72,85.54,85.69,596
20131201|2013-08-06 12:00,6,85.66,85.72,85.5,85.64,476
20131201|2013-08-06 12:30,6,85.66,85.73,85.55,85.68,323
20131201|2013-08-06 13:00,6,85.68,85.8,85.58,85.76,1235
20131201|2013-08-06 20:00,7,85.69,85.84,85.69,85.82,91
20131201|2013-08-06 20:30,7,85.81,85.81,85.75,85.8,16
20131201|2013-08-06 21:00,7,85.73,85.79,85.72,85.73,5
20131201|2013-08-06 21:30,7,85.73,85.73,85.73,85.73,1
20131201|2013-08-06 22:00,7,85.72,85.72,85.72,85.72,1
20131201|2013-08-06 22:30,7,85.71,85.78,85.7,85.78,15
20131201|2013-08-06 23:00,7,85.78,85.79,85.78,85.79,2
20131201|2013-08-07 00:00,7,85.77,85.8,85.75,85.8,16
20131201|2013-08-07 00:30,7,85.75,85.75,85.75,85.75,14
20131201|2013-08-07 01:00,7,85.7,85.7,85.69,85.7,13
20131201|2013-08-07 01:30,7,85.74,85.77,85.74,85.75,4
20131201|2013-08-07 02:00,7,85.75,85.8,85.75,85.8,18
20131201|2013-08-07 02:30,7,85.75,85.75,85.75,85.75,11
20131201|2013-08-07 03:00,7,85.75,85.85,85.75,85.8,55
20131201|2013-08-07 03:30,7,85.8,85.85,85.77,85.83,47
20131201|2013-08-07 04:00,7,85.8,85.8,85.8,85.8,12
20131201|2013-08-07 04:30,7,85.81,85.84,85.81,85.84,39
20131201|2013-08-07 05:00,7,85.85,85.88,85.85,85.88,54
20131201|2013-08-07 05:30,7,85.87,85.88,85.87,85.88,5
20131201|2013-08-07 06:00,7,85.88,85.88,85.85,85.85,26
20131201|2013-08-07 06:30,7,85.85,85.89,85.81,85.88,67
20131201|2013-08-07 07:00,7,85.89,85.93,85.88,85.88,111
20131201|2013-08-07 07:30,7,85.88,85.99,85.88,85.99,238
20131201|2013-08-07 08:00,7,85.99,86.6,85.97,86.33,2704
20131201|2013-08-07 08:30,7,86.33,86.42,86.32,86.37,316
20131201|2013-08-07 09:00,7,86.36,86.5,86.21,86.5,949
20131201|2013-08-07 09:30,7,86.5,86.65,86.45,86.46,2499
20131201|2013-08-07 10:00,7,86.46,86.79,86.31,86.74,1767
20131201|2013-08-07 10:30,7,86.74,87.71,86.72,87.69,6476
20131201|2013-08-07 11:00,7,87.71,87.72,87.47,87.62,1288
20131201|2013-08-07 11:30,7,87.62,87.72,87.62,87.69,1400
20131201|2013-08-07 12:00,7,87.7,88.27,87.69,88.2,2643
20131201|2013-08-07 12:30,7,88.21,88.5,88.18,88.41,2084
20131201|2013-08-07 13:00,7,88.41,88.41,88.08,88.1,2379
20131201|2013-08-07 20:00,8,88.33,88.5,88.33,88.45,421
20131201|2013-08-07 20:30,8,88.47,88.5,88.4,88.47,192
20131201|2013-08-07 21:00,8,88.49,88.96,88.45,88.9,821
20131201|2013-08-07 21:30,8,88.9,88.96,88.81,88.91,101
20131201|2013-08-07 22:00,8,88.88,88.97,88.87,88.94,216
20131201|2013-08-07 22:30,8,88.87,88.93,88.83,88.83,28
20131201|2013-08-07 23:00,8,88.86,88.86,88.84,88.86,4
20131201|2013-08-07 23:30,8,88.84,88.85,88.84,88.85,9
20131201|2013-08-08 00:00,8,88.83,88.86,88.79,88.86,39
20131201|2013-08-08 00:30,8,88.86,88.86,88.47,88.5,62
20131201|2013-08-08 01:00,8,88.51,88.7,88.4,88.4,108
20131201|2013-08-08 01:30,8,88.45,88.45,88.33,88.43,110
20131201|2013-08-08 02:00,8,88.4,88.5,88.4,88.49,44
20131201|2013-08-08 02:30,8,88.5,88.58,88.49,88.5,108
20131201|2013-08-08 03:00,8,88.5,88.55,88.45,88.5,19
20131201|2013-08-08 03:30,8,88.53,88.8,88.53,88.75,129
20131201|2013-08-08 04:00,8,88.76,88.79,88.74,88.75,45
20131201|2013-08-08 04:30,8,88.73,88.75,88.71,88.74,29
20131201|2013-08-08 05:00,8,88.74,88.97,88.71,88.89,233
20131201|2013-08-08 05:30,8,88.87,88.87,88.7,88.7,106
20131201|2013-08-08 06:00,8,88.76,88.79,88.7,88.79,32
20131201|2013-08-08 06:30,8,88.79,88.88,88.7,88.84,79
20131201|2013-08-08 07:00,8,88.8,88.9,88.8,88.8,99
20131201|2013-08-08 07:30,8,88.81,89.1,88.71,89.02,853
20131201|2013-08-08 08:00,8,89.08,89.42,88.98,89.24,1397
20131201|2013-08-08 08:30,8,89.24,89.28,88.67,88.75,725
20131201|2013-08-08 09:00,8,88.75,89.09,88.73,89.04,568
20131201|2013-08-08 09:30,8,89.06,89.14,88.06,88.42,2013
20131201|2013-08-08 10:00,8,88.44,89.23,88.44,89.02,1841
20131201|2013-08-08 10:30,8,89.08,89.14,88.93,88.97,868
20131201|2013-08-08 11:00,8,88.94,89.28,88.9,89.28,628
20131201|2013-08-08 11:30,8,89.29,89.29,89,89.06,401
20131201|2013-08-08 12:00,8,89.04,89.26,88.94,89.22,426
20131201|2013-08-08 12:30,8,89.19,89.29,89.13,89.25,571
20131201|2013-08-08 13:00,8,89.24,89.38,89.08,89.27,1821
20131201|2013-08-08 20:00,9,89.25,89.25,89.07,89.14,131
20131201|2013-08-08 20:30,9,89.14,89.17,89.08,89.1,70
20131201|2013-08-08 21:00,9,89.07,89.1,89.05,89.05,56
20131201|2013-08-08 21:30,9,89.02,89.05,89,89.05,29
20131201|2013-08-08 22:00,9,89.05,89.05,88.99,89,15
20131201|2013-08-08 22:30,9,89.03,89.14,89,89.01,31
20131201|2013-08-08 23:00,9,88.99,88.99,88.99,88.99,5
20131201|2013-08-08 23:30,9,89.01,89.01,89.01,89.01,2
20131201|2013-08-09 00:00,9,89.01,89.01,89.01,89.01,1
20131201|2013-08-09 00:30,9,89.01,89.08,88.86,88.9,92
20131201|2013-08-09 01:00,9,88.9,88.9,88.83,88.89,60
20131201|2013-08-09 01:30,9,88.88,88.97,88.88,88.97,31
20131201|2013-08-09 02:00,9,88.96,88.96,88.84,88.9,19
20131201|2013-08-09 02:30,9,88.9,88.94,88.85,88.85,18
20131201|2013-08-09 03:00,9,88.84,88.84,88.79,88.79,92
20131201|2013-08-09 03:30,9,88.78,88.8,88.75,88.75,56
20131201|2013-08-09 04:00,9,88.77,88.88,88.77,88.8,47
20131201|2013-08-09 04:30,9,88.88,88.88,88.81,88.81,3
20131201|2013-08-09 05:00,9,88.87,88.9,88.87,88.87,30
20131201|2013-08-09 05:30,9,88.87,88.87,88.87,88.87,3
20131201|2013-08-09 06:00,9,88.87,88.88,88.8,88.8,42
20131201|2013-08-09 06:30,9,88.87,88.91,88.8,88.9,22
20131201|2013-08-09 07:00,9,88.92,89.09,88.84,89.06,175
20131201|2013-08-09 07:30,9,89.04,89.05,88.35,88.47,619
20131201|2013-08-09 08:00,9,88.54,88.96,88.49,88.81,404
20131201|2013-08-09 08:30,9,88.83,88.87,88.57,88.65,354
20131201|2013-08-09 09:00,9,88.66,88.9,88.66,88.84,471
20131201|2013-08-09 09:30,9,88.86,88.95,88.71,88.83,1242
20131201|2013-08-09 10:00,9,88.83,88.97,88.79,88.89,774
20131201|2013-08-09 10:30,9,88.9,89,88.84,88.94,662
20131201|2013-08-09 11:00,9,88.93,88.95,88.77,88.81,631
20131201|2013-08-09 11:30,9,88.81,88.84,88.76,88.8,499
20131201|2013-08-09 12:00,9,88.78,88.87,88.61,88.7,772
20131201|2013-08-09 12:30,9,88.72,89.1,88.69,89.06,916
20131201|2013-08-09 13:00,9,89.07,89.07,88.66,88.9,1447
20131201|2013-08-11 20:00,12,88.56,88.85,88.56,88.7,138
20131201|2013-08-11 20:30,12,88.74,88.75,88.74,88.75,24
20131201|2013-08-11 21:00,12,88.72,88.72,88.69,88.69,14
20131201|2013-08-11 21:30,12,88.69,88.73,88.69,88.73,8
20131201|2013-08-11 22:00,12,88.73,88.78,88.73,88.76,18
20131201|2013-08-11 22:30,12,88.77,88.83,88.77,88.83,16
20131201|2013-08-11 23:00,12,88.8,88.81,88.76,88.8,5
20131201|2013-08-11 23:30,12,88.77,88.77,88.77,88.77,3
20131201|2013-08-12 00:00,12,88.78,88.78,88.75,88.75,8
20131201|2013-08-12 00:30,12,88.75,88.75,88.69,88.69,27
20131201|2013-08-12 01:00,12,88.71,88.77,88.67,88.7,21
20131201|2013-08-12 01:30,12,88.69,88.73,88.51,88.56,69
20131201|2013-08-12 02:00,12,88.56,88.66,88.5,88.52,43
20131201|2013-08-12 02:30,12,88.6,88.6,88.48,88.53,50
20131201|2013-08-12 03:00,12,88.54,88.59,88.53,88.59,8
20131201|2013-08-12 03:30,12,88.58,88.6,88.54,88.55,12
20131201|2013-08-12 04:00,12,88.55,88.55,88.55,88.55,4
20131201|2013-08-12 04:30,12,88.54,88.55,88.4,88.47,99
20131201|2013-08-12 05:00,12,88.46,88.46,88.37,88.37,29
20131201|2013-08-12 05:30,12,88.37,88.4,88.18,88.26,209
20131201|2013-08-12 06:00,12,88.27,88.28,87.75,87.97,470
20131201|2013-08-12 06:30,12,88,88,87.81,87.98,129
20131201|2013-08-12 07:00,12,87.92,88.09,87.92,88.09,139
20131201|2013-08-12 07:30,12,88.08,88.19,87.8,87.86,246
20131201|2013-08-12 08:00,12,87.86,88.09,87.86,88.03,175
20131201|2013-08-12 08:30,12,88.04,88.05,87.93,87.93,300
20131201|2013-08-12 09:00,12,87.88,88.1,87.85,88.1,790
20131201|2013-08-12 09:30,12,88.1,88.59,88.09,88.48,2576
20131201|2013-08-12 10:00,12,88.49,88.63,88.45,88.63,754
20131201|2013-08-12 10:30,12,88.63,88.85,88.49,88.55,1184
20131201|2013-08-12 11:00,12,88.6,90.15,88.55,89.74,7174
20131201|2013-08-12 11:30,12,89.66,90.17,89.21,89.43,1093
20131201|2013-08-12 12:00,12,89.43,89.64,89.11,89.3,625
20131201|2013-08-12 12:30,12,89.32,89.76,89.23,89.73,580
20131201|2013-08-12 13:00,12,89.73,90.39,89.58,90.32,2345
20131201|2013-08-12 20:00,13,90.08,90.25,89.88,89.88,265
20131201|2013-08-12 20:30,13,89.91,90.05,89.88,90.05,17
20131201|2013-08-12 21:00,13,90,90.25,90,90.21,66
20131201|2013-08-12 21:30,13,90.21,90.3,90.18,90.18,75
20131201|2013-08-12 22:00,13,90.18,90.33,90.17,90.17,81
20131201|2013-08-12 22:30,13,90.17,90.21,90.17,90.21,4
20131201|2013-08-12 23:00,13,90.21,90.25,90.21,90.25,2
20131201|2013-08-12 23:30,13,90.32,90.35,90.32,90.35,16
20131201|2013-08-13 00:00,13,90.35,90.4,90.2,90.2,51
20131201|2013-08-13 00:30,13,90.2,90.2,90.05,90.05,50
20131201|2013-08-13 01:00,13,90.09,90.09,90.05,90.08,60
20131201|2013-08-13 01:30,13,90.09,90.09,90.05,90.08,46
20131201|2013-08-13 02:00,13,90.08,90.08,89.82,89.91,106
20131201|2013-08-13 02:30,13,89.94,90.27,89.94,90.09,41
20131201|2013-08-13 03:00,13,90.19,90.32,90.12,90.23,60
20131201|2013-08-13 03:30,13,90.23,90.33,90.23,90.25,17
20131201|2013-08-13 04:00,13,90.24,90.24,90.11,90.11,28
20131201|2013-08-13 04:30,13,90.11,90.16,90.1,90.11,30
20131201|2013-08-13 05:00,13,90.15,90.15,90,90.01,10
20131201|2013-08-13 05:30,13,90.11,90.14,90.05,90.08,33
20131201|2013-08-13 06:00,13,90.07,90.1,90.06,90.09,18
20131201|2013-08-13 06:30,13,90.1,90.12,90.04,90.04,12
20131201|2013-08-13 07:00,13,90.04,90.75,90.04,90.55,723
20131201|2013-08-13 07:30,13,90.62,90.87,89.8,90.51,925
20131201|2013-08-13 08:00,13,90.5,90.84,90.49,90.78,340
20131201|2013-08-13 08:30,13,90.8,90.85,90.58,90.8,478
20131201|2013-08-13 09:00,13,90.8,90.97,90.61,90.96,1105
20131201|2013-08-13 09:30,13,90.96,91.65,90.87,91.6,4039
20131201|2013-08-13 10:00,13,91.63,91.92,91.6,91.75,1919
20131201|2013-08-13 10:30,13,91.75,92.21,91.75,92.2,2270
20131201|2013-08-13 11:00,13,92.19,92.54,91.86,91.93,1619
20131201|2013-08-13 11:30,13,91.93,91.95,91.66,91.81,480
20131201|2013-08-13 12:00,13,91.8,91.89,91.15,91.82,858
20131201|2013-08-13 12:30,13,91.82,92.01,91.46,91.62,997
20131201|2013-08-13 13:00,13,91.63,91.81,91.29,91.32,1338
20131201|2013-08-13 20:00,14,91.5,91.6,91.25,91.57,170
20131201|2013-08-13 20:30,14,91.58,91.58,91.53,91.53,11
20131201|2013-08-13 21:00,14,91.55,91.55,91.41,91.41,10
20131201|2013-08-13 21:30,14,91.37,91.47,91.37,91.37,19
20131201|2013-08-13 22:00,14,91.39,91.48,91.39,91.42,6
20131201|2013-08-13 22:30,14,91.47,91.48,91.4,91.4,11
20131201|2013-08-13 23:00,14,91.39,91.46,91.34,91.42,14
20131201|2013-08-13 23:30,14,91.43,91.44,91.33,91.35,7
20131201|2013-08-14 00:00,14,91.34,91.42,91.33,91.37,18
20131201|2013-08-14 00:30,14,91.37,91.44,91.37,91.37,47
20131201|2013-08-14 01:00,14,91.37,91.44,91.36,91.42,22
20131201|2013-08-14 01:30,14,91.45,91.45,91.36,91.38,21
20131201|2013-08-14 02:00,14,91.4,91.44,91.36,91.42,44
20131201|2013-08-14 02:30,14,91.4,91.45,91.33,91.45,132
20131201|2013-08-14 03:00,14,91.45,91.45,91.35,91.4,70
20131201|2013-08-14 03:30,14,91.4,91.48,91.4,91.45,50
20131201|2013-08-14 04:00,14,91.46,91.48,91.42,91.44,49
20131201|2013-08-14 04:30,14,91.45,91.58,91.43,91.53,168
20131201|2013-08-14 05:00,14,91.59,91.6,91.5,91.57,45
20131201|2013-08-14 05:30,14,91.57,91.68,91.56,91.56,89
20131201|2013-08-14 06:00,14,91.63,91.68,91.52,91.52,74
20131201|2013-08-14 06:30,14,91.55,91.61,91.53,91.56,128
20131201|2013-08-14 07:00,14,91.52,91.92,91.5,91.9,463
20131201|2013-08-14 07:30,14,91.87,92.12,91.87,92.02,585
20131201|2013-08-14 08:00,14,92.05,92.19,92.02,92.15,592
20131201|2013-08-14 08:30,14,92.17,92.39,91.98,92.34,595
20131201|2013-08-14 09:00,14,92.38,92.46,92.13,92.24,1127
20131201|2013-08-14 09:30,14,92.24,92.26,91.01,91.06,3669
20131201|2013-08-14 10:00,14,91.07,91.6,91.02,91.42,1231
20131201|2013-08-14 10:30,14,91.42,91.94,91.42,91.55,1057
20131201|2013-08-14 11:00,14,91.55,91.63,91.45,91.6,229
20131201|2013-08-14 11:30,14,91.61,91.72,91.53,91.58,303
20131201|2013-08-14 12:00,14,91.57,91.61,91.33,91.41,386
20131201|2013-08-14 12:30,14,91.39,91.48,91.33,91.4,331
20131201|2013-08-14 13:00,14,91.42,91.6,91.29,91.38,1155
20131201|2013-08-14 20:00,15,91.46,91.46,91.05,91.18,118
20131201|2013-08-14 20:30,15,91.18,91.19,91.1,91.12,16
20131201|2013-08-14 21:00,15,91.08,91.18,91.03,91.18,67
20131201|2013-08-14 21:30,15,91.18,91.18,91.13,91.14,8
20131201|2013-08-14 22:00,15,91.1,91.14,91.08,91.08,15
20131201|2013-08-14 22:30,15,91.06,91.06,90.89,90.95,168
20131201|2013-08-14 23:00,15,90.89,91.02,90.89,90.89,20
20131201|2013-08-14 23:30,15,91,91.01,91,91.01,6
20131201|2013-08-15 00:00,15,91.02,91.05,91.02,91.03,14
20131201|2013-08-15 00:30,15,91.02,91.02,91.02,91.02,1
20131201|2013-08-15 01:00,15,91.02,91.3,91.02,91.22,110
20131201|2013-08-15 01:30,15,91.31,91.4,91.26,91.26,62
20131201|2013-08-15 02:00,15,91.3,91.5,91.3,91.5,86
20131201|2013-08-15 02:30,15,91.49,91.49,91.43,91.43,16
20131201|2013-08-15 03:00,15,91.44,91.46,91.44,91.46,5
20131201|2013-08-15 03:30,15,91.45,91.49,91.43,91.49,7
20131201|2013-08-15 04:00,15,91.49,91.6,91.47,91.58,84
20131201|2013-08-15 04:30,15,91.51,91.64,91.49,91.64,69
20131201|2013-08-15 05:00,15,91.62,91.62,91.52,91.52,10
20131201|2013-08-15 05:30,15,91.55,91.55,91.5,91.5,6
20131201|2013-08-15 06:00,15,91.51,91.58,91.51,91.58,2
20131201|2013-08-15 06:30,15,91.53,91.84,91.5,91.84,172
20131201|2013-08-15 07:00,15,91.85,91.85,91.62,91.85,166
20131201|2013-08-15 07:30,15,91.84,91.84,91.34,91.38,338
20131201|2013-08-15 08:00,15,91.35,91.35,90.71,90.75,922
20131201|2013-08-15 08:30,15,90.8,91.17,90.61,90.63,531
20131201|2013-08-15 09:00,15,90.61,91.47,90.58,91.46,862
20131201|2013-08-15 09:30,15,91.45,91.5,91.13,91.32,1106
20131201|2013-08-15 10:00,15,91.32,91.44,91.26,91.42,515
20131201|2013-08-15 10:30,15,91.41,91.7,91.39,91.49,657
20131201|2013-08-15 11:00,15,91.48,91.57,91.4,91.49,305
20131201|2013-08-15 11:30,15,91.49,91.58,91.34,91.34,309
20131201|2013-08-15 12:00,15,91.3,91.49,91.26,91.44,252
20131201|2013-08-15 12:30,15,91.43,91.7,91.43,91.53,286
20131201|2013-08-15 13:00,15,91.6,91.83,91.42,91.76,980
20131201|2013-08-15 20:00,16,91.75,91.75,91.66,91.7,33
20131201|2013-08-15 20:30,16,91.73,91.73,91.65,91.72,28
20131201|2013-08-15 21:00,16,91.72,91.72,91.61,91.61,9
20131201|2013-08-15 22:00,16,91.63,91.63,91.62,91.62,7
20131201|2013-08-15 22:30,16,91.65,91.73,91.65,91.73,8
20131201|2013-08-15 23:00,16,91.72,91.72,91.66,91.72,17
20131201|2013-08-15 23:30,16,91.73,91.73,91.73,91.73,6
20131201|2013-08-16 00:00,16,91.73,91.85,91.73,91.84,66
20131201|2013-08-16 00:30,16,91.84,91.85,91.65,91.71,69
20131201|2013-08-16 01:00,16,91.79,91.79,91.69,91.69,11
20131201|2013-08-16 01:30,16,91.72,91.85,91.7,91.81,108
20131201|2013-08-16 02:00,16,91.86,92.24,91.86,92.23,211
20131201|2013-08-16 02:30,16,92.2,92.35,92.13,92.3,165
20131201|2013-08-16 03:00,16,92.29,92.34,92.23,92.3,50
20131201|2013-08-16 03:30,16,92.28,92.35,92.27,92.3,65
20131201|2013-08-16 04:00,16,92.32,92.38,92.21,92.34,77
20131201|2013-08-16 04:30,16,92.39,92.89,92.37,92.73,725
20131201|2013-08-16 05:00,16,92.62,92.73,92.55,92.62,170
20131201|2013-08-16 05:30,16,92.65,92.65,92.37,92.49,81
20131201|2013-08-16 06:00,16,92.49,92.67,92.49,92.57,115
20131201|2013-08-16 06:30,16,92.5,92.5,92.41,92.42,94
20131201|2013-08-16 07:00,16,92.47,92.55,92.21,92.25,245
20131201|2013-08-16 07:30,16,92.4,92.76,92.31,92.6,364
20131201|2013-08-16 08:00,16,92.57,92.57,92.35,92.44,214
20131201|2013-08-16 08:30,16,92.45,92.48,92.06,92.22,257
20131201|2013-08-16 09:00,16,92.21,92.65,92.21,92.6,400
20131201|2013-08-16 09:30,16,92.6,93.72,92.44,93.42,4749
20131201|2013-08-16 10:00,16,93.45,93.72,93.22,93.31,1256
20131201|2013-08-16 10:30,16,93.35,93.6,93.32,93.38,779
20131201|2013-08-16 11:00,16,93.38,93.5,93.24,93.49,653
20131201|2013-08-16 11:30,16,93.48,93.66,93.31,93.38,775
20131201|2013-08-16 12:00,16,93.39,93.47,93.11,93.39,580
20131201|2013-08-16 12:30,16,93.4,93.56,93.24,93.51,431
20131201|2013-08-16 13:00,16,93.51,93.63,92.84,92.93,1260
20131201|2013-08-18 20:00,19,93.32,93.43,93.05,93.33,159
20131201|2013-08-18 20:30,19,93.33,93.42,93.33,93.37,19
20131201|2013-08-18 21:00,19,93.37,93.37,93.26,93.35,15
20131201|2013-08-18 21:30,19,93.34,93.45,93.34,93.45,61
20131201|2013-08-18 22:00,19,93.43,93.48,93.42,93.48,9
20131201|2013-08-18 22:30,19,93.49,93.49,93.35,93.47,20
20131201|2013-08-18 23:00,19,93.42,93.42,93.42,93.42,4
20131201|2013-08-18 23:30,19,93.42,93.47,93.4,93.42,14
20131201|2013-08-19 00:00,19,93.4,93.4,93.33,93.33,15
20131201|2013-08-19 00:30,19,93.32,93.45,93.32,93.45,14
20131201|2013-08-19 01:00,19,93.45,93.45,93.3,93.35,70
20131201|2013-08-19 01:30,19,93.3,93.35,93.05,93.2,113
20131201|2013-08-19 02:00,19,93.05,93.19,92.94,93.06,112
20131201|2013-08-19 02:30,19,93.06,93.09,92.86,92.94,152
20131201|2013-08-19 03:00,19,92.98,93.18,92.88,92.99,95
20131201|2013-08-19 03:30,19,92.97,93.04,92.89,92.91,92
20131201|2013-08-19 04:00,19,92.92,92.92,92.75,92.86,292
20131201|2013-08-19 04:30,19,92.76,92.96,92.61,92.7,267
20131201|2013-08-19 05:00,19,92.78,92.86,92.61,92.67,227
20131201|2013-08-19 05:30,19,92.68,92.73,92.61,92.73,63
20131201|2013-08-19 06:00,19,92.74,92.75,92.63,92.75,65
20131201|2013-08-19 06:30,19,92.74,92.89,92.74,92.86,154
20131201|2013-08-19 07:00,19,92.85,92.9,92.65,92.79,131
20131201|2013-08-19 07:30,19,92.79,93.1,92.79,93,219
20131201|2013-08-19 08:00,19,93.05,93.25,92.99,93.18,279
20131201|2013-08-19 08:30,19,93.22,93.5,93.01,93.09,561
20131201|2013-08-19 09:00,19,93.1,93.5,93.1,93.5,486
20131201|2013-08-19 09:30,19,93.5,93.54,93.04,93.36,1761
20131201|2013-08-19 10:00,19,93.36,93.4,92.98,93,953
20131201|2013-08-19 10:30,19,92.98,93.18,92.84,92.84,592
20131201|2013-08-19 11:00,19,92.84,93.09,92.82,93.04,511
20131201|2013-08-19 11:30,19,93.03,93.04,92.8,92.83,422
20131201|2013-08-19 12:00,19,92.82,92.89,92.73,92.8,364
20131201|2013-08-19 12:30,19,92.83,92.94,92.71,92.8,376
20131201|2013-08-19 13:00,19,92.84,92.94,92.68,92.75,957
20131201|2013-08-19 20:00,20,92.78,92.8,92.6,92.61,78
20131201|2013-08-19 20:30,20,92.61,92.62,91.65,92.1,586
20131201|2013-08-19 21:00,20,92.05,92.05,91.83,91.93,21
20131201|2013-08-19 21:30,20,91.92,91.92,91.81,91.81,22
20131201|2013-08-19 22:00,20,91.82,91.89,91.81,91.88,16
20131201|2013-08-19 22:30,20,91.89,91.9,91.81,91.81,15
20131201|2013-08-19 23:00,20,91.88,91.95,91.88,91.94,4
20131201|2013-08-19 23:30,20,91.96,91.99,91.81,91.94,31
20131201|2013-08-20 00:00,20,91.96,92.08,91.96,92.06,46
20131201|2013-08-20 00:30,20,92.08,92.09,91.99,92,34
20131201|2013-08-20 01:00,20,92.1,92.13,92,92,42
20131201|2013-08-20 01:30,20,92.01,92.02,91.81,91.86,73
20131201|2013-08-20 02:00,20,91.92,92.04,91.84,92.03,41
20131201|2013-08-20 02:30,20,91.95,91.95,91.91,91.91,22
20131201|2013-08-20 03:00,20,91.91,91.93,91.81,91.85,105
20131201|2013-08-20 03:30,20,91.87,91.9,91.81,91.87,24
20131201|2013-08-20 04:00,20,91.83,91.85,91.72,91.73,64
20131201|2013-08-20 04:30,20,91.76,91.78,91.66,91.71,81
20131201|2013-08-20 05:00,20,91.72,91.74,91.63,91.74,113
20131201|2013-08-20 05:30,20,91.72,91.82,91.72,91.72,41
20131201|2013-08-20 06:00,20,91.75,91.81,91.75,91.77,19
20131201|2013-08-20 06:30,20,91.75,91.92,91.7,91.92,110
20131201|2013-08-20 07:00,20,91.91,92.05,91.91,92.05,89
20131201|2013-08-20 07:30,20,92.04,92.07,91.72,91.82,128
20131201|2013-08-20 08:00,20,91.82,91.92,91.65,91.76,206
20131201|2013-08-20 08:30,20,91.8,91.88,90.62,91.13,1511
20131201|2013-08-20 09:00,20,91.13,91.43,90.73,91.43,1168
20131201|2013-08-20 09:30,20,91.35,91.47,89.11,89.58,5793
20131201|2013-08-20 10:00,20,89.55,89.7,89.2,89.3,2884
20131201|2013-08-20 10:30,20,89.26,89.33,88.86,88.86,2262
20131201|2013-08-20 11:00,20,88.86,88.86,88.86,88.86,81
20131201|2013-08-20 11:30,20,88.86,88.86,88.86,88.86,71
20131201|2013-08-20 12:00,20,88.86,88.86,88.86,88.86,14
20131201|2013-08-20 12:30,20,88.86,88.86,88.86,88.86,14
20131201|2013-08-20 13:00,20,88.86,88.86,88.86,88.86,6
20131201|2013-08-20 20:00,21,88.49,88.65,87.96,88.18,912
20131201|2013-08-20 20:30,21,88.05,88.19,88.04,88.17,86
20131201|2013-08-20 21:00,21,88.1,88.25,88.1,88.17,86
20131201|2013-08-20 21:30,21,88.11,88.15,88.1,88.1,55
20131201|2013-08-20 22:00,21,88.1,88.15,87.96,87.98,135
20131201|2013-08-20 22:30,21,87.96,88.04,87.96,87.96,90
20131201|2013-08-20 23:00,21,87.96,87.96,87.83,87.96,148
20131201|2013-08-20 23:30,21,87.94,88.04,87.94,88.01,17
20131201|2013-08-21 00:00,21,88.02,88.02,87.65,87.69,290
20131201|2013-08-21 00:30,21,87.69,87.69,87.02,87.06,632
20131201|2013-08-21 01:00,21,87.1,87.1,86.75,86.86,656
20131201|2013-08-21 01:30,21,86.85,87.08,86.75,87.08,366
20131201|2013-08-21 02:00,21,87.08,87.66,87.08,87.3,382
20131201|2013-08-21 02:30,21,87.25,87.87,87.2,87.87,144
20131201|2013-08-21 03:00,21,87.85,87.87,87.38,87.68,103
20131201|2013-08-21 03:30,21,87.69,87.81,87.5,87.7,136
20131201|2013-08-21 04:00,21,87.7,87.8,87.42,87.42,201
20131201|2013-08-21 04:30,21,87.4,88,87.4,87.9,344
20131201|2013-08-21 05:00,21,87.81,88.39,87.75,87.8,412
20131201|2013-08-21 05:30,21,87.81,87.85,87.52,87.72,130
20131201|2013-08-21 06:00,21,87.71,87.83,87.42,87.79,148
20131201|2013-08-21 06:30,21,87.67,88.35,87.67,88.3,206
20131201|2013-08-21 07:00,21,88.3,88.36,87.27,87.4,630
20131201|2013-08-21 07:30,21,87.51,87.51,87.11,87.5,655
20131201|2013-08-21 08:00,21,87.5,87.67,87.35,87.35,352
20131201|2013-08-21 08:30,21,87.35,87.51,87.18,87.51,356
20131201|2013-08-21 09:00,21,87.46,87.58,87.1,87.1,1064
20131201|2013-08-21 09:30,21,87.1,87.22,86.57,86.57,4465
20131201|2013-08-21 10:00,21,86.57,86.58,85.11,85.45,7646
20131201|2013-08-21 10:30,21,85.45,85.46,85.25,85.36,2027
20131201|2013-08-21 11:00,21,85.36,85.84,85.21,85.66,1797
20131201|2013-08-21 11:30,21,85.65,85.66,85.4,85.42,639
20131201|2013-08-21 12:00,21,85.45,85.45,85.21,85.23,835
20131201|2013-08-21 12:30,21,85.22,85.23,84.41,84.62,4871
20131201|2013-08-21 13:00,21,84.56,84.56,84,84.01,4041
20131201|2013-08-21 20:00,22,84.3,84.44,84.03,84.2,1122
20131201|2013-08-21 20:30,22,84.2,84.29,84.15,84.15,353
20131201|2013-08-21 21:00,22,84.14,84.28,84.04,84.28,212
20131201|2013-08-21 21:30,22,84.28,84.52,84.25,84.5,218
20131201|2013-08-21 22:00,22,84.5,84.52,84.43,84.5,129
20131201|2013-08-21 22:30,22,84.46,84.53,84.46,84.53,80
20131201|2013-08-21 23:00,22,84.53,84.75,84.52,84.7,207
20131201|2013-08-21 23:30,22,84.7,84.95,84.7,84.9,127
20131201|2013-08-22 00:00,22,84.9,85.04,84.89,84.9,343
20131201|2013-08-22 00:30,22,84.92,85.03,84.77,85.02,125
20131201|2013-08-22 01:00,22,85.03,85.03,84.89,85.02,121
20131201|2013-08-22 01:30,22,84.95,85,84.9,84.93,77
20131201|2013-08-22 02:00,22,84.9,84.93,84.75,84.81,211
20131201|2013-08-22 02:30,22,84.81,85,84.8,84.9,253
20131201|2013-08-22 03:00,22,84.9,84.99,84.53,84.99,353
20131201|2013-08-22 03:30,22,84.98,84.99,84.78,84.99,121
20131201|2013-08-22 04:00,22,84.99,85.03,84.94,85.02,96
20131201|2013-08-22 04:30,22,85.02,85.16,84.93,85.13,401
20131201|2013-08-22 05:00,22,85.13,85.17,84.66,84.87,344
20131201|2013-08-22 05:30,22,84.91,85.08,84.78,84.91,125
20131201|2013-08-22 06:00,22,84.9,85.19,84.81,84.81,478
20131201|2013-08-22 06:30,22,84.76,84.97,84.61,84.61,264
20131201|2013-08-22 07:00,22,84.62,84.71,84.44,84.52,1115
20131201|2013-08-22 07:30,22,84.51,84.86,84.51,84.86,217
20131201|2013-08-22 08:00,22,84.85,84.85,84.44,84.44,654
20131201|2013-08-22 08:30,22,84.43,84.5,84.21,84.22,1054
20131201|2013-08-22 09:00,22,84.22,84.31,84.11,84.31,1003
20131201|2013-08-22 09:30,22,84.32,84.5,84.15,84.16,1998
20131201|2013-08-22 10:00,22,84.15,84.4,84.1,84.23,1263
20131201|2013-08-22 10:30,22,84.23,84.36,84.1,84.14,726
20131201|2013-08-22 11:00,22,84.13,84.2,83.91,84.12,1586
20131201|2013-08-22 11:30,22,84.07,84.25,84.06,84.15,622
20131201|2013-08-22 12:00,22,84.15,84.22,84.06,84.12,657
20131201|2013-08-22 12:30,22,84.12,84.13,83.96,83.98,797
20131201|2013-08-22 13:00,22,83.98,84.54,83.92,84.26,1882
20131201|2013-08-22 20:00,23,84.18,84.37,84.18,84.31,249
20131201|2013-08-22 20:30,23,84.28,84.33,84.27,84.3,56
20131201|2013-08-22 21:00,23,84.37,84.41,84.3,84.39,37
20131201|2013-08-22 21:30,23,84.41,84.49,84.39,84.4,33
20131201|2013-08-22 22:00,23,84.4,84.4,84.36,84.37,10
20131201|2013-08-22 22:30,23,84.36,84.49,84.36,84.43,25
20131201|2013-08-22 23:00,23,84.51,84.54,84.47,84.47,60
20131201|2013-08-22 23:30,23,84.47,84.55,84.45,84.55,38
20131201|2013-08-23 00:00,23,84.55,84.55,84.36,84.38,75
20131201|2013-08-23 00:30,23,84.4,84.54,84.4,84.46,22
20131201|2013-08-23 01:00,23,84.4,84.51,84.37,84.43,35
20131201|2013-08-23 01:30,23,84.43,84.48,84.42,84.47,11
20131201|2013-08-23 02:00,23,84.5,84.56,84.44,84.5,71
20131201|2013-08-23 02:30,23,84.52,84.65,84.5,84.59,118
20131201|2013-08-23 03:00,23,84.61,84.68,84.59,84.68,67
20131201|2013-08-23 03:30,23,84.68,84.72,84.5,84.54,184
20131201|2013-08-23 04:00,23,84.59,84.65,84.47,84.58,64
20131201|2013-08-23 04:30,23,84.58,84.58,84.38,84.38,157
20131201|2013-08-23 05:00,23,84.43,84.45,84.41,84.41,4
20131201|2013-08-23 05:30,23,84.45,84.48,84.45,84.46,6
20131201|2013-08-23 06:00,23,84.46,84.52,84.45,84.52,52
20131201|2013-08-23 06:30,23,84.54,84.54,84.45,84.49,25
20131201|2013-08-23 07:00,23,84.49,84.57,84.37,84.57,312
20131201|2013-08-23 07:30,23,84.59,84.59,84.41,84.54,190
20131201|2013-08-23 08:00,23,84.63,84.63,84.3,84.52,654
20131201|2013-08-23 08:30,23,84.53,85.23,84.5,85.1,1681
20131201|2013-08-23 09:00,23,85.1,85.13,84.75,84.75,753
20131201|2013-08-23 09:30,23,84.75,84.83,84.57,84.81,1190
20131201|2013-08-23 10:00,23,84.8,84.9,84.55,84.55,1126
20131201|2013-08-23 10:30,23,84.57,84.6,84.3,84.54,1157
20131201|2013-08-23 11:00,23,84.51,84.55,84.32,84.37,771
20131201|2013-08-23 11:30,23,84.37,84.39,84.19,84.21,618
20131201|2013-08-23 12:00,23,84.21,84.37,84.21,84.37,447
20131201|2013-08-23 12:30,23,84.34,84.34,84.08,84.19,778
20131201|2013-08-23 13:00,23,84.16,84.27,83.93,84.2,1731
20131201|2013-08-25 20:00,26,84.26,84.65,84.25,84.6,229
20131201|2013-08-25 20:30,26,84.6,84.6,84.5,84.6,61
20131201|2013-08-25 21:00,26,84.6,84.68,84.59,84.68,29
20131201|2013-08-25 21:30,26,84.69,84.72,84.68,84.71,49
20131201|2013-08-25 22:00,26,84.71,84.72,84.68,84.72,17
20131201|2013-08-25 22:30,26,84.72,84.95,84.7,84.93,107
20131201|2013-08-25 23:00,26,84.86,84.95,84.86,84.92,32
20131201|2013-08-25 23:30,26,84.94,84.94,84.85,84.85,8
20131201|2013-08-26 00:00,26,84.85,84.85,84.68,84.83,58
20131201|2013-08-26 00:30,26,84.83,84.92,84.83,84.92,19
20131201|2013-08-26 01:00,26,84.81,84.81,84.75,84.79,23
20131201|2013-08-26 01:30,26,84.75,84.8,84.68,84.8,27
20131201|2013-08-26 02:00,26,84.81,84.95,84.8,84.9,48
20131201|2013-08-26 02:30,26,84.84,84.84,84.48,84.69,113
20131201|2013-08-26 03:00,26,84.68,84.77,84.65,84.76,19
20131201|2013-08-26 03:30,26,84.75,84.87,84.75,84.75,54
20131201|2013-08-26 04:00,26,84.74,84.9,84.67,84.82,58
20131201|2013-08-26 04:30,26,84.85,84.9,84.81,84.81,40
20131201|2013-08-26 05:00,26,84.81,84.85,84.7,84.77,90
20131201|2013-08-26 05:30,26,84.63,84.65,84.56,84.65,20
20131201|2013-08-26 06:00,26,84.65,84.65,84.62,84.62,11
20131201|2013-08-26 06:30,26,84.62,84.73,84.51,84.7,118
20131201|2013-08-26 07:00,26,84.7,84.86,84.6,84.86,219
20131201|2013-08-26 07:30,26,84.87,84.88,84.7,84.82,60
20131201|2013-08-26 08:00,26,84.84,85.17,84.78,85.12,692
20131201|2013-08-26 08:30,26,85.13,85.13,84.77,84.84,549
20131201|2013-08-26 09:00,26,84.83,84.93,84.56,84.58,591
20131201|2013-08-26 09:30,26,84.57,85.05,84.52,84.82,886
20131201|2013-08-26 10:00,26,84.79,85.03,84.7,84.84,532
20131201|2013-08-26 10:30,26,84.85,85.1,84.82,84.97,724
20131201|2013-08-26 11:00,26,84.97,85.2,84.9,85.15,565
20131201|2013-08-26 11:30,26,85.13,85.54,84.9,84.97,1188
20131201|2013-08-26 12:00,26,85.07,85.18,84.71,84.8,1078
20131201|2013-08-26 12:30,26,84.8,84.96,84.6,84.8,678
20131201|2013-08-26 13:00,26,84.84,85.1,84.59,84.64,829
20131201|2013-08-26 20:00,27,84.99,84.99,84.74,84.77,79
20131201|2013-08-26 20:30,27,84.81,84.9,84.81,84.84,41
20131201|2013-08-26 21:00,27,84.88,84.99,84.87,84.91,46
20131201|2013-08-26 21:30,27,84.96,85,84.96,85,41
20131201|2013-08-26 22:00,27,85,85,84.92,85,25
20131201|2013-08-26 22:30,27,84.95,84.95,84.95,84.95,1
20131201|2013-08-26 23:00,27,84.99,85.01,84.97,85,14
20131201|2013-08-26 23:30,27,84.95,84.95,84.95,84.95,4
20131201|2013-08-27 00:00,27,84.96,84.96,84.95,84.95,14
20131201|2013-08-27 00:30,27,84.92,84.92,84.61,84.61,204
20131201|2013-08-27 01:00,27,84.6,84.69,84.6,84.66,47
20131201|2013-08-27 01:30,27,84.75,84.9,84.69,84.79,49
20131201|2013-08-27 02:00,27,84.81,84.85,84.68,84.85,40
20131201|2013-08-27 02:30,27,84.89,84.89,84.71,84.77,17
20131201|2013-08-27 03:00,27,84.83,84.83,84.7,84.7,21
20131201|2013-08-27 03:30,27,84.7,84.86,84.54,84.86,233
20131201|2013-08-27 04:00,27,84.82,84.9,84.68,84.75,55
20131201|2013-08-27 04:30,27,84.75,84.85,84.7,84.8,44
20131201|2013-08-27 05:00,27,84.85,85,84.85,84.9,48
20131201|2013-08-27 05:30,27,84.82,84.94,84.8,84.85,79
20131201|2013-08-27 06:00,27,84.85,84.85,84.85,84.85,2
20131201|2013-08-27 06:30,27,84.83,84.9,84.75,84.79,12
20131201|2013-08-27 07:00,27,84.88,84.91,84.65,84.79,134
20131201|2013-08-27 07:30,27,84.83,84.9,84.8,84.87,25
20131201|2013-08-27 08:00,27,84.87,85.06,84.61,84.69,296
20131201|2013-08-27 08:30,27,84.64,84.73,84.52,84.6,495
20131201|2013-08-27 09:00,27,84.55,84.82,84.55,84.75,688
20131201|2013-08-27 09:30,27,84.76,84.82,84.1,84.3,2339
20131201|2013-08-27 10:00,27,84.29,84.34,84.11,84.17,864
20131201|2013-08-27 10:30,27,84.18,84.3,84.07,84.29,1190
20131201|2013-08-27 11:00,27,84.23,84.4,84.13,84.13,379
20131201|2013-08-27 11:30,27,84.17,84.21,84.1,84.1,913
20131201|2013-08-27 12:00,27,84.1,84.19,84.07,84.17,531
20131201|2013-08-27 12:30,27,84.16,84.19,84.08,84.12,661
20131201|2013-08-27 13:00,27,84.13,84.2,84.08,84.08,1028
20131201|2013-08-27 20:00,28,84.15,84.15,83.92,83.93,334
20131201|2013-08-27 20:30,28,83.93,84.13,83.92,84.06,49
20131201|2013-08-27 21:00,28,84.09,84.29,84.09,84.19,65
20131201|2013-08-27 21:30,28,84.2,84.24,84.18,84.19,15
20131201|2013-08-27 22:00,28,84.22,84.26,84.22,84.26,5
20131201|2013-08-27 22:30,28,84.23,84.23,84.2,84.2,6
20131201|2013-08-27 23:00,28,84.18,84.18,84.05,84.05,55
20131201|2013-08-27 23:30,28,84.05,84.13,84,84.11,68
20131201|2013-08-28 00:00,28,84.11,84.11,83.92,83.92,123
20131201|2013-08-28 00:30,28,83.92,84.06,83.92,84.06,60
20131201|2013-08-28 01:00,28,84.02,84.02,83.92,83.95,23
20131201|2013-08-28 01:30,28,83.95,84.35,83.95,84.2,134
20131201|2013-08-28 02:00,28,84.2,84.3,84.2,84.23,30
20131201|2013-08-28 02:30,28,84.22,84.27,84.18,84.18,36
20131201|2013-08-28 03:00,28,84.19,84.2,84.19,84.2,7
20131201|2013-08-28 03:30,28,84.24,84.26,84.21,84.25,8
20131201|2013-08-28 04:00,28,84.26,84.35,84.2,84.2,120
20131201|2013-08-28 04:30,28,84.18,84.2,84.15,84.2,26
20131201|2013-08-28 05:00,28,84.2,84.25,84.18,84.24,33
20131201|2013-08-28 05:30,28,84.23,84.23,84.1,84.1,19
20131201|2013-08-28 06:00,28,84.1,84.16,84.1,84.16,10
20131201|2013-08-28 06:30,28,84.14,84.2,84.11,84.18,40
20131201|2013-08-28 07:00,28,84.18,84.23,84.01,84.03,163
20131201|2013-08-28 07:30,28,84.1,84.73,84.07,84.5,586
20131201|2013-08-28 08:00,28,84.5,84.94,84.5,84.6,404
20131201|2013-08-28 08:30,28,84.56,84.89,84.55,84.8,473
20131201|2013-08-28 09:00,28,84.82,84.82,84.44,84.49,706
20131201|2013-08-28 09:30,28,84.49,84.84,84.41,84.73,872
20131201|2013-08-28 10:00,28,84.73,84.84,84.25,84.36,926
20131201|2013-08-28 10:30,28,84.38,84.43,83.96,84.05,993
20131201|2013-08-28 11:00,28,84.05,84.2,83.76,83.77,1351
20131201|2013-08-28 11:30,28,83.77,84.12,83.77,83.92,541
20131201|2013-08-28 12:00,28,83.9,84.02,83.76,83.79,365
20131201|2013-08-28 12:30,28,83.79,83.85,83.72,83.73,708
20131201|2013-08-28 13:00,28,83.73,83.92,83.71,83.72,1233
20131201|2013-08-28 20:00,29,83.75,83.75,83.66,83.66,193
20131201|2013-08-28 20:30,29,83.66,83.88,83.6,83.7,241
20131201|2013-08-28 21:00,29,83.75,83.88,83.75,83.85,97
20131201|2013-08-28 21:30,29,83.85,84.15,83.83,84.05,118
20131201|2013-08-28 22:00,29,84.03,84.03,84.02,84.02,14
20131201|2013-08-28 22:30,29,84.02,84.02,84.02,84.02,1
20131201|2013-08-28 23:00,29,84.02,84.02,84.01,84.01,7
20131201|2013-08-28 23:30,29,84.01,84.03,84.01,84.03,4
20131201|2013-08-29 00:00,29,84.03,84.04,83.82,83.82,27
20131201|2013-08-29 00:30,29,83.92,83.92,83.88,83.92,6
20131201|2013-08-29 01:00,29,83.88,84.05,83.85,83.86,51
20131201|2013-08-29 01:30,29,83.9,83.9,83.89,83.9,10
20131201|2013-08-29 02:00,29,83.91,84.1,83.91,84.01,73
20131201|2013-08-29 02:30,29,84.01,84.05,83.96,84.05,13
20131201|2013-08-29 03:00,29,84.05,84.05,84.03,84.05,27
20131201|2013-08-29 03:30,29,84.08,84.1,84.08,84.1,19
20131201|2013-08-29 04:00,29,84.05,84.12,84,84.12,40
20131201|2013-08-29 04:30,29,84.06,84.12,84.04,84.08,10
20131201|2013-08-29 05:00,29,84.04,84.11,83.91,83.91,92
20131201|2013-08-29 05:30,29,83.95,83.98,83.86,83.9,63
20131201|2013-08-29 06:00,29,83.9,83.98,83.88,83.97,111
20131201|2013-08-29 06:30,29,83.95,83.97,83.87,83.9,51
20131201|2013-08-29 07:00,29,83.97,83.97,83.86,83.92,125
20131201|2013-08-29 07:30,29,83.93,83.96,83.78,83.79,286
20131201|2013-08-29 08:00,29,83.83,83.83,83.63,83.64,490
20131201|2013-08-29 08:30,29,83.64,83.8,83.63,83.75,255
20131201|2013-08-29 09:00,29,83.75,83.9,83.58,83.6,789
20131201|2013-08-29 09:30,29,83.62,83.68,83.46,83.48,2297
20131201|2013-08-29 10:00,29,83.48,83.7,83.47,83.6,652
20131201|2013-08-29 10:30,29,83.59,83.62,83.37,83.37,1633
20131201|2013-08-29 11:00,29,83.36,83.42,83.27,83.32,688
20131201|2013-08-29 11:30,29,83.32,83.48,83.29,83.36,441
20131201|2013-08-29 12:00,29,83.36,83.52,83.32,83.36,542
20131201|2013-08-29 12:30,29,83.37,83.5,83.27,83.4,646
20131201|2013-08-29 13:00,29,83.37,83.43,83.22,83.31,1524
20131201|2013-08-29 20:00,30,83.43,83.43,83.25,83.39,144
20131201|2013-08-29 20:30,30,83.38,83.5,83.38,83.49,96
20131201|2013-08-29 21:00,30,83.47,83.47,83.4,83.42,3
20131201|2013-08-29 21:30,30,83.42,83.46,83.3,83.32,34
20131201|2013-08-29 22:00,30,83.4,83.49,83.4,83.48,36
20131201|2013-08-29 22:30,30,83.5,83.59,83.38,83.48,55
20131201|2013-08-29 23:00,30,83.46,83.5,83.46,83.46,19
20131201|2013-08-29 23:30,30,83.5,83.57,83.5,83.57,9
20131201|2013-08-30 00:00,30,83.55,83.55,83.49,83.49,9
20131201|2013-08-30 00:30,30,83.53,83.57,83.5,83.51,33
20131201|2013-08-30 01:00,30,83.55,83.57,83.47,83.55,39
20131201|2013-08-30 01:30,30,83.5,83.55,83.47,83.47,30
20131201|2013-08-30 02:00,30,83.47,83.47,83.45,83.46,16
20131201|2013-08-30 02:30,30,83.45,83.5,83.45,83.49,28
20131201|2013-08-30 03:00,30,83.45,83.5,83.45,83.47,37
20131201|2013-08-30 03:30,30,83.46,83.5,83.46,83.5,49
20131201|2013-08-30 04:00,30,83.5,83.55,83.5,83.55,52
20131201|2013-08-30 04:30,30,83.55,83.55,83.44,83.51,46
20131201|2013-08-30 05:00,30,83.51,83.55,83.49,83.5,29
20131201|2013-08-30 05:30,30,83.5,83.5,83.5,83.5,11
20131201|2013-08-30 06:00,30,83.53,83.54,83.53,83.54,10
20131201|2013-08-30 06:30,30,83.55,83.59,83.46,83.53,35
20131201|2013-08-30 07:00,30,83.47,83.58,83.3,83.3,72
20131201|2013-08-30 07:30,30,83.32,83.4,83.28,83.38,48
20131201|2013-08-30 08:00,30,83.36,83.4,83.12,83.2,845
20131201|2013-08-30 08:30,30,83.14,83.17,83.06,83.17,543
20131201|2013-08-30 09:00,30,83.15,83.15,82.83,82.91,2223
20131201|2013-08-30 09:30,30,82.94,82.94,82.52,82.55,3215
20131201|2013-08-30 10:00,30,82.55,82.6,82.43,82.55,1917
20131201|2013-08-30 10:30,30,82.52,82.78,82.46,82.67,672
20131201|2013-08-30 11:00,30,82.7,84.54,82.69,83.88,2392
20131201|2013-08-30 11:30,30,83.88,83.88,83.65,83.73,387
20131201|2013-08-30 12:00,30,83.74,83.75,83.36,83.46,367
20131201|2013-08-30 12:30,30,83.45,83.66,83.29,83.61,700
20131201|2013-08-30 13:00,30,83.63,83.76,83.33,83.59,1144
20131201|2013-09-02 20:00,3,83.57,83.86,83.53,83.81,127
20131201|2013-09-02 20:30,3,83.85,83.9,83.75,83.75,71
20131201|2013-09-02 21:00,3,83.75,83.75,83.64,83.64,9
20131201|2013-09-02 21:30,3,83.78,83.8,83.78,83.8,23
20131201|2013-09-02 22:00,3,83.83,83.88,83.77,83.78,8
20131201|2013-09-02 22:30,3,83.88,83.9,83.76,83.88,27
20131201|2013-09-02 23:00,3,83.86,84.05,83.81,83.87,35
20131201|2013-09-02 23:30,3,83.76,83.76,83.65,83.65,2
20131201|2013-09-03 00:00,3,83.65,83.75,83.65,83.73,17
20131201|2013-09-03 00:30,3,83.9,83.99,83.7,83.99,22
20131201|2013-09-03 01:00,3,83.8,83.86,83.8,83.86,7
20131201|2013-09-03 01:30,3,83.9,84.1,83.88,84.03,62
20131201|2013-09-03 02:00,3,84.01,84.01,83.88,83.88,6
20131201|2013-09-03 02:30,3,83.88,84.08,83.88,83.99,35
20131201|2013-09-03 03:00,3,83.98,84.05,83.9,84.05,44
20131201|2013-09-03 03:30,3,84.06,84.07,83.88,83.95,43
20131201|2013-09-03 04:00,3,83.86,83.89,83.85,83.87,58
20131201|2013-09-03 04:30,3,83.87,83.9,83.74,83.83,69
20131201|2013-09-03 05:00,3,83.86,83.86,83.79,83.79,24
20131201|2013-09-03 05:30,3,83.82,83.87,83.78,83.85,55
20131201|2013-09-03 06:00,3,83.85,83.99,83.84,83.99,31
20131201|2013-09-03 06:30,3,83.98,84.02,83.87,83.92,85
20131201|2013-09-03 07:00,3,83.88,83.94,83.88,83.9,55
20131201|2013-09-03 07:30,3,83.87,83.88,83.65,83.7,257
20131201|2013-09-03 08:00,3,83.71,83.81,83.62,83.68,182
20131201|2013-09-03 08:30,3,83.65,83.75,83.55,83.58,389
20131201|2013-09-03 09:00,3,83.59,83.63,83.15,83.15,1166
20131201|2013-09-03 09:30,3,83.15,83.71,83.09,83.55,2029
20131201|2013-09-03 10:00,3,83.52,83.57,82.85,82.92,1150
20131201|2013-09-03 10:30,3,82.94,83.15,82.75,83.03,1148
20131201|2013-09-03 11:00,3,83.08,83.11,82.82,82.85,722
20131201|2013-09-03 11:30,3,82.89,82.93,82.77,82.84,536
20131201|2013-09-03 12:00,3,82.85,82.98,82.76,82.77,691
20131201|2013-09-03 12:30,3,82.76,82.94,82.68,82.73,837
20131201|2013-09-03 13:00,3,82.72,82.89,82.67,82.87,907
20131201|2013-09-03 20:00,4,82.84,82.99,82.82,82.91,68
20131201|2013-09-03 20:30,4,82.93,82.93,82.88,82.88,8
20131201|2013-09-03 21:00,4,82.9,82.95,82.9,82.94,25
20131201|2013-09-03 21:30,4,82.94,82.94,82.9,82.9,6
20131201|2013-09-03 22:00,4,82.84,82.95,82.84,82.95,12
20131201|2013-09-03 22:30,4,82.98,83.22,82.9,83.15,133
20131201|2013-09-03 23:00,4,83.15,83.22,83.06,83.15,41
20131201|2013-09-03 23:30,4,83.1,83.14,83.05,83.14,12
20131201|2013-09-04 00:00,4,83.16,83.16,83.16,83.16,2
20131201|2013-09-04 00:30,4,83.11,83.18,83.08,83.11,16
20131201|2013-09-04 01:00,4,83.12,83.18,83.12,83.18,11
20131201|2013-09-04 01:30,4,83.15,83.15,82.89,82.89,94
20131201|2013-09-04 02:00,4,82.89,83,82.85,83,38
20131201|2013-09-04 02:30,4,83.01,83.11,82.95,82.97,17
20131201|2013-09-04 03:00,4,83.04,83.04,82.95,82.96,11
20131201|2013-09-04 03:30,4,82.96,83,82.96,83,18
20131201|2013-09-04 04:00,4,82.96,83.05,82.95,82.97,22
20131201|2013-09-04 04:30,4,82.96,83,82.95,82.99,20
20131201|2013-09-04 05:00,4,82.99,83.05,82.99,83,196
20131201|2013-09-04 05:30,4,83,83.08,83,83.08,25
20131201|2013-09-04 06:00,4,83.05,83.07,82.99,82.99,81
20131201|2013-09-04 06:30,4,82.98,82.98,82.8,82.8,97
20131201|2013-09-04 07:00,4,82.8,82.8,82.69,82.79,201
20131201|2013-09-04 07:30,4,82.75,82.82,82.75,82.75,36
20131201|2013-09-04 08:00,4,82.77,82.87,82.72,82.83,133
20131201|2013-09-04 08:30,4,82.85,82.99,82.75,82.95,213
20131201|2013-09-04 09:00,4,82.96,83,82.72,82.72,737
20131201|2013-09-04 09:30,4,82.78,83.04,82.69,82.97,1135
20131201|2013-09-04 10:00,4,82.98,83.15,82.77,82.89,693
20131201|2013-09-04 10:30,4,82.89,83.35,82.84,83.09,521
20131201|2013-09-04 11:00,4,83.07,83.12,82.73,82.87,482
20131201|2013-09-04 11:30,4,82.87,82.98,82.75,82.75,350
20131201|2013-09-04 12:00,4,82.75,82.91,82.73,82.77,186
20131201|2013-09-04 12:30,4,82.76,82.79,82.67,82.69,670
20131201|2013-09-04 13:00,4,82.7,82.94,82.67,82.67,791
20131201|2013-09-04 20:00,5,82.91,82.95,82.6,82.7,249
20131201|2013-09-04 20:30,5,82.7,82.78,82.63,82.78,41
20131201|2013-09-04 21:00,5,82.64,82.66,82.64,82.66,7
20131201|2013-09-04 21:30,5,82.65,82.75,82.64,82.75,21
20131201|2013-09-04 22:30,5,82.7,82.7,82.7,82.7,1
20131201|2013-09-04 23:00,5,82.7,82.75,82.7,82.7,17
20131201|2013-09-05 00:00,5,82.7,82.71,82.7,82.7,13
20131201|2013-09-05 00:30,5,82.68,82.84,82.67,82.67,35
20131201|2013-09-05 01:00,5,82.65,82.68,82.65,82.68,7
20131201|2013-09-05 01:30,5,82.7,82.74,82.67,82.69,24
20131201|2013-09-05 02:00,5,82.7,82.79,82.67,82.72,65
20131201|2013-09-05 02:30,5,82.71,82.8,82.71,82.8,16
20131201|2013-09-05 03:00,5,82.83,82.84,82.77,82.81,27
20131201|2013-09-05 03:30,5,82.76,82.8,82.75,82.8,25
20131201|2013-09-05 04:00,5,82.78,82.85,82.78,82.8,36
20131201|2013-09-05 04:30,5,82.81,82.86,82.8,82.8,35
20131201|2013-09-05 05:00,5,82.81,82.81,82.8,82.81,17
20131201|2013-09-05 05:30,5,82.8,82.82,82.8,82.8,24
20131201|2013-09-05 06:00,5,82.8,82.85,82.79,82.82,22
20131201|2013-09-05 06:30,5,82.8,82.87,82.78,82.84,37
20131201|2013-09-05 07:00,5,82.84,82.84,82.76,82.78,105
20131201|2013-09-05 07:30,5,82.76,82.81,82.71,82.75,216
20131201|2013-09-05 08:00,5,82.74,82.8,82.73,82.74,116
20131201|2013-09-05 08:30,5,82.75,82.84,82.57,82.61,574
20131201|2013-09-05 09:00,5,82.58,82.62,82.48,82.48,1662
20131201|2013-09-05 09:30,5,82.48,82.52,82.14,82.21,2970
20131201|2013-09-05 10:00,5,82.2,82.5,82.17,82.34,757
20131201|2013-09-05 10:30,5,82.33,82.33,82.15,82.16,438
20131201|2013-09-05 11:00,5,82.17,82.19,82.14,82.16,320
20131201|2013-09-05 11:30,5,82.16,82.26,82.11,82.2,579
20131201|2013-09-05 12:00,5,82.2,82.38,82.18,82.26,463
20131201|2013-09-05 12:30,5,82.25,82.25,82.14,82.15,591
20131201|2013-09-05 13:00,5,82.15,82.45,82.14,82.45,842
20131201|2013-09-05 20:00,6,82.39,82.39,82.28,82.29,60
20131201|2013-09-05 20:30,6,82.29,82.36,82.29,82.3,32
20131201|2013-09-05 21:00,6,82.3,82.37,82.29,82.31,27
20131201|2013-09-05 21:30,6,82.31,82.31,82.29,82.29,6
20131201|2013-09-05 22:00,6,82.29,82.38,82.29,82.3,29
20131201|2013-09-05 22:30,6,82.29,82.3,82.29,82.29,8
20131201|2013-09-05 23:00,6,82.3,82.36,82.25,82.36,44
20131201|2013-09-05 23:30,6,82.29,82.34,82.26,82.27,15
20131201|2013-09-06 00:00,6,82.27,82.31,82.27,82.28,93
20131201|2013-09-06 00:30,6,82.26,82.31,82.25,82.26,36
20131201|2013-09-06 01:00,6,82.28,82.36,82.28,82.31,38
20131201|2013-09-06 01:30,6,82.31,82.38,82.26,82.26,86
20131201|2013-09-06 02:00,6,82.28,82.36,82.28,82.33,27
20131201|2013-09-06 02:30,6,82.33,82.38,82.31,82.33,48
20131201|2013-09-06 03:00,6,82.34,82.38,82.32,82.37,44
20131201|2013-09-06 03:30,6,82.37,82.39,82.35,82.36,35
20131201|2013-09-06 04:00,6,82.35,82.35,82.35,82.35,17
20131201|2013-09-06 04:30,6,82.36,82.37,82.36,82.37,36
20131201|2013-09-06 05:00,6,82.36,82.39,82.35,82.39,34
20131201|2013-09-06 05:30,6,82.37,82.4,82.37,82.38,23
20131201|2013-09-06 06:00,6,82.35,82.39,82.35,82.37,36
20131201|2013-09-06 06:30,6,82.38,82.44,82.37,82.4,92
20131201|2013-09-06 07:00,6,82.4,82.46,82.3,82.43,166
20131201|2013-09-06 07:30,6,82.41,83.93,82.41,83.43,1093
20131201|2013-09-06 08:00,6,83.45,83.71,83.18,83.44,674
20131201|2013-09-06 08:30,6,83.4,83.55,83.1,83.29,518
20131201|2013-09-06 09:00,6,83.31,83.5,82.9,82.96,715
20131201|2013-09-06 09:30,6,82.97,83.03,82.58,82.76,1603
20131201|2013-09-06 10:00,6,82.79,83.05,82.7,82.73,829
20131201|2013-09-06 10:30,6,82.73,82.76,82.61,82.69,464
20131201|2013-09-06 11:00,6,82.7,82.96,82.69,82.81,598
20131201|2013-09-06 11:30,6,82.82,83.33,82.82,83.29,410
20131201|2013-09-06 12:00,6,83.3,83.55,83.14,83.42,641
20131201|2013-09-06 12:30,6,83.42,83.42,83.23,83.24,182
20131201|2013-09-06 13:00,6,83.22,83.36,83.15,83.15,676
20131201|2013-09-08 20:00,9,83.37,83.37,83.17,83.19,79
20131201|2013-09-08 20:30,9,83.19,83.35,83.07,83.07,52
20131201|2013-09-08 21:00,9,83.06,83.22,82.97,82.97,86
20131201|2013-09-08 21:30,9,82.97,83.02,82.91,83.02,29
20131201|2013-09-08 22:00,9,83.11,83.22,83.11,83.12,7
20131201|2013-09-08 22:30,9,83.15,83.15,83.15,83.15,4
20131201|2013-09-09 00:00,9,83.09,83.09,83.09,83.09,1
20131201|2013-09-09 00:30,9,83.12,83.12,83.12,83.12,3
20131201|2013-09-09 01:00,9,83.1,83.18,83.1,83.14,12
20131201|2013-09-09 01:30,9,83.2,83.29,83.2,83.21,77
20131201|2013-09-09 02:00,9,83.2,83.33,83.2,83.32,17
20131201|2013-09-09 02:30,9,83.33,83.35,83.31,83.34,15
20131201|2013-09-09 03:00,9,83.35,83.46,83.35,83.38,54
20131201|2013-09-09 03:30,9,83.45,83.49,83.32,83.32,48
20131201|2013-09-09 04:00,9,83.39,83.4,83.34,83.4,28
20131201|2013-09-09 04:30,9,83.44,83.52,83.4,83.46,44
20131201|2013-09-09 05:00,9,83.46,83.46,83.45,83.45,10
20131201|2013-09-09 05:30,9,83.45,83.45,83.42,83.42,13
20131201|2013-09-09 06:00,9,83.43,83.43,83.37,83.37,16
20131201|2013-09-09 06:30,9,83.36,83.38,83.24,83.38,76
20131201|2013-09-09 07:00,9,83.38,83.61,83.37,83.52,125
20131201|2013-09-09 07:30,9,83.53,83.55,83.37,83.52,109
20131201|2013-09-09 08:00,9,83.52,83.88,83.5,83.8,542
20131201|2013-09-09 08:30,9,83.83,84.33,83.81,84.21,1328
20131201|2013-09-09 09:00,9,84.27,84.3,83.77,83.98,579
20131201|2013-09-09 09:30,9,83.98,84.11,83.64,83.99,1217
20131201|2013-09-09 10:00,9,83.99,84.05,83.88,83.95,724
20131201|2013-09-09 10:30,9,83.96,84.02,83.64,83.73,631
20131201|2013-09-09 11:00,9,83.73,83.93,83.67,83.78,221
20131201|2013-09-09 11:30,9,83.78,83.79,83.51,83.62,738
20131201|2013-09-09 12:00,9,83.61,83.85,83.53,83.83,647
20131201|2013-09-09 12:30,9,83.85,83.85,83.61,83.62,396
20131201|2013-09-09 13:00,9,83.65,83.7,83.4,83.44,846
20131201|2013-09-09 20:00,10,83.5,83.62,83.05,83.2,260
20131201|2013-09-09 20:30,10,83.2,83.38,83.16,83.38,34
20131201|2013-09-09 21:00,10,83.32,83.37,83.32,83.37,5
20131201|2013-09-09 21:30,10,83.38,83.45,83.38,83.45,7
20131201|2013-09-09 22:00,10,83.4,83.4,83.32,83.4,10
20131201|2013-09-09 22:30,10,83.4,83.4,83.4,83.4,1
20131201|2013-09-09 23:00,10,83.38,83.4,83.38,83.4,4
20131201|2013-09-09 23:30,10,83.42,83.5,83.42,83.45,7
20131201|2013-09-10 00:00,10,83.57,83.76,83.55,83.76,44
20131201|2013-09-10 00:30,10,83.74,83.76,83.67,83.73,33
20131201|2013-09-10 01:00,10,83.76,83.8,83.68,83.74,53
20131201|2013-09-10 01:30,10,83.7,83.86,83.7,83.86,48
20131201|2013-09-10 02:00,10,83.79,83.79,83.61,83.7,20
20131201|2013-09-10 02:30,10,83.78,83.84,83.72,83.84,14
20131201|2013-09-10 03:00,10,83.84,83.9,83.77,83.9,31
20131201|2013-09-10 03:30,10,83.88,83.9,83.79,83.88,14
20131201|2013-09-10 04:00,10,83.83,83.83,83.79,83.79,12
20131201|2013-09-10 04:30,10,83.8,83.9,83.79,83.9,19
20131201|2013-09-10 05:00,10,83.9,84.1,83.9,83.95,138
20131201|2013-09-10 05:30,10,83.95,84.05,83.95,84,51
20131201|2013-09-10 06:00,10,84.01,84.05,83.97,84.05,13
20131201|2013-09-10 06:30,10,84.1,84.21,84.07,84.16,134
20131201|2013-09-10 07:00,10,84.1,84.1,83.85,83.85,73
20131201|2013-09-10 07:30,10,83.85,84,83.66,83.66,163
20131201|2013-09-10 08:00,10,83.69,83.76,83.63,83.76,47
20131201|2013-09-10 08:30,10,83.76,84.38,83.7,84.22,625
20131201|2013-09-10 09:00,10,84.22,84.38,84.17,84.17,930
20131201|2013-09-10 09:30,10,84.17,84.34,84.16,84.23,1197
20131201|2013-09-10 10:00,10,84.22,84.29,84.19,84.26,390
20131201|2013-09-10 10:30,10,84.25,84.32,84.19,84.32,423
20131201|2013-09-10 11:00,10,84.32,84.43,84.28,84.33,530
20131201|2013-09-10 11:30,10,84.35,84.42,84.27,84.38,307
20131201|2013-09-10 12:00,10,84.38,84.39,84.33,84.37,163
20131201|2013-09-10 12:30,10,84.37,84.38,84.27,84.37,319
20131201|2013-09-10 13:00,10,84.33,84.5,84.32,84.36,1144
20131201|2013-09-10 20:00,11,84.47,84.5,84.21,84.29,70
20131201|2013-09-10 20:30,11,84.33,84.33,84.27,84.3,23
20131201|2013-09-10 21:00,11,84.27,84.3,84.26,84.3,6
20131201|2013-09-10 21:30,11,84.25,84.31,84.25,84.31,4
20131201|2013-09-10 22:00,11,84.43,84.44,84.43,84.44,3
20131201|2013-09-10 22:30,11,84.44,84.44,84.44,84.44,4
20131201|2013-09-10 23:30,11,84.47,84.5,84.45,84.45,11
20131201|2013-09-11 00:00,11,84.42,84.48,84.42,84.48,3
20131201|2013-09-11 00:30,11,84.41,84.45,84.32,84.4,27
20131201|2013-09-11 01:00,11,84.3,84.3,84.29,84.29,4
20131201|2013-09-11 01:30,11,84.34,84.39,84.21,84.25,77
20131201|2013-09-11 02:00,11,84.22,84.5,84.22,84.49,66
20131201|2013-09-11 02:30,11,84.49,84.5,84.4,84.42,38
20131201|2013-09-11 03:00,11,84.42,84.45,84.4,84.45,15
20131201|2013-09-11 03:30,11,84.44,84.44,84.28,84.3,31
20131201|2013-09-11 04:00,11,84.28,84.45,84.23,84.41,78
20131201|2013-09-11 04:30,11,84.38,84.44,84.38,84.44,6
20131201|2013-09-11 05:00,11,84.45,84.5,84.42,84.46,37
20131201|2013-09-11 05:30,11,84.5,84.54,84.48,84.52,103
20131201|2013-09-11 06:00,11,84.52,84.54,84.45,84.49,106
20131201|2013-09-11 06:30,11,84.5,84.6,84.4,84.45,150
20131201|2013-09-11 07:00,11,84.5,84.71,84.49,84.59,203
20131201|2013-09-11 07:30,11,84.59,84.84,84.57,84.77,377
20131201|2013-09-11 08:00,11,84.77,84.84,84.71,84.71,242
20131201|2013-09-11 08:30,11,84.71,84.74,84.63,84.72,75
20131201|2013-09-11 09:00,11,84.7,84.71,84.21,84.21,637
20131201|2013-09-11 09:30,11,84.22,84.59,84.2,84.54,1016
20131201|2013-09-11 10:00,11,84.54,84.58,84.36,84.44,439
20131201|2013-09-11 10:30,11,84.45,84.45,84.2,84.2,562
20131201|2013-09-11 11:00,11,84.23,84.41,84.2,84.3,344
20131201|2013-09-11 11:30,11,84.32,84.48,84.25,84.4,243
20131201|2013-09-11 12:00,11,84.41,84.72,84.41,84.62,539
20131201|2013-09-11 12:30,11,84.63,84.7,84.55,84.55,380
20131201|2013-09-11 13:00,11,84.55,84.61,84.18,84.25,1016
20131201|2013-09-11 20:00,12,84.39,84.39,83.75,84.15,211
20131201|2013-09-11 20:30,12,84.09,84.09,84.06,84.06,11
20131201|2013-09-11 21:00,12,84.09,84.18,84.09,84.18,14
20131201|2013-09-11 21:30,12,84.2,84.25,84.18,84.18,9
20131201|2013-09-11 22:00,12,84.23,84.23,84.11,84.11,21
20131201|2013-09-11 22:30,12,84.11,84.13,84.1,84.11,24
20131201|2013-09-11 23:00,12,84.11,84.11,84.03,84.06,35
20131201|2013-09-11 23:30,12,84.13,84.25,84.13,84.25,8
20131201|2013-09-12 00:00,12,84.25,84.25,84.15,84.15,15
20131201|2013-09-12 00:30,12,84.15,84.15,84.13,84.13,6
20131201|2013-09-12 01:00,12,84.13,84.13,84.12,84.13,12
20131201|2013-09-12 01:30,12,84.12,84.15,84.1,84.1,13
20131201|2013-09-12 02:00,12,84.1,84.1,84,84.05,34
20131201|2013-09-12 02:30,12,84.1,84.11,84.09,84.1,15
20131201|2013-09-12 03:00,12,84.09,84.16,84.09,84.16,9
20131201|2013-09-12 03:30,12,84.11,84.17,84.1,84.1,11
20131201|2013-09-12 04:00,12,84.15,84.15,84.04,84.12,15
20131201|2013-09-12 04:30,12,84.02,84.08,84.02,84.05,6
20131201|2013-09-12 05:00,12,84.13,84.13,84.1,84.13,4
20131201|2013-09-12 05:30,12,84.17,84.2,84.17,84.2,37
20131201|2013-09-12 06:00,12,84.2,84.2,84.19,84.19,10
20131201|2013-09-12 06:30,12,84.15,84.2,84.15,84.16,27
20131201|2013-09-12 07:00,12,84.19,84.19,83.9,84.16,186
20131201|2013-09-12 07:30,12,84.17,84.54,84.17,84.43,598
20131201|2013-09-12 08:00,12,84.49,84.79,84.41,84.55,925
20131201|2013-09-12 08:30,12,84.57,84.68,84.45,84.54,294
20131201|2013-09-12 09:00,12,84.62,84.73,84.49,84.49,268
20131201|2013-09-12 09:30,12,84.54,84.8,84.54,84.64,627
20131201|2013-09-12 10:00,12,84.64,84.81,84.46,84.51,515
20131201|2013-09-12 10:30,12,84.55,84.86,84.55,84.76,660
20131201|2013-09-12 11:00,12,84.78,84.82,83.56,84.15,1551
20131201|2013-09-12 11:30,12,84.18,84.47,84.16,84.44,435
20131201|2013-09-12 12:00,12,84.46,84.79,84.34,84.71,617
20131201|2013-09-12 12:30,12,84.7,84.71,84.38,84.59,320
20131201|2013-09-12 13:00,12,84.6,84.8,84.58,84.73,805
20131201|2013-09-12 20:00,13,84.75,84.75,84.55,84.63,50
20131201|2013-09-12 20:30,13,84.64,84.64,84.58,84.58,22
20131201|2013-09-12 21:00,13,84.63,84.65,84.59,84.65,48
20131201|2013-09-12 21:30,13,84.61,84.61,84.6,84.6,2
20131201|2013-09-12 22:00,13,84.64,84.64,84.64,84.64,2
20131201|2013-09-12 22:30,13,84.62,84.65,84.62,84.62,8
20131201|2013-09-12 23:00,13,84.63,84.63,84.63,84.63,1
20131201|2013-09-12 23:30,13,84.64,84.72,84.64,84.72,10
20131201|2013-09-13 00:00,13,84.7,84.7,84.65,84.65,4
20131201|2013-09-13 00:30,13,84.66,84.66,84.56,84.56,32
20131201|2013-09-13 01:00,13,84.56,84.58,84.55,84.57,46
20131201|2013-09-13 01:30,13,84.55,84.55,84.42,84.42,53
20131201|2013-09-13 02:00,13,84.42,84.5,84.38,84.5,29
20131201|2013-09-13 02:30,13,84.5,84.53,84.49,84.51,7
20131201|2013-09-13 03:00,13,84.44,84.44,84.38,84.38,46
20131201|2013-09-13 03:30,13,84.47,84.6,84.47,84.47,48
20131201|2013-09-13 04:00,13,84.52,84.56,84.52,84.56,7
20131201|2013-09-13 04:30,13,84.58,84.61,84.58,84.61,11
20131201|2013-09-13 05:00,13,84.61,84.72,84.55,84.72,34
20131201|2013-09-13 05:30,13,84.74,84.74,84.56,84.56,23
20131201|2013-09-13 06:00,13,84.6,84.73,84.6,84.73,20
20131201|2013-09-13 06:30,13,84.75,84.8,84.74,84.74,24
20131201|2013-09-13 07:00,13,84.73,84.81,84.73,84.8,36
20131201|2013-09-13 07:30,13,84.81,84.85,84.67,84.7,97
20131201|2013-09-13 08:00,13,84.7,84.75,84.69,84.69,42
20131201|2013-09-13 08:30,13,84.75,84.75,84.6,84.65,95
20131201|2013-09-13 09:00,13,84.68,84.75,84.51,84.52,211
20131201|2013-09-13 09:30,13,84.64,85.01,84.44,85,1083
20131201|2013-09-13 10:00,13,85.01,85.15,84.75,84.83,562
20131201|2013-09-13 10:30,13,84.82,85.04,84.78,84.86,384
20131201|2013-09-13 11:00,13,84.86,84.89,84.55,84.84,523
20131201|2013-09-13 11:30,13,84.85,84.95,84.8,84.9,264
20131201|2013-09-13 12:00,13,84.9,84.97,84.89,84.96,138
20131201|2013-09-13 12:30,13,84.98,84.98,84.82,84.83,181
20131201|2013-09-13 13:00,13,84.83,84.83,84.25,84.39,925
20131201|2013-09-15 20:00,16,84.46,84.49,83.76,84.3,150
20131201|2013-09-15 20:30,16,84.25,84.31,84.15,84.15,11
20131201|2013-09-15 21:00,16,84.15,84.15,83.95,83.95,32
20131201|2013-09-15 21:30,16,83.95,84.2,83.95,84.2,7
20131201|2013-09-15 23:30,16,84.2,84.4,84.2,84.4,44
20131201|2013-09-16 00:30,16,84.42,84.42,84.33,84.33,7
20131201|2013-09-16 01:00,16,84.25,84.34,84.25,84.34,18
20131201|2013-09-16 01:30,16,84.3,84.38,84.25,84.38,15
20131201|2013-09-16 02:00,16,84.39,84.39,84.3,84.3,15
20131201|2013-09-16 02:30,16,84.34,84.4,84.34,84.4,31
20131201|2013-09-16 03:00,16,84.45,84.46,84.42,84.46,28
20131201|2013-09-16 03:30,16,84.46,84.55,84.44,84.44,60
20131201|2013-09-16 04:00,16,84.37,84.37,84.1,84.31,348
20131201|2013-09-16 04:30,16,84.34,84.35,84.2,84.2,34
20131201|2013-09-16 05:00,16,84.2,84.2,84,84.1,85
20131201|2013-09-16 05:30,16,84.11,84.2,84,84.2,82
20131201|2013-09-16 06:00,16,84.13,84.21,84.13,84.18,7
20131201|2013-09-16 06:30,16,84.18,84.21,84.09,84.1,35
20131201|2013-09-16 07:00,16,84.1,84.3,84.08,84.28,47
20131201|2013-09-16 07:30,16,84.22,84.22,84.05,84.11,166
20131201|2013-09-16 08:00,16,84.07,84.07,83.86,83.99,275
20131201|2013-09-16 08:30,16,83.99,84.18,83.7,84.16,456
20131201|2013-09-16 09:00,16,84.11,84.13,83.91,84.12,294
20131201|2013-09-16 09:30,16,84.09,84.28,83.95,84.28,661
20131201|2013-09-16 10:00,16,84.28,84.39,84.08,84.13,642
20131201|2013-09-16 10:30,16,84.17,84.26,84.06,84.22,364
20131201|2013-09-16 11:00,16,84.22,84.23,84.14,84.2,124
20131201|2013-09-16 11:30,16,84.2,84.29,84.13,84.17,239
20131201|2013-09-16 12:00,16,84.15,84.25,84.1,84.25,312
20131201|2013-09-16 12:30,16,84.22,84.34,84.19,84.29,116
20131201|2013-09-16 13:00,16,84.28,84.29,83.9,84.12,700
20131201|2013-09-16 20:00,17,84.1,84.11,84,84.11,17
20131201|2013-09-16 20:30,17,84.13,84.14,83.98,83.98,53
20131201|2013-09-16 21:00,17,84.03,84.03,83.94,83.94,5
20131201|2013-09-16 21:30,17,83.94,83.96,83.9,83.96,7
20131201|2013-09-16 22:00,17,84.02,84.08,84,84,10
20131201|2013-09-16 23:00,17,84.08,84.08,84.08,84.08,2
20131201|2013-09-16 23:30,17,84.08,84.08,84.08,84.08,5
20131201|2013-09-17 00:00,17,84.18,84.29,84.18,84.29,13
20131201|2013-09-17 00:30,17,84.2,84.27,84.2,84.27,3
20131201|2013-09-17 01:00,17,84.22,84.3,84.21,84.27,64
20131201|2013-09-17 01:30,17,84.29,84.4,84.02,84.03,156
20131201|2013-09-17 02:00,17,84.11,84.2,84.11,84.17,7
20131201|2013-09-17 02:30,17,84.21,84.25,84.13,84.24,20
20131201|2013-09-17 03:00,17,84.24,84.25,84.24,84.24,18
20131201|2013-09-17 03:30,17,84.25,84.39,84.2,84.34,29
20131201|2013-09-17 04:00,17,84.32,84.32,84.29,84.31,7
20131201|2013-09-17 04:30,17,84.31,84.37,84.26,84.35,59
20131201|2013-09-17 05:00,17,84.33,84.5,84.33,84.43,136
20131201|2013-09-17 05:30,17,84.42,84.95,84.38,84.89,283
20131201|2013-09-17 06:00,17,84.89,84.94,84.65,84.7,121
20131201|2013-09-17 06:30,17,84.8,84.8,84.63,84.63,90
20131201|2013-09-17 07:00,17,84.63,84.69,84.6,84.66,59
20131201|2013-09-17 07:30,17,84.66,84.94,84.66,84.87,307
20131201|2013-09-17 08:00,17,84.93,85.02,84.72,84.72,344
20131201|2013-09-17 08:30,17,84.82,84.83,84.62,84.77,177
20131201|2013-09-17 09:00,17,84.67,84.68,84.39,84.53,285
20131201|2013-09-17 09:30,17,84.54,84.96,84.51,84.68,1429
20131201|2013-09-17 10:00,17,84.65,84.68,84.21,84.5,811
20131201|2013-09-17 10:30,17,84.5,84.53,84.31,84.42,351
20131201|2013-09-17 11:00,17,84.42,84.57,84.42,84.49,235
20131201|2013-09-17 11:30,17,84.46,84.61,84.46,84.5,349
20131201|2013-09-17 12:00,17,84.51,84.54,84.32,84.39,285
20131201|2013-09-17 12:30,17,84.39,84.52,84.32,84.4,245
20131201|2013-09-17 13:00,17,84.43,84.56,84.21,84.35,1445
20131201|2013-09-17 20:00,18,84.44,84.44,84.11,84.27,64
20131201|2013-09-17 20:30,18,84.28,84.28,84.28,84.28,1
20131201|2013-09-17 21:00,18,84.3,84.3,84.13,84.25,27
20131201|2013-09-17 21:30,18,84.29,84.29,84.29,84.29,1
20131201|2013-09-17 22:00,18,84.37,84.54,84.37,84.54,27
20131201|2013-09-17 23:30,18,84.5,84.6,84.49,84.49,40
20131201|2013-09-18 00:00,18,84.59,84.61,84.53,84.61,15
20131201|2013-09-18 00:30,18,84.61,84.62,84.56,84.57,6
20131201|2013-09-18 01:00,18,84.62,84.62,84.62,84.62,3
20131201|2013-09-18 01:30,18,84.61,84.62,84.61,84.62,11
20131201|2013-09-18 02:00,18,84.6,84.66,84.6,84.66,8
20131201|2013-09-18 02:30,18,84.66,84.7,84.66,84.7,7
20131201|2013-09-18 03:00,18,84.7,84.7,84.59,84.6,9
20131201|2013-09-18 03:30,18,84.57,84.62,84.57,84.59,3
20131201|2013-09-18 04:00,18,84.64,84.7,84.59,84.6,39
20131201|2013-09-18 04:30,18,84.6,84.7,84.6,84.68,15
20131201|2013-09-18 05:00,18,84.64,84.68,84.59,84.59,6
20131201|2013-09-18 05:30,18,84.59,84.71,84.57,84.71,54
20131201|2013-09-18 06:00,18,84.71,84.71,84.57,84.7,6
20131201|2013-09-18 06:30,18,84.7,84.7,84.7,84.7,4
20131201|2013-09-18 07:00,18,84.69,84.9,84.69,84.82,249
20131201|2013-09-18 07:30,18,84.81,84.87,84.71,84.71,43
20131201|2013-09-18 08:00,18,84.68,84.89,84.67,84.79,101
20131201|2013-09-18 08:30,18,84.81,84.81,84.57,84.61,141
20131201|2013-09-18 09:00,18,84.74,84.82,84.69,84.82,172
20131201|2013-09-18 09:30,18,84.82,84.84,84.59,84.78,488
20131201|2013-09-18 10:00,18,84.76,84.87,84.75,84.85,509
20131201|2013-09-18 10:30,18,84.85,85.21,84.83,85.11,1733
20131201|2013-09-18 11:00,18,85.1,85.13,84.92,85.04,289
20131201|2013-09-18 11:30,18,85.01,85.03,84.9,84.98,133
20131201|2013-09-18 12:00,18,84.9,84.98,84.88,84.89,68
20131201|2013-09-18 12:30,18,84.97,85.16,84.9,85.05,274
20131201|2013-09-18 13:00,18,85.09,85.59,85.06,85.5,3251
20131201|2013-09-18 20:00,19,85.5,85.53,85.4,85.52,58
20131201|2013-09-18 20:30,19,85.52,85.71,85.52,85.66,198
20131201|2013-09-18 21:00,19,85.66,85.71,85.63,85.71,29
20131201|2013-09-18 21:30,19,85.71,85.71,85.65,85.65,7
20131201|2013-09-18 22:00,19,85.65,85.65,85.6,85.61,9
20131201|2013-09-18 22:30,19,85.68,85.68,85.68,85.68,1
20131201|2013-09-18 23:00,19,85.65,85.66,85.51,85.53,48
20131201|2013-09-18 23:30,19,85.6,85.7,85.56,85.56,46
20131201|2013-09-19 00:00,19,85.53,85.59,85.53,85.59,4
20131201|2013-09-19 00:30,19,85.61,85.61,85.61,85.61,2
20131201|2013-09-19 01:00,19,85.64,85.71,85.64,85.71,22
20131201|2013-09-19 01:30,19,85.7,85.71,85.68,85.69,41
20131201|2013-09-19 02:00,19,85.69,85.69,85.59,85.63,31
20131201|2013-09-19 02:30,19,85.58,85.71,85.57,85.65,41
20131201|2013-09-19 03:00,19,85.61,85.69,85.56,85.65,102
20131201|2013-09-19 03:30,19,85.64,85.69,85.62,85.69,24
20131201|2013-09-19 04:00,19,85.69,85.78,85.61,85.61,184
20131201|2013-09-19 04:30,19,85.61,85.69,85.61,85.65,12
20131201|2013-09-19 05:00,19,85.64,85.65,85.51,85.52,109
20131201|2013-09-19 05:30,19,85.57,85.58,85.56,85.56,11
20131201|2013-09-19 06:00,19,85.56,85.61,85.49,85.59,58
20131201|2013-09-19 06:30,19,85.56,85.56,85.47,85.51,67
20131201|2013-09-19 07:00,19,85.53,85.59,85.5,85.5,21
20131201|2013-09-19 07:30,19,85.5,85.5,85.29,85.36,178
20131201|2013-09-19 08:00,19,85.39,85.47,85.32,85.41,165
20131201|2013-09-19 08:30,19,85.45,85.55,85.09,85.2,323
20131201|2013-09-19 09:00,19,85.36,85.38,84.2,84.55,1138
20131201|2013-09-19 09:30,19,84.54,84.59,84.22,84.33,1214
20131201|2013-09-19 10:00,19,84.33,84.82,84.33,84.82,593
20131201|2013-09-19 10:30,19,84.85,84.91,84.75,84.86,244
20131201|2013-09-19 11:00,19,84.87,85.46,84.86,85.31,838
20131201|2013-09-19 11:30,19,85.28,85.3,84.93,85.22,627
20131201|2013-09-19 12:00,19,85.24,85.24,85.01,85.04,155
20131201|2013-09-19 12:30,19,85.06,85.13,84.85,85,168
20131201|2013-09-19 13:00,19,85.05,85.05,84.58,84.62,1482
20131201|2013-09-19 20:00,20,84.66,84.79,84.66,84.79,98
20131201|2013-09-19 20:30,20,84.78,85.1,84.78,85.02,64
20131201|2013-09-19 21:00,20,85.02,85.02,85.02,85.02,6
20131201|2013-09-19 21:30,20,85.02,85.12,85.02,85.11,20
20131201|2013-09-19 22:00,20,85.04,85.04,85.04,85.04,2
20131201|2013-09-19 22:30,20,85.02,85.02,84.88,84.88,83
20131201|2013-09-19 23:30,20,85,85,85,85,2
20131201|2013-09-20 00:00,20,85,85.25,84.89,85.2,62
20131201|2013-09-20 00:30,20,85.28,85.29,85.21,85.21,40
20131201|2013-09-20 01:00,20,85.15,85.29,85.15,85.29,60
20131201|2013-09-20 01:30,20,85.28,85.3,85.23,85.28,44
20131201|2013-09-20 02:00,20,85.25,85.28,85.19,85.25,26
20131201|2013-09-20 02:30,20,85.24,85.27,85.21,85.21,28
20131201|2013-09-20 03:00,20,85.22,85.22,85.16,85.16,40
20131201|2013-09-20 03:30,20,85.2,85.2,84.96,84.96,53
20131201|2013-09-20 04:00,20,84.91,84.95,84.53,84.67,118
20131201|2013-09-20 04:30,20,84.59,84.71,84.52,84.65,50
20131201|2013-09-20 05:00,20,84.58,84.68,84.52,84.55,56
20131201|2013-09-20 05:30,20,84.52,84.67,84.52,84.64,59
20131201|2013-09-20 06:00,20,84.58,84.58,84.42,84.43,88
20131201|2013-09-20 06:30,20,84.49,84.59,84.4,84.58,72
20131201|2013-09-20 07:00,20,84.59,84.65,84.45,84.65,85
20131201|2013-09-20 07:30,20,84.6,84.75,84.55,84.56,119
20131201|2013-09-20 08:00,20,84.55,84.66,84.5,84.59,74
20131201|2013-09-20 08:30,20,84.6,84.8,84.53,84.64,168
20131201|2013-09-20 09:00,20,84.63,84.75,84.48,84.75,230
20131201|2013-09-20 09:30,20,84.75,85.16,84.07,84.14,1994
20131201|2013-09-20 10:00,20,84.09,84.43,84.08,84.34,592
20131201|2013-09-20 10:30,20,84.38,84.45,84.28,84.37,202
20131201|2013-09-20 11:00,20,84.39,84.6,84.37,84.5,294
20131201|2013-09-20 11:30,20,84.49,84.64,84.44,84.63,351
20131201|2013-09-20 12:00,20,84.58,84.63,84.42,84.52,142
20131201|2013-09-20 12:30,20,84.51,84.59,84.45,84.48,182
20131201|2013-09-20 13:00,20,84.48,84.62,84.41,84.56,368
20131201|2013-09-22 20:00,23,84.5,84.5,84.27,84.4,55
20131201|2013-09-22 20:30,23,84.31,84.38,84.28,84.35,39
20131201|2013-09-22 21:00,23,84.34,84.38,84.33,84.35,24
20131201|2013-09-22 21:30,23,84.38,84.38,84.33,84.33,5
20131201|2013-09-22 22:00,23,84.33,84.34,84.33,84.34,21
20131201|2013-09-22 23:00,23,84.37,84.37,84.33,84.33,2
20131201|2013-09-22 23:30,23,84.42,84.42,84.42,84.42,1
20131201|2013-09-23 00:00,23,84.35,84.53,84.35,84.53,59
20131201|2013-09-23 00:30,23,84.53,84.53,84.5,84.52,11
20131201|2013-09-23 01:00,23,84.53,84.6,84.53,84.57,13
20131201|2013-09-23 01:30,23,84.6,84.63,84.5,84.59,105
20131201|2013-09-23 02:00,23,84.6,84.62,84.5,84.5,14
20131201|2013-09-23 02:30,23,84.59,84.64,84.53,84.64,8
20131201|2013-09-23 03:00,23,84.58,84.62,84.58,84.62,2
20131201|2013-09-23 03:30,23,84.61,84.61,84.6,84.6,3
20131201|2013-09-23 04:00,23,84.61,84.61,84.52,84.52,10
20131201|2013-09-23 04:30,23,84.57,84.57,84.57,84.57,2
20131201|2013-09-23 05:00,23,84.53,84.58,84.5,84.58,9
20131201|2013-09-23 05:30,23,84.58,84.58,84.41,84.41,45
20131201|2013-09-23 06:00,23,84.43,84.46,84.37,84.46,45
20131201|2013-09-23 06:30,23,84.46,84.53,84.38,84.42,17
20131201|2013-09-23 07:00,23,84.43,84.48,84.37,84.44,42
20131201|2013-09-23 07:30,23,84.45,84.64,84.45,84.55,216
20131201|2013-09-23 08:00,23,84.55,84.55,84.4,84.41,97
20131201|2013-09-23 08:30,23,84.5,84.5,84.17,84.35,360
20131201|2013-09-23 09:00,23,84.36,84.36,84.1,84.12,395
20131201|2013-09-23 09:30,23,84.11,84.55,84.1,84.31,425
20131201|2013-09-23 10:00,23,84.31,84.59,84.26,84.58,250
20131201|2013-09-23 10:30,23,84.58,84.58,84.32,84.32,185
20131201|2013-09-23 11:00,23,84.34,84.39,84.26,84.31,148
20131201|2013-09-23 11:30,23,84.28,84.35,84.27,84.32,68
20131201|2013-09-23 12:00,23,84.3,84.43,84.28,84.39,173
20131201|2013-09-23 12:30,23,84.43,84.45,84.2,84.21,366
20131201|2013-09-23 13:00,23,84.21,84.5,84.16,84.21,803
20131201|2013-09-23 20:00,24,84.27,84.6,84.25,84.58,244
20131201|2013-09-23 20:30,24,84.56,84.8,84.56,84.8,262
20131201|2013-09-23 21:00,24,84.77,84.8,84.6,84.7,27
20131201|2013-09-23 21:30,24,84.7,84.7,84.61,84.61,3
20131201|2013-09-23 22:00,24,84.64,84.64,84.64,84.64,1
20131201|2013-09-23 22:30,24,84.65,84.7,84.65,84.7,4
20131201|2013-09-23 23:00,24,84.69,84.7,84.67,84.7,9
20131201|2013-09-23 23:30,24,84.67,84.79,84.67,84.75,22
20131201|2013-09-24 00:00,24,84.75,84.87,84.75,84.83,65
20131201|2013-09-24 00:30,24,84.84,84.85,84.77,84.79,7
20131201|2013-09-24 01:00,24,84.8,84.83,84.76,84.77,10
20131201|2013-09-24 01:30,24,84.79,84.83,84.77,84.8,45
20131201|2013-09-24 02:00,24,84.78,84.82,84.77,84.82,31
20131201|2013-09-24 02:30,24,84.83,84.86,84.76,84.78,35
20131201|2013-09-24 03:00,24,84.83,84.85,84.79,84.84,22
20131201|2013-09-24 03:30,24,84.78,84.84,84.75,84.78,25
20131201|2013-09-24 04:00,24,84.78,84.82,84.78,84.82,17
20131201|2013-09-24 04:30,24,84.84,84.84,84.78,84.83,18
20131201|2013-09-24 05:00,24,84.81,84.84,84.76,84.81,54
20131201|2013-09-24 05:30,24,84.8,84.89,84.79,84.79,74
20131201|2013-09-24 06:00,24,84.77,84.9,84.77,84.9,21
20131201|2013-09-24 06:30,24,84.82,84.9,84.81,84.85,48
20131201|2013-09-24 07:00,24,84.86,84.86,84.65,84.69,95
20131201|2013-09-24 07:30,24,84.69,84.73,84.63,84.68,42
20131201|2013-09-24 08:00,24,84.68,84.72,84.57,84.6,131
20131201|2013-09-24 08:30,24,84.6,84.68,84.55,84.6,165
20131201|2013-09-24 09:00,24,84.64,84.66,84.34,84.34,289
20131201|2013-09-24 09:30,24,84.34,84.56,84.28,84.42,640
20131201|2013-09-24 10:00,24,84.42,84.53,84.26,84.32,521
20131201|2013-09-24 10:30,24,84.32,84.37,84.23,84.32,414
20131201|2013-09-24 11:00,24,84.32,84.33,84.22,84.29,274
20131201|2013-09-24 11:30,24,84.27,84.38,84.26,84.34,123
20131201|2013-09-24 12:00,24,84.34,84.46,84.31,84.35,128
20131201|2013-09-24 12:30,24,84.35,84.55,84.35,84.42,175
20131201|2013-09-24 13:00,24,84.43,84.55,84.29,84.55,667
20131201|2013-09-24 20:00,25,84.38,84.7,84.38,84.7,91
20131201|2013-09-24 20:30,25,84.7,84.74,84.65,84.73,57
20131201|2013-09-24 21:00,25,84.74,84.74,84.73,84.73,48
20131201|2013-09-24 21:30,25,84.73,84.73,84.7,84.72,7
20131201|2013-09-24 22:00,25,84.73,84.75,84.73,84.75,51
20131201|2013-09-24 22:30,25,84.71,84.71,84.58,84.69,14
20131201|2013-09-24 23:00,25,84.73,84.75,84.73,84.75,6
20131201|2013-09-24 23:30,25,84.73,84.76,84.69,84.76,11
20131201|2013-09-25 00:00,25,84.7,84.84,84.69,84.81,126
20131201|2013-09-25 00:30,25,84.81,84.83,84.76,84.81,29
20131201|2013-09-25 01:00,25,84.82,84.83,84.75,84.75,39
20131201|2013-09-25 01:30,25,84.79,84.79,84.73,84.74,10
20131201|2013-09-25 02:00,25,84.74,84.81,84.74,84.81,25
20131201|2013-09-25 02:30,25,84.81,84.82,84.66,84.73,38
20131201|2013-09-25 03:00,25,84.73,84.75,84.67,84.75,9
20131201|2013-09-25 03:30,25,84.79,84.8,84.7,84.8,13
20131201|2013-09-25 04:00,25,84.78,84.8,84.78,84.78,15
20131201|2013-09-25 04:30,25,84.79,84.8,84.78,84.8,14
20131201|2013-09-25 05:00,25,84.77,84.82,84.77,84.82,28
20131201|2013-09-25 05:30,25,84.81,84.83,84.74,84.74,21
20131201|2013-09-25 06:00,25,84.73,84.81,84.72,84.81,49
20131201|2013-09-25 06:30,25,84.8,84.82,84.73,84.81,150
20131201|2013-09-25 07:00,25,84.79,84.79,84.6,84.61,42
20131201|2013-09-25 07:30,25,84.61,84.64,84.5,84.55,89
20131201|2013-09-25 08:00,25,84.56,84.57,84.4,84.46,100
20131201|2013-09-25 08:30,25,84.53,84.54,84.35,84.44,211
20131201|2013-09-25 09:00,25,84.4,84.45,84.21,84.4,425
20131201|2013-09-25 09:30,25,84.4,85.31,84.36,85.03,3752
20131201|2013-09-25 10:00,25,85.03,85.25,84.5,84.54,991
20131201|2013-09-25 10:30,25,84.53,84.74,84.22,84.68,1135
20131201|2013-09-25 11:00,25,84.69,84.8,84.57,84.74,197
20131201|2013-09-25 11:30,25,84.75,84.85,84.7,84.84,145
20131201|2013-09-25 12:00,25,84.85,84.85,84.62,84.83,122
20131201|2013-09-25 12:30,25,84.85,84.99,84.83,84.91,296
20131201|2013-09-25 13:00,25,84.91,84.95,84.56,84.64,411
20131201|2013-09-25 20:00,26,84.79,84.79,84.67,84.75,45
20131201|2013-09-25 20:30,26,84.79,84.79,84.65,84.65,20
20131201|2013-09-25 21:00,26,84.7,84.85,84.7,84.85,23
20131201|2013-09-25 21:30,26,84.86,84.86,84.79,84.79,11
20131201|2013-09-25 22:30,26,84.77,84.77,84.77,84.77,1
20131201|2013-09-25 23:00,26,84.83,84.86,84.8,84.83,8
20131201|2013-09-25 23:30,26,84.83,84.84,84.83,84.84,3
20131201|2013-09-26 00:00,26,84.86,84.98,84.86,84.98,48
20131201|2013-09-26 00:30,26,84.97,85.01,84.97,85,64
20131201|2013-09-26 01:00,26,85,85.05,84.94,85.03,84
20131201|2013-09-26 01:30,26,85.05,85.1,85.05,85.1,20
20131201|2013-09-26 02:00,26,85.1,85.1,84.95,84.95,66
20131201|2013-09-26 02:30,26,84.93,84.97,84.9,84.96,6
20131201|2013-09-26 03:00,26,84.95,84.95,84.83,84.87,15
20131201|2013-09-26 03:30,26,84.91,84.95,84.9,84.92,16
20131201|2013-09-26 04:00,26,84.92,84.93,84.89,84.91,31
20131201|2013-09-26 04:30,26,84.91,84.91,84.91,84.91,1
20131201|2013-09-26 05:00,26,84.92,85,84.92,85,53
20131201|2013-09-26 05:30,26,85,85,84.99,84.99,7
20131201|2013-09-26 06:00,26,84.92,85.05,84.92,85.05,11
20131201|2013-09-26 06:30,26,85.04,85.06,84.95,85.05,75
20131201|2013-09-26 07:00,26,85.01,85.1,85,85.06,61
20131201|2013-09-26 07:30,26,85.06,85.06,84.78,84.88,220
20131201|2013-09-26 08:00,26,84.88,84.96,84.8,84.88,58
20131201|2013-09-26 08:30,26,84.88,84.97,84.81,84.93,117
20131201|2013-09-26 09:00,26,84.93,85,84.9,84.96,262
20131201|2013-09-26 09:30,26,85,85.58,84.98,85.18,2558
20131201|2013-09-26 10:00,26,85.19,85.38,85.03,85.19,327
20131201|2013-09-26 10:30,26,85.17,85.57,85.17,85.34,543
20131201|2013-09-26 11:00,26,85.29,85.36,85.19,85.26,148
20131201|2013-09-26 11:30,26,85.31,85.47,85.31,85.45,184
20131201|2013-09-26 12:00,26,85.44,85.49,85.34,85.45,213
20131201|2013-09-26 12:30,26,85.45,85.55,85.42,85.53,606
20131201|2013-09-26 13:00,26,85.54,85.57,85.38,85.51,1016
20131201|2013-09-26 20:00,27,85.48,85.88,85.48,85.8,479
20131201|2013-09-26 20:30,27,85.85,85.85,85.83,85.83,12
20131201|2013-09-26 21:00,27,85.83,85.86,85.83,85.86,22
20131201|2013-09-26 21:30,27,85.85,85.88,85.8,85.85,22
20131201|2013-09-26 22:00,27,85.85,85.88,85.82,85.88,44
20131201|2013-09-26 22:30,27,85.89,85.96,85.89,85.95,251
20131201|2013-09-26 23:00,27,85.95,85.96,85.91,85.91,59
20131201|2013-09-26 23:30,27,85.89,85.91,85.89,85.89,19
20131201|2013-09-27 00:00,27,85.92,85.98,85.92,85.98,86
20131201|2013-09-27 00:30,27,85.96,86.05,85.95,85.96,223
20131201|2013-09-27 01:00,27,85.95,85.97,85.82,85.86,44
20131201|2013-09-27 01:30,27,85.95,85.97,85.85,85.94,116
20131201|2013-09-27 02:00,27,85.86,86.03,85.85,86.03,99
20131201|2013-09-27 02:30,27,86.04,86.04,85.96,86,43
20131201|2013-09-27 03:00,27,86,86.18,85.96,86.15,158
20131201|2013-09-27 03:30,27,86.12,86.15,86.1,86.15,38
20131201|2013-09-27 04:00,27,86.1,86.18,86.1,86.13,34
20131201|2013-09-27 04:30,27,86.11,86.14,85.88,86,117
20131201|2013-09-27 05:00,27,85.98,86.09,85.9,86,36
20131201|2013-09-27 05:30,27,85.98,86.12,85.9,86.12,53
20131201|2013-09-27 06:00,27,86.17,86.18,86.13,86.15,61
20131201|2013-09-27 06:30,27,86.15,86.18,86.15,86.15,101
20131201|2013-09-27 07:00,27,86.16,86.44,86.15,86.39,1042
20131201|2013-09-27 07:30,27,86.39,86.42,86.33,86.33,269
20131201|2013-09-27 08:00,27,86.34,86.98,86.33,86.71,2552
20131201|2013-09-27 08:30,27,86.71,86.78,86.62,86.66,773
20131201|2013-09-27 09:00,27,86.68,86.85,86.6,86.82,751
20131201|2013-09-27 09:30,27,86.82,86.92,86.68,86.83,2501
20131201|2013-09-27 10:00,27,86.85,86.93,86.75,86.87,767
20131201|2013-09-27 10:30,27,86.87,86.93,86.76,86.77,677
20131201|2013-09-27 11:00,27,86.8,86.89,86.77,86.8,408
20131201|2013-09-27 11:30,27,86.83,86.88,86.72,86.87,458
20131201|2013-09-27 12:00,27,86.85,86.96,86.85,86.95,693
20131201|2013-09-27 12:30,27,86.95,86.97,86.93,86.97,585
20131201|2013-09-27 13:00,27,86.97,86.97,86.5,86.69,1224
20131201|2013-09-29 20:00,30,86.63,86.91,86.63,86.83,197
20131201|2013-09-29 20:30,30,86.84,86.89,86.82,86.82,12
20131201|2013-09-29 21:00,30,86.87,86.91,86.87,86.9,69
20131201|2013-09-29 21:30,30,86.91,86.91,86.86,86.91,118
20131201|2013-09-29 22:00,30,86.91,86.95,86.91,86.95,49
20131201|2013-09-29 22:30,30,86.93,86.97,86.93,86.97,7
20131201|2013-09-29 23:00,30,86.97,87.14,86.96,87.13,150
20131201|2013-09-29 23:30,30,87.13,87.14,87.09,87.13,20
20131201|2013-09-30 00:00,30,87.15,87.18,87.11,87.11,20
20131201|2013-09-30 00:30,30,87.14,87.18,87.14,87.15,35
20131201|2013-09-30 01:00,30,87.17,87.18,87.03,87.09,61
20131201|2013-09-30 01:30,30,87.15,87.17,87.1,87.17,32
20131201|2013-09-30 02:00,30,87.11,87.16,87.01,87.09,70
20131201|2013-09-30 02:30,30,87.1,87.1,87,87.01,76
20131201|2013-09-30 03:00,30,87.04,87.1,86.92,87.04,78
20131201|2013-09-30 03:30,30,87.04,87.05,86.99,87.04,31
20131201|2013-09-30 04:00,30,87.03,87.07,87.03,87.07,4
20131201|2013-09-30 04:30,30,87.04,87.07,87.04,87.07,13
20131201|2013-09-30 05:00,30,87.08,87.13,87,87.03,98
20131201|2013-09-30 05:30,30,87.01,87.15,87,87.09,52
20131201|2013-09-30 06:00,30,87.09,87.09,87.05,87.08,5
20131201|2013-09-30 06:30,30,87.08,87.13,87.05,87.05,29
20131201|2013-09-30 07:00,30,87.04,87.18,87,87.14,223
20131201|2013-09-30 07:30,30,87.14,87.32,87.14,87.19,496
20131201|2013-09-30 08:00,30,87.2,87.31,87.2,87.25,209
20131201|2013-09-30 08:30,30,87.25,87.27,86.75,86.81,425
20131201|2013-09-30 09:00,30,86.82,87.24,86.82,87.22,360
20131201|2013-09-30 09:30,30,87.21,87.5,87.21,87.43,1948
20131201|2013-09-30 10:00,30,87.42,87.45,87.24,87.28,789
20131201|2013-09-30 10:30,30,87.32,87.41,87.22,87.37,481
20131201|2013-09-30 11:00,30,87.37,87.4,86.86,86.93,708
20131201|2013-09-30 11:30,30,86.95,87.17,86.75,87.03,235
20131201|2013-09-30 12:00,30,86.97,87.14,86.97,87.07,253
20131201|2013-09-30 12:30,30,87.1,87.16,87.01,87.05,538
20131201|2013-09-30 13:00,30,87.05,87.28,86.93,87.14,1554
20131201|2013-09-30 20:00,1,87.23,87.32,87.15,87.3,241
20131201|2013-09-30 20:30,1,87.3,87.34,87.21,87.3,89
20131201|2013-09-30 21:00,1,87.31,87.32,87.29,87.29,11
20131201|2013-09-30 21:30,1,87.31,87.35,87.31,87.33,32
20131201|2013-09-30 22:00,1,87.35,87.36,87.35,87.35,6
20131201|2013-09-30 22:30,1,87.35,87.36,87.35,87.35,6
20131201|2013-09-30 23:00,1,87.34,87.38,87.34,87.35,13
20131201|2013-09-30 23:30,1,87.38,87.38,87.37,87.38,8
20131201|2013-10-01 00:00,1,87.38,87.38,87.37,87.38,30
20131201|2013-10-01 00:30,1,87.38,87.38,87.36,87.36,17
20131201|2013-10-01 01:00,1,87.36,87.38,87.36,87.37,25
20131201|2013-10-01 01:30,1,87.36,87.38,87.25,87.29,221
20131201|2013-10-01 02:00,1,87.35,87.38,87.29,87.36,23
20131201|2013-10-01 02:30,1,87.33,87.38,87.33,87.38,15
20131201|2013-10-01 03:00,1,87.36,87.38,87.33,87.36,18
20131201|2013-10-01 03:30,1,87.36,87.36,87.31,87.31,37
20131201|2013-10-01 04:00,1,87.3,87.34,87.28,87.34,115
20131201|2013-10-01 04:30,1,87.34,87.34,87.26,87.31,73
20131201|2013-10-01 05:00,1,87.32,87.32,87.29,87.29,10
20131201|2013-10-01 05:30,1,87.28,87.31,87.26,87.3,56
20131201|2013-10-01 06:00,1,87.29,87.31,87.25,87.31,34
20131201|2013-10-01 06:30,1,87.31,87.34,87.25,87.25,108
20131201|2013-10-01 07:00,1,87.27,87.27,87.04,87.1,439
20131201|2013-10-01 07:30,1,87.05,87.14,86.23,86.35,775
20131201|2013-10-01 08:00,1,86.35,86.39,85.48,86.04,1517
20131201|2013-10-01 08:30,1,86.1,86.33,85.85,85.85,571
20131201|2013-10-01 09:00,1,85.9,86.11,85.55,86.09,866
20131201|2013-10-01 09:30,1,86.09,87.05,85.84,86.73,2825
20131201|2013-10-01 10:00,1,86.74,87.12,86.72,86.96,1085
20131201|2013-10-01 10:30,1,86.98,87.07,86.88,86.98,544
20131201|2013-10-01 11:00,1,87,87.08,86.91,87.02,600
20131201|2013-10-01 11:30,1,87.01,87.1,86.83,86.96,528
20131201|2013-10-01 12:00,1,86.93,86.93,86.68,86.74,391
20131201|2013-10-01 12:30,1,86.78,87.1,86.71,87.08,736
20131201|2013-10-01 13:00,1,87.08,87.1,86.4,86.52,1010
20131201|2013-10-01 20:00,2,86.95,87.2,86.95,87.14,379
20131201|2013-10-01 20:30,2,87.15,87.21,87.12,87.13,38
20131201|2013-10-01 21:00,2,87.13,87.18,87.1,87.12,49
20131201|2013-10-01 21:30,2,87.12,87.12,87.1,87.12,53
20131201|2013-10-01 22:00,2,87.12,87.12,87,87.07,53
20131201|2013-10-01 22:30,2,87.09,87.12,87.09,87.11,11
20131201|2013-10-01 23:00,2,87.08,87.11,87.08,87.11,7
20131201|2013-10-01 23:30,2,87.11,87.12,87.1,87.12,13
20131201|2013-10-02 00:00,2,87.11,87.12,86.99,87.1,42
20131201|2013-10-02 00:30,2,87.12,87.12,87.12,87.12,6
20131201|2013-10-02 01:00,2,87.11,87.12,86.82,86.82,55
20131201|2013-10-02 01:30,2,86.95,87.03,86.83,87.03,57
20131201|2013-10-02 02:00,2,87.05,87.08,86.94,87.01,55
20131201|2013-10-02 02:30,2,87,87.02,86.91,86.93,69
20131201|2013-10-02 03:00,2,87.01,87.05,86.88,86.91,192
20131201|2013-10-02 03:30,2,86.97,87.01,86.89,86.99,35
20131201|2013-10-02 04:00,2,86.93,87.1,86.93,87.02,95
20131201|2013-10-02 04:30,2,87.02,87.09,87,87.05,90
20131201|2013-10-02 05:00,2,87.03,87.12,87.03,87.12,46
20131201|2013-10-02 05:30,2,87.07,87.07,87,87,44
20131201|2013-10-02 06:00,2,87,87.03,86.95,87.03,54
20131201|2013-10-02 06:30,2,87.09,87.09,86.94,86.94,20
20131201|2013-10-02 07:00,2,86.94,87.06,86.89,86.98,72
20131201|2013-10-02 07:30,2,86.96,87.03,86.57,86.84,122
20131201|2013-10-02 08:00,2,86.8,87,86.67,86.97,210
20131201|2013-10-02 08:30,2,86.94,87.03,86.73,86.99,263
20131201|2013-10-02 09:00,2,87.01,87.1,86.95,86.99,552
20131201|2013-10-02 09:30,2,87,87.11,86.86,86.91,1477
20131201|2013-10-02 10:00,2,86.91,86.98,86.65,86.74,546
20131201|2013-10-02 10:30,2,86.72,87,86.68,86.97,511
20131201|2013-10-02 11:00,2,86.96,86.98,86.88,86.96,147
20131201|2013-10-02 11:30,2,86.97,87,86.83,86.97,212
20131201|2013-10-02 12:00,2,86.97,87.05,86.91,87.01,355
20131201|2013-10-02 12:30,2,87.01,87.01,86.84,86.91,384
20131201|2013-10-02 13:00,2,86.93,86.97,86.73,86.97,636
20131201|2013-10-02 20:00,3,87,87.02,86.89,87.01,97
20131201|2013-10-02 20:30,3,87.01,87.09,87,87.01,103
20131201|2013-10-02 21:00,3,87.06,87.07,86.96,87.07,32
20131201|2013-10-02 21:30,3,87.07,87.07,87,87,28
20131201|2013-10-02 22:00,3,87.01,87.06,87,87.02,23
20131201|2013-10-02 22:30,3,87.03,87.08,87,87.02,15
20131201|2013-10-02 23:00,3,87.02,87.03,86.93,87.03,30
20131201|2013-10-02 23:30,3,86.94,87.04,86.94,87.01,4
20131201|2013-10-03 00:00,3,87.08,87.1,87,87.08,52
20131201|2013-10-03 00:30,3,87.09,87.11,87.02,87.11,23
20131201|2013-10-03 01:00,3,87.05,87.1,87.05,87.1,13
20131201|2013-10-03 01:30,3,87.08,87.1,87.08,87.08,8
20131201|2013-10-03 02:00,3,87.08,87.1,87.08,87.09,15
20131201|2013-10-03 02:30,3,87.08,87.1,87.02,87.07,33
20131201|2013-10-03 03:00,3,87.07,87.14,86.96,87.05,98
20131201|2013-10-03 03:30,3,87.06,87.07,86.99,86.99,8
20131201|2013-10-03 04:00,3,87,87.02,87,87.02,5
20131201|2013-10-03 04:30,3,87,87.04,86.96,86.98,12
20131201|2013-10-03 05:00,3,87.01,87.03,87,87.03,8
20131201|2013-10-03 05:30,3,87,87.03,86.99,87,26
20131201|2013-10-03 06:00,3,87,87.01,86.92,86.92,25
20131201|2013-10-03 06:30,3,86.96,86.99,86.9,86.92,37
20131201|2013-10-03 07:00,3,86.97,87.03,86.82,87,119
20131201|2013-10-03 07:30,3,87,87.07,86.87,87.07,106
20131201|2013-10-03 08:00,3,87.07,87.61,87.04,87.61,1473
20131201|2013-10-03 08:30,3,87.57,87.77,87.51,87.67,1466
20131201|2013-10-03 09:00,3,87.74,87.78,87.26,87.3,785
20131201|2013-10-03 09:30,3,87.28,87.67,87.23,87.6,1252
20131201|2013-10-03 10:00,3,87.62,87.67,87.55,87.57,425
20131201|2013-10-03 10:30,3,87.57,87.75,87.57,87.67,456
20131201|2013-10-03 11:00,3,87.68,87.7,87.54,87.62,362
20131201|2013-10-03 11:30,3,87.62,87.62,87.35,87.46,383
20131201|2013-10-03 12:00,3,87.46,87.48,87.32,87.42,396
20131201|2013-10-03 12:30,3,87.42,87.59,87.4,87.55,339
20131201|2013-10-03 13:00,3,87.58,87.6,87.33,87.59,757
20131201|2013-10-03 20:00,4,87.57,87.58,87.48,87.48,16
20131201|2013-10-03 20:30,4,87.5,87.55,87.5,87.53,32
20131201|2013-10-03 21:00,4,87.54,87.55,87.53,87.53,4
20131201|2013-10-03 21:30,4,87.53,87.6,87.53,87.6,33
20131201|2013-10-03 22:00,4,87.58,87.6,87.57,87.6,15
20131201|2013-10-03 22:30,4,87.6,87.6,87.57,87.57,4
20131201|2013-10-03 23:00,4,87.59,87.62,87.59,87.62,14
20131201|2013-10-03 23:30,4,87.59,87.63,87.58,87.63,12
20131201|2013-10-04 00:00,4,87.63,87.68,87.58,87.58,15
20131201|2013-10-04 00:30,4,87.61,87.61,87.57,87.57,3
20131201|2013-10-04 01:00,4,87.57,87.63,87.57,87.62,23
20131201|2013-10-04 01:30,4,87.63,87.63,87.59,87.61,23
20131201|2013-10-04 02:00,4,87.61,87.63,87.57,87.59,20
20131201|2013-10-04 02:30,4,87.56,87.56,87.4,87.4,69
20131201|2013-10-04 03:00,4,87.4,87.54,87.3,87.5,74
20131201|2013-10-04 03:30,4,87.52,87.62,87.43,87.57,119
20131201|2013-10-04 04:00,4,87.57,87.65,87.54,87.59,44
20131201|2013-10-04 04:30,4,87.62,87.63,87.49,87.57,41
20131201|2013-10-04 05:00,4,87.52,87.59,87.46,87.59,47
20131201|2013-10-04 05:30,4,87.58,87.58,87.46,87.54,8
20131201|2013-10-04 06:00,4,87.55,87.64,87.55,87.63,11
20131201|2013-10-04 06:30,4,87.63,87.64,87.45,87.6,43
20131201|2013-10-04 07:00,4,87.53,87.59,87.25,87.35,272
20131201|2013-10-04 07:30,4,87.34,87.48,87.17,87.3,136
20131201|2013-10-04 08:00,4,87.3,87.48,87.24,87.4,112
20131201|2013-10-04 08:30,4,87.35,87.48,87.28,87.48,259
20131201|2013-10-04 09:00,4,87.48,87.5,87.33,87.47,386
20131201|2013-10-04 09:30,4,87.47,87.59,87.38,87.5,985
20131201|2013-10-04 10:00,4,87.55,87.58,87.36,87.37,788
20131201|2013-10-04 10:30,4,87.36,87.43,87.2,87.28,440
20131201|2013-10-04 11:00,4,87.28,87.44,86.93,87.29,1176
20131201|2013-10-04 11:30,4,87.33,87.42,87.14,87.38,290
20131201|2013-10-04 12:00,4,87.35,87.45,87.25,87.42,278
20131201|2013-10-04 12:30,4,87.42,87.53,87.31,87.38,477
20131201|2013-10-04 13:00,4,87.39,87.46,86.82,86.94,960
20131201|2013-10-06 20:00,7,87.12,87.12,85.49,85.87,819
20131201|2013-10-06 20:30,7,85.87,86.09,85.85,85.94,148
20131201|2013-10-06 21:00,7,85.92,86.04,85.88,85.93,123
20131201|2013-10-06 21:30,7,85.95,85.96,85.88,85.95,69
20131201|2013-10-06 22:00,7,85.95,85.99,85.88,85.88,50
20131201|2013-10-06 22:30,7,85.95,85.97,85.92,85.95,35
20131201|2013-10-06 23:00,7,85.96,85.97,85.96,85.97,45
20131201|2013-10-06 23:30,7,85.97,86.03,85.97,86.03,44
20131201|2013-10-07 00:00,7,86.02,86.02,85.87,85.89,92
20131201|2013-10-07 00:30,7,85.89,85.89,85.62,85.67,194
20131201|2013-10-07 01:00,7,85.67,85.68,85.56,85.64,98
20131201|2013-10-07 01:30,7,85.61,85.7,85.57,85.67,42
20131201|2013-10-07 02:00,7,85.62,85.75,85.6,85.73,95
20131201|2013-10-07 02:30,7,85.66,85.75,85.62,85.73,137
20131201|2013-10-07 03:00,7,85.73,85.99,85.73,85.96,192
20131201|2013-10-07 03:30,7,85.96,85.96,85.88,85.96,59
20131201|2013-10-07 04:00,7,85.96,85.99,85.86,85.96,247
20131201|2013-10-07 04:30,7,85.91,86.06,85.88,86.06,35
20131201|2013-10-07 05:00,7,86.05,86.05,85.88,85.9,31
20131201|2013-10-07 05:30,7,85.9,85.96,85.89,85.95,31
20131201|2013-10-07 06:00,7,85.95,85.99,85.86,85.9,97
20131201|2013-10-07 06:30,7,85.89,86.05,85.89,86.01,53
20131201|2013-10-07 07:00,7,86,86.45,85.91,86.4,257
20131201|2013-10-07 07:30,7,86.39,86.48,86.2,86.29,318
20131201|2013-10-07 08:00,7,86.27,86.27,85.72,86.08,443
20131201|2013-10-07 08:30,7,86.08,86.29,85.98,86.17,331
20131201|2013-10-07 09:00,7,86.17,86.37,85.93,86.16,659
20131201|2013-10-07 09:30,7,86.14,86.17,84.2,84.49,9291
20131201|2013-10-07 10:00,7,84.51,84.69,84.03,84.06,2029
20131201|2013-10-07 10:30,7,84.08,84.38,84.06,84.31,1009
20131201|2013-10-07 11:00,7,84.36,84.61,84.22,84.3,1073
20131201|2013-10-07 11:30,7,84.29,84.33,84.13,84.22,646
20131201|2013-10-07 12:00,7,84.23,84.28,84.02,84.07,571
20131201|2013-10-07 12:30,7,84.09,84.12,83.6,83.71,2505
20131201|2013-10-07 13:00,7,83.71,84.56,83.71,83.99,2398
20131201|2013-10-07 20:00,8,84.02,84.2,83.82,83.89,172
20131201|2013-10-07 20:30,8,83.87,83.88,83.75,83.75,73
20131201|2013-10-07 21:00,8,83.79,83.79,83.79,83.79,2
20131201|2013-10-07 21:30,8,83.75,83.75,83.7,83.7,15
20131201|2013-10-07 22:00,8,83.73,83.8,83.73,83.8,29
20131201|2013-10-07 22:30,8,83.8,83.81,83.75,83.76,19
20131201|2013-10-07 23:00,8,83.77,83.79,83.75,83.79,5
20131201|2013-10-07 23:30,8,83.79,83.85,83.79,83.8,32
20131201|2013-10-08 00:00,8,83.8,83.8,83.7,83.79,115
20131201|2013-10-08 00:30,8,83.75,83.79,83.75,83.79,54
20131201|2013-10-08 01:00,8,83.79,83.96,83.79,83.94,58
20131201|2013-10-08 01:30,8,83.96,84.32,83.96,84.23,89
20131201|2013-10-08 02:00,8,84.22,84.39,84.22,84.31,79
20131201|2013-10-08 02:30,8,84.29,84.33,84.29,84.33,14
20131201|2013-10-08 03:00,8,84.34,84.48,84.32,84.43,203
20131201|2013-10-08 03:30,8,84.46,84.65,84.4,84.53,166
20131201|2013-10-08 04:00,8,84.6,84.66,84.47,84.49,128
20131201|2013-10-08 04:30,8,84.46,84.47,84.35,84.35,24
20131201|2013-10-08 05:00,8,84.35,84.45,84.33,84.45,37
20131201|2013-10-08 05:30,8,84.46,84.5,84.45,84.5,25
20131201|2013-10-08 06:00,8,84.53,84.75,84.53,84.65,184
20131201|2013-10-08 06:30,8,84.62,84.62,84.17,84.29,188
20131201|2013-10-08 07:00,8,84.27,84.33,84.17,84.19,100
20131201|2013-10-08 07:30,8,84.2,84.42,84.2,84.31,223
20131201|2013-10-08 08:00,8,84.31,84.33,84.04,84.17,458
20131201|2013-10-08 08:30,8,84.16,84.27,84.03,84.2,465
20131201|2013-10-08 09:00,8,84.2,84.23,83.86,83.92,600
20131201|2013-10-08 09:30,8,83.92,84.28,83.85,84.12,783
20131201|2013-10-08 10:00,8,84.1,84.33,83.99,84.01,660
20131201|2013-10-08 10:30,8,84.01,84.14,83.95,84.01,442
20131201|2013-10-08 11:00,8,83.98,84.07,83.8,83.82,511
20131201|2013-10-08 11:30,8,83.82,83.98,83.8,83.82,259
20131201|2013-10-08 12:00,8,83.82,83.9,83.72,83.86,451
20131201|2013-10-08 12:30,8,83.86,83.92,83.72,83.72,537
20131201|2013-10-08 13:00,8,83.72,83.84,83.63,83.65,1110
20131201|2013-10-08 20:00,9,83.65,83.65,83.52,83.65,458
20131201|2013-10-08 20:30,9,83.65,83.71,83.65,83.69,113
20131201|2013-10-08 21:00,9,83.65,83.69,83.62,83.68,14
20131201|2013-10-08 21:30,9,83.69,83.69,83.67,83.69,32
20131201|2013-10-08 22:00,9,83.65,83.65,83.62,83.63,13
20131201|2013-10-08 23:00,9,83.67,83.7,83.64,83.7,131
20131201|2013-10-08 23:30,9,83.7,83.73,83.7,83.73,50
20131201|2013-10-09 00:00,9,83.7,83.72,83.63,83.63,23
20131201|2013-10-09 00:30,9,83.63,83.7,83.63,83.69,57
20131201|2013-10-09 01:00,9,83.68,83.73,83.68,83.73,118
20131201|2013-10-09 01:30,9,83.72,83.84,83.7,83.84,73
20131201|2013-10-09 02:00,9,83.83,83.9,83.8,83.89,65
20131201|2013-10-09 02:30,9,83.82,83.86,83.81,83.82,26
20131201|2013-10-09 03:00,9,83.85,83.87,83.82,83.82,59
20131201|2013-10-09 03:30,9,83.81,83.81,83.71,83.8,51
20131201|2013-10-09 04:00,9,83.79,83.79,83.75,83.79,27
20131201|2013-10-09 04:30,9,83.8,83.8,83.8,83.8,2
20131201|2013-10-09 05:00,9,83.71,83.85,83.71,83.85,52
20131201|2013-10-09 05:30,9,83.84,83.89,83.78,83.89,76
20131201|2013-10-09 06:00,9,83.88,83.9,83.79,83.79,105
20131201|2013-10-09 06:30,9,83.79,83.84,83.74,83.84,126
20131201|2013-10-09 07:00,9,83.84,83.84,83.63,83.66,215
20131201|2013-10-09 07:30,9,83.65,83.75,83.6,83.69,146
20131201|2013-10-09 08:00,9,83.69,83.69,83.55,83.65,260
20131201|2013-10-09 08:30,9,83.68,83.69,83.56,83.57,211
20131201|2013-10-09 09:00,9,83.57,83.64,83.52,83.53,447
20131201|2013-10-09 09:30,9,83.53,83.55,83.22,83.27,2394
20131201|2013-10-09 10:00,9,83.27,83.29,83.12,83.23,1796
20131201|2013-10-09 10:30,9,83.22,83.32,83.13,83.25,431
20131201|2013-10-09 11:00,9,83.24,83.25,83.1,83.18,763
20131201|2013-10-09 11:30,9,83.18,83.42,83.14,83.31,447
20131201|2013-10-09 12:00,9,83.35,83.35,83.2,83.26,552
20131201|2013-10-09 12:30,9,83.25,83.3,83.13,83.15,784
20131201|2013-10-09 13:00,9,83.15,83.44,83.15,83.42,1145
20131201|2013-10-09 20:00,10,83.34,83.56,83.3,83.44,85
20131201|2013-10-09 20:30,10,83.44,83.47,83.36,83.43,11
20131201|2013-10-09 21:00,10,83.43,83.49,83.42,83.49,7
20131201|2013-10-09 21:30,10,83.45,83.51,83.43,83.48,42
20131201|2013-10-09 22:00,10,83.45,83.46,83.45,83.45,7
20131201|2013-10-09 22:30,10,83.47,83.53,83.47,83.5,36
20131201|2013-10-09 23:30,10,83.5,83.55,83.5,83.53,59
20131201|2013-10-10 00:00,10,83.56,83.59,83.52,83.52,44
20131201|2013-10-10 00:30,10,83.52,83.6,83.52,83.55,52
20131201|2013-10-10 01:00,10,83.58,83.61,83.55,83.57,45
20131201|2013-10-10 01:30,10,83.59,83.65,83.59,83.65,28
20131201|2013-10-10 02:00,10,83.65,83.76,83.63,83.7,143
20131201|2013-10-10 02:30,10,83.7,83.74,83.7,83.73,90
20131201|2013-10-10 03:00,10,83.74,83.88,83.73,83.88,174
20131201|2013-10-10 03:30,10,83.88,84.04,83.79,83.95,151
20131201|2013-10-10 04:00,10,84,84.07,83.91,83.95,101
20131201|2013-10-10 04:30,10,83.99,84.07,83.94,84.07,56
20131201|2013-10-10 05:00,10,84.03,84.09,84.02,84.03,70
20131201|2013-10-10 05:30,10,84.02,84.13,84.02,84.1,65
20131201|2013-10-10 06:00,10,84.12,84.26,84.1,84.13,188
20131201|2013-10-10 06:30,10,84.15,84.2,84.09,84.09,25
20131201|2013-10-10 07:00,10,84.09,84.09,83.9,83.9,102
20131201|2013-10-10 07:30,10,83.87,83.87,83.59,83.59,155
20131201|2013-10-10 08:00,10,83.6,83.67,83.32,83.64,534
20131201|2013-10-10 08:30,10,83.64,83.82,83.46,83.63,291
20131201|2013-10-10 09:00,10,83.64,83.69,83.45,83.45,603
20131201|2013-10-10 09:30,10,83.45,83.52,83.3,83.39,1119
20131201|2013-10-10 10:00,10,83.4,83.43,83.32,83.35,843
20131201|2013-10-10 10:30,10,83.35,83.39,83.21,83.34,817
20131201|2013-10-10 11:00,10,83.34,83.39,83.23,83.3,318
20131201|2013-10-10 11:30,10,83.3,83.32,83.21,83.22,358
20131201|2013-10-10 12:00,10,83.24,83.28,83.18,83.18,580
20131201|2013-10-10 12:30,10,83.18,83.26,83.18,83.2,511
20131201|2013-10-10 13:00,10,83.19,83.25,83.13,83.2,881
20131201|2013-10-10 20:00,11,83.27,83.37,83.17,83.27,69
20131201|2013-10-10 20:30,11,83.26,83.32,83.25,83.32,31
20131201|2013-10-10 21:00,11,83.35,83.35,83.35,83.35,2
20131201|2013-10-10 21:30,11,83.35,83.44,83.35,83.44,82
20131201|2013-10-10 22:00,11,83.35,83.44,83.35,83.4,29
20131201|2013-10-10 22:30,11,83.4,83.4,83.4,83.4,5
20131201|2013-10-10 23:00,11,83.43,83.47,83.43,83.45,23
20131201|2013-10-10 23:30,11,83.47,83.58,83.47,83.52,72
20131201|2013-10-11 00:00,11,83.54,83.56,83.54,83.56,9
20131201|2013-10-11 00:30,11,83.5,83.55,83.46,83.55,24
20131201|2013-10-11 01:00,11,83.48,83.58,83.47,83.58,53
20131201|2013-10-11 01:30,11,83.55,83.74,83.47,83.53,108
20131201|2013-10-11 02:00,11,83.53,83.57,83.53,83.55,31
20131201|2013-10-11 02:30,11,83.56,83.7,83.47,83.7,83
20131201|2013-10-11 03:00,11,83.63,83.85,83.35,83.7,316
20131201|2013-10-11 03:30,11,83.7,83.75,83.61,83.75,63
20131201|2013-10-11 04:00,11,83.71,83.87,83.71,83.84,92
20131201|2013-10-11 04:30,11,83.84,83.85,83.65,83.85,122
20131201|2013-10-11 05:00,11,83.85,83.99,83.85,83.95,125
20131201|2013-10-11 05:30,11,83.93,84.09,83.9,84.01,138
20131201|2013-10-11 06:00,11,84.01,84.01,83.87,83.87,50
20131201|2013-10-11 06:30,11,83.87,83.87,83.71,83.75,110
20131201|2013-10-11 07:00,11,83.78,83.85,83.54,83.56,79
20131201|2013-10-11 07:30,11,83.58,83.8,83.58,83.76,109
20131201|2013-10-11 08:00,11,83.76,83.83,83.65,83.75,118
20131201|2013-10-11 08:30,11,83.7,83.8,83.6,83.65,203
20131201|2013-10-11 09:00,11,83.63,83.69,83.4,83.53,826
20131201|2013-10-11 09:30,11,83.52,83.59,83.33,83.45,1362
20131201|2013-10-11 10:00,11,83.43,83.6,83.4,83.41,628
20131201|2013-10-11 10:30,11,83.4,83.49,83.4,83.47,369
20131201|2013-10-11 11:00,11,83.46,83.49,83.32,83.34,450
20131201|2013-10-11 11:30,11,83.36,83.5,83.35,83.37,365
20131201|2013-10-11 12:00,11,83.38,83.56,83.37,83.56,451
20131201|2013-10-11 12:30,11,83.56,83.76,83.42,83.5,975
20131201|2013-10-11 13:00,11,83.5,83.67,83.25,83.26,1766
20131201|2013-10-13 20:00,14,83.51,83.82,83.51,83.72,194
20131201|2013-10-13 20:30,14,83.73,83.75,83.73,83.74,11
20131201|2013-10-13 21:00,14,83.78,83.8,83.75,83.8,9
20131201|2013-10-13 21:30,14,83.8,83.8,83.76,83.76,40
20131201|2013-10-13 22:00,14,83.78,83.88,83.78,83.81,34
20131201|2013-10-13 22:30,14,83.79,83.86,83.75,83.75,27
20131201|2013-10-13 23:00,14,83.84,83.9,83.78,83.78,45
20131201|2013-10-13 23:30,14,83.84,83.84,83.84,83.84,2
20131201|2013-10-14 00:00,14,83.81,83.81,83.72,83.81,60
20131201|2013-10-14 00:30,14,83.77,83.79,83.74,83.79,25
20131201|2013-10-14 01:00,14,83.76,83.81,83.76,83.81,62
20131201|2013-10-14 01:30,14,83.84,83.85,83.8,83.83,29
20131201|2013-10-14 02:00,14,83.8,83.9,83.78,83.83,64
20131201|2013-10-14 02:30,14,83.85,83.89,83.8,83.87,62
20131201|2013-10-14 03:00,14,83.85,83.88,83.8,83.8,53
20131201|2013-10-14 03:30,14,83.82,83.96,83.8,83.89,211
20131201|2013-10-14 04:00,14,83.88,83.88,83.8,83.83,39
20131201|2013-10-14 04:30,14,83.81,83.87,83.81,83.84,25
20131201|2013-10-14 05:00,14,83.86,83.96,83.86,83.92,37
20131201|2013-10-14 05:30,14,83.91,83.97,83.85,83.85,43
20131201|2013-10-14 06:00,14,83.88,83.9,83.87,83.88,30
20131201|2013-10-14 06:30,14,83.88,83.89,83.65,83.66,181
20131201|2013-10-14 07:00,14,83.66,83.78,83.63,83.63,74
20131201|2013-10-14 07:30,14,83.63,83.68,83.57,83.62,225
20131201|2013-10-14 08:00,14,83.61,83.63,83.51,83.52,252
20131201|2013-10-14 08:30,14,83.51,83.84,83.38,83.83,486
20131201|2013-10-14 09:00,14,83.79,83.84,83.51,83.54,446
20131201|2013-10-14 09:30,14,83.54,83.74,83.43,83.74,734
20131201|2013-10-14 10:00,14,83.72,83.84,83.39,83.39,648
20131201|2013-10-14 10:30,14,83.42,83.47,83.39,83.42,306
20131201|2013-10-14 11:00,14,83.44,83.63,83.44,83.47,279
20131201|2013-10-14 11:30,14,83.45,83.54,83.43,83.51,130
20131201|2013-10-14 12:00,14,83.52,83.56,83.5,83.51,101
20131201|2013-10-14 12:30,14,83.5,83.53,83.43,83.47,308
20131201|2013-10-14 13:00,14,83.46,83.77,83.44,83.71,601
20131201|2013-10-14 13:30,14,83.71,83.71,83.7,83.7,10
20131201|2013-10-14 20:00,15,83.8,83.89,83.67,83.83,36
20131201|2013-10-14 20:30,15,83.83,83.89,83.82,83.82,7
20131201|2013-10-14 21:00,15,83.76,83.76,83.71,83.71,6
20131201|2013-10-14 21:30,15,83.71,83.75,83.71,83.75,12
20131201|2013-10-14 22:00,15,83.75,83.75,83.75,83.75,1
20131201|2013-10-14 22:30,15,83.73,83.73,83.7,83.7,8
20131201|2013-10-14 23:00,15,83.71,83.8,83.71,83.8,6
20131201|2013-10-14 23:30,15,83.8,83.81,83.8,83.81,10
20131201|2013-10-15 00:00,15,83.75,83.75,83.6,83.63,91
20131201|2013-10-15 00:30,15,83.6,83.63,83.56,83.58,30
20131201|2013-10-15 01:00,15,83.58,83.6,83.56,83.6,32
20131201|2013-10-15 01:30,15,83.59,83.61,83.58,83.6,48
20131201|2013-10-15 02:00,15,83.63,83.73,83.63,83.69,23
20131201|2013-10-15 02:30,15,83.71,83.74,83.7,83.73,23
20131201|2013-10-15 03:00,15,83.72,83.8,83.72,83.74,32
20131201|2013-10-15 03:30,15,83.76,83.85,83.75,83.8,66
20131201|2013-10-15 04:00,15,83.78,83.85,83.71,83.85,51
20131201|2013-10-15 04:30,15,83.85,84.06,83.83,84,197
20131201|2013-10-15 05:00,15,84.02,84.08,83.95,83.99,94
20131201|2013-10-15 05:30,15,84,84.03,83.94,84,34
20131201|2013-10-15 06:00,15,84.02,84.08,83.94,83.97,90
20131201|2013-10-15 06:30,15,83.94,83.97,83.85,83.93,58
20131201|2013-10-15 07:00,15,83.97,83.99,83.75,83.78,333
20131201|2013-10-15 07:30,15,83.75,83.79,83.72,83.77,121
20131201|2013-10-15 08:00,15,83.8,83.8,83.63,83.67,563
20131201|2013-10-15 08:30,15,83.68,83.76,83.63,83.69,180
20131201|2013-10-15 09:00,15,83.69,83.73,83.62,83.62,288
20131201|2013-10-15 09:30,15,83.64,83.65,83.52,83.55,775
20131201|2013-10-15 10:00,15,83.57,83.63,83.43,83.53,1099
20131201|2013-10-15 10:30,15,83.55,83.55,83.46,83.53,262
20131201|2013-10-15 11:00,15,83.49,83.49,83.43,83.46,269
20131201|2013-10-15 11:30,15,83.44,83.49,83.43,83.43,294
20131201|2013-10-15 12:00,15,83.45,83.49,83.43,83.45,205
20131201|2013-10-15 12:30,15,83.43,83.49,83.42,83.44,493
20131201|2013-10-15 13:00,15,83.42,83.82,83.42,83.74,930
20131201|2013-10-15 20:00,16,83.75,83.87,83.75,83.86,57
20131201|2013-10-15 20:30,16,83.84,83.84,83.75,83.75,23
20131201|2013-10-15 21:00,16,83.83,83.83,83.79,83.8,15
20131201|2013-10-15 21:30,16,83.79,83.79,83.79,83.79,10
20131201|2013-10-15 22:00,16,83.76,83.76,83.75,83.75,8
20131201|2013-10-15 22:30,16,83.8,83.88,83.79,83.88,22
20131201|2013-10-15 23:00,16,83.87,83.89,83.87,83.89,8
20131201|2013-10-15 23:30,16,83.89,83.89,83.89,83.89,1
20131201|2013-10-16 00:00,16,83.9,83.94,83.9,83.92,36
20131201|2013-10-16 00:30,16,83.92,83.94,83.89,83.93,26
20131201|2013-10-16 01:00,16,83.94,83.95,83.93,83.95,28
20131201|2013-10-16 01:30,16,83.95,83.98,83.93,83.94,38
20131201|2013-10-16 02:00,16,83.93,83.98,83.92,83.92,19
20131201|2013-10-16 02:30,16,83.92,83.93,83.86,83.92,17
20131201|2013-10-16 03:00,16,83.82,83.94,83.82,83.88,55
20131201|2013-10-16 03:30,16,83.94,83.94,83.84,83.94,14
20131201|2013-10-16 04:00,16,83.94,83.98,83.88,83.89,48
20131201|2013-10-16 04:30,16,83.86,83.97,83.84,83.9,121
20131201|2013-10-16 05:00,16,83.9,83.9,83.8,83.84,29
20131201|2013-10-16 05:30,16,83.85,83.86,83.81,83.81,28
20131201|2013-10-16 06:00,16,83.81,83.85,83.8,83.8,48
20131201|2013-10-16 06:30,16,83.8,83.86,83.77,83.86,40
20131201|2013-10-16 07:00,16,83.87,83.9,83.66,83.66,231
20131201|2013-10-16 07:30,16,83.67,83.85,83.61,83.73,218
20131201|2013-10-16 08:00,16,83.72,83.76,83.66,83.67,125
20131201|2013-10-16 08:30,16,83.68,83.68,83.49,83.61,378
20131201|2013-10-16 09:00,16,83.63,83.64,83.45,83.48,255
20131201|2013-10-16 09:30,16,83.48,83.56,83.39,83.44,575
20131201|2013-10-16 10:00,16,83.43,83.5,83.27,83.3,1475
20131201|2013-10-16 10:30,16,83.29,83.31,82.93,83.01,3295
20131201|2013-10-16 11:00,16,83.01,83.51,83.01,83.33,830
20131201|2013-10-16 11:30,16,83.32,83.41,83.23,83.35,356
20131201|2013-10-16 12:00,16,83.38,83.48,83.3,83.36,230
20131201|2013-10-16 12:30,16,83.37,83.39,83.1,83.12,500
20131201|2013-10-16 13:00,16,83.12,83.26,83.1,83.2,805
20131201|2013-10-16 20:00,17,83.25,83.39,83.25,83.27,70
20131201|2013-10-16 20:30,17,83.33,83.4,83.28,83.34,28
20131201|2013-10-16 21:00,17,83.31,83.34,83.27,83.27,15
20131201|2013-10-16 21:30,17,83.26,83.27,83.16,83.16,36
20131201|2013-10-16 22:00,17,83.22,83.23,83.16,83.21,15
20131201|2013-10-16 22:30,17,83.16,83.21,83.16,83.21,13
20131201|2013-10-16 23:00,17,83.21,83.25,83.21,83.25,12
20131201|2013-10-16 23:30,17,83.25,83.28,83.19,83.28,4
20131201|2013-10-17 00:00,17,83.22,83.22,83.01,83.01,108
20131201|2013-10-17 00:30,17,83.01,83.15,83.01,83.15,37
20131201|2013-10-17 01:00,17,83.15,83.16,83.05,83.15,39
20131201|2013-10-17 01:30,17,83.13,83.15,83.01,83.06,56
20131201|2013-10-17 02:00,17,83.06,83.06,82.88,82.88,234
20131201|2013-10-17 02:30,17,82.95,83,82.93,82.95,70
20131201|2013-10-17 03:00,17,83,83.38,83,83.34,106
20131201|2013-10-17 03:30,17,83.28,83.31,83.23,83.23,10
20131201|2013-10-17 04:00,17,83.26,83.38,83.23,83.37,19
20131201|2013-10-17 04:30,17,83.37,83.37,83.25,83.25,43
20131201|2013-10-17 05:00,17,83.26,83.32,83.22,83.22,66
20131201|2013-10-17 05:30,17,83.29,83.34,83.25,83.33,24
20131201|2013-10-17 06:00,17,83.28,83.28,83.25,83.25,8
20131201|2013-10-17 06:30,17,83.25,83.3,83.25,83.3,17
20131201|2013-10-17 07:00,17,83.27,83.3,83.05,83.14,180
20131201|2013-10-17 07:30,17,83.2,83.27,83.14,83.16,74
20131201|2013-10-17 08:00,17,83.16,83.16,82.94,83.05,260
20131201|2013-10-17 08:30,17,83.05,83.16,83.05,83.1,237
20131201|2013-10-17 09:00,17,83.06,83.11,82.86,82.89,873
20131201|2013-10-17 09:30,17,82.89,83.01,82.82,82.82,1045
20131201|2013-10-17 10:00,17,82.83,82.83,82.6,82.69,1972
20131201|2013-10-17 10:30,17,82.68,82.86,82.68,82.73,302
20131201|2013-10-17 11:00,17,82.72,82.74,82.57,82.62,570
20131201|2013-10-17 11:30,17,82.63,82.83,82.62,82.75,391
20131201|2013-10-17 12:00,17,82.76,82.89,82.73,82.78,173
20131201|2013-10-17 12:30,17,82.78,83.04,82.64,83.02,370
20131201|2013-10-17 13:00,17,83.02,83.92,83.02,83.91,2638
20131201|2013-10-17 20:00,18,83.85,83.97,83.8,83.9,230
20131201|2013-10-17 20:30,18,83.88,83.88,83.75,83.78,54
20131201|2013-10-17 21:00,18,83.75,83.8,83.75,83.79,12
20131201|2013-10-17 21:30,18,83.75,83.85,83.75,83.81,44
20131201|2013-10-17 22:00,18,83.85,83.85,83.85,83.85,1
20131201|2013-10-17 22:30,18,83.86,83.86,83.86,83.86,2
20131201|2013-10-17 23:00,18,83.88,83.89,83.88,83.89,17
20131201|2013-10-17 23:30,18,83.85,83.88,83.85,83.88,4
20131201|2013-10-18 00:00,18,83.9,84.02,83.9,84.01,103
20131201|2013-10-18 00:30,18,84.02,84.33,84.02,84.28,351
20131201|2013-10-18 01:00,18,84.29,84.4,84.29,84.39,390
20131201|2013-10-18 01:30,18,84.4,84.4,84.36,84.36,178
20131201|2013-10-18 02:00,18,84.36,84.38,84.26,84.26,49
20131201|2013-10-18 02:30,18,84.29,84.32,84.23,84.29,32
20131201|2013-10-18 03:00,18,84.29,84.29,84.19,84.23,57
20131201|2013-10-18 03:30,18,84.21,84.25,84.11,84.17,66
20131201|2013-10-18 04:00,18,84.19,84.25,84.11,84.25,76
20131201|2013-10-18 04:30,18,84.14,84.19,84.14,84.17,12
20131201|2013-10-18 05:00,18,84.13,84.24,83.88,84.08,208
20131201|2013-10-18 05:30,18,84.04,84.17,83.95,83.95,137
20131201|2013-10-18 06:00,18,83.85,84.01,83.61,83.67,126
20131201|2013-10-18 06:30,18,83.67,83.84,83.58,83.84,120
20131201|2013-10-18 07:00,18,83.84,83.98,83.66,83.81,134
20131201|2013-10-18 07:30,18,83.81,84.1,83.81,83.93,136
20131201|2013-10-18 08:00,18,84,84.06,83.78,83.78,71
20131201|2013-10-18 08:30,18,83.77,83.84,83.63,83.66,107
20131201|2013-10-18 09:00,18,83.61,83.65,82.83,83.22,1713
20131201|2013-10-18 09:30,18,83.24,83.24,82.83,83.01,1319
20131201|2013-10-18 10:00,18,82.99,83.24,82.94,83.07,363
20131201|2013-10-18 10:30,18,83.05,83.15,83.01,83.14,178
20131201|2013-10-18 11:00,18,83.12,83.24,83.1,83.24,238
20131201|2013-10-18 11:30,18,83.23,83.23,83.02,83.06,259
20131201|2013-10-18 12:00,18,83.07,83.08,82.91,82.93,475
20131201|2013-10-18 12:30,18,82.96,83.23,82.9,83.05,488
20131201|2013-10-18 13:00,18,83.06,83.2,82.92,83,1551
20131201|2013-10-20 20:00,21,83.11,83.22,83.05,83.17,111
20131201|2013-10-20 20:30,21,83.16,83.16,83.09,83.13,30
20131201|2013-10-20 21:00,21,83.13,83.13,83.07,83.12,10
20131201|2013-10-20 21:30,21,83.14,83.18,83.11,83.11,8
20131201|2013-10-20 22:00,21,83.11,83.19,83.11,83.19,8
20131201|2013-10-20 23:00,21,83.17,83.19,83.17,83.19,16
20131201|2013-10-21 00:00,21,83.17,83.18,83.15,83.18,18
20131201|2013-10-21 00:30,21,83.16,83.16,82.92,83,155
20131201|2013-10-21 01:00,21,82.97,83.11,82.94,83.11,30
20131201|2013-10-21 01:30,21,83.1,83.22,83.1,83.16,41
20131201|2013-10-21 02:00,21,83.18,83.28,83.15,83.28,44
20131201|2013-10-21 02:30,21,83.29,83.36,83.05,83.14,199
20131201|2013-10-21 03:00,21,83.16,83.21,83.16,83.18,7
20131201|2013-10-21 03:30,21,83.25,83.25,83.2,83.2,10
20131201|2013-10-21 04:00,21,83.25,83.32,83.25,83.32,28
20131201|2013-10-21 04:30,21,83.31,83.35,83.25,83.31,31
20131201|2013-10-21 05:00,21,83.26,83.31,83.26,83.31,26
20131201|2013-10-21 05:30,21,83.31,83.34,83.26,83.26,14
20131201|2013-10-21 06:00,21,83.33,83.37,83.28,83.28,52
20131201|2013-10-21 06:30,21,83.31,83.32,83.28,83.28,4
20131201|2013-10-21 07:00,21,83.33,83.4,83.26,83.27,94
20131201|2013-10-21 07:30,21,83.31,83.31,83.05,83.1,154
20131201|2013-10-21 08:00,21,83.1,83.1,82.9,83,592
20131201|2013-10-21 08:30,21,83.03,83.11,82.94,83,416
20131201|2013-10-21 09:00,21,83,83.15,82.8,83.15,913
20131201|2013-10-21 09:30,21,83.03,83.19,82.91,83.04,581
20131201|2013-10-21 10:00,21,83.03,83.12,82.95,83.07,446
20131201|2013-10-21 10:30,21,83.07,83.1,82.99,83.01,445
20131201|2013-10-21 11:00,21,83.02,83.05,82.91,83.02,340
20131201|2013-10-21 11:30,21,83.01,83.11,83,83.01,283
20131201|2013-10-21 12:00,21,83.02,83.11,82.93,83.06,406
20131201|2013-10-21 12:30,21,83.05,83.11,82.98,83.09,652
20131201|2013-10-21 13:00,21,83.05,83.15,83.02,83.03,482
20131201|2013-10-21 20:00,22,83.06,83.1,83.02,83.02,35
20131201|2013-10-21 20:30,22,83.09,83.09,83.03,83.03,12
20131201|2013-10-21 21:00,22,83.04,83.1,83.03,83.1,6
20131201|2013-10-21 22:30,22,83.04,83.04,83.04,83.04,1
20131201|2013-10-21 23:00,22,83.07,83.07,83.07,83.07,1
20131201|2013-10-21 23:30,22,83.04,83.04,83.03,83.03,3
20131201|2013-10-22 00:00,22,83.08,83.09,83.08,83.09,6
20131201|2013-10-22 00:30,22,83.09,83.11,83.08,83.11,10
20131201|2013-10-22 01:00,22,83.11,83.11,83,83,112
20131201|2013-10-22 01:30,22,82.99,83.01,82.99,82.99,28
20131201|2013-10-22 02:00,22,82.99,83.03,82.99,83.03,21
20131201|2013-10-22 02:30,22,83,83.01,82.96,83.01,38
20131201|2013-10-22 03:00,22,82.98,82.99,82.98,82.99,9
20131201|2013-10-22 03:30,22,82.97,83.05,82.96,82.96,31
20131201|2013-10-22 04:00,22,83,83.04,82.96,83.04,14
20131201|2013-10-22 04:30,22,83.03,83.03,82.98,82.98,12
20131201|2013-10-22 05:00,22,83.01,83.02,82.98,83.02,12
20131201|2013-10-22 05:30,22,83.02,83.02,83.01,83.01,18
20131201|2013-10-22 06:00,22,83.02,83.06,82.98,82.99,71
20131201|2013-10-22 06:30,22,83,83.04,83,83.04,7
20131201|2013-10-22 07:00,22,83.05,83.05,82.94,82.95,44
20131201|2013-10-22 07:30,22,82.96,83.05,82.92,82.97,86
20131201|2013-10-22 08:00,22,82.97,83,82.92,82.95,117
20131201|2013-10-22 08:30,22,82.93,83.01,82.91,83,308
20131201|2013-10-22 09:00,22,83,83.01,82.78,82.85,668
20131201|2013-10-22 09:30,22,82.89,82.96,82.77,82.78,576
20131201|2013-10-22 10:00,22,82.78,82.78,82.62,82.67,923
20131201|2013-10-22 10:30,22,82.67,82.73,82.66,82.7,253
20131201|2013-10-22 11:00,22,82.67,82.68,82.6,82.63,425
20131201|2013-10-22 11:30,22,82.62,82.67,82.6,82.63,324
20131201|2013-10-22 12:00,22,82.63,82.66,82.6,82.61,295
20131201|2013-10-22 12:30,22,82.6,82.62,82.6,82.6,558
20131201|2013-10-22 13:00,22,82.6,82.61,82.44,82.48,1515
20131201|2013-10-22 20:00,23,82.5,82.6,82.45,82.51,111
20131201|2013-10-22 20:30,23,82.56,82.65,82.54,82.65,36
20131201|2013-10-22 21:00,23,82.65,82.65,82.54,82.56,11
20131201|2013-10-22 22:00,23,82.58,82.59,82.57,82.59,5
20131201|2013-10-22 22:30,23,82.6,82.63,82.6,82.63,5
20131201|2013-10-22 23:00,23,82.58,82.58,82.57,82.57,2
20131201|2013-10-22 23:30,23,82.57,82.57,82.52,82.52,4
20131201|2013-10-23 00:30,23,82.55,82.62,82.55,82.6,24
20131201|2013-10-23 01:00,23,82.6,82.62,82.59,82.59,28
20131201|2013-10-23 01:30,23,82.6,82.6,82.5,82.5,40
20131201|2013-10-23 02:00,23,82.55,82.62,82.5,82.62,50
20131201|2013-10-23 02:30,23,82.62,82.65,82.59,82.6,38
20131201|2013-10-23 03:00,23,82.57,82.8,82.57,82.73,134
20131201|2013-10-23 03:30,23,82.73,82.73,82.65,82.68,34
20131201|2013-10-23 04:00,23,82.73,82.82,82.68,82.81,76
20131201|2013-10-23 04:30,23,82.82,82.84,82.72,82.77,59
20131201|2013-10-23 05:00,23,82.75,82.77,82.75,82.76,18
20131201|2013-10-23 05:30,23,82.77,82.79,82.73,82.75,85
20131201|2013-10-23 06:00,23,82.77,82.78,82.66,82.67,24
20131201|2013-10-23 06:30,23,82.61,82.68,82.61,82.68,83
20131201|2013-10-23 07:00,23,82.65,82.72,82.64,82.7,42
20131201|2013-10-23 07:30,23,82.72,82.73,82.51,82.51,85
20131201|2013-10-23 08:00,23,82.54,82.64,82.53,82.59,219
20131201|2013-10-23 08:30,23,82.59,82.62,82.53,82.6,175
20131201|2013-10-23 09:00,23,82.57,82.57,82.4,82.43,700
20131201|2013-10-23 09:30,23,82.46,82.48,82,82.06,3559
20131201|2013-10-23 10:00,23,82.06,82.06,81.48,81.5,4769
20131201|2013-10-23 10:30,23,81.48,81.48,80.52,80.77,5642
20131201|2013-10-23 11:00,23,80.77,81.17,80.62,80.9,1929
20131201|2013-10-23 11:30,23,80.9,81.03,80.8,80.96,1022
20131201|2013-10-23 12:00,23,80.96,81,80.8,80.83,852
20131201|2013-10-23 12:30,23,80.85,80.85,80.66,80.67,781
20131201|2013-10-23 13:00,23,80.66,80.85,80.66,80.81,1919
20131201|2013-10-23 20:00,24,80.81,80.85,80.55,80.6,198
20131201|2013-10-23 20:30,24,80.61,80.61,80.53,80.53,85
20131201|2013-10-23 21:00,24,80.53,80.56,80.5,80.53,124
20131201|2013-10-23 21:30,24,80.55,80.55,80.42,80.42,213
20131201|2013-10-23 22:00,24,80.43,80.46,80.42,80.46,23
20131201|2013-10-23 22:30,24,80.43,80.46,80.42,80.46,10
20131201|2013-10-23 23:00,24,80.46,80.46,80.43,80.43,13
20131201|2013-10-23 23:30,24,80.45,80.47,80.44,80.45,23
20131201|2013-10-24 00:00,24,80.46,80.46,80.36,80.36,137
20131201|2013-10-24 00:30,24,80.36,80.38,80.36,80.36,10
20131201|2013-10-24 01:00,24,80.36,80.42,80.36,80.4,108
20131201|2013-10-24 01:30,24,80.4,80.47,80.4,80.43,49
20131201|2013-10-24 02:00,24,80.42,80.46,80.4,80.4,32
20131201|2013-10-24 02:30,24,80.37,80.38,80.33,80.38,60
20131201|2013-10-24 03:00,24,80.36,80.36,80.29,80.34,107
20131201|2013-10-24 03:30,24,80.34,80.47,80.3,80.4,91
20131201|2013-10-24 04:00,24,80.35,80.43,80.35,80.35,141
20131201|2013-10-24 04:30,24,80.36,80.36,80.11,80.12,353
20131201|2013-10-24 05:00,24,80.12,80.16,80,80,525
20131201|2013-10-24 05:30,24,80.01,80.06,79.81,79.84,388
20131201|2013-10-24 06:00,24,79.87,79.94,79.33,79.35,824
20131201|2013-10-24 06:30,24,79.45,79.6,78.76,78.8,1455
20131201|2013-10-24 07:00,24,78.82,79.23,78.76,79.11,800
20131201|2013-10-24 07:30,24,79.07,79.33,79.07,79.26,1233
20131201|2013-10-24 08:00,24,79.3,79.49,79.2,79.38,1063
20131201|2013-10-24 08:30,24,79.37,79.4,79.2,79.23,680
20131201|2013-10-24 09:00,24,79.23,79.28,79.14,79.15,586
20131201|2013-10-24 09:30,24,79.15,79.45,79.07,79.2,2487
20131201|2013-10-24 10:00,24,79.2,79.48,79.12,79.42,1516
20131201|2013-10-24 10:30,24,79.41,79.41,79.2,79.4,733
20131201|2013-10-24 11:00,24,79.37,79.47,79.15,79.2,475
20131201|2013-10-24 11:30,24,79.21,79.25,79.07,79.09,511
20131201|2013-10-24 12:00,24,79.09,79.24,79.07,79.24,508
20131201|2013-10-24 12:30,24,79.24,79.24,79.11,79.12,503
20131201|2013-10-24 13:00,24,79.11,79.3,79.07,79.3,1949
20131201|2013-10-24 20:00,25,79.21,79.25,79.12,79.17,206
20131201|2013-10-24 20:30,25,79.17,79.17,79.06,79.09,477
20131201|2013-10-24 21:00,25,79.09,79.11,79.07,79.08,62
20131201|2013-10-24 21:30,25,79.06,79.1,79.06,79.09,194
20131201|2013-10-24 22:00,25,79.06,79.08,79.06,79.06,174
20131201|2013-10-24 22:30,25,79.06,79.06,79.04,79.06,163
20131201|2013-10-24 23:00,25,79.05,79.08,79.05,79.05,7
20131201|2013-10-24 23:30,25,79.06,79.06,79.06,79.06,11
20131201|2013-10-25 00:00,25,79.06,79.06,78.86,78.93,523
20131201|2013-10-25 00:30,25,78.92,79.05,78.92,79.02,105
20131201|2013-10-25 01:00,25,79.04,79.09,78.99,79.01,106
20131201|2013-10-25 01:30,25,79.01,79.02,78.93,78.93,176
20131201|2013-10-25 02:00,25,78.92,79,78.86,78.86,249
20131201|2013-10-25 02:30,25,78.87,78.98,78.86,78.98,81
20131201|2013-10-25 03:00,25,78.99,79.1,78.9,78.91,112
20131201|2013-10-25 03:30,25,78.92,78.94,78.91,78.93,68
20131201|2013-10-25 04:00,25,78.95,78.99,78.93,78.95,44
20131201|2013-10-25 04:30,25,78.93,78.98,78.93,78.96,19
20131201|2013-10-25 05:00,25,78.96,78.99,78.93,78.99,217
20131201|2013-10-25 05:30,25,79,79.04,78.96,78.96,51
20131201|2013-10-25 06:00,25,78.96,79.01,78.94,78.95,145
20131201|2013-10-25 06:30,25,78.95,79.01,78.92,79,105
20131201|2013-10-25 07:00,25,79,79.15,78.97,79.02,266
20131201|2013-10-25 07:30,25,79.02,79.06,78.95,78.95,411
20131201|2013-10-25 08:00,25,78.95,78.99,78.91,78.97,336
20131201|2013-10-25 08:30,25,78.96,79.08,78.93,79,440
20131201|2013-10-25 09:00,25,79,80.14,78.98,79.8,2684
20131201|2013-10-25 09:30,25,79.78,79.9,79.5,79.63,1715
20131201|2013-10-25 10:00,25,79.63,79.75,79.12,79.22,1617
20131201|2013-10-25 10:30,25,79.22,79.28,78.95,79.06,922
20131201|2013-10-25 11:00,25,79.06,79.2,79.05,79.07,433
20131201|2013-10-25 11:30,25,79.07,79.13,79.03,79.1,395
20131201|2013-10-25 12:00,25,79.1,79.26,78.98,79.1,944
20131201|2013-10-25 12:30,25,79.12,79.21,79.08,79.16,485
20131201|2013-10-25 13:00,25,79.17,79.33,78.81,78.91,2542
20131201|2013-10-27 20:00,28,79.08,79.08,78.92,78.94,177
20131201|2013-10-27 20:30,28,78.92,78.95,78.92,78.92,17
20131201|2013-10-27 21:00,28,78.93,78.93,78.88,78.9,11
20131201|2013-10-27 22:00,28,78.9,78.9,78.85,78.89,10
20131201|2013-10-27 22:30,28,78.86,78.89,78.86,78.89,4
20131201|2013-10-27 23:00,28,78.9,78.9,78.9,78.9,5
20131201|2013-10-28 00:00,28,78.85,78.86,78.85,78.86,31
20131201|2013-10-28 00:30,28,78.88,78.9,78.88,78.89,15
20131201|2013-10-28 01:00,28,78.85,78.9,78.85,78.88,13
20131201|2013-10-28 01:30,28,78.88,78.9,78.88,78.89,10
20131201|2013-10-28 02:00,28,78.9,78.97,78.88,78.97,45
20131201|2013-10-28 02:30,28,78.91,79.05,78.89,78.95,65
20131201|2013-10-28 03:00,28,78.92,79.02,78.92,79.02,5
20131201|2013-10-28 03:30,28,79,79.01,78.93,78.99,79
20131201|2013-10-28 04:00,28,78.99,79.02,78.96,79,12
20131201|2013-10-28 04:30,28,79.02,79.08,78.96,78.96,102
20131201|2013-10-28 05:00,28,78.99,79,78.96,78.99,19
20131201|2013-10-28 05:30,28,78.98,79,78.97,79,7
20131201|2013-10-28 06:00,28,79,79.08,79,79.08,46
20131201|2013-10-28 06:30,28,79.05,79.46,79.05,79.35,210
20131201|2013-10-28 07:00,28,79.35,79.49,79.2,79.32,165
20131201|2013-10-28 07:30,28,79.26,79.31,79.19,79.31,61
20131201|2013-10-28 08:00,28,79.25,79.25,78.84,78.92,451
20131201|2013-10-28 08:30,28,78.92,79.08,78.77,79,720
20131201|2013-10-28 09:00,28,79,79,78.9,78.94,165
20131201|2013-10-28 09:30,28,78.94,79.12,78.88,78.92,936
20131201|2013-10-28 10:00,28,78.92,78.94,78.8,78.81,474
20131201|2013-10-28 10:30,28,78.81,78.86,78.58,78.62,1958
20131201|2013-10-28 11:00,28,78.63,78.76,78.55,78.55,833
20131201|2013-10-28 11:30,28,78.55,79.22,78.52,79.19,990
20131201|2013-10-28 12:00,28,79.16,79.27,78.76,78.81,679
20131201|2013-10-28 12:30,28,78.86,78.87,78.65,78.67,667
20131201|2013-10-28 13:00,28,78.67,78.87,78.6,78.87,1321
20131201|2013-10-28 20:00,29,78.8,78.85,78.66,78.67,95
20131201|2013-10-28 20:30,29,78.66,78.68,78.64,78.64,45
20131201|2013-10-28 21:00,29,78.64,78.75,78.62,78.73,82
20131201|2013-10-28 21:30,29,78.74,78.81,78.71,78.74,71
20131201|2013-10-28 22:00,29,78.73,78.81,78.72,78.81,9
20131201|2013-10-28 22:30,29,78.78,78.81,78.74,78.74,24
20131201|2013-10-28 23:00,29,78.75,78.8,78.75,78.76,8
20131201|2013-10-28 23:30,29,78.73,78.73,78.73,78.73,3
20131201|2013-10-29 00:00,29,78.75,78.76,78.75,78.75,13
20131201|2013-10-29 00:30,29,78.76,78.76,78.76,78.76,18
20131201|2013-10-29 01:00,29,78.75,78.75,78.73,78.74,24
20131201|2013-10-29 01:30,29,78.74,78.74,78.73,78.74,20
20131201|2013-10-29 02:00,29,78.73,78.75,78.73,78.75,16
20131201|2013-10-29 02:30,29,78.77,78.82,78.73,78.73,48
20131201|2013-10-29 03:00,29,78.73,78.75,78.72,78.75,36
20131201|2013-10-29 03:30,29,78.74,78.88,78.74,78.84,32
20131201|2013-10-29 04:00,29,78.84,78.87,78.75,78.84,38
20131201|2013-10-29 04:30,29,78.84,78.87,78.8,78.85,15
20131201|2013-10-29 05:00,29,78.85,78.88,78.85,78.86,23
20131201|2013-10-29 05:30,29,78.86,78.87,78.85,78.85,17
20131201|2013-10-29 06:00,29,78.83,78.84,78.81,78.83,12
20131201|2013-10-29 06:30,29,78.81,78.82,78.76,78.8,50
20131201|2013-10-29 07:00,29,78.81,78.81,78.78,78.8,69
20131201|2013-10-29 07:30,29,78.83,78.95,78.82,78.89,160
20131201|2013-10-29 08:00,29,78.86,78.88,78.73,78.81,304
20131201|2013-10-29 08:30,29,78.8,78.98,78.76,78.92,306
20131201|2013-10-29 09:00,29,78.91,78.96,78.75,78.78,252
20131201|2013-10-29 09:30,29,78.77,78.82,78.57,78.6,1860
20131201|2013-10-29 10:00,29,78.61,78.66,78.58,78.62,522
20131201|2013-10-29 10:30,29,78.63,78.63,78.53,78.59,847
20131201|2013-10-29 11:00,29,78.58,78.58,78.52,78.54,315
20131201|2013-10-29 11:30,29,78.54,78.57,78.32,78.37,1251
20131201|2013-10-29 12:00,29,78.36,78.52,78.34,78.37,538
20131201|2013-10-29 12:30,29,78.37,78.44,78.36,78.42,403
20131201|2013-10-29 13:00,29,78.38,78.42,78.29,78.31,1383
20131201|2013-10-29 20:00,30,78.38,78.42,78.33,78.36,66
20131201|2013-10-29 20:30,30,78.36,78.38,78.34,78.34,16
20131201|2013-10-29 21:00,30,78.36,78.38,78.34,78.34,11
20131201|2013-10-29 21:30,30,78.35,78.44,78.35,78.35,45
20131201|2013-10-29 22:00,30,78.36,78.38,78.34,78.38,16
20131201|2013-10-29 22:30,30,78.4,78.43,78.37,78.37,18
20131201|2013-10-29 23:00,30,78.4,78.4,78.4,78.4,10
20131201|2013-10-29 23:30,30,78.4,78.42,78.4,78.41,13
20131201|2013-10-30 00:00,30,78.4,78.4,78.31,78.31,57
20131201|2013-10-30 00:30,30,78.3,78.38,78.3,78.34,27
20131201|2013-10-30 01:00,30,78.34,78.34,78.26,78.26,43
20131201|2013-10-30 01:30,30,78.25,78.29,78.12,78.15,299
20131201|2013-10-30 02:00,30,78.15,78.18,78.13,78.18,41
20131201|2013-10-30 02:30,30,78.18,78.21,78.13,78.13,27
20131201|2013-10-30 03:00,30,78.13,78.19,78.12,78.14,14
20131201|2013-10-30 03:30,30,78.15,78.2,78.15,78.18,15
20131201|2013-10-30 04:00,30,78.18,78.2,78.14,78.14,48
20131201|2013-10-30 04:30,30,78.13,78.15,78.13,78.14,40
20131201|2013-10-30 05:00,30,78.15,78.2,78.15,78.2,14
20131201|2013-10-30 05:30,30,78.17,78.17,78.14,78.17,27
20131201|2013-10-30 06:00,30,78.14,78.21,78.14,78.14,23
20131201|2013-10-30 06:30,30,78.2,78.3,78.15,78.3,37
20131201|2013-10-30 07:00,30,78.3,78.33,78.06,78.11,195
20131201|2013-10-30 07:30,30,78.16,78.17,78.07,78.16,145
20131201|2013-10-30 08:00,30,78.15,78.24,77.72,77.8,1108
20131201|2013-10-30 08:30,30,77.73,77.84,77.68,77.71,986
20131201|2013-10-30 09:00,30,77.69,77.98,77.69,77.93,670
20131201|2013-10-30 09:30,30,77.94,78.73,77.91,78.6,2097
20131201|2013-10-30 10:00,30,78.61,78.62,78.17,78.48,987
20131201|2013-10-30 10:30,30,78.47,78.6,78.35,78.38,728
20131201|2013-10-30 11:00,30,78.35,78.36,78.17,78.24,881
20131201|2013-10-30 11:30,30,78.25,78.32,78.14,78.17,587
20131201|2013-10-30 12:00,30,78.16,78.24,78.14,78.15,558
20131201|2013-10-30 12:30,30,78.16,78.16,77.87,78.12,1245
20131201|2013-10-30 13:00,30,78.08,78.13,77.82,77.84,1450
20131201|2013-10-30 20:00,31,77.96,78.01,77.87,77.95,43
20131201|2013-10-30 20:30,31,77.95,78.1,77.95,78.03,52
20131201|2013-10-30 21:00,31,78.05,78.24,78.05,78.24,45
20131201|2013-10-30 21:30,31,78.17,78.42,78.17,78.3,85
20131201|2013-10-30 22:00,31,78.35,78.35,78.28,78.28,9
20131201|2013-10-30 22:30,31,78.35,78.35,78.22,78.22,3
20131201|2013-10-31 00:00,31,78.2,78.23,78.2,78.23,3
20131201|2013-10-31 00:30,31,78.29,78.36,78.29,78.33,20
20131201|2013-10-31 01:00,31,78.29,78.29,78.18,78.18,93
20131201|2013-10-31 01:30,31,78.18,78.24,78.15,78.2,114
20131201|2013-10-31 02:00,31,78.18,78.26,78.17,78.17,15
20131201|2013-10-31 02:30,31,78.2,78.23,78.18,78.23,6
20131201|2013-10-31 03:00,31,78.16,78.23,78.15,78.16,55
20131201|2013-10-31 03:30,31,78.16,78.2,78.15,78.18,55
20131201|2013-10-31 04:00,31,78.16,78.2,78.15,78.19,97
20131201|2013-10-31 04:30,31,78.2,78.35,78.2,78.26,64
20131201|2013-10-31 05:00,31,78.26,78.36,78.25,78.36,10
20131201|2013-10-31 05:30,31,78.34,78.4,78.27,78.27,69
20131201|2013-10-31 06:00,31,78.28,78.32,78.22,78.32,98
20131201|2013-10-31 06:30,31,78.28,78.32,78.27,78.28,66
20131201|2013-10-31 07:00,31,78.31,78.33,78.2,78.23,173
20131201|2013-10-31 07:30,31,78.25,78.93,78.25,78.65,1238
20131201|2013-10-31 08:00,31,78.64,78.78,78.55,78.64,391
20131201|2013-10-31 08:30,31,78.55,78.8,78.53,78.8,375
20131201|2013-10-31 09:00,31,78.79,79.09,78.7,78.74,755
20131201|2013-10-31 09:30,31,78.72,79,78.23,78.55,2098
20131201|2013-10-31 10:00,31,78.55,78.56,78.15,78.19,683
20131201|2013-10-31 10:30,31,78.2,78.29,78.12,78.19,559
20131201|2013-10-31 11:00,31,78.19,78.19,77.78,77.85,1133
20131201|2013-10-31 11:30,31,77.82,77.83,77.51,77.6,1207
20131201|2013-10-31 12:00,31,77.6,77.66,77.39,77.51,1085
20131201|2013-10-31 12:30,31,77.49,77.51,77.26,77.37,1208
20131201|2013-10-31 13:00,31,77.38,77.38,77.11,77.15,2448
20131201|2013-10-31 20:00,1,77.15,77.46,77.15,77.35,108
20131201|2013-10-31 20:30,1,77.39,77.42,77.34,77.36,20
20131201|2013-10-31 21:00,1,77.36,77.36,77.32,77.33,10
20131201|2013-10-31 21:30,1,77.38,77.39,77.38,77.39,2
20131201|2013-10-31 22:00,1,77.37,77.37,77.33,77.35,11
20131201|2013-10-31 22:30,1,77.39,77.46,77.38,77.38,16
20131201|2013-10-31 23:00,1,77.45,77.47,77.45,77.47,2
20131201|2013-10-31 23:30,1,77.47,77.63,77.47,77.6,68
20131201|2013-11-01 00:00,1,77.59,77.6,77.58,77.6,7
20131201|2013-11-01 00:30,1,77.59,77.6,77.52,77.6,32
20131201|2013-11-01 01:00,1,77.59,77.6,77.38,77.43,83
20131201|2013-11-01 01:30,1,77.42,77.47,77.35,77.44,24
20131201|2013-11-01 02:00,1,77.44,77.45,77.41,77.45,33
20131201|2013-11-01 02:30,1,77.46,77.51,77.45,77.47,32
20131201|2013-11-01 03:00,1,77.47,77.48,77.45,77.45,7
20131201|2013-11-01 03:30,1,77.39,77.43,77.25,77.31,129
20131201|2013-11-01 04:00,1,77.34,77.35,77.21,77.21,101
20131201|2013-11-01 04:30,1,77.21,77.37,77.21,77.26,72
20131201|2013-11-01 05:00,1,77.3,77.52,77.3,77.49,101
20131201|2013-11-01 05:30,1,77.44,77.47,77.38,77.47,20
20131201|2013-11-01 06:00,1,77.48,77.54,77.45,77.54,25
20131201|2013-11-01 06:30,1,77.45,77.47,77.35,77.44,47
20131201|2013-11-01 07:00,1,77.47,77.47,77.21,77.23,133
20131201|2013-11-01 07:30,1,77.22,77.25,77.08,77.17,467
20131201|2013-11-01 08:00,1,77.1,77.28,77.01,77.18,411
20131201|2013-11-01 08:30,1,77.16,77.51,77.13,77.23,344
20131201|2013-11-01 09:00,1,77.21,77.27,77.1,77.2,289
20131201|2013-11-01 09:30,1,77.2,77.36,77.11,77.15,974
20131201|2013-11-01 10:00,1,77.12,77.2,77.1,77.1,439
20131201|2013-11-01 10:30,1,77.1,77.21,76.91,76.94,716
20131201|2013-11-01 11:00,1,76.95,77.2,76.95,77.08,398
20131201|2013-11-01 11:30,1,77.08,77.1,76.85,76.89,627
20131201|2013-11-01 12:00,1,76.87,77.08,76.85,76.93,565
20131201|2013-11-01 12:30,1,76.92,76.97,76.58,76.61,1447
20131201|2013-11-01 13:00,1,76.6,76.73,76.54,76.65,1335
20131201|2013-11-03 20:00,4,76.58,76.94,76.58,76.91,204
20131201|2013-11-03 20:30,4,76.87,77,76.87,77,102
20131201|2013-11-03 21:00,4,77.03,77.05,76.94,77,43
20131201|2013-11-03 21:30,4,76.9,76.9,76.9,76.9,1
20131201|2013-11-03 22:00,4,76.95,77,76.9,77,19
20131201|2013-11-03 22:30,4,77,77,77,77,1
20131201|2013-11-03 23:00,4,76.95,76.97,76.92,76.93,5
20131201|2013-11-04 00:00,4,76.97,77.07,76.97,77.06,65
20131201|2013-11-04 00:30,4,77.08,77.12,77.08,77.12,26
20131201|2013-11-04 01:00,4,77.1,77.12,77.01,77.04,48
20131201|2013-11-04 01:30,4,77,77,76.81,76.81,53
20131201|2013-11-04 02:00,4,76.81,76.85,76.76,76.77,38
20131201|2013-11-04 02:30,4,76.81,76.82,76.71,76.77,63
20131201|2013-11-04 03:00,4,76.75,76.81,76.73,76.78,64
20131201|2013-11-04 03:30,4,76.78,76.81,76.65,76.68,109
20131201|2013-11-04 04:00,4,76.68,76.8,76.68,76.76,66
20131201|2013-11-04 04:30,4,76.76,76.92,76.76,76.87,94
20131201|2013-11-04 05:00,4,76.85,76.87,76.73,76.76,63
20131201|2013-11-04 05:30,4,76.8,76.81,76.76,76.78,35
20131201|2013-11-04 06:00,4,76.78,76.89,76.76,76.83,102
20131201|2013-11-04 06:30,4,76.84,76.91,76.76,76.76,180
20131201|2013-11-04 07:00,4,76.76,76.85,76.73,76.75,123
20131201|2013-11-04 07:30,4,76.76,76.85,76.71,76.72,180
20131201|2013-11-04 08:00,4,76.75,76.82,76.69,76.74,264
20131201|2013-11-04 08:30,4,76.79,76.81,76.56,76.69,392
20131201|2013-11-04 09:00,4,76.66,76.74,76.58,76.72,346
20131201|2013-11-04 09:30,4,76.66,76.71,76.16,76.19,1333
20131201|2013-11-04 10:00,4,76.21,76.25,76.02,76.05,848
20131201|2013-11-04 10:30,4,76.05,76.12,75.94,75.97,804
20131201|2013-11-04 11:00,4,75.98,76.09,75.89,76.03,639
20131201|2013-11-04 11:30,4,76.04,76.32,76.03,76.14,605
20131201|2013-11-04 12:00,4,76.08,76.12,76.01,76.04,338
20131201|2013-11-04 12:30,4,76.02,76.03,75.85,75.93,680
20131201|2013-11-04 13:00,4,75.92,76.07,75.89,76.05,1184
20131201|2013-11-04 20:00,5,76.06,76.25,76.06,76.1,87
20131201|2013-11-04 20:30,5,76.07,76.09,75.97,75.99,62
20131201|2013-11-04 21:00,5,75.95,75.96,75.95,75.95,6
20131201|2013-11-04 21:30,5,75.99,76.02,75.99,76.02,26
20131201|2013-11-04 22:00,5,75.97,75.97,75.93,75.95,7
20131201|2013-11-04 22:30,5,75.94,75.94,75.94,75.94,1
20131201|2013-11-04 23:00,5,75.99,76.01,75.99,76.01,3
20131201|2013-11-04 23:30,5,75.97,75.97,75.97,75.97,2
20131201|2013-11-05 00:00,5,75.96,75.99,75.9,75.9,63
20131201|2013-11-05 00:30,5,75.9,75.95,75.89,75.9,62
20131201|2013-11-05 01:00,5,75.9,75.98,75.88,75.94,73
20131201|2013-11-05 01:30,5,75.91,75.94,75.9,75.9,25
20131201|2013-11-05 02:00,5,75.93,75.94,75.9,75.9,26
20131201|2013-11-05 02:30,5,75.89,75.91,75.83,75.84,38
20131201|2013-11-05 03:00,5,75.84,75.91,75.82,75.86,29
20131201|2013-11-05 03:30,5,75.85,75.85,75.84,75.85,12
20131201|2013-11-05 04:00,5,75.88,75.91,75.84,75.84,24
20131201|2013-11-05 04:30,5,75.83,75.86,75.79,75.86,44
20131201|2013-11-05 05:00,5,75.89,75.92,75.8,75.83,30
20131201|2013-11-05 05:30,5,75.85,75.91,75.84,75.91,6
20131201|2013-11-05 06:00,5,75.88,75.9,75.87,75.9,6
20131201|2013-11-05 06:30,5,75.9,75.94,75.79,75.79,93
20131201|2013-11-05 07:00,5,75.79,75.84,75.78,75.78,63
20131201|2013-11-05 07:30,5,75.8,75.93,75.78,75.89,169
20131201|2013-11-05 08:00,5,75.89,75.95,75.82,75.95,115
20131201|2013-11-05 08:30,5,75.89,76.01,75.83,75.9,387
20131201|2013-11-05 09:00,5,75.89,76.06,75.84,75.89,722
20131201|2013-11-05 09:30,5,75.89,76.16,75.8,75.93,1295
20131201|2013-11-05 10:00,5,75.94,75.95,75.79,75.82,732
20131201|2013-11-05 10:30,5,75.84,75.86,75.75,75.79,852
20131201|2013-11-05 11:00,5,75.8,75.8,75.27,75.52,1241
20131201|2013-11-05 11:30,5,75.53,75.57,75.4,75.52,698
20131201|2013-11-05 12:00,5,75.51,75.71,75.47,75.58,633
20131201|2013-11-05 12:30,5,75.57,76.08,75.52,76.03,908
20131201|2013-11-05 13:00,5,76.04,76.25,75.89,76.02,1813
20131201|2013-11-05 20:00,6,76.09,76.2,75.98,76.08,60
20131201|2013-11-05 20:30,6,76.08,76.35,76.08,76.35,120
20131201|2013-11-05 21:00,6,76.26,76.4,76.26,76.29,87
20131201|2013-11-05 21:30,6,76.36,76.48,76.33,76.48,97
20131201|2013-11-05 22:00,6,76.46,76.69,76.46,76.66,140
20131201|2013-11-05 22:30,6,76.65,76.65,76.59,76.64,14
20131201|2013-11-05 23:00,6,76.64,76.64,76.46,76.46,29
20131201|2013-11-05 23:30,6,76.45,76.46,76.45,76.46,7
20131201|2013-11-06 00:00,6,76.52,76.77,76.5,76.77,99
20131201|2013-11-06 00:30,6,76.77,77,76.71,76.81,230
20131201|2013-11-06 01:00,6,76.91,76.98,76.76,76.83,129
20131201|2013-11-06 01:30,6,76.83,76.84,76.75,76.84,50
20131201|2013-11-06 02:00,6,76.77,76.84,76.62,76.76,47
20131201|2013-11-06 02:30,6,76.79,76.8,76.65,76.69,42
20131201|2013-11-06 03:00,6,76.67,76.73,76.55,76.63,80
20131201|2013-11-06 03:30,6,76.65,76.68,76.6,76.66,29
20131201|2013-11-06 04:00,6,76.6,76.75,76.6,76.69,42
20131201|2013-11-06 04:30,6,76.73,76.78,76.72,76.75,32
20131201|2013-11-06 05:00,6,76.78,77.31,76.77,77.26,365
20131201|2013-11-06 05:30,6,77.28,77.32,77.13,77.28,168
20131201|2013-11-06 06:00,6,77.23,77.71,77.21,77.68,597
20131201|2013-11-06 06:30,6,77.6,77.6,77.38,77.53,192
20131201|2013-11-06 07:00,6,77.54,77.62,77.41,77.5,194
20131201|2013-11-06 07:30,6,77.48,77.56,77.43,77.47,349
20131201|2013-11-06 08:00,6,77.46,77.5,77.36,77.44,329
20131201|2013-11-06 08:30,6,77.42,77.72,77.3,77.66,457
20131201|2013-11-06 09:00,6,77.63,77.71,77.1,77.21,1058
20131201|2013-11-06 09:30,6,77.13,77.36,76.8,77.36,1522
20131201|2013-11-06 10:00,6,77.36,78.94,77.2,78.2,3035
20131201|2013-11-06 10:30,6,78.21,78.41,78.04,78.32,845
20131201|2013-11-06 11:00,6,78.35,78.35,78.12,78.19,843
20131201|2013-11-06 11:30,6,78.19,78.22,77.6,77.69,675
20131201|2013-11-06 12:00,6,77.66,77.68,77.27,77.34,515
20131201|2013-11-06 12:30,6,77.32,77.44,77.07,77.25,556
20131201|2013-11-06 13:00,6,77.26,77.37,77.01,77.13,870
20131201|2013-11-06 20:00,7,77.07,77.14,76.91,77.09,171
20131201|2013-11-06 20:30,7,77.07,77.18,77.05,77.08,60
20131201|2013-11-06 21:00,7,77.08,77.12,76.95,77.03,57
20131201|2013-11-06 21:30,7,76.94,76.98,76.85,76.94,42
20131201|2013-11-06 22:00,7,76.9,76.9,76.87,76.87,5
20131201|2013-11-06 22:30,7,76.89,77,76.86,76.9,51
20131201|2013-11-06 23:00,7,76.91,76.91,76.86,76.87,3
20131201|2013-11-06 23:30,7,76.87,76.91,76.87,76.87,12
20131201|2013-11-07 00:00,7,76.9,76.91,76.76,76.83,117
20131201|2013-11-07 00:30,7,76.8,76.81,76.63,76.66,160
20131201|2013-11-07 01:00,7,76.65,76.74,76.63,76.7,98
20131201|2013-11-07 01:30,7,76.7,76.82,76.7,76.78,130
20131201|2013-11-07 02:00,7,76.78,76.96,76.75,76.88,220
20131201|2013-11-07 02:30,7,76.87,76.92,76.85,76.9,37
20131201|2013-11-07 03:00,7,76.9,76.95,76.87,76.94,47
20131201|2013-11-07 03:30,7,76.94,76.94,76.81,76.81,61
20131201|2013-11-07 04:00,7,76.83,76.94,76.8,76.88,70
20131201|2013-11-07 04:30,7,76.86,76.86,76.84,76.84,14
20131201|2013-11-07 05:00,7,76.84,76.84,76.75,76.75,94
20131201|2013-11-07 05:30,7,76.71,76.77,76.55,76.77,202
20131201|2013-11-07 06:00,7,76.8,76.8,76.61,76.61,30
20131201|2013-11-07 06:30,7,76.61,76.69,76.22,76.27,292
20131201|2013-11-07 07:00,7,76.27,77.17,76.23,76.96,317
20131201|2013-11-07 07:30,7,76.97,77.74,76.8,77.15,561
20131201|2013-11-07 08:00,7,77.16,77.37,77.05,77.24,227
20131201|2013-11-07 08:30,7,77.3,77.51,76.95,77.32,351
20131201|2013-11-07 09:00,7,77.33,77.37,76.98,77,324
20131201|2013-11-07 09:30,7,77,77.29,76.82,77.08,765
20131201|2013-11-07 10:00,7,77.07,77.07,76.67,76.68,616
20131201|2013-11-07 10:30,7,76.7,76.85,76.69,76.73,419
20131201|2013-11-07 11:00,7,76.72,76.85,76.69,76.74,312
20131201|2013-11-07 11:30,7,76.76,76.94,76.62,76.94,383
20131201|2013-11-07 12:00,7,76.91,77.03,76.71,76.82,371
20131201|2013-11-07 12:30,7,76.85,76.91,76.66,76.84,228
20131201|2013-11-07 13:00,7,76.81,76.88,76.63,76.63,1267
20131201|2013-11-07 20:00,8,76.76,76.8,76.75,76.76,56
20131201|2013-11-07 20:30,8,76.75,76.89,76.75,76.89,30
20131201|2013-11-07 21:00,8,76.84,76.88,76.84,76.87,7
20131201|2013-11-07 21:30,8,76.86,76.86,76.85,76.85,4
20131201|2013-11-07 22:00,8,76.8,76.8,76.75,76.75,5
20131201|2013-11-07 22:30,8,76.76,76.76,76.76,76.76,1
20131201|2013-11-07 23:00,8,76.73,76.75,76.67,76.67,10
20131201|2013-11-08 00:00,8,76.65,76.66,76.61,76.66,41
20131201|2013-11-08 00:30,8,76.61,76.66,76.55,76.55,21
20131201|2013-11-08 01:00,8,76.52,76.55,76.49,76.49,40
20131201|2013-11-08 01:30,8,76.49,76.5,76.45,76.45,89
20131201|2013-11-08 02:00,8,76.45,76.47,76.43,76.46,90
20131201|2013-11-08 02:30,8,76.44,76.51,76.4,76.5,74
20131201|2013-11-08 03:00,8,76.47,76.51,76.31,76.32,86
20131201|2013-11-08 03:30,8,76.32,76.33,76.31,76.31,47
20131201|2013-11-08 04:00,8,76.31,76.47,76.31,76.38,148
20131201|2013-11-08 04:30,8,76.37,76.54,76.35,76.35,86
20131201|2013-11-08 05:00,8,76.39,76.41,76.31,76.31,91
20131201|2013-11-08 05:30,8,76.33,76.38,76.33,76.37,58
20131201|2013-11-08 06:00,8,76.37,76.41,76.35,76.36,37
20131201|2013-11-08 06:30,8,76.34,76.4,76.31,76.37,37
20131201|2013-11-08 07:00,8,76.36,76.39,76.32,76.35,40
20131201|2013-11-08 07:30,8,76.34,76.43,76.31,76.35,131
20131201|2013-11-08 08:00,8,76.36,76.36,76.01,76.07,479
20131201|2013-11-08 08:30,8,76.07,77.07,75.85,76.69,895
20131201|2013-11-08 09:00,8,76.72,76.98,76.67,76.9,425
20131201|2013-11-08 09:30,8,76.84,77.44,76.66,77.38,1111
20131201|2013-11-08 10:00,8,77.34,77.34,76.85,77.06,461
20131201|2013-11-08 10:30,8,77.05,77.88,77.05,77.51,991
20131201|2013-11-08 11:00,8,77.5,77.69,76.69,77.04,701
20131201|2013-11-08 11:30,8,77.1,77.32,76.96,77.04,387
20131201|2013-11-08 12:00,8,77.04,77.15,76.97,77.07,377
20131201|2013-11-08 12:30,8,77.11,77.22,77,77.06,285
20131201|2013-11-08 13:00,8,77.07,77.21,76.82,76.9,1348
20131201|2013-11-10 20:00,11,76.88,77.17,76.88,76.9,175
20131201|2013-11-10 20:30,11,76.9,76.9,76.79,76.81,42
20131201|2013-11-10 21:00,11,76.81,76.88,76.71,76.71,113
20131201|2013-11-10 21:30,11,76.71,76.71,76.6,76.65,139
20131201|2013-11-10 22:00,11,76.65,76.74,76.62,76.74,33
20131201|2013-11-10 22:30,11,76.72,76.75,76.72,76.73,17
20131201|2013-11-10 23:00,11,76.75,76.77,76.73,76.73,11
20131201|2013-11-10 23:30,11,76.73,76.81,76.71,76.81,36
20131201|2013-11-11 00:00,11,76.8,76.81,76.55,76.67,78
20131201|2013-11-11 00:30,11,76.69,76.74,76.65,76.65,11
20131201|2013-11-11 01:00,11,76.69,76.85,76.62,76.63,86
20131201|2013-11-11 01:30,11,76.75,77,76.71,76.73,132
20131201|2013-11-11 02:00,11,76.7,76.92,76.47,76.57,131
20131201|2013-11-11 02:30,11,76.59,76.78,76.55,76.74,32
20131201|2013-11-11 03:00,11,76.74,76.96,76.68,76.96,49
20131201|2013-11-11 03:30,11,76.99,77.18,76.78,77.15,117
20131201|2013-11-11 04:00,11,77.17,77.42,77.13,77.39,200
20131201|2013-11-11 04:30,11,77.38,77.39,77.2,77.28,90
20131201|2013-11-11 05:00,11,77.29,77.57,77.29,77.57,88
20131201|2013-11-11 05:30,11,77.56,77.64,77.3,77.3,101
20131201|2013-11-11 06:00,11,77.32,77.45,77.29,77.45,62
20131201|2013-11-11 06:30,11,77.44,77.54,77.33,77.4,67
20131201|2013-11-11 07:00,11,77.45,77.47,77.32,77.45,94
20131201|2013-11-11 07:30,11,77.45,77.54,77.08,77.08,173
20131201|2013-11-11 08:00,11,77.08,77.22,76.91,76.95,170
20131201|2013-11-11 08:30,11,76.94,77.32,76.91,77.32,158
20131201|2013-11-11 09:00,11,77.32,77.43,77.23,77.32,161
20131201|2013-11-11 09:30,11,77.32,77.35,77.06,77.17,471
20131201|2013-11-11 10:00,11,77.22,77.52,77.22,77.37,842
20131201|2013-11-11 10:30,11,77.38,77.38,77.03,77.04,383
20131201|2013-11-11 11:00,11,77.04,77.11,76.85,77.03,618
20131201|2013-11-11 11:30,11,77.05,77.13,77,77.05,204
20131201|2013-11-11 12:00,11,77.06,77.14,77.02,77.06,255
20131201|2013-11-11 12:30,11,77.08,77.32,77.05,77.18,327
20131201|2013-11-11 13:00,11,77.18,77.23,76.8,76.85,1552
20131201|2013-11-11 20:00,12,76.88,77,76.88,77,100
20131201|2013-11-11 20:30,12,76.95,77,76.95,77,9
20131201|2013-11-11 21:00,12,77,77.04,77,77.04,20
20131201|2013-11-11 21:30,12,77.05,77.05,77.02,77.05,9
20131201|2013-11-11 22:00,12,77.06,77.14,77.06,77.14,21
20131201|2013-11-11 22:30,12,77.13,77.14,77.13,77.14,2
20131201|2013-11-11 23:00,12,77.16,77.17,77.16,77.17,3
20131201|2013-11-11 23:30,12,77.17,77.17,77.17,77.17,1
20131201|2013-11-12 00:00,12,77.15,77.18,77.11,77.18,31
20131201|2013-11-12 00:30,12,77.14,77.18,77.14,77.14,13
20131201|2013-11-12 01:00,12,77.18,77.19,77.16,77.19,16
20131201|2013-11-12 01:30,12,77.17,77.2,77.17,77.18,25
20131201|2013-11-12 02:00,12,77.17,77.19,77.15,77.17,14
20131201|2013-11-12 02:30,12,77.19,77.26,77.19,77.22,20
20131201|2013-11-12 03:00,12,77.29,77.39,77.29,77.32,51
20131201|2013-11-12 03:30,12,77.35,77.37,77.31,77.32,33
20131201|2013-11-12 04:00,12,77.31,77.34,77.22,77.26,45
20131201|2013-11-12 04:30,12,77.28,77.29,77.27,77.28,15
20131201|2013-11-12 05:00,12,77.29,77.37,77.29,77.36,25
20131201|2013-11-12 05:30,12,77.4,77.44,77.36,77.4,62
20131201|2013-11-12 06:00,12,77.41,77.42,77.36,77.38,15
20131201|2013-11-12 06:30,12,77.36,77.41,77.32,77.32,88
20131201|2013-11-12 07:00,12,77.32,77.42,77.24,77.39,139
20131201|2013-11-12 07:30,12,77.41,77.69,77.32,77.39,358
20131201|2013-11-12 08:00,12,77.44,77.78,77.37,77.78,532
20131201|2013-11-12 08:30,12,77.73,77.83,77.57,77.68,538
20131201|2013-11-12 09:00,12,77.7,78.15,77.7,77.95,1191
20131201|2013-11-12 09:30,12,77.92,78.44,77.84,78.38,1665
20131201|2013-11-12 10:00,12,78.36,78.38,77.69,77.76,916
20131201|2013-11-12 10:30,12,77.76,77.86,77.47,77.66,1016
20131201|2013-11-12 11:00,12,77.66,77.9,77.47,77.89,684
20131201|2013-11-12 11:30,12,77.96,78.13,77.87,78.12,341
20131201|2013-11-12 12:00,12,78.13,78.3,77.99,78.26,341
20131201|2013-11-12 12:30,12,78.24,78.3,77.85,77.99,436
20131201|2013-11-12 13:00,12,78.01,78.26,77.8,77.91,868
20131201|2013-11-12 20:00,13,77.88,78.18,77.88,78.12,68
20131201|2013-11-12 20:30,13,78.16,78.19,78.13,78.19,18
20131201|2013-11-12 21:00,13,78.2,78.2,78.12,78.12,17
20131201|2013-11-12 21:30,13,78.12,78.12,78,78,22
20131201|2013-11-12 22:00,13,77.94,77.97,77.86,77.97,24
20131201|2013-11-12 22:30,13,77.86,77.86,77.82,77.82,3
20131201|2013-11-12 23:30,13,77.9,77.9,77.9,77.9,4
20131201|2013-11-13 00:00,13,77.94,78.08,77.94,78.08,58
20131201|2013-11-13 00:30,13,78.11,78.2,78.02,78.18,29
20131201|2013-11-13 01:00,13,78.19,78.29,78.12,78.28,58
20131201|2013-11-13 01:30,13,78.29,78.36,78.28,78.33,32
20131201|2013-11-13 02:00,13,78.24,78.34,78.24,78.24,30
20131201|2013-11-13 02:30,13,78.16,78.37,78.14,78.3,30
20131201|2013-11-13 03:00,13,78.29,78.39,78.29,78.31,77
20131201|2013-11-13 03:30,13,78.32,78.34,78.21,78.34,21
20131201|2013-11-13 04:00,13,78.33,78.35,78.33,78.35,9
20131201|2013-11-13 04:30,13,78.34,78.4,78.34,78.4,24
20131201|2013-11-13 05:00,13,78.42,78.48,78.39,78.45,19
20131201|2013-11-13 05:30,13,78.39,78.39,78.29,78.3,53
20131201|2013-11-13 06:00,13,78.3,78.3,78.21,78.27,63
20131201|2013-11-13 06:30,13,78.32,78.45,78.31,78.45,77
20131201|2013-11-13 07:00,13,78.44,78.5,78.36,78.4,197
20131201|2013-11-13 07:30,13,78.45,78.49,78.06,78.1,68
20131201|2013-11-13 08:00,13,78.1,78.5,78.07,78.22,245
20131201|2013-11-13 08:30,13,78.22,78.39,78.12,78.34,306
20131201|2013-11-13 09:00,13,78.35,78.37,77.93,78.01,376
20131201|2013-11-13 09:30,13,77.97,78.21,77.93,78.21,642
20131201|2013-11-13 10:00,13,78.22,78.48,78.15,78.43,492
20131201|2013-11-13 10:30,13,78.4,78.46,78.33,78.44,246
20131201|2013-11-13 11:00,13,78.46,78.46,78.2,78.33,361
20131201|2013-11-13 11:30,13,78.33,78.43,78.33,78.4,208
20131201|2013-11-13 12:00,13,78.39,78.42,78.28,78.28,230
20131201|2013-11-13 12:30,13,78.27,78.3,78.06,78.14,290
20131201|2013-11-13 13:00,13,78.18,78.22,77.71,77.86,882
20131201|2013-11-13 20:00,14,77.9,77.97,77.69,77.75,34
20131201|2013-11-13 20:30,14,77.86,77.86,77.75,77.75,15
20131201|2013-11-13 21:00,14,77.84,77.84,77.69,77.69,5
20131201|2013-11-13 21:30,14,77.7,77.7,77.69,77.69,3
20131201|2013-11-13 22:00,14,77.7,77.78,77.7,77.78,2
20131201|2013-11-13 22:30,14,77.8,77.8,77.69,77.69,5
20131201|2013-11-13 23:30,14,77.77,77.78,77.77,77.77,20
20131201|2013-11-14 00:00,14,77.77,77.81,77.7,77.7,14
20131201|2013-11-14 00:30,14,77.69,77.74,77.55,77.74,72
20131201|2013-11-14 01:00,14,77.65,77.65,77.58,77.6,12
20131201|2013-11-14 01:30,14,77.55,77.63,77.55,77.61,20
20131201|2013-11-14 02:00,14,77.61,77.64,77.6,77.64,16
20131201|2013-11-14 02:30,14,77.63,77.7,77.6,77.6,41
20131201|2013-11-14 03:00,14,77.6,77.6,77.55,77.55,25
20131201|2013-11-14 03:30,14,77.55,77.59,77.55,77.55,5
20131201|2013-11-14 04:00,14,77.51,77.52,77.5,77.5,24
20131201|2013-11-14 04:30,14,77.5,77.54,77.5,77.5,24
20131201|2013-11-14 05:00,14,77.51,77.54,77.5,77.52,11
20131201|2013-11-14 05:30,14,77.59,77.59,77.5,77.5,6
20131201|2013-11-14 06:00,14,77.5,77.55,77.47,77.5,14
20131201|2013-11-14 06:30,14,77.51,77.54,77.46,77.5,46
20131201|2013-11-14 07:00,14,77.48,77.7,77.46,77.57,40
20131201|2013-11-14 07:30,14,77.65,77.74,77.57,77.64,26
20131201|2013-11-14 08:00,14,77.62,77.7,77.57,77.57,27
20131201|2013-11-14 08:30,14,77.57,77.57,77.26,77.41,392
20131201|2013-11-14 09:00,14,77.4,77.42,76.86,77.04,741
20131201|2013-11-14 09:30,14,77.05,77.32,76.92,77.17,329
20131201|2013-11-14 10:00,14,77.17,77.34,77.1,77.34,320
20131201|2013-11-14 10:30,14,77.3,77.39,77.09,77.09,194
20131201|2013-11-14 11:00,14,77.08,77.08,76.72,76.85,394
20131201|2013-11-14 11:30,14,76.85,76.85,76.27,76.4,606
20131201|2013-11-14 12:00,14,76.38,76.62,76.38,76.52,445
20131201|2013-11-14 12:30,14,76.5,76.62,76.42,76.6,245
20131201|2013-11-14 13:00,14,76.58,76.68,76.32,76.68,374
20131201|2013-11-14 20:00,15,76.62,76.75,76.62,76.74,19
20131201|2013-11-14 20:30,15,76.76,76.76,76.75,76.76,3
20131201|2013-11-14 21:00,15,76.77,76.83,76.77,76.82,20
20131201|2013-11-14 21:30,15,76.78,76.83,76.7,76.7,10
20131201|2013-11-14 22:30,15,76.7,76.7,76.7,76.7,1
20131201|2013-11-14 23:00,15,76.71,76.75,76.71,76.75,4
20131201|2013-11-14 23:30,15,76.81,76.81,76.78,76.78,5
20131201|2013-11-15 01:00,15,76.8,76.97,76.8,76.95,7
20131201|2013-11-15 01:30,15,76.96,77.1,76.96,77.1,18
20131201|2013-11-15 02:30,15,76.95,76.95,76.9,76.9,3
20131201|2013-11-15 03:00,15,76.95,76.95,76.95,76.95,1
20131201|2013-11-15 03:30,15,76.9,77,76.9,77,3
20131201|2013-11-15 04:00,15,77,77,77,77,2
20131201|2013-11-15 04:30,15,77.15,77.15,77.15,77.15,4
20131201|2013-11-15 05:00,15,77.15,77.2,77.01,77.1,40
20131201|2013-11-15 05:30,15,77.25,77.25,77.25,77.25,1
20131201|2013-11-15 06:00,15,77.19,77.21,77.16,77.21,10
20131201|2013-11-15 06:30,15,77.15,77.15,77.15,77.15,1
20131201|2013-11-15 07:00,15,77.1,77.28,76.89,77.16,572
20131201|2013-11-15 07:30,15,77.05,77.28,76.9,76.93,122
20131201|2013-11-15 08:00,15,76.88,76.92,76.75,76.75,93
20131201|2013-11-15 08:30,15,76.75,76.8,76.65,76.76,56
20131201|2013-11-15 09:00,15,76.68,76.69,76.52,76.54,373
20131201|2013-11-15 09:30,15,76.56,76.77,76.53,76.63,331
20131201|2013-11-15 10:00,15,76.63,76.99,76.63,76.93,159
20131201|2013-11-15 10:30,15,76.91,76.92,76.7,76.71,64
20131201|2013-11-15 11:00,15,76.77,76.9,76.77,76.9,74
20131201|2013-11-15 11:30,15,76.9,77,76.89,76.92,85
20131201|2013-11-15 12:00,15,76.91,77.26,76.91,77.21,199
20131201|2013-11-15 12:30,15,77.21,77.4,77.18,77.29,193
20131201|2013-11-15 13:00,15,77.34,77.4,77.02,77.16,172
20131201|2013-11-17 20:00,18,77.09,77.24,77.09,77.09,28
20131201|2013-11-17 20:30,18,77,77,76.84,76.84,11
20131201|2013-11-17 22:30,18,77,77,77,77,7
20131201|2013-11-17 23:00,18,76.94,76.94,76.94,76.94,1
20131201|2013-11-17 23:30,18,76.94,76.94,76.89,76.9,22
20131201|2013-11-18 00:00,18,76.89,76.9,76.89,76.9,4
20131201|2013-11-18 00:30,18,77,77,76.9,76.9,4
20131201|2013-11-18 01:00,18,76.84,76.84,76.73,76.83,16
20131201|2013-11-18 01:30,18,76.72,77.02,76.72,76.72,78
20131201|2013-11-18 02:00,18,76.72,76.89,76.72,76.89,9
20131201|2013-11-18 02:30,18,76.88,76.89,76.72,76.72,6
20131201|2013-11-18 03:00,18,76.78,76.88,76.78,76.87,18
20131201|2013-11-18 03:30,18,76.92,77.1,76.92,77.09,41
20131201|2013-11-18 04:00,18,77.03,77.14,77.03,77.03,6
20131201|2013-11-18 04:30,18,77.1,77.13,77.04,77.09,20
20131201|2013-11-18 05:00,18,77.13,77.17,77.13,77.17,21
20131201|2013-11-18 05:30,18,77.14,77.2,77.14,77.14,26
20131201|2013-11-18 06:00,18,77.14,77.17,77.12,77.17,5
20131201|2013-11-18 06:30,18,77.16,77.19,77.13,77.13,34
20131201|2013-11-18 07:00,18,77.11,77.11,76.95,76.95,24
20131201|2013-11-18 07:30,18,76.93,76.93,76.75,76.75,20
20131201|2013-11-18 08:00,18,76.75,76.84,76.75,76.78,25
20131201|2013-11-18 08:30,18,76.76,76.83,76.71,76.78,34
20131201|2013-11-18 09:00,18,76.75,76.98,76.75,76.91,30
20131201|2013-11-18 09:30,18,76.94,76.97,76.8,76.87,233
20131201|2013-11-18 10:00,18,76.88,76.88,76.65,76.69,152
20131201|2013-11-18 10:30,18,76.72,76.72,76.46,76.51,340
20131201|2013-11-18 11:00,18,76.55,76.55,76.42,76.47,68
20131201|2013-11-18 11:30,18,76.43,76.7,76.42,76.7,34
20131201|2013-11-18 12:00,18,76.58,76.61,76.43,76.43,36
20131201|2013-11-18 12:30,18,76.47,76.5,76.4,76.4,92
20131201|2013-11-18 13:00,18,76.4,76.5,76.3,76.35,163
20131201|2013-11-18 20:00,19,76.26,76.5,76.26,76.32,36
20131201|2013-11-18 20:30,19,76.44,76.58,76.35,76.35,18
20131201|2013-11-18 21:00,19,76.48,76.48,76.45,76.45,5
20131201|2013-11-18 21:30,19,76.45,76.45,76.45,76.45,5
20131201|2013-11-19 00:00,19,76.47,76.55,76.47,76.55,2
20131201|2013-11-19 00:30,19,76.5,76.5,76.5,76.5,6
20131201|2013-11-19 01:30,19,76.5,76.55,76.5,76.55,8
20131201|2013-11-19 02:00,19,76.6,76.6,76.5,76.51,17
20131201|2013-11-19 02:30,19,76.5,76.5,76.44,76.44,3
20131201|2013-11-19 03:00,19,76.47,76.47,76.4,76.4,23
20131201|2013-11-19 03:30,19,76.5,76.5,76.5,76.5,1
20131201|2013-11-19 04:00,19,76.39,76.39,76.3,76.3,9
20131201|2013-11-19 04:30,19,76.31,76.38,76.31,76.32,8
20131201|2013-11-19 05:00,19,76.35,76.4,76.3,76.4,17
20131201|2013-11-19 05:30,19,76.37,76.4,76.3,76.3,12
20131201|2013-11-19 06:00,19,76.36,76.37,76.3,76.3,11
20131201|2013-11-19 06:30,19,76.36,76.41,76.35,76.35,66
20131201|2013-11-19 07:00,19,76.39,76.39,76.32,76.33,20
20131201|2013-11-19 07:30,19,76.33,76.35,76.18,76.23,156
20131201|2013-11-19 08:00,19,76.2,76.2,75.98,76,127
20131201|2013-11-19 08:30,19,75.98,76.09,75.96,76,165
20131201|2013-11-19 09:00,19,76,76.15,75.95,76,246
20131201|2013-11-19 09:30,19,76.04,76.2,75.99,76.09,84
20131201|2013-11-19 10:00,19,76.06,76.13,75.9,75.9,177
20131201|2013-11-19 10:30,19,75.89,75.95,75.7,75.76,178
20131201|2013-11-19 11:00,19,75.73,75.85,75.7,75.75,78
20131201|2013-11-19 11:30,19,75.75,75.96,75.75,75.9,144
20131201|2013-11-19 12:00,19,75.9,76.2,75.9,76.03,281
20131201|2013-11-19 12:30,19,76.03,76.19,76.03,76.03,159
20131201|2013-11-19 13:00,19,76.01,76.01,75.78,75.78,157
20131201|2013-11-19 20:00,20,75.76,75.92,75.76,75.9,25
20131201|2013-11-19 20:30,20,75.86,75.88,75.81,75.85,41
20131201|2013-11-19 21:00,20,75.83,75.91,75.83,75.84,12
20131201|2013-11-19 21:30,20,75.94,75.94,75.94,75.94,2
20131201|2013-11-19 22:30,20,75.94,75.98,75.88,75.98,12
20131201|2013-11-19 23:00,20,75.98,75.98,75.98,75.98,5
20131201|2013-11-19 23:30,20,75.99,75.99,75.91,75.93,30
20131201|2013-11-20 00:00,20,75.9,76.04,75.9,76.04,27
20131201|2013-11-20 00:30,20,76.09,76.36,76.09,76.36,42
20131201|2013-11-20 01:00,20,76.35,77.1,76.22,77.1,134
20131201|2013-11-20 01:30,20,77.07,77.4,77.07,77.25,114
20131201|2013-11-20 02:00,20,77.29,77.38,77.24,77.38,86
20131201|2013-11-20 02:30,20,77.24,77.4,77.24,77.4,9
20131201|2013-11-20 03:00,20,77.4,77.44,77.4,77.42,19
20131201|2013-11-20 03:30,20,77.4,77.4,77.25,77.26,34
20131201|2013-11-20 04:00,20,77.28,77.35,77.28,77.35,5
20131201|2013-11-20 04:30,20,77.35,77.35,77.25,77.25,54
20131201|2013-11-20 05:00,20,77.23,77.3,77.2,77.2,59
20131201|2013-11-20 05:30,20,77.18,77.3,77.1,77.3,113
20131201|2013-11-20 06:00,20,77.3,77.35,77.25,77.35,26
20131201|2013-11-20 06:30,20,77.31,77.31,76.91,76.92,28
20131201|2013-11-20 07:00,20,76.94,77.14,76.83,77.14,186
20131201|2013-11-20 07:30,20,76.95,77.02,76.8,76.95,48
20131201|2013-11-20 08:00,20,76.89,76.98,76.85,76.91,52
20131201|2013-11-20 08:30,20,76.91,76.91,76.45,76.55,181
20131201|2013-11-20 09:00,20,76.55,76.55,76.33,76.33,221
20131201|2013-11-20 09:30,20,76.35,76.78,76.3,76.46,368
20131201|2013-11-20 10:00,20,76.42,76.46,76.09,76.26,63
20131201|2013-11-20 10:30,20,76,76.14,75.84,75.96,117
20131201|2013-11-20 11:00,20,75.92,76.5,75.82,76.36,142
20131201|2013-11-20 11:30,20,76.37,76.6,76.1,76.1,207
20131201|2013-11-20 12:00,20,76.14,76.38,76.01,76.29,106
20131201|2013-11-20 12:30,20,76.25,76.3,75.65,75.86,152
20131201|2013-11-20 13:00,20,75.99,76.08,75.38,75.57,298
20131201|2013-11-20 20:00,21,75.78,76.05,75.62,75.62,44
20131201|2013-11-20 20:30,21,75.65,75.65,75.62,75.62,3
20131201|2013-11-20 21:00,21,75.62,75.65,75.62,75.65,3
20131201|2013-11-20 22:00,21,75.57,75.57,75.55,75.55,5
20131201|2013-11-20 23:00,21,75.58,75.58,75.55,75.55,25
20131201|2013-11-20 23:30,21,75.55,75.55,75.55,75.55,1
20131201|2013-11-21 00:00,21,75.54,75.54,75.52,75.52,6
20131201|2013-11-21 00:30,21,75.52,75.52,75.52,75.52,1
20131201|2013-11-21 01:30,21,75.4,75.4,75.25,75.25,38
20131201|2013-11-21 02:00,21,75.25,75.41,75.25,75.4,26
20131201|2013-11-21 02:30,21,75.34,75.4,75.32,75.4,19
20131201|2013-11-21 03:00,21,75.32,75.32,75.32,75.32,3
20131201|2013-11-21 03:30,21,75.35,75.38,75.32,75.34,29
20131201|2013-11-21 04:00,21,75.38,75.4,75.05,75.4,154
20131201|2013-11-21 04:30,21,75.45,75.51,75,75,56
20131201|2013-11-21 05:00,21,75,75.19,74.82,75.1,41
20131201|2013-11-21 05:30,21,74.96,75,74.65,75,60
20131201|2013-11-21 06:00,21,75,75,74.91,74.91,27
20131201|2013-11-21 06:30,21,75,75.1,74.95,75.1,37
20131201|2013-11-21 07:00,21,75.19,75.6,75.19,75.6,200
20131201|2013-11-21 07:30,21,75.5,75.57,75.47,75.55,13
20131201|2013-11-21 08:00,21,75.55,75.6,75.42,75.6,45
20131201|2013-11-21 08:30,21,75.6,75.7,74.74,75,261
20131201|2013-11-21 09:00,21,75,75.1,74.86,74.97,126
20131201|2013-11-21 09:30,21,74.98,75.31,74.98,75,391
20131201|2013-11-21 10:00,21,75,75.17,75,75,194
20131201|2013-11-21 10:30,21,75.01,75.01,74.5,74.65,151
20131201|2013-11-21 11:00,21,74.6,74.9,74.54,74.9,56
20131201|2013-11-21 11:30,21,74.85,74.92,74.72,74.9,113
20131201|2013-11-21 12:00,21,74.9,74.97,74.81,74.85,5
20131201|2013-11-21 12:30,21,74.61,74.7,74.54,74.64,15
20131201|2013-11-21 13:00,21,74.57,75.74,74.51,75,89
20131201|2013-11-21 20:00,22,75.25,75.38,75.25,75.38,3
20131201|2013-11-21 21:30,22,74.79,74.79,74.78,74.78,2
20131201|2013-11-22 04:30,22,74.76,74.76,74.74,74.74,3
20131201|2013-11-22 05:30,22,74.07,74.47,74.01,74.47,12
20131201|2013-11-22 07:00,22,74.4,74.4,74.4,74.4,6
20131201|2013-11-22 07:30,22,74,74,74,74,10
20131201|2013-11-22 08:30,22,73.8,74.75,73.79,74.75,12
20131201|2013-11-22 09:00,22,74.63,74.63,74.5,74.5,8
20131201|2013-11-22 09:30,22,74.5,74.56,74.5,74.5,7
20131201|2013-11-22 10:00,22,74.2,74.28,74.2,74.28,2
20131201|2013-11-22 10:30,22,74.38,74.83,74.38,74.8,6
20131201|2013-11-22 11:00,22,74.58,74.58,74.5,74.58,11
20131201|2013-11-22 11:30,22,74.79,74.9,74.78,74.78,6
20131201|2013-11-22 12:00,22,74.73,74.73,74.73,74.73,1
20131201|2013-11-22 12:30,22,74.99,74.99,74.99,74.99,1
20131201|2013-11-22 13:00,22,75.06,75.35,75.06,75.35,2
20131201|2013-11-24 20:00,25,75.7,75.7,75.7,75.7,1
20131201|2013-11-25 01:00,25,76.29,76.5,76.29,76.5,2
20131201|2013-11-25 04:00,25,75.73,75.73,75.73,75.73,1
20131201|2013-11-25 04:30,25,75.67,76.47,75.64,76.47,6
20131201|2013-11-25 07:30,25,76.02,76.02,76.02,76.02,2
20131201|2013-11-25 09:00,25,76.12,76.12,76,76,2
20131201|2013-11-25 09:30,25,76,76.89,76,76.68,14
20131201|2013-11-25 10:00,25,76.86,76.86,76.7,76.7,15
20131201|2013-11-25 11:00,25,76.92,76.92,76.92,76.92,1
20131201|2013-11-25 11:30,25,76.9,76.9,76.9,76.9,5
20131201|2013-11-25 12:00,25,76.89,76.9,76.87,76.87,5
20131201|2013-11-25 12:30,25,76.77,76.88,76.77,76.88,5
20131201|2013-11-25 13:00,25,77.1,77.1,77.1,77.1,3
20131201|2013-11-25 20:00,26,77.1,77.15,77.1,77.15,4
20131201|2013-11-26 01:00,26,77.59,77.83,77.59,77.81,15
20131201|2013-11-26 01:30,26,77.8,77.8,77.8,77.8,2
20131201|2013-11-26 07:00,26,77.16,77.16,77.16,77.16,1
20131201|2013-11-26 07:30,26,77.5,77.6,77.5,77.6,2
20131201|2013-11-26 08:00,26,77.77,77.77,77.77,77.77,1
20131201|2013-11-26 09:00,26,77.75,77.75,77.75,77.75,3
20131201|2013-11-26 09:30,26,77.9,78,77.9,77.9,4
20131201|2013-11-26 10:00,26,78,78,78,78,1
20131201|2013-11-26 11:00,26,77.73,77.85,77.73,77.85,3
20131201|2013-11-26 12:00,26,77.8,77.9,77.77,77.9,4
20131201|2013-11-27 05:00,27,77.63,77.7,77.63,77.69,4
20131201|2013-11-27 05:30,27,77.7,77.7,77.7,77.7,2
20131201|2013-11-27 09:00,27,76.71,76.71,76.71,76.71,1
20131201|2013-11-27 13:00,27,76.95,77,76.95,77,2
20131201|2013-11-29 09:00,29,77.05,77.05,77.05,77.05,6
20131201|2013-12-02 08:00,2,77.72,77.72,77.72,77.72,1
20131201|2013-12-02 08:30,2,78.07,78.09,78.07,78.09,15
20131201|2013-12-02 10:00,2,77.67,77.67,77.67,77.67,2
20131201|2013-12-02 10:30,2,77.4,77.4,77.4,77.4,1
20131201|2013-12-02 12:30,2,77.01,77.01,77.01,77.01,1
20131201|2013-12-03 20:30,4,77.53,77.56,77.53,77.56,3
20131201|2013-12-03 21:30,4,77.51,77.51,77.51,77.51,1
20131201|2013-12-04 00:30,4,77.27,77.27,77.27,77.27,1
20131201|2013-12-04 08:00,4,77.93,78.04,77.93,78.04,4
20131201|2013-12-04 08:30,4,78.16,78.16,78.05,78.05,2
20131201|2013-12-04 13:00,4,78.25,78.25,78.25,78.25,1
20131201|2013-12-04 23:30,5,77.62,77.62,76.83,76.83,4
20131201|2013-12-05 10:30,5,78.16,78.19,78.16,78.19,21
20131201|2013-12-05 11:30,5,78.2,78.2,78.2,78.2,1
20131201|2013-12-05 12:00,5,78.24,78.24,78.15,78.15,2
20131201|2013-12-05 12:30,5,78.2,78.2,78.16,78.16,2
20140301|2013-06-25 05:00,25,82.33,82.33,82.33,82.33,6
20140301|2013-06-25 05:30,25,82.38,82.52,82.29,82.35,32
20140301|2013-06-25 06:00,25,82.32,82.44,82.32,82.44,5
20140301|2013-06-25 06:30,25,82.5,82.56,82.5,82.56,6
20140301|2013-06-25 07:00,25,82.56,82.57,82.5,82.5,26
20140301|2013-06-25 07:30,25,82.56,82.56,82.55,82.56,20
20140301|2013-06-25 08:00,25,82.56,82.58,82.21,82.29,27
20140301|2013-06-25 08:30,25,82.27,82.28,82.23,82.23,5
20140301|2013-06-25 09:00,25,82.22,82.46,82.2,82.41,44
20140301|2013-06-25 09:30,25,82.34,82.76,82.34,82.72,90
20140301|2013-06-25 10:00,25,82.65,82.86,82.53,82.8,41
20140301|2013-06-25 10:30,25,82.61,82.67,82.49,82.67,13
20140301|2013-06-25 11:00,25,82.7,82.97,82.67,82.85,89
20140301|2013-06-25 11:30,25,82.84,83.21,82.66,83.11,237
20140301|2013-06-25 12:00,25,83.09,83.2,83.09,83.19,65
20140301|2013-06-25 12:30,25,83.19,83.38,83.19,83.38,94
20140301|2013-06-25 13:00,25,83.45,83.6,83.33,83.41,103
20140301|2013-06-25 22:00,26,83.19,83.2,83.19,83.2,3
20140301|2013-06-25 22:30,26,83.2,83.21,83.2,83.21,3
20140301|2013-06-25 23:00,26,83.05,83.05,83,83,2
20140301|2013-06-25 23:30,26,82.9,82.9,82.9,82.9,1
20140301|2013-06-26 00:00,26,82.9,82.9,82.9,82.9,3
20140301|2013-06-26 01:00,26,83.44,83.44,83.44,83.44,1
20140301|2013-06-26 02:30,26,83.2,83.2,83.2,83.2,1
20140301|2013-06-26 05:00,26,83.35,83.35,83.35,83.35,5
20140301|2013-06-26 06:00,26,83.2,83.2,83.2,83.2,1
20140301|2013-06-26 06:30,26,83.29,83.41,83.29,83.41,4
20140301|2013-06-26 07:00,26,83.47,83.51,83.47,83.51,2
20140301|2013-06-26 07:30,26,83.51,83.51,83.5,83.5,2
20140301|2013-06-26 08:00,26,83.54,83.54,83.54,83.54,1
20140301|2013-06-26 08:30,26,83.62,83.63,83.54,83.54,19
20140301|2013-06-26 09:00,26,83.53,83.56,83.33,83.39,26
20140301|2013-06-26 09:30,26,83.46,83.46,83.17,83.33,72
20140301|2013-06-26 10:00,26,83.28,83.28,82.88,83.05,19
20140301|2013-06-26 10:30,26,82.88,82.88,82.45,82.74,79
20140301|2013-06-26 11:00,26,82.74,82.78,82.6,82.63,10
20140301|2013-06-26 11:30,26,82.6,82.78,82.53,82.78,63
20140301|2013-06-26 12:00,26,82.78,82.78,82.49,82.49,58
20140301|2013-06-26 12:30,26,82.47,82.51,82.34,82.42,10
20140301|2013-06-26 13:00,26,82.4,82.46,82.02,82.36,82
20140301|2013-06-26 23:30,27,82.36,82.36,82.36,82.36,2
20140301|2013-06-27 00:30,27,82.25,82.25,82.25,82.25,1
20140301|2013-06-27 03:00,27,82.21,82.21,82.21,82.21,2
20140301|2013-06-27 03:30,27,82.27,82.27,82.24,82.24,10
20140301|2013-06-27 04:00,27,82.24,82.27,82.24,82.27,3
20140301|2013-06-27 06:00,27,82.03,82.16,82.02,82.16,5
20140301|2013-06-27 06:30,27,82.18,82.18,82.18,82.18,2
20140301|2013-06-27 07:00,27,82.02,82.02,82,82,6
20140301|2013-06-27 07:30,27,81.69,81.72,81.67,81.68,9
20140301|2013-06-27 08:30,27,81.9,81.95,81.8,81.93,37
20140301|2013-06-27 09:00,27,81.92,82.11,81.85,82.06,31
20140301|2013-06-27 09:30,27,82.03,82.15,81.96,82.02,62
20140301|2013-06-27 10:00,27,82.02,82.02,81.98,81.98,8
20140301|2013-06-27 10:30,27,81.96,81.96,81.92,81.94,6
20140301|2013-06-27 11:00,27,82.08,82.12,81.77,81.86,30
20140301|2013-06-27 11:30,27,82.01,82.16,81.94,81.94,54
20140301|2013-06-27 12:00,27,82.15,82.15,81.75,81.8,76
20140301|2013-06-27 12:30,27,82.02,82.15,81.88,82.15,25
20140301|2013-06-27 13:00,27,82.01,82.24,81.95,82.24,112
20140301|2013-06-27 20:00,28,82.25,82.59,82.25,82.59,5
20140301|2013-06-27 21:30,28,82.5,82.5,82.5,82.5,2
20140301|2013-06-28 03:00,28,82.7,82.75,82.7,82.75,21
20140301|2013-06-28 04:00,28,82.79,82.79,82.75,82.75,2
20140301|2013-06-28 06:00,28,82.68,82.68,82.68,82.68,3
20140301|2013-06-28 07:00,28,82.75,82.75,82.75,82.75,5
20140301|2013-06-28 08:00,28,82.71,82.71,82.63,82.64,3
20140301|2013-06-28 08:30,28,82.65,82.65,82.5,82.53,6
20140301|2013-06-28 09:00,28,82.55,82.66,82.55,82.56,16
20140301|2013-06-28 09:30,28,82.47,82.47,81.87,82.25,70
20140301|2013-06-28 10:00,28,82.2,82.36,82.17,82.28,28
20140301|2013-06-28 10:30,28,82.22,82.28,81.95,82.28,91
20140301|2013-06-28 11:00,28,82.13,82.53,81.64,82.33,29
20140301|2013-06-28 11:30,28,82.33,82.47,82.28,82.28,21
20140301|2013-06-28 12:00,28,82.19,82.4,82.18,82.28,92
20140301|2013-06-28 12:30,28,82.32,82.45,82.22,82.35,15
20140301|2013-06-28 13:00,28,82.48,82.75,82.43,82.73,184
20140301|2013-06-30 20:00,1,82.52,82.52,82.29,82.29,4
20140301|2013-06-30 20:30,1,82.25,82.25,82.25,82.25,5
20140301|2013-06-30 21:00,1,82.34,82.34,82.34,82.34,3
20140301|2013-06-30 21:30,1,82.27,82.3,82.27,82.3,4
20140301|2013-06-30 22:00,1,82.3,82.3,82.26,82.26,3
20140301|2013-06-30 22:30,1,82.28,82.29,82.28,82.29,7
20140301|2013-07-01 00:00,1,82.29,82.29,82.29,82.29,2
20140301|2013-07-01 01:30,1,82.29,82.29,82.29,82.29,3
20140301|2013-07-01 03:30,1,82.2,82.24,82.2,82.24,11
20140301|2013-07-01 04:30,1,82.24,82.24,82.24,82.24,5
20140301|2013-07-01 05:30,1,82.24,82.24,82.24,82.24,2
20140301|2013-07-01 06:00,1,82.12,82.12,82.02,82.02,5
20140301|2013-07-01 06:30,1,81.92,81.92,81.92,81.92,2
20140301|2013-07-01 07:00,1,82.01,82.01,81.94,81.98,16
20140301|2013-07-01 08:00,1,81.88,81.93,81.85,81.85,13
20140301|2013-07-01 08:30,1,81.85,81.98,81.81,81.96,28
20140301|2013-07-01 09:00,1,81.99,82.13,81.93,82,53
20140301|2013-07-01 09:30,1,81.94,82.16,81.79,82.07,79
20140301|2013-07-01 10:00,1,82.05,82.7,82.05,82.61,49
20140301|2013-07-01 10:30,1,82.58,82.96,82.44,82.65,105
20140301|2013-07-01 11:00,1,82.83,82.84,82.6,82.69,37
20140301|2013-07-01 11:30,1,82.67,82.81,82.67,82.8,12
20140301|2013-07-01 12:00,1,82.71,82.87,82.69,82.74,46
20140301|2013-07-01 12:30,1,82.8,83.47,82.8,83.42,89
20140301|2013-07-01 13:00,1,83.4,83.95,83.4,83.81,172
20140301|2013-07-01 20:00,2,83.3,83.3,83.3,83.3,1
20140301|2013-07-02 00:00,2,83.4,83.4,83.4,83.4,1
20140301|2013-07-02 04:30,2,83.29,83.29,83.26,83.26,11
20140301|2013-07-02 06:30,2,83.3,83.3,83.3,83.3,10
20140301|2013-07-02 07:30,2,83.41,83.41,83.41,83.41,10
20140301|2013-07-02 08:30,2,83.36,83.5,83.36,83.45,5
20140301|2013-07-02 09:00,2,83.5,83.65,83.5,83.63,15
20140301|2013-07-02 09:30,2,83.63,83.82,83.44,83.63,103
20140301|2013-07-02 10:00,2,83.63,83.78,83.51,83.75,38
20140301|2013-07-02 10:30,2,83.74,83.83,83.65,83.65,44
20140301|2013-07-02 11:00,2,83.7,83.9,83.7,83.88,11
20140301|2013-07-02 11:30,2,83.89,83.9,83.58,83.75,42
20140301|2013-07-02 12:00,2,83.65,83.74,83.61,83.61,8
20140301|2013-07-02 12:30,2,83.55,83.55,83.55,83.55,1
20140301|2013-07-02 13:00,2,83.49,83.74,83.24,83.74,54
20140301|2013-07-02 20:00,3,84.05,84.05,84.05,84.05,5
20140301|2013-07-02 20:30,3,83.95,83.95,83.95,83.95,1
20140301|2013-07-02 22:30,3,83.86,83.86,83.86,83.86,1
20140301|2013-07-03 00:00,3,83.88,83.88,83.86,83.86,2
20140301|2013-07-03 01:30,3,83.79,83.79,83.79,83.79,1
20140301|2013-07-03 04:00,3,83.67,83.68,83.67,83.68,3
20140301|2013-07-03 04:30,3,83.71,83.71,83.56,83.56,2
20140301|2013-07-03 05:00,3,83.61,83.66,83.61,83.66,5
20140301|2013-07-03 07:00,3,83.8,83.8,83.8,83.8,10
20140301|2013-07-03 08:00,3,83.77,83.93,83.73,83.93,19
20140301|2013-07-03 08:30,3,83.99,84.19,83.99,84.1,31
20140301|2013-07-03 09:00,3,83.94,84.24,83.94,84.24,59
20140301|2013-07-03 09:30,3,83.98,84.12,83.84,84.03,27
20140301|2013-07-03 10:00,3,84.13,84.28,84.03,84.25,156
20140301|2013-07-03 10:30,3,84.29,84.29,84.12,84.2,53
20140301|2013-07-03 11:00,3,84.2,84.38,84.19,84.34,64
20140301|2013-07-03 11:30,3,84.38,84.44,84.33,84.4,66
20140301|2013-07-03 12:00,3,84.44,84.59,84.35,84.49,49
20140301|2013-07-03 12:30,3,84.63,84.74,84.61,84.61,58
20140301|2013-07-03 13:00,3,84.59,85.02,84.12,84.49,146
20140301|2013-07-05 07:00,5,84.59,84.59,84.59,84.59,5
20140301|2013-07-05 07:30,5,84.48,84.48,84.44,84.44,5
20140301|2013-07-05 08:00,5,84.4,84.41,84.3,84.3,7
20140301|2013-07-05 08:30,5,84.24,84.24,84.01,84.01,24
20140301|2013-07-05 09:00,5,83.99,83.99,83.74,83.83,18
20140301|2013-07-05 09:30,5,83.81,83.85,83.76,83.76,72
20140301|2013-07-05 10:00,5,83.76,83.77,83.59,83.67,57
20140301|2013-07-05 10:30,5,83.75,83.75,83.65,83.68,14
20140301|2013-07-05 11:00,5,83.76,83.76,83.67,83.67,4
20140301|2013-07-05 11:30,5,83.67,83.69,83.64,83.69,8
20140301|2013-07-05 12:00,5,83.76,83.76,83.74,83.74,4
20140301|2013-07-05 12:30,5,83.72,83.77,83.72,83.73,8
20140301|2013-07-05 13:00,5,83.84,84,83.83,84,28
20140301|2013-07-07 21:30,8,83.8,83.8,83.8,83.8,1
20140301|2013-07-08 00:30,8,83.9,83.92,83.9,83.92,2
20140301|2013-07-08 01:00,8,83.9,83.9,83.88,83.88,2
20140301|2013-07-08 03:00,8,84,84,84,84,1
20140301|2013-07-08 04:00,8,84.13,84.21,84.12,84.21,6
20140301|2013-07-08 04:30,8,84.22,84.22,84.22,84.22,1
20140301|2013-07-08 05:00,8,84.23,84.23,84.23,84.23,2
20140301|2013-07-08 05:30,8,84.21,84.21,84.21,84.21,1
20140301|2013-07-08 06:30,8,84,84,84,84,2
20140301|2013-07-08 08:00,8,84.12,84.19,84.12,84.19,5
20140301|2013-07-08 08:30,8,84.2,84.41,84.2,84.41,19
20140301|2013-07-08 09:00,8,84.44,84.72,84.12,84.12,24
20140301|2013-07-08 09:30,8,84.34,84.5,84.12,84.41,32
20140301|2013-07-08 10:00,8,84.29,84.35,84.03,84.03,30
20140301|2013-07-08 10:30,8,84.1,84.1,83.49,83.49,76
20140301|2013-07-08 11:00,8,83.52,83.63,83.47,83.57,44
20140301|2013-07-08 11:30,8,83.51,83.78,83.13,83.76,68
20140301|2013-07-08 12:00,8,83.76,83.9,83.7,83.7,56
20140301|2013-07-08 12:30,8,84,84.12,83.9,84.12,74
20140301|2013-07-08 13:00,8,84.24,84.41,84.14,84.2,60
20140301|2013-07-08 20:30,9,83.99,84.1,83.99,84.1,6
20140301|2013-07-08 22:00,9,84.38,84.4,84.38,84.4,5
20140301|2013-07-08 23:00,9,84.4,84.43,84.4,84.43,7
20140301|2013-07-08 23:30,9,84.4,84.4,84.4,84.4,9
20140301|2013-07-09 00:00,9,84.4,84.4,84.4,84.4,1
20140301|2013-07-09 01:00,9,84.4,84.4,84.4,84.4,1
20140301|2013-07-09 01:30,9,84.44,84.44,84.39,84.39,8
20140301|2013-07-09 02:00,9,84.39,84.39,84.34,84.37,9
20140301|2013-07-09 02:30,9,84.41,84.41,84.41,84.41,2
20140301|2013-07-09 03:30,9,84.45,84.45,84.45,84.45,1
20140301|2013-07-09 04:30,9,84.43,84.5,84.43,84.5,3
20140301|2013-07-09 05:00,9,84.5,84.5,84.5,84.5,5
20140301|2013-07-09 05:30,9,84.5,84.5,84.5,84.5,1
20140301|2013-07-09 06:00,9,84.59,84.59,84.41,84.5,15
20140301|2013-07-09 06:30,9,84.43,84.43,84.37,84.43,17
20140301|2013-07-09 07:00,9,84.51,84.51,84.51,84.51,1
20140301|2013-07-09 07:30,9,84.57,84.57,84.47,84.53,23
20140301|2013-07-09 08:00,9,84.53,84.7,84.53,84.53,36
20140301|2013-07-09 08:30,9,84.63,84.7,84.6,84.7,46
20140301|2013-07-09 09:00,9,84.7,84.7,84.55,84.55,66
20140301|2013-07-09 09:30,9,84.76,85.08,84.58,85.07,217
20140301|2013-07-09 10:00,9,85.08,85.12,84.93,85.12,191
20140301|2013-07-09 10:30,9,85.12,85.12,84.77,84.88,86
20140301|2013-07-09 11:00,9,84.88,84.96,84.8,84.9,24
20140301|2013-07-09 11:30,9,84.82,84.86,84.67,84.75,139
20140301|2013-07-09 12:00,9,84.75,84.78,84.56,84.66,87
20140301|2013-07-09 12:30,9,84.66,84.99,84.63,84.96,67
20140301|2013-07-09 13:00,9,84.91,85.09,84.68,84.72,81
20140301|2013-07-10 00:30,10,84.89,84.89,84.89,84.89,5
20140301|2013-07-10 04:30,10,84.6,84.6,84.58,84.59,3
20140301|2013-07-10 05:00,10,84.35,84.35,84.35,84.35,7
20140301|2013-07-10 05:30,10,84.35,84.45,84.31,84.31,17
20140301|2013-07-10 06:30,10,84.31,84.31,84.3,84.3,2
20140301|2013-07-10 07:00,10,84.6,84.6,84.5,84.5,5
20140301|2013-07-10 07:30,10,84.6,84.6,84.51,84.51,3
20140301|2013-07-10 08:00,10,84.65,84.71,84.65,84.71,4
20140301|2013-07-10 08:30,10,84.84,84.86,84.7,84.7,45
20140301|2013-07-10 09:00,10,84.7,84.7,84.59,84.59,55
20140301|2013-07-10 09:30,10,84.6,85.02,84.6,84.93,116
20140301|2013-07-10 10:00,10,84.97,85.08,84.9,84.94,53
20140301|2013-07-10 10:30,10,84.96,85.14,84.96,85.1,51
20140301|2013-07-10 11:00,10,85.02,85.2,84.93,85.2,47
20140301|2013-07-10 11:30,10,85.2,85.6,85.1,85.6,161
20140301|2013-07-10 12:00,10,85.59,85.63,85.51,85.52,40
20140301|2013-07-10 12:30,10,85.59,85.7,85.59,85.7,27
20140301|2013-07-10 13:00,10,85.61,85.75,85.35,85.35,125
20140301|2013-07-10 20:00,11,85.51,85.51,85.13,85.24,12
20140301|2013-07-10 20:30,11,85.2,85.2,85.19,85.19,4
20140301|2013-07-11 01:00,11,85.32,85.35,85.32,85.35,4
20140301|2013-07-11 01:30,11,85.35,85.35,85.35,85.35,6
20140301|2013-07-11 02:00,11,85.29,85.29,85.23,85.23,15
20140301|2013-07-11 02:30,11,85.2,85.28,85.15,85.28,34
20140301|2013-07-11 03:30,11,85.27,85.39,85.27,85.39,3
20140301|2013-07-11 04:00,11,85.34,85.34,85.34,85.34,1
20140301|2013-07-11 04:30,11,85.4,85.4,85.4,85.4,4
20140301|2013-07-11 05:00,11,85.53,85.62,85.53,85.62,7
20140301|2013-07-11 05:30,11,85.64,85.64,85.64,85.64,3
20140301|2013-07-11 06:00,11,85.6,85.6,85.6,85.6,3
20140301|2013-07-11 06:30,11,85.6,85.68,85.6,85.68,10
20140301|2013-07-11 07:00,11,85.68,85.68,85.57,85.59,17
20140301|2013-07-11 07:30,11,85.58,85.58,85.28,85.28,30
20140301|2013-07-11 08:00,11,85.4,85.48,85.4,85.48,17
20140301|2013-07-11 08:30,11,85.5,85.6,85.44,85.44,24
20140301|2013-07-11 09:00,11,85.5,85.57,85.43,85.49,12
20140301|2013-07-11 09:30,11,85.42,85.73,85.42,85.69,119
20140301|2013-07-11 10:00,11,85.64,85.72,85.57,85.66,34
20140301|2013-07-11 10:30,11,85.65,85.65,85.42,85.47,38
20140301|2013-07-11 11:00,11,85.5,85.5,83.73,83.73,174
20140301|2013-07-11 11:30,11,83.87,84.02,83.83,83.99,78
20140301|2013-07-11 12:00,11,83.95,84.03,83.94,84.01,110
20140301|2013-07-11 12:30,11,84,84.03,83.84,83.84,19
20140301|2013-07-11 13:00,11,83.83,83.83,83.45,83.71,76
20140301|2013-07-11 20:00,12,83.65,83.69,83.56,83.56,3
20140301|2013-07-12 00:00,12,83.57,83.57,83.55,83.56,5
20140301|2013-07-12 00:30,12,83.56,83.66,83.56,83.66,8
20140301|2013-07-12 01:00,12,83.75,83.75,83.7,83.7,5
20140301|2013-07-12 01:30,12,83.6,83.6,83.6,83.6,2
20140301|2013-07-12 04:00,12,83.7,83.7,83.7,83.7,1
20140301|2013-07-12 04:30,12,83.74,83.79,83.74,83.79,12
20140301|2013-07-12 06:30,12,83.6,83.6,83.43,83.43,45
20140301|2013-07-12 07:00,12,83.4,83.4,83.25,83.25,13
20140301|2013-07-12 07:30,12,83.35,83.35,83.33,83.35,5
20140301|2013-07-12 08:00,12,83.25,83.47,83.16,83.41,49
20140301|2013-07-12 08:30,12,83.41,84.09,83.41,83.65,64
20140301|2013-07-12 09:00,12,83.65,83.82,83.61,83.67,43
20140301|2013-07-12 09:30,12,83.7,84.21,83.66,83.82,29
20140301|2013-07-12 10:00,12,83.86,83.89,83.29,83.65,69
20140301|2013-07-12 10:30,12,83.65,83.72,83.55,83.64,12
20140301|2013-07-12 11:00,12,83.72,83.76,83.61,83.67,13
20140301|2013-07-12 11:30,12,83.66,83.82,83.66,83.82,51
20140301|2013-07-12 12:00,12,83.84,83.93,83.65,83.71,95
20140301|2013-07-12 12:30,12,83.71,83.88,83.69,83.88,5
20140301|2013-07-12 13:00,12,83.91,83.98,83.45,83.94,46
20140301|2013-07-14 21:30,15,83.74,83.74,83.74,83.74,1
20140301|2013-07-14 22:00,15,83.7,83.7,83.7,83.7,1
20140301|2013-07-14 23:00,15,83.7,83.7,83.61,83.61,10
20140301|2013-07-15 00:30,15,83.4,83.44,83.4,83.44,4
20140301|2013-07-15 02:30,15,83.7,83.7,83.7,83.7,1
20140301|2013-07-15 04:30,15,83.8,83.8,83.76,83.77,8
20140301|2013-07-15 05:00,15,83.77,83.77,83.75,83.75,5
20140301|2013-07-15 05:30,15,83.75,83.75,83.75,83.75,18
20140301|2013-07-15 06:00,15,83.79,83.79,83.78,83.79,5
20140301|2013-07-15 07:00,15,83.7,83.7,83.7,83.7,1
20140301|2013-07-15 07:30,15,83.66,83.74,83.66,83.74,4
20140301|2013-07-15 08:00,15,83.71,83.79,83.68,83.79,7
20140301|2013-07-15 08:30,15,83.79,83.81,83.72,83.81,13
20140301|2013-07-15 09:00,15,83.83,83.84,83.73,83.73,12
20140301|2013-07-15 09:30,15,83.66,83.79,83.46,83.77,56
20140301|2013-07-15 10:00,15,83.83,83.89,83.6,83.69,25
20140301|2013-07-15 10:30,15,83.69,83.81,83.69,83.81,8
20140301|2013-07-15 11:00,15,83.87,83.87,83.78,83.78,17
20140301|2013-07-15 11:30,15,83.74,83.79,83.74,83.79,2
20140301|2013-07-15 12:00,15,83.79,83.95,83.71,83.73,22
20140301|2013-07-15 12:30,15,83.78,83.78,83.78,83.78,1
20140301|2013-07-15 13:00,15,83.84,83.88,83.63,83.76,31
20140301|2013-07-15 21:30,16,83.8,83.8,83.8,83.8,1
20140301|2013-07-15 22:30,16,83.8,83.8,83.79,83.79,4
20140301|2013-07-15 23:30,16,83.8,83.8,83.8,83.8,1
20140301|2013-07-16 00:00,16,83.8,83.8,83.8,83.8,4
20140301|2013-07-16 00:30,16,83.8,83.8,83.8,83.8,4
20140301|2013-07-16 01:00,16,83.8,83.8,83.8,83.8,3
20140301|2013-07-16 01:30,16,83.87,83.9,83.85,83.9,19
20140301|2013-07-16 02:00,16,83.95,83.95,83.95,83.95,3
20140301|2013-07-16 02:30,16,83.92,83.95,83.92,83.95,2
20140301|2013-07-16 03:00,16,83.85,83.85,83.81,83.81,6
20140301|2013-07-16 03:30,16,83.8,83.8,83.8,83.8,3
20140301|2013-07-16 05:00,16,83.69,83.69,83.6,83.6,43
20140301|2013-07-16 05:30,16,83.6,83.6,83.6,83.6,6
20140301|2013-07-16 06:00,16,83.6,83.6,83.6,83.6,197
20140301|2013-07-16 06:30,16,83.6,83.6,83.6,83.6,4
20140301|2013-07-16 07:00,16,83.85,84.2,83.85,84.2,8
20140301|2013-07-16 08:00,16,83.85,83.89,83.83,83.89,13
20140301|2013-07-16 08:30,16,83.89,83.91,83.83,83.91,20
20140301|2013-07-16 09:00,16,83.91,83.91,83.7,83.8,10
20140301|2013-07-16 09:30,16,83.66,83.94,83.43,83.92,79
20140301|2013-07-16 10:00,16,83.97,83.97,83.71,83.71,11
20140301|2013-07-16 10:30,16,83.77,83.77,83.67,83.67,4
20140301|2013-07-16 11:00,16,83.65,83.65,82.85,83.04,72
20140301|2013-07-16 11:30,16,83.04,83.04,82.66,82.71,26
20140301|2013-07-16 12:00,16,82.74,82.84,82.61,82.83,32
20140301|2013-07-16 12:30,16,82.59,82.67,82.59,82.6,4
20140301|2013-07-16 13:00,16,82.7,82.95,82.64,82.89,46
20140301|2013-07-16 21:00,17,82.82,82.82,82.82,82.82,1
20140301|2013-07-16 21:30,17,82.53,82.53,82.53,82.53,1
20140301|2013-07-17 00:30,17,82.8,82.8,82.8,82.8,1
20140301|2013-07-17 01:30,17,82.84,82.84,82.84,82.84,4
20140301|2013-07-17 03:00,17,82.85,82.85,82.8,82.8,2
20140301|2013-07-17 06:00,17,82.89,82.89,82.89,82.89,1
20140301|2013-07-17 07:00,17,83.02,83.03,83.01,83.01,7
20140301|2013-07-17 07:30,17,83.01,83.01,83.01,83.01,1
20140301|2013-07-17 08:30,17,82.81,82.81,82.81,82.81,1
20140301|2013-07-17 09:00,17,82.76,82.9,82.76,82.87,5
20140301|2013-07-17 09:30,17,82.61,82.8,82.58,82.58,137
20140301|2013-07-17 10:00,17,82.66,82.66,82.59,82.61,56
20140301|2013-07-17 10:30,17,82.68,82.74,82.52,82.54,208
20140301|2013-07-17 11:00,17,82.52,82.52,82.42,82.48,42
20140301|2013-07-17 11:30,17,82.36,82.36,82.27,82.36,30
20140301|2013-07-17 12:00,17,82.35,82.35,82.28,82.29,10
20140301|2013-07-17 12:30,17,82.29,82.34,82.29,82.34,10
20140301|2013-07-17 13:00,17,82.22,82.29,82.18,82.2,249
20140301|2013-07-17 20:30,18,82.35,82.44,82.35,82.44,2
20140301|2013-07-17 22:00,18,82.53,82.53,82.53,82.53,2
20140301|2013-07-18 02:30,18,82.61,82.61,82.61,82.61,1
20140301|2013-07-18 05:00,18,82.76,82.76,82.76,82.76,1
20140301|2013-07-18 05:30,18,82.79,82.79,82.79,82.79,3
20140301|2013-07-18 07:00,18,82.72,82.75,82.7,82.75,3
20140301|2013-07-18 07:30,18,82.6,82.6,82.6,82.6,4
20140301|2013-07-18 08:00,18,82.5,82.5,82.5,82.5,4
20140301|2013-07-18 08:30,18,82.75,82.75,82.58,82.58,5
20140301|2013-07-18 09:00,18,82.52,82.65,82.52,82.62,16
20140301|2013-07-18 09:30,18,82.55,82.95,82.55,82.88,51
20140301|2013-07-18 10:00,18,82.92,84.1,82.92,83.81,122
20140301|2013-07-18 10:30,18,83.78,83.81,83.59,83.66,75
20140301|2013-07-18 11:00,18,83.68,83.8,83.39,83.6,153
20140301|2013-07-18 11:30,18,83.6,83.8,83.59,83.77,28
20140301|2013-07-18 12:00,18,83.71,83.82,83.71,83.82,15
20140301|2013-07-18 12:30,18,83.99,84,83.77,83.77,7
20140301|2013-07-18 13:00,18,83.82,83.82,83.29,83.35,72
20140301|2013-07-19 05:00,19,83.52,83.52,83.52,83.52,2
20140301|2013-07-19 06:00,19,83.55,83.56,83.55,83.56,2
20140301|2013-07-19 07:00,19,83.8,83.8,83.77,83.77,22
20140301|2013-07-19 07:30,19,83.87,83.87,83.87,83.87,1
20140301|2013-07-19 08:00,19,83.81,84.1,83.81,84,18
20140301|2013-07-19 08:30,19,84.17,84.26,84.07,84.09,43
20140301|2013-07-19 09:00,19,84.12,84.21,84.06,84.14,41
20140301|2013-07-19 09:30,19,84.23,84.5,84.16,84.5,157
20140301|2013-07-19 10:00,19,84.43,84.67,84.43,84.56,60
20140301|2013-07-19 10:30,19,84.68,84.68,84.29,84.4,20
20140301|2013-07-19 11:00,19,84.42,84.42,84.33,84.35,3
20140301|2013-07-19 11:30,19,84.43,84.43,84.34,84.35,48
20140301|2013-07-19 12:00,19,84.4,84.53,84.39,84.53,74
20140301|2013-07-19 12:30,19,84.59,84.59,84.42,84.5,22
20140301|2013-07-19 13:00,19,84.49,84.59,84.15,84.15,76
20140301|2013-07-21 20:30,22,84.34,84.34,84.34,84.34,5
20140301|2013-07-21 21:00,22,84.47,84.47,84.46,84.46,7
20140301|2013-07-22 03:30,22,84.29,84.29,84.26,84.26,7
20140301|2013-07-22 07:00,22,84.28,84.28,84.28,84.28,3
20140301|2013-07-22 07:30,22,84.28,84.39,84.28,84.39,12
20140301|2013-07-22 08:00,22,84.46,84.46,84.43,84.45,5
20140301|2013-07-22 08:30,22,84.46,84.73,84.44,84.44,33
20140301|2013-07-22 09:00,22,84.45,84.53,84.33,84.34,120
20140301|2013-07-22 09:30,22,84.57,84.72,84.57,84.71,11
20140301|2013-07-22 10:00,22,84.75,84.8,84.47,84.57,33
20140301|2013-07-22 10:30,22,84.76,84.76,84.57,84.57,10
20140301|2013-07-22 11:00,22,84.73,84.73,84.6,84.6,21
20140301|2013-07-22 11:30,22,84.59,84.77,84.59,84.76,27
20140301|2013-07-22 12:00,22,84.75,84.87,84.75,84.8,46
20140301|2013-07-22 12:30,22,84.8,84.82,84.66,84.81,19
20140301|2013-07-22 13:00,22,84.79,84.88,84.64,84.88,102
20140301|2013-07-23 00:30,23,84.98,84.99,84.98,84.99,3
20140301|2013-07-23 01:00,23,84.99,84.99,84.95,84.95,5
20140301|2013-07-23 01:30,23,84.95,84.99,84.95,84.99,21
20140301|2013-07-23 03:00,23,85,85,85,85,23
20140301|2013-07-23 03:30,23,84.8,84.8,84.8,84.8,1
20140301|2013-07-23 04:00,23,84.8,84.84,84.8,84.84,14
20140301|2013-07-23 04:30,23,84.84,84.84,84.84,84.84,5
20140301|2013-07-23 05:00,23,84.84,84.84,84.8,84.8,7
20140301|2013-07-23 06:30,23,84.97,84.97,84.97,84.97,10
20140301|2013-07-23 07:00,23,85,85,84.97,85,34
20140301|2013-07-23 07:30,23,84.95,85.07,84.8,84.83,33
20140301|2013-07-23 08:00,23,84.8,84.8,84.8,84.8,2
20140301|2013-07-23 08:30,23,84.8,84.83,84.8,84.83,6
20140301|2013-07-23 09:00,23,84.87,84.87,84.74,84.74,20
20140301|2013-07-23 09:30,23,84.74,84.76,84.16,84.28,144
20140301|2013-07-23 10:00,23,84.24,84.24,83.24,83.4,160
20140301|2013-07-23 10:30,23,83.4,83.52,83.34,83.52,26
20140301|2013-07-23 11:00,23,83.37,83.55,83.37,83.47,26
20140301|2013-07-23 11:30,23,83.63,83.83,83.58,83.65,44
20140301|2013-07-23 12:00,23,83.64,83.79,83.55,83.71,48
20140301|2013-07-23 12:30,23,83.62,84.24,83.59,84.13,62
20140301|2013-07-23 13:00,23,84.14,84.23,83.87,84.23,135
20140301|2013-07-24 00:00,24,84.25,84.25,84.25,84.25,5
20140301|2013-07-24 00:30,24,84.35,84.35,84.35,84.35,5
20140301|2013-07-24 01:00,24,84.4,84.4,84.37,84.37,24
20140301|2013-07-24 04:30,24,84.21,84.21,84.21,84.21,1
20140301|2013-07-24 05:00,24,84.29,84.29,84.29,84.29,1
20140301|2013-07-24 07:00,24,84.3,84.34,84.27,84.27,15
20140301|2013-07-24 07:30,24,84.19,84.3,84.19,84.25,9
20140301|2013-07-24 08:00,24,84.33,84.39,84.29,84.39,12
20140301|2013-07-24 08:30,24,84.32,84.46,84.32,84.41,54
20140301|2013-07-24 09:00,24,84.36,84.36,83.77,83.77,32
20140301|2013-07-24 09:30,24,83.8,84.45,83.74,84.14,60
20140301|2013-07-24 10:00,24,84.03,84.06,83.93,84.04,21
20140301|2013-07-24 10:30,24,84.02,84.02,83.83,83.92,38
20140301|2013-07-24 11:00,24,83.87,83.87,83.67,83.81,76
20140301|2013-07-24 11:30,24,83.77,83.77,83.35,83.42,56
20140301|2013-07-24 12:00,24,83.41,83.47,83.3,83.45,20
20140301|2013-07-24 12:30,24,83.38,83.83,83.36,83.8,21
20140301|2013-07-24 13:00,24,83.89,84.34,83.86,84.34,179
20140301|2013-07-24 20:00,25,84.37,84.4,84.37,84.39,3
20140301|2013-07-25 00:30,25,84.45,84.45,84.45,84.45,5
20140301|2013-07-25 01:00,25,84.5,84.53,84.5,84.53,7
20140301|2013-07-25 02:00,25,84.58,84.58,84.58,84.58,1
20140301|2013-07-25 02:30,25,84.5,84.5,84.5,84.5,6
20140301|2013-07-25 03:00,25,84.31,84.31,84.25,84.25,4
20140301|2013-07-25 03:30,25,84.23,84.23,84.23,84.23,1
20140301|2013-07-25 06:30,25,84.31,84.31,84.31,84.31,1
20140301|2013-07-25 07:00,25,84.3,84.3,84.18,84.18,22
20140301|2013-07-25 07:30,25,84.18,84.18,83.96,83.96,2
20140301|2013-07-25 08:00,25,83.67,83.67,83.46,83.55,26
20140301|2013-07-25 08:30,25,83.57,83.7,83.57,83.61,12
20140301|2013-07-25 09:00,25,83.63,84.12,83.63,84,60
20140301|2013-07-25 09:30,25,84,84.16,83.93,84.06,34
20140301|2013-07-25 10:00,25,84.17,84.21,83.99,84.2,55
20140301|2013-07-25 10:30,25,84.2,84.54,84.2,84.53,83
20140301|2013-07-25 11:00,25,84.54,84.6,84.26,84.38,74
20140301|2013-07-25 11:30,25,84.27,84.27,84.13,84.27,75
20140301|2013-07-25 12:00,25,84.35,84.39,84.35,84.39,4
20140301|2013-07-25 12:30,25,84.3,84.42,84.3,84.42,12
20140301|2013-07-25 13:00,25,84.49,84.62,84.13,84.13,129
20140301|2013-07-25 21:30,26,84.11,84.11,84.11,84.11,1
20140301|2013-07-26 00:30,26,84.35,84.53,84.35,84.5,22
20140301|2013-07-26 01:00,26,84.53,84.54,84.53,84.53,29
20140301|2013-07-26 01:30,26,84.43,84.45,84.4,84.45,13
20140301|2013-07-26 02:30,26,84,84,84,84,1
20140301|2013-07-26 03:00,26,84,84.05,84,84.05,5
20140301|2013-07-26 04:30,26,84,84,84,84,17
20140301|2013-07-26 06:00,26,83.93,83.93,83.93,83.93,3
20140301|2013-07-26 07:00,26,83.78,83.81,83.78,83.81,2
20140301|2013-07-26 07:30,26,84.15,84.31,84.15,84.31,17
20140301|2013-07-26 08:00,26,84.04,84.15,83.85,83.93,42
20140301|2013-07-26 08:30,26,84,84.1,83.97,84.04,39
20140301|2013-07-26 09:00,26,84,84,83.9,83.98,38
20140301|2013-07-26 09:30,26,84.06,84.06,83.56,83.59,159
20140301|2013-07-26 10:00,26,83.53,83.53,83.27,83.27,123
20140301|2013-07-26 10:30,26,83.25,83.41,83.15,83.34,185
20140301|2013-07-26 11:00,26,83.35,83.37,83.21,83.21,57
20140301|2013-07-26 11:30,26,83.23,83.23,83.07,83.09,44
20140301|2013-07-26 12:00,26,83.24,83.53,83.24,83.53,60
20140301|2013-07-26 12:30,26,83.39,83.72,83.39,83.42,64
20140301|2013-07-26 13:00,26,83.54,83.54,83.36,83.49,35
20140301|2013-07-28 20:00,29,84.34,84.34,83.46,83.46,55
20140301|2013-07-28 20:30,29,83.46,83.46,83.33,83.33,43
20140301|2013-07-28 22:00,29,83.1,83.1,83.1,83.1,1
20140301|2013-07-29 00:30,29,83.11,83.13,83.06,83.06,6
20140301|2013-07-29 01:00,29,83,83,83,83,1
20140301|2013-07-29 01:30,29,83.01,83.01,83.01,83.01,1
20140301|2013-07-29 02:00,29,83.22,83.4,83.22,83.4,13
20140301|2013-07-29 02:30,29,83.4,83.55,83.4,83.5,41
20140301|2013-07-29 03:00,29,83.5,83.53,83.42,83.44,74
20140301|2013-07-29 03:30,29,83.44,83.45,83.44,83.45,15
20140301|2013-07-29 04:00,29,83.45,83.49,83.43,83.46,7
20140301|2013-07-29 05:30,29,83.5,83.5,83.5,83.5,5
20140301|2013-07-29 06:30,29,83.29,83.32,83.2,83.2,9
20140301|2013-07-29 07:00,29,83.2,83.4,83.01,83.08,24
20140301|2013-07-29 07:30,29,83.15,83.15,82.95,83,17
20140301|2013-07-29 08:00,29,82.95,82.95,82.7,82.8,52
20140301|2013-07-29 08:30,29,82.82,83.34,82.82,83.34,29
20140301|2013-07-29 09:00,29,83.34,83.34,83.06,83.06,32
20140301|2013-07-29 09:30,29,83.13,83.33,82.72,83.28,113
20140301|2013-07-29 10:00,29,83.23,83.25,83.04,83.13,44
20140301|2013-07-29 10:30,29,83.17,83.24,82.86,82.86,30
20140301|2013-07-29 11:00,29,82.87,83.05,82.82,83,175
20140301|2013-07-29 11:30,29,83,83,82.89,82.91,127
20140301|2013-07-29 12:00,29,82.89,82.91,82.81,82.84,93
20140301|2013-07-29 12:30,29,82.99,82.99,82.88,82.88,30
20140301|2013-07-29 13:00,29,82.87,82.87,82.67,82.67,76
20140301|2013-07-30 00:00,30,83,83,83,83,1
20140301|2013-07-30 02:30,30,82.95,82.95,82.95,82.95,4
20140301|2013-07-30 03:00,30,82.95,82.95,82.92,82.92,6
20140301|2013-07-30 03:30,30,82.77,82.8,82.77,82.8,6
20140301|2013-07-30 04:00,30,82.75,82.75,82.75,82.75,11
20140301|2013-07-30 05:00,30,82.85,82.9,82.85,82.9,4
20140301|2013-07-30 05:30,30,82.9,83.03,82.9,83.03,19
20140301|2013-07-30 06:30,30,82.88,82.88,82.88,82.88,1
20140301|2013-07-30 07:00,30,82.95,82.95,82.92,82.94,5
20140301|2013-07-30 07:30,30,82.96,82.96,82.82,82.85,10
20140301|2013-07-30 08:00,30,82.89,82.89,82.8,82.8,7
20140301|2013-07-30 08:30,30,82.8,83.2,82.8,83.19,54
20140301|2013-07-30 09:00,30,83.19,83.19,83.06,83.09,52
20140301|2013-07-30 09:30,30,83.03,83.26,83.01,83.16,87
20140301|2013-07-30 10:00,30,83.24,83.4,83.23,83.4,134
20140301|2013-07-30 10:30,30,83.4,84.29,83.4,84,336
20140301|2013-07-30 11:00,30,83.91,84.09,83.9,84.05,32
20140301|2013-07-30 11:30,30,84.01,84.06,83.34,83.35,113
20140301|2013-07-30 12:00,30,83.39,83.54,83.36,83.54,34
20140301|2013-07-30 12:30,30,83.55,83.67,83.55,83.67,6
20140301|2013-07-30 13:00,30,83.57,83.62,83.36,83.36,45
20140301|2013-07-30 20:00,31,83.4,83.46,83.4,83.46,22
20140301|2013-07-30 20:30,31,83.55,83.55,83.5,83.5,22
20140301|2013-07-30 21:00,31,83.5,83.5,83.5,83.5,1
20140301|2013-07-30 21:30,31,83.5,83.5,83.5,83.5,2
20140301|2013-07-30 22:00,31,83.5,83.5,83.5,83.5,6
20140301|2013-07-30 22:30,31,83.5,83.5,83.5,83.5,5
20140301|2013-07-31 00:00,31,83.5,83.5,83.5,83.5,42
20140301|2013-07-31 00:30,31,83.62,83.67,83.62,83.67,5
20140301|2013-07-31 02:30,31,83.48,83.5,83.48,83.5,4
20140301|2013-07-31 03:00,31,83.45,83.45,83.44,83.44,6
20140301|2013-07-31 03:30,31,83.42,83.42,83.42,83.42,1
20140301|2013-07-31 07:30,31,83.35,83.45,83.29,83.34,27
20140301|2013-07-31 08:00,31,83.39,83.39,83.39,83.39,2
20140301|2013-07-31 08:30,31,83.39,83.65,83.39,83.65,35
20140301|2013-07-31 09:00,31,83.65,83.65,83.48,83.55,66
20140301|2013-07-31 09:30,31,83.5,83.5,83.33,83.46,127
20140301|2013-07-31 10:00,31,83.44,83.5,83.29,83.39,75
20140301|2013-07-31 10:30,31,83.38,83.5,83.34,83.44,22
20140301|2013-07-31 11:00,31,83.43,83.5,83.43,83.5,32
20140301|2013-07-31 11:30,31,83.5,83.52,83.48,83.48,34
20140301|2013-07-31 12:00,31,83.49,83.54,83.45,83.45,70
20140301|2013-07-31 12:30,31,83.48,83.52,83.46,83.52,27
20140301|2013-07-31 13:00,31,83.5,83.67,83.4,83.5,203
20140301|2013-07-31 20:00,1,83.31,83.31,83.31,83.31,1
20140301|2013-07-31 23:00,1,83.31,83.31,83.31,83.31,2
20140301|2013-08-01 00:00,1,83.19,83.19,83.19,83.19,3
20140301|2013-08-01 01:00,1,83.18,83.18,83.18,83.18,1
20140301|2013-08-01 01:30,1,83.18,83.18,83.18,83.18,1
20140301|2013-08-01 02:30,1,83.12,83.12,83.12,83.12,2
20140301|2013-08-01 03:00,1,83.12,83.12,83.12,83.12,1
20140301|2013-08-01 03:30,1,83.19,83.19,83.16,83.16,2
20140301|2013-08-01 06:30,1,83.17,83.21,83.12,83.2,11
20140301|2013-08-01 07:00,1,83.12,83.12,83.12,83.12,4
20140301|2013-08-01 07:30,1,82.99,82.99,82.99,82.99,1
20140301|2013-08-01 08:00,1,83.18,83.18,83.18,83.18,1
20140301|2013-08-01 08:30,1,83.11,83.21,83.11,83.2,12
20140301|2013-08-01 09:00,1,83.2,83.38,83.09,83.34,97
20140301|2013-08-01 09:30,1,83.33,83.33,82.74,82.74,197
20140301|2013-08-01 10:00,1,82.74,82.77,82.5,82.68,265
20140301|2013-08-01 10:30,1,82.67,82.95,82.67,82.95,108
20140301|2013-08-01 11:00,1,82.96,82.96,82.78,82.78,49
20140301|2013-08-01 11:30,1,82.77,83.15,82.76,83.11,60
20140301|2013-08-01 12:00,1,83.11,83.25,83.05,83.25,52
20140301|2013-08-01 12:30,1,83.27,83.58,83.27,83.48,132
20140301|2013-08-01 13:00,1,83.5,83.63,83.47,83.48,132
20140301|2013-08-02 02:30,2,83.32,83.32,83.05,83.05,54
20140301|2013-08-02 03:00,2,83.06,83.06,83.02,83.05,11
20140301|2013-08-02 04:30,2,82.92,82.92,82.92,82.92,10
20140301|2013-08-02 05:30,2,82.92,83.05,82.92,83.05,12
20140301|2013-08-02 06:00,2,83.05,83.05,82.92,82.93,27
20140301|2013-08-02 06:30,2,82.93,82.99,82.89,82.89,5
20140301|2013-08-02 07:00,2,82.89,83.01,82.85,83.01,32
20140301|2013-08-02 07:30,2,82.88,82.96,82.88,82.96,25
20140301|2013-08-02 08:00,2,83.02,83.05,82.94,83.05,47
20140301|2013-08-02 08:30,2,83.05,83.15,83.05,83.15,32
20140301|2013-08-02 09:00,2,83.27,83.4,83.13,83.13,77
20140301|2013-08-02 09:30,2,83.2,83.47,83.2,83.36,60
20140301|2013-08-02 10:00,2,83.23,83.56,83.23,83.56,20
20140301|2013-08-02 10:30,2,83.57,83.58,83.33,83.52,33
20140301|2013-08-02 11:00,2,83.55,83.55,83.45,83.46,6
20140301|2013-08-02 11:30,2,83.44,83.5,83.44,83.5,6
20140301|2013-08-02 12:00,2,83.44,83.55,83.44,83.55,13
20140301|2013-08-02 12:30,2,83.44,83.44,83.23,83.3,72
20140301|2013-08-02 13:00,2,83.3,83.44,83.07,83.43,135
20140301|2013-08-04 20:30,5,83.41,83.41,83.41,83.41,2
20140301|2013-08-05 01:00,5,83.6,83.87,83.6,83.87,13
20140301|2013-08-05 01:30,5,83.87,83.87,83.6,83.6,36
20140301|2013-08-05 02:00,5,83.6,83.6,83.6,83.6,2
20140301|2013-08-05 02:30,5,83.6,83.6,83.6,83.6,2
20140301|2013-08-05 04:00,5,83.6,83.6,83.6,83.6,10
20140301|2013-08-05 06:00,5,83.56,83.56,83.45,83.45,4
20140301|2013-08-05 06:30,5,83.44,83.48,83.44,83.48,2
20140301|2013-08-05 07:00,5,83.5,83.5,83.41,83.41,8
20140301|2013-08-05 07:30,5,83.41,83.43,83.22,83.35,25
20140301|2013-08-05 08:00,5,83.44,83.6,83.37,83.58,21
20140301|2013-08-05 08:30,5,83.6,83.6,83.6,83.6,8
20140301|2013-08-05 09:00,5,83.6,83.88,83.6,83.7,61
20140301|2013-08-05 09:30,5,83.67,83.91,83.66,83.66,57
20140301|2013-08-05 10:00,5,83.67,83.77,83.64,83.77,50
20140301|2013-08-05 10:30,5,83.81,83.95,83.81,83.89,15
20140301|2013-08-05 11:00,5,83.93,83.93,83.63,83.63,53
20140301|2013-08-05 11:30,5,83.63,83.65,83.52,83.59,34
20140301|2013-08-05 12:00,5,83.56,83.67,83.49,83.49,29
20140301|2013-08-05 12:30,5,83.5,83.59,83.45,83.46,25
20140301|2013-08-05 13:00,5,83.5,83.53,83.18,83.38,146
20140301|2013-08-05 20:30,6,83.5,83.53,83.5,83.53,2
20140301|2013-08-05 22:00,6,83.33,83.33,83.3,83.33,9
20140301|2013-08-05 22:30,6,83.39,83.39,83.39,83.39,1
20140301|2013-08-05 23:30,6,83.43,83.46,83.43,83.46,2
20140301|2013-08-06 00:00,6,83.33,83.33,83.31,83.31,5
20140301|2013-08-06 00:30,6,83.35,83.35,83.35,83.35,1
20140301|2013-08-06 01:00,6,83.33,83.33,83.3,83.3,7
20140301|2013-08-06 01:30,6,83.3,83.33,83.3,83.33,10
20140301|2013-08-06 02:30,6,83.18,83.18,83.03,83.03,37
20140301|2013-08-06 03:00,6,83.08,83.09,83.04,83.05,14
20140301|2013-08-06 03:30,6,83.09,83.09,83.09,83.09,3
20140301|2013-08-06 04:30,6,83.23,83.23,83.23,83.23,1
20140301|2013-08-06 05:00,6,83.44,83.45,83.44,83.45,2
20140301|2013-08-06 05:30,6,83.44,83.44,83.42,83.42,3
20140301|2013-08-06 06:00,6,83.42,83.42,83.42,83.42,1
20140301|2013-08-06 06:30,6,83.5,83.6,83.5,83.6,3
20140301|2013-08-06 07:00,6,83.6,83.74,83.6,83.64,50
20140301|2013-08-06 07:30,6,83.68,83.68,83.68,83.68,1
20140301|2013-08-06 08:00,6,83.57,83.57,83.26,83.26,19
20140301|2013-08-06 08:30,6,83.29,83.39,83.29,83.39,5
20140301|2013-08-06 09:00,6,83.39,83.39,83.22,83.38,52
20140301|2013-08-06 09:30,6,83.38,83.45,83.2,83.43,85
20140301|2013-08-06 10:00,6,83.53,83.53,83.34,83.47,15
20140301|2013-08-06 10:30,6,83.43,83.7,83.43,83.67,44
20140301|2013-08-06 11:00,6,83.7,83.86,83.61,83.85,86
20140301|2013-08-06 11:30,6,83.83,83.85,83.73,83.82,90
20140301|2013-08-06 12:00,6,83.81,83.85,83.67,83.85,64
20140301|2013-08-06 12:30,6,83.8,83.86,83.8,83.85,61
20140301|2013-08-06 13:00,6,83.88,83.96,83.83,83.95,239
20140301|2013-08-06 20:00,7,83.95,84,83.95,84,34
20140301|2013-08-07 00:00,7,83.98,83.98,83.98,83.98,3
20140301|2013-08-07 02:00,7,83.98,83.98,83.98,83.98,2
20140301|2013-08-07 02:30,7,83.93,83.93,83.91,83.91,3
20140301|2013-08-07 03:00,7,83.95,83.95,83.95,83.95,5
20140301|2013-08-07 03:30,7,84,84,83.97,83.97,3
20140301|2013-08-07 04:00,7,83.95,83.95,83.95,83.95,7
20140301|2013-08-07 05:00,7,84,84,84,84,17
20140301|2013-08-07 05:30,7,84.02,84.02,84.02,84.02,7
20140301|2013-08-07 06:00,7,84,84,84,84,8
20140301|2013-08-07 06:30,7,84.02,84.02,84.02,84.02,4
20140301|2013-08-07 07:00,7,84.02,84.04,84.02,84.03,42
20140301|2013-08-07 07:30,7,84.02,84.06,84.02,84.06,63
20140301|2013-08-07 08:00,7,84.06,84.63,84.06,84.37,274
20140301|2013-08-07 08:30,7,84.4,84.45,84.38,84.42,39
20140301|2013-08-07 09:00,7,84.43,84.5,84.25,84.5,214
20140301|2013-08-07 09:30,7,84.55,84.63,84.48,84.51,67
20140301|2013-08-07 10:00,7,84.4,84.8,84.4,84.75,81
20140301|2013-08-07 10:30,7,84.79,85.56,84.75,85.56,634
20140301|2013-08-07 11:00,7,85.51,85.53,85.35,85.48,267
20140301|2013-08-07 11:30,7,85.44,85.5,85.42,85.45,107
20140301|2013-08-07 12:00,7,85.5,85.95,85.48,85.85,504
20140301|2013-08-07 12:30,7,85.95,86.15,85.89,86.05,270
20140301|2013-08-07 13:00,7,86.04,86.1,85.8,86.1,359
20140301|2013-08-07 20:00,8,86,86.07,85.96,86.04,34
20140301|2013-08-07 20:30,8,86.1,86.1,86.08,86.1,5
20140301|2013-08-07 21:00,8,86.1,86.58,86.1,86.49,95
20140301|2013-08-07 21:30,8,86.51,86.53,86.5,86.5,13
20140301|2013-08-07 22:00,8,86.5,86.54,86.5,86.54,14
20140301|2013-08-07 22:30,8,86.53,86.53,86.53,86.53,5
20140301|2013-08-07 23:00,8,86.51,86.53,86.51,86.53,3
20140301|2013-08-07 23:30,8,86.51,86.51,86.5,86.5,20
20140301|2013-08-08 00:00,8,86.5,86.54,86.5,86.54,6
20140301|2013-08-08 00:30,8,86.5,86.5,86.26,86.26,16
20140301|2013-08-08 01:00,8,86.27,86.36,86.22,86.22,40
20140301|2013-08-08 01:30,8,86.25,86.27,86.22,86.24,47
20140301|2013-08-08 02:00,8,86.24,86.24,86.24,86.24,7
20140301|2013-08-08 02:30,8,86.27,86.3,86.22,86.22,6
20140301|2013-08-08 03:00,8,86.22,86.22,86.22,86.22,2
20140301|2013-08-08 03:30,8,86.21,86.39,86.21,86.33,28
20140301|2013-08-08 04:00,8,86.34,86.38,86.34,86.38,4
20140301|2013-08-08 04:30,8,86.37,86.37,86.37,86.37,1
20140301|2013-08-08 05:00,8,86.32,86.53,86.31,86.53,57
20140301|2013-08-08 05:30,8,86.28,86.3,86.27,86.3,32
20140301|2013-08-08 06:30,8,86.29,86.4,86.29,86.4,8
20140301|2013-08-08 07:00,8,86.37,86.49,86.32,86.49,18
20140301|2013-08-08 07:30,8,86.34,86.61,86.34,86.53,85
20140301|2013-08-08 08:00,8,86.65,86.9,86.6,86.6,54
20140301|2013-08-08 08:30,8,86.42,86.5,86.26,86.26,188
20140301|2013-08-08 09:00,8,86.36,86.67,86.36,86.67,33
20140301|2013-08-08 09:30,8,86.7,86.71,85.83,86.11,341
20140301|2013-08-08 10:00,8,86.14,86.84,86.14,86.71,122
20140301|2013-08-08 10:30,8,86.73,86.73,86.55,86.6,313
20140301|2013-08-08 11:00,8,86.57,86.75,86.55,86.75,167
20140301|2013-08-08 11:30,8,86.71,86.83,86.7,86.8,89
20140301|2013-08-08 12:00,8,86.79,86.9,86.71,86.9,109
20140301|2013-08-08 12:30,8,86.89,87,86.89,86.93,232
20140301|2013-08-08 13:00,8,86.99,87.24,86.9,87.14,412
20140301|2013-08-08 20:00,9,87,87,87,87,1
20140301|2013-08-08 20:30,9,87,87.1,87,87.1,57
20140301|2013-08-08 21:00,9,87.04,87.07,86.9,86.9,40
20140301|2013-08-08 22:30,9,86.95,86.95,86.95,86.95,1
20140301|2013-08-08 23:30,9,86.95,86.95,86.95,86.95,1
20140301|2013-08-09 00:30,9,86.91,86.91,86.75,86.75,25
20140301|2013-08-09 01:00,9,86.75,86.75,86.7,86.7,5
20140301|2013-08-09 01:30,9,86.75,86.77,86.75,86.77,4
20140301|2013-08-09 02:00,9,86.7,86.7,86.7,86.7,3
20140301|2013-08-09 02:30,9,86.75,86.75,86.7,86.7,5
20140301|2013-08-09 03:00,9,86.65,86.65,86.65,86.65,1
20140301|2013-08-09 03:30,9,86.65,86.65,86.63,86.63,10
20140301|2013-08-09 04:00,9,86.7,86.7,86.7,86.7,4
20140301|2013-08-09 06:00,9,86.71,86.73,86.71,86.73,6
20140301|2013-08-09 06:30,9,86.75,86.75,86.75,86.75,1
20140301|2013-08-09 07:00,9,86.8,86.86,86.8,86.86,2
20140301|2013-08-09 07:30,9,86.88,86.88,86.3,86.33,83
20140301|2013-08-09 08:00,9,86.36,86.72,86.36,86.5,62
20140301|2013-08-09 08:30,9,86.55,86.55,86.25,86.36,41
20140301|2013-08-09 09:00,9,86.49,86.58,86.47,86.55,25
20140301|2013-08-09 09:30,9,86.55,86.66,86.51,86.61,40
20140301|2013-08-09 10:00,9,86.62,86.65,86.58,86.62,71
20140301|2013-08-09 10:30,9,86.62,86.62,86.57,86.6,87
20140301|2013-08-09 11:00,9,86.59,86.6,86.49,86.49,51
20140301|2013-08-09 11:30,9,86.55,86.57,86.55,86.55,49
20140301|2013-08-09 12:00,9,86.57,86.57,86.35,86.35,113
20140301|2013-08-09 12:30,9,86.41,86.83,86.41,86.81,82
20140301|2013-08-09 13:00,9,86.79,86.96,86.55,86.83,213
20140301|2013-08-11 20:00,12,86.71,86.71,86.71,86.71,1
20140301|2013-08-11 22:00,12,86.85,86.85,86.85,86.85,5
20140301|2013-08-12 00:30,12,86.88,86.88,86.88,86.88,1
20140301|2013-08-12 03:00,12,86.66,86.66,86.66,86.66,1
20140301|2013-08-12 04:30,12,86.57,86.57,86.57,86.57,1
20140301|2013-08-12 05:30,12,86.46,86.46,86.34,86.36,8
20140301|2013-08-12 06:00,12,86.41,86.41,86.04,86.04,54
20140301|2013-08-12 06:30,12,86.25,86.25,86.08,86.2,27
20140301|2013-08-12 07:30,12,86.29,86.29,86.03,86.03,9
20140301|2013-08-12 08:00,12,86.22,86.23,86.13,86.13,5
20140301|2013-08-12 08:30,12,86.11,86.14,86.04,86.04,19
20140301|2013-08-12 09:00,12,85.98,86.14,85.98,86.1,90
20140301|2013-08-12 09:30,12,86.15,86.55,86.15,86.52,229
20140301|2013-08-12 10:00,12,86.52,86.65,86.48,86.58,81
20140301|2013-08-12 10:30,12,86.6,86.75,86.6,86.7,155
20140301|2013-08-12 11:00,12,86.58,87.75,86.58,87.5,620
20140301|2013-08-12 11:30,12,87.37,87.75,87.05,87.19,67
20140301|2013-08-12 12:00,12,87.27,87.31,86.85,86.99,86
20140301|2013-08-12 12:30,12,87.15,87.42,86.95,87.38,27
20140301|2013-08-12 13:00,12,87.41,88,87.4,87.98,305
20140301|2013-08-12 20:00,13,87.8,87.85,87.51,87.51,39
20140301|2013-08-12 20:30,13,87.5,87.5,87.5,87.5,5
20140301|2013-08-12 21:00,13,87.59,87.74,87.59,87.7,21
20140301|2013-08-12 21:30,13,87.75,87.8,87.75,87.8,11
20140301|2013-08-13 00:30,13,87.68,87.68,87.68,87.68,1
20140301|2013-08-13 01:00,13,87.68,87.72,87.64,87.72,16
20140301|2013-08-13 02:00,13,87.59,87.59,87.55,87.55,9
20140301|2013-08-13 02:30,13,87.79,87.79,87.79,87.79,1
20140301|2013-08-13 03:00,13,87.79,87.83,87.79,87.83,4
20140301|2013-08-13 03:30,13,87.83,87.85,87.83,87.85,4
20140301|2013-08-13 04:30,13,87.66,87.66,87.61,87.61,11
20140301|2013-08-13 05:00,13,87.66,87.66,87.66,87.66,1
20140301|2013-08-13 05:30,13,87.64,87.64,87.58,87.58,7
20140301|2013-08-13 06:30,13,87.63,87.63,87.63,87.63,2
20140301|2013-08-13 07:00,13,87.63,88.26,87.63,88.24,74
20140301|2013-08-13 07:30,13,87.45,88.33,87.45,87.95,97
20140301|2013-08-13 08:00,13,88.22,88.31,88.09,88.09,41
20140301|2013-08-13 08:30,13,88.2,88.28,88.17,88.22,84
20140301|2013-08-13 09:00,13,88.16,88.46,88.12,88.46,112
20140301|2013-08-13 09:30,13,88.44,89.1,88.38,88.99,503
20140301|2013-08-13 10:00,13,89.09,89.35,89.08,89.3,207
20140301|2013-08-13 10:30,13,89.3,89.65,89.29,89.64,198
20140301|2013-08-13 11:00,13,89.62,89.9,89.32,89.42,197
20140301|2013-08-13 11:30,13,89.4,89.4,89.1,89.23,154
20140301|2013-08-13 12:00,13,89.25,89.31,88.6,89.25,124
20140301|2013-08-13 12:30,13,89.27,89.41,89.18,89.28,76
20140301|2013-08-13 13:00,13,89.4,89.56,89.19,89.32,217
20140301|2013-08-13 20:00,14,88.35,89.25,88.35,89.15,40
20140301|2013-08-13 21:00,14,89.18,89.18,89.18,89.18,1
20140301|2013-08-13 21:30,14,89.05,89.1,89.04,89.1,4
20140301|2013-08-13 22:00,14,89.1,89.16,89.1,89.16,9
20140301|2013-08-13 22:30,14,89.16,89.16,89.16,89.16,1
20140301|2013-08-13 23:00,14,89.11,89.15,89.11,89.15,7
20140301|2013-08-14 00:00,14,89.15,89.15,89.15,89.15,1
20140301|2013-08-14 02:00,14,89.14,89.14,89.14,89.14,4
20140301|2013-08-14 02:30,14,89.14,89.14,89.14,89.14,4
20140301|2013-08-14 03:00,14,89.14,89.14,89.08,89.08,25
20140301|2013-08-14 03:30,14,89.14,89.16,89.14,89.16,40
20140301|2013-08-14 04:00,14,89.16,89.16,89.14,89.16,45
20140301|2013-08-14 04:30,14,89.16,89.18,89.16,89.18,88
20140301|2013-08-14 05:00,14,89.18,89.18,89.07,89.14,10
20140301|2013-08-14 05:30,14,89.14,89.18,89.13,89.14,29
20140301|2013-08-14 06:00,14,89.12,89.18,89.12,89.13,9
20140301|2013-08-14 06:30,14,89.08,89.1,89.03,89.05,52
20140301|2013-08-14 07:00,14,89.18,89.34,89.18,89.34,63
20140301|2013-08-14 07:30,14,89.29,89.46,89.29,89.46,224
20140301|2013-08-14 08:00,14,89.5,89.57,89.38,89.51,134
20140301|2013-08-14 08:30,14,89.48,89.75,89.33,89.75,197
20140301|2013-08-14 09:00,14,89.71,89.86,89.65,89.69,104
20140301|2013-08-14 09:30,14,89.72,89.72,88.68,88.78,439
20140301|2013-08-14 10:00,14,88.78,89.06,88.78,88.92,262
20140301|2013-08-14 10:30,14,88.99,89.38,88.96,88.96,115
20140301|2013-08-14 11:00,14,89.01,89.08,88.94,89.05,29
20140301|2013-08-14 11:30,14,89.05,89.17,89.02,89.12,40
20140301|2013-08-14 12:00,14,89.05,89.1,88.99,88.99,43
20140301|2013-08-14 12:30,14,88.96,88.96,88.87,88.9,62
20140301|2013-08-14 13:00,14,88.9,89.02,88.73,88.81,112
20140301|2013-08-14 20:00,15,88.53,88.55,88.53,88.55,7
20140301|2013-08-14 20:30,15,88.6,88.6,88.48,88.6,3
20140301|2013-08-14 21:00,15,88.38,88.38,88.37,88.37,5
20140301|2013-08-14 22:00,15,88.42,88.42,88.42,88.42,1
20140301|2013-08-14 22:30,15,88.4,88.4,88.21,88.21,67
20140301|2013-08-15 00:00,15,88.33,88.37,88.33,88.37,2
20140301|2013-08-15 01:00,15,88.37,88.49,88.37,88.49,15
20140301|2013-08-15 01:30,15,88.59,88.65,88.59,88.6,22
20140301|2013-08-15 02:00,15,88.62,88.72,88.62,88.72,9
20140301|2013-08-15 02:30,15,88.64,88.65,88.62,88.65,13
20140301|2013-08-15 03:00,15,88.64,88.71,88.64,88.7,7
20140301|2013-08-15 04:00,15,88.69,88.78,88.69,88.78,3
20140301|2013-08-15 04:30,15,88.74,88.85,88.74,88.85,8
20140301|2013-08-15 05:30,15,88.8,88.8,88.78,88.78,4
20140301|2013-08-15 06:30,15,88.81,89,88.81,89,16
20140301|2013-08-15 07:00,15,88.88,89,88.88,89,2
20140301|2013-08-15 07:30,15,88.73,88.91,88.65,88.91,7
20140301|2013-08-15 08:00,15,88.46,88.48,88.11,88.11,22
20140301|2013-08-15 08:30,15,88.17,88.47,88.09,88.1,94
20140301|2013-08-15 09:00,15,88.09,88.78,88.06,88.71,88
20140301|2013-08-15 09:30,15,88.7,88.78,88.57,88.66,105
20140301|2013-08-15 10:00,15,88.68,88.82,88.68,88.82,193
20140301|2013-08-15 10:30,15,88.82,89.05,88.8,88.95,222
20140301|2013-08-15 11:00,15,88.91,88.95,88.91,88.95,95
20140301|2013-08-15 11:30,15,88.95,88.95,88.87,88.87,45
20140301|2013-08-15 12:00,15,88.72,88.76,88.72,88.76,27
20140301|2013-08-15 12:30,15,88.76,88.95,88.76,88.95,124
20140301|2013-08-15 13:00,15,88.89,88.98,88.8,88.9,165
20140301|2013-08-15 20:00,16,88.9,88.95,88.89,88.9,36
20140301|2013-08-15 20:30,16,88.87,88.87,88.87,88.87,5
20140301|2013-08-15 22:00,16,88.8,88.8,88.8,88.8,1
20140301|2013-08-16 00:00,16,88.9,88.9,88.9,88.9,7
20140301|2013-08-16 00:30,16,89.04,89.04,88.86,88.87,24
20140301|2013-08-16 01:30,16,88.96,88.96,88.96,88.96,84
20140301|2013-08-16 02:00,16,89.06,89.27,89.06,89.27,10
20140301|2013-08-16 02:30,16,89.41,89.45,89.41,89.45,11
20140301|2013-08-16 03:00,16,89.5,89.5,89.4,89.41,13
20140301|2013-08-16 03:30,16,89.44,89.44,89.44,89.44,1
20140301|2013-08-16 04:00,16,89.5,89.5,89.46,89.46,4
20140301|2013-08-16 04:30,16,89.54,90,89.54,89.8,76
20140301|2013-08-16 05:00,16,89.73,89.77,89.6,89.6,55
20140301|2013-08-16 05:30,16,89.6,89.65,89.51,89.6,19
20140301|2013-08-16 06:00,16,89.6,89.78,89.6,89.78,3
20140301|2013-08-16 06:30,16,89.55,89.62,89.55,89.57,10
20140301|2013-08-16 07:00,16,89.54,89.6,89.46,89.46,60
20140301|2013-08-16 07:30,16,89.55,89.9,89.55,89.74,120
20140301|2013-08-16 08:00,16,89.7,89.7,89.54,89.54,109
20140301|2013-08-16 08:30,16,89.54,89.62,89.25,89.35,64
20140301|2013-08-16 09:00,16,89.35,89.75,89.35,89.75,119
20140301|2013-08-16 09:30,16,89.7,90.55,89.63,90.45,569
20140301|2013-08-16 10:00,16,90.4,90.61,90.3,90.39,181
20140301|2013-08-16 10:30,16,90.4,90.48,90.3,90.3,107
20140301|2013-08-16 11:00,16,90.25,90.32,90.09,90.32,77
20140301|2013-08-16 11:30,16,90.3,90.39,90.15,90.15,105
20140301|2013-08-16 12:00,16,90.15,90.15,89.89,90.12,131
20140301|2013-08-16 12:30,16,90.13,90.22,89.92,90.16,117
20140301|2013-08-16 13:00,16,90.2,90.27,89.56,89.57,263
20140301|2013-08-18 20:00,19,89.87,90.1,89.87,90.1,36
20140301|2013-08-18 21:00,19,90.11,90.11,90.11,90.11,2
20140301|2013-08-18 21:30,19,90.14,90.15,90.14,90.15,15
20140301|2013-08-18 22:30,19,90.15,90.15,90.15,90.15,15
20140301|2013-08-18 23:00,19,90.16,90.16,90.16,90.16,2
20140301|2013-08-18 23:30,19,90.16,90.16,90.15,90.15,7
20140301|2013-08-19 00:00,19,90.15,90.15,90.15,90.15,7
20140301|2013-08-19 00:30,19,90.15,90.18,90.12,90.18,13
20140301|2013-08-19 01:00,19,90.13,90.19,90.12,90.16,16
20140301|2013-08-19 01:30,19,90.16,90.19,90.09,90.09,24
20140301|2013-08-19 02:00,19,89.86,89.86,89.86,89.86,2
20140301|2013-08-19 03:30,19,89.71,89.78,89.71,89.71,12
20140301|2013-08-19 04:00,19,89.71,89.71,89.65,89.65,43
20140301|2013-08-19 04:30,19,89.5,89.8,89.5,89.7,75
20140301|2013-08-19 05:00,19,89.6,89.68,89.6,89.68,18
20140301|2013-08-19 05:30,19,89.68,89.68,89.54,89.62,21
20140301|2013-08-19 06:00,19,89.64,89.67,89.64,89.67,2
20140301|2013-08-19 06:30,19,89.64,89.68,89.64,89.66,38
20140301|2013-08-19 07:00,19,89.66,89.68,89.65,89.65,48
20140301|2013-08-19 07:30,19,89.68,89.8,89.64,89.8,51
20140301|2013-08-19 08:00,19,89.84,89.95,89.84,89.95,109
20140301|2013-08-19 08:30,19,89.95,90.2,89.85,89.94,120
20140301|2013-08-19 09:00,19,89.98,90.3,89.98,90.28,84
20140301|2013-08-19 09:30,19,90.3,90.3,89.98,90.28,190
20140301|2013-08-19 10:00,19,90.29,90.3,90.05,90.05,148
20140301|2013-08-19 10:30,19,90.1,90.1,89.9,89.9,97
20140301|2013-08-19 11:00,19,89.89,90.11,89.88,90.11,56
20140301|2013-08-19 11:30,19,90.03,90.03,89.88,89.88,20
20140301|2013-08-19 12:00,19,89.88,89.95,89.86,89.95,37
20140301|2013-08-19 12:30,19,89.9,90.1,89.86,90.07,23
20140301|2013-08-19 13:00,19,90.04,90.07,89.81,89.86,113
20140301|2013-08-19 20:00,20,89.89,89.89,89.75,89.75,6
20140301|2013-08-19 20:30,20,89.7,89.7,88.85,89,124
20140301|2013-08-19 21:00,20,89.15,89.15,88.96,89,6
20140301|2013-08-19 21:30,20,89,89,89,89,1
20140301|2013-08-19 22:00,20,89,89.09,89,89.09,73
20140301|2013-08-19 22:30,20,89.09,89.1,89.09,89.1,9
20140301|2013-08-20 00:00,20,89.1,89.15,89.1,89.15,19
20140301|2013-08-20 00:30,20,89.15,89.16,89.15,89.16,22
20140301|2013-08-20 01:00,20,89.2,89.2,89.16,89.2,17
20140301|2013-08-20 01:30,20,89.2,89.2,89.2,89.2,37
20140301|2013-08-20 02:00,20,89.2,89.2,89.2,89.2,18
20140301|2013-08-20 02:30,20,89.2,89.2,89.2,89.2,15
20140301|2013-08-20 03:00,20,89.2,89.2,89.16,89.16,71
20140301|2013-08-20 03:30,20,89.22,89.22,89.22,89.22,1
20140301|2013-08-20 04:00,20,89.11,89.11,89.02,89.02,13
20140301|2013-08-20 04:30,20,88.95,88.95,88.91,88.95,17
20140301|2013-08-20 05:00,20,88.88,88.88,88.88,88.88,13
20140301|2013-08-20 05:30,20,89,89,89,89,14
20140301|2013-08-20 06:00,20,88.94,89,88.94,89,6
20140301|2013-08-20 06:30,20,89,89.1,89,89.1,17
20140301|2013-08-20 07:00,20,89.18,89.27,89.17,89.27,3
20140301|2013-08-20 07:30,20,89.09,89.1,89.02,89.02,8
20140301|2013-08-20 08:00,20,89.17,89.17,89.05,89.08,20
20140301|2013-08-20 08:30,20,89.1,89.1,88.16,88.67,220
20140301|2013-08-20 09:00,20,88.69,88.77,88.3,88.77,106
20140301|2013-08-20 09:30,20,88.73,88.79,86.82,87.13,325
20140301|2013-08-20 10:00,20,87.29,87.3,86.95,86.95,118
20140301|2013-08-20 10:30,20,86.97,87.04,86.12,86.25,625
20140301|2013-08-20 11:00,20,86.2,86.4,86,86.4,345
20140301|2013-08-20 11:30,20,86.39,86.44,86.2,86.21,52
20140301|2013-08-20 12:00,20,86.34,86.34,86.28,86.31,33
20140301|2013-08-20 12:30,20,86.32,86.32,86.21,86.23,96
20140301|2013-08-20 13:00,20,86.25,86.5,86.14,86.41,197
20140301|2013-08-20 20:00,21,86.16,86.2,85.88,85.98,157
20140301|2013-08-20 20:30,21,85.9,85.9,85.88,85.9,32
20140301|2013-08-20 21:00,21,85.9,85.9,85.89,85.89,20
20140301|2013-08-20 21:30,21,85.89,85.89,85.89,85.89,9
20140301|2013-08-20 22:00,21,85.86,85.86,85.79,85.82,24
20140301|2013-08-20 22:30,21,85.8,85.95,85.8,85.95,55
20140301|2013-08-20 23:00,21,85.74,85.78,85.74,85.77,3
20140301|2013-08-20 23:30,21,85.94,85.94,85.94,85.94,2
20140301|2013-08-21 00:00,21,85.75,85.76,85.68,85.72,68
20140301|2013-08-21 00:30,21,85.72,85.74,85.53,85.53,137
20140301|2013-08-21 01:00,21,85.55,85.55,85.33,85.37,196
20140301|2013-08-21 01:30,21,85.33,85.45,85.33,85.45,41
20140301|2013-08-21 02:00,21,85.45,85.83,85.45,85.81,25
20140301|2013-08-21 02:30,21,85.7,85.9,85.7,85.9,23
20140301|2013-08-21 03:00,21,85.53,85.88,85.53,85.88,16
20140301|2013-08-21 03:30,21,85.84,85.9,85.59,85.81,107
20140301|2013-08-21 04:00,21,85.86,85.9,85.45,85.52,45
20140301|2013-08-21 04:30,21,85.6,85.99,85.6,85.88,41
20140301|2013-08-21 05:00,21,86.02,86.33,85.7,85.81,43
20140301|2013-08-21 05:30,21,85.72,85.75,85.6,85.6,17
20140301|2013-08-21 06:00,21,85.64,85.7,85.45,85.7,66
20140301|2013-08-21 06:30,21,85.69,86.31,85.69,86.31,22
20140301|2013-08-21 07:00,21,86.08,86.08,85.5,85.5,64
20140301|2013-08-21 07:30,21,85.5,85.78,85.4,85.78,68
20140301|2013-08-21 08:00,21,85.88,85.89,85.67,85.71,5
20140301|2013-08-21 08:30,21,85.56,85.8,85.55,85.8,21
20140301|2013-08-21 09:00,21,85.8,85.83,85.43,85.44,80
20140301|2013-08-21 09:30,21,85.46,85.46,84.97,84.98,339
20140301|2013-08-21 10:00,21,84.97,84.97,83.61,83.83,508
20140301|2013-08-21 10:30,21,83.9,83.93,83.75,83.88,388
20140301|2013-08-21 11:00,21,83.89,84.26,83.75,84.12,196
20140301|2013-08-21 11:30,21,84,84,83.94,83.96,105
20140301|2013-08-21 12:00,21,83.94,83.94,83.77,83.8,129
20140301|2013-08-21 12:30,21,83.78,83.78,83.36,83.45,465
20140301|2013-08-21 13:00,21,83.36,83.45,83.2,83.2,410
20140301|2013-08-21 20:00,22,83.36,83.39,83.27,83.27,111
20140301|2013-08-21 20:30,22,83.27,83.39,83.25,83.25,18
20140301|2013-08-21 21:00,22,83.25,83.25,83.15,83.25,40
20140301|2013-08-21 21:30,22,83.31,83.6,83.25,83.53,62
20140301|2013-08-21 22:00,22,83.5,83.55,83.5,83.55,65
20140301|2013-08-21 22:30,22,83.56,83.56,83.56,83.56,2
20140301|2013-08-21 23:00,22,83.58,83.58,83.58,83.58,20
20140301|2013-08-22 00:00,22,83.96,84.1,83.96,84.05,68
20140301|2013-08-22 00:30,22,84.05,84.05,84.05,84.05,1
20140301|2013-08-22 01:30,22,84.03,84.08,84.02,84.08,19
20140301|2013-08-22 02:00,22,84.04,84.08,83.95,84.01,63
20140301|2013-08-22 02:30,22,84.04,84.04,84.04,84.04,1
20140301|2013-08-22 03:00,22,83.99,84.15,83.81,84.15,71
20140301|2013-08-22 03:30,22,84.15,84.15,84.15,84.15,3
20140301|2013-08-22 04:00,22,84.15,84.16,84.15,84.16,8
20140301|2013-08-22 04:30,22,84.16,84.25,84.05,84.25,45
20140301|2013-08-22 05:00,22,84.25,84.25,83.88,83.98,22
20140301|2013-08-22 06:00,22,84.09,84.49,84.08,84.1,327
20140301|2013-08-22 06:30,22,84,84.04,83.9,83.9,84
20140301|2013-08-22 07:00,22,83.9,84.15,83.77,83.94,539
20140301|2013-08-22 07:30,22,84.07,84.22,84.04,84.19,12
20140301|2013-08-22 08:00,22,84.24,84.24,83.89,83.89,62
20140301|2013-08-22 08:30,22,83.82,83.83,83.5,83.5,170
20140301|2013-08-22 09:00,22,83.5,83.58,83.5,83.52,529
20140301|2013-08-22 09:30,22,83.62,83.77,83.5,83.52,93
20140301|2013-08-22 10:00,22,83.51,83.78,83.5,83.58,171
20140301|2013-08-22 10:30,22,83.58,83.61,83.47,83.47,95
20140301|2013-08-22 11:00,22,83.48,83.57,83.34,83.42,87
20140301|2013-08-22 11:30,22,83.54,83.58,83.5,83.5,14
20140301|2013-08-22 12:00,22,83.56,83.58,83.46,83.51,61
20140301|2013-08-22 12:30,22,83.51,83.55,83.32,83.33,125
20140301|2013-08-22 13:00,22,83.31,83.91,83.31,83.8,156
20140301|2013-08-22 20:00,23,83.77,83.77,83.65,83.66,21
20140301|2013-08-22 20:30,23,83.73,83.74,83.73,83.74,4
20140301|2013-08-22 21:00,23,83.78,83.85,83.78,83.83,6
20140301|2013-08-22 21:30,23,83.85,83.9,83.83,83.9,15
20140301|2013-08-22 22:30,23,83.81,83.9,83.81,83.9,11
20140301|2013-08-22 23:00,23,83.9,83.9,83.9,83.9,8
20140301|2013-08-22 23:30,23,83.9,83.9,83.9,83.9,2
20140301|2013-08-23 00:00,23,83.74,83.74,83.73,83.73,6
20140301|2013-08-23 01:00,23,83.85,83.85,83.85,83.85,6
20140301|2013-08-23 01:30,23,83.85,83.85,83.85,83.85,4
20140301|2013-08-23 02:00,23,83.9,83.9,83.85,83.9,39
20140301|2013-08-23 02:30,23,84,84,83.99,84,20
20140301|2013-08-23 03:00,23,84,84,83.95,84,15
20140301|2013-08-23 03:30,23,84,84.08,83.83,84.08,38
20140301|2013-08-23 04:00,23,83.99,83.99,83.9,83.9,8
20140301|2013-08-23 04:30,23,83.9,83.9,83.77,83.78,28
20140301|2013-08-23 05:30,23,83.85,83.85,83.85,83.85,2
20140301|2013-08-23 07:00,23,83.78,83.83,83.78,83.83,24
20140301|2013-08-23 07:30,23,83.96,83.96,83.82,83.82,2
20140301|2013-08-23 08:00,23,83.84,83.95,83.72,83.95,78
20140301|2013-08-23 08:30,23,84.05,84.3,84.05,84.17,293
20140301|2013-08-23 09:00,23,84.13,84.19,83.95,83.95,139
20140301|2013-08-23 09:30,23,83.95,83.95,83.76,83.91,92
20140301|2013-08-23 10:00,23,83.94,84,83.7,83.73,67
20140301|2013-08-23 10:30,23,83.68,83.68,83.55,83.57,96
20140301|2013-08-23 11:00,23,83.72,83.72,83.59,83.64,15
20140301|2013-08-23 11:30,23,83.62,83.62,83.45,83.49,104
20140301|2013-08-23 12:00,23,83.54,83.66,83.54,83.65,111
20140301|2013-08-23 12:30,23,83.64,83.64,83.43,83.43,143
20140301|2013-08-23 13:00,23,83.49,83.6,83.37,83.57,191
20140301|2013-08-25 20:00,26,83.84,84.01,83.84,84.01,3
20140301|2013-08-25 20:30,26,83.94,83.94,83.85,83.85,6
20140301|2013-08-25 21:00,26,83.98,83.99,83.98,83.99,15
20140301|2013-08-25 21:30,26,84,84,84,84,6
20140301|2013-08-25 22:00,26,84.02,84.02,84,84,3
20140301|2013-08-25 22:30,26,84,84.12,84,84.12,9
20140301|2013-08-25 23:00,26,84.18,84.18,84.18,84.18,3
20140301|2013-08-25 23:30,26,84.16,84.16,84.16,84.16,2
20140301|2013-08-26 00:00,26,84,84,84,84,2
20140301|2013-08-26 01:30,26,84,84,84,84,16
20140301|2013-08-26 02:00,26,84.08,84.25,84.08,84.25,22
20140301|2013-08-26 02:30,26,84.08,84.08,83.78,83.85,11
20140301|2013-08-26 03:00,26,84,84.06,84,84.06,10
20140301|2013-08-26 04:00,26,84,84,84,84,3
20140301|2013-08-26 05:00,26,84,84,83.95,83.95,34
20140301|2013-08-26 05:30,26,83.85,83.85,83.85,83.85,1
20140301|2013-08-26 06:30,26,83.85,83.85,83.77,83.77,9
20140301|2013-08-26 07:00,26,83.9,84.09,83.82,84.03,141
20140301|2013-08-26 07:30,26,84,84.09,84,84.09,14
20140301|2013-08-26 08:00,26,84.08,84.33,84.03,84.33,40
20140301|2013-08-26 08:30,26,84.25,84.33,84,84,21
20140301|2013-08-26 09:00,26,84.03,84.07,83.85,83.85,41
20140301|2013-08-26 09:30,26,83.85,84.25,83.82,83.99,61
20140301|2013-08-26 10:00,26,83.99,84.09,83.99,84.03,10
20140301|2013-08-26 10:30,26,84.01,84.17,83.97,84.17,54
20140301|2013-08-26 11:00,26,84.1,84.29,84.1,84.29,24
20140301|2013-08-26 11:30,26,84.14,84.66,84.14,84.15,419
20140301|2013-08-26 12:00,26,84.19,84.27,83.8,83.93,265
20140301|2013-08-26 12:30,26,83.88,83.98,83.69,83.98,46
20140301|2013-08-26 13:00,26,83.95,84.12,83.79,83.79,39
20140301|2013-08-26 20:00,27,83.91,83.99,83.9,83.9,22
20140301|2013-08-26 20:30,27,83.96,84,83.94,83.97,14
20140301|2013-08-26 21:00,27,83.96,84.04,83.96,84.04,4
20140301|2013-08-26 21:30,27,84.02,84.04,84.02,84.04,5
20140301|2013-08-26 22:00,27,83.99,84.03,83.98,83.98,6
20140301|2013-08-26 23:00,27,84.06,84.06,84.06,84.06,4
20140301|2013-08-27 00:00,27,84.02,84.02,84.02,84.02,4
20140301|2013-08-27 00:30,27,83.97,83.97,83.78,83.78,77
20140301|2013-08-27 01:00,27,83.82,83.85,83.82,83.83,12
20140301|2013-08-27 01:30,27,83.95,83.96,83.85,83.96,16
20140301|2013-08-27 02:00,27,83.96,83.96,83.85,83.95,35
20140301|2013-08-27 03:00,27,83.86,83.86,83.8,83.8,17
20140301|2013-08-27 03:30,27,83.8,84.04,83.71,84.04,93
20140301|2013-08-27 04:30,27,83.99,83.99,83.99,83.99,4
20140301|2013-08-27 06:30,27,84.02,84.05,84.02,84.05,4
20140301|2013-08-27 07:00,27,83.87,84.02,83.83,83.98,9
20140301|2013-08-27 08:00,27,83.98,84.2,83.77,83.77,26
20140301|2013-08-27 08:30,27,83.83,83.83,83.68,83.7,19
20140301|2013-08-27 09:00,27,83.78,83.91,83.72,83.89,58
20140301|2013-08-27 09:30,27,83.9,83.93,83.36,83.53,352
20140301|2013-08-27 10:00,27,83.52,83.55,83.39,83.4,96
20140301|2013-08-27 10:30,27,83.4,83.4,83.25,83.25,58
20140301|2013-08-27 11:00,27,83.4,83.58,83.4,83.45,26
20140301|2013-08-27 11:30,27,83.41,83.45,83.39,83.39,46
20140301|2013-08-27 12:00,27,83.36,83.45,83.33,83.45,51
20140301|2013-08-27 12:30,27,83.41,83.41,83.3,83.37,125
20140301|2013-08-27 13:00,27,83.37,83.41,83.29,83.29,209
20140301|2013-08-27 20:00,28,83.25,83.25,83.2,83.22,102
20140301|2013-08-27 20:30,28,83.2,83.37,83.2,83.25,24
20140301|2013-08-27 21:00,28,83.35,83.35,83.35,83.35,2
20140301|2013-08-27 23:00,28,83.35,83.35,83.35,83.35,3
20140301|2013-08-27 23:30,28,83.25,83.28,83.22,83.28,10
20140301|2013-08-28 00:00,28,83.3,83.3,83.12,83.12,22
20140301|2013-08-28 01:30,28,83.38,83.45,83.35,83.45,26
20140301|2013-08-28 02:00,28,83.45,83.45,83.45,83.45,5
20140301|2013-08-28 02:30,28,83.5,83.5,83.5,83.5,7
20140301|2013-08-28 04:00,28,83.5,83.5,83.43,83.43,6
20140301|2013-08-28 07:00,28,83.44,83.44,83.26,83.26,11
20140301|2013-08-28 07:30,28,83.29,83.7,83.29,83.7,90
20140301|2013-08-28 08:00,28,83.59,83.89,83.57,83.57,66
20140301|2013-08-28 08:30,28,83.4,83.59,83.37,83.59,10
20140301|2013-08-28 09:00,28,83.6,83.6,83.29,83.32,66
20140301|2013-08-28 09:30,28,83.32,83.54,83.18,83.54,136
20140301|2013-08-28 10:00,28,83.45,83.55,83.1,83.18,141
20140301|2013-08-28 10:30,28,83.19,83.22,83,83.18,275
20140301|2013-08-28 11:00,28,83.08,83.19,82.89,82.93,134
20140301|2013-08-28 11:30,28,82.92,83.14,82.92,82.99,17
20140301|2013-08-28 12:00,28,82.97,83.05,82.89,82.9,80
20140301|2013-08-28 12:30,28,82.89,82.92,82.85,82.85,194
20140301|2013-08-28 13:00,28,82.85,82.96,82.75,82.76,380
20140301|2013-08-28 13:30,28,82.76,82.76,82.76,82.76,1
20140301|2013-08-28 20:00,29,82.8,82.8,82.8,82.8,2
20140301|2013-08-28 20:30,29,82.76,82.76,82.7,82.7,22
20140301|2013-08-28 23:30,29,83.03,83.03,83.03,83.03,1
20140301|2013-08-29 00:00,29,83.04,83.04,83.04,83.04,1
20140301|2013-08-29 02:00,29,83.07,83.1,82.93,82.94,11
20140301|2013-08-29 02:30,29,82.96,83.06,82.96,83.06,9
20140301|2013-08-29 03:00,29,83.07,83.13,83.07,83.13,24
20140301|2013-08-29 03:30,29,83.16,83.2,83.16,83.2,12
20140301|2013-08-29 04:00,29,83.13,83.15,83.06,83.06,9
20140301|2013-08-29 05:00,29,83.08,83.2,83.08,83.08,20
20140301|2013-08-29 05:30,29,83.05,83.09,83.05,83.06,6
20140301|2013-08-29 06:00,29,83.07,83.07,83.05,83.05,10
20140301|2013-08-29 06:30,29,83.05,83.05,83.05,83.05,1
20140301|2013-08-29 07:00,29,83.05,83.05,83.05,83.05,5
20140301|2013-08-29 07:30,29,83.01,83.01,82.9,82.9,47
20140301|2013-08-29 08:00,29,82.76,82.77,82.75,82.76,5
20140301|2013-08-29 08:30,29,82.81,82.94,82.8,82.88,36
20140301|2013-08-29 09:00,29,82.89,82.89,82.76,82.79,67
20140301|2013-08-29 09:30,29,82.8,82.82,82.61,82.63,193
20140301|2013-08-29 10:00,29,82.61,82.72,82.57,82.67,82
20140301|2013-08-29 10:30,29,82.67,82.69,82.51,82.51,209
20140301|2013-08-29 11:00,29,82.5,82.51,82.42,82.43,145
20140301|2013-08-29 11:30,29,82.43,82.51,82.39,82.39,200
20140301|2013-08-29 12:00,29,82.4,82.53,82.4,82.43,135
20140301|2013-08-29 12:30,29,82.4,82.52,82.35,82.42,138
20140301|2013-08-29 13:00,29,82.42,82.44,82.31,82.36,156
20140301|2013-08-29 20:00,30,82.37,82.37,82.37,82.37,1
20140301|2013-08-29 20:30,30,82.5,82.5,82.5,82.5,10
20140301|2013-08-29 21:30,30,82.42,82.42,82.42,82.42,1
20140301|2013-08-29 22:00,30,82.5,82.5,82.5,82.5,15
20140301|2013-08-29 23:00,30,82.55,82.6,82.55,82.6,19
20140301|2013-08-30 00:30,30,82.6,82.6,82.6,82.6,8
20140301|2013-08-30 01:30,30,82.63,82.63,82.63,82.63,1
20140301|2013-08-30 06:30,30,82.62,82.62,82.62,82.62,1
20140301|2013-08-30 07:00,30,82.52,82.52,82.52,82.52,5
20140301|2013-08-30 08:00,30,82.36,82.4,82.3,82.3,65
20140301|2013-08-30 08:30,30,82.3,82.33,82.23,82.29,93
20140301|2013-08-30 09:00,30,82.31,82.31,82.08,82.16,433
20140301|2013-08-30 09:30,30,82.1,82.1,81.85,81.89,555
20140301|2013-08-30 10:00,30,81.87,81.91,81.79,81.88,296
20140301|2013-08-30 10:30,30,81.84,82.05,81.84,82.05,116
20140301|2013-08-30 11:00,30,82.06,83.74,82.06,83.12,326
20140301|2013-08-30 11:30,30,83.02,83.03,82.99,83.03,52
20140301|2013-08-30 12:00,30,82.99,83,82.67,82.78,133
20140301|2013-08-30 12:30,30,82.72,82.72,82.6,82.6,77
20140301|2013-08-30 13:00,30,82.92,83,82.6,82.84,140
20140301|2013-09-02 20:00,3,82.93,82.98,82.93,82.98,23
20140301|2013-09-02 20:30,3,82.98,82.98,82.96,82.96,6
20140301|2013-09-02 22:00,3,82.97,83,82.89,82.89,8
20140301|2013-09-02 22:30,3,83,83,82.89,82.98,10
20140301|2013-09-02 23:00,3,82.96,83.01,82.93,82.93,13
20140301|2013-09-02 23:30,3,82.93,82.93,82.93,82.93,1
20140301|2013-09-03 00:00,3,82.8,82.8,82.8,82.8,1
20140301|2013-09-03 00:30,3,83.15,83.15,82.78,82.78,18
20140301|2013-09-03 01:30,3,83.15,83.15,83.15,83.15,1
20140301|2013-09-03 02:30,3,83.2,83.2,83.2,83.2,1
20140301|2013-09-03 03:00,3,83.07,83.07,83.07,83.07,20
20140301|2013-09-03 04:30,3,83.05,83.05,82.97,82.97,11
20140301|2013-09-03 06:00,3,83.01,83.01,82.97,82.97,9
20140301|2013-09-03 06:30,3,83.2,83.2,83.17,83.2,9
20140301|2013-09-03 07:00,3,83.16,83.19,83.16,83.19,15
20140301|2013-09-03 07:30,3,83.16,83.16,83,83,27
20140301|2013-09-03 08:00,3,83,83.08,82.97,83.02,15
20140301|2013-09-03 08:30,3,83.02,83.03,82.95,82.99,146
20140301|2013-09-03 09:00,3,82.98,82.98,82.54,82.54,149
20140301|2013-09-03 09:30,3,82.48,82.99,82.48,82.81,185
20140301|2013-09-03 10:00,3,82.83,82.89,82.32,82.32,149
20140301|2013-09-03 10:30,3,82.32,82.39,82.15,82.39,167
20140301|2013-09-03 11:00,3,82.47,82.47,82.25,82.27,184
20140301|2013-09-03 11:30,3,82.27,82.28,82.2,82.2,77
20140301|2013-09-03 12:00,3,82.26,82.28,82.21,82.24,16
20140301|2013-09-03 12:30,3,82.18,82.39,82.18,82.32,83
20140301|2013-09-03 13:00,3,82.28,82.37,82.21,82.37,92
20140301|2013-09-03 20:00,4,82.45,82.46,82.39,82.41,72
20140301|2013-09-03 20:30,4,82.49,82.49,82.37,82.37,32
20140301|2013-09-03 21:00,4,82.42,82.42,82.39,82.42,6
20140301|2013-09-03 21:30,4,82.42,82.42,82.42,82.42,1
20140301|2013-09-03 22:00,4,82.4,82.41,82.4,82.41,6
20140301|2013-09-03 22:30,4,82.41,82.6,82.38,82.5,40
20140301|2013-09-03 23:00,4,82.5,82.6,82.44,82.5,27
20140301|2013-09-03 23:30,4,82.41,82.41,82.41,82.41,4
20140301|2013-09-04 00:30,4,82.5,82.5,82.5,82.5,1
20140301|2013-09-04 01:30,4,82.27,82.27,82.27,82.27,1
20140301|2013-09-04 02:00,4,82.27,82.27,82.23,82.23,2
20140301|2013-09-04 03:00,4,82.56,82.56,82.56,82.56,1
20140301|2013-09-04 05:00,4,82.51,82.51,82.51,82.51,1
20140301|2013-09-04 06:00,4,82.53,82.53,82.42,82.42,14
20140301|2013-09-04 06:30,4,82.4,82.4,82.24,82.33,39
20140301|2013-09-04 07:00,4,82.2,82.2,82.2,82.2,21
20140301|2013-09-04 07:30,4,82.28,82.29,82.28,82.29,5
20140301|2013-09-04 08:00,4,82.25,82.41,82.25,82.34,43
20140301|2013-09-04 08:30,4,82.36,82.52,82.31,82.47,9
20140301|2013-09-04 09:00,4,82.5,82.5,82.26,82.26,119
20140301|2013-09-04 09:30,4,82.3,82.44,82.23,82.44,98
20140301|2013-09-04 10:00,4,82.47,82.6,82.24,82.37,72
20140301|2013-09-04 10:30,4,82.35,82.8,82.33,82.54,94
20140301|2013-09-04 11:00,4,82.58,82.6,82.33,82.34,12
20140301|2013-09-04 11:30,4,82.5,82.5,82.32,82.33,17
20140301|2013-09-04 12:00,4,82.31,82.45,82.31,82.33,17
20140301|2013-09-04 12:30,4,82.37,82.37,82.25,82.26,83
20140301|2013-09-04 13:00,4,82.29,82.49,82.25,82.25,93
20140301|2013-09-04 20:00,5,82.25,82.25,82.22,82.22,13
20140301|2013-09-04 20:30,5,82.24,82.24,82.21,82.21,10
20140301|2013-09-04 21:00,5,82.2,82.2,82.2,82.2,5
20140301|2013-09-04 21:30,5,82.18,82.22,82.18,82.22,10
20140301|2013-09-04 22:30,5,82.22,82.22,82.22,82.22,1
20140301|2013-09-04 23:00,5,82.22,82.22,82.21,82.21,10
20140301|2013-09-05 00:00,5,82.21,82.21,82.21,82.21,8
20140301|2013-09-05 00:30,5,82.21,82.27,82.21,82.27,14
20140301|2013-09-05 01:00,5,82.19,82.19,82.19,82.19,5
20140301|2013-09-05 01:30,5,82.25,82.25,82.25,82.25,1
20140301|2013-09-05 02:00,5,82.21,82.28,82.19,82.28,23
20140301|2013-09-05 02:30,5,82.21,82.28,82.21,82.28,9
20140301|2013-09-05 03:00,5,82.31,82.31,82.26,82.29,11
20140301|2013-09-05 03:30,5,82.25,82.29,82.25,82.29,14
20140301|2013-09-05 04:00,5,82.27,82.3,82.27,82.29,14
20140301|2013-09-05 04:30,5,82.27,82.31,82.26,82.26,12
20140301|2013-09-05 05:00,5,82.26,82.26,82.25,82.25,4
20140301|2013-09-05 05:30,5,82.26,82.27,82.26,82.26,11
20140301|2013-09-05 06:00,5,82.24,82.25,82.24,82.24,10
20140301|2013-09-05 06:30,5,82.24,82.3,82.21,82.26,15
20140301|2013-09-05 07:00,5,82.28,82.28,82.22,82.22,23
20140301|2013-09-05 08:00,5,82.19,82.19,82.19,82.19,5
20140301|2013-09-05 08:30,5,82.25,82.29,82.13,82.13,95
20140301|2013-09-05 09:00,5,82.14,82.18,82.1,82.12,173
20140301|2013-09-05 09:30,5,82.11,82.11,81.81,81.87,370
20140301|2013-09-05 10:00,5,81.88,82.07,81.87,82.01,72
20140301|2013-09-05 10:30,5,81.95,81.97,81.8,81.8,36
20140301|2013-09-05 11:00,5,81.83,81.85,81.81,81.84,37
20140301|2013-09-05 11:30,5,81.82,81.85,81.76,81.8,77
20140301|2013-09-05 12:00,5,81.8,81.92,81.8,81.84,8
20140301|2013-09-05 12:30,5,81.83,81.83,81.76,81.76,125
20140301|2013-09-05 13:00,5,81.76,81.95,81.76,81.95,99
20140301|2013-09-05 20:00,6,81.87,81.87,81.82,81.82,5
20140301|2013-09-05 20:30,6,81.81,81.81,81.81,81.81,3
20140301|2013-09-05 21:00,6,81.82,81.82,81.82,81.82,7
20140301|2013-09-05 21:30,6,81.82,81.82,81.82,81.82,5
20140301|2013-09-05 22:00,6,81.82,81.82,81.82,81.82,3
20140301|2013-09-05 23:00,6,81.83,81.84,81.83,81.84,11
20140301|2013-09-05 23:30,6,81.81,81.83,81.81,81.81,15
20140301|2013-09-06 00:00,6,81.81,81.82,81.79,81.8,20
20140301|2013-09-06 00:30,6,81.82,81.82,81.78,81.82,16
20140301|2013-09-06 01:00,6,81.78,81.86,81.78,81.83,22
20140301|2013-09-06 01:30,6,81.82,81.88,81.82,81.82,16
20140301|2013-09-06 02:00,6,81.87,81.88,81.84,81.84,12
20140301|2013-09-06 02:30,6,81.84,81.84,81.83,81.83,8
20140301|2013-09-06 03:00,6,81.83,81.93,81.83,81.86,40
20140301|2013-09-06 03:30,6,81.88,81.89,81.88,81.89,10
20140301|2013-09-06 04:00,6,81.86,81.86,81.85,81.85,5
20140301|2013-09-06 04:30,6,81.86,81.87,81.86,81.87,22
20140301|2013-09-06 05:00,6,81.86,81.88,81.86,81.88,11
20140301|2013-09-06 05:30,6,81.87,81.87,81.87,81.87,4
20140301|2013-09-06 06:00,6,81.88,81.88,81.88,81.88,2
20140301|2013-09-06 06:30,6,81.95,81.95,81.95,81.95,2
20140301|2013-09-06 07:00,6,81.95,81.96,81.88,81.96,18
20140301|2013-09-06 07:30,6,81.95,83.16,81.95,82.85,297
20140301|2013-09-06 08:00,6,82.95,83.08,82.65,82.75,55
20140301|2013-09-06 08:30,6,82.9,82.97,82.65,82.8,100
20140301|2013-09-06 09:00,6,82.8,82.97,82.4,82.4,133
20140301|2013-09-06 09:30,6,82.43,82.46,82.08,82.26,343
20140301|2013-09-06 10:00,6,82.29,82.46,82.23,82.23,64
20140301|2013-09-06 10:30,6,82.23,82.28,82.16,82.26,100
20140301|2013-09-06 11:00,6,82.3,82.49,82.3,82.43,42
20140301|2013-09-06 11:30,6,82.43,82.76,82.43,82.76,76
20140301|2013-09-06 12:00,6,82.76,82.99,82.65,82.72,81
20140301|2013-09-06 12:30,6,82.79,82.85,82.73,82.73,32
20140301|2013-09-06 13:00,6,82.69,82.7,82.56,82.6,60
20140301|2013-09-08 20:00,9,82.62,82.62,82.62,82.62,9
20140301|2013-09-08 20:30,9,82.55,82.55,82.55,82.55,5
20140301|2013-09-08 21:00,9,82.55,82.55,82.55,82.55,20
20140301|2013-09-08 21:30,9,82.45,82.45,82.45,82.45,4
20140301|2013-09-09 01:00,9,82.67,82.75,82.67,82.75,13
20140301|2013-09-09 01:30,9,82.75,82.8,82.75,82.8,22
20140301|2013-09-09 02:00,9,82.85,82.85,82.85,82.85,3
20140301|2013-09-09 02:30,9,82.85,82.87,82.85,82.87,12
20140301|2013-09-09 03:00,9,82.9,82.95,82.9,82.95,8
20140301|2013-09-09 03:30,9,82.95,82.95,82.85,82.85,9
20140301|2013-09-09 04:30,9,82.95,82.98,82.95,82.98,29
20140301|2013-09-09 05:00,9,82.97,82.97,82.95,82.95,3
20140301|2013-09-09 05:30,9,82.96,82.96,82.95,82.95,20
20140301|2013-09-09 06:30,9,82.86,82.86,82.8,82.8,20
20140301|2013-09-09 07:00,9,82.85,82.98,82.8,82.95,15
20140301|2013-09-09 07:30,9,82.93,82.93,82.89,82.89,10
20140301|2013-09-09 08:00,9,82.88,83.2,82.88,83.19,88
20140301|2013-09-09 08:30,9,83.17,83.56,83.17,83.56,101
20140301|2013-09-09 09:00,9,83.55,83.57,83.11,83.25,60
20140301|2013-09-09 09:30,9,83.23,83.35,83,83.26,177
20140301|2013-09-09 10:00,9,83.26,83.3,83.19,83.28,48
20140301|2013-09-09 10:30,9,83.28,83.28,82.95,83.05,42
20140301|2013-09-09 11:00,9,83.04,83.32,83.04,83.23,53
20140301|2013-09-09 11:30,9,83.18,83.19,82.98,83.05,25
20140301|2013-09-09 12:00,9,83.08,83.29,83.02,83.29,64
20140301|2013-09-09 12:30,9,83.3,83.33,83.25,83.32,52
20140301|2013-09-09 13:00,9,83.19,83.27,82.98,83.1,117
20140301|2013-09-09 20:00,10,83.05,83.05,82.62,82.73,16
20140301|2013-09-09 20:30,10,82.94,82.96,82.94,82.96,2
20140301|2013-09-09 23:30,10,82.98,83.05,82.98,83.05,2
20140301|2013-09-10 00:00,10,83.1,83.1,83.1,83.1,10
20140301|2013-09-10 01:00,10,83.3,83.3,83.3,83.3,11
20140301|2013-09-10 01:30,10,83.25,83.3,83.25,83.3,9
20140301|2013-09-10 02:30,10,83.35,83.35,83.35,83.35,4
20140301|2013-09-10 03:00,10,83.35,83.37,83.3,83.33,4
20140301|2013-09-10 03:30,10,83.33,83.33,83.33,83.33,1
20140301|2013-09-10 04:00,10,83.35,83.35,83.35,83.35,1
20140301|2013-09-10 04:30,10,83.32,83.36,83.3,83.36,13
20140301|2013-09-10 05:00,10,83.53,83.54,83.53,83.54,3
20140301|2013-09-10 06:30,10,83.6,83.72,83.6,83.72,13
20140301|2013-09-10 07:00,10,83.57,83.63,83.57,83.63,2
20140301|2013-09-10 07:30,10,83.51,83.51,83.3,83.3,54
20140301|2013-09-10 08:00,10,83.25,83.3,83.24,83.29,9
20140301|2013-09-10 08:30,10,83.3,83.85,83.29,83.68,136
20140301|2013-09-10 09:00,10,83.68,83.8,83.67,83.67,54
20140301|2013-09-10 09:30,10,83.67,83.79,83.67,83.77,108
20140301|2013-09-10 10:00,10,83.73,83.73,83.67,83.7,54
20140301|2013-09-10 10:30,10,83.75,83.76,83.67,83.71,61
20140301|2013-09-10 11:00,10,83.76,83.83,83.75,83.75,64
20140301|2013-09-10 11:30,10,83.78,83.81,83.75,83.78,196
20140301|2013-09-10 12:00,10,83.83,83.84,83.81,83.81,38
20140301|2013-09-10 12:30,10,83.83,83.83,83.75,83.81,42
20140301|2013-09-10 13:00,10,83.84,83.88,83.68,83.68,247
20140301|2013-09-10 20:00,11,83.65,83.65,83.65,83.65,1
20140301|2013-09-10 21:00,11,83.6,83.6,83.58,83.58,28
20140301|2013-09-10 23:30,11,83.84,83.87,83.84,83.87,2
20140301|2013-09-11 02:00,11,83.79,83.79,83.79,83.79,4
20140301|2013-09-11 02:30,11,83.86,83.86,83.83,83.83,2
20140301|2013-09-11 03:30,11,83.74,83.74,83.67,83.67,4
20140301|2013-09-11 05:00,11,83.81,83.81,83.8,83.8,2
20140301|2013-09-11 06:30,11,83.9,83.9,83.9,83.9,1
20140301|2013-09-11 07:00,11,83.9,84,83.9,84,35
20140301|2013-09-11 07:30,11,84.05,84.1,84.03,84.1,36
20140301|2013-09-11 08:00,11,84.16,84.16,84.03,84.03,26
20140301|2013-09-11 08:30,11,84.07,84.07,84.07,84.07,1
20140301|2013-09-11 09:00,11,84.02,84.02,83.59,83.61,52
20140301|2013-09-11 09:30,11,83.59,83.92,83.57,83.87,83
20140301|2013-09-11 10:00,11,83.91,83.98,83.81,83.92,32
20140301|2013-09-11 10:30,11,83.93,83.95,83.81,83.84,33
20140301|2013-09-11 11:00,11,83.9,84,83.85,83.85,62
20140301|2013-09-11 11:30,11,83.84,84.03,83.79,83.94,35
20140301|2013-09-11 12:00,11,83.95,84.25,83.95,84.17,99
20140301|2013-09-11 12:30,11,84.2,84.23,84.08,84.08,34
20140301|2013-09-11 13:00,11,84.1,84.15,83.71,83.71,93
20140301|2013-09-11 20:00,12,83.43,83.43,83.37,83.37,4
20140301|2013-09-11 22:00,12,83.84,83.84,83.84,83.84,1
20140301|2013-09-11 23:00,12,83.65,83.65,83.56,83.56,11
20140301|2013-09-12 06:30,12,83.68,83.68,83.68,83.68,5
20140301|2013-09-12 07:00,12,83.62,83.62,83.46,83.5,110
20140301|2013-09-12 07:30,12,83.72,84,83.67,83.89,128
20140301|2013-09-12 08:00,12,83.96,84.25,83.88,84.05,220
20140301|2013-09-12 08:30,12,84.07,84.16,84,84.16,53
20140301|2013-09-12 09:00,12,84.12,84.23,84.04,84.06,49
20140301|2013-09-12 09:30,12,84.19,84.27,84.03,84.08,58
20140301|2013-09-12 10:00,12,84.13,84.25,84.01,84.02,60
20140301|2013-09-12 10:30,12,84.22,84.35,84.16,84.35,145
20140301|2013-09-12 11:00,12,84.22,84.22,83.2,83.8,147
20140301|2013-09-12 11:30,12,83.83,84.12,83.8,84.04,61
20140301|2013-09-12 12:00,12,84.1,84.39,84.02,84.35,109
20140301|2013-09-12 12:30,12,84.3,84.3,84.04,84.2,39
20140301|2013-09-12 13:00,12,84.21,84.47,84.17,84.38,287
20140301|2013-09-12 20:00,13,84.32,84.32,84.32,84.32,1
20140301|2013-09-13 00:00,13,84.28,84.28,84.28,84.28,1
20140301|2013-09-13 00:30,13,84.25,84.25,84.2,84.2,8
20140301|2013-09-13 01:00,13,84.2,84.2,84.2,84.2,1
20140301|2013-09-13 01:30,13,84.2,84.2,84.15,84.15,20
20140301|2013-09-13 02:00,13,84.13,84.13,84.1,84.1,5
20140301|2013-09-13 02:30,13,84.24,84.24,84.24,84.24,1
20140301|2013-09-13 03:00,13,84.1,84.1,84.1,84.1,17
20140301|2013-09-13 03:30,13,84.26,84.27,84.26,84.26,6
20140301|2013-09-13 04:30,13,84.26,84.26,84.26,84.26,11
20140301|2013-09-13 05:00,13,84.26,84.31,84.26,84.31,2
20140301|2013-09-13 05:30,13,84.41,84.41,84.41,84.41,1
20140301|2013-09-13 06:30,13,84.41,84.44,84.41,84.44,2
20140301|2013-09-13 07:00,13,84.45,84.45,84.45,84.45,1
20140301|2013-09-13 07:30,13,84.48,84.49,84.46,84.46,10
20140301|2013-09-13 08:00,13,84.41,84.41,84.37,84.37,11
20140301|2013-09-13 08:30,13,84.4,84.41,84.23,84.23,54
20140301|2013-09-13 09:00,13,84.34,84.35,84.25,84.25,32
20140301|2013-09-13 09:30,13,84.27,84.55,84.12,84.55,192
20140301|2013-09-13 10:00,13,84.55,84.67,84.43,84.51,130
20140301|2013-09-13 10:30,13,84.5,84.74,84.5,84.54,71
20140301|2013-09-13 11:00,13,84.55,84.63,84.45,84.62,241
20140301|2013-09-13 11:30,13,84.62,84.67,84.55,84.61,71
20140301|2013-09-13 12:00,13,84.65,84.7,84.64,84.7,26
20140301|2013-09-13 12:30,13,84.62,84.65,84.55,84.57,31
20140301|2013-09-13 13:00,13,84.56,84.56,84,84.05,175
20140301|2013-09-15 20:00,16,83.93,84.16,83.58,83.73,27
20140301|2013-09-15 21:00,16,83.68,83.68,83.68,83.68,2
20140301|2013-09-15 23:30,16,84.03,84.21,84.03,84.21,25
20140301|2013-09-16 00:30,16,84.08,84.08,84.08,84.08,1
20140301|2013-09-16 01:00,16,84.01,84.01,84,84,3
20140301|2013-09-16 02:00,16,84.15,84.15,84.15,84.15,1
20140301|2013-09-16 02:30,16,84.15,84.16,84.15,84.16,12
20140301|2013-09-16 03:00,16,84.21,84.21,84.21,84.21,8
20140301|2013-09-16 03:30,16,84.3,84.35,84.19,84.19,11
20140301|2013-09-16 04:00,16,84.06,84.22,83.98,84.22,149
20140301|2013-09-16 04:30,16,84.25,84.25,84.2,84.2,6
20140301|2013-09-16 05:00,16,84.01,84.01,84,84,5
20140301|2013-09-16 05:30,16,84.07,84.15,84,84.12,30
20140301|2013-09-16 06:00,16,84.05,84.1,84.05,84.1,3
20140301|2013-09-16 06:30,16,84.05,84.05,83.99,83.99,11
20140301|2013-09-16 07:00,16,84.12,84.12,84.12,84.12,1
20140301|2013-09-16 07:30,16,84.05,84.18,84.03,84.18,4
20140301|2013-09-16 08:00,16,83.99,83.99,83.88,83.95,16
20140301|2013-09-16 08:30,16,83.86,84.22,83.68,84.22,238
20140301|2013-09-16 09:00,16,84.2,84.21,84,84.1,63
20140301|2013-09-16 09:30,16,84,84.2,84,84.16,306
20140301|2013-09-16 10:00,16,84.23,84.36,84.04,84.09,264
20140301|2013-09-16 10:30,16,84.09,84.2,84.05,84.15,45
20140301|2013-09-16 11:00,16,84.17,84.17,84.1,84.13,20
20140301|2013-09-16 11:30,16,84.15,84.24,84.12,84.19,39
20140301|2013-09-16 12:00,16,84.14,84.2,84.14,84.19,22
20140301|2013-09-16 12:30,16,84.2,84.22,84.17,84.2,33
20140301|2013-09-16 13:00,16,84.13,84.13,83.68,83.92,240
20140301|2013-09-16 20:30,17,83.92,83.92,83.86,83.86,26
20140301|2013-09-17 01:00,17,84.07,84.07,84.07,84.07,3
20140301|2013-09-17 01:30,17,84.21,84.3,83.94,83.95,15
20140301|2013-09-17 02:00,17,84.05,84.05,84.05,84.05,1
20140301|2013-09-17 02:30,17,84.05,84.05,84.05,84.05,1
20140301|2013-09-17 03:30,17,84.27,84.31,84.12,84.18,19
20140301|2013-09-17 04:00,17,84.15,84.15,84.15,84.15,2
20140301|2013-09-17 04:30,17,84.15,84.17,84.15,84.15,22
20140301|2013-09-17 05:30,17,84.23,84.66,84.19,84.6,81
20140301|2013-09-17 06:00,17,84.56,84.72,84.55,84.58,39
20140301|2013-09-17 06:30,17,84.54,84.54,84.5,84.5,11
20140301|2013-09-17 07:00,17,84.4,84.46,84.4,84.44,13
20140301|2013-09-17 07:30,17,84.41,84.65,84.41,84.65,50
20140301|2013-09-17 08:00,17,84.68,84.7,84.42,84.42,52
20140301|2013-09-17 08:30,17,84.48,84.58,84.42,84.54,9
20140301|2013-09-17 09:00,17,84.47,84.47,84.23,84.36,26
20140301|2013-09-17 09:30,17,84.31,84.63,84.31,84.46,423
20140301|2013-09-17 10:00,17,84.35,84.35,84,84.18,265
20140301|2013-09-17 10:30,17,84.18,84.18,83.99,84.12,94
20140301|2013-09-17 11:00,17,84.14,84.29,84.14,84.23,27
20140301|2013-09-17 11:30,17,84.2,84.28,84.19,84.21,35
20140301|2013-09-17 12:00,17,84.18,84.23,84.06,84.11,58
20140301|2013-09-17 12:30,17,84.16,84.25,84.11,84.23,5
20140301|2013-09-17 13:00,17,84.17,84.22,83.96,83.96,99
20140301|2013-09-17 20:00,18,84.04,84.08,83.91,84.08,5
20140301|2013-09-17 22:00,18,84.09,84.09,84.09,84.09,1
20140301|2013-09-17 22:30,18,84.29,84.29,84.29,84.29,1
20140301|2013-09-17 23:30,18,84.2,84.2,84.2,84.2,1
20140301|2013-09-18 00:00,18,84.22,84.29,84.22,84.29,2
20140301|2013-09-18 00:30,18,84.29,84.29,84.29,84.29,2
20140301|2013-09-18 01:00,18,84.29,84.29,84.29,84.29,3
20140301|2013-09-18 01:30,18,84.29,84.29,84.29,84.29,3
20140301|2013-09-18 07:00,18,84.48,84.59,84.48,84.59,37
20140301|2013-09-18 07:30,18,84.55,84.55,84.41,84.41,14
20140301|2013-09-18 08:00,18,84.38,84.58,84.37,84.55,12
20140301|2013-09-18 08:30,18,84.45,84.47,84.42,84.47,5
20140301|2013-09-18 09:00,18,84.51,84.54,84.47,84.53,17
20140301|2013-09-18 09:30,18,84.58,84.58,84.46,84.54,18
20140301|2013-09-18 10:00,18,84.55,84.65,84.55,84.59,32
20140301|2013-09-18 10:30,18,84.61,84.86,84.6,84.82,246
20140301|2013-09-18 11:00,18,84.71,84.77,84.64,84.77,11
20140301|2013-09-18 11:30,18,84.73,84.76,84.7,84.74,12
20140301|2013-09-18 12:00,18,84.66,84.7,84.65,84.7,8
20140301|2013-09-18 12:30,18,84.7,84.82,84.66,84.7,41
20140301|2013-09-18 13:00,18,84.77,85.18,84.73,85.09,470
20140301|2013-09-18 20:00,19,84.97,85.03,84.97,85.03,2
20140301|2013-09-18 20:30,19,85.2,85.25,85.2,85.25,3
20140301|2013-09-18 21:00,19,85.28,85.28,85.28,85.28,3
20140301|2013-09-18 21:30,19,85.22,85.26,85.22,85.24,19
20140301|2013-09-18 22:00,19,85.24,85.24,85.24,85.24,3
20140301|2013-09-18 22:30,19,85.22,85.24,85.22,85.24,10
20140301|2013-09-18 23:00,19,85.22,85.24,85.15,85.18,14
20140301|2013-09-18 23:30,19,85.21,85.26,85.21,85.21,6
20140301|2013-09-19 00:00,19,85.21,85.21,85.21,85.21,2
20140301|2013-09-19 00:30,19,85.24,85.26,85.24,85.26,5
20140301|2013-09-19 01:00,19,85.22,85.28,85.22,85.28,13
20140301|2013-09-19 01:30,19,85.22,85.24,85.22,85.24,9
20140301|2013-09-19 02:00,19,85.24,85.26,85.19,85.25,10
20140301|2013-09-19 02:30,19,85.26,85.26,85.2,85.2,3
20140301|2013-09-19 03:00,19,85.24,85.26,85.24,85.26,21
20140301|2013-09-19 03:30,19,85.23,85.25,85.23,85.25,5
20140301|2013-09-19 04:00,19,85.28,85.32,85.17,85.27,62
20140301|2013-09-19 04:30,19,85.25,85.26,85.25,85.26,5
20140301|2013-09-19 05:00,19,85.25,85.25,85.15,85.23,31
20140301|2013-09-19 05:30,19,85.23,85.23,85.23,85.23,3
20140301|2013-09-19 06:00,19,85.23,85.25,85.18,85.23,8
20140301|2013-09-19 06:30,19,85.23,85.23,85.15,85.2,22
20140301|2013-09-19 07:00,19,85.15,85.2,85.15,85.2,3
20140301|2013-09-19 07:30,19,85.1,85.13,85,85.05,13
20140301|2013-09-19 08:00,19,85,85.09,84.98,85.07,26
20140301|2013-09-19 08:30,19,85.12,85.2,84.8,84.89,56
20140301|2013-09-19 09:00,19,84.93,85.06,83.93,84.25,113
20140301|2013-09-19 09:30,19,84.19,84.29,83.97,84.17,175
20140301|2013-09-19 10:00,19,84.1,84.5,84.1,84.5,24
20140301|2013-09-19 10:30,19,84.63,84.65,84.53,84.6,59
20140301|2013-09-19 11:00,19,84.69,85.14,84.69,85.02,66
20140301|2013-09-19 11:30,19,84.94,85.04,84.83,85.03,7
20140301|2013-09-19 12:00,19,84.99,84.99,84.81,84.81,12
20140301|2013-09-19 12:30,19,84.78,84.88,84.69,84.81,14
20140301|2013-09-19 13:00,19,84.78,84.8,84.31,84.35,235
20140301|2013-09-19 20:30,20,84.54,84.89,84.54,84.89,40
20140301|2013-09-19 21:30,20,84.92,84.92,84.92,84.92,1
20140301|2013-09-19 22:00,20,84.82,84.82,84.8,84.8,3
20140301|2013-09-20 00:00,20,84.82,85,84.82,85,7
20140301|2013-09-20 00:30,20,85.04,85.04,85.04,85.04,4
20140301|2013-09-20 01:00,20,85.04,85.05,85.04,85.05,7
20140301|2013-09-20 01:30,20,85.03,85.03,85.03,85.03,1
20140301|2013-09-20 02:30,20,84.96,84.96,84.96,84.96,3
20140301|2013-09-20 03:00,20,84.97,84.97,84.9,84.9,20
20140301|2013-09-20 03:30,20,84.84,84.84,84.84,84.84,1
20140301|2013-09-20 04:00,20,84.5,84.5,84.41,84.41,5
20140301|2013-09-20 04:30,20,84.35,84.35,84.35,84.35,1
20140301|2013-09-20 05:30,20,84.41,84.41,84.41,84.41,5
20140301|2013-09-20 06:00,20,84.29,84.32,84.25,84.25,54
20140301|2013-09-20 06:30,20,84.43,84.43,84.43,84.43,1
20140301|2013-09-20 07:30,20,84.44,84.44,84.4,84.4,4
20140301|2013-09-20 08:00,20,84.37,84.37,84.34,84.34,5
20140301|2013-09-20 08:30,20,84.4,84.48,84.4,84.48,27
20140301|2013-09-20 09:00,20,84.49,84.57,84.33,84.55,53
20140301|2013-09-20 09:30,20,84.58,84.91,84.05,84.11,319
20140301|2013-09-20 10:00,20,84.05,84.28,84.05,84.25,59
20140301|2013-09-20 10:30,20,84.32,84.32,84.19,84.21,18
20140301|2013-09-20 11:00,20,84.36,84.5,84.29,84.39,31
20140301|2013-09-20 11:30,20,84.39,84.49,84.39,84.49,37
20140301|2013-09-20 12:00,20,84.48,84.48,84.33,84.4,33
20140301|2013-09-20 12:30,20,84.4,84.47,84.34,84.38,53
20140301|2013-09-20 13:00,20,84.37,84.5,84.32,84.48,175
20140301|2013-09-22 20:30,23,84.22,84.28,84.18,84.21,28
20140301|2013-09-22 21:00,23,84.26,84.28,84.26,84.28,7
20140301|2013-09-22 22:00,23,84.22,84.22,84.22,84.22,12
20140301|2013-09-22 23:00,23,84.26,84.26,84.26,84.26,1
20140301|2013-09-23 00:00,23,84.31,84.39,84.31,84.39,2
20140301|2013-09-23 00:30,23,84.41,84.41,84.38,84.41,15
20140301|2013-09-23 01:00,23,84.41,84.45,84.41,84.45,9
20140301|2013-09-23 01:30,23,84.5,84.61,84.5,84.57,66
20140301|2013-09-23 02:00,23,84.62,84.62,84.55,84.59,14
20140301|2013-09-23 03:00,23,84.55,84.55,84.55,84.55,1
20140301|2013-09-23 05:30,23,84.46,84.46,84.24,84.24,29
20140301|2013-09-23 06:00,23,84.24,84.24,84.17,84.18,18
20140301|2013-09-23 07:30,23,84.5,84.5,84.36,84.36,18
20140301|2013-09-23 08:30,23,84.4,84.41,84.14,84.26,46
20140301|2013-09-23 09:00,23,84.16,84.18,84.05,84.09,48
20140301|2013-09-23 09:30,23,84.05,84.45,84.05,84.36,42
20140301|2013-09-23 10:00,23,84.33,84.49,84.33,84.45,30
20140301|2013-09-23 10:30,23,84.42,84.42,84.35,84.4,24
20140301|2013-09-23 11:00,23,84.27,84.29,84.2,84.25,11
20140301|2013-09-23 11:30,23,84.24,84.24,84.24,84.24,1
20140301|2013-09-23 12:00,23,84.23,84.35,84.23,84.28,40
20140301|2013-09-23 12:30,23,84.35,84.35,84.12,84.19,61
20140301|2013-09-23 13:00,23,84.2,84.36,84.05,84.05,109
20140301|2013-09-23 20:00,24,84.14,84.4,84.08,84.39,63
20140301|2013-09-23 20:30,24,84.39,84.54,84.39,84.54,54
20140301|2013-09-23 23:00,24,84.56,84.56,84.56,84.56,1
20140301|2013-09-24 00:00,24,84.57,84.65,84.57,84.65,33
20140301|2013-09-24 00:30,24,84.65,84.65,84.65,84.65,2
20140301|2013-09-24 02:00,24,84.65,84.65,84.58,84.58,48
20140301|2013-09-24 02:30,24,84.65,84.69,84.56,84.58,25
20140301|2013-09-24 03:00,24,84.62,84.62,84.62,84.62,1
20140301|2013-09-24 03:30,24,84.62,84.65,84.56,84.65,20
20140301|2013-09-24 04:00,24,84.6,84.62,84.6,84.62,10
20140301|2013-09-24 04:30,24,84.65,84.65,84.61,84.61,11
20140301|2013-09-24 05:00,24,84.61,84.65,84.58,84.65,33
20140301|2013-09-24 05:30,24,84.65,84.7,84.59,84.59,41
20140301|2013-09-24 06:00,24,84.58,84.65,84.58,84.65,21
20140301|2013-09-24 06:30,24,84.69,84.69,84.69,84.69,4
20140301|2013-09-24 07:00,24,84.65,84.65,84.48,84.48,37
20140301|2013-09-24 07:30,24,84.48,84.5,84.46,84.46,13
20140301|2013-09-24 08:00,24,84.48,84.48,84.39,84.39,50
20140301|2013-09-24 08:30,24,84.41,84.48,84.38,84.48,52
20140301|2013-09-24 09:00,24,84.43,84.45,84.25,84.25,52
20140301|2013-09-24 09:30,24,84.28,84.35,84.14,84.28,108
20140301|2013-09-24 10:00,24,84.33,84.34,84.15,84.16,83
20140301|2013-09-24 10:30,24,84.19,84.24,84.11,84.16,102
20140301|2013-09-24 11:00,24,84.15,84.15,84.09,84.1,89
20140301|2013-09-24 11:30,24,84.15,84.21,84.12,84.21,37
20140301|2013-09-24 12:00,24,84.24,84.31,84.19,84.23,41
20140301|2013-09-24 12:30,24,84.23,84.38,84.23,84.26,34
20140301|2013-09-24 13:00,24,84.26,84.46,84.21,84.46,183
20140301|2013-09-24 20:00,25,84.44,84.5,84.4,84.5,31
20140301|2013-09-24 20:30,25,84.5,84.5,84.5,84.5,34
20140301|2013-09-24 21:00,25,84.5,84.5,84.5,84.5,42
20140301|2013-09-24 22:00,25,84.5,84.5,84.5,84.5,41
20140301|2013-09-24 22:30,25,84.48,84.51,84.48,84.51,4
20140301|2013-09-24 23:30,25,84.51,84.55,84.51,84.55,17
20140301|2013-09-25 00:00,25,84.55,84.59,84.55,84.59,25
20140301|2013-09-25 00:30,25,84.57,84.59,84.52,84.52,12
20140301|2013-09-25 01:00,25,84.58,84.59,84.51,84.51,20
20140301|2013-09-25 01:30,25,84.5,84.53,84.5,84.51,6
20140301|2013-09-25 02:00,25,84.51,84.58,84.51,84.58,19
20140301|2013-09-25 02:30,25,84.57,84.59,84.5,84.5,16
20140301|2013-09-25 04:30,25,84.56,84.56,84.56,84.56,5
20140301|2013-09-25 05:00,25,84.58,84.59,84.58,84.59,10
20140301|2013-09-25 05:30,25,84.59,84.59,84.59,84.59,4
20140301|2013-09-25 06:00,25,84.51,84.51,84.51,84.51,1
20140301|2013-09-25 06:30,25,84.57,84.58,84.49,84.57,102
20140301|2013-09-25 07:00,25,84.6,84.6,84.5,84.5,15
20140301|2013-09-25 07:30,25,84.35,84.35,84.3,84.3,13
20140301|2013-09-25 08:00,25,84.29,84.35,84.23,84.27,34
20140301|2013-09-25 08:30,25,84.3,84.33,84.2,84.3,52
20140301|2013-09-25 09:00,25,84.23,84.24,84.05,84.21,107
20140301|2013-09-25 09:30,25,84.21,85.01,84.21,84.75,741
20140301|2013-09-25 10:00,25,84.77,84.96,84.17,84.17,142
20140301|2013-09-25 10:30,25,84.17,84.48,83.97,84.47,271
20140301|2013-09-25 11:00,25,84.54,84.58,84.4,84.52,24
20140301|2013-09-25 11:30,25,84.53,84.59,84.49,84.58,25
20140301|2013-09-25 12:00,25,84.58,84.6,84.55,84.6,15
20140301|2013-09-25 12:30,25,84.67,84.72,84.59,84.71,49
20140301|2013-09-25 13:00,25,84.69,84.69,84.28,84.44,113
20140301|2013-09-25 20:00,26,84.52,84.54,84.51,84.51,13
20140301|2013-09-25 21:00,26,84.55,84.63,84.55,84.63,5
20140301|2013-09-25 22:30,26,84.6,84.6,84.6,84.6,5
20140301|2013-09-25 23:00,26,84.6,84.63,84.6,84.63,2
20140301|2013-09-25 23:30,26,84.62,84.63,84.62,84.63,3
20140301|2013-09-26 00:00,26,84.7,84.72,84.7,84.72,13
20140301|2013-09-26 00:30,26,84.72,84.72,84.72,84.72,27
20140301|2013-09-26 01:00,26,84.72,84.72,84.72,84.72,11
20140301|2013-09-26 02:30,26,84.7,84.7,84.7,84.7,1
20140301|2013-09-26 03:00,26,84.7,84.7,84.7,84.7,14
20140301|2013-09-26 06:00,26,84.8,84.8,84.8,84.8,1
20140301|2013-09-26 06:30,26,84.8,84.8,84.77,84.8,7
20140301|2013-09-26 07:00,26,84.85,84.85,84.85,84.85,2
20140301|2013-09-26 07:30,26,84.75,84.75,84.66,84.66,8
20140301|2013-09-26 08:00,26,84.66,84.69,84.64,84.64,6
20140301|2013-09-26 08:30,26,84.69,84.74,84.67,84.71,26
20140301|2013-09-26 09:00,26,84.71,84.79,84.69,84.75,22
20140301|2013-09-26 09:30,26,84.79,85.3,84.79,85.05,458
20140301|2013-09-26 10:00,26,85.01,85.13,84.84,84.99,40
20140301|2013-09-26 10:30,26,85,85.28,85,85.12,82
20140301|2013-09-26 11:00,26,85.02,85.05,84.97,85.05,7
20140301|2013-09-26 11:30,26,85.04,85.19,85.04,85.17,49
20140301|2013-09-26 12:00,26,85.19,85.2,85.11,85.13,133
20140301|2013-09-26 12:30,26,85.14,85.22,85.1,85.21,195
20140301|2013-09-26 13:00,26,85.22,85.28,85.1,85.28,315
20140301|2013-09-26 20:00,27,85.35,85.5,85.35,85.45,46
20140301|2013-09-26 20:30,27,85.5,85.5,85.5,85.5,2
20140301|2013-09-26 21:00,27,85.5,85.5,85.5,85.5,10
20140301|2013-09-26 21:30,27,85.5,85.5,85.48,85.48,4
20140301|2013-09-26 22:00,27,85.5,85.54,85.5,85.54,5
20140301|2013-09-26 22:30,27,85.55,85.6,85.55,85.6,16
20140301|2013-09-26 23:30,27,85.6,85.6,85.6,85.6,2
20140301|2013-09-27 00:00,27,85.6,85.62,85.6,85.62,15
20140301|2013-09-27 00:30,27,85.68,85.68,85.65,85.66,18
20140301|2013-09-27 01:00,27,85.63,85.63,85.55,85.59,20
20140301|2013-09-27 01:30,27,85.63,85.65,85.6,85.65,10
20140301|2013-09-27 02:00,27,85.61,85.7,85.59,85.7,20
20140301|2013-09-27 03:00,27,85.65,85.85,85.65,85.85,32
20140301|2013-09-27 04:00,27,85.8,85.8,85.8,85.8,4
20140301|2013-09-27 04:30,27,85.79,85.79,85.52,85.66,97
20140301|2013-09-27 05:00,27,85.66,85.68,85.66,85.68,10
20140301|2013-09-27 05:30,27,85.68,85.71,85.64,85.67,51
20140301|2013-09-27 06:00,27,85.79,85.79,85.79,85.79,1
20140301|2013-09-27 06:30,27,85.82,85.82,85.82,85.82,1
20140301|2013-09-27 07:00,27,85.82,86.14,85.82,86.03,158
20140301|2013-09-27 07:30,27,86.09,86.13,86.01,86.01,38
20140301|2013-09-27 08:00,27,86.05,86.53,85.93,86.27,499
20140301|2013-09-27 08:30,27,86.28,86.4,86.28,86.31,46
20140301|2013-09-27 09:00,27,86.31,86.44,86.22,86.44,248
20140301|2013-09-27 09:30,27,86.4,86.55,86.32,86.45,601
20140301|2013-09-27 10:00,27,86.45,86.56,86.37,86.47,53
20140301|2013-09-27 10:30,27,86.5,86.52,86.38,86.47,25
20140301|2013-09-27 11:00,27,86.44,86.5,86.42,86.42,47
20140301|2013-09-27 11:30,27,86.45,86.51,86.43,86.46,184
20140301|2013-09-27 12:00,27,86.5,86.55,86.5,86.55,53
20140301|2013-09-27 12:30,27,86.55,86.63,86.55,86.62,134
20140301|2013-09-27 13:00,27,86.62,86.62,86.2,86.39,351
20140301|2013-09-29 20:00,30,86.58,86.58,86.51,86.53,16
20140301|2013-09-29 20:30,30,86.57,86.62,86.57,86.57,3
20140301|2013-09-29 21:00,30,86.57,86.6,86.57,86.6,7
20140301|2013-09-29 21:30,30,86.65,86.73,86.65,86.73,90
20140301|2013-09-29 22:00,30,86.7,86.7,86.7,86.7,2
20140301|2013-09-29 22:30,30,86.73,86.73,86.73,86.73,1
20140301|2013-09-29 23:00,30,86.77,86.84,86.77,86.83,20
20140301|2013-09-29 23:30,30,86.83,86.84,86.83,86.84,8
20140301|2013-09-30 00:00,30,86.84,86.85,86.84,86.85,7
20140301|2013-09-30 00:30,30,86.83,86.84,86.83,86.83,6
20140301|2013-09-30 01:00,30,86.83,86.83,86.83,86.83,16
20140301|2013-09-30 01:30,30,86.85,86.87,86.85,86.87,6
20140301|2013-09-30 02:00,30,86.83,86.83,86.82,86.82,12
20140301|2013-09-30 02:30,30,86.82,86.82,86.8,86.8,22
20140301|2013-09-30 03:00,30,86.84,86.85,86.75,86.81,33
20140301|2013-09-30 03:30,30,86.81,86.83,86.79,86.83,4
20140301|2013-09-30 04:00,30,86.8,86.84,86.8,86.84,6
20140301|2013-09-30 04:30,30,86.81,86.87,86.81,86.87,20
20140301|2013-09-30 05:00,30,86.87,86.87,86.79,86.83,13
20140301|2013-09-30 05:30,30,86.87,86.87,86.76,86.87,11
20140301|2013-09-30 06:30,30,86.81,86.86,86.81,86.81,22
20140301|2013-09-30 07:00,30,86.8,86.85,86.7,86.81,52
20140301|2013-09-30 07:30,30,86.86,86.94,86.81,86.87,330
20140301|2013-09-30 08:00,30,86.86,86.94,86.86,86.91,36
20140301|2013-09-30 08:30,30,86.87,86.93,86.58,86.63,104
20140301|2013-09-30 09:00,30,86.57,86.87,86.57,86.87,77
20140301|2013-09-30 09:30,30,86.84,87.09,86.84,87.01,381
20140301|2013-09-30 10:00,30,86.97,87,86.82,86.89,191
20140301|2013-09-30 10:30,30,86.9,86.97,86.8,86.97,171
20140301|2013-09-30 11:00,30,86.94,86.94,86.56,86.65,275
20140301|2013-09-30 11:30,30,86.61,86.9,86.52,86.75,112
20140301|2013-09-30 12:00,30,86.75,86.8,86.75,86.8,122
20140301|2013-09-30 12:30,30,86.77,86.8,86.7,86.7,50
20140301|2013-09-30 13:00,30,86.71,87.02,86.61,86.85,344
20140301|2013-09-30 20:00,1,86.95,87.01,86.95,87.01,12
20140301|2013-09-30 20:30,1,86.98,86.99,86.94,86.99,8
20140301|2013-09-30 21:00,1,87,87,87,87,11
20140301|2013-09-30 21:30,1,87,87.02,87,87.02,4
20140301|2013-09-30 22:00,1,87.04,87.05,87.04,87.04,3
20140301|2013-09-30 22:30,1,87.04,87.05,87.04,87.05,3
20140301|2013-09-30 23:00,1,87.02,87.05,87.02,87.04,5
20140301|2013-09-30 23:30,1,87.05,87.05,87.04,87.04,5
20140301|2013-10-01 00:00,1,87.05,87.05,87.05,87.05,4
20140301|2013-10-01 01:00,1,87.05,87.05,87.03,87.03,4
20140301|2013-10-01 01:30,1,87.03,87.14,87.03,87.14,101
20140301|2013-10-01 02:00,1,87.14,87.18,87.12,87.12,24
20140301|2013-10-01 02:30,1,87.12,87.12,87.06,87.06,7
20140301|2013-10-01 03:00,1,87.11,87.11,87.07,87.1,8
20140301|2013-10-01 03:30,1,87.07,87.07,87.06,87.06,9
20140301|2013-10-01 04:00,1,87.02,87.02,86.99,87.02,29
20140301|2013-10-01 04:30,1,87.02,87.02,87.02,87.02,9
20140301|2013-10-01 06:00,1,86.98,87,86.94,87,6
20140301|2013-10-01 06:30,1,87.02,87.02,86.95,87,51
20140301|2013-10-01 07:00,1,86.9,86.93,86.75,86.78,84
20140301|2013-10-01 07:30,1,86.8,86.82,86.08,86.2,159
20140301|2013-10-01 08:00,1,86.11,86.14,85.33,85.88,408
20140301|2013-10-01 08:30,1,85.94,86.09,85.71,85.71,91
20140301|2013-10-01 09:00,1,85.74,85.9,85.39,85.88,240
20140301|2013-10-01 09:30,1,85.88,86.76,85.74,86.4,483
20140301|2013-10-01 10:00,1,86.59,86.8,86.46,86.7,235
20140301|2013-10-01 10:30,1,86.65,86.75,86.65,86.75,114
20140301|2013-10-01 11:00,1,86.69,86.8,86.69,86.76,81
20140301|2013-10-01 11:30,1,86.74,86.81,86.56,86.59,73
20140301|2013-10-01 12:00,1,86.53,86.56,86.41,86.51,66
20140301|2013-10-01 12:30,1,86.5,86.82,86.5,86.78,109
20140301|2013-10-01 13:00,1,86.82,86.82,86.2,86.3,218
20140301|2013-10-01 20:00,2,86.67,86.98,86.67,86.96,50
20140301|2013-10-01 20:30,2,86.96,87,86.96,86.97,19
20140301|2013-10-01 21:00,2,86.91,86.91,86.91,86.91,3
20140301|2013-10-01 22:00,2,86.86,86.86,86.77,86.77,29
20140301|2013-10-02 01:00,2,86.59,86.59,86.58,86.58,2
20140301|2013-10-02 02:00,2,86.87,86.87,86.87,86.87,11
20140301|2013-10-02 03:00,2,86.75,86.8,86.75,86.8,14
20140301|2013-10-02 04:00,2,86.8,86.95,86.8,86.95,40
20140301|2013-10-02 06:00,2,86.75,86.75,86.75,86.75,3
20140301|2013-10-02 07:00,2,86.75,86.82,86.75,86.82,8
20140301|2013-10-02 07:30,2,86.82,86.82,86.49,86.5,30
20140301|2013-10-02 08:00,2,86.65,86.83,86.6,86.82,83
20140301|2013-10-02 08:30,2,86.78,86.88,86.74,86.88,95
20140301|2013-10-02 09:00,2,86.9,86.95,86.87,86.87,74
20140301|2013-10-02 09:30,2,86.84,87,86.77,86.81,378
20140301|2013-10-02 10:00,2,86.82,86.84,86.58,86.65,86
20140301|2013-10-02 10:30,2,86.67,86.92,86.66,86.88,123
20140301|2013-10-02 11:00,2,86.91,86.91,86.83,86.89,24
20140301|2013-10-02 11:30,2,86.89,86.91,86.76,86.87,53
20140301|2013-10-02 12:00,2,86.9,86.98,86.84,86.89,53
20140301|2013-10-02 12:30,2,86.89,86.9,86.78,86.82,60
20140301|2013-10-02 13:00,2,86.8,86.9,86.65,86.9,179
20140301|2013-10-02 20:00,3,86.86,86.91,86.86,86.91,4
20140301|2013-10-02 20:30,3,86.99,87,86.99,87,4
20140301|2013-10-02 21:00,3,86.88,86.89,86.87,86.89,13
20140301|2013-10-03 00:00,3,87,87,87,87,23
20140301|2013-10-03 00:30,3,87,87,87,87,3
20140301|2013-10-03 02:00,3,86.99,86.99,86.99,86.99,5
20140301|2013-10-03 02:30,3,86.99,87,86.97,86.97,9
20140301|2013-10-03 03:00,3,87,87,86.98,87,43
20140301|2013-10-03 04:00,3,86.92,86.92,86.92,86.92,3
20140301|2013-10-03 04:30,3,86.91,86.91,86.87,86.87,7
20140301|2013-10-03 05:30,3,86.89,86.89,86.88,86.88,15
20140301|2013-10-03 06:00,3,86.9,86.9,86.88,86.9,7
20140301|2013-10-03 06:30,3,86.9,86.9,86.84,86.84,20
20140301|2013-10-03 07:00,3,86.89,86.92,86.85,86.92,55
20140301|2013-10-03 07:30,3,86.83,86.95,86.83,86.95,29
20140301|2013-10-03 08:00,3,86.95,87.39,86.95,87.37,357
20140301|2013-10-03 08:30,3,87.39,87.57,87.3,87.51,606
20140301|2013-10-03 09:00,3,87.6,87.6,87.2,87.21,209
20140301|2013-10-03 09:30,3,87.2,87.56,87.15,87.5,341
20140301|2013-10-03 10:00,3,87.5,87.56,87.43,87.43,220
20140301|2013-10-03 10:30,3,87.5,87.62,87.5,87.56,102
20140301|2013-10-03 11:00,3,87.57,87.57,87.42,87.5,95
20140301|2013-10-03 11:30,3,87.5,87.5,87.25,87.34,34
20140301|2013-10-03 12:00,3,87.34,87.35,87.23,87.31,161
20140301|2013-10-03 12:30,3,87.28,87.46,87.27,87.43,93
20140301|2013-10-03 13:00,3,87.46,87.5,87.26,87.5,217
20140301|2013-10-03 20:30,4,87.45,87.45,87.45,87.45,3
20140301|2013-10-03 21:00,4,87.43,87.43,87.43,87.43,1
20140301|2013-10-03 21:30,4,87.43,87.48,87.43,87.48,8
20140301|2013-10-03 23:30,4,87.5,87.5,87.5,87.5,1
20140301|2013-10-04 00:00,4,87.5,87.5,87.5,87.5,10
20140301|2013-10-04 00:30,4,87.48,87.48,87.44,87.44,3
20140301|2013-10-04 01:00,4,87.45,87.5,87.45,87.5,14
20140301|2013-10-04 01:30,4,87.49,87.49,87.49,87.49,8
20140301|2013-10-04 02:00,4,87.5,87.5,87.5,87.5,3
20140301|2013-10-04 02:30,4,87.38,87.38,87.3,87.3,22
20140301|2013-10-04 03:00,4,87.33,87.4,87.33,87.4,14
20140301|2013-10-04 03:30,4,87.39,87.47,87.39,87.47,42
20140301|2013-10-04 04:00,4,87.47,87.54,87.47,87.54,5
20140301|2013-10-04 04:30,4,87.5,87.5,87.5,87.5,1
20140301|2013-10-04 05:00,4,87.48,87.48,87.48,87.48,1
20140301|2013-10-04 06:30,4,87.52,87.53,87.52,87.53,2
20140301|2013-10-04 07:00,4,87.35,87.39,87.19,87.26,14
20140301|2013-10-04 07:30,4,87.34,87.34,87.1,87.26,27
20140301|2013-10-04 08:00,4,87.15,87.34,87.15,87.34,6
20140301|2013-10-04 08:30,4,87.33,87.34,87.21,87.32,36
20140301|2013-10-04 09:00,4,87.41,87.41,87.24,87.38,86
20140301|2013-10-04 09:30,4,87.36,87.48,87.33,87.39,165
20140301|2013-10-04 10:00,4,87.42,87.47,87.3,87.3,145
20140301|2013-10-04 10:30,4,87.27,87.4,87.15,87.35,61
20140301|2013-10-04 11:00,4,87.31,87.48,86.95,87.32,230
20140301|2013-10-04 11:30,4,87.36,87.44,87.29,87.39,37
20140301|2013-10-04 12:00,4,87.32,87.43,87.29,87.38,42
20140301|2013-10-04 12:30,4,87.33,87.5,87.33,87.34,134
20140301|2013-10-04 13:00,4,87.37,87.43,86.85,86.86,261
20140301|2013-10-06 20:00,7,87.15,87.15,85.55,85.94,47
20140301|2013-10-06 20:30,7,86.02,86.03,86.02,86.03,2
20140301|2013-10-06 21:00,7,85.95,85.95,85.91,85.91,6
20140301|2013-10-06 21:30,7,85.91,85.96,85.91,85.96,3
20140301|2013-10-06 22:00,7,85.98,86,85.96,86,7
20140301|2013-10-06 22:30,7,85.96,85.98,85.95,85.95,7
20140301|2013-10-06 23:00,7,85.96,85.96,85.96,85.96,1
20140301|2013-10-06 23:30,7,85.98,85.98,85.98,85.98,3
20140301|2013-10-07 00:00,7,85.96,85.96,85.91,85.91,7
20140301|2013-10-07 00:30,7,85.91,85.91,85.65,85.69,41
20140301|2013-10-07 01:00,7,85.69,85.69,85.62,85.64,30
20140301|2013-10-07 01:30,7,85.62,85.69,85.62,85.62,6
20140301|2013-10-07 02:00,7,85.66,85.79,85.66,85.79,31
20140301|2013-10-07 02:30,7,85.72,85.82,85.67,85.82,65
20140301|2013-10-07 03:00,7,85.78,86,85.78,85.99,15
20140301|2013-10-07 03:30,7,85.98,86.01,85.98,86.01,31
20140301|2013-10-07 04:00,7,86,86.05,85.98,86.05,219
20140301|2013-10-07 04:30,7,86.06,86.08,86.06,86.08,4
20140301|2013-10-07 05:00,7,85.99,85.99,85.91,85.92,15
20140301|2013-10-07 05:30,7,85.98,86,85.93,86,27
20140301|2013-10-07 06:00,7,86,86,85.95,85.95,11
20140301|2013-10-07 06:30,7,86,86.08,86,86.08,12
20140301|2013-10-07 07:00,7,85.95,86.39,85.95,86.39,43
20140301|2013-10-07 07:30,7,86.5,86.5,86.26,86.3,4
20140301|2013-10-07 08:00,7,86.24,86.24,85.76,86.12,67
20140301|2013-10-07 08:30,7,86.09,86.31,86.05,86.17,45
20140301|2013-10-07 09:00,7,86.22,86.41,86,86.2,180
20140301|2013-10-07 09:30,7,86.2,86.2,84.53,84.75,1320
20140301|2013-10-07 10:00,7,84.92,84.92,84.43,84.43,273
20140301|2013-10-07 10:30,7,84.43,84.65,84.43,84.55,105
20140301|2013-10-07 11:00,7,84.68,84.9,84.68,84.83,7
20140301|2013-10-07 11:30,7,84.57,84.61,84.55,84.61,16
20140301|2013-10-07 12:00,7,84.69,84.69,84.46,84.48,101
20140301|2013-10-07 12:30,7,84.45,84.45,84.1,84.17,426
20140301|2013-10-07 13:00,7,84.29,85,84.26,84.56,200
20140301|2013-10-07 20:00,8,84.45,84.45,84.27,84.27,11
20140301|2013-10-07 20:30,8,84.29,84.29,84.2,84.2,6
20140301|2013-10-07 21:00,8,84.2,84.2,84.15,84.15,3
20140301|2013-10-07 21:30,8,84.16,84.16,84.16,84.16,1
20140301|2013-10-07 22:30,8,84.19,84.19,84.16,84.16,3
20140301|2013-10-07 23:00,8,84.18,84.2,84.18,84.2,6
20140301|2013-10-07 23:30,8,84.2,84.21,84.2,84.21,11
20140301|2013-10-08 00:00,8,84.1,84.1,84.1,84.1,32
20140301|2013-10-08 00:30,8,84.11,84.15,84.1,84.15,4
20140301|2013-10-08 01:00,8,84.15,84.33,84.15,84.33,8
20140301|2013-10-08 01:30,8,84.41,84.75,84.41,84.72,63
20140301|2013-10-08 02:00,8,84.67,84.67,84.67,84.67,12
20140301|2013-10-08 03:00,8,84.67,84.72,84.6,84.67,50
20140301|2013-10-08 03:30,8,84.73,84.9,84.71,84.8,21
20140301|2013-10-08 04:00,8,84.9,84.9,84.8,84.8,5
20140301|2013-10-08 04:30,8,84.8,84.8,84.8,84.8,7
20140301|2013-10-08 06:00,8,84.93,85,84.93,85,31
20140301|2013-10-08 06:30,8,84.7,84.7,84.67,84.67,12
20140301|2013-10-08 07:00,8,84.6,84.6,84.6,84.6,5
20140301|2013-10-08 07:30,8,84.77,84.77,84.72,84.72,2
20140301|2013-10-08 08:00,8,84.64,84.64,84.5,84.52,16
20140301|2013-10-08 08:30,8,84.55,84.59,84.42,84.59,98
20140301|2013-10-08 09:00,8,84.51,84.51,84.26,84.29,135
20140301|2013-10-08 09:30,8,84.25,84.65,84.25,84.52,238
20140301|2013-10-08 10:00,8,84.54,84.7,84.39,84.4,138
20140301|2013-10-08 10:30,8,84.39,84.54,84.34,84.42,101
20140301|2013-10-08 11:00,8,84.37,84.43,84.2,84.21,199
20140301|2013-10-08 11:30,8,84.22,84.35,84.22,84.25,88
20140301|2013-10-08 12:00,8,84.23,84.28,84.15,84.28,172
20140301|2013-10-08 12:30,8,84.27,84.3,84.2,84.2,109
20140301|2013-10-08 13:00,8,84.2,84.26,84.1,84.13,308
20140301|2013-10-08 20:00,9,84.15,84.15,84.05,84.1,31
20140301|2013-10-08 20:30,9,84.15,84.17,84.15,84.17,5
20140301|2013-10-08 21:00,9,84.17,84.17,84.17,84.17,10
20140301|2013-10-08 21:30,9,84.17,84.17,84.17,84.17,12
20140301|2013-10-08 23:00,9,84.17,84.2,84.14,84.14,6
20140301|2013-10-08 23:30,9,84.17,84.23,84.17,84.17,47
20140301|2013-10-09 00:00,9,84.21,84.21,84.16,84.16,5
20140301|2013-10-09 01:00,9,84.18,84.18,84.18,84.18,5
20140301|2013-10-09 01:30,9,84.21,84.3,84.21,84.3,28
20140301|2013-10-09 02:00,9,84.34,84.4,84.32,84.32,19
20140301|2013-10-09 02:30,9,84.32,84.32,84.32,84.32,5
20140301|2013-10-09 03:30,9,84.35,84.35,84.3,84.3,12
20140301|2013-10-09 04:00,9,84.3,84.3,84.3,84.3,2
20140301|2013-10-09 05:00,9,84.34,84.35,84.34,84.35,11
20140301|2013-10-09 05:30,9,84.45,84.45,84.45,84.45,16
20140301|2013-10-09 06:00,9,84.47,84.47,84.39,84.44,31
20140301|2013-10-09 06:30,9,84.36,84.45,84.36,84.45,14
20140301|2013-10-09 07:00,9,84.4,84.44,84.25,84.25,75
20140301|2013-10-09 07:30,9,84.24,84.24,84.23,84.24,3
20140301|2013-10-09 08:00,9,84.21,84.3,84.16,84.23,18
20140301|2013-10-09 08:30,9,84.28,84.28,84.13,84.13,36
20140301|2013-10-09 09:00,9,84.13,84.24,84.11,84.15,231
20140301|2013-10-09 09:30,9,84.14,84.14,83.92,83.94,426
20140301|2013-10-09 10:00,9,83.92,83.99,83.86,83.99,446
20140301|2013-10-09 10:30,9,83.9,84.03,83.86,84,141
20140301|2013-10-09 11:00,9,83.93,84,83.86,83.98,240
20140301|2013-10-09 11:30,9,84,84.2,83.95,84.16,166
20140301|2013-10-09 12:00,9,84.1,84.1,84,84.04,15
20140301|2013-10-09 12:30,9,84.02,84.07,83.97,83.97,77
20140301|2013-10-09 13:00,9,84,84.13,83.89,84.12,181
20140301|2013-10-09 20:00,10,84.08,84.22,84.08,84.12,27
20140301|2013-10-09 20:30,10,84.01,84.01,84.01,84.01,1
20140301|2013-10-09 21:00,10,84.12,84.12,84.08,84.08,8
20140301|2013-10-09 21:30,10,84.08,84.16,84.08,84.12,22
20140301|2013-10-09 22:00,10,84.1,84.12,84.1,84.12,7
20140301|2013-10-09 22:30,10,84.12,84.18,84.12,84.18,7
20140301|2013-10-09 23:00,10,84.21,84.21,84.21,84.21,2
20140301|2013-10-09 23:30,10,84.23,84.3,84.23,84.3,19
20140301|2013-10-10 00:00,10,84.3,84.32,84.3,84.3,5
20140301|2013-10-10 00:30,10,84.28,84.35,84.28,84.34,31
20140301|2013-10-10 01:00,10,84.35,84.38,84.35,84.38,25
20140301|2013-10-10 01:30,10,84.4,84.42,84.4,84.42,8
20140301|2013-10-10 02:00,10,84.45,84.56,84.45,84.5,16
20140301|2013-10-10 02:30,10,84.5,84.5,84.45,84.49,22
20140301|2013-10-10 03:00,10,84.45,84.56,84.45,84.47,29
20140301|2013-10-10 03:30,10,84.54,84.77,84.54,84.59,50
20140301|2013-10-10 04:30,10,84.72,84.73,84.72,84.73,3
20140301|2013-10-10 05:00,10,84.75,84.77,84.74,84.74,12
20140301|2013-10-10 05:30,10,84.77,84.77,84.77,84.77,45
20140301|2013-10-10 06:00,10,84.77,84.9,84.77,84.9,39
20140301|2013-10-10 06:30,10,84.9,84.92,84.89,84.89,9
20140301|2013-10-10 07:00,10,84.78,84.78,84.65,84.65,21
20140301|2013-10-10 07:30,10,84.62,84.62,84.27,84.32,132
20140301|2013-10-10 08:00,10,84.33,84.47,84.12,84.47,71
20140301|2013-10-10 08:30,10,84.47,84.56,84.28,84.36,51
20140301|2013-10-10 09:00,10,84.39,84.45,84.25,84.25,93
20140301|2013-10-10 09:30,10,84.25,84.25,84.1,84.14,257
20140301|2013-10-10 10:00,10,84.14,84.18,84.1,84.13,110
20140301|2013-10-10 10:30,10,84.13,84.21,83.99,84.15,296
20140301|2013-10-10 11:00,10,84.19,84.2,84.03,84.07,51
20140301|2013-10-10 11:30,10,84.07,84.07,83.99,84.02,49
20140301|2013-10-10 12:00,10,84.04,84.05,83.99,84.02,32
20140301|2013-10-10 12:30,10,84,84.07,83.99,84.04,43
20140301|2013-10-10 13:00,10,84.01,84.05,83.99,84.01,177
20140301|2013-10-10 20:00,11,84.2,84.2,84.09,84.09,19
20140301|2013-10-10 20:30,11,84.18,84.18,84.18,84.18,1
20140301|2013-10-10 22:00,11,84.25,84.25,84.25,84.25,4
20140301|2013-10-10 23:00,11,84.29,84.34,84.29,84.34,11
20140301|2013-10-10 23:30,11,84.35,84.38,84.34,84.34,9
20140301|2013-10-11 00:00,11,84.42,84.44,84.42,84.44,4
20140301|2013-10-11 01:00,11,84.35,84.35,84.35,84.35,3
20140301|2013-10-11 01:30,11,84.36,84.53,84.36,84.53,19
20140301|2013-10-11 02:00,11,84.45,84.45,84.45,84.45,4
20140301|2013-10-11 02:30,11,84.45,84.45,84.35,84.4,47
20140301|2013-10-11 03:00,11,84.4,84.65,84.24,84.55,112
20140301|2013-10-11 03:30,11,84.5,84.64,84.5,84.64,42
20140301|2013-10-11 04:00,11,84.68,84.77,84.68,84.73,119
20140301|2013-10-11 04:30,11,84.73,84.74,84.65,84.74,81
20140301|2013-10-11 05:00,11,84.74,84.85,84.74,84.83,80
20140301|2013-10-11 05:30,11,84.8,84.9,84.76,84.9,7
20140301|2013-10-11 06:00,11,84.86,84.86,84.75,84.75,30
20140301|2013-10-11 06:30,11,84.75,84.75,84.65,84.7,40
20140301|2013-10-11 07:00,11,84.69,84.69,84.45,84.48,34
20140301|2013-10-11 07:30,11,84.51,84.7,84.51,84.65,15
20140301|2013-10-11 08:00,11,84.69,84.7,84.6,84.62,16
20140301|2013-10-11 08:30,11,84.66,84.66,84.52,84.59,57
20140301|2013-10-11 09:00,11,84.53,84.61,84.3,84.45,232
20140301|2013-10-11 09:30,11,84.42,84.51,84.26,84.36,428
20140301|2013-10-11 10:00,11,84.36,84.5,84.32,84.33,33
20140301|2013-10-11 10:30,11,84.32,84.33,84.3,84.3,17
20140301|2013-10-11 11:00,11,84.34,84.34,84.23,84.29,52
20140301|2013-10-11 11:30,11,84.25,84.35,84.25,84.27,31
20140301|2013-10-11 12:00,11,84.28,84.42,84.28,84.42,31
20140301|2013-10-11 12:30,11,84.42,84.59,84.33,84.38,126
20140301|2013-10-11 13:00,11,84.39,84.51,84.15,84.2,210
20140301|2013-10-13 20:00,14,84.53,84.53,84.4,84.4,7
20140301|2013-10-13 21:00,14,84.63,84.63,84.63,84.63,1
20140301|2013-10-13 22:00,14,84.62,84.69,84.62,84.69,3
20140301|2013-10-13 22:30,14,84.63,84.65,84.63,84.65,3
20140301|2013-10-13 23:00,14,84.69,84.69,84.69,84.69,3
20140301|2013-10-14 00:00,14,84.59,84.59,84.59,84.59,1
20140301|2013-10-14 00:30,14,84.59,84.66,84.59,84.66,6
20140301|2013-10-14 01:00,14,84.65,84.76,84.65,84.76,52
20140301|2013-10-14 01:30,14,84.76,84.76,84.75,84.75,7
20140301|2013-10-14 02:00,14,84.75,84.78,84.71,84.71,48
20140301|2013-10-14 02:30,14,84.75,84.77,84.74,84.74,7
20140301|2013-10-14 03:00,14,84.74,84.74,84.71,84.72,7
20140301|2013-10-14 03:30,14,84.71,84.83,84.7,84.83,21
20140301|2013-10-14 04:00,14,84.75,84.75,84.65,84.65,8
20140301|2013-10-14 04:30,14,84.75,84.75,84.75,84.75,1
20140301|2013-10-14 05:00,14,84.77,84.85,84.77,84.8,41
20140301|2013-10-14 05:30,14,84.78,84.85,84.73,84.85,31
20140301|2013-10-14 06:00,14,84.75,84.75,84.75,84.75,21
20140301|2013-10-14 06:30,14,84.77,84.77,84.53,84.53,60
20140301|2013-10-14 07:00,14,84.53,84.53,84.51,84.51,8
20140301|2013-10-14 07:30,14,84.51,84.52,84.44,84.44,36
20140301|2013-10-14 08:00,14,84.44,84.46,84.41,84.42,79
20140301|2013-10-14 08:30,14,84.39,84.79,84.3,84.74,72
20140301|2013-10-14 09:00,14,84.74,84.78,84.45,84.47,81
20140301|2013-10-14 09:30,14,84.53,84.6,84.36,84.6,192
20140301|2013-10-14 10:00,14,84.59,84.66,84.3,84.36,47
20140301|2013-10-14 10:30,14,84.33,84.35,84.32,84.33,9
20140301|2013-10-14 11:00,14,84.37,84.52,84.37,84.45,42
20140301|2013-10-14 11:30,14,84.41,84.5,84.41,84.5,32
20140301|2013-10-14 12:00,14,84.47,84.47,84.42,84.42,2
20140301|2013-10-14 12:30,14,84.41,84.43,84.39,84.41,14
20140301|2013-10-14 13:00,14,84.43,84.7,84.43,84.69,118
20140301|2013-10-14 13:30,14,84.69,84.69,84.69,84.69,8
20140301|2013-10-14 20:00,15,84.76,84.9,84.68,84.79,25
20140301|2013-10-14 21:00,15,84.72,84.72,84.72,84.72,1
20140301|2013-10-14 21:30,15,84.74,84.75,84.74,84.75,9
20140301|2013-10-14 23:00,15,84.7,84.79,84.7,84.79,7
20140301|2013-10-14 23:30,15,84.79,84.79,84.79,84.79,9
20140301|2013-10-15 00:00,15,84.7,84.7,84.6,84.6,12
20140301|2013-10-15 00:30,15,84.56,84.56,84.55,84.55,16
20140301|2013-10-15 01:00,15,84.56,84.65,84.55,84.65,28
20140301|2013-10-15 01:30,15,84.62,84.62,84.62,84.62,10
20140301|2013-10-15 02:00,15,84.65,84.65,84.65,84.65,2
20140301|2013-10-15 02:30,15,84.75,84.75,84.73,84.75,5
20140301|2013-10-15 03:00,15,84.75,84.78,84.75,84.78,3
20140301|2013-10-15 03:30,15,84.82,84.88,84.82,84.88,32
20140301|2013-10-15 04:00,15,84.86,84.91,84.86,84.91,33
20140301|2013-10-15 04:30,15,84.92,85.07,84.92,85.02,178
20140301|2013-10-15 05:00,15,85.05,85.13,85.02,85.02,56
20140301|2013-10-15 05:30,15,85.06,85.06,85.03,85.04,15
20140301|2013-10-15 06:00,15,85.06,85.13,85.04,85.04,52
20140301|2013-10-15 06:30,15,85,85.02,84.97,85,38
20140301|2013-10-15 07:00,15,85.02,85.04,84.75,84.77,65
20140301|2013-10-15 07:30,15,84.75,84.75,84.69,84.75,102
20140301|2013-10-15 08:00,15,84.78,84.78,84.59,84.6,109
20140301|2013-10-15 08:30,15,84.69,84.69,84.62,84.67,20
20140301|2013-10-15 09:00,15,84.64,84.64,84.57,84.6,69
20140301|2013-10-15 09:30,15,84.56,84.59,84.47,84.49,176
20140301|2013-10-15 10:00,15,84.43,84.5,84.36,84.47,162
20140301|2013-10-15 10:30,15,84.45,84.46,84.38,84.46,46
20140301|2013-10-15 11:00,15,84.41,84.41,84.39,84.41,23
20140301|2013-10-15 11:30,15,84.4,84.42,84.39,84.4,19
20140301|2013-10-15 12:00,15,84.4,84.42,84.36,84.37,13
20140301|2013-10-15 12:30,15,84.4,84.45,84.4,84.41,15
20140301|2013-10-15 13:00,15,84.49,84.78,84.49,84.71,364
20140301|2013-10-15 20:00,16,84.78,84.79,84.78,84.79,12
20140301|2013-10-15 22:30,16,84.77,84.85,84.77,84.85,24
20140301|2013-10-15 23:00,16,84.87,84.9,84.86,84.86,17
20140301|2013-10-16 00:00,16,84.91,84.93,84.91,84.93,12
20140301|2013-10-16 01:00,16,84.94,84.96,84.91,84.91,21
20140301|2013-10-16 01:30,16,84.97,84.97,84.94,84.94,18
20140301|2013-10-16 02:00,16,84.94,84.95,84.94,84.94,21
20140301|2013-10-16 02:30,16,84.94,84.94,84.82,84.82,12
20140301|2013-10-16 03:00,16,84.82,84.88,84.82,84.88,17
20140301|2013-10-16 04:00,16,84.91,84.95,84.9,84.9,24
20140301|2013-10-16 05:00,16,84.87,84.87,84.87,84.87,4
20140301|2013-10-16 06:00,16,84.78,84.78,84.73,84.73,3
20140301|2013-10-16 07:00,16,84.73,84.73,84.63,84.63,12
20140301|2013-10-16 07:30,16,84.79,84.79,84.56,84.63,48
20140301|2013-10-16 08:00,16,84.65,84.72,84.65,84.72,10
20140301|2013-10-16 08:30,16,84.66,84.66,84.44,84.48,48
20140301|2013-10-16 09:00,16,84.54,84.56,84.4,84.45,110
20140301|2013-10-16 09:30,16,84.44,84.48,84.38,84.42,82
20140301|2013-10-16 10:00,16,84.41,84.47,84.3,84.33,221
20140301|2013-10-16 10:30,16,84.32,84.32,84.05,84.12,701
20140301|2013-10-16 11:00,16,84.14,84.62,84.14,84.45,84
20140301|2013-10-16 11:30,16,84.42,84.5,84.35,84.5,60
20140301|2013-10-16 12:00,16,84.43,84.49,84.4,84.43,13
20140301|2013-10-16 12:30,16,84.46,84.46,84.2,84.31,34
20140301|2013-10-16 13:00,16,84.24,84.34,84.21,84.31,120
20140301|2013-10-16 20:00,17,84.37,84.37,84.37,84.37,1
20140301|2013-10-16 21:00,17,84.45,84.48,84.45,84.48,11
20140301|2013-10-16 21:30,17,84.41,84.41,84.39,84.39,3
20140301|2013-10-16 22:00,17,84.3,84.3,84.26,84.26,6
20140301|2013-10-16 23:00,17,84.39,84.39,84.39,84.39,5
20140301|2013-10-17 00:30,17,84.18,84.18,84.12,84.15,9
20140301|2013-10-17 01:00,17,84.23,84.23,84.23,84.23,1
20140301|2013-10-17 01:30,17,84.25,84.25,84.18,84.2,4
20140301|2013-10-17 02:00,17,84.12,84.14,84.09,84.11,31
20140301|2013-10-17 02:30,17,84.1,84.11,84.08,84.08,7
20140301|2013-10-17 03:00,17,84.36,84.5,84.36,84.5,13
20140301|2013-10-17 03:30,17,84.47,84.47,84.33,84.33,4
20140301|2013-10-17 04:00,17,84.5,84.5,84.5,84.5,4
20140301|2013-10-17 04:30,17,84.5,84.5,84.45,84.45,14
20140301|2013-10-17 05:00,17,84.38,84.4,84.38,84.4,3
20140301|2013-10-17 05:30,17,84.41,84.48,84.41,84.47,6
20140301|2013-10-17 07:00,17,84.4,84.44,84.27,84.27,13
20140301|2013-10-17 07:30,17,84.3,84.3,84.3,84.3,1
20140301|2013-10-17 08:00,17,84.08,84.22,84.08,84.18,34
20140301|2013-10-17 08:30,17,84.18,84.28,84.15,84.27,59
20140301|2013-10-17 09:00,17,84.15,84.15,83.98,83.98,269
20140301|2013-10-17 09:30,17,83.99,84.1,83.86,83.9,474
20140301|2013-10-17 10:00,17,83.87,83.87,83.71,83.75,941
20140301|2013-10-17 10:30,17,83.76,83.93,83.76,83.8,133
20140301|2013-10-17 11:00,17,83.8,83.8,83.7,83.75,185
20140301|2013-10-17 11:30,17,83.75,83.86,83.7,83.85,126
20140301|2013-10-17 12:00,17,83.85,83.94,83.82,83.84,41
20140301|2013-10-17 12:30,17,83.87,84.11,83.76,84.1,43
20140301|2013-10-17 13:00,17,84.16,85.03,84.16,85,662
20140301|2013-10-17 20:00,18,84.95,85.05,84.94,85.01,48
20140301|2013-10-17 20:30,18,84.96,84.96,84.87,84.87,16
20140301|2013-10-17 21:00,18,84.86,84.93,84.86,84.93,2
20140301|2013-10-17 21:30,18,84.89,84.9,84.89,84.9,2
20140301|2013-10-17 22:30,18,84.95,84.95,84.93,84.93,7
20140301|2013-10-17 23:00,18,84.99,84.99,84.99,84.99,1
20140301|2013-10-17 23:30,18,84.95,85,84.95,84.96,5
20140301|2013-10-18 00:00,18,85.01,85.09,85.01,85.09,32
20140301|2013-10-18 00:30,18,85.09,85.43,85.09,85.35,68
20140301|2013-10-18 01:00,18,85.37,85.45,85.36,85.44,71
20140301|2013-10-18 01:30,18,85.43,85.47,85.41,85.41,19
20140301|2013-10-18 02:00,18,85.36,85.36,85.36,85.36,1
20140301|2013-10-18 02:30,18,85.32,85.39,85.32,85.39,8
20140301|2013-10-18 03:30,18,85.3,85.3,85.3,85.3,2
20140301|2013-10-18 04:00,18,85.28,85.37,85.24,85.37,20
20140301|2013-10-18 05:00,18,85.28,85.29,84.96,84.96,27
20140301|2013-10-18 06:00,18,84.95,84.95,84.75,84.75,20
20140301|2013-10-18 06:30,18,84.8,84.8,84.8,84.8,49
20140301|2013-10-18 07:00,18,84.81,84.97,84.77,84.87,14
20140301|2013-10-18 07:30,18,85.07,85.11,85.04,85.11,16
20140301|2013-10-18 08:00,18,84.95,84.95,84.8,84.81,4
20140301|2013-10-18 08:30,18,84.85,84.87,84.73,84.73,38
20140301|2013-10-18 09:00,18,84.75,84.75,84.05,84.3,344
20140301|2013-10-18 09:30,18,84.3,84.3,83.94,84.06,272
20140301|2013-10-18 10:00,18,84.04,84.12,83.96,84.06,93
20140301|2013-10-18 10:30,18,84.05,84.21,84,84.21,49
20140301|2013-10-18 11:00,18,84.18,84.31,84.18,84.28,212
20140301|2013-10-18 11:30,18,84.28,84.28,84.16,84.16,123
20140301|2013-10-18 12:00,18,84.16,84.2,84.05,84.05,66
20140301|2013-10-18 12:30,18,84.06,84.42,84.06,84.25,224
20140301|2013-10-18 13:00,18,84.29,84.37,84.13,84.25,162
20140301|2013-10-20 20:00,21,84.36,84.41,84.36,84.41,7
20140301|2013-10-20 20:30,21,84.31,84.31,84.29,84.3,7
20140301|2013-10-20 21:00,21,84.3,84.3,84.3,84.3,1
20140301|2013-10-20 21:30,21,84.33,84.33,84.33,84.33,2
20140301|2013-10-20 22:30,21,84.33,84.33,84.33,84.33,1
20140301|2013-10-21 00:00,21,84.36,84.38,84.36,84.38,9
20140301|2013-10-21 00:30,21,84.36,84.36,84.15,84.15,23
20140301|2013-10-21 01:00,21,84.16,84.33,84.12,84.33,8
20140301|2013-10-21 01:30,21,84.39,84.4,84.38,84.4,15
20140301|2013-10-21 02:00,21,84.39,84.5,84.37,84.5,16
20140301|2013-10-21 02:30,21,84.52,84.53,84.4,84.4,44
20140301|2013-10-21 03:00,21,84.41,84.45,84.41,84.45,8
20140301|2013-10-21 03:30,21,84.48,84.48,84.43,84.44,6
20140301|2013-10-21 04:00,21,84.46,84.51,84.46,84.5,8
20140301|2013-10-21 04:30,21,84.5,84.5,84.45,84.5,11
20140301|2013-10-21 05:00,21,84.45,84.51,84.45,84.51,10
20140301|2013-10-21 05:30,21,84.51,84.53,84.5,84.5,9
20140301|2013-10-21 06:00,21,84.53,84.56,84.5,84.54,32
20140301|2013-10-21 07:00,21,84.5,84.5,84.5,84.5,10
20140301|2013-10-21 07:30,21,84.5,84.5,84.26,84.31,13
20140301|2013-10-21 08:00,21,84.22,84.25,84.12,84.14,117
20140301|2013-10-21 08:30,21,84.2,84.26,84.15,84.16,126
20140301|2013-10-21 09:00,21,84.15,84.19,83.98,84.19,467
20140301|2013-10-21 09:30,21,84.23,84.23,84.02,84.18,138
20140301|2013-10-21 10:00,21,84.19,84.22,84.08,84.2,123
20140301|2013-10-21 10:30,21,84.16,84.2,84.09,84.11,93
20140301|2013-10-21 11:00,21,84.13,84.17,84.09,84.14,22
20140301|2013-10-21 11:30,21,84.19,84.2,84.12,84.12,21
20140301|2013-10-21 12:00,21,84.15,84.24,84.15,84.23,11
20140301|2013-10-21 12:30,21,84.24,84.29,84.2,84.26,56
20140301|2013-10-21 13:00,21,84.25,84.34,84.2,84.24,118
20140301|2013-10-22 00:00,22,84.27,84.27,84.27,84.27,4
20140301|2013-10-22 01:00,22,84.2,84.21,84.19,84.19,25
20140301|2013-10-22 01:30,22,84.18,84.2,84.18,84.19,17
20140301|2013-10-22 02:30,22,84.19,84.19,84.16,84.16,10
20140301|2013-10-22 03:00,22,84.17,84.17,84.17,84.17,1
20140301|2013-10-22 03:30,22,84.2,84.2,84.2,84.2,2
20140301|2013-10-22 04:00,22,84.2,84.2,84.2,84.2,5
20140301|2013-10-22 04:30,22,84.2,84.2,84.2,84.2,2
20140301|2013-10-22 05:00,22,84.2,84.2,84.2,84.2,5
20140301|2013-10-22 05:30,22,84.2,84.2,84.2,84.2,3
20140301|2013-10-22 06:00,22,84.18,84.18,84.13,84.13,35
20140301|2013-10-22 06:30,22,84.13,84.17,84.13,84.17,18
20140301|2013-10-22 07:00,22,84.13,84.18,84.13,84.18,3
20140301|2013-10-22 07:30,22,84.16,84.2,84.14,84.14,15
20140301|2013-10-22 08:00,22,84.14,84.18,84.13,84.13,31
20140301|2013-10-22 08:30,22,84.15,84.16,84.09,84.15,102
20140301|2013-10-22 09:00,22,84.11,84.11,83.93,84.02,105
20140301|2013-10-22 09:30,22,84.05,84.11,83.93,83.94,109
20140301|2013-10-22 10:00,22,83.94,83.95,83.83,83.89,162
20140301|2013-10-22 10:30,22,83.88,83.96,83.87,83.92,112
20140301|2013-10-22 11:00,22,83.88,83.9,83.82,83.82,57
20140301|2013-10-22 11:30,22,83.85,83.89,83.82,83.85,46
20140301|2013-10-22 12:00,22,83.86,83.87,83.82,83.85,64
20140301|2013-10-22 12:30,22,83.86,83.86,83.84,83.85,51
20140301|2013-10-22 13:00,22,83.86,83.86,83.69,83.74,289
20140301|2013-10-22 20:00,23,83.65,83.76,83.65,83.69,86
20140301|2013-10-22 20:30,23,83.71,83.8,83.71,83.8,9
20140301|2013-10-22 21:00,23,83.8,83.8,83.76,83.76,3
20140301|2013-10-22 21:30,23,83.8,83.8,83.8,83.8,1
20140301|2013-10-22 22:00,23,83.78,83.81,83.78,83.81,8
20140301|2013-10-23 02:30,23,83.8,83.8,83.77,83.8,7
20140301|2013-10-23 03:00,23,83.8,84,83.8,84,137
20140301|2013-10-23 03:30,23,83.95,83.95,83.9,83.9,16
20140301|2013-10-23 04:00,23,83.95,84,83.95,84,14
20140301|2013-10-23 04:30,23,84,84.05,83.95,84.03,20
20140301|2013-10-23 05:30,23,83.99,84.02,83.99,84.01,26
20140301|2013-10-23 06:00,23,83.99,83.99,83.89,83.9,7
20140301|2013-10-23 06:30,23,83.9,83.95,83.86,83.86,16
20140301|2013-10-23 07:00,23,83.86,83.89,83.86,83.88,14
20140301|2013-10-23 07:30,23,83.88,83.88,83.77,83.83,13
20140301|2013-10-23 08:00,23,83.72,83.8,83.7,83.8,28
20140301|2013-10-23 08:30,23,83.74,83.79,83.71,83.79,45
20140301|2013-10-23 09:00,23,83.73,83.73,83.6,83.64,154
20140301|2013-10-23 09:30,23,83.66,83.69,83.32,83.36,882
20140301|2013-10-23 10:00,23,83.36,83.36,82.97,82.97,1341
20140301|2013-10-23 10:30,23,82.97,82.97,82.19,82.4,1641
20140301|2013-10-23 11:00,23,82.36,82.74,82.29,82.32,340
20140301|2013-10-23 11:30,23,82.34,82.47,82.28,82.44,363
20140301|2013-10-23 12:00,23,82.44,82.44,82.29,82.3,192
20140301|2013-10-23 12:30,23,82.31,82.31,82.21,82.21,249
20140301|2013-10-23 13:00,23,82.23,82.39,82.21,82.31,552
20140301|2013-10-23 20:00,24,82.32,82.32,82.15,82.2,54
20140301|2013-10-23 20:30,24,82.15,82.15,82.15,82.15,25
20140301|2013-10-23 21:00,24,82.15,82.15,82.14,82.14,47
20140301|2013-10-23 21:30,24,82.11,82.13,82.06,82.06,128
20140301|2013-10-23 22:00,24,82.06,82.11,82.06,82.11,5
20140301|2013-10-23 22:30,24,82.1,82.11,82.1,82.11,4
20140301|2013-10-23 23:00,24,82.13,82.13,82.11,82.11,6
20140301|2013-10-23 23:30,24,82.09,82.15,82.09,82.1,15
20140301|2013-10-24 00:00,24,82.1,82.11,82.03,82.03,91
20140301|2013-10-24 00:30,24,82.03,82.05,82.03,82.05,15
20140301|2013-10-24 01:00,24,82.03,82.05,82.02,82.05,27
20140301|2013-10-24 01:30,24,82.05,82.05,82.03,82.05,18
20140301|2013-10-24 02:00,24,82.05,82.06,82.02,82.02,31
20140301|2013-10-24 02:30,24,82.03,82.03,82,82,27
20140301|2013-10-24 03:00,24,82,82,81.96,81.98,64
20140301|2013-10-24 03:30,24,82,82.03,81.96,82.03,16
20140301|2013-10-24 04:00,24,81.97,82.09,81.97,82.01,57
20140301|2013-10-24 04:30,24,82.02,82.02,81.79,81.82,97
20140301|2013-10-24 05:00,24,81.77,81.82,81.66,81.66,263
20140301|2013-10-24 05:30,24,81.66,81.66,81.5,81.5,203
20140301|2013-10-24 06:00,24,81.61,81.61,81.09,81.09,412
20140301|2013-10-24 06:30,24,81.22,81.33,80.55,80.55,739
20140301|2013-10-24 07:00,24,80.59,80.99,80.55,80.92,200
20140301|2013-10-24 07:30,24,80.87,81,80.85,80.96,181
20140301|2013-10-24 08:00,24,80.98,81.2,80.9,81.12,374
20140301|2013-10-24 08:30,24,81.12,81.12,80.93,80.95,673
20140301|2013-10-24 09:00,24,80.95,80.97,80.88,80.88,349
20140301|2013-10-24 09:30,24,80.91,81.13,80.81,80.96,1008
20140301|2013-10-24 10:00,24,80.96,81.1,80.85,81.08,787
20140301|2013-10-24 10:30,24,81,81,80.78,80.95,242
20140301|2013-10-24 11:00,24,80.97,81.05,80.8,80.81,163
20140301|2013-10-24 11:30,24,80.82,80.84,80.71,80.71,243
20140301|2013-10-24 12:00,24,80.72,80.83,80.71,80.82,120
20140301|2013-10-24 12:30,24,80.81,80.85,80.74,80.75,88
20140301|2013-10-24 13:00,24,80.74,80.91,80.71,80.84,415
20140301|2013-10-24 20:00,25,80.76,80.88,80.74,80.88,41
20140301|2013-10-24 20:30,25,80.79,80.79,80.71,80.72,54
20140301|2013-10-24 21:00,25,80.72,80.72,80.72,80.72,8
20140301|2013-10-24 21:30,25,80.69,80.69,80.68,80.68,21
20140301|2013-10-24 22:00,25,80.65,80.65,80.65,80.65,1
20140301|2013-10-24 22:30,25,80.68,80.68,80.68,80.68,1
20140301|2013-10-25 00:00,25,80.68,80.73,80.57,80.6,179
20140301|2013-10-25 00:30,25,80.62,80.68,80.59,80.63,20
20140301|2013-10-25 01:00,25,80.72,80.72,80.65,80.69,22
20140301|2013-10-25 01:30,25,80.66,80.71,80.65,80.65,11
20140301|2013-10-25 02:00,25,80.61,80.66,80.53,80.54,150
20140301|2013-10-25 02:30,25,80.59,80.66,80.57,80.63,24
20140301|2013-10-25 03:00,25,80.65,80.75,80.55,80.55,67
20140301|2013-10-25 03:30,25,80.57,80.6,80.56,80.59,15
20140301|2013-10-25 04:00,25,80.6,80.67,80.6,80.62,47
20140301|2013-10-25 04:30,25,80.61,80.66,80.61,80.66,60
20140301|2013-10-25 05:00,25,80.66,80.71,80.66,80.71,125
20140301|2013-10-25 05:30,25,80.7,80.75,80.7,80.7,17
20140301|2013-10-25 06:00,25,80.67,80.75,80.67,80.75,126
20140301|2013-10-25 06:30,25,80.7,80.73,80.65,80.7,33
20140301|2013-10-25 07:00,25,80.7,80.85,80.7,80.85,68
20140301|2013-10-25 07:30,25,80.71,80.77,80.7,80.73,126
20140301|2013-10-25 08:00,25,80.7,80.74,80.68,80.72,81
20140301|2013-10-25 08:30,25,80.72,80.81,80.68,80.77,124
20140301|2013-10-25 09:00,25,80.75,81.75,80.75,81.42,1089
20140301|2013-10-25 09:30,25,81.4,81.46,81.11,81.17,576
20140301|2013-10-25 10:00,25,81.16,81.27,80.7,80.76,510
20140301|2013-10-25 10:30,25,80.77,80.79,80.56,80.59,324
20140301|2013-10-25 11:00,25,80.61,80.75,80.61,80.65,183
20140301|2013-10-25 11:30,25,80.65,80.71,80.6,80.7,330
20140301|2013-10-25 12:00,25,80.69,80.85,80.6,80.74,233
20140301|2013-10-25 12:30,25,80.62,80.76,80.58,80.66,243
20140301|2013-10-25 13:00,25,80.6,80.72,80.45,80.45,743
20140301|2013-10-27 20:00,28,80.69,80.69,80.59,80.6,75
20140301|2013-10-27 20:30,28,80.6,80.6,80.59,80.59,37
20140301|2013-10-27 21:00,28,80.59,80.59,80.55,80.55,26
20140301|2013-10-27 22:00,28,80.55,80.55,80.55,80.55,11
20140301|2013-10-27 22:30,28,80.56,80.56,80.56,80.56,10
20140301|2013-10-27 23:00,28,80.56,80.59,80.56,80.58,23
20140301|2013-10-28 00:00,28,80.5,80.5,80.5,80.5,1
20140301|2013-10-28 00:30,28,80.47,80.6,80.47,80.57,48
20140301|2013-10-28 01:00,28,80.55,80.55,80.55,80.55,14
20140301|2013-10-28 01:30,28,80.51,80.51,80.5,80.5,2
20140301|2013-10-28 02:00,28,80.5,80.58,80.47,80.58,31
20140301|2013-10-28 02:30,28,80.54,80.57,80.51,80.54,22
20140301|2013-10-28 03:00,28,80.61,80.61,80.58,80.58,11
20140301|2013-10-28 03:30,28,80.59,80.62,80.57,80.58,49
20140301|2013-10-28 04:00,28,80.58,80.62,80.58,80.58,8
20140301|2013-10-28 04:30,28,80.62,80.68,80.6,80.61,87
20140301|2013-10-28 05:00,28,80.61,80.61,80.61,80.61,2
20140301|2013-10-28 05:30,28,80.6,80.64,80.6,80.64,8
20140301|2013-10-28 06:00,28,80.65,80.68,80.65,80.68,17
20140301|2013-10-28 06:30,28,80.7,81.14,80.7,81.09,108
20140301|2013-10-28 07:00,28,81.11,81.19,80.92,81.02,68
20140301|2013-10-28 07:30,28,80.96,80.99,80.9,80.99,22
20140301|2013-10-28 08:00,28,80.94,80.94,80.6,80.66,134
20140301|2013-10-28 08:30,28,80.72,80.78,80.51,80.71,190
20140301|2013-10-28 09:00,28,80.71,80.71,80.63,80.63,20
20140301|2013-10-28 09:30,28,80.64,80.78,80.52,80.62,287
20140301|2013-10-28 10:00,28,80.6,80.6,80.5,80.5,123
20140301|2013-10-28 10:30,28,80.5,80.52,80.26,80.33,1186
20140301|2013-10-28 11:00,28,80.36,80.42,80.3,80.32,176
20140301|2013-10-28 11:30,28,80.33,80.9,80.32,80.89,302
20140301|2013-10-28 12:00,28,80.89,80.93,80.4,80.49,366
20140301|2013-10-28 12:30,28,80.45,80.55,80.38,80.43,39
20140301|2013-10-28 13:00,28,80.41,80.62,80.33,80.62,235
20140301|2013-10-28 20:00,29,80.48,80.48,80.45,80.45,8
20140301|2013-10-28 20:30,29,80.45,80.45,80.43,80.44,15
20140301|2013-10-28 21:00,29,80.4,80.49,80.4,80.49,19
20140301|2013-10-28 21:30,29,80.49,80.52,80.45,80.49,41
20140301|2013-10-28 22:00,29,80.46,80.52,80.45,80.52,17
20140301|2013-10-28 22:30,29,80.52,80.55,80.48,80.5,51
20140301|2013-10-28 23:00,29,80.48,80.49,80.48,80.49,9
20140301|2013-10-28 23:30,29,80.48,80.48,80.48,80.48,8
20140301|2013-10-29 00:00,29,80.48,80.49,80.48,80.49,15
20140301|2013-10-29 00:30,29,80.48,80.51,80.48,80.49,58
20140301|2013-10-29 01:00,29,80.48,80.49,80.48,80.48,24
20140301|2013-10-29 01:30,29,80.48,80.48,80.47,80.47,21
20140301|2013-10-29 02:00,29,80.47,80.47,80.47,80.47,5
20140301|2013-10-29 02:30,29,80.5,80.54,80.5,80.5,7
20140301|2013-10-29 03:00,29,80.5,80.51,80.5,80.5,20
20140301|2013-10-29 03:30,29,80.55,80.65,80.55,80.61,26
20140301|2013-10-29 04:00,29,80.62,80.66,80.56,80.59,20
20140301|2013-10-29 04:30,29,80.63,80.66,80.59,80.63,51
20140301|2013-10-29 05:00,29,80.63,80.63,80.63,80.63,4
20140301|2013-10-29 05:30,29,80.63,80.65,80.63,80.65,10
20140301|2013-10-29 06:00,29,80.63,80.66,80.63,80.66,2
20140301|2013-10-29 06:30,29,80.6,80.6,80.58,80.58,11
20140301|2013-10-29 07:00,29,80.59,80.6,80.58,80.6,7
20140301|2013-10-29 07:30,29,80.65,80.71,80.61,80.7,53
20140301|2013-10-29 08:00,29,80.59,80.61,80.52,80.6,50
20140301|2013-10-29 08:30,29,80.61,80.74,80.58,80.7,59
20140301|2013-10-29 09:00,29,80.7,80.7,80.53,80.54,105
20140301|2013-10-29 09:30,29,80.54,80.55,80.36,80.37,454
20140301|2013-10-29 10:00,29,80.39,80.41,80.36,80.38,118
20140301|2013-10-29 10:30,29,80.38,80.45,80.34,80.42,184
20140301|2013-10-29 11:00,29,80.39,80.4,80.35,80.4,63
20140301|2013-10-29 11:30,29,80.37,80.38,80.12,80.17,524
20140301|2013-10-29 12:00,29,80.17,80.28,80.12,80.15,93
20140301|2013-10-29 12:30,29,80.15,80.23,80.13,80.17,105
20140301|2013-10-29 13:00,29,80.18,80.2,80.09,80.11,240
20140301|2013-10-29 20:00,30,80.11,80.17,80.11,80.11,13
20140301|2013-10-29 20:30,30,80.16,80.16,80.14,80.14,4
20140301|2013-10-29 21:00,30,80.14,80.14,80.1,80.1,8
20140301|2013-10-29 21:30,30,80.11,80.24,80.09,80.09,41
20140301|2013-10-29 22:00,30,80.15,80.19,80.15,80.19,8
20140301|2013-10-29 22:30,30,80.17,80.21,80.16,80.17,37
20140301|2013-10-29 23:00,30,80.16,80.17,80.16,80.16,42
20140301|2013-10-29 23:30,30,80.14,80.15,80.14,80.15,7
20140301|2013-10-30 00:00,30,80.14,80.14,80.03,80.03,93
20140301|2013-10-30 00:30,30,80.01,80.07,80,80.03,163
20140301|2013-10-30 01:00,30,80.03,80.03,79.97,79.97,5
20140301|2013-10-30 01:30,30,79.97,79.97,79.92,79.92,31
20140301|2013-10-30 02:00,30,79.92,79.92,79.9,79.9,11
20140301|2013-10-30 02:30,30,79.92,79.92,79.87,79.87,3
20140301|2013-10-30 03:00,30,79.89,79.9,79.89,79.9,13
20140301|2013-10-30 03:30,30,79.9,79.9,79.89,79.89,16
20140301|2013-10-30 04:00,30,79.85,79.85,79.85,79.85,11
20140301|2013-10-30 04:30,30,79.85,79.87,79.85,79.85,21
20140301|2013-10-30 05:00,30,79.87,79.94,79.87,79.94,34
20140301|2013-10-30 05:30,30,79.9,79.9,79.86,79.9,27
20140301|2013-10-30 06:00,30,79.85,79.85,79.85,79.85,8
20140301|2013-10-30 06:30,30,79.95,80.04,79.95,80.04,32
20140301|2013-10-30 07:00,30,80.04,80.04,79.82,79.89,43
20140301|2013-10-30 07:30,30,79.87,79.96,79.87,79.92,16
20140301|2013-10-30 08:00,30,79.96,79.98,79.56,79.6,419
20140301|2013-10-30 08:30,30,79.56,79.64,79.52,79.54,349
20140301|2013-10-30 09:00,30,79.58,79.87,79.56,79.85,548
20140301|2013-10-30 09:30,30,79.82,80.63,79.8,80.51,1440
20140301|2013-10-30 10:00,30,80.52,80.58,80.11,80.44,627
20140301|2013-10-30 10:30,30,80.43,80.57,80.32,80.36,505
20140301|2013-10-30 11:00,30,80.32,80.35,80.17,80.23,371
20140301|2013-10-30 11:30,30,80.22,80.3,80.14,80.16,322
20140301|2013-10-30 12:00,30,80.14,80.25,80.14,80.2,316
20140301|2013-10-30 12:30,30,80.16,80.16,79.87,80.09,393
20140301|2013-10-30 13:00,30,80.06,80.07,79.8,79.83,235
20140301|2013-10-30 20:00,31,79.85,79.99,79.85,79.87,15
20140301|2013-10-30 20:30,31,80.1,80.1,80.01,80.01,2
20140301|2013-10-30 21:00,31,80.05,80.24,80.05,80.24,9
20140301|2013-10-30 21:30,31,80.39,80.42,80.38,80.4,9
20140301|2013-10-30 22:00,31,80.34,80.34,80.27,80.27,7
20140301|2013-10-30 22:30,31,80.25,80.25,80.25,80.25,1
20140301|2013-10-31 00:00,31,80.16,80.16,80.16,80.16,2
20140301|2013-10-31 00:30,31,80.25,80.32,80.25,80.32,12
20140301|2013-10-31 01:00,31,80.25,80.25,80.2,80.2,6
20140301|2013-10-31 01:30,31,80.15,80.22,80.15,80.22,2
20140301|2013-10-31 02:00,31,80.18,80.26,80.18,80.26,5
20140301|2013-10-31 03:00,31,80.14,80.19,80.14,80.17,4
20140301|2013-10-31 04:00,31,80.14,80.14,80.14,80.14,2
20140301|2013-10-31 04:30,31,80.2,80.35,80.2,80.25,28
20140301|2013-10-31 05:00,31,80.25,80.25,80.25,80.25,1
20140301|2013-10-31 05:30,31,80.35,80.4,80.3,80.3,51
20140301|2013-10-31 06:00,31,80.3,80.33,80.25,80.3,91
20140301|2013-10-31 06:30,31,80.3,80.33,80.3,80.3,44
20140301|2013-10-31 07:00,31,80.33,80.36,80.24,80.29,149
20140301|2013-10-31 07:30,31,80.35,80.74,80.35,80.6,374
20140301|2013-10-31 08:00,31,80.6,80.69,80.47,80.51,92
20140301|2013-10-31 08:30,31,80.57,80.72,80.52,80.72,105
20140301|2013-10-31 09:00,31,80.72,80.96,80.56,80.6,308
20140301|2013-10-31 09:30,31,80.57,80.79,80.07,80.49,533
20140301|2013-10-31 10:00,31,80.44,80.49,80.13,80.16,144
20140301|2013-10-31 10:30,31,80.17,80.28,80.15,80.25,161
20140301|2013-10-31 11:00,31,80.15,80.17,79.83,79.89,271
20140301|2013-10-31 11:30,31,79.82,79.83,79.6,79.68,548
20140301|2013-10-31 12:00,31,79.68,79.71,79.49,79.6,555
20140301|2013-10-31 12:30,31,79.55,79.58,79.36,79.48,331
20140301|2013-10-31 13:00,31,79.42,79.43,79.12,79.2,1014
20140301|2013-10-31 20:00,1,79.19,79.4,79.19,79.4,63
20140301|2013-10-31 20:30,1,79.4,79.4,79.34,79.34,35
20140301|2013-10-31 21:00,1,79.33,79.33,79.29,79.29,5
20140301|2013-10-31 21:30,1,79.36,79.38,79.31,79.38,8
20140301|2013-10-31 22:00,1,79.34,79.34,79.26,79.26,11
20140301|2013-10-31 22:30,1,79.39,79.4,79.39,79.4,4
20140301|2013-10-31 23:00,1,79.4,79.4,79.4,79.4,4
20140301|2013-10-31 23:30,1,79.4,79.57,79.4,79.56,27
20140301|2013-11-01 00:00,1,79.58,79.58,79.58,79.58,2
20140301|2013-11-01 00:30,1,79.46,79.51,79.46,79.51,10
20140301|2013-11-01 01:00,1,79.4,79.4,79.35,79.35,13
20140301|2013-11-01 01:30,1,79.35,79.47,79.35,79.47,12
20140301|2013-11-01 02:30,1,79.38,79.49,79.35,79.45,48
20140301|2013-11-01 03:00,1,79.45,79.45,79.43,79.43,4
20140301|2013-11-01 03:30,1,79.37,79.37,79.26,79.27,18
20140301|2013-11-01 04:00,1,79.33,79.33,79.29,79.3,12
20140301|2013-11-01 04:30,1,79.42,79.44,79.27,79.27,8
20140301|2013-11-01 05:00,1,79.52,79.54,79.52,79.54,12
20140301|2013-11-01 06:00,1,79.5,79.54,79.5,79.54,4
20140301|2013-11-01 06:30,1,79.39,79.39,79.38,79.38,2
20140301|2013-11-01 07:00,1,79.3,79.3,79.21,79.23,26
20140301|2013-11-01 07:30,1,79.23,79.31,79.1,79.23,255
20140301|2013-11-01 08:00,1,79.15,79.35,79.1,79.27,126
20140301|2013-11-01 08:30,1,79.2,79.58,79.2,79.34,257
20140301|2013-11-01 09:00,1,79.33,79.34,79.19,79.25,125
20140301|2013-11-01 09:30,1,79.28,79.38,79.18,79.24,423
20140301|2013-11-01 10:00,1,79.26,79.31,79.16,79.17,238
20140301|2013-11-01 10:30,1,79.2,79.25,79.01,79.01,505
20140301|2013-11-01 11:00,1,79.05,79.25,79.04,79.1,218
20140301|2013-11-01 11:30,1,79.16,79.17,78.92,78.93,460
20140301|2013-11-01 12:00,1,78.93,79.14,78.92,79.05,284
20140301|2013-11-01 12:30,1,79.02,79.08,78.7,78.73,561
20140301|2013-11-01 13:00,1,78.71,78.82,78.67,78.8,673
20140301|2013-11-03 20:00,4,78.82,78.97,78.73,78.95,107
20140301|2013-11-03 20:30,4,78.97,79.02,78.95,79.02,39
20140301|2013-11-03 21:00,4,79.05,79.06,79.05,79.06,7
20140301|2013-11-03 22:00,4,78.95,79.04,78.95,79,4
20140301|2013-11-03 23:00,4,79.05,79.05,79.05,79.05,2
20140301|2013-11-03 23:30,4,79.06,79.06,79.06,79.06,2
20140301|2013-11-04 00:00,4,79.06,79.06,79.06,79.06,19
20140301|2013-11-04 01:00,4,79.15,79.2,79.06,79.2,43
20140301|2013-11-04 01:30,4,79.06,79.09,78.92,78.92,23
20140301|2013-11-04 02:30,4,78.85,78.85,78.8,78.81,7
20140301|2013-11-04 03:00,4,78.84,78.84,78.84,78.84,1
20140301|2013-11-04 03:30,4,78.82,78.82,78.76,78.76,5
20140301|2013-11-04 04:00,4,78.82,78.84,78.82,78.84,4
20140301|2013-11-04 04:30,4,78.95,79.02,78.95,79.02,16
20140301|2013-11-04 05:00,4,78.9,78.9,78.89,78.89,5
20140301|2013-11-04 05:30,4,78.9,78.92,78.88,78.92,5
20140301|2013-11-04 06:00,4,78.93,78.96,78.92,78.96,32
20140301|2013-11-04 06:30,4,79,79,78.92,78.94,13
20140301|2013-11-04 07:00,4,78.87,78.96,78.83,78.87,36
20140301|2013-11-04 07:30,4,78.87,78.96,78.84,78.87,89
20140301|2013-11-04 08:00,4,78.88,78.96,78.83,78.86,68
20140301|2013-11-04 08:30,4,78.93,78.93,78.66,78.8,73
20140301|2013-11-04 09:00,4,78.8,78.85,78.69,78.75,278
20140301|2013-11-04 09:30,4,78.69,78.7,78.29,78.34,691
20140301|2013-11-04 10:00,4,78.34,78.4,78.16,78.2,316
20140301|2013-11-04 10:30,4,78.2,78.27,78.1,78.15,270
20140301|2013-11-04 11:00,4,78.15,78.26,78.07,78.22,305
20140301|2013-11-04 11:30,4,78.23,78.52,78.23,78.36,204
20140301|2013-11-04 12:00,4,78.31,78.36,78.23,78.26,194
20140301|2013-11-04 12:30,4,78.26,78.28,78.1,78.18,281
20140301|2013-11-04 13:00,4,78.18,78.36,78.16,78.34,394
20140301|2013-11-04 20:00,5,78.43,78.51,78.36,78.36,42
20140301|2013-11-04 20:30,5,78.35,78.36,78.25,78.25,38
20140301|2013-11-04 21:00,5,78.22,78.22,78.18,78.2,11
20140301|2013-11-04 21:30,5,78.24,78.24,78.2,78.2,20
20140301|2013-11-04 22:00,5,78.2,78.2,78.18,78.18,3
20140301|2013-11-04 23:30,5,78.22,78.22,78.21,78.21,3
20140301|2013-11-05 00:00,5,78.22,78.22,78.18,78.18,49
20140301|2013-11-05 00:30,5,78.18,78.22,78.18,78.2,52
20140301|2013-11-05 01:00,5,78.18,78.21,78.17,78.21,22
20140301|2013-11-05 01:30,5,78.18,78.18,78.18,78.18,2
20140301|2013-11-05 02:00,5,78.18,78.2,78.18,78.2,4
20140301|2013-11-05 02:30,5,78.19,78.2,78.12,78.12,33
20140301|2013-11-05 03:00,5,78.11,78.15,78.11,78.15,3
20140301|2013-11-05 03:30,5,78.12,78.13,78.12,78.12,5
20140301|2013-11-05 04:00,5,78.16,78.2,78.12,78.12,21
20140301|2013-11-05 04:30,5,78.12,78.12,78.08,78.08,110
20140301|2013-11-05 05:00,5,78.15,78.2,78.13,78.15,32
20140301|2013-11-05 06:00,5,78.16,78.16,78.16,78.16,2
20140301|2013-11-05 06:30,5,78.19,78.24,78.09,78.09,73
20140301|2013-11-05 07:00,5,78.09,78.13,78.08,78.08,55
20140301|2013-11-05 07:30,5,78.13,78.19,78.08,78.12,73
20140301|2013-11-05 08:00,5,78.15,78.2,78.08,78.2,80
20140301|2013-11-05 08:30,5,78.12,78.28,78.12,78.18,313
20140301|2013-11-05 09:00,5,78.17,78.31,78.14,78.22,359
20140301|2013-11-05 09:30,5,78.18,78.4,78.1,78.26,717
20140301|2013-11-05 10:00,5,78.25,78.25,78.11,78.15,312
20140301|2013-11-05 10:30,5,78.14,78.19,78.1,78.17,679
20140301|2013-11-05 11:00,5,78.16,78.16,77.64,77.86,723
20140301|2013-11-05 11:30,5,77.9,77.9,77.75,77.89,204
20140301|2013-11-05 12:00,5,77.9,77.94,77.81,77.87,240
20140301|2013-11-05 12:30,5,77.81,78.06,77.8,78,399
20140301|2013-11-05 13:00,5,78.03,78.26,77.95,78.01,426
20140301|2013-11-05 20:00,6,78.01,78.1,78.01,78.03,21
20140301|2013-11-05 20:30,6,78.05,78.25,78.05,78.25,20
20140301|2013-11-05 21:00,6,78.22,78.22,78.15,78.15,16
20140301|2013-11-05 21:30,6,78.22,78.28,78.22,78.28,31
20140301|2013-11-05 22:00,6,78.24,78.44,78.24,78.41,17
20140301|2013-11-05 22:30,6,78.4,78.41,78.4,78.41,3
20140301|2013-11-05 23:00,6,78.41,78.42,78.24,78.24,17
20140301|2013-11-05 23:30,6,78.24,78.24,78.16,78.16,5
20140301|2013-11-06 00:00,6,78.27,78.35,78.27,78.35,13
20140301|2013-11-06 00:30,6,78.41,78.49,78.36,78.49,18
20140301|2013-11-06 01:00,6,78.39,78.49,78.39,78.41,24
20140301|2013-11-06 01:30,6,78.4,78.4,78.32,78.32,13
20140301|2013-11-06 02:00,6,78.41,78.58,78.41,78.56,46
20140301|2013-11-06 02:30,6,78.55,78.55,78.55,78.55,11
20140301|2013-11-06 03:00,6,78.44,78.5,78.41,78.44,37
20140301|2013-11-06 03:30,6,78.45,78.55,78.45,78.47,6
20140301|2013-11-06 04:00,6,78.55,78.58,78.52,78.55,25
20140301|2013-11-06 04:30,6,78.55,78.57,78.55,78.57,10
20140301|2013-11-06 05:00,6,78.57,78.92,78.57,78.92,227
20140301|2013-11-06 05:30,6,78.92,78.93,78.72,78.9,57
20140301|2013-11-06 06:00,6,78.86,79.28,78.86,79.23,284
20140301|2013-11-06 06:30,6,79.12,79.28,79.07,79.28,72
20140301|2013-11-06 07:00,6,79.26,79.27,79.06,79.22,70
20140301|2013-11-06 07:30,6,79.22,79.36,79.18,79.32,128
20140301|2013-11-06 08:00,6,79.3,79.41,79.25,79.25,192
20140301|2013-11-06 08:30,6,79.28,79.48,79.1,79.42,285
20140301|2013-11-06 09:00,6,79.4,79.41,78.93,78.93,374
20140301|2013-11-06 09:30,6,78.93,79.04,78.61,79.04,529
20140301|2013-11-06 10:00,6,79.11,80.52,78.9,79.8,853
20140301|2013-11-06 10:30,6,79.83,79.95,79.65,79.91,379
20140301|2013-11-06 11:00,6,79.92,79.99,79.76,79.93,115
20140301|2013-11-06 11:30,6,79.96,80.02,79.59,79.59,143
20140301|2013-11-06 12:00,6,79.57,79.57,79.31,79.35,107
20140301|2013-11-06 12:30,6,79.41,79.53,79.2,79.31,105
20140301|2013-11-06 13:00,6,79.3,79.41,79.14,79.22,276
20140301|2013-11-06 20:00,7,79.42,79.42,79.02,79.07,35
20140301|2013-11-06 20:30,7,79.26,79.31,79.18,79.31,17
20140301|2013-11-06 21:00,7,79.14,79.2,79.05,79.05,31
20140301|2013-11-06 21:30,7,79,79.08,78.91,79.08,18
20140301|2013-11-06 22:00,7,79,79,79,79,1
20140301|2013-11-06 22:30,7,79,79.03,78.97,79.03,18
20140301|2013-11-06 23:00,7,79.05,79.05,79.05,79.05,7
20140301|2013-11-06 23:30,7,78.97,79,78.97,79,5
20140301|2013-11-07 00:00,7,79,79,78.91,78.94,9
20140301|2013-11-07 00:30,7,78.91,78.91,78.76,78.77,25
20140301|2013-11-07 01:00,7,78.76,78.82,78.76,78.82,9
20140301|2013-11-07 01:30,7,78.82,78.9,78.82,78.85,24
20140301|2013-11-07 02:00,7,78.87,79,78.85,78.92,38
20140301|2013-11-07 02:30,7,78.91,78.91,78.85,78.85,13
20140301|2013-11-07 03:00,7,78.85,78.9,78.85,78.88,17
20140301|2013-11-07 03:30,7,78.85,78.85,78.73,78.75,33
20140301|2013-11-07 04:00,7,78.78,78.84,78.78,78.84,9
20140301|2013-11-07 04:30,7,78.8,78.81,78.8,78.81,5
20140301|2013-11-07 05:00,7,78.81,78.81,78.7,78.7,28
20140301|2013-11-07 05:30,7,78.65,78.65,78.5,78.57,100
20140301|2013-11-07 06:00,7,78.59,78.6,78.55,78.6,4
20140301|2013-11-07 06:30,7,78.6,78.61,78.31,78.33,113
20140301|2013-11-07 07:00,7,78.34,79.06,78.33,78.95,123
20140301|2013-11-07 07:30,7,78.94,79.57,78.94,79,271
20140301|2013-11-07 08:00,7,79.08,79.12,78.9,79.12,138
20140301|2013-11-07 08:30,7,79.11,79.3,78.88,79.12,178
20140301|2013-11-07 09:00,7,79.13,79.19,78.9,78.91,207
20140301|2013-11-07 09:30,7,78.9,79.19,78.78,78.99,442
20140301|2013-11-07 10:00,7,78.97,78.98,78.62,78.71,362
20140301|2013-11-07 10:30,7,78.71,78.82,78.68,78.73,207
20140301|2013-11-07 11:00,7,78.75,78.85,78.7,78.75,131
20140301|2013-11-07 11:30,7,78.74,78.89,78.64,78.88,173
20140301|2013-11-07 12:00,7,78.9,79.02,78.8,78.89,134
20140301|2013-11-07 12:30,7,78.91,78.99,78.76,78.95,98
20140301|2013-11-07 13:00,7,78.91,79.02,78.64,78.64,672
20140301|2013-11-07 20:00,8,78.85,78.85,78.65,78.75,20
20140301|2013-11-07 20:30,8,78.8,78.88,78.75,78.81,16
20140301|2013-11-07 21:00,8,78.84,78.84,78.84,78.84,4
20140301|2013-11-07 21:30,8,78.82,78.82,78.82,78.82,1
20140301|2013-11-07 22:00,8,78.81,78.82,78.8,78.8,16
20140301|2013-11-07 22:30,8,78.73,78.73,78.72,78.72,3
20140301|2013-11-07 23:00,8,78.71,78.71,78.7,78.7,2
20140301|2013-11-07 23:30,8,78.67,78.67,78.65,78.65,9
20140301|2013-11-08 00:00,8,78.65,78.65,78.64,78.64,8
20140301|2013-11-08 00:30,8,78.61,78.64,78.5,78.5,18
20140301|2013-11-08 01:00,8,78.51,78.52,78.5,78.51,18
20140301|2013-11-08 01:30,8,78.47,78.5,78.45,78.45,15
20140301|2013-11-08 02:00,8,78.45,78.49,78.44,78.44,40
20140301|2013-11-08 02:30,8,78.44,78.5,78.41,78.48,40
20140301|2013-11-08 03:00,8,78.49,78.49,78.32,78.37,38
20140301|2013-11-08 03:30,8,78.36,78.37,78.35,78.35,13
20140301|2013-11-08 04:00,8,78.37,78.45,78.35,78.35,74
20140301|2013-11-08 04:30,8,78.35,78.45,78.31,78.31,41
20140301|2013-11-08 05:00,8,78.3,78.37,78.3,78.3,24
20140301|2013-11-08 05:30,8,78.31,78.32,78.27,78.32,69
20140301|2013-11-08 06:00,8,78.32,78.37,78.3,78.37,16
20140301|2013-11-08 06:30,8,78.31,78.34,78.31,78.34,4
20140301|2013-11-08 07:00,8,78.34,78.38,78.32,78.35,32
20140301|2013-11-08 07:30,8,78.34,78.38,78.27,78.35,112
20140301|2013-11-08 08:00,8,78.26,78.27,78.01,78.06,425
20140301|2013-11-08 08:30,8,78.07,78.89,77.84,78.64,513
20140301|2013-11-08 09:00,8,78.61,78.75,78.52,78.7,209
20140301|2013-11-08 09:30,8,78.59,79.06,78.49,78.98,504
20140301|2013-11-08 10:00,8,78.91,79.01,78.63,78.71,190
20140301|2013-11-08 10:30,8,78.71,79.36,78.71,79.15,529
20140301|2013-11-08 11:00,8,79.28,79.3,78.49,78.79,278
20140301|2013-11-08 11:30,8,78.86,78.94,78.65,78.66,203
20140301|2013-11-08 12:00,8,78.7,78.88,78.7,78.8,192
20140301|2013-11-08 12:30,8,78.81,78.99,78.81,78.93,102
20140301|2013-11-08 13:00,8,78.93,78.94,78.51,78.62,670
20140301|2013-11-10 20:00,11,78.4,78.83,78.4,78.69,118
20140301|2013-11-10 20:30,11,78.67,78.67,78.6,78.6,16
20140301|2013-11-10 21:00,11,78.57,78.57,78.33,78.33,82
20140301|2013-11-10 21:30,11,78.35,78.35,78.17,78.21,112
20140301|2013-11-10 22:00,11,78.21,78.25,78.18,78.25,21
20140301|2013-11-10 22:30,11,78.3,78.3,78.27,78.28,9
20140301|2013-11-10 23:00,11,78.3,78.3,78.25,78.25,13
20140301|2013-11-10 23:30,11,78.26,78.32,78.24,78.32,29
20140301|2013-11-11 00:00,11,78.32,78.32,78.07,78.14,69
20140301|2013-11-11 00:30,11,78.23,78.23,78.23,78.23,1
20140301|2013-11-11 01:00,11,78.27,78.31,78.27,78.31,8
20140301|2013-11-11 01:30,11,78.33,78.5,78.29,78.29,40
20140301|2013-11-11 02:00,11,78.2,78.45,78.07,78.11,62
20140301|2013-11-11 02:30,11,78.11,78.32,78.11,78.3,15
20140301|2013-11-11 03:00,11,78.3,78.4,78.26,78.4,36
20140301|2013-11-11 03:30,11,78.45,78.59,78.26,78.59,58
20140301|2013-11-11 04:00,11,78.59,78.82,78.59,78.82,135
20140301|2013-11-11 04:30,11,78.79,78.79,78.57,78.74,43
20140301|2013-11-11 05:00,11,78.77,78.94,78.76,78.94,49
20140301|2013-11-11 05:30,11,78.94,79.05,78.78,78.78,100
20140301|2013-11-11 06:00,11,78.76,78.98,78.76,78.9,29
20140301|2013-11-11 06:30,11,78.95,79.04,78.87,78.94,29
20140301|2013-11-11 07:00,11,78.96,78.97,78.83,78.95,63
20140301|2013-11-11 07:30,11,78.97,79.08,78.75,78.75,129
20140301|2013-11-11 08:00,11,78.75,78.8,78.58,78.64,190
20140301|2013-11-11 08:30,11,78.63,78.9,78.61,78.8,130
20140301|2013-11-11 09:00,11,78.88,78.88,78.72,78.79,264
20140301|2013-11-11 09:30,11,78.79,78.8,78.54,78.64,581
20140301|2013-11-11 10:00,11,78.68,78.87,78.5,78.59,449
20140301|2013-11-11 10:30,11,78.59,78.6,78.27,78.28,394
20140301|2013-11-11 11:00,11,78.3,78.52,78.21,78.4,269
20140301|2013-11-11 11:30,11,78.34,78.42,78.3,78.33,132
20140301|2013-11-11 12:00,11,78.37,78.5,78.33,78.48,174
20140301|2013-11-11 12:30,11,78.45,78.62,78.37,78.61,227
20140301|2013-11-11 13:00,11,78.62,78.62,78.02,78.12,893
20140301|2013-11-11 20:00,12,78.17,78.23,78.11,78.23,32
20140301|2013-11-11 20:30,12,78.21,78.21,78.16,78.16,16
20140301|2013-11-11 21:00,12,78.19,78.19,78.19,78.19,3
20140301|2013-11-11 21:30,12,78.2,78.2,78.16,78.2,14
20140301|2013-11-11 22:00,12,78.21,78.29,78.21,78.29,53
20140301|2013-11-11 23:00,12,78.29,78.31,78.29,78.31,16
20140301|2013-11-12 00:00,12,78.29,78.31,78.25,78.31,6
20140301|2013-11-12 00:30,12,78.28,78.28,78.26,78.26,10
20140301|2013-11-12 01:00,12,78.3,78.3,78.3,78.3,3
20140301|2013-11-12 01:30,12,78.3,78.32,78.3,78.32,12
20140301|2013-11-12 02:00,12,78.32,78.32,78.26,78.32,10
20140301|2013-11-12 02:30,12,78.38,78.38,78.32,78.32,32
20140301|2013-11-12 03:00,12,78.34,78.43,78.34,78.43,67
20140301|2013-11-12 03:30,12,78.43,78.43,78.4,78.43,18
20140301|2013-11-12 04:00,12,78.43,78.45,78.31,78.32,46
20140301|2013-11-12 04:30,12,78.35,78.37,78.34,78.34,18
20140301|2013-11-12 05:00,12,78.35,78.45,78.35,78.45,22
20140301|2013-11-12 05:30,12,78.45,78.52,78.4,78.49,42
20140301|2013-11-12 06:00,12,78.49,78.54,78.49,78.54,7
20140301|2013-11-12 06:30,12,78.48,78.59,78.47,78.47,84
20140301|2013-11-12 07:00,12,78.46,78.56,78.44,78.5,45
20140301|2013-11-12 07:30,12,78.49,78.78,78.43,78.5,184
20140301|2013-11-12 08:00,12,78.5,78.79,78.45,78.79,286
20140301|2013-11-12 08:30,12,78.74,78.8,78.56,78.6,318
20140301|2013-11-12 09:00,12,78.61,78.88,78.61,78.82,700
20140301|2013-11-12 09:30,12,78.79,78.93,78.57,78.91,1269
20140301|2013-11-12 10:00,12,78.88,78.93,78.3,78.32,842
20140301|2013-11-12 10:30,12,78.32,78.36,77.97,78.08,784
20140301|2013-11-12 11:00,12,78.08,78.29,77.87,78.28,540
20140301|2013-11-12 11:30,12,78.3,78.54,78.24,78.53,260
20140301|2013-11-12 12:00,12,78.54,78.65,78.4,78.57,224
20140301|2013-11-12 12:30,12,78.54,78.56,78.12,78.18,239
20140301|2013-11-12 13:00,12,78.19,78.44,78.12,78.29,618
20140301|2013-11-12 20:00,13,78.35,78.5,78.21,78.34,51
20140301|2013-11-12 20:30,13,78.34,78.37,78.34,78.34,14
20140301|2013-11-12 21:00,13,78.4,78.41,78.4,78.4,12
20140301|2013-11-12 21:30,13,78.36,78.36,78.3,78.3,9
20140301|2013-11-12 22:00,13,78.22,78.26,78.13,78.26,18
20140301|2013-11-12 22:30,13,78.16,78.16,78.13,78.13,5
20140301|2013-11-12 23:30,13,78.18,78.18,78.18,78.18,5
20140301|2013-11-13 00:00,13,78.18,78.26,78.18,78.26,22
20140301|2013-11-13 00:30,13,78.35,78.4,78.35,78.36,6
20140301|2013-11-13 01:00,13,78.32,78.4,78.32,78.4,36
20140301|2013-11-13 01:30,13,78.4,78.44,78.36,78.44,25
20140301|2013-11-13 02:00,13,78.32,78.44,78.31,78.39,10
20140301|2013-11-13 02:30,13,78.28,78.49,78.28,78.46,44
20140301|2013-11-13 03:00,13,78.46,78.52,78.46,78.48,40
20140301|2013-11-13 03:30,13,78.49,78.53,78.42,78.53,13
20140301|2013-11-13 04:00,13,78.47,78.5,78.47,78.5,5
20140301|2013-11-13 04:30,13,78.49,78.54,78.47,78.54,5
20140301|2013-11-13 05:00,13,78.56,78.56,78.5,78.5,23
20140301|2013-11-13 05:30,13,78.5,78.51,78.45,78.48,41
20140301|2013-11-13 06:00,13,78.47,78.47,78.35,78.38,60
20140301|2013-11-13 06:30,13,78.4,78.52,78.4,78.5,90
20140301|2013-11-13 07:00,13,78.53,78.56,78.45,78.49,77
20140301|2013-11-13 07:30,13,78.54,78.57,78.12,78.15,228
20140301|2013-11-13 08:00,13,78.13,78.39,78,78.21,390
20140301|2013-11-13 08:30,13,78.21,78.38,78.15,78.33,246
20140301|2013-11-13 09:00,13,78.34,78.37,78.28,78.3,567
20140301|2013-11-13 09:30,13,78.29,78.45,78.07,78.45,850
20140301|2013-11-13 10:00,13,78.47,78.59,78.42,78.53,481
20140301|2013-11-13 10:30,13,78.51,78.74,78.51,78.67,332
20140301|2013-11-13 11:00,13,78.69,78.72,78.42,78.61,362
20140301|2013-11-13 11:30,13,78.62,78.7,78.52,78.69,172
20140301|2013-11-13 12:00,13,78.7,78.71,78.62,78.7,155
20140301|2013-11-13 12:30,13,78.68,78.68,78.43,78.46,176
20140301|2013-11-13 13:00,13,78.5,78.69,78.33,78.34,868
20140301|2013-11-13 20:00,14,78.5,78.5,78.29,78.29,28
20140301|2013-11-13 20:30,14,78.33,78.4,78.3,78.32,19
20140301|2013-11-13 21:00,14,78.3,78.45,78.25,78.25,12
20140301|2013-11-13 21:30,14,78.34,78.4,78.3,78.3,18
20140301|2013-11-13 22:00,14,78.29,78.35,78.26,78.3,5
20140301|2013-11-13 22:30,14,78.3,78.33,78.3,78.33,5
20140301|2013-11-13 23:30,14,78.34,78.35,78.33,78.35,17
20140301|2013-11-14 00:00,14,78.35,78.35,78.32,78.34,14
20140301|2013-11-14 00:30,14,78.32,78.35,78.25,78.35,11
20140301|2013-11-14 01:00,14,78.34,78.35,78.3,78.3,3
20140301|2013-11-14 01:30,14,78.3,78.37,78.25,78.31,28
20140301|2013-11-14 02:00,14,78.3,78.36,78.3,78.36,15
20140301|2013-11-14 02:30,14,78.35,78.38,78.33,78.38,23
20140301|2013-11-14 03:00,14,78.33,78.36,78.16,78.16,156
20140301|2013-11-14 03:30,14,78.16,78.2,78.1,78.1,71
20140301|2013-11-14 04:00,14,78.11,78.15,78.1,78.14,46
20140301|2013-11-14 04:30,14,78.14,78.14,78.1,78.14,8
20140301|2013-11-14 05:00,14,78.15,78.18,78.12,78.13,28
20140301|2013-11-14 05:30,14,78.11,78.21,78.1,78.17,33
20140301|2013-11-14 06:00,14,78.21,78.21,78.14,78.14,24
20140301|2013-11-14 06:30,14,78.19,78.21,78.1,78.19,79
20140301|2013-11-14 07:00,14,78.15,78.43,78.15,78.43,127
20140301|2013-11-14 07:30,14,78.35,78.41,78.28,78.3,105
20140301|2013-11-14 08:00,14,78.28,78.33,78.15,78.15,149
20140301|2013-11-14 08:30,14,78.15,78.16,77.73,77.85,1448
20140301|2013-11-14 09:00,14,77.84,77.87,77.37,77.59,1333
20140301|2013-11-14 09:30,14,77.56,77.66,77.37,77.52,1209
20140301|2013-11-14 10:00,14,77.51,77.78,77.43,77.77,795
20140301|2013-11-14 10:30,14,77.73,77.92,77.72,77.76,686
20140301|2013-11-14 11:00,14,77.76,77.78,77.52,77.73,599
20140301|2013-11-14 11:30,14,77.73,77.73,77.47,77.49,891
20140301|2013-11-14 12:00,14,77.48,77.52,77.45,77.49,972
20140301|2013-11-14 12:30,14,77.47,77.55,77.45,77.48,399
20140301|2013-11-14 13:00,14,77.49,77.62,77.44,77.57,1011
20140301|2013-11-14 20:00,15,77.51,77.65,77.5,77.56,113
20140301|2013-11-14 20:30,15,77.55,77.62,77.55,77.6,19
20140301|2013-11-14 21:00,15,77.59,77.65,77.56,77.56,48
20140301|2013-11-14 21:30,15,77.58,77.6,77.51,77.51,24
20140301|2013-11-14 22:00,15,77.58,77.58,77.54,77.54,3
20140301|2013-11-14 22:30,15,77.52,77.52,77.51,77.51,6
20140301|2013-11-14 23:00,15,77.52,77.61,77.51,77.55,33
20140301|2013-11-14 23:30,15,77.56,77.59,77.56,77.56,21
20140301|2013-11-15 00:00,15,77.55,77.55,77.5,77.5,58
20140301|2013-11-15 00:30,15,77.5,77.63,77.5,77.63,43
20140301|2013-11-15 01:00,15,77.64,77.84,77.64,77.84,185
20140301|2013-11-15 01:30,15,77.81,77.9,77.81,77.85,101
20140301|2013-11-15 02:00,15,77.84,77.84,77.74,77.74,24
20140301|2013-11-15 02:30,15,77.77,77.78,77.72,77.74,66
20140301|2013-11-15 03:00,15,77.74,77.78,77.72,77.75,31
20140301|2013-11-15 03:30,15,77.75,77.84,77.72,77.84,96
20140301|2013-11-15 04:00,15,77.84,77.87,77.79,77.87,45
20140301|2013-11-15 04:30,15,77.87,77.97,77.85,77.97,124
20140301|2013-11-15 05:00,15,77.97,78.05,77.86,77.94,169
20140301|2013-11-15 05:30,15,77.89,77.9,77.85,77.9,63
20140301|2013-11-15 06:00,15,77.91,77.91,77.8,77.85,27
20140301|2013-11-15 06:30,15,77.88,77.9,77.85,77.85,4
20140301|2013-11-15 07:00,15,77.87,77.97,77.72,77.9,361
20140301|2013-11-15 07:30,15,77.84,78.27,77.72,77.72,879
20140301|2013-11-15 08:00,15,77.72,77.86,77.65,77.81,568
20140301|2013-11-15 08:30,15,77.82,77.89,77.75,77.83,137
20140301|2013-11-15 09:00,15,77.76,77.76,77.6,77.63,451
20140301|2013-11-15 09:30,15,77.63,77.72,77.51,77.57,772
20140301|2013-11-15 10:00,15,77.58,77.93,77.55,77.89,388
20140301|2013-11-15 10:30,15,77.85,77.88,77.66,77.71,184
20140301|2013-11-15 11:00,15,77.75,77.93,77.75,77.92,374
20140301|2013-11-15 11:30,15,77.92,78.04,77.91,78.03,345
20140301|2013-11-15 12:00,15,78.04,78.37,78.01,78.31,922
20140301|2013-11-15 12:30,15,78.31,78.46,78.24,78.33,649
20140301|2013-11-15 13:00,15,78.29,78.44,78.05,78.18,538
20140301|2013-11-17 20:00,18,78.2,78.2,78.01,78.01,39
20140301|2013-11-17 20:30,18,78.01,78.1,77.91,78.05,26
20140301|2013-11-17 21:00,18,78.1,78.1,78.05,78.05,2
20140301|2013-11-17 21:30,18,78.02,78.02,78.02,78.02,1
20140301|2013-11-17 22:30,18,78.05,78.08,78.01,78.01,19
20140301|2013-11-17 23:00,18,78.01,78.01,78.01,78.01,1
20140301|2013-11-17 23:30,18,78,78.02,77.97,77.98,26
20140301|2013-11-18 00:00,18,77.97,77.99,77.95,77.97,35
20140301|2013-11-18 00:30,18,77.96,78.08,77.9,77.9,56
20140301|2013-11-18 01:00,18,77.85,77.85,77.7,77.79,197
20140301|2013-11-18 01:30,18,77.72,77.98,77.65,77.65,210
20140301|2013-11-18 02:00,18,77.64,77.88,77.63,77.71,65
20140301|2013-11-18 02:30,18,77.71,77.83,77.65,77.77,50
20140301|2013-11-18 03:00,18,77.8,77.99,77.79,77.99,32
20140301|2013-11-18 03:30,18,78,78.19,77.97,78.14,67
20140301|2013-11-18 04:00,18,78.12,78.24,78.03,78.09,38
20140301|2013-11-18 04:30,18,78.19,78.22,78.1,78.17,18
20140301|2013-11-18 05:00,18,78.21,78.26,78.14,78.26,31
20140301|2013-11-18 05:30,18,78.25,78.29,78.15,78.23,105
20140301|2013-11-18 06:00,18,78.24,78.26,78.13,78.2,49
20140301|2013-11-18 06:30,18,78.22,78.26,78.16,78.17,93
20140301|2013-11-18 07:00,18,78.17,78.17,77.92,77.94,165
20140301|2013-11-18 07:30,18,77.92,77.99,77.87,77.92,181
20140301|2013-11-18 08:00,18,77.87,77.96,77.85,77.9,139
20140301|2013-11-18 08:30,18,77.89,78.02,77.84,77.94,124
20140301|2013-11-18 09:00,18,77.9,78.2,77.9,78.2,310
20140301|2013-11-18 09:30,18,78.2,78.2,78.03,78.15,841
20140301|2013-11-18 10:00,18,78.15,78.15,77.92,77.97,351
20140301|2013-11-18 10:30,18,77.99,77.99,77.73,77.84,636
20140301|2013-11-18 11:00,18,77.84,77.86,77.66,77.71,324
20140301|2013-11-18 11:30,18,77.71,77.96,77.66,77.88,254
20140301|2013-11-18 12:00,18,77.86,77.92,77.75,77.75,234
20140301|2013-11-18 12:30,18,77.75,77.81,77.72,77.73,166
20140301|2013-11-18 13:00,18,77.74,77.88,77.66,77.72,664
20140301|2013-11-18 20:00,19,77.7,77.8,77.69,77.71,109
20140301|2013-11-18 20:30,19,77.75,77.88,77.73,77.77,23
20140301|2013-11-18 21:00,19,77.79,77.85,77.79,77.8,5
20140301|2013-11-18 21:30,19,77.83,77.84,77.82,77.82,13
20140301|2013-11-18 22:00,19,77.82,77.86,77.82,77.86,5
20140301|2013-11-18 22:30,19,77.85,77.86,77.8,77.85,10
20140301|2013-11-18 23:00,19,77.85,77.85,77.81,77.81,3
20140301|2013-11-18 23:30,19,77.84,77.86,77.84,77.86,7
20140301|2013-11-19 00:00,19,77.86,77.97,77.86,77.9,22
20140301|2013-11-19 00:30,19,77.9,77.9,77.9,77.9,2
20140301|2013-11-19 01:00,19,77.9,77.9,77.9,77.9,3
20140301|2013-11-19 01:30,19,77.86,77.94,77.85,77.94,38
20140301|2013-11-19 02:00,19,77.95,77.95,77.9,77.9,27
20140301|2013-11-19 02:30,19,77.97,77.97,77.84,77.88,9
20140301|2013-11-19 03:00,19,77.88,77.9,77.8,77.9,31
20140301|2013-11-19 03:30,19,77.91,77.91,77.88,77.88,18
20140301|2013-11-19 04:00,19,77.86,77.86,77.73,77.73,68
20140301|2013-11-19 04:30,19,77.73,77.85,77.73,77.82,53
20140301|2013-11-19 05:00,19,77.77,77.8,77.75,77.79,52
20140301|2013-11-19 05:30,19,77.77,77.8,77.72,77.78,26
20140301|2013-11-19 06:00,19,77.78,77.8,77.75,77.76,42
20140301|2013-11-19 06:30,19,77.79,77.87,77.76,77.76,49
20140301|2013-11-19 07:00,19,77.77,77.83,77.75,77.76,84
20140301|2013-11-19 07:30,19,77.77,77.79,77.65,77.67,336
20140301|2013-11-19 08:00,19,77.7,77.71,77.44,77.45,636
20140301|2013-11-19 08:30,19,77.45,77.65,77.45,77.53,303
20140301|2013-11-19 09:00,19,77.54,77.69,77.47,77.56,672
20140301|2013-11-19 09:30,19,77.54,77.83,77.51,77.79,866
20140301|2013-11-19 10:00,19,77.77,77.82,77.64,77.69,590
20140301|2013-11-19 10:30,19,77.7,77.73,77.6,77.67,241
20140301|2013-11-19 11:00,19,77.65,77.76,77.61,77.64,341
20140301|2013-11-19 11:30,19,77.62,77.86,77.61,77.76,392
20140301|2013-11-19 12:00,19,77.76,78.08,77.73,77.91,699
20140301|2013-11-19 12:30,19,77.91,78.01,77.77,77.88,403
20140301|2013-11-19 13:00,19,77.89,77.89,77.5,77.6,944
20140301|2013-11-19 20:00,20,77.69,77.75,77.62,77.68,78
20140301|2013-11-19 20:30,20,77.67,77.71,77.65,77.7,33
20140301|2013-11-19 21:00,20,77.68,77.77,77.66,77.69,39
20140301|2013-11-19 21:30,20,77.7,77.71,77.7,77.7,9
20140301|2013-11-19 22:00,20,77.74,77.74,77.74,77.74,1
20140301|2013-11-19 22:30,20,77.71,77.75,77.71,77.75,14
20140301|2013-11-19 23:00,20,77.75,77.76,77.74,77.76,17
20140301|2013-11-19 23:30,20,77.77,77.79,77.73,77.78,60
20140301|2013-11-20 00:00,20,77.72,77.88,77.72,77.88,60
20140301|2013-11-20 00:30,20,77.79,78.08,77.79,78.08,277
20140301|2013-11-20 01:00,20,78.06,78.96,78.06,78.9,841
20140301|2013-11-20 01:30,20,78.9,79.33,78.9,79.22,1261
20140301|2013-11-20 02:00,20,79.25,79.33,79.22,79.33,280
20140301|2013-11-20 02:30,20,79.27,79.29,79.22,79.27,91
20140301|2013-11-20 03:00,20,79.27,79.32,79.22,79.3,98
20140301|2013-11-20 03:30,20,79.3,79.3,79.21,79.23,102
20140301|2013-11-20 04:00,20,79.22,79.32,79.22,79.31,58
20140301|2013-11-20 04:30,20,79.31,79.33,79.22,79.23,154
20140301|2013-11-20 05:00,20,79.21,79.31,79.21,79.25,118
20140301|2013-11-20 05:30,20,79.25,79.28,79.23,79.23,204
20140301|2013-11-20 06:00,20,79.24,79.45,79.21,79.29,372
20140301|2013-11-20 06:30,20,79.3,79.33,78.9,78.91,727
20140301|2013-11-20 07:00,20,78.9,79.2,78.9,79.05,447
20140301|2013-11-20 07:30,20,79.05,79.08,78.9,79.01,188
20140301|2013-11-20 08:00,20,78.94,79.02,78.88,79,416
20140301|2013-11-20 08:30,20,78.96,78.96,78.61,78.73,695
20140301|2013-11-20 09:00,20,78.71,78.78,78.62,78.67,515
20140301|2013-11-20 09:30,20,78.63,79.02,78.61,78.86,1316
20140301|2013-11-20 10:00,20,78.83,78.97,78.55,78.58,608
20140301|2013-11-20 10:30,20,78.59,78.81,78.52,78.73,399
20140301|2013-11-20 11:00,20,78.69,78.77,78.64,78.67,233
20140301|2013-11-20 11:30,20,78.65,78.7,78.61,78.65,550
20140301|2013-11-20 12:00,20,78.63,78.68,78.4,78.62,786
20140301|2013-11-20 12:30,20,78.56,78.56,77.91,78.17,1452
20140301|2013-11-20 13:00,20,78.17,78.42,78,78.1,1118
20140301|2013-11-20 20:00,21,78.14,78.39,78.14,78.26,149
20140301|2013-11-20 20:30,21,78.28,78.31,78.26,78.31,22
20140301|2013-11-20 21:00,21,78.34,78.55,78.34,78.47,123
20140301|2013-11-20 21:30,21,78.47,78.47,78.46,78.47,36
20140301|2013-11-20 22:00,21,78.53,78.55,78.46,78.47,47
20140301|2013-11-20 22:30,21,78.46,78.46,78.46,78.46,10
20140301|2013-11-20 23:00,21,78.47,78.54,78.45,78.45,48
20140301|2013-11-20 23:30,21,78.48,78.48,78.45,78.46,3
20140301|2013-11-21 00:00,21,78.45,78.46,78.43,78.46,46
20140301|2013-11-21 00:30,21,78.45,78.45,78.42,78.43,55
20140301|2013-11-21 01:00,21,78.44,78.44,78.31,78.31,33
20140301|2013-11-21 01:30,21,78.31,78.43,78.2,78.2,168
20140301|2013-11-21 02:00,21,78.2,78.31,78.2,78.29,166
20140301|2013-11-21 02:30,21,78.34,78.34,78.25,78.27,53
20140301|2013-11-21 03:00,21,78.3,78.32,78.15,78.3,169
20140301|2013-11-21 03:30,21,78.3,78.42,78.27,78.3,58
20140301|2013-11-21 04:00,21,78.3,78.53,78.27,78.53,219
20140301|2013-11-21 04:30,21,78.52,78.61,78.47,78.47,129
20140301|2013-11-21 05:00,21,78.59,78.6,78.45,78.55,126
20140301|2013-11-21 05:30,21,78.55,78.55,78.4,78.4,111
20140301|2013-11-21 06:00,21,78.45,78.51,78.35,78.45,75
20140301|2013-11-21 06:30,21,78.45,78.53,78.35,78.38,47
20140301|2013-11-21 07:00,21,78.4,78.7,78.35,78.7,279
20140301|2013-11-21 07:30,21,78.65,78.65,78.39,78.47,192
20140301|2013-11-21 08:00,21,78.49,78.58,78.42,78.58,136
20140301|2013-11-21 08:30,21,78.55,78.59,78.35,78.4,396
20140301|2013-11-21 09:00,21,78.38,78.42,78.16,78.27,431
20140301|2013-11-21 09:30,21,78.22,78.5,78.17,78.45,959
20140301|2013-11-21 10:00,21,78.49,78.66,78.4,78.51,702
20140301|2013-11-21 10:30,21,78.51,78.52,78.26,78.39,442
20140301|2013-11-21 11:00,21,78.4,78.5,78.38,78.45,303
20140301|2013-11-21 11:30,21,78.46,78.48,78.38,78.39,570
20140301|2013-11-21 12:00,21,78.4,78.44,78.3,78.33,320
20140301|2013-11-21 12:30,21,78.33,78.37,78.3,78.3,208
20140301|2013-11-21 13:00,21,78.3,78.5,78.23,78.5,1099
20140301|2013-11-21 20:00,22,78.35,78.44,78.35,78.35,52
20140301|2013-11-21 20:30,22,78.34,78.37,78.32,78.32,37
20140301|2013-11-21 21:00,22,78.32,78.43,78.32,78.37,38
20140301|2013-11-21 21:30,22,78.35,78.44,78.32,78.32,41
20140301|2013-11-21 22:00,22,78.33,78.35,78.33,78.35,11
20140301|2013-11-21 22:30,22,78.4,78.4,78.33,78.33,7
20140301|2013-11-21 23:00,22,78.33,78.33,78.32,78.32,3
20140301|2013-11-21 23:30,22,78.33,78.33,78.3,78.33,17
20140301|2013-11-22 00:00,22,78.32,78.33,78.3,78.31,13
20140301|2013-11-22 00:30,22,78.28,78.29,78.24,78.24,91
20140301|2013-11-22 01:00,22,78.25,78.39,78.22,78.39,156
20140301|2013-11-22 01:30,22,78.33,78.33,78.25,78.26,28
20140301|2013-11-22 02:00,22,78.26,78.27,78.24,78.25,40
20140301|2013-11-22 02:30,22,78.24,78.24,78.21,78.23,44
20140301|2013-11-22 03:00,22,78.23,78.27,78.22,78.25,47
20140301|2013-11-22 03:30,22,78.25,78.26,78.21,78.23,54
20140301|2013-11-22 04:00,22,78.26,78.26,78.17,78.19,189
20140301|2013-11-22 04:30,22,78.2,78.2,78.17,78.18,43
20140301|2013-11-22 05:00,22,78.18,78.18,77.75,77.75,686
20140301|2013-11-22 05:30,22,77.75,77.78,77.54,77.55,181
20140301|2013-11-22 06:00,22,77.54,77.63,77.54,77.61,216
20140301|2013-11-22 06:30,22,77.6,77.63,77.6,77.61,124
20140301|2013-11-22 07:00,22,77.61,77.66,77.44,77.5,919
20140301|2013-11-22 07:30,22,77.47,77.83,76.86,77.01,2714
20140301|2013-11-22 08:00,22,77.02,77.03,76.77,76.89,915
20140301|2013-11-22 08:30,22,76.84,77.25,76.82,77.25,392
20140301|2013-11-22 09:00,22,77.17,77.2,76.85,76.89,873
20140301|2013-11-22 09:30,22,76.88,77.06,76.65,76.66,2660
20140301|2013-11-22 10:00,22,76.66,77,76.66,76.85,864
20140301|2013-11-22 10:30,22,76.84,77.44,76.84,77.09,817
20140301|2013-11-22 11:00,22,77.05,77.15,76.87,76.89,606
20140301|2013-11-22 11:30,22,76.87,76.99,76.86,76.96,346
20140301|2013-11-22 12:00,22,76.96,77.04,76.93,76.98,404
20140301|2013-11-22 12:30,22,76.96,77.16,76.93,77.13,411
20140301|2013-11-22 13:00,22,77.09,77.35,77,77.35,1185
20140301|2013-11-24 20:00,25,77.38,77.58,77.25,77.44,243
20140301|2013-11-24 20:30,25,77.4,77.4,77.38,77.4,13
20140301|2013-11-24 21:00,25,77.4,77.43,77.39,77.43,31
20140301|2013-11-24 21:30,25,77.4,77.46,77.4,77.4,9
20140301|2013-11-24 22:00,25,77.32,77.32,77.25,77.28,16
20140301|2013-11-24 22:30,25,77.32,77.33,77.3,77.3,9
20140301|2013-11-24 23:00,25,77.33,77.34,77.32,77.32,12
20140301|2013-11-24 23:30,25,77.3,77.34,77.3,77.31,5
20140301|2013-11-25 00:00,25,77.38,77.51,77.38,77.5,99
20140301|2013-11-25 00:30,25,77.52,77.76,77.52,77.63,242
20140301|2013-11-25 01:00,25,77.65,77.87,77.57,77.75,319
20140301|2013-11-25 01:30,25,77.75,77.81,77.53,77.62,129
20140301|2013-11-25 02:00,25,77.66,77.77,77.53,77.65,26
20140301|2013-11-25 02:30,25,77.72,77.72,77.65,77.7,21
20140301|2013-11-25 03:00,25,77.65,77.76,77.65,77.76,82
20140301|2013-11-25 03:30,25,77.75,77.82,77.75,77.8,48
20140301|2013-11-25 04:00,25,77.8,77.8,77.69,77.7,64
20140301|2013-11-25 04:30,25,77.69,77.74,77.65,77.65,22
20140301|2013-11-25 05:00,25,77.73,77.73,77.73,77.73,1
20140301|2013-11-25 05:30,25,77.74,77.74,77.7,77.7,15
20140301|2013-11-25 06:00,25,77.7,77.7,77.59,77.62,32
20140301|2013-11-25 06:30,25,77.59,77.61,77.5,77.5,106
20140301|2013-11-25 07:00,25,77.5,77.58,77.41,77.54,117
20140301|2013-11-25 07:30,25,77.54,77.54,77.31,77.38,115
20140301|2013-11-25 08:00,25,77.37,77.49,77.25,77.43,199
20140301|2013-11-25 08:30,25,77.44,77.67,77.44,77.55,258
20140301|2013-11-25 09:00,25,77.57,77.78,77.53,77.65,284
20140301|2013-11-25 09:30,25,77.65,78.84,77.51,78.32,3469
20140301|2013-11-25 10:00,25,78.33,78.57,78.24,78.27,1118
20140301|2013-11-25 10:30,25,78.3,78.59,78.29,78.59,826
20140301|2013-11-25 11:00,25,78.58,78.59,78.41,78.45,572
20140301|2013-11-25 11:30,25,78.46,78.58,78.45,78.52,306
20140301|2013-11-25 12:00,25,78.51,78.56,78.28,78.39,306
20140301|2013-11-25 12:30,25,78.39,78.5,78.35,78.5,398
20140301|2013-11-25 13:00,25,78.5,78.59,78.28,78.52,1113
20140301|2013-11-25 13:30,25,78.52,78.52,78.52,78.52,2
20140301|2013-11-25 20:00,26,78.46,78.46,78.21,78.45,134
20140301|2013-11-25 20:30,26,78.45,78.73,78.3,78.69,197
20140301|2013-11-25 21:00,26,78.57,78.75,78.4,78.6,160
20140301|2013-11-25 21:30,26,78.6,78.74,78.52,78.72,46
20140301|2013-11-25 22:00,26,78.66,78.68,78.54,78.68,16
20140301|2013-11-25 22:30,26,78.7,78.72,78.68,78.72,6
20140301|2013-11-25 23:00,26,78.68,78.72,78.65,78.65,6
20140301|2013-11-25 23:30,26,78.73,78.73,78.7,78.7,6
20140301|2013-11-26 00:00,26,78.72,78.78,78.72,78.78,48
20140301|2013-11-26 00:30,26,78.77,78.78,78.75,78.78,57
20140301|2013-11-26 01:00,26,78.78,78.89,78.72,78.8,213
20140301|2013-11-26 01:30,26,78.8,78.87,78.8,78.85,23
20140301|2013-11-26 02:00,26,78.85,78.89,78.68,78.87,95
20140301|2013-11-26 02:30,26,78.87,78.97,78.87,78.9,168
20140301|2013-11-26 03:00,26,78.93,78.94,78.85,78.87,16
20140301|2013-11-26 03:30,26,78.9,78.93,78.82,78.87,43
20140301|2013-11-26 04:00,26,78.89,78.89,78.8,78.8,52
20140301|2013-11-26 04:30,26,78.76,78.81,78.63,78.73,120
20140301|2013-11-26 05:00,26,78.76,78.8,78.7,78.7,69
20140301|2013-11-26 05:30,26,78.62,78.64,78.62,78.62,16
20140301|2013-11-26 06:00,26,78.61,78.8,78.6,78.8,79
20140301|2013-11-26 06:30,26,78.8,78.91,78.75,78.85,137
20140301|2013-11-26 07:00,26,78.85,79.23,78.85,79.17,657
20140301|2013-11-26 07:30,26,79.17,79.58,79.13,79.43,1465
20140301|2013-11-26 08:00,26,79.44,79.65,79.43,79.54,577
20140301|2013-11-26 08:30,26,79.54,79.54,79.22,79.39,290
20140301|2013-11-26 09:00,26,79.45,79.46,79.26,79.41,315
20140301|2013-11-26 09:30,26,79.43,79.57,79.35,79.55,890
20140301|2013-11-26 10:00,26,79.55,79.57,79.31,79.33,778
20140301|2013-11-26 10:30,26,79.34,79.34,78.9,79.13,855
20140301|2013-11-26 11:00,26,79.14,79.21,78.96,79.05,291
20140301|2013-11-26 11:30,26,79.04,79.22,79.04,79.08,279
20140301|2013-11-26 12:00,26,79.08,79.17,78.97,79.14,291
20140301|2013-11-26 12:30,26,79.11,79.19,78.64,78.78,685
20140301|2013-11-26 13:00,26,78.79,79.29,78.57,79.13,1687
20140301|2013-11-26 20:00,27,79.11,79.23,79.11,79.23,199
20140301|2013-11-26 20:30,27,79.21,79.23,79.15,79.23,21
20140301|2013-11-26 21:00,27,79.23,79.23,79.17,79.19,8
20140301|2013-11-26 21:30,27,79.19,79.2,79.19,79.2,7
20140301|2013-11-26 22:00,27,79.2,79.2,79.16,79.16,2
20140301|2013-11-26 23:00,27,79.16,79.18,79.15,79.17,17
20140301|2013-11-26 23:30,27,79.2,79.2,79.2,79.2,2
20140301|2013-11-27 00:00,27,79.19,79.3,79.16,79.16,61
20140301|2013-11-27 00:30,27,79.28,79.3,79.22,79.3,30
20140301|2013-11-27 01:00,27,79.26,79.3,79.17,79.19,44
20140301|2013-11-27 01:30,27,79.2,79.3,79.18,79.26,17
20140301|2013-11-27 02:00,27,79.3,79.32,79.26,79.26,93
20140301|2013-11-27 02:30,27,79.26,79.32,79.26,79.32,20
20140301|2013-11-27 03:00,27,79.33,79.33,78.96,79.02,265
20140301|2013-11-27 03:30,27,79.01,79.01,78.75,78.89,121
20140301|2013-11-27 04:00,27,78.92,78.93,78.78,78.92,59
20140301|2013-11-27 04:30,27,78.83,78.88,78.8,78.88,33
20140301|2013-11-27 05:00,27,78.88,78.88,78.69,78.69,132
20140301|2013-11-27 05:30,27,78.76,78.76,78.61,78.67,139
20140301|2013-11-27 06:00,27,78.7,78.7,78.63,78.66,27
20140301|2013-11-27 06:30,27,78.65,78.91,78.65,78.85,74
20140301|2013-11-27 07:00,27,78.89,79.07,78.8,78.92,150
20140301|2013-11-27 07:30,27,78.9,78.9,77.44,77.56,1896
20140301|2013-11-27 08:00,27,77.56,77.97,77.44,77.93,745
20140301|2013-11-27 08:30,27,77.94,78.09,77.88,77.89,643
20140301|2013-11-27 09:00,27,77.89,77.93,77.76,77.77,684
20140301|2013-11-27 09:30,27,77.78,78.1,77.76,78.01,932
20140301|2013-11-27 10:00,27,77.98,78.14,77.82,78.1,658
20140301|2013-11-27 10:30,27,78.06,78.15,77.9,78,262
20140301|2013-11-27 11:00,27,78,78,77.86,77.91,125
20140301|2013-11-27 11:30,27,77.94,78.01,77.91,77.94,210
20140301|2013-11-27 12:00,27,77.93,78.22,77.92,78.2,277
20140301|2013-11-27 12:30,27,78.2,78.27,78.11,78.15,396
20140301|2013-11-27 13:00,27,78.18,78.6,78.16,78.6,1000
20140301|2013-11-29 07:00,29,78.5,78.88,78.5,78.78,550
20140301|2013-11-29 07:30,29,78.78,78.81,78.66,78.74,91
20140301|2013-11-29 08:00,29,78.75,78.76,78.21,78.27,346
20140301|2013-11-29 08:30,29,78.33,78.39,78,78.05,377
20140301|2013-11-29 09:00,29,78.05,78.21,78.04,78.15,204
20140301|2013-11-29 09:30,29,78.16,78.82,78.15,78.76,1159
20140301|2013-11-29 10:00,29,78.76,79.62,78.72,79.45,2328
20140301|2013-11-29 10:30,29,79.45,79.5,79.39,79.45,1008
20140301|2013-11-29 11:00,29,79.35,79.37,78.13,78.57,695
20140301|2013-11-29 11:30,29,78.57,79.43,78.54,78.55,1767
20140301|2013-12-01 20:00,2,78.92,79.15,78.43,79,229
20140301|2013-12-01 20:30,2,79.05,79.08,78.97,79.05,29
20140301|2013-12-01 21:00,2,79,79.03,78.99,78.99,34
20140301|2013-12-01 21:30,2,79.02,79.04,78.99,79.03,45
20140301|2013-12-01 22:00,2,79.02,79.07,78.99,79.07,17
20140301|2013-12-01 22:30,2,79.07,79.11,79.07,79.08,23
20140301|2013-12-01 23:00,2,79.09,79.15,79.08,79.11,18
20140301|2013-12-01 23:30,2,79.12,79.15,79.1,79.15,15
20140301|2013-12-02 00:00,2,79.11,79.4,79.11,79.4,127
20140301|2013-12-02 00:30,2,79.39,79.42,79.3,79.41,50
20140301|2013-12-02 01:00,2,79.42,79.53,79.37,79.41,239
20140301|2013-12-02 01:30,2,79.45,79.51,79.41,79.51,28
20140301|2013-12-02 02:00,2,79.52,79.52,79.42,79.42,68
20140301|2013-12-02 02:30,2,79.43,79.48,79.35,79.36,131
20140301|2013-12-02 03:00,2,79.36,79.37,79.28,79.34,68
20140301|2013-12-02 03:30,2,79.35,79.37,79.32,79.32,43
20140301|2013-12-02 04:00,2,79.28,79.28,79.02,79.04,206
20140301|2013-12-02 04:30,2,79.03,79.2,78.95,79.18,142
20140301|2013-12-02 05:00,2,79.17,79.17,79,79.01,38
20140301|2013-12-02 05:30,2,79.14,79.14,79.08,79.08,16
20140301|2013-12-02 06:00,2,79.11,79.19,79.06,79.09,48
20140301|2013-12-02 06:30,2,79.09,79.14,78.75,78.86,116
20140301|2013-12-02 07:00,2,78.86,79,78.77,78.82,149
20140301|2013-12-02 07:30,2,78.75,78.92,78.68,78.72,159
20140301|2013-12-02 08:00,2,78.73,78.89,78.72,78.8,132
20140301|2013-12-02 08:30,2,78.84,79.49,78.78,79.2,592
20140301|2013-12-02 09:00,2,79.18,79.23,78.73,78.73,644
20140301|2013-12-02 09:30,2,78.75,79.21,78.35,78.91,2331
20140301|2013-12-02 10:00,2,78.9,79.04,78.7,78.86,707
20140301|2013-12-02 10:30,2,78.86,79.16,78.84,79.09,687
20140301|2013-12-02 11:00,2,79.09,79.17,78.87,79.08,396
20140301|2013-12-02 11:30,2,79.08,79.1,78.72,78.72,481
20140301|2013-12-02 12:00,2,78.72,78.84,78.6,78.81,494
20140301|2013-12-02 12:30,2,78.81,78.83,78.67,78.72,280
20140301|2013-12-02 13:00,2,78.72,78.91,78.57,78.65,1086
20140301|2013-12-02 20:00,3,78.65,78.75,78.65,78.7,65
20140301|2013-12-02 20:30,3,78.71,78.72,78.71,78.71,10
20140301|2013-12-02 21:00,3,78.71,78.77,78.71,78.77,11
20140301|2013-12-02 21:30,3,78.77,78.84,78.77,78.84,36
20140301|2013-12-02 22:00,3,78.84,78.86,78.83,78.85,11
20140301|2013-12-02 22:30,3,78.83,78.88,78.83,78.88,10
20140301|2013-12-02 23:00,3,78.89,78.89,78.89,78.89,2
20140301|2013-12-02 23:30,3,78.84,78.84,78.73,78.73,36
20140301|2013-12-03 00:00,3,78.75,78.81,78.69,78.69,25
20140301|2013-12-03 00:30,3,78.75,78.75,78.7,78.7,9
20140301|2013-12-03 01:00,3,78.67,78.67,78.67,78.67,2
20140301|2013-12-03 01:30,3,78.66,78.7,78.63,78.64,15
20140301|2013-12-03 02:00,3,78.64,78.7,78.63,78.7,25
20140301|2013-12-03 02:30,3,78.75,78.8,78.75,78.76,21
20140301|2013-12-03 03:00,3,78.76,78.79,78.75,78.79,19
20140301|2013-12-03 03:30,3,78.76,78.76,78.66,78.7,29
20140301|2013-12-03 04:00,3,78.68,78.76,78.68,78.76,6
20140301|2013-12-03 04:30,3,78.76,78.8,78.76,78.78,28
20140301|2013-12-03 05:00,3,78.75,78.76,78.73,78.76,3
20140301|2013-12-03 05:30,3,78.79,78.79,78.72,78.74,19
20140301|2013-12-03 06:00,3,78.73,78.78,78.7,78.78,5
20140301|2013-12-03 06:30,3,78.78,78.8,78.74,78.74,26
20140301|2013-12-03 07:00,3,78.71,78.71,78.46,78.49,231
20140301|2013-12-03 07:30,3,78.52,78.75,78.48,78.63,151
20140301|2013-12-03 08:00,3,78.63,78.67,78.43,78.5,154
20140301|2013-12-03 08:30,3,78.46,78.88,78.43,78.66,444
20140301|2013-12-03 09:00,3,78.66,78.67,78.46,78.5,375
20140301|2013-12-03 09:30,3,78.5,78.81,78.43,78.53,1144
20140301|2013-12-03 10:00,3,78.52,78.59,78.39,78.59,613
20140301|2013-12-03 10:30,3,78.59,78.75,78.56,78.65,303
20140301|2013-12-03 11:00,3,78.64,78.72,78.57,78.65,216
20140301|2013-12-03 11:30,3,78.64,78.72,78.55,78.64,302
20140301|2013-12-03 12:00,3,78.62,78.69,78.53,78.55,241
20140301|2013-12-03 12:30,3,78.55,78.72,78.55,78.69,158
20140301|2013-12-03 13:00,3,78.7,78.73,78.49,78.49,589
20140301|2013-12-03 20:00,4,78.54,78.61,78.42,78.55,60
20140301|2013-12-03 20:30,4,78.51,78.58,78.5,78.53,7
20140301|2013-12-03 21:30,4,78.5,78.53,78.5,78.5,5
20140301|2013-12-03 22:00,4,78.53,78.57,78.53,78.57,8
20140301|2013-12-03 22:30,4,78.57,78.61,78.55,78.61,17
20140301|2013-12-03 23:00,4,78.61,78.65,78.6,78.6,36
20140301|2013-12-04 00:00,4,78.55,78.55,78.32,78.33,149
20140301|2013-12-04 00:30,4,78.33,78.37,78.21,78.22,283
20140301|2013-12-04 01:00,4,78.26,78.46,78.2,78.3,134
20140301|2013-12-04 01:30,4,78.29,78.5,78.23,78.47,73
20140301|2013-12-04 02:00,4,78.4,78.45,78.4,78.44,25
20140301|2013-12-04 02:30,4,78.45,78.45,78.38,78.4,55
20140301|2013-12-04 03:00,4,78.41,78.47,78.4,78.43,65
20140301|2013-12-04 03:30,4,78.43,78.48,78.43,78.44,31
20140301|2013-12-04 04:00,4,78.43,78.53,78.43,78.52,195
20140301|2013-12-04 04:30,4,78.52,78.74,78.52,78.74,143
20140301|2013-12-04 05:00,4,78.74,78.8,78.7,78.76,177
20140301|2013-12-04 05:30,4,78.79,78.84,78.68,78.78,153
20140301|2013-12-04 06:00,4,78.78,78.83,78.68,78.8,80
20140301|2013-12-04 06:30,4,78.8,78.81,78.65,78.65,65
20140301|2013-12-04 07:00,4,78.74,78.8,78.64,78.69,88
20140301|2013-12-04 07:30,4,78.64,78.69,78.52,78.56,136
20140301|2013-12-04 08:00,4,78.54,79.07,78.54,78.95,679
20140301|2013-12-04 08:30,4,78.95,79.2,78.95,79.03,409
20140301|2013-12-04 09:00,4,79.01,79.15,78.83,78.94,237
20140301|2013-12-04 09:30,4,78.95,79.17,78.94,78.94,812
20140301|2013-12-04 10:00,4,78.98,79.14,78.85,79.05,411
20140301|2013-12-04 10:30,4,79.02,79.08,78.95,79.03,249
20140301|2013-12-04 11:00,4,79.04,79.3,78.99,79.26,546
20140301|2013-12-04 11:30,4,79.25,79.5,79.19,79.2,1053
20140301|2013-12-04 12:00,4,79.28,79.34,79.15,79.23,379
20140301|2013-12-04 12:30,4,79.22,79.35,79.15,79.3,458
20140301|2013-12-04 13:00,4,79.29,79.31,78.85,78.86,1195
20140301|2013-12-04 13:30,4,78.86,78.86,78.86,78.86,1
20140301|2013-12-04 20:00,5,78.97,79,78.77,78.92,110
20140301|2013-12-04 20:30,5,78.95,78.95,78.86,78.9,12
20140301|2013-12-04 21:00,5,78.94,78.95,78.94,78.95,4
20140301|2013-12-04 21:30,5,78.9,78.9,78.9,78.9,2
20140301|2013-12-04 22:00,5,78.9,78.98,78.88,78.98,32
20140301|2013-12-04 22:30,5,78.98,78.99,78.93,78.93,19
20140301|2013-12-04 23:30,5,78.87,78.87,78.84,78.84,4
20140301|2013-12-05 00:00,5,78.94,78.94,78.75,78.78,56
20140301|2013-12-05 00:30,5,78.78,78.8,78.78,78.8,10
20140301|2013-12-05 01:00,5,78.8,78.8,78.73,78.76,92
20140301|2013-12-05 01:30,5,78.76,78.81,78.76,78.76,47
20140301|2013-12-05 02:00,5,78.79,78.95,78.79,78.95,46
20140301|2013-12-05 02:30,5,78.95,79,78.94,78.99,46
20140301|2013-12-05 03:00,5,78.99,79,78.97,79,36
20140301|2013-12-05 03:30,5,79,79,78.96,78.99,36
20140301|2013-12-05 04:00,5,78.99,79.02,78.9,78.9,115
20140301|2013-12-05 04:30,5,78.88,78.91,78.76,78.76,58
20140301|2013-12-05 05:00,5,78.76,78.81,78.71,78.81,76
20140301|2013-12-05 05:30,5,78.75,78.81,78.71,78.78,70
20140301|2013-12-05 06:00,5,78.8,78.8,78.75,78.76,20
20140301|2013-12-05 06:30,5,78.75,78.84,78.73,78.82,39
20140301|2013-12-05 07:00,5,78.84,78.91,78.82,78.88,91
20140301|2013-12-05 07:30,5,78.91,79.21,78.86,79,694
20140301|2013-12-05 08:00,5,78.99,79.28,78.95,79.15,490
20140301|2013-12-05 08:30,5,79.11,79.39,78.97,79.06,347
20140301|2013-12-05 09:00,5,79.05,79.18,79.04,79.05,174
20140301|2013-12-05 09:30,5,79.09,79.35,79.05,79.29,523
20140301|2013-12-05 10:00,5,79.27,79.29,79.16,79.17,409
20140301|2013-12-05 10:30,5,79.17,79.28,79.12,79.19,348
20140301|2013-12-05 11:00,5,79.19,79.25,79.16,79.24,168
20140301|2013-12-05 11:30,5,79.25,79.25,79.16,79.2,281
20140301|2013-12-05 12:00,5,79.19,79.27,79.14,79.2,282
20140301|2013-12-05 12:30,5,79.21,79.22,79.13,79.16,346
20140301|2013-12-05 13:00,5,79.15,79.16,78.77,78.79,1461
20140301|2013-12-05 20:00,6,78.85,79.03,78.84,79.01,95
20140301|2013-12-05 20:30,6,79.01,79.1,79.01,79.07,62
20140301|2013-12-05 21:00,6,79.08,79.17,79.08,79.17,42
20140301|2013-12-05 21:30,6,79.16,79.2,79.16,79.2,7
20140301|2013-12-05 22:00,6,79.17,79.18,79.17,79.17,11
20140301|2013-12-05 22:30,6,79.18,79.18,79.11,79.11,14
20140301|2013-12-05 23:00,6,79.14,79.15,79.14,79.15,8
20140301|2013-12-05 23:30,6,79.15,79.17,79.15,79.17,2
20140301|2013-12-06 00:00,6,79.17,79.35,79.17,79.29,118
20140301|2013-12-06 00:30,6,79.32,79.34,79.32,79.33,16
20140301|2013-12-06 01:00,6,79.34,79.35,79.28,79.29,102
20140301|2013-12-06 01:30,6,79.3,79.31,79.07,79.08,134
20140301|2013-12-06 02:00,6,79.08,79.15,79.08,79.09,19
20140301|2013-12-06 02:30,6,79.1,79.1,78.93,78.93,91
20140301|2013-12-06 03:00,6,78.94,79,78.91,78.99,142
20140301|2013-12-06 03:30,6,78.99,79,78.94,78.96,126
20140301|2013-12-06 04:00,6,78.95,78.99,78.93,78.93,69
20140301|2013-12-06 04:30,6,78.91,78.97,78.9,78.93,40
20140301|2013-12-06 05:00,6,78.93,78.98,78.9,78.93,49
20140301|2013-12-06 05:30,6,78.93,78.96,78.93,78.96,7
20140301|2013-12-06 06:00,6,78.98,79.07,78.98,79.07,13
20140301|2013-12-06 06:30,6,79.08,79.16,79.07,79.07,26
20140301|2013-12-06 07:00,6,79.11,79.35,79.11,79.35,154
20140301|2013-12-06 07:30,6,79.32,79.62,79.16,79.5,821
20140301|2013-12-06 08:00,6,79.46,79.84,79.33,79.72,1222
20140301|2013-12-06 08:30,6,79.74,79.75,79.49,79.65,537
20140301|2013-12-06 09:00,6,79.66,79.88,79.62,79.7,989
20140301|2013-12-06 09:30,6,79.68,80.42,79.65,80.18,4707
20140301|2013-12-06 10:00,6,80.2,80.42,80.2,80.25,1331
20140301|2013-12-06 10:30,6,80.25,80.42,80.18,80.4,924
20140301|2013-12-06 11:00,6,80.41,80.42,80.3,80.41,599
20140301|2013-12-06 11:30,6,80.42,80.48,80.34,80.4,942
20140301|2013-12-06 12:00,6,80.42,80.52,80.36,80.45,1229
20140301|2013-12-06 12:30,6,80.44,80.44,80.17,80.36,819
20140301|2013-12-06 13:00,6,80.37,80.52,80.26,80.32,1253
20140301|2013-12-08 20:00,9,80.32,80.41,80.26,80.29,184
20140301|2013-12-08 20:30,9,80.32,80.32,80.28,80.28,8
20140301|2013-12-08 21:00,9,80.27,80.41,80.26,80.4,37
20140301|2013-12-08 21:30,9,80.4,80.44,80.35,80.44,9
20140301|2013-12-08 22:00,9,80.43,80.49,80.41,80.45,27
20140301|2013-12-08 22:30,9,80.45,80.49,80.4,80.4,19
20140301|2013-12-08 23:00,9,80.4,80.48,80.36,80.36,11
20140301|2013-12-08 23:30,9,80.4,80.4,80.4,80.4,2
20140301|2013-12-09 00:00,9,80.41,80.41,80.34,80.38,43
20140301|2013-12-09 00:30,9,80.37,80.37,80.35,80.37,7
20140301|2013-12-09 01:00,9,80.37,80.37,80.33,80.33,64
20140301|2013-12-09 01:30,9,80.35,80.35,80.05,80.13,210
20140301|2013-12-09 02:00,9,80.13,80.25,80.11,80.24,132
20140301|2013-12-09 02:30,9,80.21,80.21,80.1,80.1,40
20140301|2013-12-09 03:00,9,80.1,80.23,80.1,80.17,7
20140301|2013-12-09 03:30,9,80.24,80.24,80.06,80.15,50
20140301|2013-12-09 04:00,9,80.14,80.19,80.1,80.16,37
20140301|2013-12-09 04:30,9,80.2,80.23,80.1,80.1,40
20140301|2013-12-09 05:00,9,80.15,80.31,80.15,80.29,48
20140301|2013-12-09 05:30,9,80.2,80.2,80.17,80.2,22
20140301|2013-12-09 06:00,9,80.28,80.32,80.21,80.28,23
20140301|2013-12-09 06:30,9,80.21,80.49,80.19,80.2,72
20140301|2013-12-09 07:00,9,80.2,80.35,80.2,80.3,85
20140301|2013-12-09 07:30,9,80.3,80.66,80.28,80.58,475
20140301|2013-12-09 08:00,9,80.59,80.59,80.22,80.32,246
20140301|2013-12-09 08:30,9,80.42,80.51,80.33,80.44,295
20140301|2013-12-09 09:00,9,80.48,80.55,80.4,80.48,297
20140301|2013-12-09 09:30,9,80.48,80.69,80.46,80.62,1053
20140301|2013-12-09 10:00,9,80.61,80.69,80.3,80.54,697
20140301|2013-12-09 10:30,9,80.53,80.69,80.52,80.68,610
20140301|2013-12-09 11:00,9,80.64,80.75,80.58,80.7,781
20140301|2013-12-09 11:30,9,80.69,80.73,80.59,80.6,207
20140301|2013-12-09 12:00,9,80.59,80.73,80.5,80.59,315
20140301|2013-12-09 12:30,9,80.59,80.62,80.35,80.46,538
20140301|2013-12-09 13:00,9,80.46,80.61,80.25,80.3,1143
20140301|2013-12-09 20:00,10,80.46,80.52,80.37,80.52,57
20140301|2013-12-09 20:30,10,80.52,80.52,80.44,80.44,13
20140301|2013-12-09 21:00,10,80.45,80.52,80.45,80.52,18
20140301|2013-12-09 21:30,10,80.53,80.55,80.5,80.55,6
20140301|2013-12-09 22:00,10,80.55,80.58,80.55,80.58,15
20140301|2013-12-09 22:30,10,80.51,80.58,80.5,80.58,7
20140301|2013-12-09 23:00,10,80.57,80.59,80.49,80.49,13
20140301|2013-12-10 00:00,10,80.55,80.58,80.52,80.52,7
20140301|2013-12-10 00:30,10,80.52,80.52,80.5,80.51,8
20140301|2013-12-10 01:00,10,80.5,80.5,80.48,80.48,14
20140301|2013-12-10 01:30,10,80.47,80.5,80.4,80.44,62
20140301|2013-12-10 02:00,10,80.4,80.45,80.4,80.44,34
20140301|2013-12-10 02:30,10,80.44,80.45,80.38,80.38,33
20140301|2013-12-10 03:00,10,80.43,80.45,80.37,80.41,52
20140301|2013-12-10 03:30,10,80.41,80.45,80.38,80.41,26
20140301|2013-12-10 04:00,10,80.41,80.41,80.32,80.35,44
20140301|2013-12-10 04:30,10,80.34,80.37,80.32,80.37,26
20140301|2013-12-10 05:00,10,80.34,80.34,80.21,80.24,131
20140301|2013-12-10 05:30,10,80.22,80.28,80.21,80.24,19
20140301|2013-12-10 06:00,10,80.24,80.31,80.24,80.26,37
20140301|2013-12-10 06:30,10,80.3,80.34,80.28,80.33,25
20140301|2013-12-10 07:00,10,80.27,80.31,80.17,80.19,148
20140301|2013-12-10 07:30,10,80.2,80.2,79.76,80.15,1206
20140301|2013-12-10 08:00,10,80.16,80.44,80.05,80.38,490
20140301|2013-12-10 08:30,10,80.4,80.68,80.32,80.63,512
20140301|2013-12-10 09:00,10,80.64,80.64,80.46,80.49,309
20140301|2013-12-10 09:30,10,80.47,80.79,80.46,80.67,1583
20140301|2013-12-10 10:00,10,80.66,80.79,80.65,80.65,658
20140301|2013-12-10 10:30,10,80.65,80.76,80.55,80.59,384
20140301|2013-12-10 11:00,10,80.56,80.69,80.48,80.66,544
20140301|2013-12-10 11:30,10,80.64,80.75,80.62,80.74,435
20140301|2013-12-10 12:00,10,80.74,80.75,80.68,80.71,143
20140301|2013-12-10 12:30,10,80.73,80.75,80.62,80.71,338
20140301|2013-12-10 13:00,10,80.71,80.72,80.5,80.6,1178
20140301|2013-12-10 20:00,11,80.67,80.71,80.58,80.71,79
20140301|2013-12-10 20:30,11,80.67,80.72,80.66,80.71,55
20140301|2013-12-10 21:00,11,80.7,80.84,80.7,80.79,64
20140301|2013-12-10 21:30,11,80.76,80.84,80.76,80.84,31
20140301|2013-12-10 22:00,11,80.84,80.84,80.8,80.84,7
20140301|2013-12-10 22:30,11,80.84,80.84,80.79,80.83,23
20140301|2013-12-10 23:00,11,80.8,80.83,80.8,80.81,14
20140301|2013-12-10 23:30,11,80.84,80.84,80.82,80.83,20
20140301|2013-12-11 00:00,11,80.83,80.83,80.78,80.8,38
20140301|2013-12-11 00:30,11,80.79,80.8,80.77,80.78,15
20140301|2013-12-11 01:00,11,80.78,80.8,80.7,80.75,41
20140301|2013-12-11 01:30,11,80.75,80.83,80.74,80.79,86
20140301|2013-12-11 02:00,11,80.84,80.84,80.76,80.78,20
20140301|2013-12-11 02:30,11,80.77,80.78,80.74,80.76,42
20140301|2013-12-11 03:00,11,80.76,80.76,80.75,80.75,35
20140301|2013-12-11 03:30,11,80.75,80.76,80.7,80.7,17
20140301|2013-12-11 04:00,11,80.7,80.74,80.65,80.74,72
20140301|2013-12-11 04:30,11,80.74,80.75,80.69,80.75,26
20140301|2013-12-11 05:00,11,80.72,80.72,80.7,80.7,31
20140301|2013-12-11 05:30,11,80.72,80.77,80.65,80.77,39
20140301|2013-12-11 06:00,11,80.77,80.84,80.76,80.82,68
20140301|2013-12-11 06:30,11,80.82,80.94,80.77,80.85,376
20140301|2013-12-11 07:00,11,80.9,81,80.85,80.97,584
20140301|2013-12-11 07:30,11,80.99,81.05,80.82,80.95,566
20140301|2013-12-11 08:00,11,80.96,81.05,80.86,80.86,204
20140301|2013-12-11 08:30,11,80.9,80.94,80.78,80.86,289
20140301|2013-12-11 09:00,11,80.83,80.95,80.75,80.95,387
20140301|2013-12-11 09:30,11,80.92,81.25,80.81,81.16,1650
20140301|2013-12-11 10:00,11,81.15,81.24,81.04,81.13,702
20140301|2013-12-11 10:30,11,81.17,81.52,81.12,81.5,2894
20140301|2013-12-11 11:00,11,81.51,81.71,81.45,81.71,1263
20140301|2013-12-11 11:30,11,81.69,81.74,81.59,81.67,706
20140301|2013-12-11 12:00,11,81.67,81.71,81.55,81.71,516
20140301|2013-12-11 12:30,11,81.72,82.93,81.72,82.6,5489
20140301|2013-12-11 13:00,11,82.6,82.7,82.1,82.12,2137
20140301|2013-12-11 20:00,12,82.25,82.38,82.22,82.34,160
20140301|2013-12-11 20:30,12,82.34,82.34,82.24,82.34,69
20140301|2013-12-11 21:00,12,82.34,82.34,82.29,82.33,23
20140301|2013-12-11 21:30,12,82.29,82.33,82.28,82.31,71
20140301|2013-12-11 22:00,12,82.31,82.37,82.29,82.37,58
20140301|2013-12-11 22:30,12,82.36,82.4,82.36,82.4,19
20140301|2013-12-11 23:00,12,82.4,82.44,82.4,82.43,24
20140301|2013-12-11 23:30,12,82.45,82.48,82.38,82.45,63
20140301|2013-12-12 00:00,12,82.45,82.48,82.41,82.46,113
20140301|2013-12-12 00:30,12,82.48,82.48,82.4,82.47,41
20140301|2013-12-12 01:00,12,82.44,82.62,82.43,82.62,180
20140301|2013-12-12 01:30,12,82.6,82.71,82.56,82.6,289
20140301|2013-12-12 02:00,12,82.59,82.65,82.35,82.54,642
20140301|2013-12-12 02:30,12,82.44,82.47,82.24,82.3,194
20140301|2013-12-12 03:00,12,82.29,82.37,82.29,82.29,61
20140301|2013-12-12 03:30,12,82.32,82.34,82.15,82.27,116
20140301|2013-12-12 04:00,12,82.27,82.29,82.19,82.22,113
20140301|2013-12-12 04:30,12,82.2,82.2,82.1,82.13,373
20140301|2013-12-12 05:00,12,82.11,82.11,82,82.01,318
20140301|2013-12-12 05:30,12,82.02,82.05,82,82.02,65
20140301|2013-12-12 06:00,12,82,82.05,81.86,82.01,269
20140301|2013-12-12 06:30,12,82.04,82.05,81.82,81.84,152
20140301|2013-12-12 07:00,12,81.82,81.93,81.81,81.93,176
20140301|2013-12-12 07:30,12,81.93,82.05,81.69,81.98,637
20140301|2013-12-12 08:00,12,82.01,82.05,81.9,82.04,438
20140301|2013-12-12 08:30,12,82.05,82.75,82.01,82.59,1597
20140301|2013-12-12 09:00,12,82.58,82.61,82,82.36,962
20140301|2013-12-12 09:30,12,82.36,82.46,82,82.38,1107
20140301|2013-12-12 10:00,12,82.37,82.5,82.22,82.32,807
20140301|2013-12-12 10:30,12,82.34,82.5,82.33,82.45,669
20140301|2013-12-12 11:00,12,82.45,82.7,82.4,82.5,795
20140301|2013-12-12 11:30,12,82.44,82.58,82.42,82.57,302
20140301|2013-12-12 12:00,12,82.56,82.68,82.36,82.62,661
20140301|2013-12-12 12:30,12,82.6,82.79,82.58,82.72,598
20140301|2013-12-12 13:00,12,82.72,83.13,82.7,82.99,2481
20140301|2013-12-12 13:30,12,82.97,82.97,82.97,82.97,1
20140301|2013-12-12 20:00,13,83.04,83.1,82.9,83.01,164
20140301|2013-12-12 20:30,13,83.05,83.1,83.03,83.1,36
20140301|2013-12-12 21:00,13,83.05,83.2,83.05,83.16,127
20140301|2013-12-12 21:30,13,83.15,83.25,83.15,83.25,58
20140301|2013-12-12 22:00,13,83.23,83.24,83.19,83.2,20
20140301|2013-12-12 22:30,13,83.2,83.22,83.2,83.21,13
20140301|2013-12-12 23:00,13,83.22,83.23,83.2,83.2,26
20140301|2013-12-12 23:30,13,83.2,83.2,83.14,83.19,39
20140301|2013-12-13 00:00,13,83.15,83.15,83.05,83.13,98
20140301|2013-12-13 00:30,13,83.09,83.15,83.08,83.15,38
20140301|2013-12-13 01:00,13,83.14,83.16,83.07,83.13,43
20140301|2013-12-13 01:30,13,83.16,83.16,83.01,83.08,58
20140301|2013-12-13 02:00,13,83.06,83.1,83.01,83.1,45
20140301|2013-12-13 02:30,13,83.1,83.13,83.1,83.13,74
20140301|2013-12-13 03:00,13,83.12,83.22,83.12,83.19,98
20140301|2013-12-13 03:30,13,83.18,83.37,83.18,83.3,209
20140301|2013-12-13 04:00,13,83.3,83.35,83.18,83.24,293
20140301|2013-12-13 04:30,13,83.24,83.28,83.16,83.25,105
20140301|2013-12-13 05:00,13,83.24,83.24,83.13,83.2,103
20140301|2013-12-13 05:30,13,83.13,83.14,83.02,83.12,94
20140301|2013-12-13 06:00,13,83.12,83.29,83.01,83.29,121
20140301|2013-12-13 06:30,13,83.21,83.3,83.11,83.3,260
20140301|2013-12-13 07:00,13,83.24,83.31,82.47,82.82,889
20140301|2013-12-13 07:30,13,82.82,82.9,82.62,82.73,374
20140301|2013-12-13 08:00,13,82.72,82.84,82.67,82.81,236
20140301|2013-12-13 08:30,13,82.77,82.89,82.61,82.75,321
20140301|2013-12-13 09:00,13,82.75,83.15,82.75,83.13,1095
20140301|2013-12-13 09:30,13,83.11,83.18,82.95,83.1,1059
20140301|2013-12-13 10:00,13,83.1,83.35,83.1,83.32,998
20140301|2013-12-13 10:30,13,83.32,83.36,83.14,83.2,440
20140301|2013-12-13 11:00,13,83.21,83.42,82.97,83.01,950
20140301|2013-12-13 11:30,13,83.06,83.24,83,83.08,457
20140301|2013-12-13 12:00,13,83.15,83.15,82.95,82.99,675
20140301|2013-12-13 12:30,13,83,83.2,82.98,83.09,365
20140301|2013-12-13 13:00,13,83.12,83.32,83,83.09,1027
20140301|2013-12-15 20:00,16,83.21,83.21,83.06,83.11,102
20140301|2013-12-15 20:30,16,83.17,83.22,83.16,83.19,32
20140301|2013-12-15 21:00,16,83.18,83.22,83.18,83.22,23
20140301|2013-12-15 21:30,16,83.22,83.24,83.19,83.24,32
20140301|2013-12-15 22:00,16,83.24,83.24,83.21,83.23,72
20140301|2013-12-15 22:30,16,83.23,83.23,83.07,83.12,146
20140301|2013-12-15 23:00,16,83.13,83.13,83.12,83.12,30
20140301|2013-12-15 23:30,16,83.12,83.15,83.08,83.15,30
20140301|2013-12-16 00:00,16,83.13,83.15,83.07,83.07,124
20140301|2013-12-16 00:30,16,83.06,83.06,82.79,82.89,166
20140301|2013-12-16 01:00,16,82.88,82.91,82.68,82.76,87
20140301|2013-12-16 01:30,16,82.72,82.77,82.71,82.75,42
20140301|2013-12-16 02:00,16,82.73,82.73,82.66,82.71,125
20140301|2013-12-16 02:30,16,82.71,82.82,82.71,82.71,39
20140301|2013-12-16 03:00,16,82.75,82.75,82.71,82.74,39
20140301|2013-12-16 03:30,16,82.73,82.76,82.73,82.74,38
20140301|2013-12-16 04:00,16,82.72,82.78,82.72,82.75,25
20140301|2013-12-16 04:30,16,82.76,82.79,82.73,82.73,36
20140301|2013-12-16 05:00,16,82.75,82.75,82.66,82.67,36
20140301|2013-12-16 05:30,16,82.7,82.74,82.49,82.56,253
20140301|2013-12-16 06:00,16,82.56,82.56,82.34,82.41,286
20140301|2013-12-16 06:30,16,82.42,82.64,82.41,82.56,51
20140301|2013-12-16 07:00,16,82.6,82.68,82.45,82.55,92
20140301|2013-12-16 07:30,16,82.55,82.76,82.55,82.6,116
20140301|2013-12-16 08:00,16,82.61,82.76,82.56,82.6,151
20140301|2013-12-16 08:30,16,82.65,82.94,82.58,82.75,307
20140301|2013-12-16 09:00,16,82.88,82.97,82.77,82.87,442
20140301|2013-12-16 09:30,16,82.86,82.99,82.63,82.86,1048
20140301|2013-12-16 10:00,16,82.85,82.97,82.85,82.92,454
20140301|2013-12-16 10:30,16,82.94,83.05,82.91,82.96,503
20140301|2013-12-16 11:00,16,82.97,83,82.91,82.99,159
20140301|2013-12-16 11:30,16,82.99,83.04,82.89,82.89,277
20140301|2013-12-16 12:00,16,82.89,83.18,82.88,83.1,531
20140301|2013-12-16 12:30,16,83.08,83.22,83.08,83.2,632
20140301|2013-12-16 13:00,16,83.21,83.42,83.21,83.24,1352
20140301|2013-12-16 13:30,16,83.29,83.29,83.29,83.29,1
20140301|2013-12-16 20:00,17,83.27,83.34,83.06,83.13,75
20140301|2013-12-16 20:30,17,83.16,83.16,83.08,83.15,17
20140301|2013-12-16 21:00,17,83.15,83.16,83.08,83.15,73
20140301|2013-12-16 21:30,17,83.15,83.27,83.11,83.2,71
20140301|2013-12-16 22:00,17,83.12,83.3,83.1,83.16,22
20140301|2013-12-16 22:30,17,83.17,83.27,83.17,83.27,10
20140301|2013-12-16 23:30,17,83.17,83.3,83.17,83.28,55
20140301|2013-12-17 00:00,17,83.22,83.3,83.16,83.16,34
20140301|2013-12-17 00:30,17,83.16,83.26,83.16,83.21,9
20140301|2013-12-17 01:00,17,83.2,83.26,83.14,83.23,14
20140301|2013-12-17 01:30,17,83.14,83.15,83.07,83.13,42
20140301|2013-12-17 02:00,17,83.08,83.08,82.95,82.95,38
20140301|2013-12-17 02:30,17,82.95,83.03,82.9,82.9,95
20140301|2013-12-17 03:00,17,82.86,82.95,82.64,82.94,259
20140301|2013-12-17 03:30,17,82.9,82.94,82.78,82.9,52
20140301|2013-12-17 04:00,17,82.89,83.02,82.83,83,152
20140301|2013-12-17 04:30,17,83,83.02,83,83,22
20140301|2013-12-17 05:00,17,83.01,83.04,83.01,83.04,28
20140301|2013-12-17 05:30,17,82.98,83.01,82.98,83,5
20140301|2013-12-17 06:00,17,82.98,83.01,82.83,83,65
20140301|2013-12-17 06:30,17,82.95,83,82.82,83,59
20140301|2013-12-17 07:00,17,82.95,83,82.92,82.95,77
20140301|2013-12-17 07:30,17,83,83.12,82.91,83.08,113
20140301|2013-12-17 08:00,17,83.08,83.32,83.08,83.24,503
20140301|2013-12-17 08:30,17,83.26,83.33,83.19,83.33,228
20140301|2013-12-17 09:00,17,83.3,83.5,83.28,83.42,981
20140301|2013-12-17 09:30,17,83.41,83.64,83.37,83.55,1463
20140301|2013-12-17 10:00,17,83.53,83.72,82.96,83.07,1197
20140301|2013-12-17 10:30,17,83.15,83.4,83,83.26,422
20140301|2013-12-17 11:00,17,83.27,83.3,83.1,83.22,362
20140301|2013-12-17 11:30,17,83.22,83.34,83.18,83.19,252
20140301|2013-12-17 12:00,17,83.2,83.2,82.9,82.99,507
20140301|2013-12-17 12:30,17,82.99,83.11,82.86,82.9,406
20140301|2013-12-17 13:00,17,82.88,83.1,82.73,82.95,1005
20140301|2013-12-17 20:00,18,82.95,82.95,82.56,82.63,233
20140301|2013-12-17 20:30,18,82.63,82.71,82.63,82.71,12
20140301|2013-12-17 21:00,18,82.68,82.68,82.5,82.65,114
20140301|2013-12-17 21:30,18,82.58,82.66,82.55,82.66,54
20140301|2013-12-17 22:00,18,82.67,82.73,82.57,82.72,22
20140301|2013-12-17 22:30,18,82.75,82.75,82.75,82.75,3
20140301|2013-12-17 23:00,18,82.68,82.71,82.59,82.6,12
20140301|2013-12-17 23:30,18,82.6,82.6,82.6,82.6,2
20140301|2013-12-18 00:00,18,82.6,82.83,82.6,82.71,30
20140301|2013-12-18 00:30,18,82.76,82.8,82.65,82.8,14
20140301|2013-12-18 01:00,18,82.8,82.81,82.72,82.72,8
20140301|2013-12-18 01:30,18,82.71,82.81,82.64,82.78,15
20140301|2013-12-18 02:00,18,82.76,82.82,82.72,82.72,21
20140301|2013-12-18 02:30,18,82.72,82.72,82.68,82.68,12
20140301|2013-12-18 03:00,18,82.67,82.72,82.64,82.64,68
20140301|2013-12-18 03:30,18,82.64,82.64,82.57,82.64,19
20140301|2013-12-18 04:00,18,82.65,82.7,82.63,82.7,23
20140301|2013-12-18 04:30,18,82.63,82.66,82.59,82.66,16
20140301|2013-12-18 05:00,18,82.68,82.71,82.6,82.6,15
20140301|2013-12-18 05:30,18,82.6,82.64,82.55,82.56,84
20140301|2013-12-18 06:00,18,82.55,82.66,82.54,82.61,157
20140301|2013-12-18 06:30,18,82.65,82.65,82.5,82.53,53
20140301|2013-12-18 07:00,18,82.52,82.87,82.52,82.75,122
20140301|2013-12-18 07:30,18,82.72,82.8,82.56,82.58,104
20140301|2013-12-18 08:00,18,82.62,83.15,82.62,83.1,503
20140301|2013-12-18 08:30,18,83.14,83.2,82.96,83.06,282
20140301|2013-12-18 09:00,18,83.09,83.14,82.96,83.1,302
20140301|2013-12-18 09:30,18,83.09,83.15,82.95,83,635
20140301|2013-12-18 10:00,18,83.01,83.1,82.97,83.06,334
20140301|2013-12-18 10:30,18,83.05,83.13,83.02,83.07,413
20140301|2013-12-18 11:00,18,83.08,83.18,83.06,83.18,355
20140301|2013-12-18 11:30,18,83.15,83.17,83.09,83.16,265
20140301|2013-12-18 12:00,18,83.14,83.16,83.02,83.05,252
20140301|2013-12-18 12:30,18,83.05,83.16,82.95,83.15,336
20140301|2013-12-18 13:00,18,83.16,83.16,82.95,83.11,478
20140301|2013-12-18 20:00,19,83,83.17,83,83.06,127
20140301|2013-12-18 20:30,19,83.08,83.08,82.9,82.92,44
20140301|2013-12-18 21:00,19,82.92,82.92,82.92,82.92,1
20140301|2013-12-18 21:30,19,82.92,83,82.9,83,31
20140301|2013-12-18 22:00,19,82.99,83,82.99,83,8
20140301|2013-12-18 22:30,19,82.95,82.96,82.95,82.96,2
20140301|2013-12-18 23:00,19,82.92,83,82.92,83,4
20140301|2013-12-18 23:30,19,82.95,82.95,82.92,82.94,21
20140301|2013-12-19 00:00,19,82.93,83.14,82.92,83,107
20140301|2013-12-19 01:00,19,83.13,83.3,83,83.3,158
20140301|2013-12-19 01:30,19,83.25,83.29,83.2,83.23,13
20140301|2013-12-19 02:00,19,83.25,83.3,83.25,83.26,28
20140301|2013-12-19 02:30,19,83.26,83.26,83.2,83.24,15
20140301|2013-12-19 03:00,19,83.23,83.23,83.12,83.19,24
20140301|2013-12-19 03:30,19,83.15,83.18,83.03,83.08,37
20140301|2013-12-19 04:00,19,83.06,83.1,83.06,83.08,10
20140301|2013-12-19 05:00,19,83.13,83.19,83.13,83.19,4
20140301|2013-12-19 05:30,19,83.13,83.15,83,83.04,166
20140301|2013-12-19 06:00,19,83.04,83.09,82.98,83.02,117
20140301|2013-12-19 06:30,19,83.01,83.1,83,83.07,50
20140301|2013-12-19 07:00,19,83.08,83.13,83.06,83.08,95
20140301|2013-12-19 07:30,19,83.11,83.34,83.09,83.27,612
20140301|2013-12-19 08:00,19,83.28,83.34,83.19,83.25,278
20140301|2013-12-19 08:30,19,83.2,83.34,83.19,83.21,337
20140301|2013-12-19 09:00,19,83.2,83.31,83.12,83.25,324
20140301|2013-12-19 09:30,19,83.24,83.31,83.14,83.24,494
20140301|2013-12-19 10:00,19,83.23,83.31,83.2,83.2,306
20140301|2013-12-19 10:30,19,83.2,83.28,83.17,83.26,251
20140301|2013-12-19 11:00,19,83.26,83.26,83.17,83.2,172
20140301|2013-12-19 11:30,19,83.2,83.25,83.19,83.23,215
20140301|2013-12-19 12:00,19,83.21,83.25,83.17,83.2,134
20140301|2013-12-19 12:30,19,83.2,83.58,83.19,83.57,986
20140301|2013-12-19 13:00,19,83.57,83.62,83.23,83.23,530
20140301|2013-12-19 20:00,20,83.23,83.33,83.21,83.32,101
20140301|2013-12-19 20:30,20,83.31,83.35,83.3,83.35,22
20140301|2013-12-19 21:00,20,83.35,83.37,83.3,83.35,83
20140301|2013-12-19 21:30,20,83.38,83.4,83.38,83.4,5
20140301|2013-12-19 22:00,20,83.4,83.44,83.38,83.44,25
20140301|2013-12-19 22:30,20,83.45,83.48,83.45,83.48,31
20140301|2013-12-19 23:00,20,83.48,83.48,83.45,83.45,34
20140301|2013-12-19 23:30,20,83.43,83.48,83.4,83.48,12
20140301|2013-12-20 00:00,20,83.48,83.48,83.47,83.48,82
20140301|2013-12-20 00:30,20,83.48,83.48,83.47,83.47,27
20140301|2013-12-20 01:00,20,83.47,83.48,83.41,83.41,24
20140301|2013-12-20 01:30,20,83.4,83.45,83.31,83.37,31
20140301|2013-12-20 02:00,20,83.37,83.41,83.29,83.4,46
20140301|2013-12-20 02:30,20,83.39,83.4,83.39,83.39,17
20140301|2013-12-20 03:00,20,83.38,83.44,83.38,83.43,36
20140301|2013-12-20 03:30,20,83.43,83.46,83.43,83.43,38
20140301|2013-12-20 04:00,20,83.42,83.42,83.4,83.4,29
20140301|2013-12-20 04:30,20,83.39,83.39,83.23,83.23,74
20140301|2013-12-20 05:00,20,83.24,83.32,83.21,83.21,27
20140301|2013-12-20 05:30,20,83.29,83.29,83.27,83.27,4
20140301|2013-12-20 06:00,20,83.25,83.29,83.23,83.23,14
20140301|2013-12-20 06:30,20,83.26,83.42,83.26,83.42,196
20140301|2013-12-20 07:00,20,83.42,83.48,83.35,83.46,85
20140301|2013-12-20 07:30,20,83.39,83.42,83.31,83.33,98
20140301|2013-12-20 08:00,20,83.38,83.62,83.32,83.47,333
20140301|2013-12-20 08:30,20,83.47,83.58,83.35,83.52,343
20140301|2013-12-20 09:00,20,83.53,83.59,83.5,83.58,267
20140301|2013-12-20 09:30,20,83.58,83.85,83.55,83.6,1853
20140301|2013-12-20 10:00,20,83.58,83.6,83.05,83.12,828
20140301|2013-12-20 10:30,20,83.14,83.29,83.14,83.19,325
20140301|2013-12-20 11:00,20,83.2,83.24,83.14,83.21,373
20140301|2013-12-20 11:30,20,83.19,83.36,83.16,83.19,213
20140301|2013-12-20 12:00,20,83.16,83.16,83.03,83.11,563
20140301|2013-12-20 12:30,20,83.07,83.27,83.07,83.15,259
20140301|2013-12-20 13:00,20,83.2,83.23,83.1,83.17,459
20140301|2013-12-22 20:00,23,83,83.06,81.85,82.15,1087
20140301|2013-12-22 20:30,23,82.15,82.33,82.11,82.33,163
20140301|2013-12-22 21:00,23,82.39,82.39,82.3,82.35,19
20140301|2013-12-22 21:30,23,82.35,82.39,82.25,82.25,92
20140301|2013-12-22 22:00,23,82.25,82.25,82.11,82.2,113
20140301|2013-12-22 22:30,23,82.14,82.25,82.12,82.25,25
20140301|2013-12-22 23:00,23,82.16,82.16,82.11,82.11,21
20140301|2013-12-22 23:30,23,82.19,82.25,82.11,82.25,39
20140301|2013-12-23 00:00,23,82.22,82.29,82.11,82.14,219
20140301|2013-12-23 00:30,23,82.11,82.17,82.09,82.09,119
20140301|2013-12-23 01:00,23,82.09,82.09,81.98,82,147
20140301|2013-12-23 01:30,23,81.98,82,81.98,81.99,138
20140301|2013-12-23 02:00,23,81.98,81.98,81.85,81.86,183
20140301|2013-12-23 02:30,23,81.85,81.88,81.85,81.88,32
20140301|2013-12-23 03:00,23,81.86,81.89,81.85,81.85,64
20140301|2013-12-23 03:30,23,81.85,81.87,81.85,81.86,74
20140301|2013-12-23 04:00,23,81.86,82.04,81.81,82.02,289
20140301|2013-12-23 04:30,23,82.04,82.04,81.97,81.99,28
20140301|2013-12-23 05:00,23,82,82.05,81.98,81.99,33
20140301|2013-12-23 05:30,23,81.98,82,81.82,81.82,119
20140301|2013-12-23 06:00,23,81.83,81.92,81.48,81.48,1058
20140301|2013-12-23 06:30,23,81.49,81.7,81.47,81.49,436
20140301|2013-12-23 07:00,23,81.48,81.71,81.42,81.66,225
20140301|2013-12-23 07:30,23,81.61,81.62,81.42,81.6,259
20140301|2013-12-23 08:00,23,81.6,81.7,81.54,81.61,147
20140301|2013-12-23 08:30,23,81.61,82.2,81.6,81.75,425
20140301|2013-12-23 09:00,23,81.76,82.02,81.69,81.9,228
20140301|2013-12-23 09:30,23,81.9,82.15,81.6,82.08,1123
20140301|2013-12-23 10:00,23,82.08,82.4,82.08,82.23,514
20140301|2013-12-23 10:30,23,82.21,82.34,82.08,82.3,428
20140301|2013-12-23 11:00,23,82.3,82.35,82.12,82.19,224
20140301|2013-12-23 11:30,23,82.19,82.35,82.19,82.26,163
20140301|2013-12-23 12:00,23,82.27,82.35,82.15,82.32,172
20140301|2013-12-23 12:30,23,82.32,82.32,82.05,82.15,188
20140301|2013-12-23 13:00,23,82.12,82.43,82.1,82.42,475
20140301|2013-12-23 20:00,24,82.24,82.78,82.24,82.44,222
20140301|2013-12-23 20:30,24,82.39,82.44,82.38,82.44,4
20140301|2013-12-23 21:00,24,82.45,82.45,82.45,82.45,1
20140301|2013-12-23 21:30,24,82.44,82.48,82.44,82.44,26
20140301|2013-12-23 22:00,24,82.4,82.49,82.4,82.49,3
20140301|2013-12-23 22:30,24,82.41,82.41,82.41,82.41,1
20140301|2013-12-23 23:00,24,82.47,82.47,82.36,82.36,4
20140301|2013-12-24 00:00,24,82.31,82.46,82.31,82.45,8
20140301|2013-12-24 00:30,24,82.46,82.59,82.46,82.59,16
20140301|2013-12-24 01:00,24,82.55,82.89,82.55,82.84,245
20140301|2013-12-24 01:30,24,82.84,82.88,82.6,82.88,74
20140301|2013-12-24 02:00,24,82.86,82.95,82.86,82.95,74
20140301|2013-12-24 02:30,24,82.89,82.96,82.89,82.96,41
20140301|2013-12-24 03:00,24,82.94,83.03,82.81,82.81,155
20140301|2013-12-24 03:30,24,82.82,82.96,82.81,82.96,22
20140301|2013-12-24 04:00,24,82.85,82.98,82.85,82.95,26
20140301|2013-12-24 04:30,24,82.88,82.99,82.88,82.96,15
20140301|2013-12-24 05:00,24,82.93,82.96,82.87,82.87,19
20140301|2013-12-24 05:30,24,82.87,82.87,82.87,82.87,21
20140301|2013-12-24 06:00,24,82.88,82.92,82.85,82.85,25
20140301|2013-12-24 06:30,24,82.85,82.92,82.85,82.92,9
20140301|2013-12-24 07:00,24,82.92,82.92,82.56,82.63,42
20140301|2013-12-24 07:30,24,82.61,82.82,82.3,82.59,219
20140301|2013-12-24 08:00,24,82.59,82.6,82.33,82.34,69
20140301|2013-12-24 08:30,24,82.37,82.68,82.35,82.55,160
20140301|2013-12-24 09:00,24,82.45,82.61,82.41,82.51,240
20140301|2013-12-24 09:30,24,82.55,82.85,82.46,82.82,360
20140301|2013-12-24 10:00,24,82.79,82.85,82.62,82.77,135
20140301|2013-12-24 10:30,24,82.76,82.85,82.41,82.6,252
20140301|2013-12-24 11:00,24,82.6,82.85,82.42,82.75,167
20140301|2013-12-24 11:30,24,82.79,83.4,81.9,82.19,3114
20140301|2013-12-26 07:00,26,82.49,82.88,82.36,82.68,329
20140301|2013-12-26 07:30,26,82.64,82.77,82.64,82.7,84
20140301|2013-12-26 08:00,26,82.71,83.07,82.7,83.07,144
20140301|2013-12-26 08:30,26,83.06,83.18,82.88,82.88,206
20140301|2013-12-26 09:00,26,82.9,83.24,82.9,83.08,173
20140301|2013-12-26 09:30,26,83.07,83.29,83.07,83.09,330
20140301|2013-12-26 10:00,26,83.11,83.27,83.06,83.27,198
20140301|2013-12-26 10:30,26,83.27,83.33,83.22,83.29,194
20140301|2013-12-26 11:00,26,83.29,83.29,83.09,83.15,154
20140301|2013-12-26 11:30,26,83.19,83.29,83.11,83.23,126
20140301|2013-12-26 12:00,26,83.27,83.32,83.21,83.32,149
20140301|2013-12-26 12:30,26,83.3,83.39,82.93,82.96,406
20140301|2013-12-26 13:00,26,82.95,83.12,82.83,82.94,435
20140301|2013-12-26 20:00,27,83.2,83.7,83.2,83.6,312
20140301|2013-12-26 20:30,27,83.63,83.72,83.56,83.72,293
20140301|2013-12-26 21:00,27,83.68,83.72,83.61,83.61,17
20140301|2013-12-26 21:30,27,83.7,83.72,83.59,83.7,39
20140301|2013-12-26 22:00,27,83.68,83.72,83.59,83.72,31
20140301|2013-12-26 22:30,27,83.7,83.72,83.7,83.71,11
20140301|2013-12-26 23:00,27,83.71,83.71,83.65,83.67,16
20140301|2013-12-26 23:30,27,83.68,83.72,83.63,83.72,27
20140301|2013-12-27 00:00,27,83.7,83.91,83.7,83.87,456
20140301|2013-12-27 00:30,27,83.89,83.92,83.87,83.92,92
20140301|2013-12-27 01:00,27,83.92,83.92,83.87,83.87,69
20140301|2013-12-27 01:30,27,83.87,83.92,83.87,83.92,102
20140301|2013-12-27 02:00,27,83.92,84.02,83.91,84,510
20140301|2013-12-27 02:30,27,84,84.02,84,84.01,95
20140301|2013-12-27 03:00,27,84.01,84.02,84,84.02,38
20140301|2013-12-27 03:30,27,84.02,84.04,84,84.04,80
20140301|2013-12-27 04:00,27,84.04,84.05,84,84.02,78
20140301|2013-12-27 04:30,27,84.02,84.02,84.01,84.01,12
20140301|2013-12-27 05:00,27,84.03,84.08,84.01,84.03,70
20140301|2013-12-27 05:30,27,84,84.08,84,84.08,45
20140301|2013-12-27 06:00,27,84.07,84.08,84.05,84.08,87
20140301|2013-12-27 06:30,27,84.06,84.23,84.01,84.23,752
20140301|2013-12-27 07:00,27,84.23,84.36,84.23,84.3,549
20140301|2013-12-27 07:30,27,84.31,84.68,84.3,84.56,912
20140301|2013-12-27 08:00,27,84.59,85.2,84.59,84.8,1874
20140301|2013-12-27 08:30,27,84.8,84.8,84.4,84.63,665
20140301|2013-12-27 09:00,27,84.63,84.64,83.99,84.12,1088
20140301|2013-12-27 09:30,27,84.12,84.28,84,84.04,1111
20140301|2013-12-27 10:00,27,84.02,84.36,84.02,84.11,542
20140301|2013-12-27 10:30,27,84.11,84.27,84.01,84.2,325
20140301|2013-12-27 11:00,27,84.16,84.3,84.03,84.05,283
20140301|2013-12-27 11:30,27,84.06,84.25,84.04,84.17,149
20140301|2013-12-27 12:00,27,84.14,84.19,84.05,84.19,203
20140301|2013-12-27 12:30,27,84.14,84.29,84.08,84.26,240
20140301|2013-12-27 13:00,27,84.27,84.35,84.02,84.02,654
20140301|2013-12-29 20:00,30,84.12,84.38,83.8,83.91,241
20140301|2013-12-29 20:30,30,83.91,84.06,83.9,84.06,19
20140301|2013-12-29 21:00,30,83.96,83.96,83.95,83.95,3
20140301|2013-12-29 21:30,30,83.96,83.96,83.91,83.92,9
20140301|2013-12-29 22:30,30,84.02,84.08,84.02,84.08,10
20140301|2013-12-29 23:30,30,84.1,84.16,84.05,84.16,6
20140301|2013-12-30 00:00,30,84.06,84.06,84.04,84.04,3
20140301|2013-12-30 00:30,30,84.04,84.04,84.02,84.03,4
20140301|2013-12-30 01:00,30,84.04,84.04,84,84,8
20140301|2013-12-30 01:30,30,83.99,84,83.96,84,24
20140301|2013-12-30 02:00,30,83.96,83.97,83.91,83.95,22
20140301|2013-12-30 02:30,30,83.97,84.12,83.94,84.01,39
20140301|2013-12-30 03:00,30,84.08,84.14,84.08,84.14,7
20140301|2013-12-30 03:30,30,84.14,84.16,84.11,84.11,10
20140301|2013-12-30 04:00,30,84.14,84.15,84.12,84.15,4
20140301|2013-12-30 04:30,30,84.16,84.2,84.16,84.18,12
20140301|2013-12-30 05:00,30,84.18,84.34,84.18,84.34,23
20140301|2013-12-30 05:30,30,84.35,84.36,84.3,84.36,19
20140301|2013-12-30 06:00,30,84.33,84.38,84.22,84.25,44
20140301|2013-12-30 06:30,30,84.25,84.41,84.25,84.41,27
20140301|2013-12-30 07:00,30,84.41,84.5,84.25,84.5,102
20140301|2013-12-30 07:30,30,84.5,84.64,84.25,84.26,325
20140301|2013-12-30 08:00,30,84.28,84.35,84.17,84.3,117
20140301|2013-12-30 08:30,30,84.29,84.35,84.23,84.26,110
20140301|2013-12-30 09:00,30,84.27,84.48,84.22,84.45,230
20140301|2013-12-30 09:30,30,84.44,84.52,84.3,84.5,717
20140301|2013-12-30 10:00,30,84.5,84.86,84.48,84.83,928
20140301|2013-12-30 10:30,30,84.84,84.97,84.67,84.9,622
20140301|2013-12-30 11:00,30,84.89,85.07,84.88,84.93,1157
20140301|2013-12-30 11:30,30,84.9,84.93,84.78,84.78,341
20140301|2013-12-30 12:00,30,84.76,84.81,84.67,84.7,238
20140301|2013-12-30 12:30,30,84.73,84.73,84.58,84.7,445
20140301|2013-12-30 13:00,30,84.7,84.8,84.45,84.75,771
20140301|2013-12-30 20:00,31,84.46,84.75,84.46,84.75,139
20140301|2013-12-30 20:30,31,84.75,84.8,84.75,84.76,16
20140301|2013-12-30 21:00,31,84.8,84.85,84.78,84.78,20
20140301|2013-12-30 21:30,31,84.85,84.85,84.75,84.78,19
20140301|2013-12-30 22:00,31,84.78,84.78,84.75,84.75,22
20140301|2013-12-30 22:30,31,84.78,84.78,84.76,84.76,15
20140301|2013-12-30 23:00,31,84.75,84.79,84.74,84.75,17
20140301|2013-12-30 23:30,31,84.74,84.78,84.74,84.74,13
20140301|2013-12-31 00:00,31,84.78,84.78,84.73,84.74,26
20140301|2013-12-31 00:30,31,84.74,84.79,84.74,84.79,6
20140301|2013-12-31 01:00,31,84.79,84.8,84.75,84.76,42
20140301|2013-12-31 01:30,31,84.76,84.8,84.76,84.77,11
20140301|2013-12-31 02:00,31,84.77,84.8,84.77,84.8,16
20140301|2013-12-31 02:30,31,84.75,84.84,84.74,84.84,6
20140301|2013-12-31 03:00,31,84.75,84.84,84.75,84.84,11
20140301|2013-12-31 03:30,31,84.84,84.9,84.78,84.88,23
20140301|2013-12-31 04:00,31,84.88,84.89,84.88,84.89,4
20140301|2013-12-31 04:30,31,84.9,84.9,84.85,84.87,19
20140301|2013-12-31 05:00,31,84.88,84.9,84.87,84.87,30
20140301|2013-12-31 05:30,31,84.87,84.92,84.87,84.92,17
20140301|2013-12-31 06:00,31,84.92,84.92,84.91,84.92,11
20140301|2013-12-31 06:30,31,84.91,84.95,84.91,84.95,146
20140301|2013-12-31 07:00,31,84.95,85.07,84.95,85.02,192
20140301|2013-12-31 07:30,31,85.02,85.02,84.96,84.98,77
20140301|2013-12-31 08:00,31,84.97,84.99,84.84,84.84,212
20140301|2013-12-31 08:30,31,84.89,85.07,84.85,85.05,514
20140301|2013-12-31 09:00,31,85.05,85.25,85.05,85.15,545
20140301|2013-12-31 09:30,31,85.15,85.29,85.08,85.22,721
20140301|2013-12-31 10:00,31,85.22,85.25,85.19,85.23,319
20140301|2013-12-31 10:30,31,85.24,85.25,85.2,85.25,228
20140301|2013-12-31 11:00,31,85.25,85.28,85.2,85.24,337
20140301|2013-12-31 11:30,31,85.21,85.21,85.1,85.14,326
20140301|2013-12-31 12:00,31,85.13,85.13,84.87,84.88,433
20140301|2013-12-31 12:30,31,84.86,85,84.62,84.68,864
20140301|2013-12-31 13:00,31,84.7,84.79,84.4,84.71,1272
20140301|2014-01-02 07:00,2,84.6,84.7,84.22,84.6,663
20140301|2014-01-02 07:30,2,84.59,84.6,83.5,83.93,1175
20140301|2014-01-02 08:00,2,83.94,84.27,83.88,84.27,404
20140301|2014-01-02 08:30,2,84.28,84.44,83.99,84.07,416
20140301|2014-01-02 09:00,2,84.07,84.17,83.93,84.1,700
20140301|2014-01-02 09:30,2,84.1,84.32,83.97,84.2,1656
20140301|2014-01-02 10:00,2,84.19,84.61,84.15,84.53,1055
20140301|2014-01-02 10:30,2,84.54,85.07,84.53,84.99,1604
20140301|2014-01-02 11:00,2,84.99,84.99,84.82,84.88,594
20140301|2014-01-02 11:30,2,84.86,84.91,84.6,84.76,457
20140301|2014-01-02 12:00,2,84.75,84.77,84.49,84.73,368
20140301|2014-01-02 12:30,2,84.78,84.87,84.62,84.7,435
20140301|2014-01-02 13:00,2,84.74,84.8,83.86,84.24,1879
20140301|2014-01-02 20:00,3,84.12,84.19,83.2,83.48,780
20140301|2014-01-02 20:30,3,83.47,83.63,83.47,83.53,40
20140301|2014-01-02 21:00,3,83.53,83.59,83.48,83.59,30
20140301|2014-01-02 21:30,3,83.62,83.63,83.49,83.63,30
20140301|2014-01-02 22:00,3,83.63,83.67,83.63,83.63,17
20140301|2014-01-02 22:30,3,83.55,83.55,83.55,83.55,9
20140301|2014-01-02 23:00,3,83.56,83.59,83.55,83.59,18
20140301|2014-01-02 23:30,3,83.6,83.77,83.48,83.5,45
20140301|2014-01-03 00:00,3,83.51,83.56,83.37,83.47,81
20140301|2014-01-03 00:30,3,83.45,83.49,83.4,83.42,31
20140301|2014-01-03 01:00,3,83.42,83.42,83.26,83.28,81
20140301|2014-01-03 01:30,3,83.28,83.28,83.22,83.25,121
20140301|2014-01-03 02:00,3,83.25,83.3,83.22,83.3,61
20140301|2014-01-03 02:30,3,83.3,83.44,83.27,83.36,57
20140301|2014-01-03 03:00,3,83.38,83.47,83.38,83.47,48
20140301|2014-01-03 03:30,3,83.48,83.64,83.48,83.58,111
20140301|2014-01-03 04:00,3,83.5,83.66,83.5,83.65,20
20140301|2014-01-03 04:30,3,83.63,83.77,83.61,83.77,57
20140301|2014-01-03 05:00,3,83.68,83.71,83.59,83.71,55
20140301|2014-01-03 05:30,3,83.71,83.77,83.71,83.73,36
20140301|2014-01-03 06:00,3,83.75,83.75,83.67,83.72,29
20140301|2014-01-03 06:30,3,83.74,83.75,83.68,83.7,35
20140301|2014-01-03 07:00,3,83.72,83.75,83.6,83.6,146
20140301|2014-01-03 07:30,3,83.6,83.67,83.36,83.45,462
20140301|2014-01-03 08:00,3,83.45,83.52,83.36,83.45,325
20140301|2014-01-03 08:30,3,83.44,83.45,83.13,83.16,1039
20140301|2014-01-03 09:00,3,83.17,83.32,83,83.31,1129
20140301|2014-01-03 09:30,3,83.32,83.42,83.11,83.28,1420
20140301|2014-01-03 10:00,3,83.28,83.37,83.19,83.2,554
20140301|2014-01-03 10:30,3,83.21,83.27,82.95,83.04,1151
20140301|2014-01-03 11:00,3,83.04,83.34,83.02,83.14,445
20140301|2014-01-03 11:30,3,83.14,83.17,82.9,82.98,952
20140301|2014-01-03 12:00,3,82.99,83.05,82.9,82.98,424
20140301|2014-01-03 12:30,3,82.95,82.99,82.9,82.94,604
20140301|2014-01-03 13:00,3,82.91,83.39,82.9,83.31,1662
20140301|2014-01-05 20:00,6,82.93,82.93,82.66,82.76,540
20140301|2014-01-05 20:30,6,82.76,83.11,82.75,83.07,182
20140301|2014-01-05 21:00,6,83.07,83.09,83.01,83.06,71
20140301|2014-01-05 21:30,6,83.07,83.09,83,83.09,13
20140301|2014-01-05 22:00,6,83.09,83.09,83.09,83.09,8
20140301|2014-01-05 22:30,6,83.09,83.09,83.02,83.02,33
20140301|2014-01-05 23:00,6,83.06,83.09,83.05,83.08,41
20140301|2014-01-05 23:30,6,83.09,83.25,83.08,83.19,46
20140301|2014-01-06 00:00,6,83.09,83.29,83.07,83.16,69
20140301|2014-01-06 00:30,6,83.19,83.73,83.19,83.6,231
20140301|2014-01-06 01:00,6,83.6,83.79,83.5,83.76,128
20140301|2014-01-06 01:30,6,83.77,83.77,83.56,83.75,143
20140301|2014-01-06 02:00,6,83.75,83.8,83.7,83.72,77
20140301|2014-01-06 02:30,6,83.68,83.75,83.68,83.7,64
20140301|2014-01-06 03:00,6,83.7,83.75,83.69,83.74,79
20140301|2014-01-06 03:30,6,83.71,83.74,83.64,83.64,22
20140301|2014-01-06 04:00,6,83.64,83.69,83.53,83.63,111
20140301|2014-01-06 04:30,6,83.65,83.75,83.65,83.7,73
20140301|2014-01-06 05:00,6,83.74,83.75,83.7,83.7,70
20140301|2014-01-06 05:30,6,83.72,83.72,83.67,83.7,5
20140301|2014-01-06 06:00,6,83.72,83.75,83.65,83.65,41
20140301|2014-01-06 06:30,6,83.64,83.67,83.58,83.62,111
20140301|2014-01-06 07:00,6,83.65,83.68,83.55,83.55,77
20140301|2014-01-06 07:30,6,83.58,83.65,83.55,83.58,85
20140301|2014-01-06 08:00,6,83.58,83.6,83.19,83.25,398
20140301|2014-01-06 08:30,6,83.2,83.38,83.11,83.2,613
20140301|2014-01-06 09:00,6,83.23,83.32,83.05,83.25,474
20140301|2014-01-06 09:30,6,83.24,83.55,83.16,83.42,672
20140301|2014-01-06 10:00,6,83.42,83.71,83.39,83.61,633
20140301|2014-01-06 10:30,6,83.62,83.75,83.58,83.74,387
20140301|2014-01-06 11:00,6,83.72,83.75,83.49,83.58,379
20140301|2014-01-06 11:30,6,83.58,83.6,83.53,83.6,307
20140301|2014-01-06 12:00,6,83.6,83.71,83.6,83.68,348
20140301|2014-01-06 12:30,6,83.67,83.69,83.32,83.4,546
20140301|2014-01-06 13:00,6,83.39,83.75,83.28,83.75,1623
20140301|2014-01-06 20:00,7,83.6,83.6,83.45,83.5,28
20140301|2014-01-06 20:30,7,83.53,83.73,83.53,83.73,27
20140301|2014-01-06 21:00,7,83.7,83.72,83.65,83.72,11
20140301|2014-01-06 21:30,7,83.72,83.74,83.72,83.74,25
20140301|2014-01-06 22:00,7,83.74,83.74,83.7,83.71,9
20140301|2014-01-06 22:30,7,83.71,83.71,83.65,83.7,22
20140301|2014-01-06 23:00,7,83.7,83.71,83.66,83.66,11
20140301|2014-01-06 23:30,7,83.69,83.74,83.69,83.74,9
20140301|2014-01-07 00:00,7,83.74,83.75,83.66,83.74,51
20140301|2014-01-07 00:30,7,83.74,84.09,83.74,84.09,203
20140301|2014-01-07 01:00,7,84.1,84.6,84.05,84.49,333
20140301|2014-01-07 01:30,7,84.45,85.03,84.3,84.91,466
20140301|2014-01-07 02:00,7,84.92,85,84.53,84.65,327
20140301|2014-01-07 02:30,7,84.72,84.72,84.3,84.58,110
20140301|2014-01-07 03:00,7,84.64,84.67,84.55,84.6,52
20140301|2014-01-07 03:30,7,84.57,84.68,84.5,84.68,47
20140301|2014-01-07 04:00,7,84.67,84.95,84.63,84.8,146
20140301|2014-01-07 04:30,7,84.79,85,84.78,84.96,155
20140301|2014-01-07 05:00,7,84.96,85,84.9,84.9,77
20140301|2014-01-07 05:30,7,84.9,84.95,84.76,84.76,50
20140301|2014-01-07 06:00,7,84.77,84.88,84.76,84.8,86
20140301|2014-01-07 06:30,7,84.8,84.83,84.62,84.66,93
20140301|2014-01-07 07:00,7,84.67,84.7,84.56,84.64,135
20140301|2014-01-07 07:30,7,84.63,84.7,84.39,84.42,256
20140301|2014-01-07 08:00,7,84.38,84.68,84.35,84.68,327
20140301|2014-01-07 08:30,7,84.66,84.67,84.37,84.44,436
20140301|2014-01-07 09:00,7,84.42,84.79,84.42,84.74,415
20140301|2014-01-07 09:30,7,84.79,84.88,84.59,84.64,934
20140301|2014-01-07 10:00,7,84.64,84.82,84.61,84.7,639
20140301|2014-01-07 10:30,7,84.69,84.71,84.57,84.64,350
20140301|2014-01-07 11:00,7,84.59,84.62,84.45,84.51,383
20140301|2014-01-07 11:30,7,84.5,84.64,84.41,84.54,369
20140301|2014-01-07 12:00,7,84.57,84.64,84.53,84.58,198
20140301|2014-01-07 12:30,7,84.57,84.7,84.44,84.58,358
20140301|2014-01-07 13:00,7,84.59,84.73,84.57,84.57,757
20140301|2014-01-07 20:00,8,84.48,84.57,84.41,84.45,94
20140301|2014-01-07 20:30,8,84.5,84.66,84.5,84.66,92
20140301|2014-01-07 21:00,8,84.66,84.66,84.56,84.6,19
20140301|2014-01-07 21:30,8,84.56,84.6,84.54,84.6,8
20140301|2014-01-07 22:00,8,84.55,84.6,84.53,84.54,16
20140301|2014-01-07 22:30,8,84.6,84.6,84.53,84.53,7
20140301|2014-01-07 23:00,8,84.6,84.6,84.52,84.53,25
20140301|2014-01-07 23:30,8,84.56,84.58,84.56,84.58,6
20140301|2014-01-08 00:00,8,84.59,84.6,84.54,84.6,36
20140301|2014-01-08 00:30,8,84.59,84.62,84.55,84.6,26
20140301|2014-01-08 01:00,8,84.6,84.62,84.6,84.61,17
20140301|2014-01-08 01:30,8,84.61,84.67,84.6,84.6,176
20140301|2014-01-08 02:00,8,84.6,84.6,84.56,84.56,9
20140301|2014-01-08 02:30,8,84.6,84.6,84.53,84.54,37
20140301|2014-01-08 03:00,8,84.53,84.53,84.24,84.39,152
20140301|2014-01-08 03:30,8,84.32,84.36,84.15,84.29,192
20140301|2014-01-08 04:00,8,84.26,84.27,84.01,84.11,213
20140301|2014-01-08 04:30,8,84.12,84.26,84.1,84.25,85
20140301|2014-01-08 05:00,8,84.17,84.24,84.15,84.18,31
20140301|2014-01-08 05:30,8,84.15,84.2,84.03,84.2,62
20140301|2014-01-08 06:00,8,84.18,84.4,84.12,84.3,144
20140301|2014-01-08 06:30,8,84.3,84.35,84.2,84.3,107
20140301|2014-01-08 07:00,8,84.28,84.33,84.16,84.3,108
20140301|2014-01-08 07:30,8,84.27,84.3,84.11,84.26,303
20140301|2014-01-08 08:00,8,84.2,84.33,84.18,84.3,202
20140301|2014-01-08 08:30,8,84.3,84.45,84.25,84.29,288
20140301|2014-01-08 09:00,8,84.29,84.57,84.16,84.51,585
20140301|2014-01-08 09:30,8,84.52,84.52,83.78,83.96,1581
20140301|2014-01-08 10:00,8,83.96,84.1,83.88,84.01,755
20140301|2014-01-08 10:30,8,84.01,84.01,83.55,83.56,1313
20140301|2014-01-08 11:00,8,83.56,83.56,83.15,83.24,2139
20140301|2014-01-08 11:30,8,83.23,83.3,83.18,83.2,661
20140301|2014-01-08 12:00,8,83.2,83.29,83.11,83.27,903
20140301|2014-01-08 12:30,8,83.25,83.28,83.05,83.16,949
20140301|2014-01-08 13:00,8,83.16,83.22,83.02,83.2,2113
20140301|2014-01-08 20:00,9,83.23,83.25,83,83.1,217
20140301|2014-01-08 20:30,9,83.1,83.16,83.07,83.16,25
20140301|2014-01-08 21:00,9,83.14,83.35,83.14,83.3,80
20140301|2014-01-08 21:30,9,83.23,83.26,83.12,83.13,39
20140301|2014-01-08 22:00,9,83.2,83.2,83.2,83.2,2
20140301|2014-01-08 22:30,9,83.26,83.26,83.25,83.25,3
20140301|2014-01-08 23:00,9,83.25,83.25,83.25,83.25,5
20140301|2014-01-08 23:30,9,83.25,83.26,83.25,83.26,9
20140301|2014-01-09 00:00,9,83.32,83.42,83.18,83.38,113
20140301|2014-01-09 00:30,9,83.38,83.46,83.36,83.42,70
20140301|2014-01-09 01:00,9,83.46,83.56,83.46,83.55,64
20140301|2014-01-09 01:30,9,83.5,83.5,83.4,83.5,84
20140301|2014-01-09 02:00,9,83.47,83.5,83.42,83.43,59
20140301|2014-01-09 02:30,9,83.37,83.49,83.35,83.45,27
20140301|2014-01-09 03:00,9,83.45,83.49,83.31,83.37,43
20140301|2014-01-09 03:30,9,83.43,83.44,83.43,83.44,3
20140301|2014-01-09 04:00,9,83.44,83.44,83.27,83.3,143
20140301|2014-01-09 04:30,9,83.29,83.43,83.2,83.41,84
20140301|2014-01-09 05:00,9,83.4,83.4,83.3,83.35,21
20140301|2014-01-09 05:30,9,83.38,83.43,83.38,83.42,18
20140301|2014-01-09 06:00,9,83.38,83.44,83.38,83.39,28
20140301|2014-01-09 06:30,9,83.44,83.44,83.34,83.39,30
20140301|2014-01-09 07:00,9,83.33,83.37,83.19,83.24,211
20140301|2014-01-09 07:30,9,83.2,83.34,83.03,83.31,391
20140301|2014-01-09 08:00,9,83.26,83.5,83.21,83.45,302
20140301|2014-01-09 08:30,9,83.44,83.53,83.34,83.42,324
20140301|2014-01-09 09:00,9,83.45,84.63,83.43,84.34,2268
20140301|2014-01-09 09:30,9,84.33,84.47,84.14,84.37,1435
20140301|2014-01-09 10:00,9,84.37,84.39,84.16,84.17,976
20140301|2014-01-09 10:30,9,84.17,84.17,83.35,83.45,1538
20140301|2014-01-09 11:00,9,83.46,83.62,83.33,83.39,794
20140301|2014-01-09 11:30,9,83.38,83.48,83.19,83.2,885
20140301|2014-01-09 12:00,9,83.2,83.25,82.95,83.07,1475
20140301|2014-01-09 12:30,9,83.05,83.1,82.91,83,921
20140301|2014-01-09 13:00,9,82.99,83.03,82.73,82.95,3481
20140301|2014-01-09 20:00,10,82.77,83.35,82.77,83.28,194
20140301|2014-01-09 20:30,10,83.25,83.25,83.03,83.17,55
20140301|2014-01-09 21:00,10,83.1,83.12,82.89,82.9,84
20140301|2014-01-09 21:30,10,83.08,83.08,82.99,82.99,6
20140301|2014-01-09 22:00,10,83.03,83.21,83.03,83.15,29
20140301|2014-01-09 22:30,10,83.1,83.23,83.08,83.23,10
20140301|2014-01-09 23:00,10,83.05,83.15,83.05,83.1,8
20140301|2014-01-09 23:30,10,83.1,83.2,83.05,83.19,17
20140301|2014-01-10 00:00,10,83.07,83.15,82.94,82.97,54
20140301|2014-01-10 00:30,10,82.91,83,82.76,82.81,159
20140301|2014-01-10 01:00,10,82.81,82.96,82.78,82.79,85
20140301|2014-01-10 01:30,10,82.76,83,82.76,82.98,298
20140301|2014-01-10 02:00,10,82.99,83,82.88,82.88,105
20140301|2014-01-10 02:30,10,82.85,82.98,82.85,82.98,40
20140301|2014-01-10 03:00,10,82.95,83.24,82.95,83.19,165
20140301|2014-01-10 03:30,10,83.2,83.38,83.09,83.37,153
20140301|2014-01-10 04:00,10,83.37,83.65,83.3,83.53,214
20140301|2014-01-10 04:30,10,83.52,83.68,83.48,83.51,84
20140301|2014-01-10 05:00,10,83.53,83.55,83.44,83.55,110
20140301|2014-01-10 05:30,10,83.6,83.61,83.5,83.52,85
20140301|2014-01-10 06:00,10,83.52,83.59,83.48,83.52,54
20140301|2014-01-10 06:30,10,83.52,83.6,83.43,83.56,143
20140301|2014-01-10 07:00,10,83.55,83.55,83.36,83.5,55
20140301|2014-01-10 07:30,10,83.46,83.75,83.3,83.69,355
20140301|2014-01-10 08:00,10,83.72,83.95,83.54,83.82,526
20140301|2014-01-10 08:30,10,83.79,83.82,83.61,83.66,224
20140301|2014-01-10 09:00,10,83.69,84.08,83.69,83.8,723
20140301|2014-01-10 09:30,10,83.75,83.96,83.72,83.84,727
20140301|2014-01-10 10:00,10,83.84,83.88,83.61,83.68,760
20140301|2014-01-10 10:30,10,83.67,83.9,83.67,83.7,452
20140301|2014-01-10 11:00,10,83.71,83.74,82.89,82.92,3388
20140301|2014-01-10 11:30,10,82.91,82.98,82.48,82.7,3503
20140301|2014-01-10 12:00,10,82.75,82.76,82.52,82.55,838
20140301|2014-01-10 12:30,10,82.55,82.6,82.41,82.41,1264
20140301|2014-01-10 13:00,10,82.41,82.95,82.39,82.9,2132
20140301|2014-01-12 20:00,13,82.73,82.92,82.71,82.9,105
20140301|2014-01-12 20:30,13,82.9,83.17,82.9,83.13,50
20140301|2014-01-12 21:00,13,83.17,83.31,83.15,83.23,96
20140301|2014-01-12 21:30,13,83.15,83.15,83.15,83.15,4
20140301|2014-01-12 22:00,13,83.2,83.2,83.15,83.15,6
20140301|2014-01-12 22:30,13,83.15,83.15,83.02,83.02,20
20140301|2014-01-12 23:00,13,83.2,83.2,83.2,83.2,4
20140301|2014-01-12 23:30,13,83.06,83.06,83.06,83.06,1
20140301|2014-01-13 00:00,13,83.02,83.02,82.86,82.88,74
20140301|2014-01-13 00:30,13,82.85,82.9,82.77,82.79,84
20140301|2014-01-13 01:00,13,82.78,82.86,82.76,82.83,59
20140301|2014-01-13 01:30,13,82.85,83,82.83,82.91,80
20140301|2014-01-13 02:00,13,82.95,83.05,82.95,83.05,45
20140301|2014-01-13 02:30,13,83.05,83.05,82.9,82.9,92
20140301|2014-01-13 03:00,13,82.92,82.92,82.83,82.84,37
20140301|2014-01-13 03:30,13,82.85,82.91,82.81,82.87,137
20140301|2014-01-13 04:00,13,82.87,82.92,82.84,82.92,15
20140301|2014-01-13 04:30,13,82.94,82.98,82.93,82.98,30
20140301|2014-01-13 05:00,13,82.98,83.05,82.96,83,112
20140301|2014-01-13 05:30,13,83,83.03,82.94,82.97,55
20140301|2014-01-13 06:00,13,82.97,82.97,82.92,82.95,10
20140301|2014-01-13 06:30,13,82.93,83,82.93,82.98,28
20140301|2014-01-13 07:00,13,82.97,83.44,82.95,83.3,533
20140301|2014-01-13 07:30,13,83.29,83.47,82.95,82.95,560
20140301|2014-01-13 08:00,13,82.98,83.17,82.96,83.03,245
20140301|2014-01-13 08:30,13,83.04,83.1,82.78,83.01,683
20140301|2014-01-13 09:00,13,83.01,83.16,82.9,83.05,504
20140301|2014-01-13 09:30,13,83.03,83.3,82.64,82.75,1583
20140301|2014-01-13 10:00,13,82.75,83.08,82.62,82.71,817
20140301|2014-01-13 10:30,13,82.76,82.89,82.72,82.78,570
20140301|2014-01-13 11:00,13,82.83,82.91,82.77,82.84,352
20140301|2014-01-13 11:30,13,82.85,84.47,82.82,84.3,3482
20140301|2014-01-13 12:00,13,84.33,84.41,83.77,84.16,1962
20140301|2014-01-13 12:30,13,84.13,84.15,83.73,83.93,1089
20140301|2014-01-13 13:00,13,83.93,83.93,83.35,83.86,2039
20140301|2014-01-13 20:00,14,83.52,83.79,83.52,83.79,60
20140301|2014-01-13 20:30,14,83.8,83.98,83.8,83.98,57
20140301|2014-01-13 21:00,14,83.81,83.85,83.8,83.85,8
20140301|2014-01-13 21:30,14,83.84,83.87,83.82,83.85,12
20140301|2014-01-13 22:00,14,83.85,83.92,83.85,83.92,4
20140301|2014-01-13 22:30,14,83.91,83.91,83.91,83.91,1
20140301|2014-01-13 23:00,14,83.91,83.91,83.81,83.81,3
20140301|2014-01-13 23:30,14,83.79,83.88,83.79,83.88,2
20140301|2014-01-14 00:00,14,83.88,84.15,83.88,84.15,149
20140301|2014-01-14 00:30,14,84.15,84.3,84.15,84.3,110
20140301|2014-01-14 01:00,14,84.29,84.31,84.15,84.21,135
20140301|2014-01-14 01:30,14,84.29,84.31,84.22,84.22,121
20140301|2014-01-14 02:00,14,84.22,84.31,84.21,84.31,59
20140301|2014-01-14 02:30,14,84.3,84.31,84.19,84.19,85
20140301|2014-01-14 03:00,14,84.24,84.24,83.89,83.89,109
20140301|2014-01-14 03:30,14,83.93,83.96,83.65,83.75,142
20140301|2014-01-14 04:00,14,83.75,83.82,83.4,83.4,242
20140301|2014-01-14 04:30,14,83.41,83.52,83.34,83.37,308
20140301|2014-01-14 05:00,14,83.37,83.57,83.37,83.44,142
20140301|2014-01-14 05:30,14,83.44,83.57,83.41,83.52,77
20140301|2014-01-14 06:00,14,83.56,83.6,83.42,83.46,58
20140301|2014-01-14 06:30,14,83.45,83.64,83.45,83.58,170
20140301|2014-01-14 07:00,14,83.57,83.66,83.48,83.56,220
20140301|2014-01-14 07:30,14,83.57,83.6,83.34,83.49,394
20140301|2014-01-14 08:00,14,83.48,83.54,83.38,83.44,172
20140301|2014-01-14 08:30,14,83.37,83.55,83.37,83.51,325
20140301|2014-01-14 09:00,14,83.45,83.71,83.44,83.54,486
20140301|2014-01-14 09:30,14,83.54,83.59,83.37,83.48,928
20140301|2014-01-14 10:00,14,83.49,83.95,83.48,83.78,842
20140301|2014-01-14 10:30,14,83.75,84,83.75,83.97,820
20140301|2014-01-14 11:00,14,83.98,84,83.62,83.67,717
20140301|2014-01-14 11:30,14,83.68,83.73,83.55,83.68,450
20140301|2014-01-14 12:00,14,83.66,83.78,83.51,83.55,517
20140301|2014-01-14 12:30,14,83.54,83.88,83.46,83.78,867
20140301|2014-01-14 13:00,14,83.77,83.81,83.62,83.64,1815
20140301|2014-01-14 20:00,15,83.7,83.97,83.7,83.72,117
20140301|2014-01-14 20:30,15,83.75,83.95,83.75,83.91,42
20140301|2014-01-14 21:00,15,83.94,83.97,83.91,83.94,24
20140301|2014-01-14 21:30,15,83.94,84,83.91,83.94,101
20140301|2014-01-14 22:00,15,83.92,83.95,83.89,83.89,42
20140301|2014-01-14 22:30,15,83.83,83.83,83.83,83.83,1
20140301|2014-01-14 23:00,15,83.89,83.97,83.89,83.96,24
20140301|2014-01-14 23:30,15,83.93,83.98,83.85,83.95,28
20140301|2014-01-15 00:00,15,83.96,84.23,83.96,84.14,242
20140301|2014-01-15 00:30,15,84.18,84.21,84.13,84.2,73
20140301|2014-01-15 01:00,15,84.17,84.22,84.06,84.12,75
20140301|2014-01-15 01:30,15,84.1,84.18,84.09,84.16,53
20140301|2014-01-15 02:00,15,84.16,84.21,84.13,84.15,53
20140301|2014-01-15 02:30,15,84.15,84.15,84.08,84.11,61
20140301|2014-01-15 03:00,15,84.15,84.15,84.12,84.14,32
20140301|2014-01-15 03:30,15,84.13,84.18,84.09,84.15,59
20140301|2014-01-15 04:00,15,84.15,84.3,84.14,84.29,178
20140301|2014-01-15 04:30,15,84.3,84.39,84.25,84.3,147
20140301|2014-01-15 05:00,15,84.27,84.35,84.22,84.35,55
20140301|2014-01-15 05:30,15,84.32,84.33,84.18,84.21,136
20140301|2014-01-15 06:00,15,84.25,84.25,84.1,84.11,38
20140301|2014-01-15 06:30,15,84.08,84.22,84.05,84.16,47
20140301|2014-01-15 07:00,15,84.19,84.36,84.15,84.3,190
20140301|2014-01-15 07:30,15,84.3,84.34,84.2,84.23,117
20140301|2014-01-15 08:00,15,84.24,84.24,84.1,84.1,179
20140301|2014-01-15 08:30,15,84.1,84.21,83.85,83.98,619
20140301|2014-01-15 09:00,15,83.97,84.2,83.91,84.02,452
20140301|2014-01-15 09:30,15,84.01,84.04,83.63,83.87,1798
20140301|2014-01-15 10:00,15,83.89,84.01,83.77,83.87,523
20140301|2014-01-15 10:30,15,83.86,83.87,83.76,83.77,332
20140301|2014-01-15 11:00,15,83.77,83.95,83.76,83.89,193
20140301|2014-01-15 11:30,15,83.88,84.19,83.87,84.11,253
20140301|2014-01-15 12:00,15,84.14,84.2,84.07,84.16,266
20140301|2014-01-15 12:30,15,84.16,84.88,84.14,84.69,2100
20140301|2014-01-15 13:00,15,84.7,84.89,84.34,84.41,2910
20140301|2014-01-15 20:00,16,84.45,84.62,84.31,84.57,127
20140301|2014-01-15 20:30,16,84.59,84.67,84.58,84.6,33
20140301|2014-01-15 21:00,16,84.61,84.61,84.52,84.52,15
20140301|2014-01-15 21:30,16,84.51,84.61,84.5,84.61,23
20140301|2014-01-15 22:00,16,84.61,84.61,84.61,84.61,2
20140301|2014-01-15 22:30,16,84.61,84.61,84.6,84.61,11
20140301|2014-01-15 23:00,16,84.61,84.61,84.61,84.61,5
20140301|2014-01-15 23:30,16,84.59,84.69,84.59,84.69,23
20140301|2014-01-16 00:00,16,84.6,84.79,84.56,84.65,117
20140301|2014-01-16 00:30,16,84.67,84.89,84.62,84.89,207
20140301|2014-01-16 01:00,16,84.87,84.92,84.71,84.79,133
20140301|2014-01-16 01:30,16,84.8,84.87,84.77,84.87,91
20140301|2014-01-16 02:00,16,84.87,84.98,84.84,84.84,95
20140301|2014-01-16 02:30,16,84.87,84.99,84.87,84.97,93
20140301|2014-01-16 03:00,16,84.98,85,84.86,84.87,241
20140301|2014-01-16 03:30,16,84.85,84.9,84.83,84.83,46
20140301|2014-01-16 04:00,16,84.84,84.87,84.8,84.8,33
20140301|2014-01-16 04:30,16,84.76,84.76,84.76,84.76,1
20140301|2014-01-16 05:00,16,84.82,84.82,84.6,84.6,44
20140301|2014-01-16 05:30,16,84.65,84.65,84.56,84.59,10
20140301|2014-01-16 06:00,16,84.58,84.72,84.56,84.67,103
20140301|2014-01-16 06:30,16,84.7,85.22,84.7,85.09,722
20140301|2014-01-16 07:00,16,85.1,85.15,84.99,85.11,364
20140301|2014-01-16 07:30,16,85.1,85.94,85.05,85.82,3521
20140301|2014-01-16 08:00,16,85.82,86.14,85.72,85.75,1564
20140301|2014-01-16 08:30,16,85.82,85.97,85.68,85.75,795
20140301|2014-01-16 09:00,16,85.75,86.2,85.74,86.15,1742
20140301|2014-01-16 09:30,16,86.14,86.67,86.08,86.33,3484
20140301|2014-01-16 10:00,16,86.33,86.52,86.12,86.41,1379
20140301|2014-01-16 10:30,16,86.38,86.44,85.87,85.98,1026
20140301|2014-01-16 11:00,16,85.95,86.24,85.88,86.22,613
20140301|2014-01-16 11:30,16,86.23,86.23,86.09,86.15,477
20140301|2014-01-16 12:00,16,86.14,86.27,86.03,86.2,477
20140301|2014-01-16 12:30,16,86.21,86.35,86.17,86.25,694
20140301|2014-01-16 13:00,16,86.26,86.29,85.95,86.03,1133
20140301|2014-01-16 20:00,17,86.01,86.35,85.89,86.24,93
20140301|2014-01-16 20:30,17,86.23,86.41,86.21,86.4,88
20140301|2014-01-16 21:00,17,86.41,86.59,86.28,86.59,80
20140301|2014-01-16 21:30,17,86.59,86.72,86.55,86.68,122
20140301|2014-01-16 22:00,17,86.69,86.75,86.68,86.75,64
20140301|2014-01-16 22:30,17,86.68,86.68,86.61,86.63,18
20140301|2014-01-16 23:00,17,86.61,86.69,86.6,86.69,8
20140301|2014-01-16 23:30,17,86.61,86.61,86.46,86.55,37
20140301|2014-01-17 00:00,17,86.53,86.53,86.25,86.25,316
20140301|2014-01-17 00:30,17,86.27,86.3,86.11,86.13,101
20140301|2014-01-17 01:00,17,86.12,86.22,86.04,86.14,118
20140301|2014-01-17 01:30,17,86.15,86.39,86.09,86.35,55
20140301|2014-01-17 02:00,17,86.3,86.36,86.25,86.25,66
20140301|2014-01-17 02:30,17,86.2,86.24,86.19,86.24,13
20140301|2014-01-17 03:00,17,86.19,86.24,86.06,86.19,94
20140301|2014-01-17 03:30,17,86.14,86.19,86.12,86.14,87
20140301|2014-01-17 04:00,17,86.16,86.16,86.09,86.11,20
20140301|2014-01-17 04:30,17,86.14,86.15,86.06,86.14,63
20140301|2014-01-17 05:00,17,86.15,86.19,86.05,86.1,103
20140301|2014-01-17 05:30,17,86.1,86.35,86.1,86.35,87
20140301|2014-01-17 06:00,17,86.35,86.49,86.08,86.28,179
20140301|2014-01-17 06:30,17,86.25,86.31,86.16,86.25,123
20140301|2014-01-17 07:00,17,86.2,86.68,86.18,86.62,404
20140301|2014-01-17 07:30,17,86.66,86.74,86.5,86.59,319
20140301|2014-01-17 08:00,17,86.6,86.93,86.54,86.93,722
20140301|2014-01-17 08:30,17,86.87,87.06,86.52,86.78,1087
20140301|2014-01-17 09:00,17,86.8,87.11,86.78,87.08,1557
20140301|2014-01-17 09:30,17,87.09,87.14,86.79,86.91,1627
20140301|2014-01-17 10:00,17,86.91,87.07,86.79,86.9,1063
20140301|2014-01-17 10:30,17,86.92,87.02,86.76,86.82,601
20140301|2014-01-17 11:00,17,86.81,87.02,86.81,86.91,602
20140301|2014-01-17 11:30,17,86.96,86.96,86.76,86.81,316
20140301|2014-01-17 12:00,17,86.84,87.03,86.83,86.83,407
20140301|2014-01-17 12:30,17,86.86,86.98,86.71,86.87,620
20140301|2014-01-17 13:00,17,86.9,87,86.72,87,1396
20140301|2014-01-20 20:00,21,86.96,87.02,86.64,86.64,322
20140301|2014-01-20 20:30,21,86.69,86.69,86.59,86.64,25
20140301|2014-01-20 21:00,21,86.6,86.64,86.57,86.57,34
20140301|2014-01-20 21:30,21,86.57,86.6,86.56,86.58,25
20140301|2014-01-20 22:00,21,86.57,86.6,86.56,86.57,124
20140301|2014-01-20 23:00,21,86.62,86.65,86.57,86.57,18
20140301|2014-01-20 23:30,21,86.58,86.58,86.56,86.56,13
20140301|2014-01-21 00:00,21,86.59,86.64,86.56,86.57,202
20140301|2014-01-21 00:30,21,86.6,86.6,86.56,86.56,38
20140301|2014-01-21 01:00,21,86.6,86.6,86.56,86.56,60
20140301|2014-01-21 01:30,21,86.59,86.62,86.53,86.56,118
20140301|2014-01-21 02:00,21,86.57,86.57,86.52,86.52,31
20140301|2014-01-21 02:30,21,86.51,86.55,86.42,86.55,129
20140301|2014-01-21 03:00,21,86.55,86.55,86.35,86.35,125
20140301|2014-01-21 03:30,21,86.37,86.53,86.35,86.52,156
20140301|2014-01-21 04:00,21,86.52,86.56,86.5,86.52,99
20140301|2014-01-21 04:30,21,86.48,86.56,86.4,86.52,105
20140301|2014-01-21 05:00,21,86.51,86.6,86.51,86.6,20
20140301|2014-01-21 05:30,21,86.6,86.66,86.6,86.66,65
20140301|2014-01-21 06:00,21,86.66,86.68,86.6,86.66,68
20140301|2014-01-21 06:30,21,86.62,86.62,86.49,86.53,131
20140301|2014-01-21 07:00,21,86.59,86.9,86.59,86.83,332
20140301|2014-01-21 07:30,21,86.86,86.9,86.7,86.84,237
20140301|2014-01-21 08:00,21,86.8,86.86,86.68,86.83,312
20140301|2014-01-21 08:30,21,86.81,86.94,86.71,86.9,377
20140301|2014-01-21 09:00,21,86.9,86.99,86.8,86.91,650
20140301|2014-01-21 09:30,21,86.9,87.29,86.85,87.28,1984
20140301|2014-01-21 10:00,21,87.25,87.58,87.25,87.29,1757
20140301|2014-01-21 10:30,21,87.28,87.83,87.26,87.75,1603
20140301|2014-01-21 11:00,21,87.75,88.19,87.66,88.08,2009
20140301|2014-01-21 11:30,21,88.04,88.43,87.98,88.37,1709
20140301|2014-01-21 12:00,21,88.36,88.38,88.1,88.2,751
20140301|2014-01-21 12:30,21,88.21,88.36,88.12,88.3,671
20140301|2014-01-21 13:00,21,88.3,88.37,87.93,87.95,1533
20140301|2014-01-21 13:30,21,87.93,87.93,87.93,87.93,3
20140301|2014-01-21 20:00,22,88,88,87.68,87.75,195
20140301|2014-01-21 20:30,22,87.8,87.81,87.75,87.75,60
20140301|2014-01-21 21:00,22,87.76,87.8,87.71,87.73,37
20140301|2014-01-21 21:30,22,87.72,87.77,87.72,87.72,23
20140301|2014-01-21 22:00,22,87.71,87.75,87.71,87.73,7
20140301|2014-01-21 22:30,22,87.75,87.8,87.72,87.8,38
20140301|2014-01-21 23:00,22,87.83,87.99,87.83,87.99,67
20140301|2014-01-21 23:30,22,88,88.07,87.94,87.94,50
20140301|2014-01-22 00:00,22,88.03,88.04,87.8,87.8,75
20140301|2014-01-22 00:30,22,87.8,87.89,87.8,87.86,10
20140301|2014-01-22 01:00,22,87.9,88.02,87.9,87.91,27
20140301|2014-01-22 01:30,22,87.92,88.05,87.9,87.93,64
20140301|2014-01-22 02:00,22,87.99,88.2,87.99,88.16,155
20140301|2014-01-22 02:30,22,88.16,88.16,88.03,88.05,76
20140301|2014-01-22 03:00,22,88.08,88.08,88.07,88.07,7
20140301|2014-01-22 03:30,22,88.08,88.11,88.02,88.04,19
20140301|2014-01-22 04:00,22,88.02,88.02,87.83,87.89,86
20140301|2014-01-22 04:30,22,87.85,87.85,87.65,87.7,110
20140301|2014-01-22 05:00,22,87.66,87.79,87.6,87.75,159
20140301|2014-01-22 05:30,22,87.78,87.8,87.75,87.75,80
20140301|2014-01-22 06:00,22,87.75,87.85,87.7,87.82,111
20140301|2014-01-22 06:30,22,87.83,87.9,87.75,87.9,264
20140301|2014-01-22 07:00,22,87.9,88.13,87.79,88.09,399
20140301|2014-01-22 07:30,22,88.07,88.15,86.87,87.09,1417
20140301|2014-01-22 08:00,22,87.05,87.35,86.64,87.1,1020
20140301|2014-01-22 08:30,22,87.11,87.35,87.1,87.24,473
20140301|2014-01-22 09:00,22,87.25,88.2,87.24,87.77,1490
20140301|2014-01-22 09:30,22,87.81,87.89,87.52,87.65,871
20140301|2014-01-22 10:00,22,87.66,87.86,87.63,87.8,569
20140301|2014-01-22 10:30,22,87.8,87.92,87.61,87.64,443
20140301|2014-01-22 11:00,22,87.63,87.74,87.37,87.5,717
20140301|2014-01-22 11:30,22,87.5,87.54,87.33,87.33,254
20140301|2014-01-22 12:00,22,87.34,87.5,87.32,87.33,305
20140301|2014-01-22 12:30,22,87.36,87.5,87.32,87.42,423
20140301|2014-01-22 13:00,22,87.44,88.04,87.44,88.02,1955
20140301|2014-01-22 20:00,23,87.91,88,87.65,87.84,95
20140301|2014-01-22 20:30,23,87.84,87.84,87.7,87.7,14
20140301|2014-01-22 21:00,23,87.71,87.71,87.67,87.67,6
20140301|2014-01-22 21:30,23,87.74,87.79,87.7,87.79,12
20140301|2014-01-22 22:00,23,87.7,87.79,87.69,87.75,10
20140301|2014-01-22 22:30,23,87.68,87.68,87.68,87.68,1
20140301|2014-01-22 23:00,23,87.68,87.72,87.66,87.72,9
20140301|2014-01-22 23:30,23,87.65,87.65,87.61,87.65,13
20140301|2014-01-23 00:00,23,87.73,87.74,87.56,87.56,39
20140301|2014-01-23 00:30,23,87.59,87.7,87.51,87.7,62
20140301|2014-01-23 01:00,23,87.7,87.75,87.51,87.65,81
20140301|2014-01-23 01:30,23,87.65,87.75,87.6,87.6,25
20140301|2014-01-23 02:00,23,87.6,87.6,87.6,87.6,1
20140301|2014-01-23 02:30,23,87.56,87.67,87.52,87.66,42
20140301|2014-01-23 03:00,23,87.61,87.66,87.59,87.66,13
20140301|2014-01-23 03:30,23,87.69,87.69,87.6,87.6,41
20140301|2014-01-23 04:00,23,87.63,87.66,87.6,87.66,56
20140301|2014-01-23 04:30,23,87.66,87.7,87.63,87.7,59
20140301|2014-01-23 05:00,23,87.7,87.7,87.6,87.63,23
20140301|2014-01-23 05:30,23,87.68,87.7,87.67,87.69,9
20140301|2014-01-23 06:00,23,87.67,87.7,87.61,87.61,54
20140301|2014-01-23 06:30,23,87.66,87.7,87.66,87.7,12
20140301|2014-01-23 07:00,23,87.7,88.09,87.69,88.01,545
20140301|2014-01-23 07:30,23,87.99,88.06,87.92,87.98,71
20140301|2014-01-23 08:00,23,87.96,87.97,87.75,87.8,175
20140301|2014-01-23 08:30,23,87.79,87.89,87.45,87.56,382
20140301|2014-01-23 09:00,23,87.61,87.91,87.61,87.65,557
20140301|2014-01-23 09:30,23,87.65,87.84,87.59,87.7,747
20140301|2014-01-23 10:00,23,87.7,87.88,87.7,87.87,639
20140301|2014-01-23 10:30,23,87.88,87.9,87.59,87.79,992
20140301|2014-01-23 11:00,23,87.8,88.15,87.77,87.99,1882
20140301|2014-01-23 11:30,23,88,88,87.51,87.51,630
20140301|2014-01-23 12:00,23,87.52,87.72,87.38,87.44,441
20140301|2014-01-23 12:30,23,87.44,87.46,87.15,87.22,837
20140301|2014-01-23 13:00,23,87.22,87.48,86.95,87.1,1329
20140301|2014-01-23 20:00,24,87.29,87.29,87.06,87.09,107
20140301|2014-01-23 20:30,24,87.09,87.14,87.09,87.1,16
20140301|2014-01-23 21:00,24,87.14,87.15,87.07,87.08,13
20140301|2014-01-23 21:30,24,87.08,87.28,87.08,87.2,40
20140301|2014-01-23 22:00,24,87.22,87.3,87.2,87.21,15
20140301|2014-01-23 22:30,24,87.2,87.2,87.2,87.2,1
20140301|2014-01-23 23:00,24,87.21,87.28,87.2,87.2,8
20140301|2014-01-23 23:30,24,87.21,87.21,87.19,87.19,7
20140301|2014-01-24 00:00,24,87.19,87.19,87.1,87.11,53
20140301|2014-01-24 00:30,24,87.11,87.11,86.65,86.7,380
20140301|2014-01-24 01:00,24,86.66,86.71,86.51,86.52,200
20140301|2014-01-24 01:30,24,86.51,86.76,86.49,86.76,186
20140301|2014-01-24 02:00,24,86.68,86.9,86.66,86.85,54
20140301|2014-01-24 02:30,24,86.88,87.18,86.88,87.18,169
20140301|2014-01-24 03:00,24,87.14,87.14,86.93,86.93,156
20140301|2014-01-24 03:30,24,86.95,86.99,86.95,86.95,58
20140301|2014-01-24 04:00,24,86.96,86.99,86.91,86.99,52
20140301|2014-01-24 04:30,24,86.95,86.99,86.86,86.88,63
20140301|2014-01-24 05:00,24,86.91,86.98,86.84,86.93,79
20140301|2014-01-24 05:30,24,86.89,87.05,86.87,86.92,74
20140301|2014-01-24 06:00,24,86.91,86.92,86.79,86.79,116
20140301|2014-01-24 06:30,24,86.79,86.84,86.72,86.79,103
20140301|2014-01-24 07:00,24,86.8,87.18,86.66,87.18,298
20140301|2014-01-24 07:30,24,87.14,88.19,87.14,87.9,2657
20140301|2014-01-24 08:00,24,87.95,87.96,87.77,87.77,231
20140301|2014-01-24 08:30,24,87.77,87.82,87.39,87.42,569
20140301|2014-01-24 09:00,24,87.47,87.77,87.47,87.73,668
20140301|2014-01-24 09:30,24,87.74,87.77,86.8,86.84,1850
20140301|2014-01-24 10:00,24,86.85,87.54,86.81,87.39,1189
20140301|2014-01-24 10:30,24,87.42,87.5,87.22,87.37,397
20140301|2014-01-24 11:00,24,87.39,87.71,87.33,87.62,535
20140301|2014-01-24 11:30,24,87.63,87.65,87.41,87.41,305
20140301|2014-01-24 12:00,24,87.43,87.53,87.36,87.36,159
20140301|2014-01-24 12:30,24,87.37,87.41,87,87.41,376
20140301|2014-01-24 13:00,24,87.41,87.54,86.91,87.01,946
20140301|2014-01-26 20:00,27,87,87.16,86.58,86.7,174
20140301|2014-01-26 20:30,27,86.71,86.78,86.7,86.78,15
20140301|2014-01-26 21:00,27,86.73,86.73,86.72,86.72,3
20140301|2014-01-26 21:30,27,86.79,86.86,86.79,86.86,19
20140301|2014-01-26 22:00,27,86.89,86.89,86.78,86.78,4
20140301|2014-01-26 22:30,27,86.76,86.76,86.73,86.73,9
20140301|2014-01-26 23:00,27,86.73,86.81,86.67,86.81,15
20140301|2014-01-26 23:30,27,86.84,86.84,86.67,86.69,8
20140301|2014-01-27 00:00,27,86.7,86.7,86.57,86.63,41
20140301|2014-01-27 00:30,27,86.58,86.61,86.57,86.6,16
20140301|2014-01-27 01:00,27,86.62,86.86,86.58,86.83,81
20140301|2014-01-27 01:30,27,86.8,86.81,86.6,86.72,73
20140301|2014-01-27 02:00,27,86.72,86.85,86.7,86.85,35
20140301|2014-01-27 02:30,27,86.85,86.87,86.77,86.85,33
20140301|2014-01-27 03:00,27,86.85,86.86,86.7,86.74,61
20140301|2014-01-27 03:30,27,86.7,86.83,86.7,86.83,74
20140301|2014-01-27 04:00,27,86.83,86.83,86.77,86.79,28
20140301|2014-01-27 04:30,27,86.74,86.78,86.63,86.64,68
20140301|2014-01-27 05:00,27,86.63,86.63,86.31,86.32,304
20140301|2014-01-27 05:30,27,86.32,86.36,86.25,86.28,222
20140301|2014-01-27 06:00,27,86.3,86.5,86.26,86.45,153
20140301|2014-01-27 06:30,27,86.43,86.6,86.41,86.5,171
20140301|2014-01-27 07:00,27,86.44,86.74,86.41,86.71,269
20140301|2014-01-27 07:30,27,86.71,86.71,86.25,86.45,419
20140301|2014-01-27 08:00,27,86.42,86.62,86.42,86.56,260
20140301|2014-01-27 08:30,27,86.55,86.72,86.5,86.72,436
20140301|2014-01-27 09:00,27,86.65,86.9,86.65,86.7,522
20140301|2014-01-27 09:30,27,86.71,86.77,86.28,86.32,1803
20140301|2014-01-27 10:00,27,86.33,86.38,86.18,86.25,1184
20140301|2014-01-27 10:30,27,86.25,86.28,85.02,85.22,4473
20140301|2014-01-27 11:00,27,85.2,85.29,84.05,84.37,4482
20140301|2014-01-27 11:30,27,84.38,84.65,84.32,84.34,1351
20140301|2014-01-27 12:00,27,84.33,84.36,83.71,83.83,2527
20140301|2014-01-27 12:30,27,83.84,84.45,83.66,84.2,1964
20140301|2014-01-27 13:00,27,84.2,84.54,84,84.13,2198
20140301|2014-01-27 13:30,27,84.17,84.18,84.17,84.18,5
20140301|2014-01-27 20:00,28,84.02,84.48,84.02,84.48,193
20140301|2014-01-27 20:30,28,84.47,84.84,84.47,84.84,113
20140301|2014-01-27 21:00,28,84.83,84.83,84.63,84.73,101
20140301|2014-01-27 21:30,28,84.73,84.78,84.73,84.76,57
20140301|2014-01-27 22:00,28,84.73,84.78,84.73,84.78,17
20140301|2014-01-27 22:30,28,84.78,84.79,84.75,84.79,6
20140301|2014-01-27 23:00,28,84.78,84.79,84.75,84.78,59
20140301|2014-01-27 23:30,28,84.78,84.8,84.7,84.74,183
20140301|2014-01-28 00:00,28,84.78,84.8,84.62,84.78,105
20140301|2014-01-28 00:30,28,84.78,84.8,84.6,84.66,23
20140301|2014-01-28 01:00,28,84.75,84.75,84.63,84.71,22
20140301|2014-01-28 01:30,28,84.7,84.75,84.67,84.75,70
20140301|2014-01-28 02:00,28,84.76,84.77,84.52,84.65,138
20140301|2014-01-28 02:30,28,84.66,84.76,84.63,84.7,130
20140301|2014-01-28 03:00,28,84.69,84.7,84.61,84.64,70
20140301|2014-01-28 03:30,28,84.62,84.65,84.57,84.65,65
20140301|2014-01-28 04:00,28,84.58,84.65,84.53,84.59,84
20140301|2014-01-28 04:30,28,84.58,84.63,84.58,84.63,20
20140301|2014-01-28 05:00,28,84.64,84.64,84.61,84.62,46
20140301|2014-01-28 05:30,28,84.62,84.65,84.59,84.59,40
20140301|2014-01-28 06:00,28,84.61,84.61,84.5,84.51,187
20140301|2014-01-28 06:30,28,84.51,84.56,84.35,84.39,269
20140301|2014-01-28 07:00,28,84.38,84.38,84.27,84.35,192
20140301|2014-01-28 07:30,28,84.35,84.46,84.27,84.35,219
20140301|2014-01-28 08:00,28,84.44,84.6,84.33,84.33,247
20140301|2014-01-28 08:30,28,84.33,84.5,84.2,84.46,508
20140301|2014-01-28 09:00,28,84.46,84.51,84.28,84.42,653
20140301|2014-01-28 09:30,28,84.39,84.99,84.36,84.59,2052
20140301|2014-01-28 10:00,28,84.6,84.71,84.36,84.39,934
20140301|2014-01-28 10:30,28,84.37,84.45,84.23,84.3,606
20140301|2014-01-28 11:00,28,84.29,84.39,84.28,84.34,340
20140301|2014-01-28 11:30,28,84.34,84.43,84.28,84.37,432
20140301|2014-01-28 12:00,28,84.36,84.67,84.32,84.53,263
20140301|2014-01-28 12:30,28,84.54,84.7,84.41,84.65,380
20140301|2014-01-28 13:00,28,84.67,84.69,84.29,84.3,1453
20140301|2014-01-28 13:30,28,84.3,84.3,84.3,84.3,6
20140301|2014-01-28 20:00,29,84.37,84.54,84.37,84.53,83
20140301|2014-01-28 20:30,29,84.53,84.59,84.5,84.58,66
20140301|2014-01-28 21:00,29,84.57,84.59,84.5,84.53,28
20140301|2014-01-28 21:30,29,84.55,84.55,84.53,84.53,5
20140301|2014-01-28 22:00,29,84.55,84.59,84.51,84.59,15
20140301|2014-01-28 22:30,29,84.59,84.6,84.59,84.6,10
20140301|2014-01-28 23:00,29,84.54,84.62,84.54,84.54,26
20140301|2014-01-28 23:30,29,84.61,84.62,84.61,84.61,11
20140301|2014-01-29 00:00,29,84.62,84.69,84.62,84.68,46
20140301|2014-01-29 00:30,29,84.68,84.71,84.68,84.7,29
20140301|2014-01-29 01:00,29,84.71,84.8,84.7,84.8,161
20140301|2014-01-29 01:30,29,84.79,84.84,84.75,84.79,79
20140301|2014-01-29 02:00,29,84.79,84.84,84.76,84.8,56
20140301|2014-01-29 02:30,29,84.8,84.87,84.8,84.81,85
20140301|2014-01-29 03:00,29,84.81,84.87,84.77,84.87,69
20140301|2014-01-29 03:30,29,84.84,84.91,84.78,84.78,61
20140301|2014-01-29 04:00,29,84.83,84.91,84.8,84.87,80
20140301|2014-01-29 04:30,29,84.88,85.13,84.86,85.13,154
20140301|2014-01-29 05:00,29,85.03,85.33,85.02,85.26,156
20140301|2014-01-29 05:30,29,85.29,85.31,84.87,84.98,256
20140301|2014-01-29 06:00,29,85.01,85.1,84.95,85.1,73
20140301|2014-01-29 06:30,29,85.02,85.02,84.27,84.31,783
20140301|2014-01-29 07:00,29,84.34,84.42,84.14,84.17,503
20140301|2014-01-29 07:30,29,84.19,84.43,84.19,84.36,130
20140301|2014-01-29 08:00,29,84.31,84.35,84.23,84.34,232
20140301|2014-01-29 08:30,29,84.34,84.7,84.28,84.51,842
20140301|2014-01-29 09:00,29,84.5,84.55,84.26,84.33,431
20140301|2014-01-29 09:30,29,84.34,84.46,84,84.13,1749
20140301|2014-01-29 10:00,29,84.13,84.38,84.11,84.17,630
20140301|2014-01-29 10:30,29,84.17,84.63,84.17,84.47,703
20140301|2014-01-29 11:00,29,84.45,84.45,84.23,84.25,391
20140301|2014-01-29 11:30,29,84.24,85.18,84.23,85.06,1700
20140301|2014-01-29 12:00,29,85.05,86.61,84.92,86.52,1973
20140301|2014-01-29 12:30,29,86.45,86.46,85.6,85.87,1996
20140301|2014-01-29 13:00,29,85.87,85.93,85.36,85.4,1011
20140301|2014-01-29 20:00,30,85.5,85.55,85.31,85.38,81
20140301|2014-01-29 20:30,30,85.4,85.52,85.4,85.52,18
20140301|2014-01-29 21:00,30,85.58,85.85,85.58,85.85,35
20140301|2014-01-29 21:30,30,85.86,85.86,85.83,85.85,6
20140301|2014-01-29 22:00,30,85.75,85.75,85.7,85.7,18
20140301|2014-01-29 22:30,30,85.66,85.66,85.43,85.49,25
20140301|2014-01-29 23:00,30,85.48,85.61,85.48,85.52,18
20140301|2014-01-30 00:00,30,85.66,85.68,85.56,85.56,9
20140301|2014-01-30 01:00,30,85.6,85.76,85.6,85.76,58
20140301|2014-01-30 01:30,30,85.79,85.83,85.79,85.83,88
20140301|2014-01-30 02:00,30,85.82,86.15,85.82,86.03,190
20140301|2014-01-30 02:30,30,86.03,86.06,85.77,85.95,63
20140301|2014-01-30 03:00,30,85.95,86.03,85.7,85.7,33
20140301|2014-01-30 03:30,30,85.7,85.83,85.65,85.66,38
20140301|2014-01-30 04:00,30,85.67,85.68,85.33,85.5,177
20140301|2014-01-30 04:30,30,85.47,85.47,85.25,85.33,133
20140301|2014-01-30 05:00,30,85.39,85.53,85.29,85.5,130
20140301|2014-01-30 05:30,30,85.47,85.47,85.36,85.38,50
20140301|2014-01-30 06:00,30,85.38,85.52,85.35,85.46,60
20140301|2014-01-30 06:30,30,85.46,85.46,85.34,85.42,83
20140301|2014-01-30 07:00,30,85.45,86.02,85.38,86.02,174
20140301|2014-01-30 07:30,30,86.07,86.81,86,86.46,2729
20140301|2014-01-30 08:00,30,86.46,86.81,86.37,86.52,710
20140301|2014-01-30 08:30,30,86.54,86.59,86.19,86.29,534
20140301|2014-01-30 09:00,30,86.23,86.57,86.13,86.46,487
20140301|2014-01-30 09:30,30,86.45,86.53,85.99,86.49,1289
20140301|2014-01-30 10:00,30,86.52,86.81,86.47,86.59,1055
20140301|2014-01-30 10:30,30,86.59,86.65,86.31,86.39,304
20140301|2014-01-30 11:00,30,86.41,86.62,86.41,86.56,322
20140301|2014-01-30 11:30,30,86.55,86.55,86.44,86.5,207
20140301|2014-01-30 12:00,30,86.49,86.55,86.35,86.44,268
20140301|2014-01-30 12:30,30,86.44,86.45,86.2,86.3,421
20140301|2014-01-30 13:00,30,86.31,86.35,85.91,86.03,1561
20140301|2014-01-30 20:00,31,86.03,86.28,85.7,86.05,80
20140301|2014-01-30 20:30,31,86.04,86.04,86.04,86.04,8
20140301|2014-01-30 21:00,31,86.16,86.17,86.1,86.1,10
20140301|2014-01-30 21:30,31,86.11,86.16,86.1,86.16,16
20140301|2014-01-30 22:00,31,86.2,86.25,86.2,86.25,11
20140301|2014-01-30 22:30,31,86.11,86.11,86.1,86.1,5
20140301|2014-01-30 23:30,31,86.1,86.12,86.1,86.12,4
20140301|2014-01-31 00:00,31,86.05,86.09,85.85,85.85,26
20140301|2014-01-31 00:30,31,85.85,85.85,85.79,85.82,36
20140301|2014-01-31 01:00,31,85.93,86.22,85.73,86.22,51
20140301|2014-01-31 01:30,31,86.05,86.05,85.91,85.91,11
20140301|2014-01-31 02:00,31,85.85,86,85.79,85.84,34
20140301|2014-01-31 02:30,31,85.94,85.94,85.82,85.92,6
20140301|2014-01-31 03:00,31,85.94,85.96,85.86,85.88,43
20140301|2014-01-31 03:30,31,85.86,86.03,85.86,86.03,68
20140301|2014-01-31 04:00,31,86.13,86.18,86.12,86.18,26
20140301|2014-01-31 04:30,31,86.19,86.29,86.19,86.29,34
20140301|2014-01-31 05:00,31,86.26,86.45,86.26,86.42,82
20140301|2014-01-31 05:30,31,86.44,86.44,86.17,86.22,101
20140301|2014-01-31 06:00,31,86.26,86.29,86.22,86.29,24
20140301|2014-01-31 06:30,31,86.33,86.38,86.29,86.29,12
20140301|2014-01-31 07:00,31,86.3,86.39,86.2,86.36,101
20140301|2014-01-31 07:30,31,86.3,86.36,86.15,86.2,93
20140301|2014-01-31 08:00,31,86.22,86.22,85.91,85.98,240
20140301|2014-01-31 08:30,31,85.94,86.21,85.82,86.09,212
20140301|2014-01-31 09:00,31,86.07,86.31,85.92,86.1,298
20140301|2014-01-31 09:30,31,86.16,86.55,86.02,86.39,931
20140301|2014-01-31 10:00,31,86.38,86.41,86.25,86.3,350
20140301|2014-01-31 10:30,31,86.32,86.36,86.05,86.05,263
20140301|2014-01-31 11:00,31,86.05,86.38,86,86.24,254
20140301|2014-01-31 11:30,31,86.2,86.2,85.99,86.01,278
20140301|2014-01-31 12:00,31,86.01,86.11,85.91,86.06,390
20140301|2014-01-31 12:30,31,86.11,86.29,86.02,86.16,363
20140301|2014-01-31 13:00,31,86.2,86.34,85.71,85.87,1398
20140301|2014-02-02 20:00,3,85.83,85.89,85.17,85.3,242
20140301|2014-02-02 20:30,3,85.35,85.47,85.35,85.47,7
20140301|2014-02-02 21:00,3,85.45,85.58,85.45,85.45,22
20140301|2014-02-02 21:30,3,85.62,85.8,85.62,85.68,13
20140301|2014-02-02 22:30,3,85.72,85.74,85.72,85.74,4
20140301|2014-02-02 23:00,3,85.7,85.7,85.7,85.7,2
20140301|2014-02-02 23:30,3,85.75,85.83,85.75,85.83,9
20140301|2014-02-03 00:00,3,85.69,85.77,85.69,85.77,6
20140301|2014-02-03 00:30,3,85.7,85.77,85.7,85.77,6
20140301|2014-02-03 01:00,3,85.69,85.72,85.65,85.72,23
20140301|2014-02-03 01:30,3,85.72,85.84,85.68,85.84,46
20140301|2014-02-03 02:00,3,85.79,85.79,85.69,85.75,11
20140301|2014-02-03 02:30,3,85.78,85.85,85.68,85.78,50
20140301|2014-02-03 03:00,3,85.71,85.79,85.7,85.72,19
20140301|2014-02-03 03:30,3,85.72,85.77,85.68,85.7,21
20140301|2014-02-03 04:00,3,85.69,85.74,85.51,85.52,100
20140301|2014-02-03 04:30,3,85.5,85.68,85.37,85.67,81
20140301|2014-02-03 05:00,3,85.67,85.68,85.5,85.54,62
20140301|2014-02-03 05:30,3,85.64,85.67,85.53,85.53,30
20140301|2014-02-03 06:00,3,85.44,85.45,85.35,85.42,36
20140301|2014-02-03 06:30,3,85.42,85.6,85.37,85.53,43
20140301|2014-02-03 07:00,3,85.51,85.51,85.33,85.38,88
20140301|2014-02-03 07:30,3,85.38,85.45,85.17,85.45,273
20140301|2014-02-03 08:00,3,85.35,85.45,85.26,85.29,151
20140301|2014-02-03 08:30,3,85.33,85.5,85.33,85.35,235
20140301|2014-02-03 09:00,3,85.37,85.79,85.33,85.55,886
20140301|2014-02-03 09:30,3,85.55,85.55,84.76,85.16,2104
20140301|2014-02-03 10:00,3,85.18,85.36,84.96,85.25,655
20140301|2014-02-03 10:30,3,85.32,85.36,85.06,85.18,353
20140301|2014-02-03 11:00,3,85.2,85.38,85.11,85.17,332
20140301|2014-02-03 11:30,3,85.19,85.27,85.14,85.18,237
20140301|2014-02-03 12:00,3,85.2,85.29,85.11,85.15,324
20140301|2014-02-03 12:30,3,85.15,85.17,84.97,85.09,323
20140301|2014-02-03 13:00,3,85.1,85.22,84.81,84.99,1104
20140301|2014-02-03 20:00,4,85.1,85.37,85.1,85.31,182
20140301|2014-02-03 20:30,4,85.35,85.37,85.29,85.36,84
20140301|2014-02-03 21:00,4,85.32,85.37,85.27,85.37,33
20140301|2014-02-03 21:30,4,85.37,85.37,85.33,85.33,3
20140301|2014-02-03 22:00,4,85.36,85.45,85.36,85.38,21
20140301|2014-02-03 22:30,4,85.39,85.5,85.32,85.43,35
20140301|2014-02-03 23:00,4,85.48,85.56,85.42,85.55,61
20140301|2014-02-03 23:30,4,85.55,85.55,85.55,85.55,1
20140301|2014-02-04 00:00,4,85.5,85.56,85.5,85.55,19
20140301|2014-02-04 00:30,4,85.53,85.55,85.5,85.5,15
20140301|2014-02-04 01:00,4,85.5,85.55,85.41,85.41,23
20140301|2014-02-04 01:30,4,85.36,85.49,85.35,85.49,22
20140301|2014-02-04 02:00,4,85.47,85.47,85.43,85.44,4
20140301|2014-02-04 02:30,4,85.43,85.49,85.38,85.38,26
20140301|2014-02-04 03:00,4,85.39,85.47,85.39,85.39,25
20140301|2014-02-04 03:30,4,85.38,85.79,85.38,85.79,282
20140301|2014-02-04 04:00,4,85.79,85.79,85.57,85.69,61
20140301|2014-02-04 04:30,4,85.65,85.7,85.62,85.69,9
20140301|2014-02-04 05:00,4,85.7,85.7,85.49,85.49,33
20140301|2014-02-04 05:30,4,85.57,85.72,85.57,85.69,48
20140301|2014-02-04 06:00,4,85.69,85.75,85.56,85.63,59
20140301|2014-02-04 06:30,4,85.7,85.97,85.7,85.93,291
20140301|2014-02-04 07:00,4,85.94,86.3,85.94,85.97,728
20140301|2014-02-04 07:30,4,85.97,85.97,85.37,85.9,365
20140301|2014-02-04 08:00,4,85.86,85.95,85.75,85.75,192
20140301|2014-02-04 08:30,4,85.79,85.85,85.53,85.56,220
20140301|2014-02-04 09:00,4,85.53,85.65,85.12,85.46,701
20140301|2014-02-04 09:30,4,85.45,85.85,85.25,85.59,951
20140301|2014-02-04 10:00,4,85.59,85.7,85.4,85.54,420
20140301|2014-02-04 10:30,4,85.53,85.73,85.45,85.71,322
20140301|2014-02-04 11:00,4,85.74,85.95,85.65,85.72,447
20140301|2014-02-04 11:30,4,85.72,85.8,85.62,85.76,151
20140301|2014-02-04 12:00,4,85.74,85.87,85.48,85.6,228
20140301|2014-02-04 12:30,4,85.6,85.69,85.45,85.52,283
20140301|2014-02-04 13:00,4,85.52,85.6,85.2,85.2,812
20140301|2014-02-04 20:00,5,85.2,85.37,85.17,85.3,130
20140301|2014-02-04 20:30,5,85.26,85.38,85.24,85.28,13
20140301|2014-02-04 21:00,5,85.25,85.25,85.22,85.22,4
20140301|2014-02-04 21:30,5,85.28,85.28,85.28,85.28,1
20140301|2014-02-04 22:00,5,85.27,85.3,85.27,85.27,12
20140301|2014-02-04 22:30,5,85.26,85.36,85.25,85.3,13
20140301|2014-02-04 23:00,5,85.3,85.32,85.27,85.32,9
20140301|2014-02-04 23:30,5,85.35,85.35,85.31,85.31,3
20140301|2014-02-05 00:00,5,85.3,85.3,85.22,85.25,14
20140301|2014-02-05 00:30,5,85.31,85.46,85.27,85.46,74
20140301|2014-02-05 01:00,5,85.47,85.54,85.38,85.38,36
20140301|2014-02-05 01:30,5,85.4,85.4,85.32,85.35,10
20140301|2014-02-05 02:00,5,85.36,85.41,85.31,85.31,7
20140301|2014-02-05 03:00,5,85.35,85.38,85.33,85.38,16
20140301|2014-02-05 03:30,5,85.36,85.37,85.31,85.31,13
20140301|2014-02-05 04:00,5,85.35,85.42,85.35,85.37,8
20140301|2014-02-05 04:30,5,85.38,85.43,85.28,85.32,28
20140301|2014-02-05 05:00,5,85.42,85.42,85.33,85.38,15
20140301|2014-02-05 05:30,5,85.32,85.44,85.26,85.26,42
20140301|2014-02-05 06:00,5,85.28,85.4,85.28,85.32,20
20140301|2014-02-05 06:30,5,85.28,85.62,85.26,85.43,112
20140301|2014-02-05 07:00,5,85.5,85.51,85.1,85.27,365
20140301|2014-02-05 07:30,5,85.25,85.44,85.24,85.34,89
20140301|2014-02-05 08:00,5,85.38,85.51,85.31,85.51,131
20140301|2014-02-05 08:30,5,85.5,85.5,85.37,85.39,125
20140301|2014-02-05 09:00,5,85.44,85.52,85.2,85.32,320
20140301|2014-02-05 09:30,5,85.33,85.5,85.1,85.34,759
20140301|2014-02-05 10:00,5,85.37,85.5,85.34,85.44,461
20140301|2014-02-05 10:30,5,85.44,85.5,85.35,85.44,442
20140301|2014-02-05 11:00,5,85.43,85.53,85.42,85.48,212
20140301|2014-02-05 11:30,5,85.45,85.58,85.45,85.52,224
20140301|2014-02-05 12:00,5,85.51,85.68,85.51,85.67,310
20140301|2014-02-05 12:30,5,85.66,85.72,85.53,85.62,348
20140301|2014-02-05 13:00,5,85.6,85.72,85.48,85.6,530
20140301|2014-02-05 20:00,6,86.13,86.13,85.8,85.89,212
20140301|2014-02-05 20:30,6,85.86,85.89,85.81,85.87,11
20140301|2014-02-05 21:00,6,85.9,85.9,85.87,85.87,15
20140301|2014-02-05 21:30,6,85.87,85.99,85.87,85.99,36
20140301|2014-02-05 22:00,6,85.9,85.99,85.9,85.93,7
20140301|2014-02-05 22:30,6,86,86.11,85.95,86,71
20140301|2014-02-05 23:00,6,86,86.03,86,86.03,17
20140301|2014-02-05 23:30,6,86.08,86.14,85.99,85.99,36
20140301|2014-02-06 00:00,6,85.96,86,85.95,85.95,25
20140301|2014-02-06 00:30,6,85.95,86.12,85.94,86.12,21
20140301|2014-02-06 01:00,6,86.1,86.14,86.09,86.14,44
20140301|2014-02-06 01:30,6,86.14,86.36,86.11,86.36,257
20140301|2014-02-06 02:00,6,86.36,86.43,86.23,86.28,93
20140301|2014-02-06 02:30,6,86.28,86.28,86.21,86.23,20
20140301|2014-02-06 03:00,6,86.22,86.35,86.13,86.22,103
20140301|2014-02-06 03:30,6,86.2,86.38,86.2,86.38,20
20140301|2014-02-06 04:00,6,86.36,86.42,86.33,86.39,62
20140301|2014-02-06 04:30,6,86.3,86.4,86.3,86.36,78
20140301|2014-02-06 05:00,6,86.31,86.32,86.08,86.08,87
20140301|2014-02-06 05:30,6,86.06,86.15,86.01,86.02,54
20140301|2014-02-06 06:00,6,86.02,86.16,85.99,86.1,74
20140301|2014-02-06 06:30,6,86.05,86.1,86.05,86.08,13
20140301|2014-02-06 07:00,6,86.11,86.22,85.95,85.95,270
20140301|2014-02-06 07:30,6,85.99,86.17,85.78,85.84,282
20140301|2014-02-06 08:00,6,85.85,86.05,85.82,86.04,152
20140301|2014-02-06 08:30,6,85.92,86.14,85.92,86.13,173
20140301|2014-02-06 09:00,6,86.08,86.13,85.96,86.04,248
20140301|2014-02-06 09:30,6,86.05,86.6,86.04,86.35,1604
20140301|2014-02-06 10:00,6,86.36,86.59,86.29,86.32,808
20140301|2014-02-06 10:30,6,86.37,86.56,86.31,86.42,404
20140301|2014-02-06 11:00,6,86.47,86.69,86.46,86.6,528
20140301|2014-02-06 11:30,6,86.59,86.62,86.32,86.4,207
20140301|2014-02-06 12:00,6,86.38,86.54,86.38,86.41,186
20140301|2014-02-06 12:30,6,86.43,86.43,85.91,86.16,622
20140301|2014-02-06 13:00,6,86.13,86.43,85.89,85.97,1058
20140301|2014-02-06 20:00,7,86.05,86.22,85.84,86.22,200
20140301|2014-02-06 20:30,7,86.23,86.46,86.23,86.46,103
20140301|2014-02-06 21:00,7,86.47,86.58,86.45,86.58,106
20140301|2014-02-06 21:30,7,86.49,86.55,86.47,86.47,34
20140301|2014-02-06 22:00,7,86.54,86.54,86.54,86.54,2
20140301|2014-02-06 22:30,7,86.47,86.47,86.42,86.42,6
20140301|2014-02-06 23:00,7,86.44,86.44,86.44,86.44,1
20140301|2014-02-06 23:30,7,86.41,86.45,86.4,86.45,19
20140301|2014-02-07 00:00,7,86.48,86.48,86.46,86.46,16
20140301|2014-02-07 00:30,7,86.45,86.5,86.42,86.5,55
20140301|2014-02-07 01:00,7,86.49,86.5,86.46,86.5,22
20140301|2014-02-07 01:30,7,86.5,86.58,86.46,86.58,72
20140301|2014-02-07 02:00,7,86.51,86.64,86.5,86.59,53
20140301|2014-02-07 02:30,7,86.56,86.58,86.5,86.58,38
20140301|2014-02-07 03:00,7,86.54,86.74,86.54,86.71,173
20140301|2014-02-07 03:30,7,86.69,86.81,86.65,86.77,281
20140301|2014-02-07 04:00,7,86.76,86.81,86.75,86.8,185
20140301|2014-02-07 04:30,7,86.81,86.81,86.69,86.81,130
20140301|2014-02-07 05:00,7,86.81,86.81,86.64,86.73,76
20140301|2014-02-07 05:30,7,86.69,86.75,86.66,86.7,57
20140301|2014-02-07 06:00,7,86.7,86.75,86.65,86.65,27
20140301|2014-02-07 06:30,7,86.62,86.66,86.58,86.65,149
20140301|2014-02-07 07:00,7,86.67,86.69,86.45,86.51,359
20140301|2014-02-07 07:30,7,86.51,86.61,86.49,86.59,90
20140301|2014-02-07 08:00,7,86.59,86.6,86.35,86.35,228
20140301|2014-02-07 08:30,7,86.35,86.56,86.34,86.42,254
20140301|2014-02-07 09:00,7,86.41,87.09,86.41,86.99,743
20140301|2014-02-07 09:30,7,87.07,87.16,86.77,87.11,1808
20140301|2014-02-07 10:00,7,87.1,87.18,86.99,87.15,1332
20140301|2014-02-07 10:30,7,87.15,87.2,87.1,87.17,1041
20140301|2014-02-07 11:00,7,87.18,87.51,87.16,87.48,1616
20140301|2014-02-07 11:30,7,87.48,88.05,87.47,87.84,2266
20140301|2014-02-07 12:00,7,87.82,87.94,87.47,87.54,942
20140301|2014-02-07 12:30,7,87.5,87.66,87.33,87.4,970
20140301|2014-02-07 13:00,7,87.45,87.58,87.4,87.45,1798
20140301|2014-02-09 20:00,10,87.54,87.97,87.54,87.88,205
20140301|2014-02-09 20:30,10,87.89,87.9,87.8,87.9,51
20140301|2014-02-09 21:00,10,87.92,87.96,87.84,87.9,22
20140301|2014-02-09 21:30,10,87.9,87.9,87.9,87.9,5
20140301|2014-02-09 22:00,10,87.9,87.9,87.84,87.89,10
20140301|2014-02-09 22:30,10,87.87,87.96,87.85,87.95,37
20140301|2014-02-09 23:00,10,87.96,87.98,87.95,87.98,15
20140301|2014-02-09 23:30,10,87.95,87.95,87.95,87.95,7
20140301|2014-02-10 00:00,10,87.95,88.05,87.95,88.04,254
20140301|2014-02-10 00:30,10,88.05,88.05,87.95,88.05,100
20140301|2014-02-10 01:00,10,88.05,88.05,87.95,87.95,78
20140301|2014-02-10 01:30,10,88,88,87.84,87.85,28
20140301|2014-02-10 02:00,10,87.81,87.81,87.6,87.6,37
20140301|2014-02-10 02:30,10,87.57,87.6,87.4,87.52,201
20140301|2014-02-10 03:00,10,87.51,87.51,87.37,87.37,80
20140301|2014-02-10 03:30,10,87.4,87.43,87.22,87.23,189
20140301|2014-02-10 04:00,10,87.22,87.32,87.04,87.32,351
20140301|2014-02-10 04:30,10,87.35,87.69,87.33,87.65,73
20140301|2014-02-10 05:00,10,87.66,87.82,87.62,87.67,53
20140301|2014-02-10 05:30,10,87.72,87.8,87.58,87.61,54
20140301|2014-02-10 06:00,10,87.64,87.64,87.32,87.37,121
20140301|2014-02-10 06:30,10,87.35,87.47,87.32,87.47,38
20140301|2014-02-10 07:00,10,87.44,87.46,87.25,87.44,134
20140301|2014-02-10 07:30,10,87.49,87.95,87.32,87.72,266
20140301|2014-02-10 08:00,10,87.74,88.05,87.6,87.68,452
20140301|2014-02-10 08:30,10,87.64,87.75,87.58,87.65,400
20140301|2014-02-10 09:00,10,87.69,88.5,87.65,88.4,1751
20140301|2014-02-10 09:30,10,88.4,88.41,88.12,88.36,982
20140301|2014-02-10 10:00,10,88.39,88.84,88.36,88.55,1687
20140301|2014-02-10 10:30,10,88.54,88.79,88.35,88.35,440
20140301|2014-02-10 11:00,10,88.35,88.35,87.29,87.67,1891
20140301|2014-02-10 11:30,10,87.67,87.71,87.3,87.59,393
20140301|2014-02-10 12:00,10,87.58,87.85,87.55,87.71,272
20140301|2014-02-10 12:30,10,87.7,87.78,87.49,87.49,354
20140301|2014-02-10 13:00,10,87.53,87.59,87.15,87.2,1650
20140301|2014-02-10 20:00,11,87.34,87.45,87.22,87.39,317
20140301|2014-02-10 20:30,11,87.41,87.44,87.1,87.15,132
20140301|2014-02-10 21:00,11,87.22,87.28,87.14,87.2,78
20140301|2014-02-10 21:30,11,87.26,87.28,87.11,87.2,162
20140301|2014-02-10 22:00,11,87.12,87.2,87.12,87.15,47
20140301|2014-02-10 22:30,11,87.16,87.21,87.13,87.13,29
20140301|2014-02-10 23:00,11,87.17,87.25,87.16,87.16,72
20140301|2014-02-10 23:30,11,87.15,87.15,87.05,87.05,63
20140301|2014-02-11 00:00,11,87.05,87.05,86.7,86.77,236
20140301|2014-02-11 00:30,11,86.76,86.83,86.73,86.76,92
20140301|2014-02-11 01:00,11,86.76,86.78,86.7,86.7,90
20140301|2014-02-11 01:30,11,86.69,86.72,86.66,86.72,29
20140301|2014-02-11 02:00,11,86.66,86.77,86.66,86.75,43
20140301|2014-02-11 02:30,11,86.73,86.74,86.69,86.73,48
20140301|2014-02-11 03:00,11,86.74,86.74,86.67,86.7,52
20140301|2014-02-11 03:30,11,86.7,86.79,86.69,86.76,67
20140301|2014-02-11 04:00,11,86.75,86.83,86.72,86.73,70
20140301|2014-02-11 04:30,11,86.73,86.77,86.68,86.77,101
20140301|2014-02-11 05:00,11,86.76,86.81,86.75,86.78,86
20140301|2014-02-11 05:30,11,86.78,87.09,86.75,86.96,85
20140301|2014-02-11 06:00,11,86.98,87.14,86.95,86.97,60
20140301|2014-02-11 06:30,11,86.98,87.1,86.98,87.02,54
20140301|2014-02-11 07:00,11,87,87.3,86.98,87.16,235
20140301|2014-02-11 07:30,11,87.2,87.39,87.13,87.15,277
20140301|2014-02-11 08:00,11,87.21,87.22,87.05,87.17,237
20140301|2014-02-11 08:30,11,87.16,87.2,86.91,86.99,297
20140301|2014-02-11 09:00,11,86.98,87.44,86.98,87.25,492
20140301|2014-02-11 09:30,11,87.3,87.92,87.2,87.86,1929
20140301|2014-02-11 10:00,11,87.87,88.29,87.75,87.81,1130
20140301|2014-02-11 10:30,11,87.85,88.25,87.84,87.92,654
20140301|2014-02-11 11:00,11,87.96,88.55,87.96,88.36,1381
20140301|2014-02-11 11:30,11,88.34,88.48,88.22,88.46,494
20140301|2014-02-11 12:00,11,88.48,88.56,88.29,88.56,600
20140301|2014-02-11 12:30,11,88.56,88.78,88.32,88.72,992
20140301|2014-02-11 13:00,11,88.75,88.84,88.42,88.52,1265
20140301|2014-02-11 20:00,12,88.67,88.92,88.59,88.6,251
20140301|2014-02-11 20:30,12,88.71,88.73,88.6,88.68,131
20140301|2014-02-11 21:00,12,88.68,88.75,88.68,88.75,9
20140301|2014-02-11 21:30,12,88.7,88.8,88.64,88.8,14
20140301|2014-02-11 22:00,12,88.76,88.76,88.65,88.67,44
20140301|2014-02-11 22:30,12,88.66,88.72,88.6,88.6,41
20140301|2014-02-11 23:00,12,88.6,88.63,88.6,88.63,9
20140301|2014-02-11 23:30,12,88.62,88.63,88.57,88.57,34
20140301|2014-02-12 00:00,12,88.63,88.64,88.57,88.57,32
20140301|2014-02-12 00:30,12,88.64,88.8,88.64,88.8,14
20140301|2014-02-12 01:00,12,88.67,88.74,88.57,88.67,16
20140301|2014-02-12 01:30,12,88.65,88.75,88.65,88.75,62
20140301|2014-02-12 02:00,12,88.7,88.7,88.5,88.5,81
20140301|2014-02-12 02:30,12,88.5,88.5,88.4,88.44,20
20140301|2014-02-12 03:00,12,88.45,88.46,88.37,88.43,34
20140301|2014-02-12 03:30,12,88.46,88.56,88.25,88.4,124
20140301|2014-02-12 04:00,12,88.45,88.51,88.41,88.49,54
20140301|2014-02-12 04:30,12,88.54,88.65,88.4,88.62,192
20140301|2014-02-12 05:00,12,88.61,88.94,88.6,88.87,279
20140301|2014-02-12 05:30,12,88.88,88.95,88.82,88.89,86
20140301|2014-02-12 06:00,12,88.9,88.91,88.83,88.83,45
20140301|2014-02-12 06:30,12,88.83,88.83,88.51,88.75,73
20140301|2014-02-12 07:00,12,88.7,88.78,88.61,88.63,49
20140301|2014-02-12 07:30,12,88.66,88.89,88.66,88.78,62
20140301|2014-02-12 08:00,12,88.79,88.79,88.35,88.41,255
20140301|2014-02-12 08:30,12,88.36,88.75,88.36,88.64,194
20140301|2014-02-12 09:00,12,88.65,88.8,88.55,88.8,313
20140301|2014-02-12 09:30,12,88.8,89.18,88.67,89.17,1364
20140301|2014-02-12 10:00,12,89.15,89.31,89.09,89.22,715
20140301|2014-02-12 10:30,12,89.24,89.24,88.86,88.93,448
20140301|2014-02-12 11:00,12,88.97,89.12,88.88,88.88,133
20140301|2014-02-12 11:30,12,88.95,89.16,88.91,89.05,258
20140301|2014-02-12 12:00,12,89.05,89.11,88.8,88.85,143
20140301|2014-02-12 12:30,12,88.82,88.98,88.6,88.81,484
20140301|2014-02-12 13:00,12,88.76,88.9,87.98,88.22,1127
20140301|2014-02-12 20:00,13,88.14,88.33,88.09,88.09,46
20140301|2014-02-12 20:30,13,88.11,88.37,88.09,88.37,22
20140301|2014-02-12 21:00,13,88.25,88.34,88.2,88.34,26
20140301|2014-02-12 21:30,13,88.3,88.37,88.3,88.37,30
20140301|2014-02-12 22:00,13,88.37,88.37,88.3,88.3,27
20140301|2014-02-12 22:30,13,88.22,88.25,88.2,88.21,9
20140301|2014-02-12 23:00,13,88.23,88.33,88.23,88.3,11
20140301|2014-02-12 23:30,13,88.33,88.33,88.27,88.27,3
20140301|2014-02-13 00:00,13,88.2,88.2,88.1,88.17,50
20140301|2014-02-13 00:30,13,88.16,88.21,88.04,88.14,69
20140301|2014-02-13 01:00,13,88.06,88.11,87.89,87.93,197
20140301|2014-02-13 01:30,13,87.93,88.34,87.82,88.24,253
20140301|2014-02-13 02:00,13,88.24,88.24,88.04,88.16,27
20140301|2014-02-13 02:30,13,88.14,88.22,88.13,88.22,22
20140301|2014-02-13 03:00,13,88.22,88.25,88.11,88.12,39
20140301|2014-02-13 03:30,13,88.11,88.15,88.11,88.12,13
20140301|2014-02-13 04:00,13,88.1,88.12,87.86,87.88,164
20140301|2014-02-13 04:30,13,87.88,87.9,87.63,87.63,250
20140301|2014-02-13 05:00,13,87.61,87.79,87.56,87.57,121
20140301|2014-02-13 05:30,13,87.57,87.6,87.3,87.41,410
20140301|2014-02-13 06:00,13,87.35,87.42,87.3,87.3,41
20140301|2014-02-13 06:30,13,87.29,87.36,86.92,86.92,477
20140301|2014-02-13 07:00,13,86.96,87.17,86.88,87.08,441
20140301|2014-02-13 07:30,13,87,87.29,86.8,87.23,371
20140301|2014-02-13 08:00,13,87.22,87.83,87.16,87.63,244
20140301|2014-02-13 08:30,13,87.69,87.74,87.49,87.58,227
20140301|2014-02-13 09:00,13,87.58,87.85,87.58,87.81,234
20140301|2014-02-13 09:30,13,87.85,88.39,87.81,88.26,1135
20140301|2014-02-13 10:00,13,88.28,88.67,88.26,88.57,546
20140301|2014-02-13 10:30,13,88.6,89,88.55,88.82,575
20140301|2014-02-13 11:00,13,88.84,89,88.75,88.84,238
20140301|2014-02-13 11:30,13,88.87,88.93,88.55,88.59,218
20140301|2014-02-13 12:00,13,88.68,88.86,88.55,88.84,170
20140301|2014-02-13 12:30,13,88.83,88.87,88.1,88.15,513
20140301|2014-02-13 13:00,13,88.2,88.35,87.41,87.72,1121
20140301|2014-02-13 20:00,14,87.78,87.78,87.3,87.5,91
20140301|2014-02-13 20:30,14,87.5,87.73,87.42,87.42,23
20140301|2014-02-13 21:00,14,87.43,87.45,87.42,87.45,3
20140301|2014-02-13 21:30,14,87.51,87.51,87.49,87.49,6
20140301|2014-02-13 22:00,14,87.54,87.68,87.54,87.55,6
20140301|2014-02-13 22:30,14,87.69,87.69,87.6,87.6,9
20140301|2014-02-13 23:00,14,87.59,87.59,87.54,87.54,6
20140301|2014-02-13 23:30,14,87.54,87.54,87.51,87.51,7
20140301|2014-02-14 00:00,14,87.52,87.54,87.5,87.5,4
20140301|2014-02-14 00:30,14,87.5,87.5,87.39,87.39,41
20140301|2014-02-14 01:00,14,87.36,87.41,87.3,87.31,59
20140301|2014-02-14 01:30,14,87.3,87.39,87.25,87.25,21
20140301|2014-02-14 02:00,14,87.28,87.47,87.27,87.44,29
20140301|2014-02-14 02:30,14,87.44,87.46,87.25,87.25,39
20140301|2014-02-14 03:00,14,87.26,87.34,87.21,87.23,50
20140301|2014-02-14 03:30,14,87.23,87.23,87.2,87.2,29
20140301|2014-02-14 04:00,14,87.24,87.25,87.22,87.22,21
20140301|2014-02-14 04:30,14,87.27,87.3,87.26,87.26,11
20140301|2014-02-14 05:00,14,87.28,87.29,87.24,87.28,6
20140301|2014-02-14 05:30,14,87.29,87.57,87.28,87.52,13
20140301|2014-02-14 06:00,14,87.53,88.06,87.5,88.01,82
20140301|2014-02-14 06:30,14,88.03,88.52,88.03,88.25,139
20140301|2014-02-14 07:00,14,88.28,88.37,87.94,88.09,80
20140301|2014-02-14 07:30,14,87.85,87.9,87.28,87.51,152
20140301|2014-02-14 08:00,14,87.62,88.19,87.62,87.99,82
20140301|2014-02-14 08:30,14,87.95,88.19,87.52,87.8,113
20140301|2014-02-14 09:00,14,87.79,87.9,87.63,87.76,398
20140301|2014-02-14 09:30,14,87.75,87.77,87.1,87.26,637
20140301|2014-02-14 10:00,14,87.26,87.43,87.16,87.24,204
20140301|2014-02-14 10:30,14,87.25,87.5,87.17,87.43,113
20140301|2014-02-14 11:00,14,87.42,87.6,87.21,87.21,58
20140301|2014-02-14 11:30,14,87.2,87.25,87.07,87.14,246
20140301|2014-02-14 12:00,14,87.21,87.4,87.12,87.36,83
20140301|2014-02-14 12:30,14,87.37,87.66,87.08,87.55,194
20140301|2014-02-14 13:00,14,87.55,87.63,87.35,87.45,405
20140301|2014-02-17 20:00,18,88,88,87.65,87.7,67
20140301|2014-02-17 20:30,18,87.65,87.76,87.65,87.76,8
20140301|2014-02-17 21:00,18,87.7,87.7,87.67,87.67,3
20140301|2014-02-17 21:30,18,87.62,87.62,87.62,87.62,3
20140301|2014-02-17 22:00,18,87.55,87.55,87.55,87.55,1
20140301|2014-02-17 22:30,18,87.55,87.55,87.55,87.55,9
20140301|2014-02-17 23:00,18,87.55,87.6,87.55,87.6,2
20140301|2014-02-17 23:30,18,87.6,87.67,87.6,87.67,6
20140301|2014-02-18 00:00,18,87.67,87.88,87.67,87.88,8
20140301|2014-02-18 00:30,18,87.78,87.88,87.78,87.88,6
20140301|2014-02-18 01:00,18,87.88,87.91,87.88,87.91,9
20140301|2014-02-18 01:30,18,87.92,88.05,87.92,88.02,22
20140301|2014-02-18 02:00,18,88.03,88.03,87.97,87.97,10
20140301|2014-02-18 02:30,18,88.01,88.13,87.95,88.09,31
20140301|2014-02-18 03:00,18,88.09,88.09,88.05,88.07,5
20140301|2014-02-18 03:30,18,88.01,88.02,88,88,14
20140301|2014-02-18 04:00,18,88,88.05,87.92,87.96,32
20140301|2014-02-18 04:30,18,88.04,88.05,87.71,87.72,36
20140301|2014-02-18 05:00,18,87.73,87.75,87.73,87.75,2
20140301|2014-02-18 05:30,18,87.88,87.91,87.8,87.8,27
20140301|2014-02-18 06:00,18,87.83,87.83,87.68,87.78,23
20140301|2014-02-18 06:30,18,87.7,87.7,87.55,87.61,17
20140301|2014-02-18 07:00,18,87.68,87.95,87.63,87.95,48
20140301|2014-02-18 07:30,18,88.03,88.07,87.6,87.75,153
20140301|2014-02-18 08:00,18,87.75,88,87.5,87.98,102
20140301|2014-02-18 08:30,18,87.92,88.2,87.92,88.11,174
20140301|2014-02-18 09:00,18,88.13,88.24,87.94,88.02,198
20140301|2014-02-18 09:30,18,88.09,88.09,87.66,87.89,211
20140301|2014-02-18 10:00,18,87.9,87.96,87.85,87.94,127
20140301|2014-02-18 10:30,18,87.92,87.92,87.3,87.6,425
20140301|2014-02-18 11:00,18,87.56,87.89,87.38,87.43,111
20140301|2014-02-18 11:30,18,87.5,87.78,87.46,87.78,35
20140301|2014-02-18 12:00,18,87.75,87.79,87.68,87.7,33
20140301|2014-02-18 12:30,18,87.65,87.89,87.65,87.87,81
20140301|2014-02-18 13:00,18,87.88,88,87.85,87.88,143
20140301|2014-02-18 20:00,19,87.91,87.91,87.75,87.75,19
20140301|2014-02-18 20:30,19,87.7,87.7,87.61,87.64,26
20140301|2014-02-18 21:00,19,87.69,87.69,87.69,87.69,6
20140301|2014-02-18 22:00,19,87.61,87.65,87.61,87.65,9
20140301|2014-02-18 22:30,19,87.62,87.62,87.61,87.61,2
20140301|2014-02-18 23:00,19,87.67,87.83,87.67,87.83,6
20140301|2014-02-18 23:30,19,87.65,87.71,87.65,87.71,4
20140301|2014-02-19 00:00,19,87.66,87.69,87.65,87.69,6
20140301|2014-02-19 00:30,19,87.68,87.68,87.68,87.68,1
20140301|2014-02-19 01:00,19,87.65,87.66,87.65,87.66,2
20140301|2014-02-19 01:30,19,87.66,87.68,87.66,87.68,3
20140301|2014-02-19 02:00,19,87.7,87.7,87.7,87.7,1
20140301|2014-02-19 02:30,19,87.7,87.72,87.7,87.72,20
20140301|2014-02-19 03:00,19,87.71,87.87,87.71,87.75,39
20140301|2014-02-19 03:30,19,87.86,87.96,87.86,87.96,32
20140301|2014-02-19 04:00,19,87.99,88.05,87.95,87.95,37
20140301|2014-02-19 04:30,19,87.95,87.99,87.91,87.91,7
20140301|2014-02-19 05:00,19,87.9,87.9,87.84,87.85,11
20140301|2014-02-19 05:30,19,87.85,87.97,87.85,87.96,10
20140301|2014-02-19 06:00,19,87.93,87.93,87.81,87.81,23
20140301|2014-02-19 06:30,19,87.87,87.89,87.84,87.87,10
20140301|2014-02-19 07:00,19,87.85,87.85,87.7,87.71,27
20140301|2014-02-19 07:30,19,87.75,87.78,87.66,87.75,30
20140301|2014-02-19 08:00,19,87.82,87.86,87.71,87.79,49
20140301|2014-02-19 08:30,19,87.67,87.78,87.5,87.56,170
20140301|2014-02-19 09:00,19,87.7,87.75,87.35,87.43,439
20140301|2014-02-19 09:30,19,87.43,87.5,87.21,87.39,329
20140301|2014-02-19 10:00,19,87.35,87.47,87.06,87.23,383
20140301|2014-02-19 10:30,19,87.18,87.34,86.96,87,502
20140301|2014-02-19 11:00,19,87.02,87.2,86.97,87.04,204
20140301|2014-02-19 11:30,19,87.04,87.22,86.9,87.04,337
20140301|2014-02-19 12:00,19,87.05,87.18,87,87,169
20140301|2014-02-19 12:30,19,87,87.25,86.98,87.18,182
20140301|2014-02-19 13:00,19,87.18,87.18,86.81,86.81,517
20140301|2014-02-19 20:00,20,87.1,87.2,87,87.14,45
20140301|2014-02-19 20:30,20,87.14,87.19,87.04,87.19,8
20140301|2014-02-19 21:00,20,87,87,87,87,4
20140301|2014-02-19 21:30,20,87.05,87.05,87.05,87.05,1
20140301|2014-02-19 22:00,20,87.07,87.15,87.07,87.15,13
20140301|2014-02-19 23:30,20,87.18,87.18,87.18,87.18,1
20140301|2014-02-20 00:00,20,87.13,87.13,87.13,87.13,3
20140301|2014-02-20 01:00,20,87.2,87.3,87.2,87.3,17
20140301|2014-02-20 01:30,20,87.27,87.3,87.27,87.3,14
20140301|2014-02-20 02:00,20,87.1,87.1,86.81,86.82,60
20140301|2014-02-20 02:30,20,86.85,86.93,86.75,86.8,52
20140301|2014-02-20 03:00,20,86.76,86.76,86.76,86.76,1
20140301|2014-02-20 03:30,20,86.75,86.89,86.75,86.82,15
20140301|2014-02-20 04:00,20,86.8,86.9,86.8,86.84,11
20140301|2014-02-20 04:30,20,86.86,86.88,86.83,86.83,11
20140301|2014-02-20 05:00,20,86.81,86.9,86.81,86.9,6
20140301|2014-02-20 05:30,20,86.9,86.9,86.81,86.81,5
20140301|2014-02-20 06:00,20,86.8,86.8,86.73,86.73,43
20140301|2014-02-20 06:30,20,86.76,86.8,86.7,86.7,18
20140301|2014-02-20 07:00,20,86.71,86.72,86.6,86.6,96
20140301|2014-02-20 07:30,20,86.6,86.75,86.56,86.65,44
20140301|2014-02-20 08:00,20,86.68,87.2,86.59,87.19,72
20140301|2014-02-20 08:30,20,87.08,87.23,86.75,86.75,41
20140301|2014-02-20 09:00,20,86.75,87,86.6,86.95,110
20140301|2014-02-20 09:30,20,86.81,87.1,86.5,86.61,509
20140301|2014-02-20 10:00,20,86.53,86.84,86.35,86.84,187
20140301|2014-02-20 10:30,20,86.84,86.84,86.56,86.56,22
20140301|2014-02-20 11:00,20,86.75,86.79,86.6,86.61,23
20140301|2014-02-20 11:30,20,86.66,86.74,86.61,86.74,34
20140301|2014-02-20 12:00,20,86.65,86.79,86.64,86.7,79
20140301|2014-02-20 12:30,20,86.68,86.7,86.45,86.49,368
20140301|2014-02-20 13:00,20,86.5,86.54,86.24,86.24,320
20140301|2014-02-20 20:00,21,86.29,86.4,86.29,86.35,30
20140301|2014-02-20 20:30,21,86.39,86.43,86.35,86.35,5
20140301|2014-02-20 21:00,21,86.35,86.43,86.35,86.43,6
20140301|2014-02-20 22:00,21,86.4,86.4,86.4,86.4,1
20140301|2014-02-20 22:30,21,86.43,86.49,86.4,86.4,15
20140301|2014-02-20 23:30,21,86.5,86.5,86.5,86.5,1
20140301|2014-02-21 00:00,21,86.5,86.5,86.41,86.41,9
20140301|2014-02-21 00:30,21,86.38,86.4,86.35,86.35,10
20140301|2014-02-21 01:00,21,86.35,86.98,86.35,86.97,55
20140301|2014-02-21 01:30,21,86.98,87,86.58,86.82,82
20140301|2014-02-21 02:00,21,86.85,87.1,86.64,86.85,81
20140301|2014-02-21 02:30,21,86.85,86.99,86.82,86.89,91
20140301|2014-02-21 03:00,21,86.97,87.87,86.97,87.87,167
20140301|2014-02-21 03:30,21,87.9,88.05,87.18,87.18,63
20140301|2014-02-21 04:00,21,87.24,87.24,87,87.22,30
20140301|2014-02-21 04:30,21,87.24,87.24,87.24,87.24,2
20140301|2014-02-21 05:30,21,87.11,87.11,87.06,87.06,6
20140301|2014-02-21 06:30,21,87.31,87.31,87.2,87.2,2
20140301|2014-02-21 07:00,21,87.15,87.15,87,87.1,44
20140301|2014-02-21 07:30,21,87.03,87.03,86.51,86.51,40
20140301|2014-02-21 08:00,21,86.79,86.84,86.6,86.6,78
20140301|2014-02-21 08:30,21,86.73,87.21,86.61,86.9,78
20140301|2014-02-21 09:00,21,86.82,87.08,86.82,87,101
20140301|2014-02-21 09:30,21,87.1,87.27,86.7,86.73,42
20140301|2014-02-21 10:00,21,86.77,86.84,86.66,86.84,43
20140301|2014-02-21 10:30,21,86.8,86.8,86.52,86.56,126
20140301|2014-02-21 11:00,21,86.55,86.83,86.55,86.75,74
20140301|2014-02-21 11:30,21,86.83,87,86.7,87,68
20140301|2014-02-21 12:00,21,87.1,87.44,87.1,87.2,98
20140301|2014-02-21 12:30,21,87.03,87.58,86.91,87.58,230
20140301|2014-02-21 13:00,21,87.44,87.44,86.57,86.57,169
20140301|2014-02-23 20:00,24,87.07,87.37,87.07,87.17,4
20140301|2014-02-23 21:00,24,87.15,87.15,87.07,87.07,5
20140301|2014-02-23 23:30,24,87.15,87.15,87.15,87.15,9
20140301|2014-02-24 02:30,24,87.6,87.6,87.6,87.6,1
20140301|2014-02-24 03:30,24,87.24,87.24,87.24,87.24,2
20140301|2014-02-24 06:00,24,88.07,88.07,88.07,88.07,1
20140301|2014-02-24 06:30,24,88.2,88.29,88.2,88.29,6
20140301|2014-02-24 07:00,24,88.29,88.29,88.29,88.29,1
20140301|2014-02-24 08:00,24,88.5,88.5,88.5,88.5,6
20140301|2014-02-24 08:30,24,88.1,88.1,88.1,88.1,1
20140301|2014-02-24 09:00,24,88.2,88.4,88.02,88.02,11
20140301|2014-02-24 09:30,24,88.4,89,87.88,89,8
20140301|2014-02-24 10:00,24,89,89,88.94,88.94,5
20140301|2014-02-24 10:30,24,88.5,88.5,88.11,88.11,12
20140301|2014-02-24 11:00,24,88.25,88.25,87.7,87.7,9
20140301|2014-02-24 11:30,24,87.61,87.61,87.11,87.25,71
20140301|2014-02-24 12:00,24,87.5,87.5,87.5,87.5,1
20140301|2014-02-24 13:00,24,88.1,88.1,88.1,88.1,3
20140301|2014-02-25 06:00,25,88,88,88,88,2
20140301|2014-02-25 06:30,25,88.58,88.58,88.58,88.58,1
20140301|2014-02-25 08:30,25,88.4,88.4,88.4,88.4,2
20140301|2014-02-25 09:00,25,87.87,88,87.5,87.5,22
20140301|2014-02-25 09:30,25,87.02,87.2,86.7,87.2,8
20140301|2014-02-25 10:30,25,86.87,86.98,86.7,86.8,25
20140301|2014-02-25 11:00,25,86.8,86.8,86.1,86.1,29
20140301|2014-02-25 11:30,25,86.02,86.02,85.91,85.91,31
20140301|2014-02-25 12:00,25,86.5,86.5,86.05,86.21,8
20140301|2014-02-26 06:00,26,86.22,86.22,86.12,86.12,6
20140301|2014-02-26 06:30,26,86.1,86.1,86.09,86.09,2
20140301|2014-02-26 07:30,26,85.8,85.8,85.78,85.78,3
20140301|2014-02-26 08:00,26,86.2,86.2,86.2,86.2,1
20140301|2014-02-26 08:30,26,86.64,86.72,86.64,86.72,20
20140301|2014-02-26 09:00,26,85.85,86.2,85.85,86.2,2
20140301|2014-02-26 09:30,26,86.05,86.07,86.05,86.07,2
20140301|2014-02-26 10:00,26,85.97,85.97,85.35,85.35,2
20140301|2014-02-26 10:30,26,85.6,85.66,85.6,85.66,3
20140301|2014-02-26 11:00,26,85.55,85.55,85.55,85.55,1
20140301|2014-02-26 13:00,26,85.3,85.3,85.28,85.28,11
20140301|2014-02-26 21:00,27,85.22,85.22,84.65,84.65,4
20140301|2014-02-27 06:30,27,86.28,86.28,86.28,86.28,1
20140301|2014-02-27 07:00,27,85.49,85.49,85.49,85.49,1
20140301|2014-02-27 08:30,27,86.05,86.5,86.05,86.5,4
20140301|2014-02-27 09:30,27,86.22,86.22,86.22,86.22,1
20140301|2014-02-27 10:00,27,86.4,86.4,86.4,86.4,1
20140301|2014-02-28 08:30,28,86.16,86.17,86.16,86.17,3
20140301|2014-02-28 09:00,28,86.01,86.01,86.01,86.01,1
20140301|2014-02-28 12:00,28,86.14,86.17,86.14,86.14,3
20140301|2014-03-03 06:30,3,87.8,87.81,87.8,87.81,4
20140301|2014-03-03 08:30,3,87.43,87.43,86.85,86.85,2
20140301|2014-03-03 10:00,3,88.35,88.35,88.35,88.35,1
20140301|2014-03-03 11:00,3,88.2,88.2,88.2,88.2,10
20140301|2014-03-03 12:00,3,88.25,88.25,88.25,88.25,2
20140301|2014-03-03 12:30,3,86.65,86.65,86.65,86.65,1
20140301|2014-03-04 11:00,4,88,88,88,88,2
20140301|2014-03-04 11:30,4,88.25,88.25,88.25,88.25,1
20140301|2014-03-04 12:00,4,88.25,88.25,88.25,88.25,1
20140301|2014-03-04 13:00,4,88.25,88.35,88.25,88.35,3
20140301|2014-03-05 07:30,5,88.4,88.4,88.4,88.4,2
20140301|2014-03-05 08:00,5,88.5,88.5,88.5,88.5,1
20140301|2014-03-05 11:00,5,87.01,87.01,87.01,87.01,1
20140301|2014-03-05 12:00,5,88,88,87.76,87.76,3
20140301|2014-03-06 11:00,6,88.8,88.8,87.55,87.55,5
20140301|2014-03-06 11:30,6,89.52,89.52,89.52,89.52,2
20140301|2014-03-06 12:30,6,89.5,89.5,89.5,89.5,1
20140301|2014-03-07 07:30,7,90.97,90.97,90.77,90.77,45
20140301|2014-03-07 10:30,7,90.32,90.32,90.28,90.28,2
20140501|2013-06-05 09:30,5,85.25,85.4,85.25,85.32,21
20140501|2013-06-05 11:00,5,85.62,85.62,85.62,85.62,2
20140501|2013-06-05 12:00,5,85.36,85.4,85.35,85.35,4
20140501|2013-06-05 13:00,5,85.58,85.61,85.54,85.61,17
20140501|2013-06-05 21:30,6,84.91,84.91,84.91,84.91,1
20140501|2013-06-05 22:30,6,84.34,84.34,84.34,84.34,1
20140501|2013-06-06 04:30,6,84.8,84.8,84.8,84.8,1
20140501|2013-06-06 07:30,6,85.17,85.17,85.17,85.17,1
20140501|2013-06-06 08:00,6,85.09,85.11,85.08,85.08,4
20140501|2013-06-06 08:30,6,85.09,85.22,85.09,85.22,2
20140501|2013-06-06 10:00,6,85.67,85.69,85.67,85.69,5
20140501|2013-06-06 11:00,6,85.93,85.94,85.93,85.94,3
20140501|2013-06-06 12:00,6,85.92,85.92,85.92,85.92,1
20140501|2013-06-06 13:00,6,85.92,86.07,85.87,85.96,15
20140501|2013-06-07 04:30,7,85.64,85.75,85.64,85.75,3
20140501|2013-06-07 05:30,7,85.74,85.74,85.74,85.74,1
20140501|2013-06-07 06:00,7,85.95,85.95,85.95,85.95,1
20140501|2013-06-07 06:30,7,86.03,86.03,86.03,86.03,2
20140501|2013-06-07 07:00,7,86.03,86.03,86.03,86.03,5
20140501|2013-06-07 09:00,7,86.14,86.15,86.14,86.15,5
20140501|2013-06-07 09:30,7,86.16,86.16,86.16,86.16,1
20140501|2013-06-07 10:00,7,86.16,86.16,85.71,85.71,9
20140501|2013-06-07 10:30,7,85.8,85.8,85.79,85.79,4
20140501|2013-06-07 11:00,7,86.17,86.17,86.17,86.17,1
20140501|2013-06-07 12:30,7,85.74,85.74,85.74,85.74,1
20140501|2013-06-07 13:00,7,85.84,85.84,85.68,85.71,6
20140501|2013-06-10 08:30,10,85.74,85.74,85.74,85.74,1
20140501|2013-06-10 12:00,10,86.26,86.28,86.26,86.28,4
20140501|2013-06-10 12:30,10,86.28,86.28,86.28,86.28,3
20140501|2013-06-10 13:00,10,86.28,86.28,86.22,86.25,12
20140501|2013-06-11 08:00,11,85.66,85.66,85.66,85.66,1
20140501|2013-06-11 08:30,11,85.65,86.01,85.65,86.01,3
20140501|2013-06-11 09:00,11,86.29,86.29,86.29,86.29,1
20140501|2013-06-11 09:30,11,86.4,86.9,86.4,86.9,29
20140501|2013-06-11 13:00,11,85.36,85.8,85.36,85.8,4
20140501|2013-06-12 02:00,12,85.12,85.12,85.12,85.12,1
20140501|2013-06-12 02:30,12,85.12,85.12,85.12,85.12,4
20140501|2013-06-12 03:30,12,85.14,85.14,85.14,85.14,1
20140501|2013-06-12 06:00,12,84.94,84.94,84.94,84.94,1
20140501|2013-06-12 06:30,12,85.03,85.03,85.03,85.03,1
20140501|2013-06-12 07:30,12,84.74,84.74,84.74,84.74,2
20140501|2013-06-12 08:00,12,84.9,85.04,84.9,85.04,2
20140501|2013-06-12 09:00,12,85.07,85.25,85.07,85.25,6
20140501|2013-06-12 09:30,12,86.2,86.21,86.2,86.2,5
20140501|2013-06-12 10:00,12,86.34,86.34,86.23,86.23,4
20140501|2013-06-12 10:30,12,86.02,86.29,85.98,86.29,16
20140501|2013-06-12 11:00,12,86.76,87,86.76,87,44
20140501|2013-06-12 11:30,12,87,87,87,87,5
20140501|2013-06-12 12:00,12,86.87,87.05,86.87,87.05,5
20140501|2013-06-12 12:30,12,87.05,87.05,86.91,87.05,15
20140501|2013-06-12 13:00,12,87.05,87.75,87.05,87.75,39
20140501|2013-06-12 20:00,13,87.26,87.28,87.23,87.26,8
20140501|2013-06-13 00:30,13,87.35,87.35,87.35,87.35,7
20140501|2013-06-13 01:00,13,86.9,86.9,86.86,86.86,2
20140501|2013-06-13 03:00,13,86.56,86.56,86.55,86.55,5
20140501|2013-06-13 06:30,13,87.35,87.35,87.35,87.35,1
20140501|2013-06-13 07:00,13,87.35,87.35,87.35,87.35,8
20140501|2013-06-13 07:30,13,87.35,87.36,87,87.03,22
20140501|2013-06-13 08:00,13,87.35,87.35,87.28,87.28,7
20140501|2013-06-13 08:30,13,87.35,87.45,87.35,87.44,6
20140501|2013-06-13 09:00,13,87.45,87.45,87.45,87.45,10
20140501|2013-06-13 09:30,13,87.51,87.77,87.5,87.5,82
20140501|2013-06-13 10:00,13,87.51,87.79,87.45,87.69,47
20140501|2013-06-13 10:30,13,87.86,87.86,87.59,87.83,35
20140501|2013-06-13 11:00,13,87.9,87.99,87.9,87.99,29
20140501|2013-06-13 11:30,13,87.87,87.93,87.66,87.79,35
20140501|2013-06-13 12:00,13,87.63,88.2,87.62,88.2,42
20140501|2013-06-13 12:30,13,88.24,88.41,88.24,88.41,30
20140501|2013-06-13 13:00,13,88.45,88.75,88.25,88.73,74
20140501|2013-06-13 23:00,14,89,89.04,89,89.04,4
20140501|2013-06-14 03:00,14,88.71,88.72,88.71,88.72,2
20140501|2013-06-14 03:30,14,88.52,88.52,88.4,88.4,38
20140501|2013-06-14 04:30,14,88.31,88.36,88.26,88.26,10
20140501|2013-06-14 05:30,14,88.17,88.17,87.9,88,6
20140501|2013-06-14 06:00,14,88.17,88.35,88.17,88.35,10
20140501|2013-06-14 06:30,14,88.36,88.4,88.36,88.4,10
20140501|2013-06-14 09:30,14,88.07,88.07,88.04,88.04,4
20140501|2013-06-14 10:30,14,88.39,88.4,88.39,88.4,2
20140501|2013-06-14 11:00,14,88.42,88.42,88.42,88.42,2
20140501|2013-06-14 12:00,14,88.15,88.15,88.1,88.1,9
20140501|2013-06-14 12:30,14,88.05,88.05,87.67,87.69,14
20140501|2013-06-14 13:00,14,87.55,87.61,86.56,86.56,11
20140501|2013-06-17 05:00,17,86.41,86.41,86.38,86.38,4
20140501|2013-06-17 09:30,17,87.59,87.96,87.59,87.96,3
20140501|2013-06-17 10:30,17,88.25,88.25,88.25,88.25,2
20140501|2013-06-18 03:30,18,86.9,86.9,86.9,86.9,2
20140501|2013-06-18 04:00,18,86.94,86.94,86.94,86.94,1
20140501|2013-06-18 08:30,18,87.19,87.19,87.19,87.19,1
20140501|2013-06-19 04:00,19,86.2,86.2,86.2,86.2,1
20140501|2013-06-19 07:00,19,86.43,86.43,86.27,86.27,10
20140501|2013-06-19 08:00,19,85.87,85.87,85.83,85.83,10
20140501|2013-06-19 08:30,19,85.52,86.02,85.5,85.5,28
20140501|2013-06-19 10:00,19,86.66,86.66,86.1,86.1,2
20140501|2013-06-19 10:30,19,85.95,85.95,85.95,85.95,1
20140501|2013-06-19 21:00,20,85.57,85.57,85.57,85.57,2
20140501|2013-06-20 07:00,20,85,85,85,85,1
20140501|2013-06-20 07:30,20,85,85,85,85,10
20140501|2013-06-20 08:00,20,84.75,84.75,84,84,12
20140501|2013-06-20 08:30,20,84.24,84.31,84.24,84.31,26
20140501|2013-06-20 10:00,20,84.53,84.53,84.5,84.5,5
20140501|2013-06-20 11:00,20,84.41,84.52,84.41,84.52,13
20140501|2013-06-20 12:00,20,84.59,84.59,84.59,84.59,1
20140501|2013-06-20 13:00,20,84.54,84.76,84.49,84.76,7
20140501|2013-06-20 20:30,21,84.32,84.32,84.32,84.32,1
20140501|2013-06-20 23:00,21,84.27,84.27,84.27,84.27,1
20140501|2013-06-21 03:00,21,84.06,84.06,84.06,84.06,1
20140501|2013-06-21 03:30,21,84,84,84,84,3
20140501|2013-06-21 04:30,21,83.97,84,83.97,84,4
20140501|2013-06-21 08:30,21,84.16,84.16,84.16,84.16,5
20140501|2013-06-21 09:00,21,84.03,84.03,83.98,83.98,2
20140501|2013-06-21 09:30,21,83.58,83.58,83.43,83.43,2
20140501|2013-06-21 10:00,21,83.42,83.5,83.42,83.5,5
20140501|2013-06-21 10:30,21,83.35,83.35,83.35,83.35,2
20140501|2013-06-21 13:00,21,83.24,83.3,83,83.22,31
20140501|2013-06-23 20:00,24,83.3,83.3,83.3,83.3,1
20140501|2013-06-24 01:00,24,83.23,83.23,83.23,83.23,1
20140501|2013-06-24 04:00,24,83.04,83.04,83.04,83.04,2
20140501|2013-06-24 04:30,24,83.25,83.25,83.25,83.25,1
20140501|2013-06-24 05:00,24,83.87,83.87,83.81,83.81,3
20140501|2013-06-24 08:00,24,82.6,82.6,82.6,82.6,2
20140501|2013-06-24 08:30,24,82.5,82.79,82.5,82.79,5
20140501|2013-06-24 09:00,24,82.57,82.8,82.57,82.8,10
20140501|2013-06-24 09:30,24,82.85,82.85,82.26,82.26,11
20140501|2013-06-24 10:00,24,82.06,82.09,81.75,82.09,47
20140501|2013-06-24 10:30,24,82.11,82.11,82.09,82.09,4
20140501|2013-06-24 11:00,24,82.25,82.25,82.25,82.25,1
20140501|2013-06-24 11:30,24,82.13,82.13,82.11,82.11,2
20140501|2013-06-24 12:00,24,82.23,82.23,82.23,82.23,1
20140501|2013-06-24 12:30,24,82.33,82.33,82.33,82.33,1
20140501|2013-06-24 13:00,24,82.1,82.1,82,82,13
20140501|2013-06-25 05:30,25,81.81,81.81,81.81,81.81,1
20140501|2013-06-25 06:00,25,81.81,81.81,81.81,81.81,2
20140501|2013-06-25 07:00,25,82.03,82.03,82.03,82.03,3
20140501|2013-06-25 08:00,25,82.03,82.09,82.01,82.01,10
20140501|2013-06-25 08:30,25,81.8,81.8,81.8,81.8,2
20140501|2013-06-25 09:00,25,81.9,81.9,81.9,81.9,1
20140501|2013-06-25 09:30,25,82.35,82.35,82.35,82.35,2
20140501|2013-06-25 10:00,25,82.33,82.33,82.33,82.33,4
20140501|2013-06-25 10:30,25,82.12,82.12,82.12,82.12,1
20140501|2013-06-25 11:00,25,82.3,82.3,82.28,82.28,2
20140501|2013-06-25 11:30,25,82.13,82.46,82.13,82.46,5
20140501|2013-06-25 12:30,25,82.76,82.81,82.76,82.78,24
20140501|2013-06-25 13:00,25,83,83.01,82.7,82.7,17
20140501|2013-06-26 04:30,26,82.68,82.68,82.68,82.68,1
20140501|2013-06-26 06:00,26,82.52,82.52,82.52,82.52,1
20140501|2013-06-26 06:30,26,82.61,82.61,82.59,82.59,3
20140501|2013-06-26 08:30,26,82.95,82.95,82.93,82.93,2
20140501|2013-06-26 09:00,26,82.93,82.93,82.86,82.86,5
20140501|2013-06-26 09:30,26,82.78,82.78,82.65,82.65,6
20140501|2013-06-26 10:00,26,82.4,82.4,82.4,82.4,1
20140501|2013-06-26 10:30,26,81.9,82.12,81.9,82.12,5
20140501|2013-06-26 11:00,26,81.87,81.87,81.87,81.87,1
20140501|2013-06-26 11:30,26,81.87,81.92,81.87,81.92,2
20140501|2013-06-26 12:00,26,82.07,82.07,82.07,82.07,1
20140501|2013-06-26 12:30,26,81.68,81.82,81.68,81.82,4
20140501|2013-06-26 13:00,26,81.69,81.69,81.36,81.39,17
20140501|2013-06-27 04:00,27,81.61,81.61,81.61,81.61,1
20140501|2013-06-27 06:00,27,81.43,81.43,81.43,81.43,2
20140501|2013-06-27 06:30,27,81.45,81.45,81.45,81.45,2
20140501|2013-06-27 07:00,27,81.31,81.31,81.31,81.31,2
20140501|2013-06-27 07:30,27,81,81.04,81,81,14
20140501|2013-06-27 08:30,27,81.23,81.23,81.21,81.21,6
20140501|2013-06-27 09:00,27,81.21,81.37,81.21,81.37,3
20140501|2013-06-27 10:30,27,81.26,81.26,81.23,81.23,3
20140501|2013-06-27 11:00,27,81.21,81.21,81.11,81.12,8
20140501|2013-06-27 11:30,27,81.45,81.45,81.45,81.45,1
20140501|2013-06-27 12:00,27,81.23,81.33,81.13,81.28,12
20140501|2013-06-27 13:00,27,81.45,81.55,81.45,81.55,27
20140501|2013-06-27 20:00,28,81.9,81.9,81.9,81.9,1
20140501|2013-06-28 04:00,28,82.18,82.18,82.18,82.18,1
20140501|2013-06-28 08:00,28,82.13,82.13,82.06,82.06,2
20140501|2013-06-28 09:30,28,81.39,81.69,81.39,81.69,2
20140501|2013-06-28 10:00,28,81.56,81.56,81.56,81.56,1
20140501|2013-06-28 10:30,28,81.56,81.56,81.56,81.56,1
20140501|2013-06-28 11:00,28,81.56,81.85,81.56,81.85,9
20140501|2013-06-28 11:30,28,81.79,81.79,81.79,81.79,9
20140501|2013-06-28 13:00,28,81.84,81.93,81.63,81.93,50
20140501|2013-07-01 06:00,1,81.5,81.5,81.42,81.42,5
20140501|2013-07-01 06:30,1,81.32,81.32,81.32,81.32,2
20140501|2013-07-01 07:00,1,81.36,81.41,81.36,81.41,3
20140501|2013-07-01 08:00,1,81.31,81.31,81.3,81.3,5
20140501|2013-07-01 08:30,1,81.32,81.32,81.32,81.32,1
20140501|2013-07-01 09:00,1,81.4,81.4,81.4,81.4,1
20140501|2013-07-01 09:30,1,81.27,81.27,81.27,81.27,1
20140501|2013-07-01 10:00,1,81.72,81.72,81.64,81.64,2
20140501|2013-07-01 10:30,1,82.17,82.37,82.03,82.04,14
20140501|2013-07-01 12:00,1,82.17,82.22,82.17,82.22,5
20140501|2013-07-01 12:30,1,82.25,82.85,82.25,82.85,5
20140501|2013-07-01 13:00,1,83.13,83.31,83.02,83.31,27
20140501|2013-07-02 04:30,2,82.83,82.83,82.83,82.83,1
20140501|2013-07-02 09:00,2,83.05,83.09,83.05,83.09,2
20140501|2013-07-02 10:00,2,83.09,83.2,83.09,83.2,14
20140501|2013-07-02 10:30,2,83.26,83.26,83.25,83.25,3
20140501|2013-07-02 11:00,2,83.14,83.33,83.14,83.33,2
20140501|2013-07-02 11:30,2,83.14,83.14,83.14,83.14,3
20140501|2013-07-02 13:00,2,83.13,83.41,83.13,83.41,6
20140501|2013-07-03 08:00,3,83.52,83.52,83.52,83.52,1
20140501|2013-07-03 08:30,3,83.58,83.65,83.58,83.65,4
20140501|2013-07-03 09:00,3,83.85,83.86,83.8,83.86,4
20140501|2013-07-03 09:30,3,83.67,83.85,83.67,83.76,13
20140501|2013-07-03 10:00,3,83.91,84.17,83.84,84.13,23
20140501|2013-07-03 10:30,3,84.12,84.13,83.95,84.09,19
20140501|2013-07-03 11:00,3,84.08,84.23,84.08,84.12,12
20140501|2013-07-03 11:30,3,84.22,84.27,84.15,84.24,23
20140501|2013-07-03 12:00,3,84.28,84.45,84.28,84.45,20
20140501|2013-07-03 12:30,3,84.45,84.54,84.42,84.43,40
20140501|2013-07-03 13:00,3,84.44,84.95,84.43,84.43,66
20140501|2013-07-05 08:00,5,84.35,84.38,84.27,84.27,7
20140501|2013-07-05 08:30,5,84,84,84,84,1
20140501|2013-07-05 09:00,5,83.85,83.85,83.82,83.82,3
20140501|2013-07-05 09:30,5,83.75,83.75,83.75,83.75,2
20140501|2013-07-05 10:00,5,83.58,83.6,83.58,83.6,5
20140501|2013-07-05 10:30,5,83.66,83.66,83.6,83.6,5
20140501|2013-07-05 11:30,5,83.66,83.66,83.66,83.66,1
20140501|2013-07-05 13:00,5,83.94,83.94,83.86,83.86,4
20140501|2013-07-08 04:00,8,84.04,84.09,84,84.09,6
20140501|2013-07-08 04:30,8,84.09,84.09,84.09,84.09,1
20140501|2013-07-08 05:00,8,84.09,84.09,84.09,84.09,2
20140501|2013-07-08 05:30,8,84.05,84.05,84.05,84.05,1
20140501|2013-07-08 06:30,8,83.84,83.84,83.84,83.84,1
20140501|2013-07-08 08:30,8,84.05,84.19,84.05,84.19,9
20140501|2013-07-08 09:00,8,84.19,84.23,84.19,84.22,5
20140501|2013-07-08 09:30,8,84.05,84.19,83.93,84.09,5
20140501|2013-07-08 10:00,8,83.9,83.9,83.82,83.82,2
20140501|2013-07-08 10:30,8,83.87,83.87,83.31,83.31,11
20140501|2013-07-08 11:30,8,83.26,83.4,83.26,83.36,3
20140501|2013-07-08 12:00,8,83.6,83.6,83.6,83.6,1
20140501|2013-07-08 12:30,8,83.69,83.83,83.69,83.83,5
20140501|2013-07-08 13:00,8,84.12,84.15,83.89,84.03,8
20140501|2013-07-09 08:00,9,84.4,84.4,84.4,84.4,10
20140501|2013-07-09 08:30,9,84.4,84.4,84.4,84.4,10
20140501|2013-07-09 09:30,9,84.55,84.71,84.55,84.71,5
20140501|2013-07-09 10:00,9,84.77,84.77,84.77,84.77,2
20140501|2013-07-09 10:30,9,84.63,84.63,84.63,84.63,1
20140501|2013-07-09 11:00,9,84.56,84.56,84.44,84.44,2
20140501|2013-07-09 11:30,9,84.44,84.44,84.33,84.43,10
20140501|2013-07-09 12:00,9,84.36,84.36,84.36,84.36,3
20140501|2013-07-09 12:30,9,84.47,84.54,84.47,84.54,4
20140501|2013-07-09 13:00,9,84.58,84.74,84.43,84.67,19
20140501|2013-07-10 08:30,10,84.42,84.42,84.42,84.42,1
20140501|2013-07-10 09:00,10,84.3,84.3,84.3,84.3,1
20140501|2013-07-10 09:30,10,84.47,84.62,84.47,84.5,12
20140501|2013-07-10 10:00,10,84.58,84.67,84.58,84.66,6
20140501|2013-07-10 10:30,10,84.69,84.69,84.67,84.69,3
20140501|2013-07-10 11:00,10,84.6,84.7,84.6,84.7,3
20140501|2013-07-10 11:30,10,84.81,85.01,84.81,84.94,14
20140501|2013-07-10 13:00,10,85.06,85.22,84.94,84.94,19
20140501|2013-07-11 02:30,11,84.65,84.73,84.63,84.73,6
20140501|2013-07-11 07:30,11,85.02,85.02,84.86,84.86,7
20140501|2013-07-11 08:30,11,84.91,84.91,84.91,84.91,1
20140501|2013-07-11 09:00,11,84.82,84.9,84.82,84.9,4
20140501|2013-07-11 09:30,11,84.88,85.01,84.88,85.01,6
20140501|2013-07-11 10:00,11,85.07,85.11,85.07,85.11,3
20140501|2013-07-11 10:30,11,84.95,84.95,84.84,84.91,3
20140501|2013-07-11 11:00,11,84.22,84.61,83.58,83.58,11
20140501|2013-07-11 11:30,11,83.57,83.57,83.56,83.56,2
20140501|2013-07-11 13:00,11,83.29,83.29,83.28,83.28,3
20140501|2013-07-11 20:00,12,83.35,83.35,83.35,83.35,1
20140501|2013-07-12 04:00,12,83.35,83.35,83.35,83.35,1
20140501|2013-07-12 08:30,12,83.34,83.34,83.34,83.34,3
20140501|2013-07-12 09:30,12,83.79,83.79,83.44,83.44,5
20140501|2013-07-12 10:00,12,83.48,83.48,82.92,83.24,9
20140501|2013-07-12 10:30,12,83.26,83.28,83.26,83.26,5
20140501|2013-07-12 11:00,12,83.28,83.28,83.19,83.19,3
20140501|2013-07-12 11:30,12,83.13,83.2,83.13,83.19,13
20140501|2013-07-12 12:00,12,83.27,83.3,83.27,83.3,7
20140501|2013-07-12 13:00,12,83.12,83.48,83.12,83.26,7
20140501|2013-07-15 04:30,15,83.21,83.21,83.21,83.21,3
20140501|2013-07-15 05:00,15,83.21,83.21,83.21,83.21,1
20140501|2013-07-15 05:30,15,83.21,83.21,83.21,83.21,1
20140501|2013-07-15 06:00,15,83.21,83.21,83.21,83.21,5
20140501|2013-07-15 08:00,15,83.21,83.21,83.21,83.21,4
20140501|2013-07-15 08:30,15,83.21,83.21,83.12,83.2,11
20140501|2013-07-15 09:00,15,83.21,83.21,83.21,83.21,2
20140501|2013-07-15 09:30,15,82.9,83.21,82.76,83.21,29
20140501|2013-07-15 10:00,15,83.15,83.15,83.15,83.15,1
20140501|2013-07-15 11:00,15,83.27,83.27,83.27,83.27,1
20140501|2013-07-15 13:00,15,83.14,83.14,83.14,83.14,1
20140501|2013-07-16 06:00,16,82.86,82.88,82.86,82.88,2
20140501|2013-07-16 08:00,16,83.14,83.14,83.14,83.14,1
20140501|2013-07-16 09:30,16,82.75,83.18,82.75,83.18,3
20140501|2013-07-16 10:00,16,83.28,83.28,83.19,83.19,3
20140501|2013-07-16 10:30,16,83.09,83.09,83.09,83.09,1
20140501|2013-07-16 11:00,16,82.48,82.49,82.26,82.26,6
20140501|2013-07-16 11:30,16,82.43,82.43,82.18,82.18,15
20140501|2013-07-16 12:00,16,82.32,82.32,82.32,82.32,4
20140501|2013-07-17 09:00,17,82.08,82.08,82.08,82.08,1
20140501|2013-07-17 09:30,17,81.94,81.94,81.94,81.94,1
20140501|2013-07-17 10:00,17,82.01,82.08,82.01,82.08,16
20140501|2013-07-17 10:30,17,82.08,82.08,82.08,82.08,1
20140501|2013-07-17 13:00,17,81.61,81.68,81.52,81.58,18
20140501|2013-07-17 20:30,18,81.63,81.63,81.63,81.63,1
20140501|2013-07-18 02:30,18,81.89,81.89,81.89,81.89,1
20140501|2013-07-18 08:00,18,81.8,81.8,81.8,81.8,10
20140501|2013-07-18 09:30,18,82.03,82.29,82.03,82.29,4
20140501|2013-07-18 10:00,18,82.62,83.32,82.62,83.32,15
20140501|2013-07-18 11:00,18,82.95,82.99,82.8,82.99,23
20140501|2013-07-18 11:30,18,83.1,83.22,83.1,83.22,4
20140501|2013-07-18 12:30,18,83.29,83.3,83.29,83.3,3
20140501|2013-07-18 13:00,18,82.78,82.78,82.64,82.64,5
20140501|2013-07-19 07:00,19,83.18,83.19,83.18,83.19,2
20140501|2013-07-19 07:30,19,83.17,83.17,83.17,83.17,1
20140501|2013-07-19 08:00,19,83.11,83.35,83.11,83.35,9
20140501|2013-07-19 08:30,19,83.41,83.44,83.41,83.44,6
20140501|2013-07-19 09:00,19,83.34,83.39,83.33,83.39,6
20140501|2013-07-19 09:30,19,83.41,83.62,83.41,83.62,36
20140501|2013-07-19 10:00,19,83.62,83.81,83.62,83.67,29
20140501|2013-07-19 10:30,19,83.76,83.76,83.76,83.76,1
20140501|2013-07-19 12:00,19,83.58,83.58,83.57,83.57,3
20140501|2013-07-19 13:00,19,83.72,83.75,83.64,83.64,17
20140501|2013-07-22 03:30,22,83.49,83.49,83.49,83.49,2
20140501|2013-07-22 07:00,22,83.45,83.45,83.45,83.45,3
20140501|2013-07-22 07:30,22,83.45,83.45,83.45,83.45,17
20140501|2013-07-22 08:30,22,83.68,83.68,83.68,83.68,5
20140501|2013-07-22 09:00,22,83.57,83.57,83.47,83.47,2
20140501|2013-07-22 09:30,22,83.72,83.72,83.71,83.71,2
20140501|2013-07-22 10:00,22,83.84,83.84,83.84,83.84,1
20140501|2013-07-22 11:30,22,83.9,84,83.9,84,11
20140501|2013-07-22 12:00,22,84,84,84,84,3
20140501|2013-07-22 12:30,22,83.99,83.99,83.99,83.99,1
20140501|2013-07-22 13:00,22,83.91,84.13,83.88,84.13,31
20140501|2013-07-23 00:30,23,84.17,84.18,84.17,84.18,2
20140501|2013-07-23 05:00,23,83.98,83.98,83.98,83.98,1
20140501|2013-07-23 06:30,23,84.18,84.18,84.18,84.18,1
20140501|2013-07-23 07:30,23,84.2,84.2,84.2,84.2,1
20140501|2013-07-23 08:30,23,84.11,84.11,84.11,84.11,1
20140501|2013-07-23 09:30,23,83.91,83.91,83.63,83.79,18
20140501|2013-07-23 10:00,23,83.1,83.1,83.1,83.1,1
20140501|2013-07-23 12:00,23,82.89,83.13,82.89,83.13,8
20140501|2013-07-23 12:30,23,83.45,83.45,83.45,83.45,1
20140501|2013-07-23 13:00,23,83.2,83.48,83.2,83.48,5
20140501|2013-07-24 06:30,24,83.52,83.52,83.52,83.52,2
20140501|2013-07-24 09:00,24,83.59,83.59,83.17,83.17,8
20140501|2013-07-24 09:30,24,83.26,83.52,83.26,83.52,5
20140501|2013-07-24 10:00,24,83.41,83.41,83.41,83.41,3
20140501|2013-07-24 10:30,24,83.23,83.24,83.23,83.24,3
20140501|2013-07-24 11:30,24,82.77,82.77,82.76,82.76,2
20140501|2013-07-24 12:30,24,83,83,83,83,2
20140501|2013-07-24 13:00,24,83.18,83.66,83.18,83.66,28
20140501|2013-07-24 20:00,25,83.73,83.75,83.73,83.75,3
20140501|2013-07-25 02:00,25,83.99,83.99,83.99,83.99,1
20140501|2013-07-25 03:00,25,83.67,83.67,83.59,83.59,5
20140501|2013-07-25 08:00,25,82.85,82.85,82.84,82.84,2
20140501|2013-07-25 08:30,25,83.02,83.02,83.02,83.02,2
20140501|2013-07-25 09:00,25,82.95,83.18,82.95,83.18,6
20140501|2013-07-25 09:30,25,83.42,83.42,83.42,83.42,2
20140501|2013-07-25 10:00,25,83.56,83.56,83.37,83.51,11
20140501|2013-07-25 10:30,25,83.56,83.79,83.55,83.79,5
20140501|2013-07-25 11:00,25,83.8,83.81,83.77,83.77,4
20140501|2013-07-25 12:00,25,83.67,83.67,83.67,83.67,1
20140501|2013-07-25 12:30,25,83.62,83.62,83.62,83.62,1
20140501|2013-07-25 13:00,25,83.79,83.79,83.55,83.55,9
20140501|2013-07-26 07:00,26,83.06,83.09,83.06,83.09,2
20140501|2013-07-26 08:00,26,83.34,83.34,83.08,83.17,11
20140501|2013-07-26 08:30,26,83.28,83.28,83.28,83.28,1
20140501|2013-07-26 09:00,26,83.28,83.28,83.28,83.28,4
20140501|2013-07-26 09:30,26,83.06,83.06,82.93,82.93,3
20140501|2013-07-26 10:00,26,82.85,82.85,82.56,82.56,22
20140501|2013-07-26 10:30,26,82.46,82.66,82.46,82.66,8
20140501|2013-07-26 11:00,26,82.67,82.67,82.58,82.58,2
20140501|2013-07-26 12:00,26,82.88,82.88,82.88,82.88,1
20140501|2013-07-26 12:30,26,82.86,82.89,82.86,82.89,2
20140501|2013-07-29 02:30,29,82.95,82.95,82.95,82.95,5
20140501|2013-07-29 05:00,29,82.86,82.86,82.86,82.86,1
20140501|2013-07-29 08:00,29,82.25,82.25,82.08,82.08,26
20140501|2013-07-29 08:30,29,82.76,82.76,82.76,82.76,2
20140501|2013-07-29 10:00,29,82.62,82.62,82.62,82.62,1
20140501|2013-07-29 10:30,29,82.26,82.26,82.26,82.26,4
20140501|2013-07-29 11:00,29,82.26,82.26,82.16,82.18,16
20140501|2013-07-29 11:30,29,82.33,82.33,82.33,82.33,1
20140501|2013-07-29 12:00,29,82.29,82.29,82.29,82.29,1
20140501|2013-07-29 12:30,29,82.29,82.29,82.29,82.29,3
20140501|2013-07-29 13:00,29,82.28,82.28,82.13,82.19,7
20140501|2013-07-30 02:30,30,82.38,82.38,82.38,82.38,4
20140501|2013-07-30 03:00,30,82.38,82.38,82.38,82.38,6
20140501|2013-07-30 07:30,30,82.42,82.42,82.42,82.42,5
20140501|2013-07-30 09:00,30,82.54,82.54,82.54,82.54,4
20140501|2013-07-30 09:30,30,82.54,82.61,82.5,82.61,5
20140501|2013-07-30 10:00,30,82.75,82.8,82.75,82.8,10
20140501|2013-07-30 10:30,30,82.95,83.64,82.95,83.43,38
20140501|2013-07-30 11:00,30,83.35,83.35,83.35,83.35,2
20140501|2013-07-30 11:30,30,83.44,83.44,82.82,82.82,2
20140501|2013-07-30 13:00,30,83.01,83.01,82.96,82.96,8
20140501|2013-07-31 00:30,31,83.09,83.09,83.09,83.09,5
20140501|2013-07-31 08:00,31,82.9,82.9,82.89,82.89,3
20140501|2013-07-31 08:30,31,83.05,83.15,83.05,83.15,7
20140501|2013-07-31 09:00,31,83.2,83.2,83.1,83.12,4
20140501|2013-07-31 09:30,31,83.01,83.12,82.91,83.12,16
20140501|2013-07-31 10:00,31,83.07,83.08,82.93,82.93,3
20140501|2013-07-31 10:30,31,83.11,83.13,83.11,83.13,2
20140501|2013-07-31 11:00,31,83.04,83.04,82.99,82.99,4
20140501|2013-07-31 11:30,31,83,83,82.93,82.93,2
20140501|2013-07-31 12:00,31,82.92,82.93,82.91,82.91,4
20140501|2013-07-31 12:30,31,82.91,82.91,82.89,82.89,3
20140501|2013-07-31 13:00,31,82.98,83.11,82.95,82.97,5
20140501|2013-07-31 20:00,1,82.84,82.84,82.84,82.84,1
20140501|2013-08-01 00:00,1,82.71,82.71,82.71,82.71,3
20140501|2013-08-01 03:00,1,82.64,82.64,82.64,82.64,1
20140501|2013-08-01 03:30,1,82.63,82.63,82.58,82.58,2
20140501|2013-08-01 06:30,1,82.63,82.63,82.63,82.63,1
20140501|2013-08-01 08:00,1,82.61,82.61,82.61,82.61,1
20140501|2013-08-01 08:30,1,82.61,82.64,82.6,82.64,6
20140501|2013-08-01 09:00,1,82.55,82.74,82.55,82.74,11
20140501|2013-08-01 09:30,1,82.73,82.73,82.26,82.26,15
20140501|2013-08-01 10:00,1,82.13,82.13,82.02,82.06,18
20140501|2013-08-01 12:00,1,82.7,82.7,82.64,82.7,7
20140501|2013-08-01 12:30,1,82.72,82.89,82.72,82.89,31
20140501|2013-08-01 13:00,1,82.93,82.93,82.85,82.9,29
20140501|2013-08-02 07:30,2,82.27,82.32,82.27,82.32,3
20140501|2013-08-02 09:30,2,82.8,82.8,82.75,82.75,3
20140501|2013-08-02 10:00,2,82.87,82.87,82.87,82.87,1
20140501|2013-08-02 10:30,2,82.78,82.84,82.72,82.84,13
20140501|2013-08-02 11:00,2,82.86,82.86,82.86,82.86,1
20140501|2013-08-02 11:30,2,82.91,82.91,82.91,82.91,2
20140501|2013-08-02 13:00,2,82.71,82.94,82.59,82.94,46
20140501|2013-08-04 20:30,5,83,83,83,83,2
20140501|2013-08-05 01:00,5,83.19,83.43,83.19,83.43,8
20140501|2013-08-05 01:30,5,83.43,83.43,83.43,83.43,1
20140501|2013-08-05 06:00,5,83.02,83.02,83.01,83.01,3
20140501|2013-08-05 06:30,5,83,83,83,83,2
20140501|2013-08-05 07:00,5,83.03,83.03,82.98,82.98,8
20140501|2013-08-05 07:30,5,82.98,82.98,82.9,82.95,19
20140501|2013-08-05 08:00,5,82.99,82.99,82.99,82.99,1
20140501|2013-08-05 09:00,5,83.44,83.5,83.25,83.29,29
20140501|2013-08-05 10:00,5,83.23,83.26,83.23,83.26,2
20140501|2013-08-05 10:30,5,83.5,83.5,83.5,83.5,1
20140501|2013-08-05 12:00,5,83.1,83.1,83.1,83.1,2
20140501|2013-08-05 12:30,5,83.14,83.14,83.08,83.08,12
20140501|2013-08-05 13:00,5,82.8,83.07,82.8,83.04,13
20140501|2013-08-06 05:30,6,83.07,83.07,83.04,83.04,3
20140501|2013-08-06 07:00,6,83.32,83.32,83.32,83.32,2
20140501|2013-08-06 08:00,6,83.13,83.13,83.13,83.13,1
20140501|2013-08-06 09:00,6,82.94,83.07,82.94,83.07,2
20140501|2013-08-06 09:30,6,83.09,83.11,83.09,83.11,8
20140501|2013-08-06 10:00,6,83.05,83.05,83.05,83.05,3
20140501|2013-08-06 10:30,6,83.2,83.34,83.2,83.34,8
20140501|2013-08-06 11:00,6,83.38,83.38,83.38,83.38,1
20140501|2013-08-06 11:30,6,83.45,83.51,83.45,83.5,5
20140501|2013-08-06 12:00,6,83.5,83.5,83.5,83.5,1
20140501|2013-08-06 12:30,6,83.55,83.6,83.54,83.58,21
20140501|2013-08-06 13:00,6,83.55,83.63,83.49,83.6,85
20140501|2013-08-07 07:00,7,83.65,83.65,83.65,83.65,2
20140501|2013-08-07 07:30,7,83.65,83.65,83.65,83.65,2
20140501|2013-08-07 08:00,7,83.65,84,83.65,84,41
20140501|2013-08-07 08:30,7,83.9,83.9,83.83,83.83,4
20140501|2013-08-07 09:00,7,83.72,83.83,83.7,83.83,5
20140501|2013-08-07 09:30,7,84.01,84.01,83.94,83.97,7
20140501|2013-08-07 10:00,7,83.96,83.96,83.94,83.94,4
20140501|2013-08-07 10:30,7,84.18,84.99,84.16,84.98,67
20140501|2013-08-07 11:00,7,84.8,84.86,84.72,84.76,56
20140501|2013-08-07 11:30,7,84.74,84.79,84.73,84.73,14
20140501|2013-08-07 12:00,7,84.79,85.09,84.79,84.93,31
20140501|2013-08-07 12:30,7,85.23,85.3,85.11,85.24,14
20140501|2013-08-07 13:00,7,85.3,85.37,85.16,85.21,92
20140501|2013-08-07 20:00,8,85.2,85.2,85.2,85.2,2
20140501|2013-08-07 20:30,8,85.27,85.27,85.25,85.25,5
20140501|2013-08-07 21:00,8,85.31,85.55,85.25,85.55,21
20140501|2013-08-07 21:30,8,85.53,85.55,85.53,85.55,7
20140501|2013-08-07 22:00,8,85.55,85.56,85.55,85.56,11
20140501|2013-08-07 22:30,8,85.55,85.55,85.55,85.55,5
20140501|2013-08-07 23:00,8,85.55,85.55,85.55,85.55,3
20140501|2013-08-08 00:00,8,85.52,85.55,85.51,85.55,6
20140501|2013-08-08 01:00,8,85.55,85.55,85.55,85.55,3
20140501|2013-08-08 02:00,8,85.38,85.38,85.38,85.38,1
20140501|2013-08-08 03:30,8,85.35,85.39,85.35,85.39,18
20140501|2013-08-08 04:00,8,85.39,85.39,85.39,85.39,1
20140501|2013-08-08 05:00,8,85.33,85.53,85.33,85.53,19
20140501|2013-08-08 07:30,8,85.38,85.58,85.38,85.5,45
20140501|2013-08-08 08:00,8,85.58,85.7,85.58,85.7,13
20140501|2013-08-08 08:30,8,85.32,85.32,85.27,85.27,2
20140501|2013-08-08 09:00,8,85.46,85.52,85.46,85.52,5
20140501|2013-08-08 09:30,8,85.59,85.59,84.77,85.08,47
20140501|2013-08-08 10:00,8,85.25,85.65,85.25,85.65,6
20140501|2013-08-08 10:30,8,85.53,85.53,85.32,85.32,25
20140501|2013-08-08 11:00,8,85.29,85.5,85.24,85.5,27
20140501|2013-08-08 11:30,8,85.5,85.53,85.5,85.51,20
20140501|2013-08-08 12:00,8,85.5,85.66,85.5,85.64,31
20140501|2013-08-08 12:30,8,85.65,85.65,85.65,85.65,1
20140501|2013-08-08 13:00,8,85.79,85.99,85.77,85.95,74
20140501|2013-08-08 23:30,9,85.8,85.8,85.8,85.8,1
20140501|2013-08-09 07:00,9,85.6,85.73,85.6,85.73,5
20140501|2013-08-09 07:30,9,85.73,85.73,85.2,85.2,9
20140501|2013-08-09 08:00,9,85.53,85.61,85.3,85.32,22
20140501|2013-08-09 08:30,9,85.35,85.35,85.13,85.13,2
20140501|2013-08-09 09:00,9,85.34,85.34,85.34,85.34,2
20140501|2013-08-09 09:30,9,85.34,85.37,85.33,85.35,19
20140501|2013-08-09 10:00,9,85.34,85.38,85.33,85.38,9
20140501|2013-08-09 10:30,9,85.38,85.38,85.38,85.38,1
20140501|2013-08-09 11:00,9,85.36,85.36,85.29,85.29,3
20140501|2013-08-09 12:00,9,85.39,85.44,85.39,85.44,5
20140501|2013-08-09 12:30,9,85.38,85.45,85.37,85.45,21
20140501|2013-08-09 13:00,9,85.45,85.75,85.34,85.56,99
20140501|2013-08-12 05:30,12,85.3,85.3,85.3,85.3,6
20140501|2013-08-12 06:00,12,85.3,85.3,85.3,85.3,15
20140501|2013-08-12 06:30,12,85.12,85.12,85.12,85.12,1
20140501|2013-08-12 08:00,12,85.14,85.14,85.14,85.14,1
20140501|2013-08-12 08:30,12,85.05,85.05,85.05,85.05,1
20140501|2013-08-12 09:00,12,85.06,85.13,85.06,85.13,3
20140501|2013-08-12 09:30,12,85.5,85.55,85.47,85.55,13
20140501|2013-08-12 10:30,12,85.71,85.71,85.71,85.71,1
20140501|2013-08-12 11:00,12,85.99,86.45,85.99,86.37,67
20140501|2013-08-12 11:30,12,86.4,86.5,85.85,85.87,5
20140501|2013-08-12 12:00,12,86.05,86.05,85.54,85.69,8
20140501|2013-08-12 12:30,12,86,86,86,86,9
20140501|2013-08-12 13:00,12,86.32,86.67,86.32,86.67,28
20140501|2013-08-13 01:00,13,86.45,86.45,86.45,86.45,3
20140501|2013-08-13 02:30,13,86.45,86.45,86.45,86.45,1
20140501|2013-08-13 03:00,13,86.45,86.45,86.45,86.45,4
20140501|2013-08-13 03:30,13,86.45,86.45,86.45,86.45,4
20140501|2013-08-13 07:00,13,86.79,86.86,86.79,86.86,4
20140501|2013-08-13 07:30,13,86.68,86.9,86.68,86.9,61
20140501|2013-08-13 08:00,13,86.8,86.87,86.61,86.61,21
20140501|2013-08-13 09:00,13,86.99,87.02,86.99,87.02,5
20140501|2013-08-13 09:30,13,87.02,87.49,87.02,87.47,25
20140501|2013-08-13 10:00,13,87.65,87.9,87.65,87.82,28
20140501|2013-08-13 10:30,13,87.82,87.93,87.82,87.85,57
20140501|2013-08-13 11:00,13,88.24,88.32,88.24,88.31,22
20140501|2013-08-13 11:30,13,87.97,87.97,87.65,87.71,33
20140501|2013-08-13 12:00,13,87.34,87.54,87.15,87.45,28
20140501|2013-08-13 12:30,13,87.85,87.86,87.69,87.69,15
20140501|2013-08-13 13:00,13,87.9,88.15,87.75,87.75,68
20140501|2013-08-13 20:00,14,87.72,87.72,87.72,87.72,3
20140501|2013-08-13 22:30,14,87.72,87.72,87.72,87.72,1
20140501|2013-08-14 02:30,14,87.74,87.74,87.74,87.74,5
20140501|2013-08-14 03:30,14,87.76,87.76,87.76,87.76,1
20140501|2013-08-14 04:00,14,87.7,87.7,87.68,87.68,11
20140501|2013-08-14 05:00,14,87.57,87.59,87.54,87.56,7
20140501|2013-08-14 05:30,14,87.55,87.59,87.55,87.55,9
20140501|2013-08-14 06:00,14,87.53,87.53,87.53,87.53,2
20140501|2013-08-14 07:00,14,87.68,87.68,87.68,87.68,2
20140501|2013-08-14 07:30,14,87.68,87.79,87.68,87.79,68
20140501|2013-08-14 08:00,14,87.85,87.86,87.84,87.86,24
20140501|2013-08-14 08:30,14,87.95,88,87.95,88,45
20140501|2013-08-14 09:00,14,88.12,88.12,88.12,88.12,5
20140501|2013-08-14 09:30,14,88.08,88.08,87.36,87.37,21
20140501|2013-08-14 10:30,14,87.51,87.51,87.51,87.51,2
20140501|2013-08-14 11:00,14,87.45,87.45,87.45,87.45,4
20140501|2013-08-14 11:30,14,87.45,87.5,87.45,87.5,11
20140501|2013-08-14 12:00,14,87.4,87.44,87.4,87.44,5
20140501|2013-08-14 12:30,14,87.28,87.28,87.28,87.28,1
20140501|2013-08-14 13:00,14,87.35,87.41,87.35,87.35,27
20140501|2013-08-14 20:00,15,87.09,87.09,87.09,87.09,4
20140501|2013-08-14 20:30,15,86.9,86.9,86.9,86.9,1
20140501|2013-08-14 21:00,15,86.79,86.79,86.77,86.77,3
20140501|2013-08-14 22:30,15,86.77,86.77,86.77,86.77,1
20140501|2013-08-15 00:00,15,86.73,86.73,86.73,86.73,1
20140501|2013-08-15 01:00,15,86.77,86.83,86.77,86.83,2
20140501|2013-08-15 02:30,15,86.98,86.98,86.96,86.96,8
20140501|2013-08-15 03:00,15,86.98,87.03,86.98,87.03,7
20140501|2013-08-15 04:00,15,87.09,87.09,87.09,87.09,1
20140501|2013-08-15 06:30,15,87.25,87.32,87.25,87.32,8
20140501|2013-08-15 08:00,15,86.93,86.93,86.62,86.62,11
20140501|2013-08-15 08:30,15,86.52,86.52,86.52,86.52,1
20140501|2013-08-15 09:00,15,86.5,86.58,86.5,86.58,16
20140501|2013-08-15 09:30,15,87.11,87.15,87.11,87.15,11
20140501|2013-08-15 10:00,15,87.15,87.15,87.15,87.15,2
20140501|2013-08-15 10:30,15,87.32,87.33,87.32,87.33,11
20140501|2013-08-15 13:00,15,87.33,87.36,87.27,87.27,14
20140501|2013-08-16 02:00,16,87.28,87.3,87.28,87.3,7
20140501|2013-08-16 03:00,16,87.53,87.53,87.35,87.35,12
20140501|2013-08-16 03:30,16,87.43,87.43,87.43,87.43,1
20140501|2013-08-16 04:00,16,87.43,87.43,87.43,87.43,4
20140501|2013-08-16 04:30,16,87.69,87.81,87.69,87.81,8
20140501|2013-08-16 05:30,16,87.59,87.59,87.59,87.59,1
20140501|2013-08-16 06:30,16,87.56,87.56,87.56,87.56,1
20140501|2013-08-16 07:30,16,87.66,87.79,87.66,87.79,24
20140501|2013-08-16 08:30,16,87.55,87.55,87.24,87.24,16
20140501|2013-08-16 09:00,16,87.45,87.63,87.4,87.62,45
20140501|2013-08-16 09:30,16,87.62,88.21,87.62,88.21,54
20140501|2013-08-16 10:00,16,88.28,88.28,88.28,88.28,13
20140501|2013-08-16 11:00,16,88,88,88,88,1
20140501|2013-08-16 12:00,16,87.8,87.8,87.74,87.74,5
20140501|2013-08-16 13:00,16,88,88,87.65,87.66,9
20140501|2013-08-19 05:00,19,87.23,87.23,87.21,87.21,5
20140501|2013-08-19 07:00,19,87.35,87.35,87.35,87.35,1
20140501|2013-08-19 07:30,19,87.45,87.45,87.45,87.45,1
20140501|2013-08-19 08:00,19,87.55,87.55,87.55,87.55,5
20140501|2013-08-19 08:30,19,87.77,87.77,87.5,87.59,46
20140501|2013-08-19 09:00,19,87.61,87.9,87.61,87.9,11
20140501|2013-08-19 09:30,19,87.91,87.91,87.69,87.9,33
20140501|2013-08-19 10:00,19,87.85,87.9,87.67,87.67,22
20140501|2013-08-19 10:30,19,87.75,87.75,87.75,87.75,1
20140501|2013-08-19 11:00,19,87.57,87.57,87.56,87.56,3
20140501|2013-08-19 12:30,19,87.61,87.7,87.61,87.7,8
20140501|2013-08-19 13:00,19,87.54,87.54,87.53,87.53,12
20140501|2013-08-19 20:30,20,87.28,87.28,86.64,86.64,31
20140501|2013-08-20 01:30,20,87.02,87.02,87.02,87.02,10
20140501|2013-08-20 02:00,20,86.98,86.98,86.92,86.92,11
20140501|2013-08-20 03:30,20,86.95,86.95,86.95,86.95,1
20140501|2013-08-20 04:30,20,86.75,86.75,86.7,86.7,2
20140501|2013-08-20 05:30,20,86.74,86.74,86.74,86.74,1
20140501|2013-08-20 06:30,20,86.89,86.9,86.89,86.9,6
20140501|2013-08-20 07:00,20,86.92,86.92,86.91,86.91,2
20140501|2013-08-20 07:30,20,86.88,86.88,86.88,86.88,4
20140501|2013-08-20 08:00,20,86.92,86.92,86.8,86.82,14
20140501|2013-08-20 08:30,20,86.64,86.64,86.25,86.25,29
20140501|2013-08-20 09:00,20,86.4,86.6,86.4,86.6,10
20140501|2013-08-20 09:30,20,86.55,86.6,85.25,85.51,102
20140501|2013-08-20 10:00,20,85.63,85.63,85.63,85.63,20
20140501|2013-08-20 10:30,20,85.02,85.07,85.02,85.02,34
20140501|2013-08-20 12:00,20,84.8,84.8,84.8,84.8,3
20140501|2013-08-20 12:30,20,84.85,84.85,84.85,84.85,2
20140501|2013-08-20 13:00,20,84.85,85.1,84.79,85.08,48
20140501|2013-08-20 20:00,21,84.7,84.7,84.7,84.7,18
20140501|2013-08-20 20:30,21,84.7,84.7,84.7,84.7,3
20140501|2013-08-20 21:00,21,84.68,84.68,84.68,84.68,4
20140501|2013-08-20 21:30,21,84.7,84.79,84.7,84.79,9
20140501|2013-08-20 22:00,21,84.67,84.7,84.67,84.7,22
20140501|2013-08-20 22:30,21,84.69,84.7,84.69,84.7,38
20140501|2013-08-20 23:00,21,84.67,84.67,84.67,84.67,2
20140501|2013-08-21 00:00,21,84.63,84.64,84.61,84.61,16
20140501|2013-08-21 00:30,21,84.61,84.61,84.61,84.61,86
20140501|2013-08-21 01:00,21,84.61,84.61,84.41,84.44,11
20140501|2013-08-21 01:30,21,84.41,84.5,84.41,84.41,18
20140501|2013-08-21 02:30,21,84.87,84.87,84.87,84.87,3
20140501|2013-08-21 03:30,21,84.85,84.85,84.6,84.6,2
20140501|2013-08-21 04:30,21,84.87,84.87,84.87,84.87,3
20140501|2013-08-21 05:00,21,84.87,84.87,84.6,84.6,21
20140501|2013-08-21 05:30,21,84.55,84.55,84.55,84.55,1
20140501|2013-08-21 06:00,21,84.41,84.41,84.41,84.41,4
20140501|2013-08-21 06:30,21,85.16,85.16,85.16,85.16,2
20140501|2013-08-21 07:00,21,84.82,84.82,84.41,84.41,21
20140501|2013-08-21 07:30,21,84.41,84.41,84.41,84.41,11
20140501|2013-08-21 08:00,21,84.62,84.62,84.62,84.62,1
20140501|2013-08-21 09:00,21,84.71,84.71,84.41,84.41,26
20140501|2013-08-21 09:30,21,84.41,84.41,84,84.06,42
20140501|2013-08-21 10:00,21,83.76,83.76,83.18,83.22,86
20140501|2013-08-21 10:30,21,83.28,83.3,83.2,83.24,20
20140501|2013-08-21 11:00,21,83.3,83.3,83.3,83.3,52
20140501|2013-08-21 12:00,21,83.3,83.32,83.3,83.3,54
20140501|2013-08-21 12:30,21,83.26,83.26,83.2,83.2,56
20140501|2013-08-21 13:00,21,83.03,83.15,83.03,83.03,41
20140501|2013-08-21 20:00,22,83.14,83.14,83,83,6
20140501|2013-08-21 22:00,22,83.27,83.27,83.27,83.27,1
20140501|2013-08-21 22:30,22,83.28,83.28,83.28,83.28,2
20140501|2013-08-22 00:00,22,83.67,83.67,83.63,83.63,3
20140501|2013-08-22 01:30,22,83.69,83.7,83.69,83.69,3
20140501|2013-08-22 03:00,22,83.66,83.66,83.49,83.49,8
20140501|2013-08-22 05:00,22,83.6,83.6,83.6,83.6,1
20140501|2013-08-22 07:00,22,83.77,83.8,83.77,83.8,3
20140501|2013-08-22 08:00,22,83.79,83.79,83.45,83.46,10
20140501|2013-08-22 08:30,22,83.32,83.32,83.12,83.12,2
20140501|2013-08-22 09:00,22,83.13,83.14,83.1,83.1,5
20140501|2013-08-22 09:30,22,83.14,83.23,83.13,83.13,10
20140501|2013-08-22 10:00,22,83.12,83.25,83.12,83.25,12
20140501|2013-08-22 10:30,22,83.1,83.11,83.07,83.07,4
20140501|2013-08-22 11:00,22,83.03,83.15,83.03,83.15,17
20140501|2013-08-22 12:30,22,83.05,83.05,83.03,83.03,17
20140501|2013-08-22 13:00,22,83.03,83.34,83.03,83.32,32
20140501|2013-08-22 21:00,23,83.63,83.66,83.63,83.66,10
20140501|2013-08-22 21:30,23,83.68,83.79,83.66,83.79,14
20140501|2013-08-23 08:00,23,83.55,83.55,83.55,83.55,1
20140501|2013-08-23 09:00,23,83.67,83.67,83.46,83.46,18
20140501|2013-08-23 09:30,23,83.37,83.38,83.27,83.31,29
20140501|2013-08-23 10:00,23,83.36,83.36,83.2,83.28,3
20140501|2013-08-23 10:30,23,83.09,83.09,83.09,83.09,1
20140501|2013-08-23 11:00,23,83.21,83.21,83.12,83.12,9
20140501|2013-08-23 11:30,23,83.11,83.11,83.11,83.11,1
20140501|2013-08-23 12:00,23,83.13,83.13,83.13,83.13,1
20140501|2013-08-23 13:00,23,83.12,83.23,83.1,83.21,44
20140501|2013-08-25 20:00,26,83.74,83.74,83.74,83.74,1
20140501|2013-08-25 20:30,26,83.67,83.67,83.67,83.67,1
20140501|2013-08-25 22:30,26,83.63,83.67,83.63,83.67,6
20140501|2013-08-25 23:00,26,83.74,83.74,83.74,83.74,4
20140501|2013-08-26 02:30,26,83.45,83.45,83.45,83.45,4
20140501|2013-08-26 06:30,26,83.48,83.48,83.45,83.45,3
20140501|2013-08-26 08:00,26,83.78,83.84,83.78,83.84,4
20140501|2013-08-26 09:00,26,83.74,83.74,83.53,83.53,5
20140501|2013-08-26 09:30,26,83.57,83.73,83.57,83.7,8
20140501|2013-08-26 10:00,26,83.59,83.59,83.59,83.59,2
20140501|2013-08-26 10:30,26,83.53,83.64,83.53,83.61,6
20140501|2013-08-26 11:00,26,83.63,83.74,83.63,83.74,7
20140501|2013-08-26 11:30,26,83.64,84.02,83.64,83.75,10
20140501|2013-08-26 12:00,26,83.75,83.75,83.41,83.41,10
20140501|2013-08-26 12:30,26,83.43,83.43,83.33,83.33,3
20140501|2013-08-26 13:00,26,83.6,83.6,83.6,83.6,1
20140501|2013-08-26 20:00,27,83.5,83.5,83.5,83.5,1
20140501|2013-08-26 20:30,27,83.51,83.51,83.5,83.5,2
20140501|2013-08-26 21:00,27,83.58,83.58,83.58,83.58,2
20140501|2013-08-26 21:30,27,83.6,83.62,83.6,83.62,5
20140501|2013-08-26 22:00,27,83.54,83.58,83.53,83.53,5
20140501|2013-08-27 03:30,27,83.35,83.58,83.35,83.58,2
20140501|2013-08-27 08:30,27,83.46,83.46,83.35,83.35,4
20140501|2013-08-27 09:00,27,83.38,83.47,83.38,83.39,9
20140501|2013-08-27 09:30,27,83.48,83.48,82.97,83.03,31
20140501|2013-08-27 13:00,27,83.06,83.15,82.99,82.99,8
20140501|2013-08-27 20:30,28,82.93,82.93,82.92,82.92,2
20140501|2013-08-28 01:30,28,83.12,83.12,83.12,83.12,1
20140501|2013-08-28 07:30,28,83.36,83.38,83.36,83.38,10
20140501|2013-08-28 08:30,28,82.98,82.98,82.98,82.98,1
20140501|2013-08-28 09:00,28,82.99,83.09,82.97,83,17
20140501|2013-08-28 09:30,28,83.01,83.05,82.94,83.05,18
20140501|2013-08-28 10:00,28,83.14,83.14,82.89,82.89,30
20140501|2013-08-28 10:30,28,82.9,82.9,82.82,82.82,5
20140501|2013-08-28 11:00,28,82.95,82.95,82.72,82.77,13
20140501|2013-08-28 11:30,28,82.77,82.78,82.74,82.78,9
20140501|2013-08-28 12:30,28,82.66,82.66,82.65,82.65,11
20140501|2013-08-28 13:00,28,82.71,82.78,82.61,82.61,46
20140501|2013-08-28 20:30,29,82.63,82.64,82.63,82.64,5
20140501|2013-08-29 02:00,29,82.74,82.74,82.74,82.74,2
20140501|2013-08-29 03:00,29,82.95,82.95,82.95,82.95,10
20140501|2013-08-29 04:00,29,82.95,82.95,82.95,82.95,3
20140501|2013-08-29 05:00,29,82.95,82.95,82.95,82.95,9
20140501|2013-08-29 05:30,29,82.95,82.95,82.95,82.95,2
20140501|2013-08-29 06:00,29,82.95,82.95,82.95,82.95,5
20140501|2013-08-29 06:30,29,82.95,82.95,82.95,82.95,1
20140501|2013-08-29 07:30,29,82.95,82.95,82.95,82.95,20
20140501|2013-08-29 08:30,29,82.9,82.92,82.83,82.83,3
20140501|2013-08-29 09:00,29,82.85,82.85,82.72,82.72,16
20140501|2013-08-29 09:30,29,82.75,82.75,82.49,82.5,11
20140501|2013-08-29 10:00,29,82.48,82.5,82.48,82.49,15
20140501|2013-08-29 10:30,29,82.53,82.53,82.38,82.38,37
20140501|2013-08-29 11:00,29,82.37,82.37,82.29,82.29,9
20140501|2013-08-29 12:30,29,82.45,82.45,82.45,82.45,5
20140501|2013-08-29 13:00,29,82.32,82.34,82.28,82.28,20
20140501|2013-08-29 20:00,30,82.37,82.37,82.37,82.37,1
20140501|2013-08-30 01:30,30,82.63,82.63,82.63,82.63,1
20140501|2013-08-30 08:00,30,82.34,82.34,82.34,82.34,1
20140501|2013-08-30 09:00,30,82.15,82.16,82.1,82.1,138
20140501|2013-08-30 09:30,30,82.03,82.03,81.9,81.9,44
20140501|2013-08-30 10:00,30,81.9,81.9,81.8,81.82,22
20140501|2013-08-30 10:30,30,81.8,81.89,81.8,81.88,34
20140501|2013-08-30 11:00,30,82.25,83.6,82.12,83.6,23
20140501|2013-08-30 11:30,30,82.9,82.9,82.9,82.9,1
20140501|2013-08-30 12:00,30,82.53,82.53,82.53,82.53,1
20140501|2013-08-30 13:00,30,82.8,82.86,82.57,82.7,44
20140501|2013-09-03 07:30,3,82.95,82.95,82.95,82.95,3
20140501|2013-09-03 09:00,3,82.88,82.88,82.75,82.75,12
20140501|2013-09-03 09:30,3,82.44,82.82,82.44,82.7,36
20140501|2013-09-03 10:00,3,82.7,82.71,82.42,82.42,51
20140501|2013-09-03 10:30,3,82.15,82.23,82.15,82.23,24
20140501|2013-09-03 11:00,3,82.23,82.23,82.16,82.16,4
20140501|2013-09-03 12:30,3,82.15,82.3,82.15,82.3,5
20140501|2013-09-03 13:00,3,82.24,82.35,82.21,82.35,12
20140501|2013-09-04 02:00,4,82.2,82.2,82.2,82.2,1
20140501|2013-09-04 09:00,4,82.39,82.39,82.23,82.25,21
20140501|2013-09-04 09:30,4,82.25,82.37,82.25,82.37,8
20140501|2013-09-04 10:00,4,82.44,82.49,82.2,82.29,32
20140501|2013-09-04 10:30,4,82.28,82.83,82.28,82.83,27
20140501|2013-09-04 11:30,4,82.35,82.35,82.3,82.3,10
20140501|2013-09-04 13:00,4,82.32,82.39,82.3,82.39,5
20140501|2013-09-05 02:00,5,82.24,82.24,82.24,82.24,2
20140501|2013-09-05 08:30,5,82.2,82.2,82.2,82.2,11
20140501|2013-09-05 09:00,5,82.2,82.2,82.16,82.19,49
20140501|2013-09-05 09:30,5,82.18,82.18,81.89,81.89,67
20140501|2013-09-05 10:00,5,81.89,82,81.88,82,12
20140501|2013-09-05 10:30,5,81.88,81.88,81.85,81.85,32
20140501|2013-09-05 11:00,5,81.85,81.85,81.85,81.85,15
20140501|2013-09-05 11:30,5,81.85,81.85,81.85,81.85,12
20140501|2013-09-05 12:30,5,81.83,81.83,81.83,81.83,2
20140501|2013-09-05 13:00,5,81.93,81.99,81.92,81.96,13
20140501|2013-09-06 03:00,6,81.94,81.94,81.94,81.94,1
20140501|2013-09-06 07:30,6,83.14,83.19,83.14,83.19,8
20140501|2013-09-06 08:30,6,82.99,82.99,82.99,82.99,2
20140501|2013-09-06 09:00,6,82.72,82.87,82.67,82.67,12
20140501|2013-09-06 09:30,6,82.48,82.48,82.2,82.32,32
20140501|2013-09-06 10:00,6,82.38,82.41,82.31,82.34,9
20140501|2013-09-06 10:30,6,82.34,82.34,82.34,82.34,1
20140501|2013-09-06 11:00,6,82.45,82.56,82.45,82.56,3
20140501|2013-09-06 11:30,6,82.55,82.78,82.55,82.78,4
20140501|2013-09-06 12:00,6,82.83,82.91,82.83,82.91,2
20140501|2013-09-06 12:30,6,82.89,82.96,82.89,82.96,6
20140501|2013-09-06 13:00,6,82.68,82.75,82.68,82.75,5
20140501|2013-09-09 02:30,9,82.97,82.98,82.97,82.98,3
20140501|2013-09-09 07:00,9,83.06,83.06,83.06,83.06,1
20140501|2013-09-09 08:30,9,83.47,83.53,83.47,83.5,9
20140501|2013-09-09 09:00,9,83.46,83.53,83.16,83.25,9
20140501|2013-09-09 09:30,9,83.27,83.27,83.06,83.21,17
20140501|2013-09-09 10:00,9,83.21,83.24,83.21,83.22,5
20140501|2013-09-09 10:30,9,83,83,83,83,1
20140501|2013-09-09 11:00,9,83.23,83.25,83.22,83.22,6
20140501|2013-09-09 12:00,9,83.26,83.26,83.26,83.26,2
20140501|2013-09-09 12:30,9,83.26,83.29,83.25,83.29,14
20140501|2013-09-09 13:00,9,83.11,83.11,82.99,83.06,17
20140501|2013-09-09 20:00,10,83.02,83.09,82.66,82.66,8
20140501|2013-09-09 20:30,10,83,83,83,83,1
20140501|2013-09-10 04:00,10,83.29,83.29,83.29,83.29,1
20140501|2013-09-10 04:30,10,83.29,83.31,83.26,83.31,13
20140501|2013-09-10 05:00,10,83.48,83.49,83.48,83.49,3
20140501|2013-09-10 06:30,10,83.64,83.65,83.64,83.65,3
20140501|2013-09-10 07:00,10,83.49,83.49,83.49,83.49,1
20140501|2013-09-10 08:30,10,83.59,83.74,83.59,83.72,23
20140501|2013-09-10 09:00,10,83.64,83.66,83.64,83.64,4
20140501|2013-09-10 09:30,10,83.58,83.59,83.58,83.59,4
20140501|2013-09-10 11:00,10,83.63,83.7,83.63,83.7,17
20140501|2013-09-10 11:30,10,83.65,83.65,83.59,83.59,97
20140501|2013-09-10 12:00,10,83.6,83.6,83.6,83.6,31
20140501|2013-09-10 12:30,10,83.61,83.61,83.5,83.5,30
20140501|2013-09-10 13:00,10,83.52,83.52,83.23,83.3,24
20140501|2013-09-10 21:30,11,83.2,83.2,83.2,83.2,1
20140501|2013-09-11 02:00,11,83.35,83.35,83.35,83.35,4
20140501|2013-09-11 08:00,11,83.68,83.68,83.68,83.68,2
20140501|2013-09-11 09:30,11,83.3,83.47,83.29,83.47,12
20140501|2013-09-11 11:00,11,83.67,83.67,83.59,83.59,3
20140501|2013-09-11 11:30,11,83.7,83.71,83.7,83.71,2
20140501|2013-09-11 12:00,11,83.83,83.83,83.83,83.83,1
20140501|2013-09-11 13:00,11,83.59,83.59,83.31,83.31,20
20140501|2013-09-12 08:00,12,83.84,83.85,83.61,83.64,22
20140501|2013-09-12 08:30,12,83.59,83.59,83.59,83.59,1
20140501|2013-09-12 09:00,12,83.77,83.77,83.77,83.77,1
20140501|2013-09-12 09:30,12,83.81,83.83,83.67,83.67,7
20140501|2013-09-12 10:00,12,83.84,83.84,83.78,83.79,21
20140501|2013-09-12 10:30,12,83.78,83.79,83.75,83.79,33
20140501|2013-09-12 11:00,12,82.9,82.9,82.87,82.87,2
20140501|2013-09-12 11:30,12,83.55,83.7,83.54,83.7,11
20140501|2013-09-12 12:00,12,83.7,83.95,83.7,83.95,32
20140501|2013-09-12 12:30,12,83.68,83.69,83.68,83.69,2
20140501|2013-09-12 13:00,12,83.92,84.01,83.92,83.94,25
20140501|2013-09-13 08:30,13,84,84.05,83.83,83.83,46
20140501|2013-09-13 09:00,13,83.94,83.99,83.87,83.87,18
20140501|2013-09-13 09:30,13,83.89,83.89,83.89,83.89,21
20140501|2013-09-13 10:00,13,84.18,84.2,84.07,84.15,33
20140501|2013-09-13 10:30,13,84.28,84.33,84.28,84.33,10
20140501|2013-09-13 11:00,13,84.14,84.25,84.14,84.25,9
20140501|2013-09-13 11:30,13,84.25,84.27,84.25,84.27,7
20140501|2013-09-13 12:00,13,84.27,84.27,84.24,84.27,7
20140501|2013-09-13 12:30,13,84.27,84.27,84.25,84.25,2
20140501|2013-09-13 13:00,13,84.05,84.05,83.61,83.8,90
20140501|2013-09-15 20:00,16,83.37,83.37,83.37,83.37,1
20140501|2013-09-16 03:30,16,83.8,83.8,83.8,83.8,2
20140501|2013-09-16 04:00,16,83.72,83.89,83.72,83.89,20
20140501|2013-09-16 08:30,16,83.47,83.86,83.47,83.86,13
20140501|2013-09-16 09:00,16,83.86,83.88,83.81,83.81,10
20140501|2013-09-16 09:30,16,83.77,83.77,83.77,83.77,1
20140501|2013-09-16 10:00,16,83.97,83.97,83.78,83.78,8
20140501|2013-09-16 12:00,16,83.85,83.85,83.85,83.85,21
20140501|2013-09-16 12:30,16,83.85,83.85,83.85,83.85,1
20140501|2013-09-16 13:00,16,83.59,83.59,83.4,83.51,23
20140501|2013-09-17 01:30,17,83.9,83.9,83.9,83.9,1
20140501|2013-09-17 03:30,17,84,84,83.86,83.87,5
20140501|2013-09-17 05:30,17,84.24,84.25,84.24,84.25,3
20140501|2013-09-17 07:30,17,84.25,84.25,84.25,84.25,5
20140501|2013-09-17 08:00,17,84.28,84.28,84.28,84.28,1
20140501|2013-09-17 08:30,17,84.07,84.24,84.05,84.24,3
20140501|2013-09-17 09:00,17,84.09,84.09,83.92,83.95,5
20140501|2013-09-17 09:30,17,84.24,84.26,84.24,84.26,17
20140501|2013-09-17 10:00,17,83.85,83.85,83.85,83.85,2
20140501|2013-09-17 11:00,17,83.91,83.91,83.91,83.91,1
20140501|2013-09-17 11:30,17,83.96,83.99,83.96,83.99,2
20140501|2013-09-17 12:00,17,83.89,83.89,83.66,83.66,60
20140501|2013-09-17 12:30,17,84.02,84.02,84.02,84.02,1
20140501|2013-09-17 13:00,17,83.91,84.06,83.87,83.93,16
20140501|2013-09-17 20:00,18,83.83,83.83,83.81,83.82,4
20140501|2013-09-17 22:00,18,83.83,83.83,83.83,83.83,1
20140501|2013-09-17 22:30,18,84.12,84.12,84.12,84.12,1
20140501|2013-09-18 07:00,18,84.22,84.27,84.22,84.27,12
20140501|2013-09-18 08:00,18,84.27,84.27,84.27,84.27,2
20140501|2013-09-18 09:00,18,84.24,84.26,84.23,84.26,7
20140501|2013-09-18 10:00,18,84.3,84.3,84.29,84.3,8
20140501|2013-09-18 10:30,18,84.31,84.54,84.31,84.54,18
20140501|2013-09-18 12:30,18,84.55,84.55,84.55,84.55,1
20140501|2013-09-18 13:00,18,84.58,84.87,84.58,84.8,64
20140501|2013-09-18 20:30,19,84.93,84.93,84.93,84.93,1
20140501|2013-09-18 21:00,19,84.96,84.96,84.96,84.96,1
20140501|2013-09-18 23:00,19,84.88,84.88,84.88,84.88,1
20140501|2013-09-19 01:00,19,84.91,84.91,84.91,84.91,1
20140501|2013-09-19 04:00,19,84.99,85.01,84.99,85.01,3
20140501|2013-09-19 04:30,19,84.92,84.92,84.92,84.92,1
20140501|2013-09-19 05:00,19,84.91,84.91,84.83,84.83,4
20140501|2013-09-19 08:30,19,84.86,84.86,84.86,84.86,1
20140501|2013-09-19 09:00,19,84.79,84.79,84,84,4
20140501|2013-09-19 09:30,19,83.97,84.11,83.78,83.93,20
20140501|2013-09-19 10:00,19,84.04,84.04,84.04,84.04,1
20140501|2013-09-19 10:30,19,84.41,84.41,84.41,84.41,2
20140501|2013-09-19 11:00,19,84.54,84.87,84.54,84.87,5
20140501|2013-09-19 12:00,19,84.76,84.76,84.76,84.76,1
20140501|2013-09-19 13:00,19,84.62,84.62,84.11,84.23,24
20140501|2013-09-20 00:30,20,84.76,84.76,84.76,84.76,2
20140501|2013-09-20 01:00,20,84.75,84.75,84.75,84.75,7
20140501|2013-09-20 01:30,20,84.73,84.73,84.73,84.73,1
20140501|2013-09-20 04:30,20,84.16,84.16,84.16,84.16,1
20140501|2013-09-20 05:00,20,84.08,84.08,84.08,84.08,1
20140501|2013-09-20 08:30,20,84.22,84.22,84.22,84.22,12
20140501|2013-09-20 09:00,20,84.31,84.31,84.17,84.19,11
20140501|2013-09-20 09:30,20,84.37,84.63,84.37,84.53,24
20140501|2013-09-20 10:00,20,83.91,83.91,83.86,83.86,21
20140501|2013-09-20 10:30,20,84.07,84.07,84.07,84.07,1
20140501|2013-09-20 12:30,20,84.15,84.19,84.11,84.19,21
20140501|2013-09-20 13:00,20,84.23,84.26,84.13,84.24,24
20140501|2013-09-22 20:30,23,83.94,83.96,83.94,83.96,2
20140501|2013-09-23 07:30,23,84.13,84.13,84.1,84.1,10
20140501|2013-09-23 09:00,23,83.97,83.97,83.97,83.97,1
20140501|2013-09-23 09:30,23,83.92,84.05,83.92,84.05,9
20140501|2013-09-23 11:30,23,84.07,84.07,84.07,84.07,1
20140501|2013-09-23 12:30,23,84.17,84.17,84.17,84.17,1
20140501|2013-09-23 13:00,23,84.28,84.28,84.08,84.08,13
20140501|2013-09-23 20:00,24,84.12,84.19,84.12,84.19,3
20140501|2013-09-23 20:30,24,84.52,84.64,84.52,84.64,3
20140501|2013-09-23 23:00,24,84.6,84.6,84.6,84.6,1
20140501|2013-09-24 00:00,24,84.57,84.64,84.57,84.64,4
20140501|2013-09-24 02:00,24,84.67,84.67,84.63,84.63,5
20140501|2013-09-24 02:30,24,84.7,84.7,84.63,84.63,4
20140501|2013-09-24 03:30,24,84.63,84.63,84.63,84.63,1
20140501|2013-09-24 04:00,24,84.68,84.68,84.68,84.68,1
20140501|2013-09-24 05:00,24,84.63,84.65,84.63,84.65,12
20140501|2013-09-24 05:30,24,84.7,84.7,84.7,84.7,5
20140501|2013-09-24 06:00,24,84.63,84.66,84.63,84.63,6
20140501|2013-09-24 06:30,24,84.7,84.7,84.7,84.7,5
20140501|2013-09-24 07:00,24,84.53,84.53,84.53,84.53,3
20140501|2013-09-24 07:30,24,84.53,84.53,84.51,84.51,3
20140501|2013-09-24 08:00,24,84.51,84.51,84.4,84.4,10
20140501|2013-09-24 08:30,24,84.42,84.43,84.42,84.43,11
20140501|2013-09-24 09:00,24,84.3,84.3,84.3,84.3,1
20140501|2013-09-24 09:30,24,84.16,84.32,84.16,84.25,11
20140501|2013-09-24 10:00,24,84.27,84.27,84.18,84.18,11
20140501|2013-09-24 10:30,24,84.18,84.24,84.13,84.15,37
20140501|2013-09-24 11:00,24,84.16,84.16,84.12,84.13,41
20140501|2013-09-24 12:00,24,84.33,84.33,84.22,84.22,4
20140501|2013-09-24 12:30,24,84.31,84.36,84.31,84.35,5
20140501|2013-09-24 13:00,24,84.36,84.51,84.36,84.4,64
20140501|2013-09-24 20:00,25,84.47,84.49,84.47,84.48,3
20140501|2013-09-25 00:00,25,84.58,84.58,84.58,84.58,4
20140501|2013-09-25 00:30,25,84.55,84.55,84.55,84.55,1
20140501|2013-09-25 08:30,25,84.33,84.33,84.33,84.33,2
20140501|2013-09-25 09:00,25,84.17,84.17,84.14,84.14,5
20140501|2013-09-25 09:30,25,84.24,84.9,84.24,84.79,40
20140501|2013-09-25 10:00,25,84.75,84.77,84.73,84.73,3
20140501|2013-09-25 10:30,25,84.2,84.2,84.05,84.2,26
20140501|2013-09-25 11:00,25,84.56,84.58,84.56,84.58,3
20140501|2013-09-25 11:30,25,84.57,84.6,84.57,84.59,7
20140501|2013-09-25 12:00,25,84.65,84.65,84.65,84.65,1
20140501|2013-09-25 12:30,25,84.69,84.75,84.69,84.75,5
20140501|2013-09-25 13:00,25,84.74,84.76,84.35,84.5,7
20140501|2013-09-25 21:00,26,84.65,84.65,84.65,84.65,3
20140501|2013-09-25 23:00,26,84.62,84.65,84.62,84.65,2
20140501|2013-09-25 23:30,26,84.65,84.65,84.65,84.65,1
20140501|2013-09-26 01:00,26,84.73,84.73,84.73,84.73,5
20140501|2013-09-26 06:00,26,84.8,84.8,84.8,84.8,1
20140501|2013-09-26 06:30,26,84.8,84.8,84.8,84.8,1
20140501|2013-09-26 07:00,26,84.86,84.86,84.86,84.86,2
20140501|2013-09-26 07:30,26,84.67,84.67,84.67,84.67,1
20140501|2013-09-26 08:00,26,84.67,84.67,84.67,84.67,1
20140501|2013-09-26 08:30,26,84.74,84.74,84.72,84.72,2
20140501|2013-09-26 09:00,26,84.74,84.79,84.74,84.76,7
20140501|2013-09-26 09:30,26,84.8,85.28,84.8,85.22,87
20140501|2013-09-26 10:00,26,84.9,84.9,84.87,84.87,10
20140501|2013-09-26 10:30,26,85.13,85.24,85.13,85.13,13
20140501|2013-09-26 11:00,26,85,85,85,85,8
20140501|2013-09-26 11:30,26,85,85.12,85,85.12,43
20140501|2013-09-26 12:00,26,85.04,85.1,85.03,85.04,29
20140501|2013-09-26 12:30,26,85.05,85.18,85.01,85.13,65
20140501|2013-09-26 13:00,26,85.18,85.18,85.1,85.15,16
20140501|2013-09-26 20:00,27,85.24,85.35,85.24,85.35,11
20140501|2013-09-26 22:00,27,85.3,85.3,85.3,85.3,4
20140501|2013-09-26 22:30,27,85.35,85.46,85.35,85.46,5
20140501|2013-09-27 00:30,27,85.48,85.48,85.48,85.48,13
20140501|2013-09-27 02:00,27,85.5,85.5,85.5,85.5,4
20140501|2013-09-27 03:00,27,85.57,85.6,85.57,85.6,6
20140501|2013-09-27 04:30,27,85.58,85.58,85.38,85.44,15
20140501|2013-09-27 05:00,27,85.48,85.48,85.48,85.48,1
20140501|2013-09-27 05:30,27,85.45,85.46,85.42,85.45,21
20140501|2013-09-27 06:00,27,85.57,85.57,85.57,85.57,1
20140501|2013-09-27 07:00,27,85.67,85.9,85.67,85.9,46
20140501|2013-09-27 07:30,27,85.9,85.9,85.9,85.9,1
20140501|2013-09-27 08:00,27,85.77,86.23,85.77,86.15,90
20140501|2013-09-27 08:30,27,86.06,86.15,86.06,86.15,5
20140501|2013-09-27 09:00,27,86.05,86.21,86.05,86.21,3
20140501|2013-09-27 09:30,27,86.15,86.25,86.14,86.25,29
20140501|2013-09-27 10:00,27,86.12,86.29,86.12,86.21,4
20140501|2013-09-27 10:30,27,86.25,86.25,86.13,86.2,20
20140501|2013-09-27 11:00,27,86.2,86.29,86.2,86.24,21
20140501|2013-09-27 11:30,27,86.3,86.3,86.18,86.28,17
20140501|2013-09-27 12:00,27,86.31,86.36,86.28,86.36,97
20140501|2013-09-27 12:30,27,86.4,86.45,86.36,86.45,91
20140501|2013-09-27 13:00,27,86.32,86.41,86.22,86.22,60
20140501|2013-09-29 20:30,30,86.45,86.45,86.45,86.45,1
20140501|2013-09-29 21:30,30,86.49,86.55,86.49,86.55,13
20140501|2013-09-29 22:30,30,86.55,86.55,86.55,86.55,1
20140501|2013-09-29 23:00,30,86.6,86.64,86.6,86.64,20
20140501|2013-09-29 23:30,30,86.64,86.64,86.64,86.64,8
20140501|2013-09-30 00:00,30,86.64,86.64,86.64,86.64,6
20140501|2013-09-30 00:30,30,86.61,86.61,86.61,86.61,1
20140501|2013-09-30 01:00,30,86.64,86.64,86.6,86.6,7
20140501|2013-09-30 01:30,30,86.64,86.64,86.64,86.64,4
20140501|2013-09-30 02:30,30,86.59,86.64,86.59,86.64,5
20140501|2013-09-30 03:00,30,86.64,86.64,86.64,86.64,1
20140501|2013-09-30 03:30,30,86.63,86.63,86.63,86.63,1
20140501|2013-09-30 04:00,30,86.63,86.63,86.63,86.63,2
20140501|2013-09-30 04:30,30,86.63,86.64,86.63,86.64,7
20140501|2013-09-30 05:00,30,86.64,86.64,86.64,86.64,4
20140501|2013-09-30 05:30,30,86.64,86.64,86.64,86.64,4
20140501|2013-09-30 06:30,30,86.6,86.64,86.6,86.64,11
20140501|2013-09-30 07:00,30,86.64,86.65,86.64,86.65,13
20140501|2013-09-30 07:30,30,86.65,86.7,86.58,86.58,58
20140501|2013-09-30 08:00,30,86.6,86.6,86.6,86.6,3
20140501|2013-09-30 08:30,30,86.39,86.39,86.39,86.39,1
20140501|2013-09-30 09:00,30,86.48,86.48,86.48,86.48,8
20140501|2013-09-30 09:30,30,86.69,86.84,86.69,86.79,45
20140501|2013-09-30 10:00,30,86.72,86.75,86.7,86.75,78
20140501|2013-09-30 10:30,30,86.67,86.72,86.67,86.72,37
20140501|2013-09-30 11:00,30,86.37,86.37,86.37,86.37,1
20140501|2013-09-30 11:30,30,86.39,86.69,86.39,86.69,30
20140501|2013-09-30 12:00,30,86.58,86.63,86.58,86.63,4
20140501|2013-09-30 12:30,30,86.6,86.62,86.57,86.57,5
20140501|2013-09-30 13:00,30,86.61,86.82,86.45,86.7,94
20140501|2013-09-30 20:00,1,86,86.7,86,86.7,7
20140501|2013-09-30 20:30,1,86.69,86.69,86.69,86.69,4
20140501|2013-10-01 03:00,1,86.87,86.87,86.87,86.87,2
20140501|2013-10-01 04:00,1,86.77,86.77,86.77,86.77,1
20140501|2013-10-01 06:30,1,86.78,86.78,86.78,86.78,1
20140501|2013-10-01 07:00,1,86.65,86.65,86.58,86.58,6
20140501|2013-10-01 07:30,1,86.61,86.61,86.22,86.22,12
20140501|2013-10-01 08:00,1,85.89,85.9,85.65,85.8,29
20140501|2013-10-01 08:30,1,85.9,85.97,85.78,85.78,46
20140501|2013-10-01 09:00,1,85.51,85.83,85.47,85.83,15
20140501|2013-10-01 09:30,1,85.72,86.2,85.72,86.2,53
20140501|2013-10-01 10:00,1,86.48,86.64,86.4,86.64,17
20140501|2013-10-01 11:00,1,86.63,86.63,86.63,86.63,4
20140501|2013-10-01 11:30,1,86.63,86.63,86.56,86.6,20
20140501|2013-10-01 12:00,1,86.46,86.46,86.45,86.46,14
20140501|2013-10-01 12:30,1,86.49,86.64,86.46,86.64,19
20140501|2013-10-01 13:00,1,86.69,86.7,86.13,86.23,46
20140501|2013-10-01 20:00,2,86.74,86.83,86.74,86.81,22
20140501|2013-10-01 20:30,2,86.84,86.84,86.84,86.84,5
20140501|2013-10-02 02:00,2,86.76,86.76,86.76,86.76,1
20140501|2013-10-02 04:00,2,86.81,86.81,86.81,86.81,1
20140501|2013-10-02 08:00,2,86.6,86.6,86.6,86.6,2
20140501|2013-10-02 08:30,2,86.77,86.77,86.77,86.77,1
20140501|2013-10-02 09:00,2,86.82,86.84,86.79,86.79,15
20140501|2013-10-02 09:30,2,86.85,86.92,86.74,86.74,25
20140501|2013-10-02 10:00,2,86.66,86.66,86.66,86.66,4
20140501|2013-10-02 10:30,2,86.62,86.82,86.62,86.74,14
20140501|2013-10-02 11:00,2,86.8,86.8,86.8,86.8,7
20140501|2013-10-02 11:30,2,86.8,86.8,86.8,86.8,2
20140501|2013-10-02 12:00,2,86.86,86.86,86.78,86.78,6
20140501|2013-10-02 12:30,2,86.8,86.8,86.8,86.8,1
20140501|2013-10-02 13:00,2,86.77,86.8,86.61,86.8,28
20140501|2013-10-02 21:00,3,86.79,86.79,86.76,86.76,13
20140501|2013-10-03 05:30,3,86.77,86.77,86.77,86.77,1
20140501|2013-10-03 06:00,3,86.76,86.76,86.76,86.76,1
20140501|2013-10-03 08:00,3,86.99,87.17,86.99,87.17,43
20140501|2013-10-03 08:30,3,87.22,87.3,87.22,87.3,9
20140501|2013-10-03 09:00,3,87.36,87.4,87.33,87.34,44
20140501|2013-10-03 09:30,3,87.12,87.46,87.12,87.37,7
20140501|2013-10-03 10:00,3,87.39,87.39,87.39,87.39,1
20140501|2013-10-03 10:30,3,87.49,87.54,87.49,87.54,13
20140501|2013-10-03 12:00,3,87.34,87.39,87.34,87.39,2
20140501|2013-10-03 12:30,3,87.34,87.49,87.27,87.49,25
20140501|2013-10-03 13:00,3,87.5,87.53,87.31,87.44,22
20140501|2013-10-04 03:00,4,87.25,87.3,87.25,87.3,15
20140501|2013-10-04 03:30,4,87.3,87.35,87.3,87.35,15
20140501|2013-10-04 07:00,4,87.3,87.3,87.2,87.2,3
20140501|2013-10-04 08:00,4,87.23,87.24,87.22,87.24,4
20140501|2013-10-04 08:30,4,87.14,87.14,87.14,87.14,1
20140501|2013-10-04 09:00,4,87.25,87.29,87.25,87.29,30
20140501|2013-10-04 09:30,4,87.26,87.36,87.26,87.36,32
20140501|2013-10-04 10:00,4,87.3,87.3,87.25,87.25,31
20140501|2013-10-04 10:30,4,87.24,87.29,87.19,87.29,35
20140501|2013-10-04 11:00,4,87.08,87.37,86.97,87.26,26
20140501|2013-10-04 11:30,4,87.26,87.26,87.26,87.26,12
20140501|2013-10-04 12:00,4,87.28,87.35,87.28,87.35,8
20140501|2013-10-04 12:30,4,87.35,87.42,87.35,87.4,32
20140501|2013-10-04 13:00,4,87.1,87.16,86.8,86.8,28
20140501|2013-10-06 20:00,7,85.9,85.9,85.54,85.71,17
20140501|2013-10-06 21:00,7,85.95,85.95,85.91,85.91,6
20140501|2013-10-06 21:30,7,85.91,85.91,85.91,85.91,2
20140501|2013-10-07 00:00,7,85.91,85.91,85.91,85.91,2
20140501|2013-10-07 00:30,7,85.91,85.91,85.68,85.68,15
20140501|2013-10-07 02:00,7,85.76,85.76,85.76,85.76,4
20140501|2013-10-07 06:00,7,86,86,86,86,4
20140501|2013-10-07 06:30,7,86,86,86,86,1
20140501|2013-10-07 08:00,7,86.08,86.08,86.08,86.08,3
20140501|2013-10-07 08:30,7,86.06,86.22,86.06,86.15,8
20140501|2013-10-07 09:00,7,86.31,86.39,86.04,86.38,25
20140501|2013-10-07 09:30,7,86.1,86.1,84.62,84.69,44
20140501|2013-10-07 10:00,7,84.87,84.87,84.61,84.61,2
20140501|2013-10-07 10:30,7,84.47,84.51,84.47,84.51,11
20140501|2013-10-07 11:00,7,84.69,84.69,84.69,84.69,3
20140501|2013-10-07 12:30,7,84.32,84.32,84.29,84.29,3
20140501|2013-10-07 13:00,7,84.58,84.6,84.3,84.35,38
20140501|2013-10-07 21:00,8,84.12,84.12,84.12,84.12,2
20140501|2013-10-08 00:00,8,84.08,84.08,84.08,84.08,3
20140501|2013-10-08 02:00,8,84.63,84.63,84.63,84.63,1
20140501|2013-10-08 03:00,8,84.59,84.59,84.59,84.59,1
20140501|2013-10-08 03:30,8,84.7,84.7,84.7,84.7,5
20140501|2013-10-08 04:30,8,84.71,84.71,84.71,84.71,2
20140501|2013-10-08 06:00,8,84.95,84.95,84.95,84.95,2
20140501|2013-10-08 06:30,8,84.72,84.72,84.72,84.72,1
20140501|2013-10-08 07:00,8,84.6,84.62,84.6,84.62,2
20140501|2013-10-08 07:30,8,84.72,84.72,84.72,84.72,1
20140501|2013-10-08 08:30,8,84.53,84.53,84.45,84.52,13
20140501|2013-10-08 09:00,8,84.33,84.33,84.33,84.33,1
20140501|2013-10-08 09:30,8,84.28,84.61,84.28,84.4,10
20140501|2013-10-08 10:00,8,84.6,84.6,84.42,84.42,16
20140501|2013-10-08 10:30,8,84.43,84.47,84.37,84.42,14
20140501|2013-10-08 11:00,8,84.4,84.4,84.27,84.27,9
20140501|2013-10-08 11:30,8,84.25,84.25,84.25,84.25,1
20140501|2013-10-08 12:00,8,84.19,84.22,84.19,84.22,19
20140501|2013-10-08 12:30,8,84.14,84.2,84.14,84.18,8
20140501|2013-10-08 13:00,8,84.18,84.18,84.03,84.05,70
20140501|2013-10-09 05:00,9,84.3,84.3,84.3,84.3,2
20140501|2013-10-09 08:30,9,84.14,84.14,84.14,84.14,2
20140501|2013-10-09 09:00,9,84.12,84.18,84.11,84.11,7
20140501|2013-10-09 09:30,9,84.11,84.11,84,84.04,60
20140501|2013-10-09 10:00,9,84.03,84.12,84.02,84.12,30
20140501|2013-10-09 11:30,9,84.23,84.28,84.23,84.27,11
20140501|2013-10-09 13:00,9,84.27,84.27,84.13,84.25,13
20140501|2013-10-09 20:00,10,84.4,84.41,84.4,84.4,6
20140501|2013-10-09 20:30,10,84.14,84.14,84.14,84.14,1
20140501|2013-10-10 03:00,10,84.56,84.62,84.51,84.51,19
20140501|2013-10-10 03:30,10,84.57,84.69,84.57,84.69,2
20140501|2013-10-10 04:30,10,84.8,84.8,84.8,84.8,2
20140501|2013-10-10 05:00,10,84.8,84.8,84.8,84.8,2
20140501|2013-10-10 05:30,10,84.8,84.8,84.8,84.8,5
20140501|2013-10-10 06:00,10,84.8,84.8,84.8,84.8,1
20140501|2013-10-10 06:30,10,84.96,84.96,84.96,84.96,1
20140501|2013-10-10 07:30,10,84.65,84.65,84.65,84.65,1
20140501|2013-10-10 08:00,10,84.26,84.26,84.26,84.26,4
20140501|2013-10-10 09:00,10,84.5,84.53,84.43,84.44,4
20140501|2013-10-10 09:30,10,84.4,84.4,84.29,84.38,7
20140501|2013-10-10 10:00,10,84.3,84.31,84.27,84.31,10
20140501|2013-10-10 10:30,10,84.31,84.45,84.28,84.4,63
20140501|2013-10-10 11:00,10,84.44,84.44,84.31,84.34,32
20140501|2013-10-10 11:30,10,84.29,84.34,84.28,84.28,6
20140501|2013-10-10 12:00,10,84.31,84.33,84.3,84.32,7
20140501|2013-10-10 12:30,10,84.32,84.38,84.32,84.37,10
20140501|2013-10-10 13:00,10,84.32,84.35,84.28,84.33,36
20140501|2013-10-11 04:00,11,84.94,84.94,84.94,84.94,1
20140501|2013-10-11 05:00,11,85.05,85.05,85.05,85.05,6
20140501|2013-10-11 06:30,11,85,85,84.9,84.96,40
20140501|2013-10-11 07:00,11,84.95,84.95,84.95,84.95,1
20140501|2013-10-11 08:30,11,84.8,84.87,84.8,84.87,4
20140501|2013-10-11 09:00,11,84.84,84.84,84.65,84.78,12
20140501|2013-10-11 09:30,11,84.74,84.83,84.66,84.66,7
20140501|2013-10-11 10:00,11,84.8,84.8,84.79,84.79,3
20140501|2013-10-11 11:00,11,84.59,84.59,84.54,84.54,3
20140501|2013-10-11 11:30,11,84.61,84.61,84.61,84.61,2
20140501|2013-10-11 12:00,11,84.74,84.74,84.73,84.74,9
20140501|2013-10-11 12:30,11,84.74,84.9,84.73,84.9,12
20140501|2013-10-11 13:00,11,84.73,84.8,84.5,84.59,9
20140501|2013-10-13 22:00,14,85,85,85,85,2
20140501|2013-10-13 22:30,14,84.93,84.93,84.93,84.93,3
20140501|2013-10-13 23:00,14,84.95,84.95,84.95,84.95,3
20140501|2013-10-14 01:00,14,84.95,85,84.95,85,12
20140501|2013-10-14 02:30,14,84.99,84.99,84.99,84.99,2
20140501|2013-10-14 08:00,14,84.75,84.75,84.75,84.75,16
20140501|2013-10-14 08:30,14,84.69,85.08,84.65,85.04,9
20140501|2013-10-14 09:00,14,84.97,85.08,84.77,84.8,28
20140501|2013-10-14 09:30,14,84.75,84.9,84.72,84.9,25
20140501|2013-10-14 10:00,14,84.96,84.96,84.66,84.66,11
20140501|2013-10-14 10:30,14,84.68,84.68,84.68,84.68,3
20140501|2013-10-14 11:00,14,84.68,84.8,84.68,84.8,5
20140501|2013-10-14 11:30,14,84.75,84.75,84.75,84.75,1
20140501|2013-10-14 12:30,14,84.71,84.71,84.71,84.71,2
20140501|2013-10-14 13:00,14,84.79,85,84.79,85,16
20140501|2013-10-14 20:00,15,85.2,85.2,85.19,85.2,5
20140501|2013-10-14 21:30,15,85.05,85.05,85.04,85.04,3
20140501|2013-10-15 03:30,15,85.18,85.18,85.18,85.18,2
20140501|2013-10-15 04:00,15,85.18,85.21,85.18,85.21,13
20140501|2013-10-15 04:30,15,85.23,85.33,85.21,85.33,33
20140501|2013-10-15 05:00,15,85.34,85.34,85.34,85.34,1
20140501|2013-10-15 06:00,15,85.39,85.39,85.37,85.37,3
20140501|2013-10-15 08:00,15,85.02,85.02,85.02,85.02,1
20140501|2013-10-15 09:00,15,85.03,85.03,84.99,84.99,8
20140501|2013-10-15 09:30,15,84.94,84.99,84.89,84.93,25
20140501|2013-10-15 10:00,15,84.87,84.9,84.78,84.84,17
20140501|2013-10-15 10:30,15,84.84,84.84,84.82,84.82,4
20140501|2013-10-15 13:00,15,84.95,85.15,84.95,85.15,139
20140501|2013-10-15 20:00,16,85.15,85.15,85.15,85.15,12
20140501|2013-10-15 22:30,16,85.13,85.15,85.13,85.15,9
20140501|2013-10-15 23:00,16,85.24,85.24,85.24,85.24,2
20140501|2013-10-16 00:00,16,85.26,85.28,85.26,85.28,9
20140501|2013-10-16 01:00,16,85.29,85.3,85.29,85.3,4
20140501|2013-10-16 07:00,16,85.01,85.01,85.01,85.01,1
20140501|2013-10-16 07:30,16,85.01,85.01,85,85,4
20140501|2013-10-16 08:00,16,85.09,85.09,85.09,85.09,1
20140501|2013-10-16 09:00,16,84.93,84.93,84.89,84.89,11
20140501|2013-10-16 09:30,16,84.91,84.91,84.85,84.85,8
20140501|2013-10-16 10:00,16,84.87,84.89,84.78,84.79,76
20140501|2013-10-16 10:30,16,84.78,84.78,84.54,84.59,67
20140501|2013-10-16 11:00,16,84.6,84.89,84.6,84.89,10
20140501|2013-10-16 11:30,16,84.89,84.89,84.89,84.89,1
20140501|2013-10-16 12:00,16,84.92,84.99,84.89,84.95,12
20140501|2013-10-16 12:30,16,84.95,84.95,84.95,84.95,3
20140501|2013-10-16 13:00,16,84.76,84.77,84.76,84.77,7
20140501|2013-10-16 22:00,17,84.72,84.72,84.7,84.7,4
20140501|2013-10-17 01:30,17,84.69,84.69,84.69,84.69,2
20140501|2013-10-17 02:00,17,84.62,84.62,84.62,84.62,1
20140501|2013-10-17 03:00,17,84.81,84.81,84.8,84.8,3
20140501|2013-10-17 05:30,17,84.96,84.96,84.96,84.96,5
20140501|2013-10-17 08:00,17,84.67,84.67,84.67,84.67,1
20140501|2013-10-17 09:00,17,84.54,84.54,84.52,84.52,5
20140501|2013-10-17 09:30,17,84.54,84.54,84.37,84.39,45
20140501|2013-10-17 10:00,17,84.37,84.37,84.22,84.24,29
20140501|2013-10-17 10:30,17,84.26,84.43,84.26,84.36,24
20140501|2013-10-17 11:00,17,84.32,84.32,84.24,84.28,9
20140501|2013-10-17 11:30,17,84.28,84.31,84.25,84.31,13
20140501|2013-10-17 12:00,17,84.4,84.46,84.39,84.43,17
20140501|2013-10-17 12:30,17,84.4,84.65,84.31,84.65,11
20140501|2013-10-17 13:00,17,84.68,85.51,84.68,85.47,59
20140501|2013-10-17 20:00,18,85.54,85.54,85.54,85.54,4
20140501|2013-10-17 20:30,18,85.44,85.44,85.44,85.44,1
20140501|2013-10-17 23:00,18,85.49,85.49,85.49,85.49,1
20140501|2013-10-17 23:30,18,85.49,85.49,85.49,85.49,1
20140501|2013-10-18 00:00,18,85.49,85.56,85.49,85.56,22
20140501|2013-10-18 00:30,18,85.56,85.8,85.56,85.8,33
20140501|2013-10-18 01:00,18,85.82,85.9,85.81,85.89,28
20140501|2013-10-18 01:30,18,85.86,85.9,85.84,85.9,6
20140501|2013-10-18 05:00,18,85.64,85.64,85.64,85.64,5
20140501|2013-10-18 08:30,18,85.34,85.34,85.26,85.26,10
20140501|2013-10-18 09:00,18,85.24,85.24,84.62,84.89,93
20140501|2013-10-18 09:30,18,84.83,84.85,84.54,84.57,56
20140501|2013-10-18 10:00,18,84.59,84.59,84.5,84.57,22
20140501|2013-10-18 10:30,18,84.56,84.72,84.56,84.72,19
20140501|2013-10-18 11:00,18,84.78,84.84,84.78,84.81,13
20140501|2013-10-18 11:30,18,84.79,84.8,84.73,84.75,59
20140501|2013-10-18 12:00,18,84.73,84.73,84.66,84.66,22
20140501|2013-10-18 12:30,18,84.6,84.66,84.58,84.66,7
20140501|2013-10-18 13:00,18,84.76,84.89,84.76,84.8,10
20140501|2013-10-20 20:00,21,84.93,84.95,84.93,84.95,4
20140501|2013-10-21 01:00,21,84.92,84.92,84.92,84.92,1
20140501|2013-10-21 01:30,21,84.95,84.95,84.95,84.95,1
20140501|2013-10-21 02:00,21,85,85,85,85,1
20140501|2013-10-21 04:30,21,85.02,85.02,85.02,85.02,1
20140501|2013-10-21 07:00,21,85.09,85.09,85.09,85.09,2
20140501|2013-10-21 07:30,21,84.84,84.84,84.84,84.84,1
20140501|2013-10-21 08:30,21,84.84,84.84,84.83,84.83,4
20140501|2013-10-21 09:00,21,84.68,84.68,84.57,84.66,11
20140501|2013-10-21 09:30,21,84.67,84.73,84.67,84.73,22
20140501|2013-10-21 10:00,21,84.66,84.79,84.66,84.73,14
20140501|2013-10-21 10:30,21,84.75,84.76,84.72,84.76,8
20140501|2013-10-21 11:00,21,84.7,84.71,84.7,84.71,2
20140501|2013-10-21 12:00,21,84.75,84.75,84.75,84.75,1
20140501|2013-10-21 12:30,21,84.83,84.86,84.83,84.86,17
20140501|2013-10-21 13:00,21,84.82,84.9,84.77,84.89,40
20140501|2013-10-22 09:00,22,84.7,84.7,84.65,84.65,5
20140501|2013-10-22 09:30,22,84.55,84.58,84.53,84.53,14
20140501|2013-10-22 10:00,22,84.55,84.55,84.47,84.51,43
20140501|2013-10-22 10:30,22,84.52,84.58,84.5,84.54,21
20140501|2013-10-22 11:00,22,84.51,84.51,84.47,84.49,6
20140501|2013-10-22 11:30,22,84.47,84.48,84.46,84.48,7
20140501|2013-10-22 12:30,22,84.48,84.48,84.48,84.48,6
20140501|2013-10-22 13:00,22,84.48,84.49,84.31,84.33,23
20140501|2013-10-22 20:00,23,84.39,84.39,84.39,84.39,4
20140501|2013-10-22 21:00,23,84.4,84.4,84.4,84.4,1
20140501|2013-10-22 21:30,23,84.44,84.44,84.44,84.44,1
20140501|2013-10-23 02:30,23,84.41,84.41,84.41,84.41,1
20140501|2013-10-23 04:30,23,84.65,84.65,84.65,84.65,4
20140501|2013-10-23 05:30,23,84.65,84.65,84.64,84.65,20
20140501|2013-10-23 06:00,23,84.52,84.52,84.5,84.5,5
20140501|2013-10-23 06:30,23,84.5,84.55,84.5,84.55,8
20140501|2013-10-23 07:00,23,84.5,84.5,84.5,84.5,4
20140501|2013-10-23 07:30,23,84.49,84.49,84.49,84.49,2
20140501|2013-10-23 09:00,23,84.24,84.24,84.24,84.24,1
20140501|2013-10-23 09:30,23,84.25,84.26,83.96,83.96,67
20140501|2013-10-23 10:00,23,83.92,83.92,83.66,83.66,192
20140501|2013-10-23 10:30,23,83.59,83.59,83.02,83.07,184
20140501|2013-10-23 11:00,23,83.1,83.33,83.03,83.03,40
20140501|2013-10-23 11:30,23,83.05,83.22,83.05,83.16,14
20140501|2013-10-23 12:00,23,83.14,83.15,82.97,82.97,45
20140501|2013-10-23 12:30,23,82.99,83,82.98,82.98,12
20140501|2013-10-23 13:00,23,82.98,83.05,82.96,83.02,47
20140501|2013-10-23 23:00,24,82.85,82.85,82.85,82.85,1
20140501|2013-10-24 04:00,24,82.72,82.74,82.72,82.74,4
20140501|2013-10-24 04:30,24,82.62,82.62,82.5,82.5,22
20140501|2013-10-24 05:00,24,82.5,82.5,82.5,82.5,1
20140501|2013-10-24 05:30,24,82.28,82.28,82.16,82.18,100
20140501|2013-10-24 06:00,24,82.1,82.1,81.89,81.89,116
20140501|2013-10-24 06:30,24,82.03,82.03,81.41,81.41,52
20140501|2013-10-24 07:00,24,81.67,81.77,81.6,81.63,56
20140501|2013-10-24 07:30,24,81.63,81.77,81.63,81.7,32
20140501|2013-10-24 08:00,24,81.81,81.92,81.81,81.91,6
20140501|2013-10-24 08:30,24,81.85,81.85,81.68,81.69,98
20140501|2013-10-24 09:00,24,81.68,81.68,81.65,81.65,12
20140501|2013-10-24 09:30,24,81.66,81.84,81.58,81.59,63
20140501|2013-10-24 10:00,24,81.62,81.77,81.58,81.69,23
20140501|2013-10-24 10:30,24,81.7,81.7,81.52,81.66,26
20140501|2013-10-24 11:00,24,81.66,81.66,81.51,81.57,9
20140501|2013-10-24 11:30,24,81.57,81.57,81.5,81.5,31
20140501|2013-10-24 12:00,24,81.5,81.6,81.47,81.57,31
20140501|2013-10-24 12:30,24,81.54,81.62,81.54,81.58,23
20140501|2013-10-24 13:00,24,81.54,81.69,81.54,81.6,44
20140501|2013-10-24 20:00,25,81.54,81.67,81.54,81.67,15
20140501|2013-10-24 20:30,25,81.5,81.5,81.5,81.5,2
20140501|2013-10-24 22:30,25,81.47,81.47,81.47,81.47,1
20140501|2013-10-25 01:00,25,81.42,81.42,81.42,81.42,2
20140501|2013-10-25 03:00,25,81.45,81.45,81.45,81.45,2
20140501|2013-10-25 05:00,25,81.46,81.46,81.43,81.46,3
20140501|2013-10-25 06:00,25,81.43,81.43,81.43,81.43,2
20140501|2013-10-25 07:30,25,81.49,81.49,81.49,81.49,1
20140501|2013-10-25 08:00,25,81.51,81.51,81.51,81.51,1
20140501|2013-10-25 08:30,25,81.49,81.53,81.49,81.52,8
20140501|2013-10-25 09:00,25,81.52,82.45,81.5,82.3,77
20140501|2013-10-25 09:30,25,82.02,82.02,81.88,81.89,39
20140501|2013-10-25 10:00,25,81.96,81.98,81.51,81.51,38
20140501|2013-10-25 10:30,25,81.42,81.42,81.31,81.31,10
20140501|2013-10-25 11:00,25,81.37,81.4,81.31,81.34,32
20140501|2013-10-25 11:30,25,81.34,81.35,81.31,81.31,14
20140501|2013-10-25 12:00,25,81.38,81.47,81.3,81.35,23
20140501|2013-10-25 12:30,25,81.39,81.4,81.27,81.27,5
20140501|2013-10-25 13:00,25,81.26,81.4,81.18,81.18,56
20140501|2013-10-27 22:00,28,81.21,81.21,81.21,81.21,1
20140501|2013-10-28 00:00,28,81.17,81.17,81.17,81.17,1
20140501|2013-10-28 02:30,28,81.29,81.29,81.26,81.26,4
20140501|2013-10-28 04:00,28,81.3,81.3,81.3,81.3,2
20140501|2013-10-28 04:30,28,81.34,81.36,81.34,81.36,10
20140501|2013-10-28 06:30,28,81.41,81.41,81.41,81.41,1
20140501|2013-10-28 08:30,28,81.44,81.44,81.44,81.44,1
20140501|2013-10-28 09:00,28,81.35,81.35,81.35,81.35,1
20140501|2013-10-28 09:30,28,81.35,81.43,81.22,81.4,31
20140501|2013-10-28 10:30,28,81.07,81.07,81,81,3
20140501|2013-10-28 11:00,28,81.08,81.08,81.06,81.06,2
20140501|2013-10-28 11:30,28,81.2,81.56,81.2,81.56,6
20140501|2013-10-28 12:00,28,81.56,81.56,81.56,81.56,1
20140501|2013-10-28 12:30,28,81.25,81.25,81.16,81.16,2
20140501|2013-10-28 13:00,28,81.14,81.14,81.12,81.14,25
20140501|2013-10-29 03:00,29,81.2,81.2,81.2,81.2,1
20140501|2013-10-29 08:30,29,81.34,81.39,81.3,81.39,7
20140501|2013-10-29 09:00,29,81.33,81.33,81.28,81.33,5
20140501|2013-10-29 09:30,29,81.24,81.25,81.04,81.04,33
20140501|2013-10-29 10:30,29,81.05,81.07,81.05,81.07,8
20140501|2013-10-29 11:00,29,81.06,81.07,81.06,81.07,3
20140501|2013-10-29 11:30,29,81.07,81.07,80.85,80.86,29
20140501|2013-10-29 12:30,29,80.89,80.89,80.87,80.87,2
20140501|2013-10-29 13:00,29,80.9,80.9,80.84,80.87,33
20140501|2013-10-29 21:30,30,80.91,80.93,80.91,80.93,4
20140501|2013-10-30 00:00,30,80.87,80.87,80.87,80.87,1
20140501|2013-10-30 01:30,30,80.67,80.67,80.65,80.65,3
20140501|2013-10-30 02:00,30,80.65,80.65,80.65,80.65,3
20140501|2013-10-30 02:30,30,80.6,80.6,80.6,80.6,1
20140501|2013-10-30 04:00,30,80.55,80.55,80.55,80.55,1
20140501|2013-10-30 05:00,30,80.6,80.67,80.6,80.67,6
20140501|2013-10-30 08:00,30,80.54,80.54,80.4,80.4,47
20140501|2013-10-30 08:30,30,80.3,80.31,80.28,80.31,3
20140501|2013-10-30 09:00,30,80.3,80.46,80.3,80.45,8
20140501|2013-10-30 09:30,30,80.67,80.99,80.67,80.99,41
20140501|2013-10-30 10:00,30,81.2,81.2,80.82,80.88,13
20140501|2013-10-30 10:30,30,81.13,81.19,81.13,81.19,7
20140501|2013-10-30 11:00,30,80.95,80.95,80.95,80.95,5
20140501|2013-10-30 12:00,30,80.84,80.84,80.84,80.84,1
20140501|2013-10-30 13:00,30,80.76,80.76,80.5,80.5,34
20140501|2013-10-31 07:00,31,80.99,80.99,80.99,80.99,3
20140501|2013-10-31 07:30,31,81.1,81.31,81.1,81.3,16
20140501|2013-10-31 08:30,31,81.25,81.34,81.21,81.34,9
20140501|2013-10-31 09:00,31,81.35,81.54,81.17,81.22,20
20140501|2013-10-31 09:30,31,81.2,81.25,80.73,81.14,106
20140501|2013-10-31 10:00,31,80.96,80.96,80.81,80.85,11
20140501|2013-10-31 10:30,31,80.87,80.87,80.86,80.86,17
20140501|2013-10-31 11:00,31,80.73,80.73,80.73,80.73,22
20140501|2013-10-31 11:30,31,80.34,80.35,80.34,80.35,7
20140501|2013-10-31 12:00,31,80.35,80.35,80.24,80.24,4
20140501|2013-10-31 12:30,31,80.21,80.21,80.06,80.06,5
20140501|2013-10-31 13:00,31,80.09,80.09,79.81,79.89,247
20140501|2013-10-31 20:00,1,80.2,80.2,80,80,12
20140501|2013-10-31 23:30,1,80.21,80.23,80.21,80.21,4
20140501|2013-11-01 00:00,1,80.23,80.23,80.23,80.23,2
20140501|2013-11-01 01:30,1,80.1,80.16,80.1,80.16,10
20140501|2013-11-01 03:30,1,80,80,79.95,79.95,9
20140501|2013-11-01 05:00,1,80.2,80.2,80.2,80.2,7
20140501|2013-11-01 06:00,1,80.2,80.2,80.2,80.2,1
20140501|2013-11-01 06:30,1,80.05,80.05,80.05,80.05,1
20140501|2013-11-01 07:00,1,79.95,79.95,79.9,79.9,6
20140501|2013-11-01 07:30,1,79.9,79.9,79.85,79.85,58
20140501|2013-11-01 08:00,1,79.8,79.8,79.8,79.8,39
20140501|2013-11-01 08:30,1,79.88,80.2,79.88,80.16,9
20140501|2013-11-01 09:30,1,79.91,80.01,79.86,79.89,34
20140501|2013-11-01 10:00,1,79.87,79.92,79.84,79.84,27
20140501|2013-11-01 10:30,1,79.81,79.81,79.71,79.76,119
20140501|2013-11-01 11:00,1,79.88,79.88,79.86,79.88,11
20140501|2013-11-01 11:30,1,79.82,79.82,79.62,79.65,134
20140501|2013-11-01 12:00,1,79.74,79.75,79.64,79.66,5
20140501|2013-11-01 12:30,1,79.69,79.69,79.37,79.45,107
20140501|2013-11-01 13:00,1,79.37,79.51,79.37,79.48,131
20140501|2013-11-03 20:30,4,79.63,79.63,79.63,79.63,5
20140501|2013-11-04 01:00,4,79.8,79.8,79.8,79.8,1
20140501|2013-11-04 01:30,4,79.64,79.64,79.56,79.56,5
20140501|2013-11-04 02:30,4,79.45,79.45,79.45,79.45,3
20140501|2013-11-04 04:00,4,79.49,79.49,79.49,79.49,3
20140501|2013-11-04 04:30,4,79.63,79.64,79.63,79.64,4
20140501|2013-11-04 06:30,4,79.58,79.58,79.57,79.57,5
20140501|2013-11-04 07:00,4,79.6,79.6,79.52,79.52,7
20140501|2013-11-04 07:30,4,79.54,79.55,79.52,79.52,23
20140501|2013-11-04 08:00,4,79.52,79.65,79.52,79.52,36
20140501|2013-11-04 08:30,4,79.52,79.52,79.3,79.42,12
20140501|2013-11-04 09:00,4,79.45,79.47,79.38,79.38,7
20140501|2013-11-04 09:30,4,79.39,79.39,79,79,94
20140501|2013-11-04 10:00,4,79.02,79.03,78.83,78.85,59
20140501|2013-11-04 10:30,4,78.76,78.95,78.76,78.79,30
20140501|2013-11-04 11:00,4,78.79,78.9,78.75,78.9,37
20140501|2013-11-04 11:30,4,79,79.17,79,79.17,14
20140501|2013-11-04 12:00,4,78.96,79,78.96,79,9
20140501|2013-11-04 12:30,4,78.96,78.96,78.8,78.8,8
20140501|2013-11-04 13:00,4,78.85,79.08,78.83,79.06,131
20140501|2013-11-04 20:30,5,79.04,79.04,78.97,78.97,2
20140501|2013-11-04 21:00,5,78.9,78.9,78.9,78.9,5
20140501|2013-11-04 22:00,5,78.9,78.9,78.9,78.9,2
20140501|2013-11-05 00:00,5,78.9,78.9,78.9,78.9,7
20140501|2013-11-05 00:30,5,78.9,78.9,78.9,78.9,6
20140501|2013-11-05 01:00,5,78.9,78.9,78.9,78.9,21
20140501|2013-11-05 02:00,5,78.89,78.89,78.88,78.89,15
20140501|2013-11-05 02:30,5,78.85,78.85,78.85,78.85,22
20140501|2013-11-05 03:00,5,78.84,78.84,78.84,78.84,1
20140501|2013-11-05 03:30,5,78.85,78.85,78.85,78.85,3
20140501|2013-11-05 04:00,5,78.85,78.85,78.85,78.85,12
20140501|2013-11-05 04:30,5,78.85,78.85,78.83,78.83,89
20140501|2013-11-05 05:30,5,78.84,78.85,78.83,78.85,20
20140501|2013-11-05 06:30,5,78.85,78.85,78.85,78.85,13
20140501|2013-11-05 07:00,5,78.85,78.85,78.85,78.85,12
20140501|2013-11-05 07:30,5,78.86,78.87,78.85,78.85,27
20140501|2013-11-05 08:00,5,78.89,78.96,78.89,78.96,6
20140501|2013-11-05 08:30,5,78.88,79.01,78.87,79.01,16
20140501|2013-11-05 09:00,5,78.88,78.99,78.88,78.9,101
20140501|2013-11-05 09:30,5,78.95,79.07,78.87,79,106
20140501|2013-11-05 10:00,5,78.88,78.92,78.87,78.91,13
20140501|2013-11-05 10:30,5,78.92,78.95,78.87,78.94,9
20140501|2013-11-05 11:00,5,78.85,78.85,78.41,78.41,83
20140501|2013-11-05 11:30,5,78.65,78.65,78.49,78.58,18
20140501|2013-11-05 12:00,5,78.65,78.65,78.59,78.59,12
20140501|2013-11-05 12:30,5,78.61,78.73,78.57,78.68,36
20140501|2013-11-05 13:00,5,78.7,78.94,78.65,78.73,21
20140501|2013-11-05 20:00,6,78.78,78.78,78.73,78.73,4
20140501|2013-11-05 20:30,6,78.73,78.73,78.73,78.73,1
20140501|2013-11-05 22:00,6,79.09,79.1,79.09,79.1,5
20140501|2013-11-06 00:00,6,78.96,78.96,78.96,78.96,5
20140501|2013-11-06 00:30,6,79.1,79.1,79.1,79.1,6
20140501|2013-11-06 01:30,6,79,79,79,79,2
20140501|2013-11-06 02:00,6,79.1,79.23,79.1,79.23,12
20140501|2013-11-06 03:00,6,79.1,79.1,79.1,79.1,11
20140501|2013-11-06 03:30,6,79.22,79.22,79.22,79.22,2
20140501|2013-11-06 04:30,6,79.24,79.24,79.24,79.24,1
20140501|2013-11-06 05:00,6,79.33,79.5,79.29,79.5,117
20140501|2013-11-06 05:30,6,79.53,79.6,79.53,79.6,12
20140501|2013-11-06 06:00,6,79.57,79.88,79.53,79.88,49
20140501|2013-11-06 06:30,6,79.87,79.88,79.87,79.88,5
20140501|2013-11-06 07:00,6,79.78,79.88,79.78,79.82,22
20140501|2013-11-06 07:30,6,79.8,79.93,79.78,79.93,27
20140501|2013-11-06 08:00,6,79.94,79.97,79.87,79.87,13
20140501|2013-11-06 08:30,6,79.88,80.05,79.75,80,43
20140501|2013-11-06 09:00,6,79.97,79.97,79.6,79.6,52
20140501|2013-11-06 09:30,6,79.55,79.56,79.29,79.56,100
20140501|2013-11-06 10:00,6,79.73,81.05,79.68,80.33,166
20140501|2013-11-06 10:30,6,80.37,80.5,80.24,80.35,33
20140501|2013-11-06 11:30,6,80.48,80.48,80.1,80.1,9
20140501|2013-11-06 12:00,6,80.07,80.07,79.82,80,17
20140501|2013-11-06 12:30,6,80.02,80.02,79.86,79.86,18
20140501|2013-11-06 13:00,6,79.84,79.85,79.8,79.8,17
20140501|2013-11-06 20:00,7,79.6,79.6,79.6,79.6,1
20140501|2013-11-07 00:00,7,79.61,79.61,79.61,79.61,1
20140501|2013-11-07 02:00,7,79.48,79.48,79.48,79.48,2
20140501|2013-11-07 05:00,7,79.33,79.33,79.32,79.32,2
20140501|2013-11-07 05:30,7,79.13,79.13,79.13,79.13,1
20140501|2013-11-07 06:30,7,79.19,79.19,79,79,52
20140501|2013-11-07 07:00,7,79.29,79.68,79.29,79.68,19
20140501|2013-11-07 07:30,7,79.8,80.2,79.58,79.58,25
20140501|2013-11-07 08:00,7,79.66,79.68,79.52,79.52,35
20140501|2013-11-07 08:30,7,79.73,79.87,79.71,79.79,8
20140501|2013-11-07 09:00,7,79.71,79.77,79.49,79.49,38
20140501|2013-11-07 09:30,7,79.46,79.67,79.36,79.59,69
20140501|2013-11-07 10:00,7,79.46,79.5,79.35,79.35,53
20140501|2013-11-07 10:30,7,79.35,79.36,79.24,79.25,6
20140501|2013-11-07 11:00,7,79.29,79.35,79.27,79.35,3
20140501|2013-11-07 11:30,7,79.23,79.44,79.23,79.44,13
20140501|2013-11-07 12:00,7,79.52,79.52,79.52,79.52,1
20140501|2013-11-07 12:30,7,79.55,79.55,79.51,79.54,4
20140501|2013-11-07 13:00,7,79.54,79.64,79.31,79.31,53
20140501|2013-11-07 20:30,8,79.39,79.39,79.39,79.39,1
20140501|2013-11-08 02:30,8,79.05,79.05,79.05,79.05,1
20140501|2013-11-08 05:00,8,78.94,78.94,78.94,78.94,2
20140501|2013-11-08 05:30,8,78.94,78.94,78.93,78.94,6
20140501|2013-11-08 06:00,8,78.94,78.94,78.94,78.94,13
20140501|2013-11-08 06:30,8,79,79,79,79,2
20140501|2013-11-08 07:00,8,79,79,78.99,79,16
20140501|2013-11-08 07:30,8,79,79.05,78.96,79.03,38
20140501|2013-11-08 08:00,8,78.93,78.93,78.7,78.74,115
20140501|2013-11-08 08:30,8,78.74,79.48,78.53,79.48,57
20140501|2013-11-08 09:00,8,79.21,79.31,79.21,79.29,11
20140501|2013-11-08 09:30,8,79.17,79.58,79.08,79.58,148
20140501|2013-11-08 10:00,8,79.49,79.49,79.33,79.33,5
20140501|2013-11-08 10:30,8,79.54,79.85,79.5,79.85,12
20140501|2013-11-08 11:00,8,79.81,79.81,79.28,79.44,69
20140501|2013-11-08 11:30,8,79.5,79.5,79.4,79.4,4
20140501|2013-11-08 12:00,8,79.36,79.5,79.36,79.49,22
20140501|2013-11-08 12:30,8,79.61,79.62,79.56,79.62,6
20140501|2013-11-08 13:00,8,79.6,79.61,79.29,79.29,62
20140501|2013-11-10 20:00,11,79.34,79.4,79.32,79.33,23
20140501|2013-11-10 20:30,11,79.29,79.29,79.29,79.29,4
20140501|2013-11-10 21:00,11,79.12,79.12,79,79,21
20140501|2013-11-10 21:30,11,78.76,78.76,78.76,78.76,2
20140501|2013-11-10 22:00,11,78.83,78.83,78.82,78.82,2
20140501|2013-11-10 22:30,11,78.87,78.87,78.84,78.84,9
20140501|2013-11-10 23:00,11,78.86,78.86,78.85,78.85,6
20140501|2013-11-10 23:30,11,78.82,78.85,78.79,78.85,19
20140501|2013-11-11 00:00,11,78.71,78.71,78.71,78.71,1
20140501|2013-11-11 01:00,11,78.83,78.85,78.83,78.85,6
20140501|2013-11-11 01:30,11,78.89,79.04,78.89,79.04,35
20140501|2013-11-11 02:00,11,78.66,78.66,78.66,78.66,2
20140501|2013-11-11 02:30,11,78.84,78.84,78.84,78.84,1
20140501|2013-11-11 03:30,11,79,79.1,79,79.1,20
20140501|2013-11-11 04:00,11,79.11,79.3,79.08,79.3,38
20140501|2013-11-11 04:30,11,79.22,79.25,79.05,79.25,19
20140501|2013-11-11 05:00,11,79.25,79.25,79.25,79.25,3
20140501|2013-11-11 05:30,11,79.45,79.56,79.3,79.3,9
20140501|2013-11-11 06:00,11,79.3,79.3,79.3,79.3,1
20140501|2013-11-11 06:30,11,79.5,79.5,79.5,79.5,2
20140501|2013-11-11 07:00,11,79.38,79.5,79.38,79.5,14
20140501|2013-11-11 07:30,11,79.6,79.6,79.43,79.43,2
20140501|2013-11-11 08:00,11,79.3,79.3,79.16,79.17,13
20140501|2013-11-11 08:30,11,79.15,79.37,79.14,79.32,10
20140501|2013-11-11 09:00,11,79.36,79.36,79.31,79.35,14
20140501|2013-11-11 09:30,11,79.36,79.36,79.14,79.2,46
20140501|2013-11-11 10:00,11,79.31,79.41,79.12,79.17,56
20140501|2013-11-11 10:30,11,79.2,79.2,78.93,78.96,21
20140501|2013-11-11 11:00,11,79,79.15,78.83,79.15,40
20140501|2013-11-11 11:30,11,78.94,78.99,78.94,78.99,15
20140501|2013-11-11 12:00,11,79.02,79.11,78.99,79.07,21
20140501|2013-11-11 12:30,11,79,79.27,79,79.2,45
20140501|2013-11-11 13:00,11,79.23,79.28,78.77,78.8,84
20140501|2013-11-11 20:00,12,78.88,78.88,78.88,78.88,2
20140501|2013-11-11 20:30,12,78.85,78.85,78.82,78.82,3
20140501|2013-11-11 21:30,12,78.84,78.84,78.8,78.83,11
20140501|2013-11-11 22:00,12,78.83,78.89,78.83,78.89,47
20140501|2013-11-11 23:00,12,78.89,78.9,78.89,78.9,14
20140501|2013-11-12 00:00,12,78.9,78.9,78.9,78.9,1
20140501|2013-11-12 01:00,12,78.89,78.89,78.89,78.89,2
20140501|2013-11-12 02:00,12,78.9,78.9,78.9,78.9,2
20140501|2013-11-12 02:30,12,78.96,78.96,78.96,78.96,1
20140501|2013-11-12 06:30,12,79.19,79.19,79.19,79.19,1
20140501|2013-11-12 07:00,12,79.06,79.09,79.06,79.09,2
20140501|2013-11-12 07:30,12,79.19,79.36,79.19,79.36,23
20140501|2013-11-12 08:00,12,79.23,79.23,79.23,79.23,1
20140501|2013-11-12 08:30,12,79.26,79.32,79.19,79.22,10
20140501|2013-11-12 09:00,12,79.28,79.47,79.28,79.31,148
20140501|2013-11-12 09:30,12,79.33,79.35,79.12,79.23,58
20140501|2013-11-12 10:00,12,79.4,79.4,78.88,78.89,71
20140501|2013-11-12 10:30,12,78.69,78.8,78.54,78.66,59
20140501|2013-11-12 11:00,12,78.64,78.86,78.5,78.86,92
20140501|2013-11-12 11:30,12,78.93,79.11,78.85,79.11,50
20140501|2013-11-12 12:00,12,79.13,79.22,79.13,79.18,21
20140501|2013-11-12 12:30,12,79.02,79.02,78.98,78.98,5
20140501|2013-11-12 13:00,12,78.76,78.91,78.7,78.8,77
20140501|2013-11-12 20:00,13,78.79,79,78.79,78.87,29
20140501|2013-11-12 20:30,13,78.87,78.89,78.86,78.86,14
20140501|2013-11-12 21:00,13,78.94,78.94,78.94,78.94,5
20140501|2013-11-12 21:30,13,78.8,78.8,78.8,78.8,7
20140501|2013-11-12 22:00,13,78.74,78.74,78.67,78.67,3
20140501|2013-11-12 22:30,13,78.65,78.65,78.64,78.64,4
20140501|2013-11-12 23:30,13,78.67,78.67,78.67,78.67,5
20140501|2013-11-13 00:00,13,78.67,78.74,78.67,78.74,17
20140501|2013-11-13 02:00,13,78.87,78.87,78.86,78.86,4
20140501|2013-11-13 02:30,13,78.84,78.94,78.84,78.92,12
20140501|2013-11-13 03:30,13,78.99,78.99,78.99,78.99,2
20140501|2013-11-13 07:30,13,79,79,78.62,78.62,8
20140501|2013-11-13 08:00,13,78.62,78.71,78.53,78.7,24
20140501|2013-11-13 08:30,13,78.69,78.83,78.66,78.83,13
20140501|2013-11-13 09:00,13,78.89,78.9,78.8,78.86,43
20140501|2013-11-13 09:30,13,78.8,78.97,78.6,78.97,187
20140501|2013-11-13 10:00,13,79,79.08,78.97,79.05,80
20140501|2013-11-13 10:30,13,79.08,79.23,79.07,79.23,58
20140501|2013-11-13 11:00,13,79.23,79.24,79.05,79.05,34
20140501|2013-11-13 11:30,13,79.14,79.22,79.08,79.22,23
20140501|2013-11-13 12:00,13,79.21,79.24,79.18,79.24,36
20140501|2013-11-13 12:30,13,79.28,79.28,79.09,79.13,54
20140501|2013-11-13 13:00,13,79.11,79.29,78.92,78.92,113
20140501|2013-11-13 20:00,14,79.01,79.01,79.01,79.01,1
20140501|2013-11-13 21:00,14,79.01,79.01,79.01,79.01,1
20140501|2013-11-13 21:30,14,78.88,78.88,78.88,78.88,3
20140501|2013-11-13 23:30,14,78.89,78.89,78.89,78.89,12
20140501|2013-11-14 00:00,14,78.89,78.89,78.89,78.89,8
20140501|2013-11-14 00:30,14,78.85,78.89,78.85,78.89,3
20140501|2013-11-14 01:00,14,78.89,78.89,78.89,78.89,1
20140501|2013-11-14 01:30,14,78.89,78.89,78.89,78.89,8
20140501|2013-11-14 02:00,14,78.89,78.89,78.89,78.89,4
20140501|2013-11-14 02:30,14,78.89,78.89,78.89,78.89,11
20140501|2013-11-14 03:00,14,78.89,78.89,78.74,78.74,5
20140501|2013-11-14 03:30,14,78.67,78.67,78.67,78.67,1
20140501|2013-11-14 04:00,14,78.69,78.69,78.69,78.69,2
20140501|2013-11-14 05:00,14,78.71,78.73,78.71,78.73,8
20140501|2013-11-14 05:30,14,78.73,78.79,78.68,78.68,13
20140501|2013-11-14 06:00,14,78.74,78.76,78.71,78.71,8
20140501|2013-11-14 06:30,14,78.76,78.76,78.71,78.71,40
20140501|2013-11-14 07:00,14,78.75,78.95,78.7,78.95,10
20140501|2013-11-14 07:30,14,78.96,78.96,78.96,78.96,1
20140501|2013-11-14 08:00,14,78.83,78.83,78.76,78.77,15
20140501|2013-11-14 08:30,14,78.7,78.7,78.38,78.46,322
20140501|2013-11-14 09:00,14,78.48,78.48,78.01,78.14,201
20140501|2013-11-14 09:30,14,78.09,78.26,78,78.13,221
20140501|2013-11-14 10:00,14,78.14,78.4,78.06,78.38,122
20140501|2013-11-14 10:30,14,78.35,78.54,78.35,78.41,57
20140501|2013-11-14 11:00,14,78.39,78.4,78.25,78.36,36
20140501|2013-11-14 11:30,14,78.35,78.35,78.09,78.12,126
20140501|2013-11-14 12:00,14,78.13,78.13,78.06,78.08,32
20140501|2013-11-14 12:30,14,78.1,78.16,78.08,78.09,23
20140501|2013-11-14 13:00,14,78.11,78.2,78.08,78.19,28
20140501|2013-11-14 20:00,15,78.15,78.15,78.12,78.14,14
20140501|2013-11-14 20:30,15,78.19,78.27,78.19,78.27,10
20140501|2013-11-14 21:30,15,78.15,78.15,78.15,78.15,1
20140501|2013-11-14 22:30,15,78.15,78.15,78.15,78.15,1
20140501|2013-11-14 23:00,15,78.17,78.2,78.17,78.2,6
20140501|2013-11-15 00:00,15,78.2,78.2,78.2,78.2,2
20140501|2013-11-15 00:30,15,78.15,78.15,78.15,78.15,7
20140501|2013-11-15 01:00,15,78.46,78.46,78.46,78.46,1
20140501|2013-11-15 01:30,15,78.45,78.49,78.45,78.49,20
20140501|2013-11-15 03:30,15,78.35,78.4,78.34,78.4,6
20140501|2013-11-15 04:00,15,78.45,78.45,78.4,78.4,15
20140501|2013-11-15 04:30,15,78.5,78.56,78.5,78.56,16
20140501|2013-11-15 05:00,15,78.59,78.59,78.5,78.53,8
20140501|2013-11-15 05:30,15,78.51,78.51,78.51,78.51,8
20140501|2013-11-15 07:00,15,78.46,78.5,78.46,78.5,11
20140501|2013-11-15 07:30,15,78.49,78.8,78.34,78.34,50
20140501|2013-11-15 08:00,15,78.28,78.32,78.28,78.32,15
20140501|2013-11-15 08:30,15,78.42,78.45,78.42,78.45,7
20140501|2013-11-15 09:00,15,78.32,78.32,78.21,78.21,30
20140501|2013-11-15 09:30,15,78.21,78.25,78.13,78.15,63
20140501|2013-11-15 10:00,15,78.21,78.44,78.21,78.43,27
20140501|2013-11-15 10:30,15,78.42,78.42,78.23,78.4,23
20140501|2013-11-15 11:00,15,78.35,78.49,78.35,78.49,35
20140501|2013-11-15 11:30,15,78.55,78.6,78.5,78.59,21
20140501|2013-11-15 12:00,15,78.6,78.9,78.6,78.83,51
20140501|2013-11-15 12:30,15,78.9,78.99,78.85,78.87,30
20140501|2013-11-15 13:00,15,78.91,78.94,78.53,78.59,249
20140501|2013-11-18 02:00,18,78.1,78.1,78.1,78.1,1
20140501|2013-11-18 03:00,18,78.38,78.38,78.38,78.38,1
20140501|2013-11-18 04:00,18,78.58,78.58,78.58,78.58,3
20140501|2013-11-18 06:00,18,78.65,78.65,78.65,78.65,5
20140501|2013-11-18 07:00,18,78.57,78.57,78.46,78.46,9
20140501|2013-11-18 07:30,18,78.4,78.5,78.4,78.44,47
20140501|2013-11-18 08:00,18,78.45,78.49,78.45,78.48,24
20140501|2013-11-18 08:30,18,78.48,78.57,78.48,78.54,35
20140501|2013-11-18 09:00,18,78.52,78.67,78.46,78.65,76
20140501|2013-11-18 09:30,18,78.65,78.67,78.54,78.64,100
20140501|2013-11-18 10:00,18,78.62,78.62,78.48,78.48,77
20140501|2013-11-18 10:30,18,78.49,78.49,78.3,78.3,52
20140501|2013-11-18 11:00,18,78.36,78.38,78.19,78.21,35
20140501|2013-11-18 11:30,18,78.22,78.46,78.22,78.46,12
20140501|2013-11-18 12:00,18,78.41,78.43,78.24,78.24,25
20140501|2013-11-18 13:00,18,78.21,78.42,78.2,78.3,53
20140501|2013-11-18 23:30,19,78.39,78.4,78.39,78.4,2
20140501|2013-11-19 02:30,19,78.48,78.48,78.39,78.39,5
20140501|2013-11-19 03:00,19,78.4,78.4,78.4,78.4,1
20140501|2013-11-19 04:00,19,78.3,78.3,78.29,78.3,18
20140501|2013-11-19 04:30,19,78.3,78.3,78.3,78.3,1
20140501|2013-11-19 05:00,19,78.3,78.3,78.3,78.3,10
20140501|2013-11-19 06:00,19,78.3,78.3,78.26,78.26,7
20140501|2013-11-19 06:30,19,78.3,78.35,78.3,78.32,9
20140501|2013-11-19 07:00,19,78.28,78.34,78.27,78.3,16
20140501|2013-11-19 07:30,19,78.3,78.3,78.19,78.21,14
20140501|2013-11-19 08:00,19,78.22,78.22,78.03,78.08,74
20140501|2013-11-19 08:30,19,78.01,78.12,78.01,78.05,14
20140501|2013-11-19 09:00,19,78.08,78.19,78.07,78.16,32
20140501|2013-11-19 09:30,19,78.13,78.31,78.05,78.29,72
20140501|2013-11-19 10:00,19,78.23,78.32,78.17,78.23,22
20140501|2013-11-19 10:30,19,78.17,78.18,78.11,78.15,26
20140501|2013-11-19 11:00,19,78.2,78.25,78.16,78.16,11
20140501|2013-11-19 11:30,19,78.13,78.35,78.11,78.35,35
20140501|2013-11-19 12:00,19,78.27,78.58,78.25,78.55,73
20140501|2013-11-19 12:30,19,78.4,78.49,78.37,78.37,14
20140501|2013-11-19 13:00,19,78.33,78.41,78.08,78.12,69
20140501|2013-11-19 20:00,20,78.18,78.28,78.18,78.2,34
20140501|2013-11-19 20:30,20,78.2,78.23,78.17,78.22,22
20140501|2013-11-19 21:00,20,78.2,78.28,78.2,78.26,19
20140501|2013-11-19 22:30,20,78.26,78.26,78.26,78.26,2
20140501|2013-11-19 23:00,20,78.26,78.27,78.25,78.27,17
20140501|2013-11-19 23:30,20,78.28,78.28,78.25,78.25,42
20140501|2013-11-20 00:00,20,78.22,78.32,78.22,78.32,41
20140501|2013-11-20 00:30,20,78.26,78.5,78.26,78.5,133
20140501|2013-11-20 01:00,20,78.58,79.25,78.51,79.25,52
20140501|2013-11-20 01:30,20,79.5,79.76,79.5,79.74,24
20140501|2013-11-20 02:00,20,79.72,79.73,79.69,79.69,4
20140501|2013-11-20 03:00,20,79.75,79.78,79.75,79.78,12
20140501|2013-11-20 03:30,20,79.74,79.82,79.74,79.82,11
20140501|2013-11-20 05:00,20,79.74,79.74,79.71,79.71,8
20140501|2013-11-20 05:30,20,79.69,79.7,79.67,79.67,33
20140501|2013-11-20 06:00,20,79.85,79.85,79.85,79.85,9
20140501|2013-11-20 06:30,20,79.64,79.64,79.45,79.48,9
20140501|2013-11-20 07:00,20,79.51,79.51,79.43,79.5,4
20140501|2013-11-20 07:30,20,79.5,79.5,79.42,79.46,12
20140501|2013-11-20 08:00,20,79.41,79.45,79.36,79.44,33
20140501|2013-11-20 08:30,20,79.42,79.42,79.12,79.12,24
20140501|2013-11-20 09:00,20,79.19,79.23,79.1,79.11,46
20140501|2013-11-20 09:30,20,79.08,79.47,79.08,79.37,100
20140501|2013-11-20 10:00,20,79.29,79.33,79.05,79.06,56
20140501|2013-11-20 10:30,20,79.06,79.22,79.02,79.22,17
20140501|2013-11-20 11:00,20,79.17,79.21,79.14,79.14,22
20140501|2013-11-20 11:30,20,79.1,79.15,79.08,79.13,108
20140501|2013-11-20 12:00,20,79.1,79.1,78.88,79.04,56
20140501|2013-11-20 12:30,20,78.92,78.92,78.44,78.63,58
20140501|2013-11-20 13:00,20,78.69,78.85,78.54,78.56,134
20140501|2013-11-20 21:00,21,78.95,78.95,78.95,78.95,1
20140501|2013-11-20 23:00,21,79.01,79.01,79.01,79.01,1
20140501|2013-11-21 01:00,21,78.83,78.83,78.83,78.83,1
20140501|2013-11-21 02:00,21,78.75,78.79,78.75,78.79,8
20140501|2013-11-21 07:00,21,78.9,79.06,78.9,79.06,6
20140501|2013-11-21 07:30,21,79.06,79.06,78.91,78.91,5
20140501|2013-11-21 08:00,21,79,79.04,79,79.04,10
20140501|2013-11-21 08:30,21,79.02,79.02,78.89,78.92,35
20140501|2013-11-21 09:00,21,78.91,78.91,78.81,78.82,23
20140501|2013-11-21 09:30,21,78.79,78.96,78.69,78.96,111
20140501|2013-11-21 10:00,21,78.96,79.12,78.92,78.97,53
20140501|2013-11-21 10:30,21,78.96,78.96,78.81,78.82,17
20140501|2013-11-21 11:00,21,78.88,78.95,78.88,78.95,18
20140501|2013-11-21 11:30,21,78.94,78.96,78.87,78.87,23
20140501|2013-11-21 12:00,21,78.88,78.88,78.78,78.8,56
20140501|2013-11-21 12:30,21,78.82,78.84,78.78,78.8,16
20140501|2013-11-21 13:00,21,78.79,79.03,78.73,78.98,204
20140501|2013-11-21 20:00,22,78.9,78.9,78.87,78.87,13
20140501|2013-11-21 20:30,22,78.83,78.85,78.8,78.8,24
20140501|2013-11-21 21:00,22,78.82,78.87,78.82,78.83,25
20140501|2013-11-21 21:30,22,78.82,78.9,78.79,78.79,7
20140501|2013-11-21 22:00,22,78.79,78.79,78.79,78.79,3
20140501|2013-11-21 22:30,22,78.8,78.83,78.8,78.81,10
20140501|2013-11-21 23:00,22,78.81,78.81,78.81,78.81,2
20140501|2013-11-21 23:30,22,78.78,78.78,78.78,78.78,3
20140501|2013-11-22 01:00,22,78.78,78.78,78.78,78.78,10
20140501|2013-11-22 01:30,22,78.78,78.78,78.78,78.78,2
20140501|2013-11-22 02:30,22,78.73,78.73,78.69,78.69,3
20140501|2013-11-22 03:00,22,78.73,78.73,78.71,78.71,11
20140501|2013-11-22 03:30,22,78.68,78.71,78.66,78.66,25
20140501|2013-11-22 04:00,22,78.71,78.71,78.67,78.67,11
20140501|2013-11-22 05:00,22,78.56,78.56,78.28,78.28,51
20140501|2013-11-22 05:30,22,78.28,78.28,78.08,78.08,12
20140501|2013-11-22 06:00,22,78.1,78.1,78.1,78.1,5
20140501|2013-11-22 07:00,22,78.1,78.11,78.01,78.08,100
20140501|2013-11-22 07:30,22,78.04,78.04,77.5,77.69,287
20140501|2013-11-22 08:00,22,77.66,77.66,77.41,77.45,80
20140501|2013-11-22 08:30,22,77.51,77.8,77.51,77.8,74
20140501|2013-11-22 09:00,22,77.7,77.77,77.37,77.44,130
20140501|2013-11-22 09:30,22,77.42,77.48,77.2,77.2,167
20140501|2013-11-22 10:00,22,77.2,77.57,77.18,77.49,137
20140501|2013-11-22 10:30,22,77.41,77.96,77.41,77.66,58
20140501|2013-11-22 11:00,22,77.63,77.72,77.42,77.42,33
20140501|2013-11-22 11:30,22,77.41,77.47,77.4,77.46,54
20140501|2013-11-22 12:00,22,77.44,77.48,77.39,77.44,78
20140501|2013-11-22 12:30,22,77.4,77.59,77.4,77.56,39
20140501|2013-11-22 13:00,22,77.52,77.77,77.45,77.74,151
20140501|2013-11-24 20:00,25,77.83,77.92,77.75,77.75,90
20140501|2013-11-24 20:30,25,77.71,77.75,77.71,77.75,10
20140501|2013-11-24 21:00,25,77.7,77.7,77.69,77.69,7
20140501|2013-11-24 22:00,25,77.55,77.55,77.55,77.55,1
20140501|2013-11-24 23:00,25,77.61,77.61,77.6,77.6,9
20140501|2013-11-24 23:30,25,77.61,77.61,77.56,77.56,2
20140501|2013-11-25 00:00,25,77.56,77.66,77.56,77.66,8
20140501|2013-11-25 01:00,25,77.97,78.02,77.97,78.02,45
20140501|2013-11-25 03:30,25,77.96,77.96,77.96,77.96,1
20140501|2013-11-25 07:00,25,77.72,77.8,77.69,77.8,14
20140501|2013-11-25 07:30,25,77.71,77.73,77.59,77.59,8
20140501|2013-11-25 08:00,25,77.56,77.56,77.53,77.56,16
20140501|2013-11-25 08:30,25,77.7,77.81,77.7,77.79,22
20140501|2013-11-25 09:00,25,77.77,77.91,77.75,77.84,43
20140501|2013-11-25 09:30,25,77.81,78.98,77.72,78.44,448
20140501|2013-11-25 10:00,25,78.43,78.68,78.39,78.48,106
20140501|2013-11-25 10:30,25,78.43,78.67,78.43,78.67,33
20140501|2013-11-25 11:00,25,78.66,78.66,78.59,78.62,11
20140501|2013-11-25 11:30,25,78.72,78.77,78.65,78.77,30
20140501|2013-11-25 12:00,25,78.77,78.77,78.54,78.55,31
20140501|2013-11-25 12:30,25,78.61,78.7,78.6,78.7,11
20140501|2013-11-25 13:00,25,78.73,78.85,78.58,78.82,77
20140501|2013-11-25 20:30,26,78.76,78.76,78.76,78.76,1
20140501|2013-11-26 00:00,26,78.94,78.94,78.94,78.94,5
20140501|2013-11-26 00:30,26,78.98,78.98,78.98,78.98,31
20140501|2013-11-26 01:00,26,78.98,79.06,78.98,79.06,14
20140501|2013-11-26 02:00,26,78.91,78.91,78.91,78.91,1
20140501|2013-11-26 02:30,26,79.15,79.15,79.15,79.15,14
20140501|2013-11-26 03:00,26,79.15,79.15,79.15,79.15,9
20140501|2013-11-26 03:30,26,79.14,79.15,79.14,79.14,41
20140501|2013-11-26 04:30,26,79.01,79.05,78.93,79,23
20140501|2013-11-26 05:30,26,78.92,78.92,78.92,78.92,1
20140501|2013-11-26 06:00,26,79,79.05,79,79.05,2
20140501|2013-11-26 06:30,26,79.1,79.15,79.1,79.15,5
20140501|2013-11-26 07:00,26,79.15,79.41,79.15,79.38,78
20140501|2013-11-26 07:30,26,79.44,79.75,79.35,79.65,190
20140501|2013-11-26 08:00,26,79.63,79.8,79.63,79.7,16
20140501|2013-11-26 08:30,26,79.76,79.76,79.49,79.57,44
20140501|2013-11-26 09:00,26,79.61,79.65,79.54,79.65,40
20140501|2013-11-26 09:30,26,79.65,79.75,79.56,79.75,65
20140501|2013-11-26 10:00,26,79.73,79.78,79.59,79.6,35
20140501|2013-11-26 10:30,26,79.58,79.58,79.23,79.51,133
20140501|2013-11-26 11:00,26,79.44,79.52,79.32,79.41,25
20140501|2013-11-26 11:30,26,79.46,79.56,79.43,79.51,52
20140501|2013-11-26 12:00,26,79.52,79.61,79.42,79.61,63
20140501|2013-11-26 12:30,26,79.56,79.64,79.13,79.25,123
20140501|2013-11-26 13:00,26,79.19,79.75,79.11,79.58,260
20140501|2013-11-26 20:00,27,79.62,79.62,79.62,79.62,2
20140501|2013-11-26 20:30,27,79.68,79.68,79.68,79.68,1
20140501|2013-11-26 21:00,27,79.68,79.68,79.67,79.67,2
20140501|2013-11-27 00:00,27,79.73,79.74,79.73,79.74,3
20140501|2013-11-27 00:30,27,79.74,79.74,79.74,79.74,5
20140501|2013-11-27 01:00,27,79.7,79.7,79.7,79.7,3
20140501|2013-11-27 01:30,27,79.73,79.73,79.73,79.73,1
20140501|2013-11-27 02:00,27,79.74,79.74,79.74,79.74,13
20140501|2013-11-27 02:30,27,79.74,79.74,79.73,79.73,11
20140501|2013-11-27 03:00,27,79.74,79.74,79.74,79.74,12
20140501|2013-11-27 03:30,27,79.33,79.36,79.22,79.35,8
20140501|2013-11-27 04:00,27,79.35,79.35,79.35,79.35,3
20140501|2013-11-27 05:00,27,79.22,79.24,79.2,79.2,7
20140501|2013-11-27 06:30,27,79.26,79.35,79.26,79.35,4
20140501|2013-11-27 07:00,27,79.35,79.5,79.32,79.5,20
20140501|2013-11-27 07:30,27,79.28,79.28,77.96,77.96,55
20140501|2013-11-27 08:00,27,77.97,78.41,77.97,78.41,26
20140501|2013-11-27 08:30,27,78.45,78.51,78.37,78.43,14
20140501|2013-11-27 09:00,27,78.27,78.37,78.26,78.37,12
20140501|2013-11-27 09:30,27,78.3,78.5,78.29,78.43,31
20140501|2013-11-27 10:00,27,78.35,78.57,78.29,78.57,31
20140501|2013-11-27 10:30,27,78.57,78.57,78.43,78.43,17
20140501|2013-11-27 11:00,27,78.43,78.43,78.39,78.39,5
20140501|2013-11-27 11:30,27,78.41,78.5,78.41,78.44,16
20140501|2013-11-27 12:00,27,78.45,78.7,78.45,78.7,13
20140501|2013-11-27 12:30,27,78.68,78.75,78.63,78.66,18
20140501|2013-11-27 13:00,27,78.66,79.1,78.66,79.1,98
20140501|2013-11-29 07:00,29,79.1,79.34,79.09,79.28,76
20140501|2013-11-29 07:30,29,79.31,79.31,79.17,79.17,2
20140501|2013-11-29 08:00,29,79.21,79.21,78.93,78.93,19
20140501|2013-11-29 08:30,29,78.74,78.76,78.47,78.47,188
20140501|2013-11-29 09:00,29,78.51,78.6,78.47,78.59,102
20140501|2013-11-29 09:30,29,78.58,79.15,78.58,79.13,179
20140501|2013-11-29 10:00,29,79.17,79.92,79.17,79.8,258
20140501|2013-11-29 10:30,29,79.81,79.88,79.81,79.84,23
20140501|2013-11-29 11:00,29,79.75,79.75,78.61,79.01,72
20140501|2013-11-29 11:30,29,79.07,79.93,79.06,79.09,218
20140501|2013-12-01 20:00,2,79.11,79.4,78.91,79.4,15
20140501|2013-12-01 20:30,2,79.53,79.55,79.53,79.55,8
20140501|2013-12-01 21:00,2,79.5,79.53,79.5,79.53,6
20140501|2013-12-01 21:30,2,79.51,79.51,79.51,79.51,4
20140501|2013-12-01 22:00,2,79.51,79.58,79.51,79.58,17
20140501|2013-12-01 22:30,2,79.58,79.61,79.57,79.59,22
20140501|2013-12-01 23:00,2,79.59,79.61,79.56,79.61,20
20140501|2013-12-01 23:30,2,79.61,79.61,79.61,79.61,5
20140501|2013-12-02 00:00,2,79.62,79.8,79.62,79.8,20
20140501|2013-12-02 00:30,2,79.83,79.83,79.83,79.83,1
20140501|2013-12-02 01:00,2,79.9,79.93,79.82,79.82,21
20140501|2013-12-02 02:00,2,79.93,79.93,79.88,79.88,5
20140501|2013-12-02 02:30,2,79.88,79.88,79.87,79.87,23
20140501|2013-12-02 03:00,2,79.87,79.87,79.86,79.86,22
20140501|2013-12-02 04:00,2,79.8,79.8,79.8,79.8,2
20140501|2013-12-02 04:30,2,79.55,79.63,79.55,79.63,10
20140501|2013-12-02 05:30,2,79.6,79.6,79.6,79.6,1
20140501|2013-12-02 06:00,2,79.6,79.6,79.6,79.6,1
20140501|2013-12-02 06:30,2,79.45,79.45,79.29,79.29,5
20140501|2013-12-02 07:00,2,79.3,79.3,79.3,79.3,1
20140501|2013-12-02 08:00,2,79.32,79.38,79.24,79.38,19
20140501|2013-12-02 08:30,2,79.35,79.93,79.35,79.73,54
20140501|2013-12-02 09:00,2,79.65,79.67,79.22,79.24,34
20140501|2013-12-02 09:30,2,79.25,79.69,78.85,79.41,95
20140501|2013-12-02 10:00,2,79.36,79.5,79.24,79.37,73
20140501|2013-12-02 10:30,2,79.35,79.64,79.35,79.62,68
20140501|2013-12-02 11:00,2,79.58,79.66,79.39,79.55,53
20140501|2013-12-02 11:30,2,79.56,79.57,79.23,79.23,74
20140501|2013-12-02 12:00,2,79.2,79.32,79.09,79.31,59
20140501|2013-12-02 12:30,2,79.29,79.32,79.19,79.2,31
20140501|2013-12-02 13:00,2,79.25,79.39,79.04,79.09,80
20140501|2013-12-02 20:00,3,79.2,79.2,79.2,79.2,15
20140501|2013-12-02 20:30,3,79.2,79.2,79.2,79.2,1
20140501|2013-12-02 21:00,3,79.2,79.2,79.2,79.2,7
20140501|2013-12-02 21:30,3,79.2,79.21,79.2,79.21,28
20140501|2013-12-02 23:30,3,79.24,79.24,79.24,79.24,20
20140501|2013-12-03 02:30,3,79.19,79.19,79.19,79.19,1
20140501|2013-12-03 04:00,3,79.17,79.22,79.17,79.2,14
20140501|2013-12-03 04:30,3,79.22,79.25,79.2,79.24,88
20140501|2013-12-03 06:00,3,79.18,79.18,79.18,79.18,1
20140501|2013-12-03 07:00,3,79.1,79.1,78.91,78.94,15
20140501|2013-12-03 07:30,3,78.96,79.05,78.94,79.04,8
20140501|2013-12-03 08:00,3,78.95,78.95,78.9,78.9,2
20140501|2013-12-03 08:30,3,78.91,79.24,78.91,79.24,21
20140501|2013-12-03 09:00,3,79.07,79.08,78.91,78.92,31
20140501|2013-12-03 09:30,3,78.95,79.19,78.89,78.93,102
20140501|2013-12-03 10:00,3,78.93,79.05,78.86,79.05,102
20140501|2013-12-03 10:30,3,79.06,79.16,79.04,79.16,18
20140501|2013-12-03 11:00,3,79.1,79.19,79.1,79.19,60
20140501|2013-12-03 11:30,3,79.1,79.14,79.05,79.14,25
20140501|2013-12-03 12:00,3,79.14,79.16,79.05,79.1,8
20140501|2013-12-03 12:30,3,79.19,79.22,79.15,79.18,20
20140501|2013-12-03 13:00,3,79.16,79.21,79.01,79.01,127
20140501|2013-12-03 20:00,4,79.12,79.13,79.05,79.05,8
20140501|2013-12-03 20:30,4,79.04,79.04,79.04,79.04,2
20140501|2013-12-03 21:00,4,79.04,79.04,79.04,79.04,1
20140501|2013-12-03 22:00,4,79.04,79.04,79.04,79.04,1
20140501|2013-12-03 22:30,4,79.1,79.1,79.1,79.1,1
20140501|2013-12-04 00:00,4,78.86,78.86,78.85,78.85,16
20140501|2013-12-04 00:30,4,78.85,78.85,78.75,78.75,63
20140501|2013-12-04 01:00,4,78.73,78.73,78.73,78.73,3
20140501|2013-12-04 01:30,4,78.99,78.99,78.99,78.99,1
20140501|2013-12-04 04:30,4,79.21,79.24,79.21,79.24,7
20140501|2013-12-04 05:00,4,79.24,79.3,79.19,79.3,13
20140501|2013-12-04 05:30,4,79.29,79.3,79.26,79.26,35
20140501|2013-12-04 06:00,4,79.2,79.29,79.2,79.29,2
20140501|2013-12-04 06:30,4,79.24,79.24,79.18,79.24,7
20140501|2013-12-04 07:00,4,79.13,79.13,79.13,79.13,1
20140501|2013-12-04 07:30,4,79.07,79.07,79.07,79.07,6
20140501|2013-12-04 08:00,4,79.18,79.49,79.18,79.38,98
20140501|2013-12-04 08:30,4,79.41,79.61,79.41,79.57,75
20140501|2013-12-04 09:00,4,79.52,79.64,79.34,79.42,78
20140501|2013-12-04 09:30,4,79.46,79.62,79.44,79.48,71
20140501|2013-12-04 10:00,4,79.46,79.61,79.38,79.58,28
20140501|2013-12-04 10:30,4,79.54,79.55,79.47,79.55,9
20140501|2013-12-04 11:00,4,79.55,79.74,79.55,79.71,69
20140501|2013-12-04 11:30,4,79.65,79.92,79.65,79.72,115
20140501|2013-12-04 12:00,4,79.7,79.74,79.63,79.65,8
20140501|2013-12-04 12:30,4,79.68,79.8,79.66,79.77,10
20140501|2013-12-04 13:00,4,79.69,79.75,79.34,79.35,132
20140501|2013-12-04 20:00,5,79.36,79.36,79.28,79.3,6
20140501|2013-12-04 20:30,5,79.42,79.42,79.42,79.42,2
20140501|2013-12-04 21:00,5,79.42,79.42,79.42,79.42,2
20140501|2013-12-04 23:30,5,79.33,79.33,79.33,79.33,2
20140501|2013-12-05 00:00,5,79.43,79.43,79.25,79.27,9
20140501|2013-12-05 00:30,5,79.25,79.25,79.25,79.25,2
20140501|2013-12-05 01:00,5,79.24,79.24,79.18,79.18,4
20140501|2013-12-05 02:00,5,79.25,79.45,79.25,79.45,14
20140501|2013-12-05 03:00,5,79.45,79.45,79.45,79.45,2
20140501|2013-12-05 04:30,5,79.35,79.35,79.25,79.25,5
20140501|2013-12-05 05:00,5,79.2,79.2,79.2,79.2,1
20140501|2013-12-05 07:30,5,79.37,79.6,79.36,79.39,32
20140501|2013-12-05 08:00,5,79.46,79.66,79.46,79.66,10
20140501|2013-12-05 08:30,5,79.59,79.75,79.41,79.41,13
20140501|2013-12-05 09:00,5,79.53,79.59,79.52,79.52,14
20140501|2013-12-05 09:30,5,79.52,79.74,79.52,79.69,88
20140501|2013-12-05 10:00,5,79.69,79.69,79.61,79.61,18
20140501|2013-12-05 10:30,5,79.56,79.67,79.55,79.58,21
20140501|2013-12-05 11:00,5,79.58,79.66,79.58,79.64,13
20140501|2013-12-05 11:30,5,79.64,79.66,79.6,79.62,20
20140501|2013-12-05 12:00,5,79.63,79.69,79.58,79.63,24
20140501|2013-12-05 12:30,5,79.63,79.64,79.58,79.6,12
20140501|2013-12-05 13:00,5,79.59,79.59,79.15,79.21,96
20140501|2013-12-05 20:00,6,79.39,79.4,79.28,79.4,5
20140501|2013-12-05 22:00,6,79.57,79.57,79.57,79.57,2
20140501|2013-12-05 22:30,6,79.57,79.57,79.57,79.57,6
20140501|2013-12-06 00:00,6,79.57,79.7,79.57,79.7,5
20140501|2013-12-06 02:30,6,79.47,79.47,79.42,79.42,7
20140501|2013-12-06 03:30,6,79.42,79.42,79.42,79.42,3
20140501|2013-12-06 04:00,6,79.35,79.35,79.35,79.35,9
20140501|2013-12-06 04:30,6,79.34,79.36,79.34,79.36,5
20140501|2013-12-06 06:30,6,79.47,79.47,79.47,79.47,2
20140501|2013-12-06 07:00,6,79.52,79.65,79.52,79.65,11
20140501|2013-12-06 07:30,6,79.55,79.94,79.55,79.81,26
20140501|2013-12-06 08:00,6,79.94,80.08,79.9,80,162
20140501|2013-12-06 08:30,6,80.04,80.04,79.87,79.91,64
20140501|2013-12-06 09:00,6,79.88,80.13,79.88,79.96,66
20140501|2013-12-06 09:30,6,79.96,80.55,79.96,80.51,379
20140501|2013-12-06 10:00,6,80.38,80.59,80.38,80.47,29
20140501|2013-12-06 10:30,6,80.52,80.58,80.42,80.55,101
20140501|2013-12-06 11:00,6,80.55,80.58,80.45,80.58,33
20140501|2013-12-06 11:30,6,80.59,80.6,80.51,80.56,44
20140501|2013-12-06 12:00,6,80.6,80.65,80.55,80.64,131
20140501|2013-12-06 12:30,6,80.64,80.65,80.5,80.64,105
20140501|2013-12-06 13:00,6,80.65,80.73,80.43,80.43,205
20140501|2013-12-08 20:00,9,80.61,80.61,80.61,80.61,3
20140501|2013-12-08 21:00,9,80.65,80.65,80.65,80.65,2
20140501|2013-12-08 21:30,9,80.65,80.65,80.65,80.65,6
20140501|2013-12-08 22:30,9,80.71,80.73,80.71,80.72,5
20140501|2013-12-09 00:30,9,80.59,80.59,80.59,80.59,3
20140501|2013-12-09 01:30,9,80.51,80.51,80.36,80.38,26
20140501|2013-12-09 02:00,9,80.38,80.38,80.38,80.38,4
20140501|2013-12-09 03:30,9,80.34,80.39,80.32,80.39,4
20140501|2013-12-09 04:30,9,80.41,80.41,80.35,80.35,2
20140501|2013-12-09 05:00,9,80.42,80.42,80.42,80.42,2
20140501|2013-12-09 05:30,9,80.42,80.42,80.42,80.42,8
20140501|2013-12-09 06:00,9,80.5,80.5,80.5,80.5,1
20140501|2013-12-09 06:30,9,80.5,80.5,80.5,80.5,4
20140501|2013-12-09 07:00,9,80.53,80.53,80.53,80.53,1
20140501|2013-12-09 07:30,9,80.61,80.88,80.61,80.88,25
20140501|2013-12-09 08:00,9,80.66,80.66,80.47,80.5,20
20140501|2013-12-09 08:30,9,80.66,80.74,80.63,80.72,31
20140501|2013-12-09 09:00,9,80.74,80.78,80.69,80.73,36
20140501|2013-12-09 09:30,9,80.77,80.93,80.73,80.9,107
20140501|2013-12-09 10:00,9,80.9,80.95,80.62,80.81,51
20140501|2013-12-09 10:30,9,80.9,80.95,80.85,80.93,77
20140501|2013-12-09 11:00,9,80.95,81,80.89,81,174
20140501|2013-12-09 11:30,9,80.95,80.96,80.88,80.94,18
20140501|2013-12-09 12:00,9,80.81,81,80.77,80.87,37
20140501|2013-12-09 12:30,9,80.87,80.9,80.69,80.73,54
20140501|2013-12-09 13:00,9,80.78,80.93,80.58,80.59,210
20140501|2013-12-09 20:00,10,80.72,80.72,80.71,80.71,5
20140501|2013-12-09 20:30,10,80.75,80.75,80.75,80.75,4
20140501|2013-12-09 21:30,10,80.85,80.85,80.85,80.85,1
20140501|2013-12-09 22:00,10,80.85,80.85,80.85,80.85,3
20140501|2013-12-09 22:30,10,80.8,80.85,80.8,80.85,10
20140501|2013-12-09 23:00,10,80.85,80.85,80.8,80.8,3
20140501|2013-12-10 00:00,10,80.85,80.85,80.82,80.82,2
20140501|2013-12-10 00:30,10,80.83,80.83,80.82,80.83,6
20140501|2013-12-10 01:00,10,80.83,80.83,80.82,80.82,10
20140501|2013-12-10 01:30,10,80.82,80.83,80.8,80.8,20
20140501|2013-12-10 02:00,10,80.77,80.81,80.77,80.78,26
20140501|2013-12-10 02:30,10,80.77,80.77,80.75,80.75,10
20140501|2013-12-10 03:00,10,80.77,80.79,80.73,80.75,18
20140501|2013-12-10 03:30,10,80.75,80.79,80.75,80.79,16
20140501|2013-12-10 05:00,10,80.65,80.65,80.6,80.6,2
20140501|2013-12-10 06:00,10,80.65,80.65,80.65,80.65,3
20140501|2013-12-10 06:30,10,80.64,80.68,80.64,80.68,15
20140501|2013-12-10 07:00,10,80.54,80.56,80.51,80.51,10
20140501|2013-12-10 07:30,10,80.51,80.51,80.09,80.45,73
20140501|2013-12-10 08:00,10,80.45,80.7,80.37,80.7,23
20140501|2013-12-10 08:30,10,80.7,80.9,80.68,80.9,65
20140501|2013-12-10 09:00,10,80.85,80.89,80.79,80.81,48
20140501|2013-12-10 09:30,10,80.76,81.05,80.76,80.95,108
20140501|2013-12-10 10:00,10,80.92,81,80.89,80.89,30
20140501|2013-12-10 10:30,10,80.88,80.96,80.85,80.85,23
20140501|2013-12-10 11:00,10,80.85,80.95,80.84,80.9,30
20140501|2013-12-10 11:30,10,80.95,81.02,80.91,81.02,89
20140501|2013-12-10 12:00,10,81.01,81.04,80.97,80.99,56
20140501|2013-12-10 12:30,10,81,81.02,80.93,81.01,88
20140501|2013-12-10 13:00,10,81,81.01,80.81,80.87,197
20140501|2013-12-10 20:30,11,80.97,81,80.97,81,13
20140501|2013-12-10 21:00,11,81,81,81,81,7
20140501|2013-12-10 22:30,11,81.09,81.1,81.09,81.1,5
20140501|2013-12-10 23:30,11,81.09,81.09,81.09,81.09,4
20140501|2013-12-11 00:00,11,81.09,81.09,81.08,81.08,6
20140501|2013-12-11 00:30,11,81.08,81.08,81.08,81.08,11
20140501|2013-12-11 01:00,11,81.08,81.08,81.04,81.05,24
20140501|2013-12-11 01:30,11,81.1,81.1,81.1,81.1,1
20140501|2013-12-11 02:00,11,81.06,81.08,81.06,81.08,11
20140501|2013-12-11 02:30,11,81.06,81.07,81.04,81.06,28
20140501|2013-12-11 03:00,11,81.05,81.06,81.04,81.05,25
20140501|2013-12-11 03:30,11,81.06,81.06,81.03,81.03,10
20140501|2013-12-11 04:00,11,81,81,80.95,81,23
20140501|2013-12-11 04:30,11,81,81,81,81,5
20140501|2013-12-11 05:00,11,81.01,81.01,80.96,81.01,19
20140501|2013-12-11 05:30,11,80.96,81.07,80.96,81.07,16
20140501|2013-12-11 06:00,11,81.07,81.08,81.05,81.06,21
20140501|2013-12-11 06:30,11,81.14,81.15,81.04,81.15,58
20140501|2013-12-11 07:00,11,81.15,81.18,81.1,81.18,31
20140501|2013-12-11 07:30,11,81.16,81.19,81.08,81.12,95
20140501|2013-12-11 08:00,11,81.19,81.19,81.03,81.03,46
20140501|2013-12-11 08:30,11,81.09,81.09,80.97,81.04,38
20140501|2013-12-11 09:00,11,81.03,81.1,80.97,81.05,96
20140501|2013-12-11 09:30,11,81.05,81.3,80.98,81.21,228
20140501|2013-12-11 10:00,11,81.17,81.28,81.03,81.12,67
20140501|2013-12-11 10:30,11,81.12,81.43,81.12,81.37,379
20140501|2013-12-11 11:00,11,81.37,81.61,81.34,81.61,272
20140501|2013-12-11 11:30,11,81.59,81.65,81.54,81.6,153
20140501|2013-12-11 12:00,11,81.57,81.67,81.51,81.67,94
20140501|2013-12-11 12:30,11,81.65,82.63,81.65,82.46,771
20140501|2013-12-11 13:00,11,82.46,82.46,81.97,82.06,306
20140501|2013-12-11 20:00,12,82.13,82.26,82.11,82.26,33
20140501|2013-12-11 20:30,12,82.26,82.26,82.23,82.23,33
20140501|2013-12-11 21:00,12,82.25,82.27,82.2,82.25,61
20140501|2013-12-11 21:30,12,82.21,82.26,82.21,82.26,21
20140501|2013-12-11 22:00,12,82.26,82.28,82.26,82.28,6
20140501|2013-12-11 22:30,12,82.26,82.29,82.24,82.29,12
20140501|2013-12-11 23:00,12,82.3,82.3,82.3,82.3,3
20140501|2013-12-11 23:30,12,82.3,82.3,82.3,82.3,6
20140501|2013-12-12 00:00,12,82.29,82.31,82.26,82.31,49
20140501|2013-12-12 00:30,12,82.31,82.31,82.26,82.26,30
20140501|2013-12-12 01:00,12,82.31,82.31,82.2,82.31,83
20140501|2013-12-12 01:30,12,82.34,82.41,82.27,82.27,17
20140501|2013-12-12 02:00,12,82.26,82.35,82.25,82.35,46
20140501|2013-12-12 02:30,12,82.26,82.28,82.17,82.26,71
20140501|2013-12-12 03:00,12,82.26,82.31,82.26,82.26,12
20140501|2013-12-12 03:30,12,82.26,82.26,82.15,82.26,72
20140501|2013-12-12 04:00,12,82.26,82.26,82.19,82.19,70
20140501|2013-12-12 04:30,12,82.17,82.17,82.1,82.13,93
20140501|2013-12-12 05:00,12,82.1,82.1,81.95,81.95,27
20140501|2013-12-12 05:30,12,81.98,81.98,81.98,81.98,2
20140501|2013-12-12 06:00,12,81.98,81.98,81.85,81.88,22
20140501|2013-12-12 06:30,12,81.93,81.95,81.8,81.9,13
20140501|2013-12-12 07:00,12,81.84,81.87,81.76,81.87,20
20140501|2013-12-12 07:30,12,81.84,81.9,81.7,81.9,79
20140501|2013-12-12 08:00,12,81.92,81.98,81.9,81.97,15
20140501|2013-12-12 08:30,12,82,82.56,82,82.47,167
20140501|2013-12-12 09:00,12,82.47,82.5,82.02,82.25,201
20140501|2013-12-12 09:30,12,82.29,82.37,82.04,82.32,171
20140501|2013-12-12 10:00,12,82.32,82.39,82.24,82.24,123
20140501|2013-12-12 10:30,12,82.25,82.4,82.25,82.39,96
20140501|2013-12-12 11:00,12,82.37,82.54,82.37,82.42,123
20140501|2013-12-12 11:30,12,82.36,82.49,82.36,82.49,25
20140501|2013-12-12 12:00,12,82.38,82.54,82.32,82.54,77
20140501|2013-12-12 12:30,12,82.54,82.69,82.52,82.65,231
20140501|2013-12-12 13:00,12,82.68,82.9,82.59,82.63,460
20140501|2013-12-12 20:00,13,82.72,82.72,82.62,82.72,39
20140501|2013-12-12 20:30,13,82.67,82.72,82.67,82.72,12
20140501|2013-12-12 21:00,13,82.75,82.8,82.72,82.75,75
20140501|2013-12-12 21:30,13,82.78,82.8,82.78,82.8,17
20140501|2013-12-12 22:00,13,82.8,82.81,82.8,82.8,22
20140501|2013-12-12 22:30,13,82.8,82.8,82.79,82.79,6
20140501|2013-12-12 23:00,13,82.79,82.8,82.79,82.79,23
20140501|2013-12-12 23:30,13,82.79,82.79,82.73,82.73,29
20140501|2013-12-13 00:00,13,82.75,82.75,82.65,82.71,19
20140501|2013-12-13 00:30,13,82.67,82.69,82.67,82.69,9
20140501|2013-12-13 01:00,13,82.74,82.75,82.69,82.74,17
20140501|2013-12-13 01:30,13,82.75,82.75,82.72,82.72,16
20140501|2013-12-13 02:00,13,82.66,82.74,82.66,82.71,11
20140501|2013-12-13 02:30,13,82.74,82.75,82.74,82.75,60
20140501|2013-12-13 03:00,13,82.75,82.78,82.72,82.74,37
20140501|2013-12-13 03:30,13,82.8,82.87,82.8,82.82,103
20140501|2013-12-13 04:00,13,82.8,82.87,82.75,82.78,144
20140501|2013-12-13 04:30,13,82.75,82.78,82.75,82.78,85
20140501|2013-12-13 05:00,13,82.75,82.75,82.7,82.72,25
20140501|2013-12-13 05:30,13,82.6,82.6,82.6,82.6,3
20140501|2013-12-13 06:00,13,82.61,82.74,82.55,82.74,15
20140501|2013-12-13 06:30,13,82.74,82.75,82.74,82.74,62
20140501|2013-12-13 07:00,13,82.63,82.67,82.2,82.41,108
20140501|2013-12-13 07:30,13,82.46,82.46,82.29,82.39,86
20140501|2013-12-13 08:00,13,82.4,82.44,82.33,82.33,79
20140501|2013-12-13 08:30,13,82.33,82.48,82.3,82.4,133
20140501|2013-12-13 09:00,13,82.41,82.75,82.41,82.72,208
20140501|2013-12-13 09:30,13,82.71,82.8,82.65,82.75,158
20140501|2013-12-13 10:00,13,82.8,82.9,82.77,82.9,86
20140501|2013-12-13 10:30,13,82.86,82.86,82.77,82.84,12
20140501|2013-12-13 11:00,13,82.86,82.97,82.69,82.71,124
20140501|2013-12-13 11:30,13,82.74,82.86,82.7,82.77,144
20140501|2013-12-13 12:00,13,82.79,82.79,82.64,82.66,55
20140501|2013-12-13 12:30,13,82.7,82.83,82.67,82.8,84
20140501|2013-12-13 13:00,13,82.8,82.98,82.65,82.65,313
20140501|2013-12-15 20:00,16,82.8,82.87,82.79,82.87,17
20140501|2013-12-15 20:30,16,82.9,82.9,82.9,82.9,6
20140501|2013-12-15 22:30,16,82.95,82.95,82.9,82.9,27
20140501|2013-12-15 23:00,16,82.92,82.95,82.92,82.95,12
20140501|2013-12-15 23:30,16,82.92,82.92,82.7,82.75,53
20140501|2013-12-16 00:00,16,82.78,82.81,82.7,82.77,52
20140501|2013-12-16 00:30,16,82.72,82.74,82.58,82.68,94
20140501|2013-12-16 01:00,16,82.68,82.68,82.48,82.59,38
20140501|2013-12-16 01:30,16,82.57,82.58,82.5,82.58,31
20140501|2013-12-16 02:00,16,82.5,82.5,82.5,82.5,5
20140501|2013-12-16 02:30,16,82.5,82.55,82.5,82.55,2
20140501|2013-12-16 03:00,16,82.55,82.55,82.46,82.46,7
20140501|2013-12-16 03:30,16,82.48,82.48,82.48,82.48,4
20140501|2013-12-16 04:00,16,82.48,82.5,82.48,82.5,11
20140501|2013-12-16 04:30,16,82.51,82.54,82.48,82.48,3
20140501|2013-12-16 05:00,16,82.45,82.45,82.35,82.37,55
20140501|2013-12-16 05:30,16,82.39,82.45,82.32,82.32,23
20140501|2013-12-16 06:00,16,82.18,82.3,82.17,82.29,64
20140501|2013-12-16 06:30,16,82.33,82.45,82.33,82.45,16
20140501|2013-12-16 07:00,16,82.49,82.5,82.31,82.31,124
20140501|2013-12-16 07:30,16,82.4,82.5,82.4,82.47,33
20140501|2013-12-16 08:00,16,82.42,82.46,82.34,82.34,13
20140501|2013-12-16 08:30,16,82.39,82.62,82.31,82.53,55
20140501|2013-12-16 09:00,16,82.62,82.73,82.5,82.64,102
20140501|2013-12-16 09:30,16,82.64,82.74,82.46,82.67,88
20140501|2013-12-16 10:00,16,82.74,82.77,82.68,82.74,35
20140501|2013-12-16 10:30,16,82.77,82.89,82.76,82.76,58
20140501|2013-12-16 11:00,16,82.75,82.82,82.74,82.82,21
20140501|2013-12-16 11:30,16,82.8,82.85,82.8,82.8,82
20140501|2013-12-16 12:00,16,82.83,82.98,82.83,82.95,55
20140501|2013-12-16 12:30,16,82.95,83,82.93,82.98,60
20140501|2013-12-16 13:00,16,82.99,83.15,82.99,83.05,351
20140501|2013-12-16 20:00,17,83.06,83.06,82.96,82.96,8
20140501|2013-12-16 21:30,17,82.89,82.98,82.81,82.85,19
20140501|2013-12-16 22:00,17,82.82,82.88,82.8,82.83,8
20140501|2013-12-16 22:30,17,82.83,82.87,82.83,82.87,5
20140501|2013-12-16 23:30,17,82.92,82.95,82.9,82.95,11
20140501|2013-12-17 00:00,17,82.95,82.95,82.84,82.84,2
20140501|2013-12-17 00:30,17,82.88,82.9,82.88,82.9,5
20140501|2013-12-17 01:00,17,82.9,82.9,82.9,82.9,2
20140501|2013-12-17 01:30,17,82.82,82.88,82.82,82.88,7
20140501|2013-12-17 02:00,17,82.78,82.78,82.62,82.62,27
20140501|2013-12-17 02:30,17,82.61,82.61,82.57,82.6,19
20140501|2013-12-17 03:00,17,82.36,82.67,82.36,82.67,5
20140501|2013-12-17 03:30,17,82.67,82.67,82.67,82.67,1
20140501|2013-12-17 04:00,17,82.65,82.65,82.64,82.64,2
20140501|2013-12-17 05:00,17,82.69,82.7,82.69,82.7,3
20140501|2013-12-17 05:30,17,82.66,82.67,82.66,82.67,4
20140501|2013-12-17 06:00,17,82.63,82.69,82.63,82.69,5
20140501|2013-12-17 06:30,17,82.65,82.7,82.65,82.68,6
20140501|2013-12-17 07:00,17,82.68,82.68,82.63,82.65,4
20140501|2013-12-17 07:30,17,82.72,82.82,82.66,82.71,31
20140501|2013-12-17 08:00,17,82.85,83,82.85,82.95,69
20140501|2013-12-17 08:30,17,82.97,83.01,82.94,82.94,25
20140501|2013-12-17 09:00,17,83.01,83.15,83,83.11,143
20140501|2013-12-17 09:30,17,83.1,83.24,83.1,83.18,392
20140501|2013-12-17 10:00,17,83.19,83.32,82.8,82.95,258
20140501|2013-12-17 10:30,17,82.7,83.03,82.7,82.89,39
20140501|2013-12-17 11:00,17,82.85,82.9,82.78,82.84,48
20140501|2013-12-17 11:30,17,82.84,82.93,82.84,82.85,15
20140501|2013-12-17 12:00,17,82.81,82.82,82.55,82.65,72
20140501|2013-12-17 12:30,17,82.69,82.72,82.65,82.71,7
20140501|2013-12-17 13:00,17,82.47,82.82,82.47,82.58,79
20140501|2013-12-17 20:00,18,82.45,82.5,82.4,82.4,4
20140501|2013-12-17 21:30,18,82.32,82.41,82.32,82.41,17
20140501|2013-12-17 22:00,18,82.47,82.47,82.47,82.47,1
20140501|2013-12-17 23:00,18,82.4,82.4,82.4,82.4,3
20140501|2013-12-17 23:30,18,82.3,82.3,82.3,82.3,2
20140501|2013-12-18 00:00,18,82.46,82.46,82.43,82.43,3
20140501|2013-12-18 00:30,18,82.44,82.44,82.44,82.44,2
20140501|2013-12-18 01:00,18,82.52,82.52,82.52,82.52,2
20140501|2013-12-18 01:30,18,82.44,82.5,82.44,82.5,16
20140501|2013-12-18 02:00,18,82.5,82.53,82.5,82.5,13
20140501|2013-12-18 02:30,18,82.43,82.43,82.43,82.43,3
20140501|2013-12-18 03:00,18,82.43,82.43,82.38,82.38,22
20140501|2013-12-18 03:30,18,82.35,82.35,82.34,82.34,2
20140501|2013-12-18 04:00,18,82.41,82.41,82.41,82.41,1
20140501|2013-12-18 04:30,18,82.34,82.34,82.34,82.34,1
20140501|2013-12-18 05:00,18,82.32,82.32,82.3,82.3,11
20140501|2013-12-18 05:30,18,82.31,82.31,82.3,82.3,5
20140501|2013-12-18 06:00,18,82.32,82.32,82.3,82.31,6
20140501|2013-12-18 06:30,18,82.31,82.31,82.22,82.23,16
20140501|2013-12-18 07:00,18,82.3,82.49,82.3,82.49,20
20140501|2013-12-18 07:30,18,82.45,82.49,82.31,82.31,26
20140501|2013-12-18 08:00,18,82.48,82.85,82.46,82.8,71
20140501|2013-12-18 08:30,18,82.82,82.89,82.66,82.76,24
20140501|2013-12-18 09:00,18,82.78,82.86,82.72,82.8,17
20140501|2013-12-18 09:30,18,82.83,82.87,82.72,82.76,66
20140501|2013-12-18 10:00,18,82.76,82.82,82.74,82.82,141
20140501|2013-12-18 10:30,18,82.83,82.85,82.79,82.84,78
20140501|2013-12-18 11:00,18,82.86,82.9,82.81,82.9,77
20140501|2013-12-18 11:30,18,82.89,82.93,82.88,82.91,28
20140501|2013-12-18 12:00,18,82.91,82.91,82.79,82.8,51
20140501|2013-12-18 12:30,18,82.81,82.87,82.76,82.87,43
20140501|2013-12-18 13:00,18,82.86,82.88,82.73,82.86,68
20140501|2013-12-18 21:30,19,82.74,82.74,82.74,82.74,1
20140501|2013-12-18 22:00,19,82.77,82.78,82.77,82.78,2
20140501|2013-12-18 23:00,19,82.65,82.65,82.65,82.65,2
20140501|2013-12-18 23:30,19,82.67,82.67,82.67,82.67,3
20140501|2013-12-19 00:00,19,82.75,82.83,82.74,82.79,20
20140501|2013-12-19 01:00,19,82.86,82.98,82.66,82.98,79
20140501|2013-12-19 03:00,19,82.92,82.92,82.87,82.87,3
20140501|2013-12-19 03:30,19,82.81,82.81,82.81,82.81,1
20140501|2013-12-19 05:30,19,82.86,82.86,82.86,82.86,1
20140501|2013-12-19 06:00,19,82.77,82.79,82.77,82.77,10
20140501|2013-12-19 06:30,19,82.77,82.78,82.77,82.78,11
20140501|2013-12-19 07:00,19,82.78,82.83,82.78,82.83,6
20140501|2013-12-19 07:30,19,82.88,83,82.85,82.97,103
20140501|2013-12-19 08:00,19,82.97,82.97,82.97,82.97,1
20140501|2013-12-19 08:30,19,82.95,83.04,82.95,82.96,43
20140501|2013-12-19 09:00,19,83.01,83.02,82.88,82.98,21
20140501|2013-12-19 09:30,19,82.99,83.01,82.89,83.01,80
20140501|2013-12-19 10:00,19,82.97,83.01,82.94,82.94,32
20140501|2013-12-19 10:30,19,82.91,82.99,82.91,82.99,56
20140501|2013-12-19 11:00,19,82.97,83,82.91,82.94,27
20140501|2013-12-19 11:30,19,82.94,82.99,82.94,82.95,66
20140501|2013-12-19 12:00,19,82.98,82.98,82.91,82.95,40
20140501|2013-12-19 12:30,19,82.95,83.25,82.95,83.24,171
20140501|2013-12-19 13:00,19,83.24,83.26,83,83,71
20140501|2013-12-19 20:00,20,82.99,83.06,82.99,83.06,5
20140501|2013-12-19 21:00,20,83.03,83.07,83.03,83.07,4
20140501|2013-12-19 21:30,20,83.1,83.1,83.1,83.1,3
20140501|2013-12-19 22:00,20,83.1,83.14,83.1,83.14,20
20140501|2013-12-19 22:30,20,83.15,83.16,83.15,83.16,2
20140501|2013-12-19 23:30,20,83.12,83.12,83.12,83.12,1
20140501|2013-12-20 00:00,20,83.16,83.16,83.16,83.16,1
20140501|2013-12-20 00:30,20,83.15,83.15,83.15,83.15,2
20140501|2013-12-20 03:30,20,83.13,83.13,83.13,83.13,1
20140501|2013-12-20 04:00,20,83.09,83.09,83.07,83.07,9
20140501|2013-12-20 04:30,20,83.03,83.03,82.89,82.89,9
20140501|2013-12-20 05:00,20,82.95,82.97,82.93,82.93,5
20140501|2013-12-20 06:00,20,82.96,82.96,82.96,82.96,2
20140501|2013-12-20 06:30,20,82.99,83.05,82.97,83.05,69
20140501|2013-12-20 07:00,20,83.05,83.12,83.05,83.12,9
20140501|2013-12-20 07:30,20,83.04,83.04,83.04,83.04,1
20140501|2013-12-20 08:00,20,83.03,83.22,83.03,83.22,26
20140501|2013-12-20 08:30,20,83.12,83.2,83.03,83.17,13
20140501|2013-12-20 09:00,20,83.18,83.25,83.18,83.25,24
20140501|2013-12-20 09:30,20,83.25,83.45,83.24,83.24,437
20140501|2013-12-20 10:00,20,83.21,83.23,82.76,82.83,138
20140501|2013-12-20 10:30,20,82.81,82.91,82.81,82.89,40
20140501|2013-12-20 11:00,20,82.86,82.9,82.86,82.87,47
20140501|2013-12-20 11:30,20,82.92,83.01,82.86,82.86,29
20140501|2013-12-20 12:00,20,82.76,82.8,82.75,82.8,112
20140501|2013-12-20 12:30,20,82.79,82.96,82.76,82.9,113
20140501|2013-12-20 13:00,20,82.93,82.96,82.9,82.94,216
20140501|2013-12-22 20:00,23,82.75,82.75,81.76,82.08,56
20140501|2013-12-22 20:30,23,81.98,81.98,81.98,81.98,2
20140501|2013-12-22 21:30,23,82.2,82.2,82.2,82.2,5
20140501|2013-12-22 22:30,23,82,82,82,82,1
20140501|2013-12-22 23:30,23,82.08,82.15,82.08,82.15,20
20140501|2013-12-23 01:00,23,81.88,81.88,81.88,81.88,1
20140501|2013-12-23 01:30,23,81.86,81.86,81.85,81.85,5
20140501|2013-12-23 02:30,23,81.75,81.75,81.75,81.75,7
20140501|2013-12-23 03:00,23,81.73,81.79,81.7,81.79,15
20140501|2013-12-23 03:30,23,81.72,81.72,81.72,81.72,4
20140501|2013-12-23 04:00,23,81.72,81.72,81.72,81.72,2
20140501|2013-12-23 05:00,23,82,82,82,82,1
20140501|2013-12-23 05:30,23,81.98,81.98,81.9,81.9,13
20140501|2013-12-23 06:00,23,81.85,81.85,81.5,81.5,54
20140501|2013-12-23 06:30,23,81.5,81.52,81.5,81.5,38
20140501|2013-12-23 07:00,23,81.5,81.68,81.47,81.68,25
20140501|2013-12-23 07:30,23,81.62,81.62,81.51,81.57,8
20140501|2013-12-23 08:00,23,81.52,81.54,81.51,81.51,7
20140501|2013-12-23 08:30,23,81.63,82.1,81.63,81.7,45
20140501|2013-12-23 09:00,23,81.72,81.92,81.72,81.92,14
20140501|2013-12-23 09:30,23,81.85,82.03,81.59,81.92,60
20140501|2013-12-23 10:00,23,81.98,82.31,81.98,82.15,83
20140501|2013-12-23 10:30,23,82.13,82.15,81.94,82.15,41
20140501|2013-12-23 11:00,23,82.2,82.2,82.04,82.09,16
20140501|2013-12-23 11:30,23,82.16,82.2,82.14,82.18,14
20140501|2013-12-23 12:00,23,82.12,82.25,82.09,82.25,31
20140501|2013-12-23 12:30,23,82.22,82.23,82.02,82.02,34
20140501|2013-12-23 13:00,23,82.14,82.3,82.06,82.3,113
20140501|2013-12-23 20:00,24,81.95,82.5,81.95,82.5,65
20140501|2013-12-23 20:30,24,82.33,82.33,82.33,82.33,2
20140501|2013-12-24 00:00,24,82.31,82.31,82.31,82.31,1
20140501|2013-12-24 00:30,24,82.32,82.32,82.32,82.32,1
20140501|2013-12-24 01:00,24,82.5,82.6,82.5,82.6,48
20140501|2013-12-24 01:30,24,82.6,82.6,82.6,82.6,1
20140501|2013-12-24 02:00,24,82.6,82.65,82.6,82.65,30
20140501|2013-12-24 02:30,24,82.65,82.65,82.65,82.65,6
20140501|2013-12-24 03:00,24,82.65,82.7,82.62,82.62,16
20140501|2013-12-24 05:00,24,82.7,82.7,82.7,82.7,1
20140501|2013-12-24 06:00,24,82.66,82.69,82.66,82.67,3
20140501|2013-12-24 07:00,24,82.67,82.7,82.66,82.66,3
20140501|2013-12-24 07:30,24,82.22,82.48,82.22,82.28,40
20140501|2013-12-24 08:00,24,82.25,82.32,82.13,82.18,21
20140501|2013-12-24 08:30,24,82.18,82.36,82.15,82.3,18
20140501|2013-12-24 09:00,24,82.21,82.36,82.2,82.33,11
20140501|2013-12-24 09:30,24,82.36,82.55,82.33,82.55,43
20140501|2013-12-24 10:00,24,82.54,82.54,82.35,82.41,12
20140501|2013-12-24 10:30,24,82.48,82.55,82.28,82.28,21
20140501|2013-12-24 11:00,24,82.37,82.61,82.34,82.61,28
20140501|2013-12-24 11:30,24,82.59,83,81.76,81.8,480
20140501|2013-12-26 07:00,26,82.12,82.62,82.12,82.62,2
20140501|2013-12-26 07:30,26,82.42,82.42,82.42,82.42,1
20140501|2013-12-26 08:00,26,82.6,82.72,82.6,82.72,31
20140501|2013-12-26 08:30,26,82.74,82.8,82.59,82.59,32
20140501|2013-12-26 09:00,26,82.61,82.84,82.61,82.75,23
20140501|2013-12-26 09:30,26,82.79,82.92,82.75,82.75,32
20140501|2013-12-26 10:00,26,82.75,82.93,82.75,82.93,33
20140501|2013-12-26 10:30,26,82.87,82.99,82.87,82.94,20
20140501|2013-12-26 11:00,26,82.95,82.95,82.8,82.82,29
20140501|2013-12-26 11:30,26,82.95,82.97,82.95,82.95,17
20140501|2013-12-26 12:00,26,83,83.03,82.97,83.03,44
20140501|2013-12-26 12:30,26,83.03,83.1,82.68,82.68,43
20140501|2013-12-26 13:00,26,82.68,82.83,82.53,82.65,114
20140501|2013-12-26 20:00,27,82.88,83.26,82.88,83.26,25
20140501|2013-12-26 20:30,27,83.26,83.3,83.23,83.3,10
20140501|2013-12-26 21:30,27,83.4,83.4,83.4,83.4,5
20140501|2013-12-26 23:00,27,83.3,83.3,83.3,83.3,9
20140501|2013-12-26 23:30,27,83.3,83.3,83.3,83.3,3
20140501|2013-12-27 00:00,27,83.32,83.47,83.32,83.47,81
20140501|2013-12-27 00:30,27,83.45,83.47,83.42,83.42,40
20140501|2013-12-27 01:00,27,83.42,83.45,83.42,83.45,7
20140501|2013-12-27 01:30,27,83.47,83.5,83.47,83.5,25
20140501|2013-12-27 02:00,27,83.52,83.59,83.51,83.55,66
20140501|2013-12-27 02:30,27,83.55,83.55,83.55,83.55,5
20140501|2013-12-27 03:00,27,83.57,83.57,83.55,83.55,30
20140501|2013-12-27 03:30,27,83.59,83.59,83.59,83.59,28
20140501|2013-12-27 04:00,27,83.59,83.6,83.59,83.6,44
20140501|2013-12-27 04:30,27,83.6,83.6,83.56,83.56,7
20140501|2013-12-27 05:00,27,83.6,83.6,83.6,83.6,6
20140501|2013-12-27 05:30,27,83.6,83.63,83.6,83.61,5
20140501|2013-12-27 06:00,27,83.64,83.64,83.64,83.64,1
20140501|2013-12-27 06:30,27,83.62,83.7,83.62,83.7,184
20140501|2013-12-27 07:00,27,83.7,83.78,83.7,83.72,262
20140501|2013-12-27 07:30,27,83.78,84.07,83.78,84,227
20140501|2013-12-27 08:00,27,84.07,84.6,84.05,84.3,211
20140501|2013-12-27 08:30,27,84.3,84.3,83.97,84.09,184
20140501|2013-12-27 09:00,27,84.11,84.13,83.63,83.66,81
20140501|2013-12-27 09:30,27,83.65,83.92,83.64,83.77,97
20140501|2013-12-27 10:00,27,83.75,83.88,83.74,83.88,42
20140501|2013-12-27 10:30,27,83.76,83.91,83.75,83.91,15
20140501|2013-12-27 11:00,27,83.92,83.95,83.74,83.74,26
20140501|2013-12-27 11:30,27,83.72,83.87,83.72,83.87,11
20140501|2013-12-27 12:00,27,83.8,83.82,83.76,83.82,8
20140501|2013-12-27 12:30,27,83.81,83.89,83.8,83.89,22
20140501|2013-12-27 13:00,27,83.91,83.94,83.61,83.69,175
20140501|2013-12-29 20:00,30,83.68,83.68,83.42,83.51,16
20140501|2013-12-29 20:30,30,83.55,83.6,83.55,83.6,8
20140501|2013-12-29 21:30,30,83.6,83.6,83.6,83.6,6
20140501|2013-12-29 22:30,30,83.7,83.7,83.7,83.7,2
20140501|2013-12-29 23:30,30,83.79,83.79,83.79,83.79,1
20140501|2013-12-30 00:00,30,83.79,83.79,83.73,83.73,5
20140501|2013-12-30 00:30,30,83.71,83.71,83.66,83.66,41
20140501|2013-12-30 01:00,30,83.72,83.73,83.71,83.71,7
20140501|2013-12-30 01:30,30,83.71,83.73,83.7,83.73,9
20140501|2013-12-30 02:00,30,83.7,83.7,83.65,83.7,12
20140501|2013-12-30 02:30,30,83.77,83.77,83.77,83.77,3
20140501|2013-12-30 04:00,30,83.84,83.84,83.84,83.84,3
20140501|2013-12-30 04:30,30,83.88,83.92,83.88,83.91,5
20140501|2013-12-30 06:00,30,84.05,84.05,84.05,84.05,11
20140501|2013-12-30 06:30,30,84.06,84.06,84.06,84.06,1
20140501|2013-12-30 07:00,30,83.97,84.1,83.97,84.1,9
20140501|2013-12-30 07:30,30,84.21,84.24,83.95,83.95,11
20140501|2013-12-30 08:00,30,84,84,83.9,83.94,15
20140501|2013-12-30 08:30,30,83.93,83.96,83.88,83.88,27
20140501|2013-12-30 09:00,30,83.92,84.05,83.91,84.03,117
20140501|2013-12-30 09:30,30,84.04,84.11,83.99,84.09,82
20140501|2013-12-30 10:00,30,84.1,84.35,84.1,84.34,94
20140501|2013-12-30 10:30,30,84.33,84.47,84.23,84.4,64
20140501|2013-12-30 11:00,30,84.47,84.57,84.4,84.4,32
20140501|2013-12-30 11:30,30,84.4,84.4,84.27,84.27,27
20140501|2013-12-30 12:00,30,84.24,84.29,84.15,84.18,35
20140501|2013-12-30 12:30,30,84.2,84.28,84.14,84.25,48
20140501|2013-12-30 13:00,30,84.25,84.35,84.01,84.23,64
20140501|2013-12-30 20:00,31,83.97,84.16,83.97,84.15,22
20140501|2013-12-30 20:30,31,84.3,84.3,84.3,84.3,1
20140501|2013-12-30 21:00,31,84.31,84.4,84.31,84.4,7
20140501|2013-12-30 22:00,31,84.35,84.36,84.35,84.36,8
20140501|2013-12-30 23:00,31,84.28,84.28,84.28,84.28,1
20140501|2013-12-31 00:00,31,84.29,84.34,84.23,84.34,8
20140501|2013-12-31 00:30,31,84.35,84.36,84.35,84.36,4
20140501|2013-12-31 01:00,31,84.38,84.39,84.38,84.39,6
20140501|2013-12-31 03:00,31,84.39,84.39,84.39,84.39,1
20140501|2013-12-31 03:30,31,84.4,84.48,84.4,84.48,17
20140501|2013-12-31 05:00,31,84.46,84.47,84.46,84.47,4
20140501|2013-12-31 05:30,31,84.48,84.49,84.48,84.49,3
20140501|2013-12-31 06:00,31,84.48,84.48,84.48,84.48,1
20140501|2013-12-31 06:30,31,84.48,84.5,84.48,84.5,15
20140501|2013-12-31 07:00,31,84.5,84.58,84.5,84.58,24
20140501|2013-12-31 08:00,31,84.45,84.45,84.45,84.45,22
20140501|2013-12-31 08:30,31,84.45,84.55,84.39,84.52,19
20140501|2013-12-31 09:00,31,84.59,84.75,84.59,84.7,68
20140501|2013-12-31 09:30,31,84.75,84.83,84.67,84.8,168
20140501|2013-12-31 10:00,31,84.81,84.81,84.75,84.77,64
20140501|2013-12-31 10:30,31,84.78,84.82,84.77,84.8,32
20140501|2013-12-31 11:00,31,84.82,84.82,84.78,84.82,77
20140501|2013-12-31 11:30,31,84.8,84.81,84.71,84.72,27
20140501|2013-12-31 12:00,31,84.71,84.78,84.61,84.61,59
20140501|2013-12-31 12:30,31,84.61,84.63,84.43,84.49,106
20140501|2013-12-31 13:00,31,84.52,84.62,84.2,84.44,125
20140501|2014-01-02 07:00,2,84.4,84.4,84,84.3,102
20140501|2014-01-02 07:30,2,84.29,84.29,83.53,83.88,203
20140501|2014-01-02 08:00,2,83.88,84.12,83.87,84.12,85
20140501|2014-01-02 08:30,2,84.12,84.25,83.9,84.01,123
20140501|2014-01-02 09:00,2,84.01,84.11,83.89,84.03,118
20140501|2014-01-02 09:30,2,84.05,84.25,83.99,84.18,165
20140501|2014-01-02 10:00,2,84.15,84.49,84.14,84.49,138
20140501|2014-01-02 10:30,2,84.47,84.89,84.44,84.88,405
20140501|2014-01-02 11:00,2,84.85,84.87,84.73,84.77,52
20140501|2014-01-02 11:30,2,84.73,84.79,84.49,84.64,57
20140501|2014-01-02 12:00,2,84.59,84.65,84.46,84.65,20
20140501|2014-01-02 12:30,2,84.65,84.73,84.55,84.66,82
20140501|2014-01-02 13:00,2,84.69,84.7,83.85,84.21,491
20140501|2014-01-02 20:00,3,84.02,84.02,83.3,83.52,104
20140501|2014-01-02 20:30,3,83.5,83.64,83.5,83.62,6
20140501|2014-01-02 21:00,3,83.55,83.55,83.55,83.55,1
20140501|2014-01-02 21:30,3,83.66,83.66,83.66,83.66,1
20140501|2014-01-02 22:00,3,83.66,83.66,83.66,83.66,1
20140501|2014-01-02 23:30,3,83.79,83.79,83.45,83.5,48
20140501|2014-01-03 00:00,3,83.55,83.55,83.45,83.55,4
20140501|2014-01-03 01:00,3,83.45,83.51,83.35,83.51,22
20140501|2014-01-03 01:30,3,83.35,83.35,83.26,83.32,19
20140501|2014-01-03 02:00,3,83.29,83.29,83.29,83.29,5
20140501|2014-01-03 02:30,3,83.39,83.4,83.39,83.4,22
20140501|2014-01-03 03:00,3,83.4,83.5,83.4,83.5,6
20140501|2014-01-03 03:30,3,83.5,83.6,83.5,83.55,78
20140501|2014-01-03 04:00,3,83.55,83.65,83.55,83.65,7
20140501|2014-01-03 04:30,3,83.62,83.7,83.62,83.7,29
20140501|2014-01-03 05:00,3,83.6,83.68,83.6,83.68,9
20140501|2014-01-03 05:30,3,83.68,83.74,83.68,83.7,15
20140501|2014-01-03 06:00,3,83.7,83.73,83.7,83.7,15
20140501|2014-01-03 06:30,3,83.7,83.7,83.66,83.66,8
20140501|2014-01-03 07:00,3,83.7,83.74,83.65,83.65,54
20140501|2014-01-03 07:30,3,83.53,83.68,83.42,83.5,54
20140501|2014-01-03 08:00,3,83.47,83.53,83.45,83.5,60
20140501|2014-01-03 08:30,3,83.45,83.47,83.18,83.18,78
20140501|2014-01-03 09:00,3,83.18,83.34,83.1,83.33,131
20140501|2014-01-03 09:30,3,83.2,83.48,83.19,83.32,182
20140501|2014-01-03 10:00,3,83.39,83.42,83.24,83.25,56
20140501|2014-01-03 10:30,3,83.26,83.3,83,83.14,125
20140501|2014-01-03 11:00,3,83.11,83.35,83.11,83.13,48
20140501|2014-01-03 11:30,3,83.11,83.18,82.96,83,77
20140501|2014-01-03 12:00,3,83,83.05,82.96,83.02,40
20140501|2014-01-03 12:30,3,82.97,83.01,82.9,82.95,87
20140501|2014-01-03 13:00,3,82.95,83.29,82.88,83.21,233
20140501|2014-01-05 20:00,6,82.91,82.91,82.7,82.8,193
20140501|2014-01-05 20:30,6,82.82,83.11,82.82,83.09,65
20140501|2014-01-05 21:00,6,83.1,83.12,83.08,83.12,20
20140501|2014-01-05 21:30,6,83,83,83,83,1
20140501|2014-01-05 23:30,6,83.12,83.18,83.12,83.18,9
20140501|2014-01-06 00:00,6,83.08,83.21,83.08,83.21,5
20140501|2014-01-06 00:30,6,83.62,83.71,83.52,83.53,32
20140501|2014-01-06 01:00,6,83.51,83.72,83.5,83.72,42
20140501|2014-01-06 02:00,6,83.7,83.72,83.7,83.72,2
20140501|2014-01-06 03:00,6,83.6,83.6,83.6,83.6,1
20140501|2014-01-06 03:30,6,83.5,83.51,83.5,83.51,2
20140501|2014-01-06 04:30,6,83.5,83.57,83.5,83.57,3
20140501|2014-01-06 05:00,6,83.61,83.66,83.61,83.66,30
20140501|2014-01-06 05:30,6,83.62,83.62,83.62,83.62,1
20140501|2014-01-06 06:00,6,83.63,83.63,83.62,83.62,4
20140501|2014-01-06 06:30,6,83.55,83.55,83.51,83.55,14
20140501|2014-01-06 07:00,6,83.5,83.5,83.5,83.5,2
20140501|2014-01-06 07:30,6,83.53,83.54,83.5,83.54,3
20140501|2014-01-06 08:00,6,83.47,83.47,83.21,83.23,13
20140501|2014-01-06 08:30,6,83.15,83.36,83.13,83.16,126
20140501|2014-01-06 09:00,6,83.17,83.24,83.06,83.2,43
20140501|2014-01-06 09:30,6,83.25,83.54,83.18,83.44,78
20140501|2014-01-06 10:00,6,83.45,83.64,83.38,83.54,86
20140501|2014-01-06 10:30,6,83.54,83.67,83.54,83.67,101
20140501|2014-01-06 11:00,6,83.66,83.68,83.49,83.56,58
20140501|2014-01-06 11:30,6,83.56,83.57,83.5,83.55,24
20140501|2014-01-06 12:00,6,83.55,83.62,83.55,83.59,85
20140501|2014-01-06 12:30,6,83.6,83.6,83.34,83.41,62
20140501|2014-01-06 13:00,6,83.38,83.74,83.29,83.74,336
20140501|2014-01-06 20:30,7,83.6,83.65,83.6,83.65,3
20140501|2014-01-06 23:00,7,83.67,83.67,83.67,83.67,1
20140501|2014-01-07 00:00,7,83.69,83.74,83.67,83.67,18
20140501|2014-01-07 00:30,7,83.74,84.02,83.74,84.02,68
20140501|2014-01-07 01:00,7,84.02,84.41,84.01,84.41,80
20140501|2014-01-07 01:30,7,84.36,84.79,84.3,84.68,91
20140501|2014-01-07 02:00,7,84.58,84.73,84.43,84.52,33
20140501|2014-01-07 02:30,7,84.55,84.55,84.23,84.23,21
20140501|2014-01-07 03:00,7,84.53,84.53,84.53,84.53,1
20140501|2014-01-07 03:30,7,84.45,84.55,84.45,84.55,4
20140501|2014-01-07 04:00,7,84.55,84.77,84.5,84.77,37
20140501|2014-01-07 04:30,7,84.69,84.81,84.69,84.8,26
20140501|2014-01-07 05:00,7,84.81,84.81,84.74,84.76,9
20140501|2014-01-07 05:30,7,84.74,84.77,84.65,84.65,14
20140501|2014-01-07 06:00,7,84.63,84.68,84.61,84.63,16
20140501|2014-01-07 06:30,7,84.6,84.6,84.47,84.5,11
20140501|2014-01-07 07:00,7,84.5,84.59,84.38,84.52,81
20140501|2014-01-07 07:30,7,84.52,84.57,84.32,84.33,33
20140501|2014-01-07 08:00,7,84.33,84.5,84.25,84.5,48
20140501|2014-01-07 08:30,7,84.53,84.53,84.29,84.3,61
20140501|2014-01-07 09:00,7,84.29,84.6,84.29,84.59,78
20140501|2014-01-07 09:30,7,84.65,84.74,84.51,84.59,181
20140501|2014-01-07 10:00,7,84.59,84.79,84.59,84.68,190
20140501|2014-01-07 10:30,7,84.64,84.64,84.53,84.54,36
20140501|2014-01-07 11:00,7,84.56,84.56,84.45,84.53,24
20140501|2014-01-07 11:30,7,84.48,84.59,84.39,84.51,52
20140501|2014-01-07 12:00,7,84.57,84.58,84.49,84.54,31
20140501|2014-01-07 12:30,7,84.54,84.58,84.45,84.5,39
20140501|2014-01-07 13:00,7,84.57,84.65,84.52,84.54,35
20140501|2014-01-07 20:00,8,84.46,84.5,84.42,84.42,7
20140501|2014-01-07 20:30,8,84.48,84.65,84.48,84.65,37
20140501|2014-01-07 21:30,8,84.55,84.55,84.55,84.55,1
20140501|2014-01-08 00:00,8,84.58,84.58,84.56,84.56,6
20140501|2014-01-08 01:30,8,84.6,84.67,84.6,84.63,89
20140501|2014-01-08 02:30,8,84.58,84.6,84.57,84.6,8
20140501|2014-01-08 03:00,8,84.54,84.54,84.28,84.28,12
20140501|2014-01-08 03:30,8,84.35,84.35,84.24,84.35,48
20140501|2014-01-08 04:00,8,84.24,84.27,84,84.14,35
20140501|2014-01-08 04:30,8,84.15,84.24,84.15,84.17,23
20140501|2014-01-08 05:00,8,84.22,84.22,84.15,84.15,2
20140501|2014-01-08 06:00,8,84.18,84.33,84.18,84.28,17
20140501|2014-01-08 06:30,8,84.3,84.3,84.3,84.3,5
20140501|2014-01-08 07:00,8,84.26,84.26,84.19,84.22,6
20140501|2014-01-08 07:30,8,84.28,84.28,84.08,84.19,45
20140501|2014-01-08 08:00,8,84.29,84.31,84.26,84.3,44
20140501|2014-01-08 08:30,8,84.33,84.49,84.3,84.34,78
20140501|2014-01-08 09:00,8,84.35,84.56,84.19,84.55,84
20140501|2014-01-08 09:30,8,84.43,84.43,83.77,84.01,181
20140501|2014-01-08 10:00,8,84.01,84.06,83.94,84,39
20140501|2014-01-08 10:30,8,83.95,83.95,83.6,83.6,231
20140501|2014-01-08 11:00,8,83.59,83.59,83.23,83.3,225
20140501|2014-01-08 11:30,8,83.32,83.37,83.29,83.3,144
20140501|2014-01-08 12:00,8,83.28,83.37,83.21,83.32,71
20140501|2014-01-08 12:30,8,83.3,83.37,83.16,83.23,136
20140501|2014-01-08 13:00,8,83.23,83.3,83.13,83.28,416
20140501|2014-01-08 20:00,9,83.22,83.28,83.13,83.13,15
20140501|2014-01-08 20:30,9,83.16,83.22,83.16,83.22,10
20140501|2014-01-08 21:00,9,83.34,83.47,83.34,83.47,2
20140501|2014-01-08 22:00,9,83.25,83.31,83.25,83.25,12
20140501|2014-01-08 22:30,9,83.32,83.32,83.32,83.32,1
20140501|2014-01-08 23:00,9,83.32,83.32,83.32,83.32,1
20140501|2014-01-08 23:30,9,83.32,83.32,83.32,83.32,3
20140501|2014-01-09 00:00,9,83.38,83.52,83.35,83.35,41
20140501|2014-01-09 00:30,9,83.45,83.53,83.45,83.53,18
20140501|2014-01-09 01:00,9,83.55,83.6,83.55,83.6,7
20140501|2014-01-09 01:30,9,83.55,83.55,83.5,83.5,4
20140501|2014-01-09 02:00,9,83.52,83.52,83.52,83.52,3
20140501|2014-01-09 02:30,9,83.43,83.54,83.43,83.5,4
20140501|2014-01-09 03:00,9,83.4,83.4,83.4,83.4,1
20140501|2014-01-09 04:00,9,83.5,83.5,83.3,83.39,96
20140501|2014-01-09 04:30,9,83.3,83.56,83.3,83.56,30
20140501|2014-01-09 05:00,9,83.41,83.43,83.41,83.43,8
20140501|2014-01-09 05:30,9,83.54,83.54,83.53,83.53,15
20140501|2014-01-09 06:30,9,83.52,83.52,83.5,83.5,4
20140501|2014-01-09 07:00,9,83.43,83.44,83.34,83.34,16
20140501|2014-01-09 07:30,9,83.33,83.43,83.16,83.43,133
20140501|2014-01-09 08:00,9,83.45,83.55,83.38,83.52,28
20140501|2014-01-09 08:30,9,83.52,83.57,83.47,83.54,61
20140501|2014-01-09 09:00,9,83.52,84.6,83.52,84.31,274
20140501|2014-01-09 09:30,9,84.33,84.38,84.14,84.36,199
20140501|2014-01-09 10:00,9,84.3,84.3,84.11,84.13,81
20140501|2014-01-09 10:30,9,84.12,84.12,83.36,83.45,318
20140501|2014-01-09 11:00,9,83.45,83.57,83.34,83.39,67
20140501|2014-01-09 11:30,9,83.39,83.42,83.14,83.14,138
20140501|2014-01-09 12:00,9,83.17,83.19,82.94,83.06,273
20140501|2014-01-09 12:30,9,83.02,83.07,82.93,83.01,79
20140501|2014-01-09 13:00,9,82.97,83,82.77,82.86,443
20140501|2014-01-09 20:00,10,82.8,83.24,82.8,83.24,19
20140501|2014-01-09 20:30,10,83.27,83.27,83.1,83.11,8
20140501|2014-01-09 21:00,10,82.96,82.96,82.92,82.92,10
20140501|2014-01-09 22:00,10,83.13,83.13,83.13,83.13,5
20140501|2014-01-09 23:30,10,83.1,83.1,83.05,83.05,2
20140501|2014-01-10 00:00,10,83.02,83.02,82.94,83,6
20140501|2014-01-10 00:30,10,82.93,82.98,82.84,82.84,26
20140501|2014-01-10 01:00,10,82.86,82.86,82.86,82.86,1
20140501|2014-01-10 01:30,10,82.92,82.92,82.92,82.92,1
20140501|2014-01-10 02:00,10,83.01,83.01,83,83,4
20140501|2014-01-10 03:00,10,82.99,83.24,82.99,83.22,15
20140501|2014-01-10 03:30,10,83.24,83.38,83.24,83.38,27
20140501|2014-01-10 04:00,10,83.38,83.62,83.38,83.56,27
20140501|2014-01-10 04:30,10,83.52,83.64,83.52,83.64,10
20140501|2014-01-10 05:00,10,83.56,83.56,83.53,83.53,4
20140501|2014-01-10 05:30,10,83.61,83.63,83.61,83.62,18
20140501|2014-01-10 06:00,10,83.62,83.63,83.62,83.63,3
20140501|2014-01-10 06:30,10,83.55,83.55,83.43,83.55,9
20140501|2014-01-10 07:00,10,83.43,83.43,83.41,83.41,18
20140501|2014-01-10 07:30,10,83.45,83.65,83.31,83.65,44
20140501|2014-01-10 08:00,10,83.67,83.8,83.48,83.73,50
20140501|2014-01-10 08:30,10,83.71,83.76,83.61,83.61,20
20140501|2014-01-10 09:00,10,83.67,83.98,83.67,83.88,103
20140501|2014-01-10 09:30,10,83.67,83.86,83.67,83.75,134
20140501|2014-01-10 10:00,10,83.72,83.79,83.53,83.63,105
20140501|2014-01-10 10:30,10,83.62,83.82,83.61,83.69,53
20140501|2014-01-10 11:00,10,83.62,83.62,82.96,82.99,349
20140501|2014-01-10 11:30,10,82.99,83.03,82.69,82.95,359
20140501|2014-01-10 12:00,10,82.93,82.95,82.71,82.75,125
20140501|2014-01-10 12:30,10,82.75,82.8,82.62,82.62,164
20140501|2014-01-10 13:00,10,82.62,83.07,82.6,83.05,500
20140501|2014-01-12 20:00,13,82.76,83.04,82.76,83,29
20140501|2014-01-12 20:30,13,83.11,83.14,83.11,83.14,2
20140501|2014-01-12 21:00,13,83.42,83.46,83.37,83.45,13
20140501|2014-01-12 22:00,13,83.32,83.32,83.3,83.3,4
20140501|2014-01-12 22:30,13,83.25,83.25,83.25,83.25,5
20140501|2014-01-12 23:30,13,83.25,83.25,83.25,83.25,5
20140501|2014-01-13 00:00,13,83.22,83.22,83.19,83.2,3
20140501|2014-01-13 00:30,13,83,83,83,83,4
20140501|2014-01-13 01:00,13,83,83,83,83,7
20140501|2014-01-13 02:30,13,83.15,83.15,83.1,83.1,17
20140501|2014-01-13 03:00,13,83.1,83.1,83.1,83.1,1
20140501|2014-01-13 03:30,13,83.05,83.1,83.02,83.1,12
20140501|2014-01-13 04:00,13,83.1,83.1,83.1,83.1,14
20140501|2014-01-13 04:30,13,83.15,83.15,83.15,83.15,9
20140501|2014-01-13 05:00,13,83.19,83.23,83.15,83.23,8
20140501|2014-01-13 05:30,13,83.18,83.18,83.18,83.18,1
20140501|2014-01-13 06:00,13,83.13,83.13,83.13,83.13,1
20140501|2014-01-13 06:30,13,83.14,83.14,83.14,83.14,1
20140501|2014-01-13 07:00,13,83.18,83.57,83.18,83.57,46
20140501|2014-01-13 07:30,13,83.66,83.66,83.17,83.18,14
20140501|2014-01-13 08:00,13,83.28,83.42,83.28,83.3,41
20140501|2014-01-13 08:30,13,83.3,83.37,83.09,83.25,52
20140501|2014-01-13 09:00,13,83.29,83.34,83.18,83.28,16
20140501|2014-01-13 09:30,13,83.31,83.54,82.94,83.02,123
20140501|2014-01-13 10:00,13,83.1,83.29,82.93,83.08,66
20140501|2014-01-13 10:30,13,83.07,83.2,83.06,83.11,82
20140501|2014-01-13 11:00,13,83.11,83.19,83.1,83.17,25
20140501|2014-01-13 11:30,13,83.16,84.63,83.16,84.47,442
20140501|2014-01-13 12:00,13,84.51,84.54,83.91,84.3,379
20140501|2014-01-13 12:30,13,84.24,84.29,83.94,84.2,82
20140501|2014-01-13 13:00,13,84.11,84.15,83.63,84.15,362
20140501|2014-01-13 20:00,14,83.79,83.88,83.79,83.88,7
20140501|2014-01-13 20:30,14,84.09,84.09,84.09,84.09,1
20140501|2014-01-13 21:30,14,84.08,84.08,84.08,84.08,2
20140501|2014-01-14 00:00,14,84.18,84.36,84.18,84.36,15
20140501|2014-01-14 00:30,14,84.48,84.52,84.46,84.51,19
20140501|2014-01-14 01:00,14,84.51,84.52,84.4,84.4,27
20140501|2014-01-14 02:00,14,84.4,84.45,84.4,84.45,7
20140501|2014-01-14 02:30,14,84.48,84.48,84.45,84.47,15
20140501|2014-01-14 03:00,14,84.3,84.3,84.12,84.12,24
20140501|2014-01-14 03:30,14,84.06,84.06,83.97,83.97,39
20140501|2014-01-14 04:00,14,83.94,83.99,83.6,83.6,42
20140501|2014-01-14 04:30,14,83.53,83.65,83.53,83.65,43
20140501|2014-01-14 05:00,14,83.72,83.76,83.61,83.61,26
20140501|2014-01-14 05:30,14,83.68,83.68,83.62,83.64,5
20140501|2014-01-14 06:00,14,83.72,83.72,83.6,83.6,10
20140501|2014-01-14 06:30,14,83.63,83.75,83.63,83.75,12
20140501|2014-01-14 07:00,14,83.74,83.85,83.74,83.84,20
20140501|2014-01-14 07:30,14,83.8,83.8,83.62,83.71,26
20140501|2014-01-14 08:00,14,83.75,83.78,83.7,83.7,26
20140501|2014-01-14 08:30,14,83.59,83.82,83.59,83.78,59
20140501|2014-01-14 09:00,14,83.82,84,83.79,83.85,41
20140501|2014-01-14 09:30,14,83.8,83.87,83.71,83.82,124
20140501|2014-01-14 10:00,14,83.81,84.16,83.8,84.09,154
20140501|2014-01-14 10:30,14,84.09,84.2,84.02,84.19,62
20140501|2014-01-14 11:00,14,84.16,84.21,83.84,83.9,109
20140501|2014-01-14 11:30,14,83.9,83.91,83.81,83.9,76
20140501|2014-01-14 12:00,14,83.88,84,83.83,83.83,36
20140501|2014-01-14 12:30,14,83.81,84.12,83.76,84.06,74
20140501|2014-01-14 13:00,14,84.05,84.07,83.9,83.9,325
20140501|2014-01-14 20:00,15,84.07,84.19,84.03,84.05,18
20140501|2014-01-14 20:30,15,84.06,84.12,84.06,84.12,17
20140501|2014-01-14 21:00,15,84.14,84.15,84.1,84.11,10
20140501|2014-01-14 21:30,15,84.14,84.18,84.13,84.13,19
20140501|2014-01-14 22:00,15,84.14,84.14,84.13,84.13,6
20140501|2014-01-14 23:00,15,84.1,84.19,84.1,84.19,14
20140501|2014-01-14 23:30,15,84.16,84.16,84.16,84.16,1
20140501|2014-01-15 00:00,15,84.15,84.38,84.15,84.27,54
20140501|2014-01-15 00:30,15,84.3,84.33,84.3,84.33,15
20140501|2014-01-15 01:00,15,84.3,84.31,84.27,84.27,18
20140501|2014-01-15 01:30,15,84.26,84.32,84.22,84.29,14
20140501|2014-01-15 02:00,15,84.3,84.31,84.26,84.29,23
20140501|2014-01-15 02:30,15,84.29,84.32,84.28,84.28,22
20140501|2014-01-15 03:00,15,84.28,84.28,84.28,84.28,6
20140501|2014-01-15 03:30,15,84.34,84.34,84.34,84.34,2
20140501|2014-01-15 04:00,15,84.32,84.45,84.32,84.45,20
20140501|2014-01-15 04:30,15,84.45,84.5,84.45,84.5,42
20140501|2014-01-15 05:00,15,84.43,84.49,84.38,84.49,12
20140501|2014-01-15 05:30,15,84.5,84.5,84.38,84.4,34
20140501|2014-01-15 06:00,15,84.31,84.31,84.31,84.31,5
20140501|2014-01-15 06:30,15,84.26,84.33,84.26,84.33,2
20140501|2014-01-15 07:00,15,84.34,84.53,84.34,84.5,37
20140501|2014-01-15 07:30,15,84.53,84.53,84.4,84.4,42
20140501|2014-01-15 08:00,15,84.37,84.39,84.35,84.37,17
20140501|2014-01-15 08:30,15,84.29,84.42,84.19,84.2,126
20140501|2014-01-15 09:00,15,84.34,84.45,84.31,84.31,79
20140501|2014-01-15 09:30,15,84.31,84.31,84,84.18,489
20140501|2014-01-15 10:00,15,84.2,84.25,84.01,84.12,186
20140501|2014-01-15 10:30,15,84.09,84.17,84.06,84.07,29
20140501|2014-01-15 11:00,15,84.09,84.17,84.02,84.09,27
20140501|2014-01-15 11:30,15,84.15,84.4,84.14,84.35,93
20140501|2014-01-15 12:00,15,84.38,84.42,84.35,84.38,43
20140501|2014-01-15 12:30,15,84.4,84.95,84.38,84.85,469
20140501|2014-01-15 13:00,15,84.84,85.04,84.55,84.57,572
20140501|2014-01-15 20:00,16,84.58,84.77,84.52,84.77,17
20140501|2014-01-15 20:30,16,84.77,84.84,84.74,84.84,13
20140501|2014-01-15 21:00,16,84.73,84.73,84.72,84.72,2
20140501|2014-01-15 22:00,16,84.81,84.82,84.81,84.82,2
20140501|2014-01-15 23:00,16,84.81,84.81,84.81,84.81,2
20140501|2014-01-15 23:30,16,84.82,84.82,84.82,84.82,1
20140501|2014-01-16 00:00,16,84.94,84.94,84.94,84.94,4
20140501|2014-01-16 00:30,16,84.9,84.99,84.89,84.99,66
20140501|2014-01-16 01:00,16,84.99,85.04,84.89,84.89,27
20140501|2014-01-16 01:30,16,85,85,84.96,84.96,24
20140501|2014-01-16 02:00,16,85.02,85.05,85.02,85.05,25
20140501|2014-01-16 03:00,16,85.05,85.11,85.05,85.09,4
20140501|2014-01-16 03:30,16,85,85,84.9,84.9,34
20140501|2014-01-16 04:00,16,84.97,84.97,84.94,84.96,16
20140501|2014-01-16 04:30,16,84.96,84.96,84.96,84.96,2
20140501|2014-01-16 05:00,16,84.93,84.93,84.75,84.75,26
20140501|2014-01-16 06:00,16,84.75,84.81,84.75,84.81,22
20140501|2014-01-16 06:30,16,84.93,85.3,84.93,85.3,88
20140501|2014-01-16 07:00,16,85.22,85.24,85.17,85.23,56
20140501|2014-01-16 07:30,16,85.23,85.99,85.23,85.9,576
20140501|2014-01-16 08:00,16,85.98,86.24,85.84,85.92,340
20140501|2014-01-16 08:30,16,86,86.11,85.9,85.91,225
20140501|2014-01-16 09:00,16,85.93,86.22,85.93,86.17,311
20140501|2014-01-16 09:30,16,86.17,86.72,86.16,86.51,715
20140501|2014-01-16 10:00,16,86.57,86.64,86.42,86.51,414
20140501|2014-01-16 10:30,16,86.49,86.52,86,86.11,325
20140501|2014-01-16 11:00,16,86.03,86.32,85.99,86.27,122
20140501|2014-01-16 11:30,16,86.35,86.37,86.24,86.24,34
20140501|2014-01-16 12:00,16,86.3,86.44,86.23,86.37,31
20140501|2014-01-16 12:30,16,86.45,86.47,86.37,86.45,49
20140501|2014-01-16 13:00,16,86.4,86.44,86.21,86.27,179
20140501|2014-01-16 20:00,17,86.45,86.5,86.09,86.5,40
20140501|2014-01-16 20:30,17,86.5,86.6,86.5,86.59,23
20140501|2014-01-16 21:00,17,86.59,86.69,86.57,86.69,13
20140501|2014-01-16 21:30,17,86.75,86.84,86.75,86.8,13
20140501|2014-01-16 22:00,17,86.88,86.88,86.88,86.88,3
20140501|2014-01-16 22:30,17,86.8,86.8,86.8,86.8,3
20140501|2014-01-16 23:00,17,86.89,86.89,86.89,86.89,6
20140501|2014-01-16 23:30,17,86.8,86.8,86.65,86.65,21
20140501|2014-01-17 00:00,17,86.53,86.55,86.44,86.44,7
20140501|2014-01-17 00:30,17,86.4,86.4,86.28,86.28,46
20140501|2014-01-17 01:00,17,86.27,86.39,86.25,86.32,54
20140501|2014-01-17 01:30,17,86.46,86.46,86.38,86.44,14
20140501|2014-01-17 02:00,17,86.5,86.51,86.5,86.5,23
20140501|2014-01-17 02:30,17,86.44,86.46,86.39,86.39,17
20140501|2014-01-17 03:00,17,86.4,86.4,86.26,86.4,64
20140501|2014-01-17 03:30,17,86.33,86.36,86.3,86.31,19
20140501|2014-01-17 04:00,17,86.3,86.3,86.27,86.3,8
20140501|2014-01-17 04:30,17,86.3,86.3,86.25,86.3,11
20140501|2014-01-17 05:00,17,86.3,86.3,86.3,86.3,2
20140501|2014-01-17 05:30,17,86.3,86.5,86.3,86.5,26
20140501|2014-01-17 06:00,17,86.51,86.65,86.41,86.41,36
20140501|2014-01-17 06:30,17,86.35,86.47,86.32,86.42,63
20140501|2014-01-17 07:00,17,86.36,86.83,86.34,86.8,245
20140501|2014-01-17 07:30,17,86.76,86.87,86.68,86.79,83
20140501|2014-01-17 08:00,17,86.8,87.05,86.75,87.05,217
20140501|2014-01-17 08:30,17,87.06,87.25,86.73,86.95,500
20140501|2014-01-17 09:00,17,86.99,87.27,86.99,87.25,497
20140501|2014-01-17 09:30,17,87.26,87.29,86.96,87.04,299
20140501|2014-01-17 10:00,17,87.07,87.21,86.96,87.07,248
20140501|2014-01-17 10:30,17,87.08,87.15,86.93,86.97,205
20140501|2014-01-17 11:00,17,86.99,87.14,86.97,87.07,173
20140501|2014-01-17 11:30,17,87.06,87.07,86.93,86.99,157
20140501|2014-01-17 12:00,17,87,87.21,86.97,87.07,179
20140501|2014-01-17 12:30,17,87.14,87.18,86.93,87.08,245
20140501|2014-01-17 13:00,17,87.12,87.22,86.99,87.22,312
20140501|2014-01-20 20:00,21,87,87.19,86.87,86.87,244
20140501|2014-01-20 20:30,21,86.88,86.88,86.81,86.81,99
20140501|2014-01-20 21:00,21,86.81,86.81,86.81,86.81,13
20140501|2014-01-20 21:30,21,86.81,86.81,86.81,86.81,7
20140501|2014-01-20 22:00,21,86.8,86.8,86.78,86.8,4
20140501|2014-01-20 22:30,21,86.8,86.8,86.78,86.78,5
20140501|2014-01-20 23:00,21,86.8,86.83,86.76,86.76,9
20140501|2014-01-20 23:30,21,86.76,86.76,86.76,86.76,6
20140501|2014-01-21 00:00,21,86.76,86.82,86.76,86.8,28
20140501|2014-01-21 00:30,21,86.8,86.81,86.8,86.8,19
20140501|2014-01-21 01:00,21,86.76,86.76,86.76,86.76,44
20140501|2014-01-21 01:30,21,86.81,86.81,86.76,86.76,9
20140501|2014-01-21 02:00,21,86.76,86.76,86.75,86.75,7
20140501|2014-01-21 02:30,21,86.66,86.72,86.64,86.72,34
20140501|2014-01-21 03:00,21,86.73,86.73,86.56,86.56,44
20140501|2014-01-21 03:30,21,86.56,86.73,86.55,86.73,61
20140501|2014-01-21 04:00,21,86.74,86.75,86.7,86.73,22
20140501|2014-01-21 04:30,21,86.67,86.74,86.6,86.69,6
20140501|2014-01-21 05:00,21,86.7,86.7,86.7,86.7,11
20140501|2014-01-21 05:30,21,86.75,86.78,86.75,86.78,60
20140501|2014-01-21 06:00,21,86.78,86.8,86.75,86.8,66
20140501|2014-01-21 06:30,21,86.75,86.75,86.7,86.7,25
20140501|2014-01-21 07:00,21,86.75,87.05,86.75,87.02,153
20140501|2014-01-21 07:30,21,87.05,87.12,86.9,87.09,210
20140501|2014-01-21 08:00,21,87.08,87.1,86.94,87.08,120
20140501|2014-01-21 08:30,21,87.07,87.18,86.99,87.08,114
20140501|2014-01-21 09:00,21,87.13,87.21,87.05,87.17,242
20140501|2014-01-21 09:30,21,87.19,87.51,87.1,87.51,454
20140501|2014-01-21 10:00,21,87.5,87.8,87.5,87.55,497
20140501|2014-01-21 10:30,21,87.54,88,87.54,87.95,478
20140501|2014-01-21 11:00,21,87.99,88.4,87.87,88.31,591
20140501|2014-01-21 11:30,21,88.28,88.62,88.22,88.58,365
20140501|2014-01-21 12:00,21,88.57,88.61,88.35,88.47,239
20140501|2014-01-21 12:30,21,88.46,88.59,88.39,88.54,196
20140501|2014-01-21 13:00,21,88.58,88.59,88.2,88.2,247
20140501|2014-01-21 20:00,22,88.22,88.22,87.95,88,158
20140501|2014-01-21 20:30,22,88.05,88.05,87.98,87.98,39
20140501|2014-01-21 21:00,22,88,88,87.99,87.99,7
20140501|2014-01-21 21:30,22,88,88,88,88,1
20140501|2014-01-21 22:00,22,87.99,87.99,87.96,87.96,5
20140501|2014-01-21 22:30,22,88.08,88.08,88.08,88.08,1
20140501|2014-01-21 23:00,22,88.15,88.15,88.15,88.15,7
20140501|2014-01-21 23:30,22,88.3,88.3,88.3,88.3,2
20140501|2014-01-22 00:00,22,88.15,88.15,88.1,88.1,23
20140501|2014-01-22 00:30,22,88.1,88.1,88.1,88.1,7
20140501|2014-01-22 01:30,22,88.24,88.24,88.22,88.22,2
20140501|2014-01-22 02:00,22,88.3,88.35,88.3,88.33,55
20140501|2014-01-22 02:30,22,88.31,88.37,88.25,88.31,27
20140501|2014-01-22 04:30,22,87.98,87.98,87.92,87.92,14
20140501|2014-01-22 05:00,22,87.85,87.91,87.8,87.91,35
20140501|2014-01-22 05:30,22,88.01,88.01,88.01,88.01,1
20140501|2014-01-22 06:00,22,87.96,87.98,87.9,87.98,46
20140501|2014-01-22 06:30,22,88.02,88.1,88,88.1,50
20140501|2014-01-22 07:00,22,88.08,88.4,88.08,88.39,115
20140501|2014-01-22 07:30,22,88.38,88.43,87.16,87.19,183
20140501|2014-01-22 08:00,22,87.37,87.58,86.97,87.38,259
20140501|2014-01-22 08:30,22,87.4,87.61,87.4,87.51,203
20140501|2014-01-22 09:00,22,87.53,88.35,87.53,88.01,319
20140501|2014-01-22 09:30,22,88,88.11,87.8,87.95,223
20140501|2014-01-22 10:00,22,87.96,88.1,87.95,88.05,179
20140501|2014-01-22 10:30,22,88.05,88.15,87.86,87.89,137
20140501|2014-01-22 11:00,22,87.88,87.95,87.64,87.64,101
20140501|2014-01-22 11:30,22,87.69,87.79,87.62,87.62,31
20140501|2014-01-22 12:00,22,87.61,87.74,87.59,87.59,47
20140501|2014-01-22 12:30,22,87.55,87.66,87.52,87.66,44
20140501|2014-01-22 13:00,22,87.69,88.16,87.69,88.16,292
20140501|2014-01-22 20:00,23,87.98,88.16,87.81,87.81,19
20140501|2014-01-22 21:00,23,87.85,87.85,87.85,87.85,2
20140501|2014-01-22 21:30,23,87.86,87.9,87.8,87.9,12
20140501|2014-01-22 22:00,23,87.84,87.9,87.8,87.8,19
20140501|2014-01-22 22:30,23,87.79,87.79,87.79,87.79,2
20140501|2014-01-22 23:00,23,87.79,87.79,87.76,87.76,9
20140501|2014-01-22 23:30,23,87.75,87.75,87.75,87.75,5
20140501|2014-01-23 00:00,23,87.73,87.74,87.66,87.66,7
20140501|2014-01-23 00:30,23,87.66,87.7,87.64,87.7,48
20140501|2014-01-23 01:00,23,87.8,87.9,87.61,87.75,63
20140501|2014-01-23 01:30,23,87.75,87.8,87.7,87.7,7
20140501|2014-01-23 02:00,23,87.7,87.7,87.7,87.7,2
20140501|2014-01-23 02:30,23,87.65,87.72,87.64,87.72,4
20140501|2014-01-23 03:00,23,87.71,87.75,87.71,87.75,6
20140501|2014-01-23 03:30,23,87.75,87.75,87.75,87.75,10
20140501|2014-01-23 04:00,23,87.75,87.77,87.75,87.77,35
20140501|2014-01-23 04:30,23,87.77,87.79,87.77,87.79,23
20140501|2014-01-23 05:00,23,87.79,87.79,87.78,87.78,5
20140501|2014-01-23 05:30,23,87.79,87.79,87.79,87.79,3
20140501|2014-01-23 06:00,23,87.78,87.8,87.74,87.8,10
20140501|2014-01-23 07:00,23,87.8,88.16,87.8,88.1,199
20140501|2014-01-23 07:30,23,88.08,88.15,88.04,88.09,32
20140501|2014-01-23 08:00,23,88.06,88.06,87.89,87.89,36
20140501|2014-01-23 08:30,23,87.94,88,87.7,87.81,104
20140501|2014-01-23 09:00,23,87.9,88.06,87.87,87.9,190
20140501|2014-01-23 09:30,23,87.9,88,87.84,87.94,178
20140501|2014-01-23 10:00,23,87.97,88.13,87.97,88.1,103
20140501|2014-01-23 10:30,23,88.14,88.15,87.88,88.06,289
20140501|2014-01-23 11:00,23,88.06,88.4,88.05,88.29,356
20140501|2014-01-23 11:30,23,88.27,88.27,87.79,87.79,103
20140501|2014-01-23 12:00,23,87.81,88,87.7,87.73,178
20140501|2014-01-23 12:30,23,87.73,87.76,87.45,87.51,251
20140501|2014-01-23 13:00,23,87.51,87.75,87.25,87.32,254
20140501|2014-01-23 20:00,24,87.42,87.42,87.35,87.36,31
20140501|2014-01-23 20:30,24,87.39,87.4,87.39,87.39,12
20140501|2014-01-23 21:00,24,87.4,87.4,87.35,87.35,13
20140501|2014-01-23 22:00,24,87.5,87.5,87.48,87.48,2
20140501|2014-01-23 23:00,24,87.49,87.49,87.49,87.49,3
20140501|2014-01-23 23:30,24,87.48,87.48,87.48,87.48,1
20140501|2014-01-24 00:00,24,87.45,87.45,87.38,87.38,9
20140501|2014-01-24 00:30,24,87.38,87.38,86.96,86.96,133
20140501|2014-01-24 01:00,24,86.94,86.95,86.82,86.82,36
20140501|2014-01-24 01:30,24,86.82,86.9,86.75,86.9,46
20140501|2014-01-24 02:00,24,86.91,87.13,86.91,87.02,32
20140501|2014-01-24 02:30,24,87.17,87.3,87.17,87.28,46
20140501|2014-01-24 03:00,24,87.32,87.32,87.18,87.18,48
20140501|2014-01-24 03:30,24,87.22,87.22,87.18,87.19,15
20140501|2014-01-24 04:00,24,87.14,87.17,87.12,87.17,22
20140501|2014-01-24 04:30,24,87.13,87.21,87.11,87.11,19
20140501|2014-01-24 05:00,24,87.13,87.13,87.08,87.11,17
20140501|2014-01-24 05:30,24,87.2,87.2,87.2,87.2,5
20140501|2014-01-24 06:00,24,87.1,87.12,87.06,87.06,18
20140501|2014-01-24 06:30,24,87.06,87.11,87,87.02,22
20140501|2014-01-24 07:00,24,87.04,87.4,86.91,87.34,90
20140501|2014-01-24 07:30,24,87.47,88.28,87.47,88.1,494
20140501|2014-01-24 08:00,24,88.03,88.04,87.95,87.98,70
20140501|2014-01-24 08:30,24,87.95,87.99,87.61,87.7,102
20140501|2014-01-24 09:00,24,87.69,88.03,87.69,87.94,241
20140501|2014-01-24 09:30,24,87.96,88,87.09,87.09,297
20140501|2014-01-24 10:00,24,87.14,87.8,87.12,87.7,147
20140501|2014-01-24 10:30,24,87.75,87.75,87.49,87.62,82
20140501|2014-01-24 11:00,24,87.63,87.95,87.6,87.87,144
20140501|2014-01-24 11:30,24,87.86,87.86,87.7,87.72,29
20140501|2014-01-24 12:00,24,87.69,87.8,87.65,87.65,28
20140501|2014-01-24 12:30,24,87.65,87.7,87.29,87.7,100
20140501|2014-01-24 13:00,24,87.7,87.84,87.24,87.28,249
20140501|2014-01-26 20:00,27,87.41,87.41,86.89,86.97,36
20140501|2014-01-26 20:30,27,86.97,87.04,86.95,87.04,14
20140501|2014-01-26 23:00,27,87,87,87,87,1
20140501|2014-01-26 23:30,27,87.05,87.05,86.95,86.95,2
20140501|2014-01-27 00:00,27,86.95,86.95,86.88,86.88,3
20140501|2014-01-27 01:00,27,86.98,87.05,86.98,87.05,15
20140501|2014-01-27 01:30,27,86.89,86.89,86.89,86.89,2
20140501|2014-01-27 02:00,27,87.1,87.1,87.1,87.1,5
20140501|2014-01-27 02:30,27,87.1,87.1,87.1,87.1,1
20140501|2014-01-27 03:00,27,87.09,87.1,87,87,11
20140501|2014-01-27 03:30,27,86.95,87.1,86.94,87.1,16
20140501|2014-01-27 04:00,27,87.1,87.1,87.09,87.09,7
20140501|2014-01-27 04:30,27,86.95,86.95,86.95,86.95,1
20140501|2014-01-27 05:00,27,86.91,86.91,86.58,86.58,90
20140501|2014-01-27 05:30,27,86.56,86.56,86.53,86.53,31
20140501|2014-01-27 06:30,27,86.81,86.84,86.78,86.78,16
20140501|2014-01-27 07:00,27,86.75,87,86.69,87,60
20140501|2014-01-27 07:30,27,86.57,86.72,86.54,86.59,39
20140501|2014-01-27 08:00,27,86.74,86.88,86.74,86.85,24
20140501|2014-01-27 08:30,27,86.83,87,86.8,87,61
20140501|2014-01-27 09:00,27,87,87.16,86.99,87.01,74
20140501|2014-01-27 09:30,27,87,87.04,86.6,86.66,203
20140501|2014-01-27 10:00,27,86.64,86.64,86.5,86.55,99
20140501|2014-01-27 10:30,27,86.54,86.54,85.37,85.51,979
20140501|2014-01-27 11:00,27,85.55,85.64,84.52,84.79,1135
20140501|2014-01-27 11:30,27,84.82,85,84.65,84.8,237
20140501|2014-01-27 12:00,27,84.8,85.14,84.3,84.42,795
20140501|2014-01-27 12:30,27,84.43,84.9,84.24,84.74,172
20140501|2014-01-27 13:00,27,84.7,85,84.51,84.65,377
20140501|2014-01-27 20:00,28,84.7,84.96,84.65,84.96,80
20140501|2014-01-27 20:30,28,84.98,85.3,84.96,85.3,50
20140501|2014-01-27 21:00,28,85.3,85.3,85.14,85.24,44
20140501|2014-01-27 21:30,28,85.21,85.22,85.21,85.22,11
20140501|2014-01-27 22:00,28,85.21,85.22,85.21,85.22,12
20140501|2014-01-27 22:30,28,85.22,85.22,85.21,85.21,10
20140501|2014-01-27 23:00,28,85.22,85.22,85.21,85.21,32
20140501|2014-01-27 23:30,28,85.22,85.22,85.21,85.22,65
20140501|2014-01-28 00:00,28,85.21,85.21,85.04,85.1,94
20140501|2014-01-28 00:30,28,85.18,85.18,85.05,85.05,25
20140501|2014-01-28 01:30,28,85.1,85.11,85.07,85.11,15
20140501|2014-01-28 02:00,28,85.14,85.14,84.97,85.06,56
20140501|2014-01-28 02:30,28,85.15,85.16,85.06,85.06,42
20140501|2014-01-28 03:00,28,85.08,85.08,85.01,85.03,40
20140501|2014-01-28 03:30,28,85.01,85.01,85,85,4
20140501|2014-01-28 04:00,28,85.01,85.12,85,85.03,55
20140501|2014-01-28 04:30,28,85.03,85.03,85.03,85.03,1
20140501|2014-01-28 05:30,28,85.06,85.09,85.04,85.08,13
20140501|2014-01-28 06:00,28,85.02,85.09,85,85,27
20140501|2014-01-28 06:30,28,85,85.04,84.9,84.9,118
20140501|2014-01-28 07:00,28,84.84,84.89,84.82,84.85,16
20140501|2014-01-28 07:30,28,84.86,85,84.82,84.93,79
20140501|2014-01-28 08:00,28,84.92,85.11,84.9,84.96,101
20140501|2014-01-28 08:30,28,84.9,85.06,84.8,85.02,147
20140501|2014-01-28 09:00,28,85.02,85.07,84.85,84.93,274
20140501|2014-01-28 09:30,28,84.94,85.43,84.94,85.07,450
20140501|2014-01-28 10:00,28,85.08,85.19,84.87,84.89,188
20140501|2014-01-28 10:30,28,84.92,84.96,84.79,84.82,78
20140501|2014-01-28 11:00,28,84.82,84.87,84.82,84.86,44
20140501|2014-01-28 11:30,28,84.85,84.93,84.82,84.93,70
20140501|2014-01-28 12:00,28,84.86,85.16,84.85,85.04,59
20140501|2014-01-28 12:30,28,84.99,85.18,84.92,85.12,47
20140501|2014-01-28 13:00,28,85.12,85.18,84.78,84.78,273
20140501|2014-01-28 13:30,28,84.78,84.78,84.78,84.78,6
20140501|2014-01-28 20:00,29,84.95,85.01,84.9,85,27
20140501|2014-01-28 21:00,29,85.08,85.08,84.97,85.05,30
20140501|2014-01-28 21:30,29,85.03,85.06,85.03,85.06,12
20140501|2014-01-28 22:00,29,85.06,85.07,85.06,85.07,7
20140501|2014-01-28 23:00,29,85.04,85.08,85.04,85.04,11
20140501|2014-01-29 00:00,29,85.13,85.15,85.13,85.15,5
20140501|2014-01-29 00:30,29,85.16,85.2,85.16,85.2,2
20140501|2014-01-29 01:00,29,85.2,85.25,85.17,85.2,53
20140501|2014-01-29 01:30,29,85.3,85.3,85.3,85.3,8
20140501|2014-01-29 02:00,29,85.25,85.3,85.25,85.3,20
20140501|2014-01-29 02:30,29,85.25,85.32,85.25,85.25,13
20140501|2014-01-29 03:00,29,85.25,85.35,85.25,85.33,34
20140501|2014-01-29 03:30,29,85.35,85.43,85.32,85.33,50
20140501|2014-01-29 04:00,29,85.38,85.46,85.33,85.4,50
20140501|2014-01-29 04:30,29,85.43,85.67,85.4,85.67,105
20140501|2014-01-29 05:00,29,85.56,85.82,85.55,85.8,88
20140501|2014-01-29 05:30,29,85.81,85.81,85.45,85.55,118
20140501|2014-01-29 06:00,29,85.61,85.63,85.54,85.63,52
20140501|2014-01-29 06:30,29,85.62,85.62,84.88,85.04,64
20140501|2014-01-29 07:00,29,84.96,85.06,84.86,84.87,35
20140501|2014-01-29 07:30,29,85,85.12,84.98,85.06,36
20140501|2014-01-29 08:00,29,85,85.1,84.91,85.09,183
20140501|2014-01-29 08:30,29,85.09,85.44,85.04,85.26,527
20140501|2014-01-29 09:00,29,85.26,85.27,84.99,85.01,122
20140501|2014-01-29 09:30,29,85.01,85.19,84.77,84.91,267
20140501|2014-01-29 10:00,29,84.92,85.13,84.85,84.86,67
20140501|2014-01-29 10:30,29,84.96,85.31,84.95,85.15,132
20140501|2014-01-29 11:00,29,85.15,85.15,84.96,85.01,63
20140501|2014-01-29 11:30,29,85,85.88,85,85.77,546
20140501|2014-01-29 12:00,29,85.73,87.16,85.68,87.16,553
20140501|2014-01-29 12:30,29,86.91,86.97,86.28,86.67,511
20140501|2014-01-29 13:00,29,86.5,86.55,86.04,86.09,187
20140501|2014-01-29 20:00,30,86.23,86.23,86.03,86.14,30
20140501|2014-01-29 20:30,30,86.14,86.14,86.14,86.14,3
20140501|2014-01-29 21:00,30,86.31,86.53,86.31,86.49,22
20140501|2014-01-29 22:00,30,86.49,86.49,86.4,86.4,3
20140501|2014-01-29 22:30,30,86.4,86.4,86.4,86.4,4
20140501|2014-01-29 23:00,30,86.33,86.33,86.33,86.33,1
20140501|2014-01-30 00:00,30,86.38,86.38,86.25,86.25,8
20140501|2014-01-30 01:00,30,86.37,86.48,86.37,86.48,6
20140501|2014-01-30 01:30,30,86.5,86.54,86.5,86.54,8
20140501|2014-01-30 02:00,30,86.54,86.71,86.54,86.71,36
20140501|2014-01-30 02:30,30,86.67,86.67,86.45,86.45,6
20140501|2014-01-30 03:00,30,86.56,86.56,86.43,86.43,16
20140501|2014-01-30 03:30,30,86.44,86.54,86.34,86.34,13
20140501|2014-01-30 04:00,30,86.26,86.27,86.12,86.24,37
20140501|2014-01-30 04:30,30,86.21,86.21,86.04,86.04,13
20140501|2014-01-30 05:00,30,86.16,86.18,86.06,86.17,5
20140501|2014-01-30 05:30,30,86.18,86.2,86.18,86.2,3
20140501|2014-01-30 06:00,30,86.15,86.32,86.13,86.24,22
20140501|2014-01-30 06:30,30,86.24,86.24,86.14,86.24,12
20140501|2014-01-30 07:00,30,86.19,86.8,86.17,86.8,83
20140501|2014-01-30 07:30,30,86.88,87.67,86.88,87.25,1366
20140501|2014-01-30 08:00,30,87.22,87.6,87.19,87.31,99
20140501|2014-01-30 08:30,30,87.31,87.35,87.01,87.07,124
20140501|2014-01-30 09:00,30,87.09,87.36,86.98,87.28,123
20140501|2014-01-30 09:30,30,87.29,87.34,86.85,87.32,302
20140501|2014-01-30 10:00,30,87.35,87.65,87.31,87.44,302
20140501|2014-01-30 10:30,30,87.44,87.46,87.19,87.24,56
20140501|2014-01-30 11:00,30,87.25,87.44,87.23,87.35,58
20140501|2014-01-30 11:30,30,87.34,87.35,87.27,87.28,18
20140501|2014-01-30 12:00,30,87.32,87.37,87.23,87.27,48
20140501|2014-01-30 12:30,30,87.28,87.28,87.06,87.14,84
20140501|2014-01-30 13:00,30,87.17,87.17,86.77,86.79,224
20140501|2014-01-30 20:00,31,86.76,87.1,86.54,86.9,34
20140501|2014-01-30 20:30,31,86.89,86.89,86.89,86.89,7
20140501|2014-01-30 21:00,31,87,87.01,86.95,86.95,8
20140501|2014-01-30 21:30,31,86.9,86.98,86.9,86.98,14
20140501|2014-01-30 22:00,31,87.05,87.05,87.05,87.05,1
20140501|2014-01-30 22:30,31,86.95,86.95,86.95,86.95,2
20140501|2014-01-30 23:30,31,86.95,86.95,86.95,86.95,2
20140501|2014-01-31 00:00,31,86.88,86.88,86.7,86.7,11
20140501|2014-01-31 00:30,31,86.7,86.7,86.65,86.67,25
20140501|2014-01-31 01:00,31,86.67,86.71,86.59,86.71,22
20140501|2014-01-31 02:00,31,86.81,86.85,86.64,86.67,16
20140501|2014-01-31 02:30,31,86.79,86.79,86.7,86.7,2
20140501|2014-01-31 03:00,31,86.79,86.8,86.71,86.73,27
20140501|2014-01-31 03:30,31,86.72,86.99,86.72,86.99,40
20140501|2014-01-31 04:00,31,86.98,86.98,86.98,86.98,26
20140501|2014-01-31 04:30,31,87.09,87.1,87.09,87.09,8
20140501|2014-01-31 05:00,31,87.09,87.25,87.09,87.25,23
20140501|2014-01-31 05:30,31,87.25,87.25,87.02,87.02,61
20140501|2014-01-31 06:00,31,87.11,87.11,87.11,87.11,15
20140501|2014-01-31 06:30,31,87.13,87.2,87.13,87.17,12
20140501|2014-01-31 07:00,31,87.13,87.23,87.02,87.13,115
20140501|2014-01-31 07:30,31,87.14,87.2,86.99,87.05,76
20140501|2014-01-31 08:00,31,86.98,86.98,86.73,86.77,62
20140501|2014-01-31 08:30,31,86.74,87,86.62,86.88,149
20140501|2014-01-31 09:00,31,86.88,87.1,86.74,86.89,156
20140501|2014-01-31 09:30,31,86.87,87.23,86.81,87.05,325
20140501|2014-01-31 10:00,31,87.07,87.07,86.94,86.98,108
20140501|2014-01-31 10:30,31,87,87.03,86.78,86.78,121
20140501|2014-01-31 11:00,31,86.7,86.94,86.7,86.8,60
20140501|2014-01-31 11:30,31,86.82,86.82,86.64,86.65,86
20140501|2014-01-31 12:00,31,86.63,86.7,86.58,86.65,104
20140501|2014-01-31 12:30,31,86.67,86.87,86.62,86.74,137
20140501|2014-01-31 13:00,31,86.81,86.93,86.18,86.25,766
20140501|2014-02-02 20:00,3,86.28,86.39,85.85,86,95
20140501|2014-02-02 20:30,3,85.94,86,85.94,86,9
20140501|2014-02-02 21:00,3,86.13,86.15,86.13,86.15,5
20140501|2014-02-02 21:30,3,86.24,86.44,86.24,86.44,40
20140501|2014-02-02 22:00,3,86.37,86.37,86.37,86.37,6
20140501|2014-02-02 22:30,3,86.37,86.37,86.37,86.37,2
20140501|2014-02-02 23:00,3,86.34,86.37,86.34,86.37,6
20140501|2014-02-02 23:30,3,86.44,86.45,86.44,86.45,6
20140501|2014-02-03 01:00,3,86.32,86.32,86.3,86.3,3
20140501|2014-02-03 01:30,3,86.45,86.45,86.45,86.45,4
20140501|2014-02-03 02:00,3,86.45,86.45,86.32,86.4,13
20140501|2014-02-03 02:30,3,86.4,86.45,86.33,86.4,13
20140501|2014-02-03 03:00,3,86.33,86.33,86.3,86.3,9
20140501|2014-02-03 04:00,3,86.26,86.39,86.1,86.1,50
20140501|2014-02-03 04:30,3,86.32,86.33,86.32,86.33,12
20140501|2014-02-03 05:00,3,86.33,86.33,86.21,86.21,6
20140501|2014-02-03 05:30,3,86.18,86.18,86.16,86.16,12
20140501|2014-02-03 06:00,3,86.1,86.11,86.05,86.05,27
20140501|2014-02-03 06:30,3,86.05,86.28,86.05,86.28,32
20140501|2014-02-03 07:00,3,86.15,86.19,86.05,86.09,31
20140501|2014-02-03 07:30,3,86.09,86.17,85.93,86.1,90
20140501|2014-02-03 08:00,3,86.09,86.14,85.96,85.99,123
20140501|2014-02-03 08:30,3,86.04,86.13,86.01,86.02,95
20140501|2014-02-03 09:00,3,86.03,86.4,86,86.2,240
20140501|2014-02-03 09:30,3,86.19,86.19,85.5,85.87,583
20140501|2014-02-03 10:00,3,85.88,86.02,85.64,85.89,205
20140501|2014-02-03 10:30,3,85.94,85.99,85.7,85.75,153
20140501|2014-02-03 11:00,3,85.82,86.02,85.78,85.85,54
20140501|2014-02-03 11:30,3,85.78,85.86,85.67,85.67,45
20140501|2014-02-03 12:00,3,85.7,85.89,85.64,85.83,159
20140501|2014-02-03 12:30,3,85.75,85.75,85.56,85.64,56
20140501|2014-02-03 13:00,3,85.63,85.77,85.34,85.49,586
20140501|2014-02-03 20:00,4,85.82,85.86,85.69,85.86,36
20140501|2014-02-03 20:30,4,85.9,85.94,85.83,85.88,38
20140501|2014-02-03 21:00,4,85.88,85.97,85.87,85.97,23
20140501|2014-02-03 21:30,4,85.95,85.95,85.95,85.95,2
20140501|2014-02-03 22:00,4,85.99,86.09,85.99,86.01,12
20140501|2014-02-03 22:30,4,86.03,86.15,86.03,86.12,23
20140501|2014-02-03 23:00,4,86.12,86.24,86.12,86.24,7
20140501|2014-02-04 00:00,4,86.18,86.22,86.18,86.2,5
20140501|2014-02-04 00:30,4,86.18,86.23,86.18,86.18,11
20140501|2014-02-04 01:00,4,86.18,86.21,86.04,86.04,24
20140501|2014-02-04 01:30,4,86.04,86.1,86.03,86.05,17
20140501|2014-02-04 02:00,4,86.12,86.12,86.11,86.11,3
20140501|2014-02-04 02:30,4,86.11,86.16,86.05,86.05,13
20140501|2014-02-04 03:00,4,86.11,86.13,86.05,86.11,15
20140501|2014-02-04 03:30,4,86.04,86.35,86.04,86.35,88
20140501|2014-02-04 04:00,4,86.3,86.42,86.22,86.34,34
20140501|2014-02-04 04:30,4,86.29,86.38,86.29,86.38,23
20140501|2014-02-04 05:00,4,86.35,86.36,86.25,86.31,26
20140501|2014-02-04 05:30,4,86.28,86.38,86.28,86.37,13
20140501|2014-02-04 06:00,4,86.35,86.42,86.28,86.28,32
20140501|2014-02-04 06:30,4,86.38,86.64,86.36,86.59,83
20140501|2014-02-04 07:00,4,86.62,86.96,86.61,86.77,267
20140501|2014-02-04 07:30,4,86.64,86.64,86.1,86.5,174
20140501|2014-02-04 08:00,4,86.55,86.64,86.4,86.4,81
20140501|2014-02-04 08:30,4,86.44,86.5,86.25,86.25,147
20140501|2014-02-04 09:00,4,86.3,86.32,85.81,86.19,216
20140501|2014-02-04 09:30,4,86.16,86.52,85.98,86.25,466
20140501|2014-02-04 10:00,4,86.29,86.4,86.1,86.24,161
20140501|2014-02-04 10:30,4,86.23,86.45,86.15,86.42,155
20140501|2014-02-04 11:00,4,86.43,86.61,86.33,86.35,131
20140501|2014-02-04 11:30,4,86.41,86.46,86.3,86.44,64
20140501|2014-02-04 12:00,4,86.42,86.54,86.18,86.26,75
20140501|2014-02-04 12:30,4,86.3,86.38,86.17,86.21,148
20140501|2014-02-04 13:00,4,86.21,86.29,85.88,85.88,224
20140501|2014-02-04 20:00,5,86.1,86.1,85.9,85.92,50
20140501|2014-02-04 20:30,5,85.97,85.97,85.97,85.97,3
20140501|2014-02-04 21:00,5,85.94,85.94,85.92,85.92,2
20140501|2014-02-04 22:00,5,86,86,86,86,8
20140501|2014-02-04 22:30,5,86.01,86.04,86,86.04,3
20140501|2014-02-04 23:00,5,85.97,85.97,85.97,85.97,1
20140501|2014-02-05 00:30,5,86.01,86.15,86.01,86.15,24
20140501|2014-02-05 01:00,5,86.15,86.19,86.15,86.19,4
20140501|2014-02-05 03:00,5,86.08,86.08,86.08,86.08,11
20140501|2014-02-05 03:30,5,86.03,86.04,85.97,85.97,20
20140501|2014-02-05 04:00,5,86.04,86.09,86.04,86.06,13
20140501|2014-02-05 04:30,5,86.04,86.1,85.97,86.1,18
20140501|2014-02-05 05:00,5,86.1,86.1,86,86,25
20140501|2014-02-05 05:30,5,85.99,86.1,85.95,85.95,26
20140501|2014-02-05 06:00,5,86.03,86.1,86.01,86.01,18
20140501|2014-02-05 06:30,5,85.95,86.21,85.95,86.2,33
20140501|2014-02-05 07:00,5,86.17,86.18,85.8,85.89,155
20140501|2014-02-05 07:30,5,85.92,86.13,85.92,86.04,29
20140501|2014-02-05 08:00,5,86.08,86.18,86.03,86.14,51
20140501|2014-02-05 08:30,5,86.17,86.2,86.05,86.08,75
20140501|2014-02-05 09:00,5,86.06,86.2,85.9,85.99,101
20140501|2014-02-05 09:30,5,86.01,86.19,85.8,86.06,189
20140501|2014-02-05 10:00,5,86.06,86.23,86.04,86.1,285
20140501|2014-02-05 10:30,5,86.12,86.14,86.02,86.08,83
20140501|2014-02-05 11:00,5,86.08,86.19,86.08,86.12,69
20140501|2014-02-05 11:30,5,86.12,86.24,86.12,86.2,85
20140501|2014-02-05 12:00,5,86.2,86.31,86.19,86.29,70
20140501|2014-02-05 12:30,5,86.32,86.38,86.2,86.23,67
20140501|2014-02-05 13:00,5,86.3,86.3,86.05,86.22,182
20140501|2014-02-05 20:00,6,86.4,86.64,86.33,86.44,58
20140501|2014-02-05 21:30,6,86.51,86.64,86.45,86.64,46
20140501|2014-02-05 22:00,6,86.54,86.54,86.54,86.54,1
20140501|2014-02-05 22:30,6,86.6,86.7,86.6,86.65,31
20140501|2014-02-05 23:00,6,86.65,86.74,86.65,86.69,18
20140501|2014-02-05 23:30,6,86.69,86.82,86.66,86.66,52
20140501|2014-02-06 00:00,6,86.6,86.6,86.6,86.6,7
20140501|2014-02-06 00:30,6,86.65,86.65,86.62,86.62,4
20140501|2014-02-06 01:00,6,86.78,86.78,86.78,86.78,12
20140501|2014-02-06 01:30,6,86.78,86.95,86.78,86.95,65
20140501|2014-02-06 02:00,6,86.97,86.98,86.8,86.82,32
20140501|2014-02-06 02:30,6,86.82,86.82,86.76,86.77,10
20140501|2014-02-06 03:00,6,86.76,86.93,86.7,86.8,72
20140501|2014-02-06 03:30,6,86.8,86.97,86.74,86.97,32
20140501|2014-02-06 04:00,6,86.98,87,86.96,87,42
20140501|2014-02-06 04:30,6,87,87,86.97,86.97,5
20140501|2014-02-06 05:00,6,86.8,86.9,86.71,86.76,22
20140501|2014-02-06 05:30,6,86.67,86.71,86.66,86.66,28
20140501|2014-02-06 06:00,6,86.66,86.75,86.6,86.7,31
20140501|2014-02-06 06:30,6,86.72,86.72,86.67,86.67,4
20140501|2014-02-06 07:00,6,86.72,86.82,86.6,86.6,166
20140501|2014-02-06 07:30,6,86.78,86.8,86.46,86.49,160
20140501|2014-02-06 08:00,6,86.56,86.7,86.49,86.67,83
20140501|2014-02-06 08:30,6,86.54,86.74,86.53,86.74,60
20140501|2014-02-06 09:00,6,86.7,86.78,86.59,86.7,154
20140501|2014-02-06 09:30,6,86.76,87.25,86.76,87.01,504
20140501|2014-02-06 10:00,6,87.05,87.21,86.9,86.97,393
20140501|2014-02-06 10:30,6,86.99,87.19,86.91,87.09,428
20140501|2014-02-06 11:00,6,87.07,87.31,87.07,87.23,131
20140501|2014-02-06 11:30,6,87.21,87.21,87,87.04,67
20140501|2014-02-06 12:00,6,87.03,87.14,87,87.05,75
20140501|2014-02-06 12:30,6,87,87,86.54,86.76,176
20140501|2014-02-06 13:00,6,86.76,87.06,86.51,86.55,344
20140501|2014-02-06 20:00,7,86.79,86.88,86.48,86.88,166
20140501|2014-02-06 20:30,7,86.89,87.1,86.89,87.1,117
20140501|2014-02-06 21:00,7,87.1,87.15,87.1,87.15,77
20140501|2014-02-06 21:30,7,87.15,87.15,87.15,87.15,9
20140501|2014-02-06 22:30,7,87.09,87.09,87.09,87.09,4
20140501|2014-02-06 23:30,7,87.07,87.09,87.06,87.07,15
20140501|2014-02-07 00:30,7,87.12,87.13,87.12,87.13,9
20140501|2014-02-07 01:00,7,87.12,87.12,87.12,87.12,5
20140501|2014-02-07 01:30,7,87.12,87.2,87.11,87.2,35
20140501|2014-02-07 02:00,7,87.13,87.21,87.13,87.21,30
20140501|2014-02-07 02:30,7,87.2,87.2,87.18,87.2,10
20140501|2014-02-07 03:00,7,87.2,87.36,87.2,87.34,112
20140501|2014-02-07 03:30,7,87.33,87.45,87.33,87.4,182
20140501|2014-02-07 04:00,7,87.36,87.4,87.36,87.4,121
20140501|2014-02-07 04:30,7,87.32,87.37,87.32,87.37,80
20140501|2014-02-07 05:00,7,87.38,87.38,87.25,87.25,4
20140501|2014-02-07 05:30,7,87.29,87.29,87.26,87.26,18
20140501|2014-02-07 06:00,7,87.34,87.34,87.34,87.34,3
20140501|2014-02-07 06:30,7,87.22,87.28,87.22,87.23,10
20140501|2014-02-07 07:00,7,87.29,87.3,87.08,87.19,79
20140501|2014-02-07 07:30,7,87.1,87.17,87.08,87.17,62
20140501|2014-02-07 08:00,7,87.16,87.19,86.94,86.94,89
20140501|2014-02-07 08:30,7,86.94,87.13,86.93,87,128
20140501|2014-02-07 09:00,7,86.99,87.64,86.99,87.54,293
20140501|2014-02-07 09:30,7,87.64,87.72,87.36,87.63,485
20140501|2014-02-07 10:00,7,87.63,87.7,87.56,87.67,340
20140501|2014-02-07 10:30,7,87.68,87.74,87.62,87.72,242
20140501|2014-02-07 11:00,7,87.72,88.03,87.68,88,917
20140501|2014-02-07 11:30,7,88,88.5,88,88.25,1154
20140501|2014-02-07 12:00,7,88.25,88.35,87.91,87.94,532
20140501|2014-02-07 12:30,7,87.93,88,87.77,87.79,355
20140501|2014-02-07 13:00,7,87.78,87.91,87.72,87.85,768
20140501|2014-02-09 20:00,10,88.03,88.32,88.02,88.23,317
20140501|2014-02-09 20:30,10,88.22,88.27,88.15,88.26,80
20140501|2014-02-09 21:00,10,88.29,88.3,88.23,88.25,34
20140501|2014-02-09 21:30,10,88.28,88.28,88.21,88.21,11
20140501|2014-02-09 22:00,10,88.27,88.28,88.23,88.23,5
20140501|2014-02-09 22:30,10,88.21,88.27,88.2,88.24,26
20140501|2014-02-09 23:00,10,88.25,88.3,88.25,88.3,3
20140501|2014-02-09 23:30,10,88.24,88.25,88.24,88.24,5
20140501|2014-02-10 00:00,10,88.24,88.37,88.23,88.37,37
20140501|2014-02-10 00:30,10,88.37,88.38,88.22,88.26,26
20140501|2014-02-10 01:00,10,88.28,88.28,88.28,88.28,1
20140501|2014-02-10 01:30,10,88.26,88.26,88.16,88.16,9
20140501|2014-02-10 02:00,10,88.12,88.12,87.85,87.85,59
20140501|2014-02-10 02:30,10,87.85,87.88,87.7,87.88,77
20140501|2014-02-10 03:00,10,87.82,87.82,87.7,87.74,7
20140501|2014-02-10 03:30,10,87.73,87.76,87.6,87.61,116
20140501|2014-02-10 04:00,10,87.6,87.75,87.48,87.75,148
20140501|2014-02-10 04:30,10,87.71,88.14,87.71,87.96,75
20140501|2014-02-10 05:00,10,88.07,88.18,88.07,88.17,33
20140501|2014-02-10 05:30,10,88.17,88.17,88.06,88.11,13
20140501|2014-02-10 06:00,10,88.09,88.09,87.8,87.86,16
20140501|2014-02-10 06:30,10,87.84,87.95,87.81,87.95,8
20140501|2014-02-10 07:00,10,87.93,88.03,87.84,88.03,81
20140501|2014-02-10 07:30,10,88.09,88.55,87.9,88.28,310
20140501|2014-02-10 08:00,10,88.34,88.61,88.18,88.24,163
20140501|2014-02-10 08:30,10,88.23,88.27,88.15,88.2,219
20140501|2014-02-10 09:00,10,88.24,89,88.23,88.92,763
20140501|2014-02-10 09:30,10,88.96,88.98,88.64,88.77,687
20140501|2014-02-10 10:00,10,88.78,89.25,88.78,89.03,989
20140501|2014-02-10 10:30,10,89.02,89.23,88.79,88.79,305
20140501|2014-02-10 11:00,10,88.77,88.77,87.72,88.1,1383
20140501|2014-02-10 11:30,10,88.1,88.18,87.76,88.1,304
20140501|2014-02-10 12:00,10,88.06,88.33,88.02,88.17,285
20140501|2014-02-10 12:30,10,88.21,88.3,87.98,88,288
20140501|2014-02-10 13:00,10,88.06,88.1,87.67,87.72,974
20140501|2014-02-10 20:00,11,87.86,87.97,87.77,87.94,134
20140501|2014-02-10 20:30,11,87.92,87.95,87.59,87.65,42
20140501|2014-02-10 21:00,11,87.71,87.71,87.63,87.63,7
20140501|2014-02-10 21:30,11,87.7,87.7,87.68,87.68,7
20140501|2014-02-10 22:00,11,87.64,87.64,87.64,87.64,1
20140501|2014-02-10 22:30,11,87.69,87.69,87.64,87.64,11
20140501|2014-02-10 23:00,11,87.66,87.72,87.66,87.7,52
20140501|2014-02-10 23:30,11,87.64,87.64,87.56,87.56,8
20140501|2014-02-11 00:00,11,87.56,87.57,87.27,87.29,165
20140501|2014-02-11 00:30,11,87.3,87.36,87.27,87.3,53
20140501|2014-02-11 01:00,11,87.3,87.3,87.27,87.27,46
20140501|2014-02-11 01:30,11,87.26,87.26,87.24,87.24,4
20140501|2014-02-11 02:00,11,87.23,87.3,87.23,87.3,34
20140501|2014-02-11 02:30,11,87.25,87.28,87.24,87.28,10
20140501|2014-02-11 03:00,11,87.29,87.29,87.24,87.25,39
20140501|2014-02-11 03:30,11,87.25,87.35,87.24,87.31,68
20140501|2014-02-11 04:00,11,87.3,87.4,87.28,87.3,43
20140501|2014-02-11 04:30,11,87.27,87.35,87.24,87.35,48
20140501|2014-02-11 05:00,11,87.38,87.38,87.33,87.33,40
20140501|2014-02-11 05:30,11,87.34,87.67,87.34,87.63,42
20140501|2014-02-11 06:00,11,87.66,87.71,87.52,87.52,10
20140501|2014-02-11 06:30,11,87.59,87.63,87.55,87.63,30
20140501|2014-02-11 07:00,11,87.55,87.85,87.55,87.7,205
20140501|2014-02-11 07:30,11,87.75,87.89,87.65,87.74,168
20140501|2014-02-11 08:00,11,87.71,87.79,87.6,87.7,183
20140501|2014-02-11 08:30,11,87.67,87.71,87.45,87.51,196
20140501|2014-02-11 09:00,11,87.52,87.98,87.52,87.84,426
20140501|2014-02-11 09:30,11,87.86,88.37,87.77,88.33,1228
20140501|2014-02-11 10:00,11,88.32,88.78,88.29,88.32,787
20140501|2014-02-11 10:30,11,88.39,88.73,88.37,88.4,699
20140501|2014-02-11 11:00,11,88.45,89.05,88.45,88.88,780
20140501|2014-02-11 11:30,11,88.88,89.01,88.75,89.01,555
20140501|2014-02-11 12:00,11,89.01,89.09,88.83,89.09,535
20140501|2014-02-11 12:30,11,89.09,89.3,88.83,89.24,1127
20140501|2014-02-11 13:00,11,89.28,89.34,88.97,89.19,864
20140501|2014-02-11 20:00,12,89.2,89.51,89.15,89.18,215
20140501|2014-02-11 20:30,12,89.28,89.28,89.16,89.21,109
20140501|2014-02-11 21:00,12,89.2,89.27,89.2,89.27,11
20140501|2014-02-11 21:30,12,89.21,89.29,89.1,89.29,57
20140501|2014-02-11 22:00,12,89.27,89.32,89.2,89.2,9
20140501|2014-02-11 22:30,12,89.19,89.2,89.1,89.1,37
20140501|2014-02-11 23:00,12,89.12,89.12,89.1,89.1,5
20140501|2014-02-11 23:30,12,89.13,89.13,89.07,89.1,38
20140501|2014-02-12 00:00,12,89.13,89.13,89.07,89.13,37
20140501|2014-02-12 00:30,12,89.14,89.32,89.14,89.26,12
20140501|2014-02-12 01:00,12,89.26,89.26,89.08,89.19,25
20140501|2014-02-12 01:30,12,89.19,89.26,89.18,89.26,20
20140501|2014-02-12 02:00,12,89.26,89.26,89.03,89.03,104
20140501|2014-02-12 02:30,12,89.03,89.03,88.91,88.92,32
20140501|2014-02-12 03:00,12,88.93,88.97,88.9,88.95,36
20140501|2014-02-12 03:30,12,89,89.07,88.82,88.96,72
20140501|2014-02-12 04:00,12,89,89.05,89,89.04,53
20140501|2014-02-12 04:30,12,89.09,89.2,88.97,89.16,142
20140501|2014-02-12 05:00,12,89.11,89.21,89.08,89.14,199
20140501|2014-02-12 05:30,12,89.15,89.21,89.14,89.21,78
20140501|2014-02-12 06:00,12,89.21,89.21,89.12,89.12,64
20140501|2014-02-12 06:30,12,89.11,89.11,88.78,89.1,145
20140501|2014-02-12 07:00,12,89.02,89.12,88.94,88.96,147
20140501|2014-02-12 07:30,12,89,89.3,89,89.24,183
20140501|2014-02-12 08:00,12,89.24,89.25,88.76,88.84,271
20140501|2014-02-12 08:30,12,88.8,89.16,88.8,89.1,138
20140501|2014-02-12 09:00,12,89.12,89.3,89.02,89.29,487
20140501|2014-02-12 09:30,12,89.23,89.55,89.16,89.55,1505
20140501|2014-02-12 10:00,12,89.55,89.67,89.53,89.65,902
20140501|2014-02-12 10:30,12,89.66,89.66,89.37,89.43,424
20140501|2014-02-12 11:00,12,89.49,89.6,89.43,89.45,195
20140501|2014-02-12 11:30,12,89.41,89.67,89.41,89.53,404
20140501|2014-02-12 12:00,12,89.53,89.58,89.29,89.35,357
20140501|2014-02-12 12:30,12,89.35,89.48,88.98,89.2,616
20140501|2014-02-12 13:00,12,89.17,89.28,88.51,88.77,847
20140501|2014-02-12 20:00,13,88.68,88.85,88.62,88.62,45
20140501|2014-02-12 20:30,13,88.62,88.88,88.62,88.85,6
20140501|2014-02-12 21:00,13,88.77,88.77,88.66,88.66,23
20140501|2014-02-12 21:30,13,88.78,88.82,88.78,88.82,11
20140501|2014-02-12 22:00,13,88.76,88.8,88.75,88.8,16
20140501|2014-02-12 22:30,13,88.68,88.75,88.68,88.69,11
20140501|2014-02-12 23:00,13,88.7,88.78,88.7,88.78,17
20140501|2014-02-12 23:30,13,88.68,88.75,88.68,88.75,5
20140501|2014-02-13 00:00,13,88.66,88.66,88.6,88.63,24
20140501|2014-02-13 00:30,13,88.62,88.65,88.52,88.65,19
20140501|2014-02-13 01:00,13,88.52,88.57,88.36,88.38,85
20140501|2014-02-13 01:30,13,88.38,88.73,88.24,88.58,123
20140501|2014-02-13 02:00,13,88.65,88.65,88.49,88.5,22
20140501|2014-02-13 02:30,13,88.59,88.68,88.54,88.68,26
20140501|2014-02-13 03:00,13,88.68,88.71,88.58,88.59,51
20140501|2014-02-13 03:30,13,88.57,88.63,88.57,88.58,15
20140501|2014-02-13 04:00,13,88.57,88.6,88.26,88.31,243
20140501|2014-02-13 04:30,13,88.28,88.3,88.05,88.05,433
20140501|2014-02-13 05:00,13,88.04,88.2,88,88.02,224
20140501|2014-02-13 05:30,13,88.01,88.05,87.72,87.85,324
20140501|2014-02-13 06:00,13,87.8,87.85,87.71,87.71,85
20140501|2014-02-13 06:30,13,87.69,87.77,87.42,87.46,396
20140501|2014-02-13 07:00,13,87.46,87.71,87.4,87.6,267
20140501|2014-02-13 07:30,13,87.57,87.82,87.35,87.78,565
20140501|2014-02-13 08:00,13,87.75,88.38,87.68,88.24,394
20140501|2014-02-13 08:30,13,88.19,88.3,87.95,88.06,477
20140501|2014-02-13 09:00,13,88.08,88.4,88.08,88.36,429
20140501|2014-02-13 09:30,13,88.39,88.9,88.35,88.81,1723
20140501|2014-02-13 10:00,13,88.81,89.23,88.8,89.15,1123
20140501|2014-02-13 10:30,13,89.14,89.55,89.11,89.42,1222
20140501|2014-02-13 11:00,13,89.42,89.62,89.42,89.62,705
20140501|2014-02-13 11:30,13,89.61,89.63,89.29,89.4,637
20140501|2014-02-13 12:00,13,89.43,89.63,89.31,89.62,476
20140501|2014-02-13 12:30,13,89.61,89.63,88.94,89.04,740
20140501|2014-02-13 13:00,13,89.03,89.23,88.38,88.75,894
20140501|2014-02-13 20:00,14,88.4,88.5,88.24,88.4,196
20140501|2014-02-13 20:30,14,88.48,88.61,88.28,88.28,55
20140501|2014-02-13 21:00,14,88.31,88.37,88.31,88.37,5
20140501|2014-02-13 21:30,14,88.37,88.37,88.35,88.35,4
20140501|2014-02-13 22:00,14,88.37,88.55,88.37,88.4,11
20140501|2014-02-13 22:30,14,88.55,88.6,88.45,88.45,16
20140501|2014-02-13 23:00,14,88.45,88.45,88.4,88.4,4
20140501|2014-02-13 23:30,14,88.36,88.36,88.36,88.36,3
20140501|2014-02-14 00:00,14,88.37,88.4,88.36,88.38,34
20140501|2014-02-14 00:30,14,88.35,88.36,88.22,88.22,121
20140501|2014-02-14 01:00,14,88.21,88.32,88.13,88.18,144
20140501|2014-02-14 01:30,14,88.15,88.18,88.05,88.05,125
20140501|2014-02-14 02:00,14,88.07,88.25,88.05,88.21,75
20140501|2014-02-14 02:30,14,88.18,88.3,88.05,88.12,111
20140501|2014-02-14 03:00,14,88.07,88.16,87.97,87.97,137
20140501|2014-02-14 03:30,14,88,88.03,87.96,88.03,58
20140501|2014-02-14 04:00,14,88,88.06,87.97,87.99,60
20140501|2014-02-14 04:30,14,87.97,88.03,87.95,87.99,27
20140501|2014-02-14 05:00,14,87.97,88.02,87.95,87.97,64
20140501|2014-02-14 05:30,14,88.03,88.3,87.99,88.28,88
20140501|2014-02-14 06:00,14,88.28,88.99,88.28,88.95,304
20140501|2014-02-14 06:30,14,88.94,89.45,88.93,89.22,730
20140501|2014-02-14 07:00,14,89.2,89.35,88.85,88.95,228
20140501|2014-02-14 07:30,14,88.93,88.93,88.18,88.53,594
20140501|2014-02-14 08:00,14,88.51,89.11,88.51,88.78,490
20140501|2014-02-14 08:30,14,88.8,89.09,88.44,88.76,431
20140501|2014-02-14 09:00,14,88.78,89.1,88.66,88.96,657
20140501|2014-02-14 09:30,14,89.02,89.09,88.47,88.61,806
20140501|2014-02-14 10:00,14,88.62,88.86,88.58,88.68,366
20140501|2014-02-14 10:30,14,88.67,88.99,88.61,88.92,337
20140501|2014-02-14 11:00,14,88.92,89.01,88.7,88.79,284
20140501|2014-02-14 11:30,14,88.78,88.81,88.56,88.6,420
20140501|2014-02-14 12:00,14,88.68,88.9,88.61,88.85,187
20140501|2014-02-14 12:30,14,88.82,89.09,88.56,89,344
20140501|2014-02-14 13:00,14,89.04,89.09,88.88,89,699
20140501|2014-02-17 20:00,18,89.22,89.29,89.09,89.15,203
20140501|2014-02-17 20:30,18,89.09,89.2,89.09,89.2,11
20140501|2014-02-17 21:00,18,89.2,89.2,89.12,89.15,11
20140501|2014-02-17 21:30,18,89.17,89.17,89,89,19
20140501|2014-02-17 22:00,18,89,89,88.99,88.99,2
20140501|2014-02-17 22:30,18,89,89,88.98,88.99,15
20140501|2014-02-17 23:00,18,89.05,89.05,89,89.05,5
20140501|2014-02-17 23:30,18,89.05,89.15,89.05,89.1,44
20140501|2014-02-18 00:00,18,89.11,89.29,89.08,89.15,132
20140501|2014-02-18 00:30,18,89.25,89.3,89.15,89.2,86
20140501|2014-02-18 01:00,18,89.25,89.3,89.2,89.27,87
20140501|2014-02-18 01:30,18,89.22,89.32,89.22,89.3,94
20140501|2014-02-18 02:00,18,89.3,89.33,89.27,89.33,28
20140501|2014-02-18 02:30,18,89.33,89.38,89.22,89.35,78
20140501|2014-02-18 03:00,18,89.4,89.4,89.31,89.35,28
20140501|2014-02-18 03:30,18,89.31,89.4,89.31,89.39,24
20140501|2014-02-18 04:00,18,89.4,89.4,89.31,89.32,58
20140501|2014-02-18 04:30,18,89.39,89.52,89.08,89.1,177
20140501|2014-02-18 05:00,18,89.11,89.26,88.98,89.26,130
20140501|2014-02-18 05:30,18,89.22,89.25,89.14,89.19,45
20140501|2014-02-18 06:00,18,89.22,89.22,89.08,89.15,40
20140501|2014-02-18 06:30,18,89.09,89.09,88.89,88.98,206
20140501|2014-02-18 07:00,18,88.98,89.32,88.92,89.32,173
20140501|2014-02-18 07:30,18,89.38,89.45,89,89.15,282
20140501|2014-02-18 08:00,18,89.11,89.39,88.93,89.3,321
20140501|2014-02-18 08:30,18,89.3,89.57,89.28,89.48,708
20140501|2014-02-18 09:00,18,89.5,89.63,89.33,89.42,552
20140501|2014-02-18 09:30,18,89.45,89.46,89.06,89.29,910
20140501|2014-02-18 10:00,18,89.3,89.38,89.26,89.38,459
20140501|2014-02-18 10:30,18,89.38,89.38,88.67,88.95,1096
20140501|2014-02-18 11:00,18,88.96,89.33,88.78,88.95,648
20140501|2014-02-18 11:30,18,88.95,89.27,88.92,89.2,346
20140501|2014-02-18 12:00,18,89.22,89.29,89.06,89.16,178
20140501|2014-02-18 12:30,18,89.12,89.38,89.08,89.35,428
20140501|2014-02-18 13:00,18,89.36,89.53,89.31,89.5,791
20140501|2014-02-18 20:00,19,89.5,89.5,89.21,89.21,89
20140501|2014-02-18 20:30,19,89.2,89.24,89.18,89.2,91
20140501|2014-02-18 21:00,19,89.25,89.28,89.2,89.28,35
20140501|2014-02-18 21:30,19,89.2,89.2,89.16,89.16,24
20140501|2014-02-18 22:00,19,89.21,89.23,89.16,89.19,33
20140501|2014-02-18 22:30,19,89.16,89.18,89.13,89.18,39
20140501|2014-02-18 23:00,19,89.18,89.33,89.14,89.33,10
20140501|2014-02-18 23:30,19,89.18,89.2,89.18,89.2,6
20140501|2014-02-19 00:00,19,89.2,89.2,89.2,89.2,7
20140501|2014-02-19 00:30,19,89.18,89.2,89.18,89.2,2
20140501|2014-02-19 01:00,19,89.16,89.2,89.16,89.2,66
20140501|2014-02-19 01:30,19,89.15,89.21,89.15,89.16,46
20140501|2014-02-19 02:00,19,89.21,89.24,89.16,89.22,43
20140501|2014-02-19 02:30,19,89.22,89.25,89.21,89.23,78
20140501|2014-02-19 03:00,19,89.26,89.37,89.23,89.35,73
20140501|2014-02-19 03:30,19,89.29,89.42,89.29,89.42,53
20140501|2014-02-19 04:00,19,89.44,89.55,89.41,89.41,132
20140501|2014-02-19 04:30,19,89.41,89.45,89.36,89.37,22
20140501|2014-02-19 05:00,19,89.38,89.5,89.36,89.37,74
20140501|2014-02-19 05:30,19,89.37,89.48,89.34,89.47,26
20140501|2014-02-19 06:00,19,89.47,89.48,89.36,89.36,48
20140501|2014-02-19 06:30,19,89.4,89.4,89.34,89.38,16
20140501|2014-02-19 07:00,19,89.38,89.38,89.23,89.33,75
20140501|2014-02-19 07:30,19,89.28,89.4,89.23,89.26,92
20140501|2014-02-19 08:00,19,89.26,89.42,89.25,89.34,138
20140501|2014-02-19 08:30,19,89.33,89.36,89.05,89.15,595
20140501|2014-02-19 09:00,19,89.18,89.32,88.91,89.03,1148
20140501|2014-02-19 09:30,19,89.03,89.15,88.77,88.99,1178
20140501|2014-02-19 10:00,19,88.94,89.08,88.6,88.74,1181
20140501|2014-02-19 10:30,19,88.73,88.88,88.26,88.29,1258
20140501|2014-02-19 11:00,19,88.32,88.55,88.29,88.35,801
20140501|2014-02-19 11:30,19,88.34,88.5,87.92,88.3,1712
20140501|2014-02-19 12:00,19,88.28,88.34,88.06,88.07,565
20140501|2014-02-19 12:30,19,88.07,88.19,87.91,88.09,714
20140501|2014-02-19 13:00,19,88.09,88.1,87.81,87.85,1350
20140501|2014-02-19 20:00,20,87.9,88.25,87.9,88.09,160
20140501|2014-02-19 20:30,20,88,88.09,87.93,88.09,32
20140501|2014-02-19 21:00,20,87.97,88.1,87.94,87.95,34
20140501|2014-02-19 21:30,20,87.94,87.95,87.92,87.92,28
20140501|2014-02-19 22:00,20,87.91,88.08,87.9,88,31
20140501|2014-02-19 22:30,20,88.02,88.11,88.01,88.08,34
20140501|2014-02-19 23:00,20,88.1,88.12,88.05,88.09,20
20140501|2014-02-19 23:30,20,88.09,88.17,88.09,88.14,24
20140501|2014-02-20 00:00,20,88.14,88.2,88,88.08,84
20140501|2014-02-20 00:30,20,88.16,88.16,88.04,88.04,20
20140501|2014-02-20 01:00,20,88.06,88.13,88.04,88.11,33
20140501|2014-02-20 01:30,20,88.07,88.12,87.99,87.99,43
20140501|2014-02-20 02:00,20,88,88,87.86,87.86,119
20140501|2014-02-20 02:30,20,87.86,87.87,87.75,87.79,154
20140501|2014-02-20 03:00,20,87.78,87.8,87.75,87.77,52
20140501|2014-02-20 03:30,20,87.84,87.91,87.78,87.81,52
20140501|2014-02-20 04:00,20,87.8,87.84,87.75,87.8,74
20140501|2014-02-20 04:30,20,87.8,87.83,87.71,87.71,172
20140501|2014-02-20 05:00,20,87.71,87.77,87.66,87.77,69
20140501|2014-02-20 05:30,20,87.77,87.77,87.66,87.68,51
20140501|2014-02-20 06:00,20,87.7,87.71,87.53,87.59,212
20140501|2014-02-20 06:30,20,87.59,87.76,87.59,87.61,69
20140501|2014-02-20 07:00,20,87.6,87.74,87.51,87.56,426
20140501|2014-02-20 07:30,20,87.64,87.73,87.5,87.62,307
20140501|2014-02-20 08:00,20,87.64,88.15,87.46,88.13,439
20140501|2014-02-20 08:30,20,88.11,88.2,87.69,87.69,828
20140501|2014-02-20 09:00,20,87.66,87.96,87.5,87.94,613
20140501|2014-02-20 09:30,20,87.98,88.2,87.61,87.74,901
20140501|2014-02-20 10:00,20,87.74,88,87.54,87.93,724
20140501|2014-02-20 10:30,20,87.96,88.07,87.82,87.93,252
20140501|2014-02-20 11:00,20,87.93,87.99,87.78,87.81,410
20140501|2014-02-20 11:30,20,87.8,87.94,87.8,87.88,224
20140501|2014-02-20 12:00,20,87.89,87.95,87.82,87.87,267
20140501|2014-02-20 12:30,20,87.82,87.86,87.63,87.7,796
20140501|2014-02-20 13:00,20,87.69,87.75,87.53,87.53,936
20140501|2014-02-20 20:00,21,87.6,87.72,87.55,87.65,134
20140501|2014-02-20 20:30,21,87.61,87.65,87.58,87.6,16
20140501|2014-02-20 21:00,21,87.6,87.65,87.56,87.65,14
20140501|2014-02-20 21:30,21,87.57,87.64,87.56,87.56,7
20140501|2014-02-20 22:00,21,87.6,87.6,87.6,87.6,1
20140501|2014-02-20 22:30,21,87.64,87.65,87.55,87.56,22
20140501|2014-02-20 23:00,21,87.65,87.65,87.6,87.65,10
20140501|2014-02-20 23:30,21,87.62,87.65,87.62,87.65,2
20140501|2014-02-21 00:00,21,87.61,87.65,87.6,87.6,40
20140501|2014-02-21 00:30,21,87.6,87.65,87.56,87.65,19
20140501|2014-02-21 01:00,21,87.65,88,87.65,87.99,75
20140501|2014-02-21 01:30,21,88,88.07,87.55,87.85,240
20140501|2014-02-21 02:00,21,87.85,88.06,87.55,87.78,200
20140501|2014-02-21 02:30,21,87.75,87.81,87.61,87.68,131
20140501|2014-02-21 03:00,21,87.74,88.37,87.71,88.37,247
20140501|2014-02-21 03:30,21,88.38,88.85,88.38,88.52,644
20140501|2014-02-21 04:00,21,88.57,88.6,88.38,88.56,59
20140501|2014-02-21 04:30,21,88.51,88.9,88.51,88.62,164
20140501|2014-02-21 05:00,21,88.64,88.65,88.47,88.56,48
20140501|2014-02-21 05:30,21,88.59,88.64,88.55,88.62,49
20140501|2014-02-21 06:00,21,88.55,88.64,88.55,88.62,35
20140501|2014-02-21 06:30,21,88.62,88.62,88.5,88.58,46
20140501|2014-02-21 07:00,21,88.56,88.6,88.41,88.46,157
20140501|2014-02-21 07:30,21,88.4,88.53,87.84,87.89,476
20140501|2014-02-21 08:00,21,87.9,88.1,87.79,87.92,387
20140501|2014-02-21 08:30,21,87.94,88.44,87.9,88.12,738
20140501|2014-02-21 09:00,21,88.07,88.35,88.05,88.11,416
20140501|2014-02-21 09:30,21,88.11,88.39,87.71,87.8,1109
20140501|2014-02-21 10:00,21,87.81,88.23,87.77,87.99,567
20140501|2014-02-21 10:30,21,87.99,87.99,87.71,87.73,456
20140501|2014-02-21 11:00,21,87.72,87.93,87.71,87.93,188
20140501|2014-02-21 11:30,21,87.93,88.19,87.83,88.12,295
20140501|2014-02-21 12:00,21,88.14,88.45,88.14,88.26,413
20140501|2014-02-21 12:30,21,88.24,88.34,88.12,88.23,367
20140501|2014-02-21 13:00,21,88.27,88.44,88.19,88.4,681
20140501|2014-02-23 20:00,24,88.35,88.4,87.97,88,167
20140501|2014-02-23 20:30,24,87.98,88.1,87.98,88.1,36
20140501|2014-02-23 21:00,24,88.04,88.16,87.91,87.95,96
20140501|2014-02-23 21:30,24,87.92,88.17,87.92,88.08,33
20140501|2014-02-23 22:00,24,88.01,88.13,87.96,87.96,7
20140501|2014-02-23 22:30,24,87.99,88.13,87.99,88.05,16
20140501|2014-02-23 23:00,24,88.1,88.15,88.05,88.15,17
20140501|2014-02-23 23:30,24,88.17,88.17,88.1,88.1,10
20140501|2014-02-24 00:00,24,88.18,88.24,88.18,88.24,18
20140501|2014-02-24 00:30,24,88.29,88.35,88.29,88.35,20
20140501|2014-02-24 01:00,24,88.34,88.4,88.34,88.37,23
20140501|2014-02-24 01:30,24,88.37,88.45,88.37,88.42,27
20140501|2014-02-24 02:00,24,88.45,88.45,88.42,88.43,36
20140501|2014-02-24 02:30,24,88.45,88.5,88.45,88.46,59
20140501|2014-02-24 03:00,24,88.47,88.47,88.01,88.06,103
20140501|2014-02-24 03:30,24,88.05,88.15,88.04,88.07,77
20140501|2014-02-24 04:00,24,88.07,88.52,88.07,88.35,129
20140501|2014-02-24 04:30,24,88.36,88.44,88.35,88.39,35
20140501|2014-02-24 05:00,24,88.44,88.48,88.35,88.35,43
20140501|2014-02-24 05:30,24,88.36,88.44,88.36,88.39,12
20140501|2014-02-24 06:00,24,88.45,88.51,88.24,88.45,92
20140501|2014-02-24 06:30,24,88.46,88.59,88.44,88.56,197
20140501|2014-02-24 07:00,24,88.56,88.82,88.52,88.62,407
20140501|2014-02-24 07:30,24,88.62,89.07,88.62,89.02,677
20140501|2014-02-24 08:00,24,89.02,89.05,88.57,88.71,277
20140501|2014-02-24 08:30,24,88.66,88.78,88.57,88.72,290
20140501|2014-02-24 09:00,24,88.75,88.87,88.65,88.83,378
20140501|2014-02-24 09:30,24,88.84,90.09,88.8,89.83,3991
20140501|2014-02-24 10:00,24,89.83,90.27,89.81,90.27,2678
20140501|2014-02-24 10:30,24,90.27,90.44,89.37,89.69,2883
20140501|2014-02-24 11:00,24,89.73,89.99,89.31,89.58,714
20140501|2014-02-24 11:30,24,89.6,89.61,89.01,89.24,906
20140501|2014-02-24 12:00,24,89.25,89.5,89.05,89.41,439
20140501|2014-02-24 12:30,24,89.45,89.58,89.22,89.58,470
20140501|2014-02-24 13:00,24,89.56,89.65,89.01,89.07,1254
20140501|2014-02-24 20:00,25,89.3,89.3,89.02,89.19,53
20140501|2014-02-24 20:30,25,89.18,89.23,89.18,89.2,9
20140501|2014-02-24 21:00,25,89.2,89.23,89.18,89.23,8
20140501|2014-02-24 21:30,25,89.24,89.28,89.24,89.28,19
20140501|2014-02-24 22:00,25,89.26,89.3,89.26,89.29,24
20140501|2014-02-24 22:30,25,89.3,89.3,89.25,89.29,26
20140501|2014-02-24 23:00,25,89.3,89.3,89.25,89.26,9
20140501|2014-02-24 23:30,25,89.3,89.3,89.27,89.27,6
20140501|2014-02-25 00:00,25,89.25,89.43,89.25,89.42,60
20140501|2014-02-25 00:30,25,89.43,89.54,89.43,89.52,51
20140501|2014-02-25 01:00,25,89.53,89.57,89.33,89.56,109
20140501|2014-02-25 01:30,25,89.55,89.56,89.44,89.52,75
20140501|2014-02-25 02:00,25,89.48,89.53,89.48,89.5,46
20140501|2014-02-25 02:30,25,89.48,89.5,89.35,89.46,50
20140501|2014-02-25 03:00,25,89.44,89.53,89.39,89.44,57
20140501|2014-02-25 03:30,25,89.43,89.52,89.36,89.38,42
20140501|2014-02-25 04:00,25,89.35,89.35,89.14,89.22,147
20140501|2014-02-25 04:30,25,89.22,89.28,88.95,89,185
20140501|2014-02-25 05:00,25,89.02,89.05,88.85,88.94,218
20140501|2014-02-25 05:30,25,88.97,89.06,88.95,89.01,88
20140501|2014-02-25 06:00,25,89.09,89.2,89.05,89.2,62
20140501|2014-02-25 06:30,25,89.2,89.2,88.85,88.97,80
20140501|2014-02-25 07:00,25,89,89.1,88.7,88.93,464
20140501|2014-02-25 07:30,25,88.94,89.25,88.77,89.2,336
20140501|2014-02-25 08:00,25,89.19,89.54,89.16,89.5,354
20140501|2014-02-25 08:30,25,89.47,89.52,88.57,88.66,633
20140501|2014-02-25 09:00,25,88.7,88.87,88.22,88.32,1659
20140501|2014-02-25 09:30,25,88.33,88.89,88.08,88.19,1755
20140501|2014-02-25 10:00,25,88.17,88.17,87.77,87.86,2170
20140501|2014-02-25 10:30,25,87.87,87.88,87.47,87.8,1713
20140501|2014-02-25 11:00,25,87.81,87.88,86.79,86.79,3863
20140501|2014-02-25 11:30,25,86.79,87.66,86.55,87.45,2560
20140501|2014-02-25 12:00,25,87.5,87.8,87.29,87.6,745
20140501|2014-02-25 12:30,25,87.61,87.61,87.27,87.31,436
20140501|2014-02-25 13:00,25,87.33,87.55,87.19,87.19,871
20140501|2014-02-25 20:00,26,87.5,87.78,87.49,87.7,431
20140501|2014-02-25 20:30,26,87.71,87.76,87.7,87.73,65
20140501|2014-02-25 21:00,26,87.72,87.78,87.7,87.78,33
20140501|2014-02-25 21:30,26,87.79,87.8,87.73,87.77,67
20140501|2014-02-25 22:00,26,87.75,87.84,87.72,87.84,65
20140501|2014-02-25 22:30,26,87.8,87.92,87.8,87.9,59
20140501|2014-02-25 23:00,26,87.93,87.94,87.84,87.84,12
20140501|2014-02-25 23:30,26,87.89,87.89,87.66,87.84,40
20140501|2014-02-26 00:00,26,87.84,87.92,87.75,87.8,55
20140501|2014-02-26 00:30,26,87.84,87.85,87.55,87.67,58
20140501|2014-02-26 01:00,26,87.72,87.72,87.55,87.69,71
20140501|2014-02-26 01:30,26,87.66,87.72,87.6,87.65,45
20140501|2014-02-26 02:00,26,87.66,87.7,87.52,87.64,98
20140501|2014-02-26 02:30,26,87.63,87.65,87.57,87.59,56
20140501|2014-02-26 03:00,26,87.6,87.6,87.6,87.6,7
20140501|2014-02-26 03:30,26,87.6,87.88,87.6,87.8,148
20140501|2014-02-26 04:00,26,87.8,87.86,87.78,87.83,23
20140501|2014-02-26 04:30,26,87.82,87.93,87.82,87.87,110
20140501|2014-02-26 05:00,26,87.86,87.86,87.66,87.66,53
20140501|2014-02-26 05:30,26,87.65,87.67,87.55,87.6,27
20140501|2014-02-26 06:00,26,87.59,87.84,87.56,87.69,45
20140501|2014-02-26 06:30,26,87.67,87.77,87.55,87.77,42
20140501|2014-02-26 07:00,26,87.7,87.7,87.29,87.29,172
20140501|2014-02-26 07:30,26,87.32,87.6,87.32,87.51,151
20140501|2014-02-26 08:00,26,87.51,87.83,87.51,87.79,196
20140501|2014-02-26 08:30,26,87.79,87.84,87.43,87.52,245
20140501|2014-02-26 09:00,26,87.52,87.56,87.31,87.54,379
20140501|2014-02-26 09:30,26,87.56,87.82,87.05,87.19,1203
20140501|2014-02-26 10:00,26,87.17,87.18,86.82,87.01,907
20140501|2014-02-26 10:30,26,87.01,87.08,86.6,86.67,954
20140501|2014-02-26 11:00,26,86.66,86.77,86.38,86.41,2052
20140501|2014-02-26 11:30,26,86.41,86.96,86.41,86.75,701
20140501|2014-02-26 12:00,26,86.73,86.86,86.59,86.74,384
20140501|2014-02-26 12:30,26,86.73,86.87,86.38,86.7,656
20140501|2014-02-26 13:00,26,86.7,86.7,86.25,86.26,1231
20140501|2014-02-26 20:00,27,86.31,86.46,86.12,86.25,245
20140501|2014-02-26 20:30,27,86.16,86.31,86.15,86.25,55
20140501|2014-02-26 21:00,27,86.2,86.2,86.15,86.15,20
20140501|2014-02-26 21:30,27,86.15,86.31,86.15,86.31,114
20140501|2014-02-26 22:00,27,86.3,86.62,86.25,86.62,199
20140501|2014-02-26 22:30,27,86.62,86.62,86.58,86.58,29
20140501|2014-02-26 23:00,27,86.61,86.68,86.59,86.65,131
20140501|2014-02-26 23:30,27,86.66,86.72,86.65,86.65,204
20140501|2014-02-27 00:00,27,86.68,86.72,86.65,86.7,236
20140501|2014-02-27 00:30,27,86.7,86.78,86.7,86.77,129
20140501|2014-02-27 01:00,27,86.77,86.91,86.76,86.9,237
20140501|2014-02-27 01:30,27,86.9,86.91,86.85,86.9,249
20140501|2014-02-27 02:00,27,86.9,86.94,86.89,86.94,20
20140501|2014-02-27 02:30,27,86.94,87.14,86.94,87.14,95
20140501|2014-02-27 03:00,27,87.16,87.18,87.01,87.01,84
20140501|2014-02-27 03:30,27,87,87.16,87,87.12,199
20140501|2014-02-27 04:00,27,87.13,87.38,87.13,87.37,337
20140501|2014-02-27 04:30,27,87.34,87.54,87.3,87.47,573
20140501|2014-02-27 05:00,27,87.37,87.5,87.35,87.43,94
20140501|2014-02-27 05:30,27,87.42,87.42,87.31,87.33,74
20140501|2014-02-27 06:00,27,87.4,87.4,87.31,87.32,47
20140501|2014-02-27 06:30,27,87.33,87.47,87.05,87.25,348
20140501|2014-02-27 07:00,27,87.25,87.35,86.68,86.92,438
20140501|2014-02-27 07:30,27,86.93,87.1,86.52,86.92,709
20140501|2014-02-27 08:00,27,86.99,87.38,86.98,87.14,361
20140501|2014-02-27 08:30,27,87.13,87.13,86.73,86.8,366
20140501|2014-02-27 09:00,27,86.76,86.9,86.59,86.64,567
20140501|2014-02-27 09:30,27,86.69,86.73,86.55,86.68,1018
20140501|2014-02-27 10:00,27,86.68,87.24,86.64,87.08,820
20140501|2014-02-27 10:30,27,87.09,87.34,87.06,87.2,502
20140501|2014-02-27 11:00,27,87.16,87.77,87.06,87.66,1006
20140501|2014-02-27 11:30,27,87.66,88.18,87.5,87.94,1541
20140501|2014-02-27 12:00,27,87.94,88.05,87.75,87.88,578
20140501|2014-02-27 12:30,27,87.9,87.9,87.67,87.87,213
20140501|2014-02-27 13:00,27,87.88,88,87.65,87.7,660
20140501|2014-02-27 20:00,28,88,88.08,87.8,88.06,93
20140501|2014-02-27 20:30,28,88.07,88.08,87.95,88.04,96
20140501|2014-02-27 21:00,28,88.04,88.08,87.95,88,80
20140501|2014-02-27 21:30,28,87.95,87.96,87.35,87.35,128
20140501|2014-02-27 22:00,28,87.35,87.41,87.23,87.25,223
20140501|2014-02-27 22:30,28,87.26,87.26,87.06,87.06,215
20140501|2014-02-27 23:00,28,87.07,87.12,86.96,86.96,282
20140501|2014-02-27 23:30,28,86.96,87.12,86.9,87.11,101
20140501|2014-02-28 00:00,28,87.11,87.13,86.86,86.93,117
20140501|2014-02-28 00:30,28,86.93,87.13,86.93,86.95,73
20140501|2014-02-28 01:00,28,86.94,87.24,86.93,87.15,124
20140501|2014-02-28 01:30,28,87.15,87.24,87.1,87.24,31
20140501|2014-02-28 02:00,28,87.2,87.35,87.05,87.33,81
20140501|2014-02-28 02:30,28,87.33,87.33,87.03,87.15,99
20140501|2014-02-28 03:00,28,87.15,87.28,87.15,87.18,59
20140501|2014-02-28 03:30,28,87.15,87.27,86.86,86.86,283
20140501|2014-02-28 04:00,28,86.89,86.99,86.88,86.9,73
20140501|2014-02-28 04:30,28,86.94,86.99,86.9,86.95,53
20140501|2014-02-28 05:00,28,86.98,86.98,86.73,86.73,352
20140501|2014-02-28 05:30,28,86.73,86.85,86.56,86.56,499
20140501|2014-02-28 06:00,28,86.57,86.73,86.46,86.65,401
20140501|2014-02-28 06:30,28,86.75,86.79,86.56,86.58,150
20140501|2014-02-28 07:00,28,86.58,86.82,86.5,86.72,269
20140501|2014-02-28 07:30,28,86.71,86.99,86.66,86.88,145
20140501|2014-02-28 08:00,28,86.87,86.87,86.56,86.75,336
20140501|2014-02-28 08:30,28,86.72,86.76,86.36,86.47,1078
20140501|2014-02-28 09:00,28,86.47,86.68,86.37,86.43,932
20140501|2014-02-28 09:30,28,86.43,87.15,86.37,87.12,1880
20140501|2014-02-28 10:00,28,87.14,87.25,86.87,87.1,739
20140501|2014-02-28 10:30,28,87.15,87.25,86.98,87.11,390
20140501|2014-02-28 11:00,28,87.12,87.17,86.9,86.9,355
20140501|2014-02-28 11:30,28,86.9,87.04,86.84,86.84,440
20140501|2014-02-28 12:00,28,86.84,87,86.55,86.68,758
20140501|2014-02-28 12:30,28,86.65,86.74,86.47,86.51,489
20140501|2014-02-28 13:00,28,86.5,87.46,86.5,87.19,1461
20140501|2014-03-02 20:00,3,87.4,87.4,86.89,87,135
20140501|2014-03-02 20:30,3,86.9,87.16,86.86,87.01,39
20140501|2014-03-02 21:00,3,87.05,87.1,87.01,87.05,17
20140501|2014-03-02 21:30,3,87.01,87.01,86.9,87,19
20140501|2014-03-02 22:00,3,87,87.05,86.98,87.03,9
20140501|2014-03-02 22:30,3,87.05,87.05,86.98,87,30
20140501|2014-03-02 23:00,3,87,87.05,86.94,86.95,22
20140501|2014-03-02 23:30,3,86.95,86.99,86.93,86.99,29
20140501|2014-03-03 00:00,3,87.01,87.1,87.01,87.1,37
20140501|2014-03-03 00:30,3,87.14,87.16,87.1,87.14,42
20140501|2014-03-03 01:00,3,87.18,87.24,87.18,87.24,111
20140501|2014-03-03 01:30,3,87.24,87.37,87.22,87.32,47
20140501|2014-03-03 02:00,3,87.31,87.35,87.3,87.33,34
20140501|2014-03-03 02:30,3,87.34,87.39,87.33,87.36,39
20140501|2014-03-03 03:00,3,87.35,87.39,87.21,87.3,103
20140501|2014-03-03 03:30,3,87.31,87.4,87.27,87.4,45
20140501|2014-03-03 04:00,3,87.35,87.45,87.35,87.39,55
20140501|2014-03-03 04:30,3,87.45,87.46,87.42,87.43,88
20140501|2014-03-03 05:00,3,87.41,88.4,87.39,88.4,1379
20140501|2014-03-03 05:30,3,88.37,88.4,87.92,88.09,282
20140501|2014-03-03 06:00,3,88.14,88.14,87.8,87.83,71
20140501|2014-03-03 06:30,3,87.83,87.95,87.78,87.88,73
20140501|2014-03-03 07:00,3,87.99,88,87.48,87.6,405
20140501|2014-03-03 07:30,3,87.56,87.62,87.41,87.49,270
20140501|2014-03-03 08:00,3,87.45,87.45,87.3,87.34,383
20140501|2014-03-03 08:30,3,87.39,87.39,86.82,87.03,1444
20140501|2014-03-03 09:00,3,87.04,87.64,87.04,87.52,421
20140501|2014-03-03 09:30,3,87.55,88.04,87.43,88.04,1171
20140501|2014-03-03 10:00,3,88.03,88.58,87.86,88.42,1975
20140501|2014-03-03 10:30,3,88.42,88.42,87.99,88.23,827
20140501|2014-03-03 11:00,3,88.24,88.48,88.15,88.43,601
20140501|2014-03-03 11:30,3,88.42,88.44,88.22,88.35,492
20140501|2014-03-03 12:00,3,88.37,88.4,88.28,88.35,268
20140501|2014-03-03 12:30,3,88.35,88.48,88.32,88.46,469
20140501|2014-03-03 13:00,3,88.47,88.47,88.1,88.2,1308
20140501|2014-03-03 20:00,4,88.31,88.32,88.23,88.31,49
20140501|2014-03-03 20:30,4,88.31,88.31,88.3,88.31,7
20140501|2014-03-03 21:00,4,88.26,88.26,88.24,88.24,6
20140501|2014-03-03 21:30,4,88.28,88.33,88.28,88.33,33
20140501|2014-03-03 22:00,4,88.37,88.46,88.37,88.46,6
20140501|2014-03-03 22:30,4,88.37,88.44,88.16,88.17,53
20140501|2014-03-03 23:00,4,88.2,88.2,88.18,88.18,12
20140501|2014-03-04 00:00,4,88.2,88.2,88.04,88.15,74
20140501|2014-03-04 00:30,4,88.14,88.15,88.04,88.08,23
20140501|2014-03-04 01:00,4,88.1,88.15,88.09,88.09,5
20140501|2014-03-04 01:30,4,88.14,88.15,88.09,88.15,18
20140501|2014-03-04 02:00,4,88.15,88.15,88.03,88.04,45
20140501|2014-03-04 02:30,4,88.09,88.4,88.09,88.31,64
20140501|2014-03-04 03:00,4,88.3,88.54,88.3,88.48,184
20140501|2014-03-04 03:30,4,88.39,88.45,88.32,88.41,54
20140501|2014-03-04 04:00,4,88.42,88.59,88.42,88.55,163
20140501|2014-03-04 04:30,4,88.47,88.58,88.47,88.55,62
20140501|2014-03-04 05:00,4,88.57,88.57,88.4,88.5,50
20140501|2014-03-04 05:30,4,88.5,88.59,88.33,88.56,104
20140501|2014-03-04 06:00,4,88.55,88.66,88.52,88.66,255
20140501|2014-03-04 06:30,4,88.65,88.75,88.56,88.75,299
20140501|2014-03-04 07:00,4,88.74,88.83,88.63,88.79,445
20140501|2014-03-04 07:30,4,88.83,88.97,88.76,88.97,696
20140501|2014-03-04 08:00,4,88.97,88.97,88.75,88.76,332
20140501|2014-03-04 08:30,4,88.8,88.94,88.47,88.92,529
20140501|2014-03-04 09:00,4,88.89,88.91,88.77,88.91,275
20140501|2014-03-04 09:30,4,88.88,88.91,88.6,88.83,810
20140501|2014-03-04 10:00,4,88.84,88.93,88.71,88.81,613
20140501|2014-03-04 10:30,4,88.81,89.09,88.78,88.97,941
20140501|2014-03-04 11:00,4,88.97,88.98,88.8,88.92,374
20140501|2014-03-04 11:30,4,88.91,88.94,88.83,88.89,262
20140501|2014-03-04 12:00,4,88.91,88.94,88.8,88.88,215
20140501|2014-03-04 12:30,4,88.88,89.08,88.85,89.05,478
20140501|2014-03-04 13:00,4,89.04,89.25,89,89.1,1765
20140501|2014-03-04 20:00,5,89.1,89.2,88.93,88.95,64
20140501|2014-03-04 20:30,5,88.98,89.16,88.97,89.16,11
20140501|2014-03-04 21:00,5,89.17,89.21,89.17,89.21,10
20140501|2014-03-04 21:30,5,89.17,89.21,89.17,89.17,11
20140501|2014-03-04 22:00,5,89.17,89.21,89.17,89.21,21
20140501|2014-03-04 22:30,5,89.15,89.15,89.09,89.09,9
20140501|2014-03-04 23:00,5,89.1,89.2,89.1,89.2,8
20140501|2014-03-04 23:30,5,89.2,89.2,89.2,89.2,2
20140501|2014-03-05 00:00,5,89.21,89.41,89.21,89.39,195
20140501|2014-03-05 00:30,5,89.44,89.48,89.4,89.47,130
20140501|2014-03-05 01:00,5,89.47,89.49,89.43,89.49,59
20140501|2014-03-05 01:30,5,89.49,89.49,89.43,89.43,72
20140501|2014-03-05 02:00,5,89.5,89.51,89.44,89.48,66
20140501|2014-03-05 02:30,5,89.5,89.54,89.42,89.49,42
20140501|2014-03-05 03:00,5,89.42,89.48,89.42,89.48,18
20140501|2014-03-05 03:30,5,89.48,89.51,89.42,89.48,37
20140501|2014-03-05 04:00,5,89.48,89.51,89.48,89.49,25
20140501|2014-03-05 04:30,5,89.47,89.57,89.44,89.44,44
20140501|2014-03-05 05:00,5,89.43,89.45,89.01,89.03,92
20140501|2014-03-05 05:30,5,89.01,89.14,88.6,88.67,276
20140501|2014-03-05 06:00,5,88.67,88.74,88.6,88.71,113
20140501|2014-03-05 06:30,5,88.75,88.9,88.68,88.9,149
20140501|2014-03-05 07:00,5,88.91,88.95,88.8,88.86,80
20140501|2014-03-05 07:30,5,88.85,89.02,88.75,88.95,222
20140501|2014-03-05 08:00,5,88.99,89.23,88.94,89.15,223
20140501|2014-03-05 08:30,5,89.15,89.18,88.42,88.71,575
20140501|2014-03-05 09:00,5,88.76,88.8,88.38,88.38,687
20140501|2014-03-05 09:30,5,88.47,88.75,88.34,88.64,986
20140501|2014-03-05 10:00,5,88.63,88.93,88.45,88.9,776
20140501|2014-03-05 10:30,5,88.9,88.95,88.53,88.53,591
20140501|2014-03-05 11:00,5,88.54,88.86,88.52,88.82,304
20140501|2014-03-05 11:30,5,88.82,88.86,88.55,88.7,214
20140501|2014-03-05 12:00,5,88.7,88.8,88.62,88.66,228
20140501|2014-03-05 12:30,5,88.65,88.76,88.46,88.61,534
20140501|2014-03-05 13:00,5,88.62,88.79,88.5,88.72,1134
20140501|2014-03-05 20:00,6,88.61,88.78,88.6,88.6,31
20140501|2014-03-05 20:30,6,88.55,88.55,88.49,88.52,30
20140501|2014-03-05 21:00,6,88.59,88.67,88.52,88.52,5
20140501|2014-03-05 21:30,6,88.52,88.52,88.5,88.5,5
20140501|2014-03-05 22:00,6,88.52,88.52,88.51,88.51,6
20140501|2014-03-05 22:30,6,88.51,88.51,88.47,88.47,6
20140501|2014-03-05 23:00,6,88.48,88.5,88.48,88.5,2
20140501|2014-03-05 23:30,6,88.53,88.53,88.53,88.53,1
20140501|2014-03-06 00:00,6,88.5,88.5,88.5,88.5,1
20140501|2014-03-06 00:30,6,88.49,88.55,88.45,88.55,18
20140501|2014-03-06 01:00,6,88.48,88.72,88.46,88.72,56
20140501|2014-03-06 01:30,6,88.64,88.69,88.46,88.55,28
20140501|2014-03-06 02:00,6,88.59,88.64,88.59,88.64,3
20140501|2014-03-06 02:30,6,88.6,88.74,88.6,88.74,6
20140501|2014-03-06 03:00,6,88.76,88.89,88.71,88.74,76
20140501|2014-03-06 03:30,6,88.79,88.85,88.7,88.75,77
20140501|2014-03-06 04:00,6,88.75,88.89,88.75,88.88,18
20140501|2014-03-06 04:30,6,88.9,88.93,88.84,88.89,43
20140501|2014-03-06 05:00,6,88.88,89,88.87,88.98,110
20140501|2014-03-06 05:30,6,88.99,89.02,88.95,88.99,89
20140501|2014-03-06 06:00,6,88.99,88.99,88.9,88.99,56
20140501|2014-03-06 06:30,6,88.95,89.01,88.93,88.97,57
20140501|2014-03-06 07:00,6,88.95,88.98,88.7,88.94,118
20140501|2014-03-06 07:30,6,88.94,89.19,88.82,88.95,585
20140501|2014-03-06 08:00,6,88.94,89.24,88.93,89.18,519
20140501|2014-03-06 08:30,6,89.16,89.55,89.01,89.1,1651
20140501|2014-03-06 09:00,6,89.02,89.1,88.86,89.08,410
20140501|2014-03-06 09:30,6,89.08,89.24,88.92,89.05,484
20140501|2014-03-06 10:00,6,89.05,89.32,89.05,89.29,458
20140501|2014-03-06 10:30,6,89.3,89.74,89.29,89.69,1220
20140501|2014-03-06 11:00,6,89.69,89.79,89.36,89.5,1451
20140501|2014-03-06 11:30,6,89.5,89.89,89.37,89.8,843
20140501|2014-03-06 12:00,6,89.8,90.76,89.72,90.39,3984
20140501|2014-03-06 12:30,6,90.34,91.49,90.34,91.49,4940
20140501|2014-03-06 13:00,6,91.48,91.73,91.38,91.45,3320
20140501|2014-03-06 20:00,7,91.6,92.04,91.48,92.04,737
20140501|2014-03-06 20:30,7,92.04,92.21,92,92.1,246
20140501|2014-03-06 21:00,7,92.1,92.39,92.09,92.28,418
20140501|2014-03-06 21:30,7,92.28,92.34,92.26,92.33,72
20140501|2014-03-06 22:00,7,92.32,92.33,92.27,92.3,29
20140501|2014-03-06 22:30,7,92.32,92.33,92.26,92.26,20
20140501|2014-03-06 23:00,7,92.27,92.33,91.92,92.2,77
20140501|2014-03-06 23:30,7,92.24,92.25,92,92,104
20140501|2014-03-07 00:00,7,92.07,92.15,91.96,91.99,25
20140501|2014-03-07 00:30,7,92.05,92.05,91.91,91.93,25
20140501|2014-03-07 01:00,7,91.92,91.99,91.9,91.93,49
20140501|2014-03-07 01:30,7,91.96,92.13,91.9,92.05,86
20140501|2014-03-07 02:00,7,92.03,92.12,92.01,92.12,143
20140501|2014-03-07 02:30,7,92.11,92.54,92.11,92.42,754
20140501|2014-03-07 03:00,7,92.45,92.54,92.37,92.43,217
20140501|2014-03-07 03:30,7,92.46,92.48,92.39,92.45,125
20140501|2014-03-07 04:00,7,92.45,92.48,92.38,92.43,127
20140501|2014-03-07 04:30,7,92.44,92.63,92.44,92.6,539
20140501|2014-03-07 05:00,7,92.62,93.04,92.59,92.83,1296
20140501|2014-03-07 05:30,7,92.9,92.9,92.6,92.76,96
20140501|2014-03-07 06:00,7,92.75,92.89,92.73,92.86,181
20140501|2014-03-07 06:30,7,92.86,93.04,92.83,92.85,335
20140501|2014-03-07 07:00,7,92.87,93.3,92.83,93.23,624
20140501|2014-03-07 07:30,7,93.27,93.35,92.75,92.76,471
20140501|2014-03-07 08:00,7,92.83,93.3,92.61,92.92,827
20140501|2014-03-07 08:30,7,92.91,92.96,92.46,92.67,774
20140501|2014-03-07 09:00,7,92.64,92.76,92.21,92.49,1220
20140501|2014-03-07 09:30,7,92.5,92.6,91.46,91.79,2032
20140501|2014-03-07 10:00,7,91.8,91.97,91.62,91.71,898
20140501|2014-03-07 10:30,7,91.7,91.81,91.23,91.48,1308
20140501|2014-03-07 11:00,7,91.5,91.68,91.18,91.67,901
20140501|2014-03-07 11:30,7,91.7,91.97,91.6,91.89,348
20140501|2014-03-07 12:00,7,91.86,91.86,91.49,91.5,236
20140501|2014-03-07 12:30,7,91.51,91.73,91.27,91.67,391
20140501|2014-03-07 13:00,7,91.69,91.73,90.81,90.86,1502
20140501|2014-03-09 20:00,10,91.1,91.11,90.81,90.97,134
20140501|2014-03-09 20:30,10,90.9,90.98,90.9,90.97,6
20140501|2014-03-09 21:00,10,90.92,90.92,90.69,90.7,109
20140501|2014-03-09 21:30,10,90.7,90.9,90.68,90.88,60
20140501|2014-03-09 22:00,10,90.83,91.14,90.83,91.14,53
20140501|2014-03-09 22:30,10,91.2,91.45,91.2,91.45,43
20140501|2014-03-09 23:00,10,91.41,91.44,91.4,91.44,37
20140501|2014-03-09 23:30,10,91.4,91.44,91.4,91.43,44
20140501|2014-03-10 00:00,10,91.44,91.51,91.41,91.43,135
20140501|2014-03-10 00:30,10,91.43,91.48,91.36,91.42,71
20140501|2014-03-10 01:00,10,91.36,91.42,91.29,91.33,80
20140501|2014-03-10 01:30,10,91.35,91.48,91.33,91.46,81
20140501|2014-03-10 02:00,10,91.46,91.6,91.46,91.54,120
20140501|2014-03-10 02:30,10,91.54,91.6,91.14,91.23,65
20140501|2014-03-10 03:00,10,91.26,91.26,91.04,91.04,65
20140501|2014-03-10 03:30,10,91.03,91.17,90.85,91.08,85
20140501|2014-03-10 04:00,10,91.01,91.12,90.95,91.07,45
20140501|2014-03-10 04:30,10,91.06,91.08,90.85,90.89,75
20140501|2014-03-10 05:00,10,90.9,91.05,90.85,90.92,90
20140501|2014-03-10 05:30,10,90.93,91.04,90.83,90.9,81
20140501|2014-03-10 06:00,10,90.94,91.03,90.88,90.97,98
20140501|2014-03-10 06:30,10,90.97,90.97,90.8,90.85,136
20140501|2014-03-10 07:00,10,90.86,91.35,90.85,91.08,309
20140501|2014-03-10 07:30,10,91.12,91.27,90.99,91.11,72
20140501|2014-03-10 08:00,10,91.01,91.22,90.98,91.22,182
20140501|2014-03-10 08:30,10,91.22,91.58,91.2,91.4,413
20140501|2014-03-10 09:00,10,91.4,91.88,91.4,91.64,637
20140501|2014-03-10 09:30,10,91.62,91.93,91.6,91.76,438
20140501|2014-03-10 10:00,10,91.74,92.15,91.56,92.05,666
20140501|2014-03-10 10:30,10,92.06,92.52,92.02,92.47,994
20140501|2014-03-10 11:00,10,92.44,92.6,91.6,91.82,1145
20140501|2014-03-10 11:30,10,91.8,91.82,90.88,91.34,1108
20140501|2014-03-10 12:00,10,91.3,91.38,90.86,91.15,435
20140501|2014-03-10 12:30,10,91.16,91.22,90.86,91.05,258
20140501|2014-03-10 13:00,10,91,91.81,90.88,91.61,1193
20140501|2014-03-10 20:00,11,91.67,91.67,91.29,91.45,128
20140501|2014-03-10 20:30,11,91.46,91.46,91.26,91.26,70
20140501|2014-03-10 21:00,11,91.25,91.45,91.22,91.36,60
20140501|2014-03-10 21:30,11,91.32,91.37,91.31,91.37,3
20140501|2014-03-10 22:00,11,91.36,91.44,91.3,91.3,21
20140501|2014-03-10 22:30,11,91.39,91.45,91.39,91.44,6
20140501|2014-03-10 23:00,11,91.4,91.4,91.4,91.4,2
20140501|2014-03-10 23:30,11,91.41,91.45,91.4,91.4,24
20140501|2014-03-11 00:00,11,91.4,91.4,91.4,91.4,3
20140501|2014-03-11 00:30,11,91.35,91.35,91.34,91.35,7
20140501|2014-03-11 01:00,11,91.35,91.36,91.34,91.34,82
20140501|2014-03-11 01:30,11,91.35,91.35,91.34,91.35,22
20140501|2014-03-11 02:00,11,91.35,91.75,91.34,91.72,114
20140501|2014-03-11 02:30,11,91.7,91.78,91.59,91.59,35
20140501|2014-03-11 03:00,11,91.6,91.6,91.26,91.34,49
20140501|2014-03-11 03:30,11,91.26,91.26,91,91,173
20140501|2014-03-11 04:00,11,91,91.12,91,91.1,104
20140501|2014-03-11 04:30,11,91.1,91.13,91.05,91.11,80
20140501|2014-03-11 05:00,11,91.09,91.22,91.09,91.19,52
20140501|2014-03-11 05:30,11,91.21,91.21,91.19,91.19,9
20140501|2014-03-11 06:00,11,91.22,91.35,91.22,91.34,98
20140501|2014-03-11 06:30,11,91.32,91.35,91.24,91.32,43
20140501|2014-03-11 07:00,11,91.25,91.49,91.24,91.36,122
20140501|2014-03-11 07:30,11,91.37,91.78,91.37,91.41,241
20140501|2014-03-11 08:00,11,91.41,91.58,91.4,91.5,125
20140501|2014-03-11 08:30,11,91.48,91.68,91.47,91.58,132
20140501|2014-03-11 09:00,11,91.59,92.2,91.53,92.09,432
20140501|2014-03-11 09:30,11,92.07,92.16,91.55,91.97,587
20140501|2014-03-11 10:00,11,91.97,92.24,91.91,92.19,692
20140501|2014-03-11 10:30,11,92.2,92.2,91.55,91.58,457
20140501|2014-03-11 11:00,11,91.58,91.7,91.22,91.31,729
20140501|2014-03-11 11:30,11,91.31,91.9,91.25,91.83,359
20140501|2014-03-11 12:00,11,91.86,92.06,91.73,91.78,352
20140501|2014-03-11 12:30,11,91.75,91.76,91.42,91.69,348
20140501|2014-03-11 13:00,11,91.69,91.78,91.41,91.41,971
20140501|2014-03-11 20:00,12,91.5,91.56,91.29,91.5,180
20140501|2014-03-11 20:30,12,91.42,91.42,91.28,91.28,46
20140501|2014-03-11 21:00,12,91.3,91.3,91.22,91.29,63
20140501|2014-03-11 21:30,12,91.26,91.26,91.23,91.25,10
20140501|2014-03-11 22:00,12,91.31,91.31,91.25,91.25,5
20140501|2014-03-11 23:00,12,91.27,91.32,91.27,91.27,6
20140501|2014-03-11 23:30,12,91.3,91.3,91.2,91.2,14
20140501|2014-03-12 00:00,12,91.23,91.23,91.13,91.13,15
20140501|2014-03-12 00:30,12,91.16,91.32,91.16,91.29,19
20140501|2014-03-12 01:00,12,91.3,91.36,91.3,91.35,18
20140501|2014-03-12 01:30,12,91.4,91.4,91.32,91.33,20
20140501|2014-03-12 02:00,12,91.4,91.4,91.37,91.38,8
20140501|2014-03-12 02:30,12,91.39,91.4,91.34,91.35,19
20140501|2014-03-12 03:00,12,91.35,91.43,91.33,91.39,31
20140501|2014-03-12 03:30,12,91.39,91.39,91.2,91.39,79
20140501|2014-03-12 04:00,12,91.42,91.43,91.21,91.3,48
20140501|2014-03-12 04:30,12,91.26,91.3,91.23,91.25,97
20140501|2014-03-12 05:00,12,91.3,91.39,91.28,91.32,29
20140501|2014-03-12 05:30,12,91.29,91.38,91.28,91.33,9
20140501|2014-03-12 06:00,12,91.33,91.36,91.15,91.22,83
20140501|2014-03-12 06:30,12,91.21,91.21,90.56,90.56,823
20140501|2014-03-12 07:00,12,90.61,90.66,90.44,90.65,739
20140501|2014-03-12 07:30,12,90.65,90.68,90.44,90.61,171
20140501|2014-03-12 08:00,12,90.61,91.6,90.61,91.18,756
20140501|2014-03-12 08:30,12,91.26,91.28,90.74,91.03,288
20140501|2014-03-12 09:00,12,91.09,91.1,90.76,90.91,431
20140501|2014-03-12 09:30,12,90.86,91.58,90.77,91.38,1353
20140501|2014-03-12 10:00,12,91.4,92.69,91.35,92.13,2435
20140501|2014-03-12 10:30,12,92.11,92.58,91.79,92.06,1273
20140501|2014-03-12 11:00,12,92.08,92.65,92.05,92.45,679
20140501|2014-03-12 11:30,12,92.45,92.93,92.43,92.73,776
20140501|2014-03-12 12:00,12,92.72,92.82,92.36,92.57,260
20140501|2014-03-12 12:30,12,92.57,92.59,92.22,92.23,374
20140501|2014-03-12 13:00,12,92.24,92.67,91.82,92.18,1227
20140501|2014-03-12 20:00,13,92.66,92.67,92.36,92.63,174
20140501|2014-03-12 20:30,13,92.63,92.66,92.52,92.52,29
20140501|2014-03-12 21:00,13,92.55,92.66,92.5,92.6,41
20140501|2014-03-12 21:30,13,92.41,92.5,92.38,92.5,8
20140501|2014-03-12 22:00,13,92.55,92.67,92.46,92.67,28
20140501|2014-03-12 22:30,13,92.67,92.67,92.67,92.67,1
20140501|2014-03-12 23:30,13,92.61,92.69,92.5,92.69,11
20140501|2014-03-13 00:00,13,92.6,92.69,92.53,92.53,8
20140501|2014-03-13 00:30,13,92.56,92.64,92.52,92.64,9
20140501|2014-03-13 01:00,13,92.64,92.64,92.63,92.63,2
20140501|2014-03-13 01:30,13,92.7,92.8,92.6,92.73,82
20140501|2014-03-13 02:00,13,92.78,92.79,92.61,92.75,79
20140501|2014-03-13 02:30,13,92.68,92.68,92.35,92.44,70
20140501|2014-03-13 03:00,13,92.45,92.54,92.27,92.4,49
20140501|2014-03-13 03:30,13,92.4,92.5,92.3,92.3,62
20140501|2014-03-13 04:00,13,92.5,92.64,92.29,92.42,86
20140501|2014-03-13 04:30,13,92.41,92.54,92.37,92.45,29
20140501|2014-03-13 05:00,13,92.5,92.55,92.46,92.52,15
20140501|2014-03-13 05:30,13,92.53,92.56,92.46,92.51,15
20140501|2014-03-13 06:00,13,92.57,92.57,92.42,92.43,58
20140501|2014-03-13 06:30,13,92.5,92.57,92.46,92.57,32
20140501|2014-03-13 07:00,13,92.52,92.97,92.52,92.8,218
20140501|2014-03-13 07:30,13,92.8,93.75,92.59,92.7,1127
20140501|2014-03-13 08:00,13,92.67,92.89,92.22,92.6,480
20140501|2014-03-13 08:30,13,92.61,92.89,92.45,92.61,328
20140501|2014-03-13 09:00,13,92.67,92.89,92.54,92.7,179
20140501|2014-03-13 09:30,13,92.71,92.96,92.61,92.86,517
20140501|2014-03-13 10:00,13,92.88,93.18,92.86,93.01,623
20140501|2014-03-13 10:30,13,93,93.15,92.73,92.73,547
20140501|2014-03-13 11:00,13,92.72,93.07,92.7,93.03,427
20140501|2014-03-13 11:30,13,93,93.09,92.84,92.99,360
20140501|2014-03-13 12:00,13,92.98,92.98,92.21,92.43,704
20140501|2014-03-13 12:30,13,92.43,92.56,91.65,91.7,1016
20140501|2014-03-13 13:00,13,91.72,91.85,91.46,91.78,1164
20140501|2014-03-13 20:00,14,91.68,91.9,91.67,91.7,90
20140501|2014-03-13 20:30,14,91.78,91.78,91.65,91.69,17
20140501|2014-03-13 21:00,14,91.65,91.69,91.65,91.65,14
20140501|2014-03-13 21:30,14,91.69,91.8,91.64,91.68,44
20140501|2014-03-13 22:00,14,91.7,91.72,91.5,91.5,67
20140501|2014-03-13 23:00,14,91.6,91.6,91.6,91.6,3
20140501|2014-03-13 23:30,14,91.75,91.75,91.6,91.6,9
20140501|2014-03-14 00:00,14,91.6,91.6,91.51,91.51,10
20140501|2014-03-14 00:30,14,91.51,91.58,91.46,91.46,51
20140501|2014-03-14 01:00,14,91.52,91.61,91.51,91.51,20
20140501|2014-03-14 01:30,14,91.55,91.62,91.55,91.56,11
20140501|2014-03-14 02:00,14,91.62,91.65,91.6,91.65,16
20140501|2014-03-14 02:30,14,91.6,91.7,91.6,91.7,10
20140501|2014-03-14 03:00,14,91.7,91.7,91.47,91.56,82
20140501|2014-03-14 03:30,14,91.59,91.59,91.5,91.5,46
20140501|2014-03-14 04:00,14,91.52,91.56,91.51,91.54,8
20140501|2014-03-14 04:30,14,91.54,91.59,91.5,91.53,21
20140501|2014-03-14 05:00,14,91.5,91.73,91.5,91.63,145
20140501|2014-03-14 05:30,14,91.63,91.84,91.61,91.77,58
20140501|2014-03-14 06:00,14,91.83,91.87,91.75,91.78,41
20140501|2014-03-14 06:30,14,91.82,91.82,91.53,91.53,66
20140501|2014-03-14 07:00,14,91.53,91.72,91.53,91.59,110
20140501|2014-03-14 07:30,14,91.57,91.6,90.95,91.1,744
20140501|2014-03-14 08:00,14,91.09,91.12,90.56,90.96,1013
20140501|2014-03-14 08:30,14,90.98,91.28,90.74,90.89,387
20140501|2014-03-14 09:00,14,90.92,91.15,90.87,90.99,254
20140501|2014-03-14 09:30,14,90.93,91.18,90.92,91.01,493
20140501|2014-03-14 10:00,14,91.05,91.6,91.01,91.49,695
20140501|2014-03-14 10:30,14,91.53,92.5,91.53,92.09,1075
20140501|2014-03-14 11:00,14,92.1,92.6,92.1,92.33,395
20140501|2014-03-14 11:30,14,92.35,92.35,91.91,92.18,337
20140501|2014-03-14 12:00,14,92.19,92.19,91.8,92.06,331
20140501|2014-03-14 12:30,14,92.08,92.3,92,92.04,338
20140501|2014-03-14 13:00,14,92.04,92.38,91.95,92.28,603
20140501|2014-03-16 20:00,17,92.15,92.17,92,92.08,200
20140501|2014-03-16 20:30,17,92.07,92.1,92,92.08,51
20140501|2014-03-16 21:00,17,92.09,92.14,92,92.01,39
20140501|2014-03-16 21:30,17,92.07,92.12,92.07,92.07,11
20140501|2014-03-16 22:00,17,92.09,92.11,91.98,91.98,40
20140501|2014-03-16 22:30,17,91.98,92.02,91.98,92.02,16
20140501|2014-03-16 23:00,17,91.98,92.04,91.89,92.04,17
20140501|2014-03-16 23:30,17,91.95,92.01,91.95,92,6
20140501|2014-03-17 00:00,17,91.99,92,91.99,91.99,18
20140501|2014-03-17 00:30,17,91.94,91.94,91.94,91.94,1
20140501|2014-03-17 01:00,17,91.92,92,91.92,92,26
20140501|2014-03-17 01:30,17,91.99,91.99,91.91,91.95,19
20140501|2014-03-17 02:00,17,91.9,91.97,91.89,91.96,49
20140501|2014-03-17 02:30,17,91.95,92.14,91.94,92.14,19
20140501|2014-03-17 03:00,17,92.14,92.18,92.14,92.18,17
20140501|2014-03-17 03:30,17,92.16,92.18,92.16,92.18,57
20140501|2014-03-17 04:00,17,92.18,92.45,92.18,92.45,100
20140501|2014-03-17 04:30,17,92.44,92.45,92.21,92.24,33
20140501|2014-03-17 05:00,17,92.26,92.3,92.26,92.26,11
20140501|2014-03-17 05:30,17,92.33,92.36,92.28,92.32,18
20140501|2014-03-17 06:00,17,92.33,92.43,92.33,92.43,19
20140501|2014-03-17 06:30,17,92.41,92.45,92.03,92.17,139
20140501|2014-03-17 07:00,17,92.13,92.13,91.8,91.95,236
20140501|2014-03-17 07:30,17,91.91,91.99,91.66,91.75,371
20140501|2014-03-17 08:00,17,91.76,92.11,91.7,91.76,207
20140501|2014-03-17 08:30,17,91.75,91.98,91.66,91.9,319
20140501|2014-03-17 09:00,17,91.85,92.06,91.84,91.85,219
20140501|2014-03-17 09:30,17,91.85,92.4,91.83,92.17,641
20140501|2014-03-17 10:00,17,92.13,92.48,92.11,92.33,541
20140501|2014-03-17 10:30,17,92.31,92.4,92.16,92.27,286
20140501|2014-03-17 11:00,17,92.24,92.34,91.87,92.1,289
20140501|2014-03-17 11:30,17,92.07,92.1,91.86,91.9,163
20140501|2014-03-17 12:00,17,91.93,92.01,91.86,91.92,108
20140501|2014-03-17 12:30,17,91.92,92.1,91.85,92,220
20140501|2014-03-17 13:00,17,91.99,92.21,91.91,91.99,300
20140501|2014-03-17 20:00,18,91.85,92.05,91.85,92.05,20
20140501|2014-03-17 20:30,18,92.12,92.26,92.12,92.26,15
20140501|2014-03-17 21:00,18,92.15,92.25,92.15,92.21,12
20140501|2014-03-17 22:00,18,92.25,92.33,92.18,92.33,72
20140501|2014-03-17 23:00,18,92.33,92.39,92.33,92.39,6
20140501|2014-03-17 23:30,18,92.35,92.48,92.35,92.48,60
20140501|2014-03-18 00:00,18,92.39,92.45,92.39,92.45,8
20140501|2014-03-18 00:30,18,92.45,92.54,92.42,92.5,56
20140501|2014-03-18 01:00,18,92.5,92.51,92.49,92.49,5
20140501|2014-03-18 01:30,18,92.5,92.5,92.35,92.49,40
20140501|2014-03-18 02:00,18,92.44,92.5,92.44,92.49,22
20140501|2014-03-18 02:30,18,92.49,92.5,92.4,92.48,22
20140501|2014-03-18 03:00,18,92.48,92.53,92.4,92.53,86
20140501|2014-03-18 03:30,18,92.52,92.61,92.41,92.57,159
20140501|2014-03-18 04:00,18,92.6,92.77,92.58,92.75,279
20140501|2014-03-18 04:30,18,92.75,92.77,92.65,92.65,75
20140501|2014-03-18 05:00,18,92.67,92.73,92.6,92.67,40
20140501|2014-03-18 05:30,18,92.64,92.75,92.64,92.68,15
20140501|2014-03-18 06:00,18,92.69,92.81,92.65,92.75,62
20140501|2014-03-18 06:30,18,92.78,92.84,92.65,92.73,61
20140501|2014-03-18 07:00,18,92.72,92.75,92.59,92.62,48
20140501|2014-03-18 07:30,18,92.59,92.8,92.55,92.57,129
20140501|2014-03-18 08:00,18,92.57,92.78,92.53,92.55,310
20140501|2014-03-18 08:30,18,92.56,92.73,92.12,92.12,313
20140501|2014-03-18 09:00,18,92.18,92.63,92.17,92.5,151
20140501|2014-03-18 09:30,18,92.52,92.59,92.27,92.49,342
20140501|2014-03-18 10:00,18,92.49,92.74,92.49,92.56,427
20140501|2014-03-18 10:30,18,92.55,92.6,92.42,92.46,153
20140501|2014-03-18 11:00,18,92.45,92.55,92.42,92.44,118
20140501|2014-03-18 11:30,18,92.49,92.77,92.46,92.7,280
20140501|2014-03-18 12:00,18,92.73,92.76,92.6,92.66,186
20140501|2014-03-18 12:30,18,92.65,92.8,92.64,92.68,236
20140501|2014-03-18 13:00,18,92.68,92.97,92.68,92.97,816
20140501|2014-03-18 20:00,19,93,93.25,92.81,92.91,198
20140501|2014-03-18 20:30,19,92.88,93.21,92.86,93.21,50
20140501|2014-03-18 21:00,19,93.24,93.25,93.15,93.2,24
20140501|2014-03-18 21:30,19,93.2,93.29,93.2,93.29,35
20140501|2014-03-18 22:00,19,93.27,93.29,93.2,93.2,17
20140501|2014-03-18 23:00,19,93.21,93.24,93.21,93.24,2
20140501|2014-03-18 23:30,19,93.18,93.24,93.18,93.24,3
20140501|2014-03-19 00:00,19,93.25,93.25,93.18,93.18,4
20140501|2014-03-19 00:30,19,93.18,93.24,93.17,93.2,19
20140501|2014-03-19 01:00,19,93.15,93.15,93.14,93.14,6
20140501|2014-03-19 01:30,19,93.15,93.15,93.11,93.15,18
20140501|2014-03-19 02:00,19,93.14,93.15,93.09,93.13,20
20140501|2014-03-19 02:30,19,93.11,93.13,93.05,93.06,45
20140501|2014-03-19 03:00,19,93.07,93.15,93.07,93.15,33
20140501|2014-03-19 03:30,19,93.15,93.15,93,93.08,51
20140501|2014-03-19 04:00,19,93.03,93.1,92.91,93.07,77
20140501|2014-03-19 04:30,19,93.06,93.06,92.87,92.98,63
20140501|2014-03-19 05:00,19,92.95,93.04,92.95,92.96,49
20140501|2014-03-19 05:30,19,92.95,92.98,92.86,92.98,26
20140501|2014-03-19 06:00,19,93,93,92.93,93,9
20140501|2014-03-19 06:30,19,93.03,93.05,92.95,93.02,30
20140501|2014-03-19 07:00,19,93.04,93.09,92.93,92.94,102
20140501|2014-03-19 07:30,19,92.92,93,92.88,92.98,98
20140501|2014-03-19 08:00,19,92.95,93.05,92.67,92.67,311
20140501|2014-03-19 08:30,19,92.67,92.67,92.5,92.52,452
20140501|2014-03-19 09:00,19,92.54,92.86,92.52,92.85,180
20140501|2014-03-19 09:30,19,92.78,92.93,92.68,92.75,317
20140501|2014-03-19 10:00,19,92.75,93.13,92.72,92.89,419
20140501|2014-03-19 10:30,19,92.96,93,92.71,92.72,319
20140501|2014-03-19 11:00,19,92.71,92.82,92.71,92.8,193
20140501|2014-03-19 11:30,19,92.79,92.89,92.74,92.82,236
20140501|2014-03-19 12:00,19,92.83,92.85,92.56,92.72,257
20140501|2014-03-19 12:30,19,92.72,92.73,92.58,92.58,153
20140501|2014-03-19 13:00,19,92.57,92.67,92.48,92.55,973
20140501|2014-03-19 20:00,20,92.46,92.75,92.41,92.74,97
20140501|2014-03-19 20:30,20,92.8,92.86,92.74,92.81,32
20140501|2014-03-19 21:00,20,92.73,92.79,92.73,92.79,26
20140501|2014-03-19 21:30,20,92.82,92.82,92.73,92.75,3
20140501|2014-03-19 22:00,20,92.7,92.75,92.65,92.69,7
20140501|2014-03-19 22:30,20,92.75,92.83,92.75,92.83,18
20140501|2014-03-19 23:00,20,92.76,92.83,92.76,92.77,5
20140501|2014-03-19 23:30,20,92.76,92.81,92.64,92.64,8
20140501|2014-03-20 00:00,20,92.67,92.67,92.62,92.62,6
20140501|2014-03-20 00:30,20,92.63,92.74,92.6,92.61,14
20140501|2014-03-20 01:00,20,92.66,92.66,92.61,92.61,4
20140501|2014-03-20 01:30,20,92.61,92.64,92.58,92.58,47
20140501|2014-03-20 02:00,20,92.59,92.8,92.59,92.61,39
20140501|2014-03-20 02:30,20,92.58,92.66,92.58,92.62,26
20140501|2014-03-20 03:00,20,92.56,92.56,92.26,92.26,211
20140501|2014-03-20 03:30,20,92.26,92.36,92.17,92.36,162
20140501|2014-03-20 04:00,20,92.31,92.31,92.16,92.16,76
20140501|2014-03-20 04:30,20,92.16,92.23,92.08,92.08,132
20140501|2014-03-20 05:00,20,92.08,92.17,91.96,92.02,257
20140501|2014-03-20 05:30,20,92.02,92.05,92,92,55
20140501|2014-03-20 06:00,20,91.99,92.13,91.99,92.09,57
20140501|2014-03-20 06:30,20,92.08,92.15,91.98,92.01,62
20140501|2014-03-20 07:00,20,92.01,92.12,91.82,91.96,370
20140501|2014-03-20 07:30,20,91.96,92.64,91.9,92.63,448
20140501|2014-03-20 08:00,20,92.68,92.95,92.55,92.73,471
20140501|2014-03-20 08:30,20,92.7,92.96,92.7,92.82,256
20140501|2014-03-20 09:00,20,92.82,92.89,92.32,92.47,635
20140501|2014-03-20 09:30,20,92.48,92.7,92.38,92.48,405
20140501|2014-03-20 10:00,20,92.51,92.85,92.48,92.62,458
20140501|2014-03-20 10:30,20,92.66,92.77,92.41,92.41,343
20140501|2014-03-20 11:00,20,92.41,92.45,92.22,92.32,488
20140501|2014-03-20 11:30,20,92.3,92.32,92,92.07,468
20140501|2014-03-20 12:00,20,92.07,92.44,92.01,92.07,296
20140501|2014-03-20 12:30,20,92.06,92.38,92.03,92.26,150
20140501|2014-03-20 13:00,20,92.25,92.28,92.05,92.22,715
20140501|2014-03-20 20:00,21,92.05,92.38,92.05,92.35,55
20140501|2014-03-20 20:30,21,92.35,92.52,92.35,92.52,33
20140501|2014-03-20 21:00,21,92.5,92.7,92.32,92.37,40
20140501|2014-03-20 21:30,21,92.38,92.45,92.38,92.45,6
20140501|2014-03-20 22:00,21,92.4,92.47,92.4,92.42,17
20140501|2014-03-20 22:30,21,92.41,92.42,92.41,92.41,14
20140501|2014-03-20 23:00,21,92.43,92.43,92.43,92.43,2
20140501|2014-03-21 00:00,21,92.48,92.49,92.45,92.49,21
20140501|2014-03-21 00:30,21,92.45,92.45,92.45,92.45,1
20140501|2014-03-21 01:00,21,92.45,92.45,92.22,92.22,69
20140501|2014-03-21 01:30,21,92.21,92.34,92.21,92.3,13
20140501|2014-03-21 02:00,21,92.3,92.3,92.26,92.26,9
20140501|2014-03-21 02:30,21,92.26,92.28,92.22,92.28,31
20140501|2014-03-21 03:00,21,92.25,92.36,92.25,92.35,71
20140501|2014-03-21 03:30,21,92.36,92.83,92.36,92.61,258
20140501|2014-03-21 04:00,21,92.68,92.78,92.45,92.78,123
20140501|2014-03-21 04:30,21,92.8,92.81,92.61,92.81,69
20140501|2014-03-21 05:00,21,92.84,92.92,92.81,92.88,134
20140501|2014-03-21 05:30,21,92.85,93.14,92.83,92.99,427
20140501|2014-03-21 06:00,21,93,93.12,92.95,92.97,95
20140501|2014-03-21 06:30,21,92.96,92.98,92.91,92.92,118
20140501|2014-03-21 07:00,21,92.95,93,92.81,92.82,166
20140501|2014-03-21 07:30,21,92.81,92.99,92.81,92.87,58
20140501|2014-03-21 08:00,21,92.82,92.82,92.66,92.8,322
20140501|2014-03-21 08:30,21,92.8,93,92.77,92.87,282
20140501|2014-03-21 09:00,21,92.92,92.97,92.82,92.87,158
20140501|2014-03-21 09:30,21,92.84,92.92,92.67,92.67,463
20140501|2014-03-21 10:00,21,92.7,93.07,92.64,92.9,596
20140501|2014-03-21 10:30,21,92.9,93.5,92.9,93.42,1470
20140501|2014-03-21 11:00,21,93.4,93.6,93.35,93.5,895
20140501|2014-03-21 11:30,21,93.49,93.53,93.38,93.46,260
20140501|2014-03-21 12:00,21,93.46,93.59,93.38,93.55,320
20140501|2014-03-21 12:30,21,93.52,93.59,93.21,93.24,308
20140501|2014-03-21 13:00,21,93.24,93.54,93.2,93.53,897
20140501|2014-03-23 20:00,24,93.31,93.46,93.28,93.37,37
20140501|2014-03-23 20:30,24,93.37,93.69,93.37,93.56,78
20140501|2014-03-23 21:00,24,93.6,93.62,93.55,93.61,57
20140501|2014-03-23 21:30,24,93.6,93.63,93.57,93.57,14
20140501|2014-03-23 22:00,24,93.62,93.62,93.55,93.59,10
20140501|2014-03-23 22:30,24,93.56,93.56,93.55,93.55,5
20140501|2014-03-23 23:00,24,93.55,93.6,93.55,93.55,11
20140501|2014-03-23 23:30,24,93.55,93.55,93.54,93.54,21
20140501|2014-03-24 00:00,24,93.51,93.55,93.51,93.54,14
20140501|2014-03-24 00:30,24,93.51,93.51,93.47,93.47,16
20140501|2014-03-24 01:00,24,93.42,93.44,93.16,93.38,86
20140501|2014-03-24 01:30,24,93.3,93.49,93.3,93.47,33
20140501|2014-03-24 02:00,24,93.47,93.5,93.41,93.48,37
20140501|2014-03-24 02:30,24,93.35,93.47,93.27,93.4,30
20140501|2014-03-24 03:00,24,93.41,93.67,93.41,93.55,77
20140501|2014-03-24 03:30,24,93.55,93.55,93.3,93.54,67
20140501|2014-03-24 04:00,24,93.55,93.75,93.55,93.66,327
20140501|2014-03-24 04:30,24,93.65,93.66,93.55,93.55,20
20140501|2014-03-24 05:00,24,93.6,93.61,93.47,93.48,38
20140501|2014-03-24 05:30,24,93.49,93.65,93.49,93.62,27
20140501|2014-03-24 06:00,24,93.65,93.65,93.41,93.51,28
20140501|2014-03-24 06:30,24,93.49,93.56,93.3,93.45,92
20140501|2014-03-24 07:00,24,93.46,93.56,93.34,93.34,85
20140501|2014-03-24 07:30,24,93.37,93.52,92.87,93.07,534
20140501|2014-03-24 08:00,24,93,93,92.38,92.38,835
20140501|2014-03-24 08:30,24,92.39,92.79,92.23,92.68,863
20140501|2014-03-24 09:00,24,92.7,92.7,91.86,92.13,1336
20140501|2014-03-24 09:30,24,92.13,92.24,91.03,91.46,3798
20140501|2014-03-24 10:00,24,91.48,92.07,91.28,91.73,898
20140501|2014-03-24 10:30,24,91.73,91.73,91.26,91.31,765
20140501|2014-03-24 11:00,24,91.32,91.39,90.32,90.48,3423
20140501|2014-03-24 11:30,24,90.46,90.57,90.33,90.36,1415
20140501|2014-03-24 12:00,24,90.36,90.36,89.84,89.95,2697
20140501|2014-03-24 12:30,24,89.96,90.62,89.88,90.59,950
20140501|2014-03-24 13:00,24,90.62,91.1,90.31,91,1327
20140501|2014-03-24 20:00,25,90.83,90.88,90.62,90.88,53
20140501|2014-03-24 20:30,25,90.63,90.7,90.38,90.59,80
20140501|2014-03-24 21:00,25,90.41,90.64,90.4,90.64,26
20140501|2014-03-24 21:30,25,90.63,90.87,90.62,90.72,66
20140501|2014-03-24 22:00,25,90.7,90.7,90.65,90.65,2
20140501|2014-03-24 22:30,25,90.59,90.68,90.59,90.62,10
20140501|2014-03-24 23:00,25,90.65,90.7,90.65,90.68,34
20140501|2014-03-24 23:30,25,90.65,90.65,90.59,90.59,4
20140501|2014-03-25 00:00,25,90.59,90.65,90.56,90.61,21
20140501|2014-03-25 00:30,25,90.63,90.64,90.55,90.64,11
20140501|2014-03-25 01:00,25,90.65,90.68,90.55,90.55,48
20140501|2014-03-25 01:30,25,90.55,90.6,90.55,90.57,22
20140501|2014-03-25 02:00,25,90.6,90.6,90.58,90.58,11
20140501|2014-03-25 02:30,25,90.6,90.61,90.58,90.6,39
20140501|2014-03-25 03:00,25,90.6,90.74,90.6,90.7,170
20140501|2014-03-25 03:30,25,90.68,90.68,90.56,90.6,172
20140501|2014-03-25 04:00,25,90.57,90.6,90.41,90.59,236
20140501|2014-03-25 04:30,25,90.59,90.59,90.42,90.46,63
20140501|2014-03-25 05:00,25,90.48,90.62,90.41,90.5,106
20140501|2014-03-25 05:30,25,90.47,90.61,90.41,90.46,75
20140501|2014-03-25 06:00,25,90.44,90.44,89.9,90.14,609
20140501|2014-03-25 06:30,25,90.14,90.25,90.05,90.2,133
20140501|2014-03-25 07:00,25,90.22,90.46,90.12,90.36,131
20140501|2014-03-25 07:30,25,90.24,90.31,90.13,90.27,122
20140501|2014-03-25 08:00,25,90.23,90.59,89.96,90.56,523
20140501|2014-03-25 08:30,25,90.51,90.82,90.49,90.74,478
20140501|2014-03-25 09:00,25,90.75,90.75,90.3,90.5,497
20140501|2014-03-25 09:30,25,90.5,90.98,90.45,90.81,811
20140501|2014-03-25 10:00,25,90.8,91.27,90.8,91.16,1231
20140501|2014-03-25 10:30,25,91.15,91.4,90.95,91.36,761
20140501|2014-03-25 11:00,25,91.38,91.54,90.8,91.1,929
20140501|2014-03-25 11:30,25,91.15,91.39,91.02,91.17,304
20140501|2014-03-25 12:00,25,91.17,91.89,91.17,91.79,854
20140501|2014-03-25 12:30,25,91.82,94.63,91.59,94.63,6462
20140501|2014-03-25 13:00,25,94.63,94.63,93.81,94.01,2525
20140501|2014-03-25 20:00,26,94.12,94.92,94.11,94.72,264
20140501|2014-03-25 20:30,26,94.75,94.98,94.69,94.8,241
20140501|2014-03-25 21:00,26,94.85,94.9,94.67,94.67,69
20140501|2014-03-25 21:30,26,94.72,94.76,94.72,94.72,103
20140501|2014-03-25 22:00,26,94.72,94.75,94.71,94.75,30
20140501|2014-03-25 22:30,26,94.75,94.75,94.56,94.69,76
20140501|2014-03-25 23:00,26,94.7,94.7,94.6,94.63,16
20140501|2014-03-25 23:30,26,94.63,94.7,94.52,94.52,40
20140501|2014-03-26 00:00,26,94.52,94.61,94.5,94.61,17
20140501|2014-03-26 00:30,26,94.63,94.63,94.6,94.6,13
20140501|2014-03-26 01:00,26,94.57,94.62,94.57,94.6,9
20140501|2014-03-26 01:30,26,94.65,94.76,94.62,94.62,111
20140501|2014-03-26 02:00,26,94.69,94.76,94.62,94.69,68
20140501|2014-03-26 02:30,26,94.7,94.7,94.69,94.7,58
20140501|2014-03-26 03:00,26,94.7,94.75,94.7,94.75,95
20140501|2014-03-26 03:30,26,94.75,94.87,94.75,94.86,207
20140501|2014-03-26 04:00,26,94.86,94.93,94.79,94.84,109
20140501|2014-03-26 04:30,26,94.89,94.99,94.72,94.96,191
20140501|2014-03-26 05:00,26,94.9,95.21,94.9,95.13,423
20140501|2014-03-26 05:30,26,95.08,95.46,95.08,95.42,579
20140501|2014-03-26 06:00,26,95.46,95.8,95.39,95.77,774
20140501|2014-03-26 06:30,26,95.77,97.35,95.77,96.57,2601
20140501|2014-03-26 07:00,26,96.6,96.95,96.15,96.2,1655
20140501|2014-03-26 07:30,26,96.2,96.47,96.16,96.25,485
20140501|2014-03-26 08:00,26,96.24,96.56,96.17,96.28,857
20140501|2014-03-26 08:30,26,96.28,96.55,96.22,96.47,824
20140501|2014-03-26 09:00,26,96.46,96.51,95.42,95.65,1458
20140501|2014-03-26 09:30,26,95.64,95.7,93.7,94.65,3493
20140501|2014-03-26 10:00,26,94.66,94.66,94.1,94.19,614
20140501|2014-03-26 10:30,26,94.23,94.27,93.88,93.93,820
20140501|2014-03-26 11:00,26,93.91,93.91,90.83,92.8,4261
20140501|2014-03-26 11:30,26,92.81,93.19,92.28,92.4,746
20140501|2014-03-26 12:00,26,92.43,92.51,92.26,92.31,605
20140501|2014-03-26 12:30,26,92.29,92.36,91.5,91.86,1885
20140501|2014-03-26 13:00,26,91.88,92.35,91.5,91.76,1538
20140501|2014-03-26 20:00,27,91.6,92.27,91.6,92.1,122
20140501|2014-03-26 20:30,27,92.1,92.5,92.1,92.32,179
20140501|2014-03-26 21:00,27,92.35,92.35,92.16,92.28,43
20140501|2014-03-26 21:30,27,92.3,92.4,92.3,92.4,37
20140501|2014-03-26 22:00,27,92.42,92.43,92.22,92.22,26
20140501|2014-03-26 22:30,27,92.2,92.3,92.18,92.25,17
20140501|2014-03-26 23:00,27,92.25,92.4,92.25,92.4,25
20140501|2014-03-26 23:30,27,92.38,92.44,92.3,92.43,26
20140501|2014-03-27 00:00,27,92.44,92.83,92.44,92.67,160
20140501|2014-03-27 00:30,27,92.8,92.98,92.75,92.98,53
20140501|2014-03-27 01:00,27,92.98,92.99,92.84,92.92,27
20140501|2014-03-27 01:30,27,92.85,92.9,92.31,92.55,67
20140501|2014-03-27 02:00,27,92.53,92.53,92.45,92.49,18
20140501|2014-03-27 02:30,27,92.57,92.57,92.21,92.52,68
20140501|2014-03-27 03:00,27,92.38,92.68,92.38,92.56,51
20140501|2014-03-27 03:30,27,92.47,92.8,92.47,92.74,130
20140501|2014-03-27 04:00,27,92.77,93.38,92.69,93.13,496
20140501|2014-03-27 04:30,27,93.18,93.35,93.1,93.35,125
20140501|2014-03-27 05:00,27,93.35,93.45,93.18,93.21,190
20140501|2014-03-27 05:30,27,93.36,93.91,93.36,93.75,558
20140501|2014-03-27 06:00,27,93.7,93.79,93.25,93.49,112
20140501|2014-03-27 06:30,27,93.55,93.62,93.32,93.43,68
20140501|2014-03-27 07:00,27,93.4,93.64,92.7,92.82,331
20140501|2014-03-27 07:30,27,92.89,93.4,92.42,93.07,466
20140501|2014-03-27 08:00,27,93.14,93.37,92.92,93.12,351
20140501|2014-03-27 08:30,27,93.11,93.18,92.42,92.64,466
20140501|2014-03-27 09:00,27,92.6,92.9,92.32,92.53,670
20140501|2014-03-27 09:30,27,92.52,92.78,91.94,92.05,863
20140501|2014-03-27 10:00,27,92.06,92.13,91.79,91.93,942
20140501|2014-03-27 10:30,27,91.9,92.6,91.72,92.16,742
20140501|2014-03-27 11:00,27,92.21,92.21,91.68,92.01,724
20140501|2014-03-27 11:30,27,92.01,92.15,91.85,91.86,255
20140501|2014-03-27 12:00,27,91.87,92.01,91.62,91.81,570
20140501|2014-03-27 12:30,27,91.82,91.94,91.63,91.83,338
20140501|2014-03-27 13:00,27,91.85,92.73,91.84,92.53,1133
20140501|2014-03-27 20:00,28,92.46,92.71,92.35,92.56,25
20140501|2014-03-27 20:30,28,92.54,92.54,92.52,92.53,3
20140501|2014-03-27 21:00,28,92.45,92.45,92.36,92.42,26
20140501|2014-03-27 21:30,28,92.38,92.38,92.25,92.29,29
20140501|2014-03-27 22:00,28,92.33,92.35,92.33,92.35,3
20140501|2014-03-27 22:30,28,92.42,92.69,92.42,92.64,35
20140501|2014-03-27 23:00,28,92.63,92.75,92.63,92.75,8
20140501|2014-03-27 23:30,28,92.75,92.88,92.75,92.83,24
20140501|2014-03-28 00:00,28,92.83,93,92.83,93,29
20140501|2014-03-28 00:30,28,92.96,92.96,92.6,92.9,10
20140501|2014-03-28 01:00,28,92.81,93,92.8,93,43
20140501|2014-03-28 01:30,28,92.91,93,92.91,92.95,15
20140501|2014-03-28 02:00,28,92.96,93,92.72,92.78,32
20140501|2014-03-28 02:30,28,92.77,92.84,92.71,92.76,10
20140501|2014-03-28 03:00,28,92.86,93.17,92.82,93.05,111
20140501|2014-03-28 03:30,28,93.11,93.4,92.97,93.32,149
20140501|2014-03-28 04:00,28,93.38,93.49,93.34,93.35,152
20140501|2014-03-28 04:30,28,93.44,93.59,93.35,93.59,139
20140501|2014-03-28 05:00,28,93.58,93.6,93.43,93.52,85
20140501|2014-03-28 05:30,28,93.54,93.64,93.4,93.54,98
20140501|2014-03-28 06:00,28,93.63,93.63,93.37,93.4,91
20140501|2014-03-28 06:30,28,93.48,93.57,93.2,93.37,135
20140501|2014-03-28 07:00,28,93.46,93.58,93.34,93.54,162
20140501|2014-03-28 07:30,28,93.49,93.49,93.08,93.27,212
20140501|2014-03-28 08:00,28,93.28,93.52,93.01,93.52,436
20140501|2014-03-28 08:30,28,93.51,93.57,93.19,93.53,433
20140501|2014-03-28 09:00,28,93.53,93.72,93.14,93.45,453
20140501|2014-03-28 09:30,28,93.38,93.58,93.02,93.51,948
20140501|2014-03-28 10:00,28,93.52,93.65,93.34,93.44,563
20140501|2014-03-28 10:30,28,93.49,93.54,93.21,93.39,249
20140501|2014-03-28 11:00,28,93.42,93.52,93.3,93.36,259
20140501|2014-03-28 11:30,28,93.34,93.43,93.3,93.3,222
20140501|2014-03-28 12:00,28,93.35,93.74,93.31,93.55,342
20140501|2014-03-28 12:30,28,93.5,93.57,93.46,93.5,140
20140501|2014-03-28 13:00,28,93.51,93.8,93.49,93.76,1214
20140501|2014-03-30 20:00,31,93.91,93.92,93.69,93.83,91
20140501|2014-03-30 20:30,31,93.87,93.88,93.77,93.8,25
20140501|2014-03-30 21:00,31,93.81,93.81,93.76,93.8,49
20140501|2014-03-30 21:30,31,93.8,93.83,93.79,93.79,3
20140501|2014-03-30 22:00,31,93.8,93.86,93.8,93.83,6
20140501|2014-03-30 22:30,31,93.84,93.91,93.81,93.91,26
20140501|2014-03-30 23:00,31,93.82,93.86,93.81,93.86,6
20140501|2014-03-30 23:30,31,93.92,93.92,93.92,93.92,5
20140501|2014-03-31 00:00,31,93.92,93.98,93.92,93.98,31
20140501|2014-03-31 00:30,31,93.99,94.44,93.99,94.32,244
20140501|2014-03-31 01:00,31,94.33,94.45,94.32,94.45,41
20140501|2014-03-31 01:30,31,94.41,94.58,94.4,94.55,52
20140501|2014-03-31 02:00,31,94.55,94.55,94.32,94.32,51
20140501|2014-03-31 02:30,31,94.38,94.43,94.38,94.38,7
20140501|2014-03-31 03:00,31,94.38,94.38,94.18,94.18,47
20140501|2014-03-31 03:30,31,94.2,94.26,94.16,94.25,37
20140501|2014-03-31 04:00,31,94.22,94.26,94.15,94.19,19
20140501|2014-03-31 04:30,31,94.25,94.31,94.21,94.31,15
20140501|2014-03-31 05:00,31,94.25,94.25,94.22,94.22,7
20140501|2014-03-31 05:30,31,94.25,94.41,94.25,94.37,42
20140501|2014-03-31 06:00,31,94.4,94.46,94.28,94.32,56
20140501|2014-03-31 06:30,31,94.3,94.39,94.28,94.33,28
20140501|2014-03-31 07:00,31,94.32,94.38,94.15,94.2,205
20140501|2014-03-31 07:30,31,94.21,94.38,94.18,94.25,111
20140501|2014-03-31 08:00,31,94.23,94.24,94.1,94.14,191
20140501|2014-03-31 08:30,31,94.14,94.8,94.02,94.43,474
20140501|2014-03-31 09:00,31,94.47,94.59,94.21,94.43,321
20140501|2014-03-31 09:30,31,94.48,94.63,93.83,94.09,1017
20140501|2014-03-31 10:00,31,94.04,94.15,93.84,93.86,354
20140501|2014-03-31 10:30,31,93.84,93.9,93.31,93.52,622
20140501|2014-03-31 11:00,31,93.53,94.16,93.31,93.36,460
20140501|2014-03-31 11:30,31,93.36,93.43,92.9,93.11,682
20140501|2014-03-31 12:00,31,93.05,93.1,92.51,92.58,904
20140501|2014-03-31 12:30,31,92.61,93,92.56,92.93,557
20140501|2014-03-31 13:00,31,92.93,93.92,92.9,93.05,1490
20140501|2014-03-31 20:00,1,93.03,93.23,92.89,93.04,126
20140501|2014-03-31 20:30,1,93.04,93.06,92.96,92.96,24
20140501|2014-03-31 21:00,1,92.97,93,92.9,92.9,20
20140501|2014-03-31 21:30,1,92.86,92.86,92.73,92.73,14
20140501|2014-03-31 22:00,1,92.77,92.8,92.75,92.75,7
20140501|2014-03-31 22:30,1,92.75,92.78,92.68,92.75,20
20140501|2014-03-31 23:00,1,92.78,92.78,92.68,92.77,11
20140501|2014-03-31 23:30,1,92.76,92.78,92.76,92.78,24
20140501|2014-04-01 00:00,1,92.78,92.78,92.78,92.78,6
20140501|2014-04-01 01:00,1,92.73,92.75,92.66,92.7,28
20140501|2014-04-01 01:30,1,92.66,92.66,92.42,92.42,199
20140501|2014-04-01 02:00,1,92.42,92.44,92.31,92.35,121
20140501|2014-04-01 02:30,1,92.33,92.43,92.11,92.29,343
20140501|2014-04-01 03:00,1,92.26,92.26,92.06,92.06,116
20140501|2014-04-01 03:30,1,92.06,92.13,92.01,92.12,118
20140501|2014-04-01 04:00,1,92.08,92.16,92.02,92.12,222
20140501|2014-04-01 04:30,1,92.1,92.12,91.89,91.94,231
20140501|2014-04-01 05:00,1,91.91,91.96,91.82,91.86,264
20140501|2014-04-01 05:30,1,91.86,92.03,91.84,91.9,193
20140501|2014-04-01 06:00,1,91.91,92.19,91.85,92.09,133
20140501|2014-04-01 06:30,1,92.08,92.14,91.94,91.97,169
20140501|2014-04-01 07:00,1,92.01,92.09,91.94,91.96,103
20140501|2014-04-01 07:30,1,91.94,92.15,91.83,92.11,174
20140501|2014-04-01 08:00,1,92.07,92.42,92.02,92.13,465
20140501|2014-04-01 08:30,1,92.14,92.29,91.95,91.95,416
20140501|2014-04-01 09:00,1,91.95,92.18,91.84,91.88,671
20140501|2014-04-01 09:30,1,91.92,92.27,91.85,92.25,1343
20140501|2014-04-01 10:00,1,92.21,92.27,91.88,92.13,683
20140501|2014-04-01 10:30,1,92.15,92.21,91.9,91.92,451
20140501|2014-04-01 11:00,1,91.91,92.02,91.83,91.83,550
20140501|2014-04-01 11:30,1,91.88,91.99,91.83,91.88,426
20140501|2014-04-01 12:00,1,91.89,92.3,91.87,92.14,590
20140501|2014-04-01 12:30,1,92.1,92.47,92.07,92.37,630
20140501|2014-04-01 13:00,1,92.37,92.37,91.92,91.95,1014
20140501|2014-04-01 20:00,2,92.09,92.28,91.86,91.86,132
20140501|2014-04-01 20:30,2,91.85,91.86,91.76,91.77,90
20140501|2014-04-01 21:00,2,91.79,91.86,91.76,91.86,18
20140501|2014-04-01 21:30,2,91.84,91.89,91.84,91.85,16
20140501|2014-04-01 22:00,2,91.85,91.85,91.77,91.77,6
20140501|2014-04-01 22:30,2,91.78,91.92,91.78,91.92,29
20140501|2014-04-01 23:00,2,91.94,91.94,91.85,91.88,3
20140501|2014-04-02 00:00,2,91.85,91.85,91.8,91.8,11
20140501|2014-04-02 00:30,2,91.85,91.93,91.81,91.82,17
20140501|2014-04-02 01:00,2,91.91,91.92,91.85,91.92,3
20140501|2014-04-02 01:30,2,91.85,91.87,91.77,91.85,60
20140501|2014-04-02 02:00,2,91.79,91.9,91.79,91.9,12
20140501|2014-04-02 02:30,2,91.94,92.09,91.94,92.04,121
20140501|2014-04-02 03:00,2,92.05,92.2,92.02,92.1,108
20140501|2014-04-02 03:30,2,92.14,92.23,92.11,92.15,39
20140501|2014-04-02 04:00,2,92.14,92.15,92.07,92.12,46
20140501|2014-04-02 04:30,2,92.15,92.19,92.13,92.15,41
20140501|2014-04-02 05:00,2,92.15,92.24,92.15,92.17,41
20140501|2014-04-02 05:30,2,92.15,92.36,92.15,92.24,111
20140501|2014-04-02 06:00,2,92.23,92.23,91.97,92.15,127
20140501|2014-04-02 06:30,2,92.17,92.25,92.1,92.25,66
20140501|2014-04-02 07:00,2,92.28,92.65,92.25,92.41,308
20140501|2014-04-02 07:30,2,92.41,92.61,92.21,92.5,304
20140501|2014-04-02 08:00,2,92.44,92.56,92.18,92.44,296
20140501|2014-04-02 08:30,2,92.42,92.98,92.1,92.76,972
20140501|2014-04-02 09:00,2,92.78,92.79,92.07,92.16,528
20140501|2014-04-02 09:30,2,92.16,92.62,92.05,92.19,767
20140501|2014-04-02 10:00,2,92.2,92.3,92.05,92.18,428
20140501|2014-04-02 10:30,2,92.19,92.28,91.65,91.71,1054
20140501|2014-04-02 11:00,2,91.68,92.07,91.66,91.75,400
20140501|2014-04-02 11:30,2,91.74,91.8,91.57,91.6,400
20140501|2014-04-02 12:00,2,91.6,91.7,91.25,91.29,1016
20140501|2014-04-02 12:30,2,91.28,91.61,91.21,91.44,542
20140501|2014-04-02 13:00,2,91.43,91.63,91.35,91.43,881
20140501|2014-04-02 20:00,3,91.51,91.73,91.35,91.56,80
20140501|2014-04-02 20:30,3,91.6,91.6,91.52,91.52,9
20140501|2014-04-02 21:00,3,91.58,91.6,91.55,91.55,11
20140501|2014-04-02 21:30,3,91.55,91.55,91.47,91.48,15
20140501|2014-04-02 22:00,3,91.48,91.49,91.48,91.49,9
20140501|2014-04-02 22:30,3,91.48,91.48,91.38,91.39,5
20140501|2014-04-02 23:00,3,91.4,91.43,91.37,91.37,11
20140501|2014-04-02 23:30,3,91.37,91.44,91.37,91.44,10
20140501|2014-04-03 00:00,3,91.44,91.5,91.44,91.5,6
20140501|2014-04-03 00:30,3,91.51,91.55,91.5,91.5,12
20140501|2014-04-03 01:00,3,91.49,91.58,91.49,91.58,52
20140501|2014-04-03 01:30,3,91.5,91.54,91.5,91.54,22
20140501|2014-04-03 02:00,3,91.55,91.6,91.49,91.54,74
20140501|2014-04-03 02:30,3,91.52,91.52,91.37,91.37,26
20140501|2014-04-03 03:00,3,91.37,91.37,91.32,91.32,11
20140501|2014-04-03 03:30,3,91.35,91.38,91.22,91.38,140
20140501|2014-04-03 04:00,3,91.36,91.59,91.23,91.47,64
20140501|2014-04-03 04:30,3,91.5,91.62,91.5,91.57,54
20140501|2014-04-03 05:00,3,91.52,91.65,91.49,91.6,58
20140501|2014-04-03 05:30,3,91.61,91.63,91.55,91.58,52
20140501|2014-04-03 06:00,3,91.55,91.57,91.51,91.55,50
20140501|2014-04-03 06:30,3,91.56,91.56,91.4,91.4,117
20140501|2014-04-03 07:00,3,91.35,91.44,91.26,91.26,78
20140501|2014-04-03 07:30,3,91.26,91.46,91.07,91.07,548
20140501|2014-04-03 08:00,3,91.08,91.13,90.61,90.68,1617
20140501|2014-04-03 08:30,3,90.67,91.28,90.66,90.96,483
20140501|2014-04-03 09:00,3,90.95,91.17,90.82,90.95,351
20140501|2014-04-03 09:30,3,90.96,91.72,90.7,91.11,1333
20140501|2014-04-03 10:00,3,91.09,91.15,90.86,90.88,532
20140501|2014-04-03 10:30,3,90.87,90.9,90.74,90.82,674
20140501|2014-04-03 11:00,3,90.83,91.01,90.73,90.78,361
20140501|2014-04-03 11:30,3,90.78,90.87,90.74,90.84,89
20140501|2014-04-03 12:00,3,90.84,91.16,90.84,91.04,221
20140501|2014-04-03 12:30,3,90.94,91.05,90.88,90.95,132
20140501|2014-04-03 13:00,3,91,91.1,90.77,90.81,723
20140501|2014-04-03 20:00,4,90.93,91,90.8,90.91,25
20140501|2014-04-03 20:30,4,90.89,90.89,90.81,90.84,9
20140501|2014-04-03 21:00,4,90.84,90.94,90.82,90.94,24
20140501|2014-04-03 21:30,4,90.85,90.85,90.8,90.84,19
20140501|2014-04-03 22:00,4,90.82,90.86,90.8,90.8,3
20140501|2014-04-03 22:30,4,90.84,90.84,90.81,90.83,16
20140501|2014-04-03 23:00,4,90.83,90.88,90.83,90.86,43
20140501|2014-04-03 23:30,4,90.84,90.84,90.83,90.83,6
20140501|2014-04-04 00:00,4,90.83,90.84,90.81,90.81,4
20140501|2014-04-04 00:30,4,90.81,90.83,90.81,90.81,21
20140501|2014-04-04 01:00,4,90.81,90.88,90.81,90.84,17
20140501|2014-04-04 01:30,4,90.82,90.83,90.82,90.83,7
20140501|2014-04-04 02:00,4,90.85,90.88,90.82,90.88,39
20140501|2014-04-04 02:30,4,90.88,90.88,90.82,90.82,7
20140501|2014-04-04 03:00,4,90.85,90.9,90.81,90.87,39
20140501|2014-04-04 03:30,4,90.87,90.93,90.83,90.92,67
20140501|2014-04-04 04:00,4,90.87,91.06,90.87,91.03,84
20140501|2014-04-04 04:30,4,91.01,91.1,90.96,91.04,37
20140501|2014-04-04 05:00,4,91.07,91.17,91.07,91.17,30
20140501|2014-04-04 05:30,4,91.17,91.54,91.17,91.42,208
20140501|2014-04-04 06:00,4,91.37,91.54,91.37,91.45,115
20140501|2014-04-04 06:30,4,91.45,91.48,91.26,91.28,68
20140501|2014-04-04 07:00,4,91.3,91.34,91.17,91.26,68
20140501|2014-04-04 07:30,4,91.3,91.84,91.26,91.75,408
20140501|2014-04-04 08:00,4,91.79,93.23,91.7,92.75,2474
20140501|2014-04-04 08:30,4,92.75,92.82,92.2,92.45,793
20140501|2014-04-04 09:00,4,92.44,92.72,92.3,92.61,616
20140501|2014-04-04 09:30,4,92.61,92.9,92.45,92.69,1447
20140501|2014-04-04 10:00,4,92.75,92.97,92.65,92.93,707
20140501|2014-04-04 10:30,4,92.88,93.18,92.8,93.12,881
20140501|2014-04-04 11:00,4,93.1,93.15,92.86,92.91,313
20140501|2014-04-04 11:30,4,92.93,92.94,92.12,92.38,422
20140501|2014-04-04 12:00,4,92.3,92.45,92.11,92.33,287
20140501|2014-04-04 12:30,4,92.32,92.79,92.28,92.67,198
20140501|2014-04-04 13:00,4,92.68,92.86,92.13,92.13,1061
20140501|2014-04-06 20:00,7,92.4,92.5,91.92,91.98,123
20140501|2014-04-06 20:30,7,92,92.13,91.95,92.13,16
20140501|2014-04-06 21:00,7,91.96,92,91.95,92,4
20140501|2014-04-06 21:30,7,92.03,92.1,92,92.1,15
20140501|2014-04-06 22:00,7,92.1,92.11,92.1,92.1,10
20140501|2014-04-06 22:30,7,92.15,92.17,92.15,92.17,15
20140501|2014-04-06 23:00,7,92.25,92.25,92.25,92.25,6
20140501|2014-04-06 23:30,7,92.23,92.23,92.23,92.23,1
20140501|2014-04-07 00:00,7,92.16,92.26,92.12,92.26,13
20140501|2014-04-07 00:30,7,92.14,92.14,92.13,92.13,4
20140501|2014-04-07 01:00,7,92.27,92.38,92.26,92.38,8
20140501|2014-04-07 01:30,7,92.49,92.86,92.46,92.75,68
20140501|2014-04-07 02:00,7,92.67,92.82,92.67,92.73,22
20140501|2014-04-07 02:30,7,92.79,92.79,92.55,92.56,16
20140501|2014-04-07 03:00,7,92.5,92.59,92.4,92.59,37
20140501|2014-04-07 03:30,7,92.56,92.57,92.25,92.41,36
20140501|2014-04-07 04:00,7,92.4,92.43,92.2,92.31,27
20140501|2014-04-07 04:30,7,92.26,92.29,92.15,92.2,27
20140501|2014-04-07 05:00,7,92.15,92.15,91.92,91.99,99
20140501|2014-04-07 05:30,7,92.11,92.14,91.98,92.01,44
20140501|2014-04-07 06:00,7,92.01,92.12,91.97,92.08,47
20140501|2014-04-07 06:30,7,92.05,92.22,91.99,92.07,80
20140501|2014-04-07 07:00,7,92.04,92.06,91.28,91.31,767
20140501|2014-04-07 07:30,7,91.3,91.34,91.21,91.32,303
20140501|2014-04-07 08:00,7,91.27,91.47,90.96,91.35,875
20140501|2014-04-07 08:30,7,91.41,91.65,91.15,91.16,584
20140501|2014-04-07 09:00,7,91.2,91.34,90.86,90.91,747
20140501|2014-04-07 09:30,7,90.88,91.05,90.69,90.73,1830
20140501|2014-04-07 10:00,7,90.71,91,90.53,90.72,1927
20140501|2014-04-07 10:30,7,90.7,90.76,90.56,90.69,356
20140501|2014-04-07 11:00,7,90.64,91,90.64,90.71,535
20140501|2014-04-07 11:30,7,90.71,90.9,90.66,90.8,373
20140501|2014-04-07 12:00,7,90.8,90.87,90.75,90.76,300
20140501|2014-04-07 12:30,7,90.8,90.81,90.63,90.73,399
20140501|2014-04-07 13:00,7,90.72,90.77,90.6,90.62,956
20140501|2014-04-07 20:00,8,90.62,90.74,90.57,90.67,291
20140501|2014-04-07 20:30,8,90.66,90.68,90.64,90.68,43
20140501|2014-04-07 21:00,8,90.65,90.84,90.64,90.83,86
20140501|2014-04-07 21:30,8,90.83,91.06,90.74,91.06,49
20140501|2014-04-07 22:00,8,91.07,91.07,91.02,91.05,4
20140501|2014-04-07 22:30,8,91.05,91.12,91.05,91.12,6
20140501|2014-04-07 23:00,8,91.1,91.1,91.08,91.08,7
20140501|2014-04-07 23:30,8,91.08,91.08,91.08,91.08,2
20140501|2014-04-08 00:00,8,91.08,91.1,91.04,91.04,10
20140501|2014-04-08 00:30,8,91.04,91.1,91.04,91.1,13
20140501|2014-04-08 01:00,8,91.09,91.13,91.04,91.04,12
20140501|2014-04-08 01:30,8,91.05,91.05,90.9,90.9,44
20140501|2014-04-08 02:00,8,90.92,91.05,90.9,90.97,22
20140501|2014-04-08 02:30,8,91,91.21,91,91.19,36
20140501|2014-04-08 03:00,8,91.2,91.26,91.09,91.16,74
20140501|2014-04-08 03:30,8,91.17,91.37,91.14,91.33,64
20140501|2014-04-08 04:00,8,91.35,91.41,91.33,91.36,67
20140501|2014-04-08 04:30,8,91.36,91.36,91.2,91.21,50
20140501|2014-04-08 05:00,8,91.25,91.45,91.19,91.44,82
20140501|2014-04-08 05:30,8,91.4,91.49,91.3,91.34,64
20140501|2014-04-08 06:00,8,91.36,91.42,91.3,91.31,31
20140501|2014-04-08 06:30,8,91.35,91.35,91.11,91.14,73
20140501|2014-04-08 07:00,8,91.2,91.2,90.92,90.98,151
20140501|2014-04-08 07:30,8,90.93,91.08,90.83,90.87,241
20140501|2014-04-08 08:00,8,90.87,90.96,90.76,90.81,282
20140501|2014-04-08 08:30,8,90.8,90.85,90.66,90.66,597
20140501|2014-04-08 09:00,8,90.69,91.11,90.69,90.86,536
20140501|2014-04-08 09:30,8,90.9,91.19,90.81,90.89,471
20140501|2014-04-08 10:00,8,90.88,91.03,90.81,90.88,423
20140501|2014-04-08 10:30,8,90.86,90.91,90.71,90.8,324
20140501|2014-04-08 11:00,8,90.8,91.17,90.75,91.17,540
20140501|2014-04-08 11:30,8,91.16,92.44,91,91.95,1891
20140501|2014-04-08 12:00,8,91.95,91.95,91.6,91.66,544
20140501|2014-04-08 12:30,8,91.7,91.94,91.6,91.61,370
20140501|2014-04-08 13:00,8,91.62,91.97,91.6,91.6,860
20140501|2014-04-08 20:00,9,91.66,91.93,91.63,91.89,101
20140501|2014-04-08 20:30,9,91.75,91.88,91.75,91.88,5
20140501|2014-04-08 21:00,9,91.81,91.88,91.65,91.88,16
20140501|2014-04-08 21:30,9,91.84,91.84,91.79,91.84,4
20140501|2014-04-08 22:00,9,91.85,91.9,91.85,91.9,7
20140501|2014-04-08 22:30,9,91.93,92.01,91.89,92.01,14
20140501|2014-04-08 23:00,9,92.01,92.04,92.01,92.04,6
20140501|2014-04-08 23:30,9,92.05,92.12,91.89,92.05,26
20140501|2014-04-09 00:00,9,92.12,92.12,91.89,91.91,21
20140501|2014-04-09 00:30,9,92.01,92.01,91.96,91.96,6
20140501|2014-04-09 01:00,9,92.01,92.14,91.98,91.98,12
20140501|2014-04-09 01:30,9,92.13,92.19,92.1,92.16,32
20140501|2014-04-09 02:00,9,92.1,92.13,92.1,92.1,17
20140501|2014-04-09 02:30,9,92.04,92.04,91.97,91.97,8
20140501|2014-04-09 03:00,9,91.94,92.13,91.89,92.1,106
20140501|2014-04-09 03:30,9,92.1,92.16,92.07,92.13,105
20140501|2014-04-09 04:00,9,92.14,92.14,92.05,92.13,54
20140501|2014-04-09 04:30,9,92.1,92.1,92,92.02,29
20140501|2014-04-09 05:00,9,92.02,92.08,92.02,92.07,14
20140501|2014-04-09 05:30,9,92.06,92.06,91.9,91.96,44
20140501|2014-04-09 06:00,9,91.95,92.03,91.92,92.03,24
20140501|2014-04-09 06:30,9,91.97,92.04,91.94,92,45
20140501|2014-04-09 07:00,9,92.01,92.07,91.78,91.83,165
20140501|2014-04-09 07:30,9,91.83,92,91.81,91.93,109
20140501|2014-04-09 08:00,9,91.99,92.32,91.86,92.03,604
20140501|2014-04-09 08:30,9,92.02,92.17,91.93,92.08,444
20140501|2014-04-09 09:00,9,92.1,92.13,91.93,92.09,285
20140501|2014-04-09 09:30,9,92.09,92.11,91.34,91.4,1208
20140501|2014-04-09 10:00,9,91.43,91.53,91.18,91.23,932
20140501|2014-04-09 10:30,9,91.25,91.47,91.09,91.37,528
20140501|2014-04-09 11:00,9,91.37,92.09,90.68,90.91,2514
20140501|2014-04-09 11:30,9,90.9,90.9,90.31,90.38,2584
20140501|2014-04-09 12:00,9,90.39,90.74,90.35,90.53,881
20140501|2014-04-09 12:30,9,90.54,90.75,90.35,90.59,709
20140501|2014-04-09 13:00,9,90.62,90.63,90.35,90.36,1121
20140501|2014-04-09 20:00,10,90.44,90.64,90.36,90.62,102
20140501|2014-04-09 20:30,10,90.62,90.65,90.61,90.65,40
20140501|2014-04-09 21:00,10,90.65,90.7,90.6,90.6,23
20140501|2014-04-09 21:30,10,90.58,90.65,90.58,90.65,4
20140501|2014-04-09 22:00,10,90.64,90.65,90.62,90.62,15
20140501|2014-04-09 22:30,10,90.62,90.62,90.62,90.62,1
20140501|2014-04-09 23:00,10,90.66,90.67,90.66,90.67,2
20140501|2014-04-09 23:30,10,90.62,90.65,90.62,90.65,6
20140501|2014-04-10 00:00,10,90.67,90.69,90.66,90.66,13
20140501|2014-04-10 00:30,10,90.63,90.64,90.6,90.63,4
20140501|2014-04-10 01:00,10,90.62,90.62,90.58,90.59,25
20140501|2014-04-10 01:30,10,90.59,90.65,90.51,90.58,38
20140501|2014-04-10 02:00,10,90.6,90.64,90.55,90.6,20
20140501|2014-04-10 02:30,10,90.57,90.57,90.57,90.57,9
20140501|2014-04-10 03:00,10,90.57,90.57,90.5,90.57,42
20140501|2014-04-10 03:30,10,90.53,90.6,90.53,90.53,52
20140501|2014-04-10 04:00,10,90.53,90.58,90.51,90.55,34
20140501|2014-04-10 04:30,10,90.53,90.6,90.49,90.5,37
20140501|2014-04-10 05:00,10,90.51,90.74,90.5,90.66,65
20140501|2014-04-10 05:30,10,90.62,90.83,90.62,90.82,44
20140501|2014-04-10 06:00,10,90.8,90.83,90.72,90.79,34
20140501|2014-04-10 06:30,10,90.8,91.09,90.8,91.09,155
20140501|2014-04-10 07:00,10,91.09,91.23,90.78,90.83,184
20140501|2014-04-10 07:30,10,90.82,90.82,89.63,89.85,2492
20140501|2014-04-10 08:00,10,89.9,89.94,89.74,89.75,561
20140501|2014-04-10 08:30,10,89.78,89.98,89.75,89.86,438
20140501|2014-04-10 09:00,10,89.85,89.95,89.75,89.8,381
20140501|2014-04-10 09:30,10,89.81,89.88,89.28,89.34,2855
20140501|2014-04-10 10:00,10,89.33,89.41,89.05,89.25,1725
20140501|2014-04-10 10:30,10,89.25,89.7,89.25,89.3,811
20140501|2014-04-10 11:00,10,89.3,89.5,89.2,89.2,509
20140501|2014-04-10 11:30,10,89.2,89.35,89.05,89.24,640
20140501|2014-04-10 12:00,10,89.23,89.4,89.18,89.28,400
20140501|2014-04-10 12:30,10,89.35,89.43,89.19,89.32,391
20140501|2014-04-10 13:00,10,89.32,89.38,88.98,89.11,2506
20140501|2014-04-10 20:00,11,89.02,89.68,89.02,89.49,110
20140501|2014-04-10 20:30,11,89.42,89.42,89.28,89.28,3
20140501|2014-04-10 21:00,11,89.38,89.38,89.22,89.22,43
20140501|2014-04-10 21:30,11,89.27,89.37,89.27,89.35,20
20140501|2014-04-10 22:00,11,89.3,89.3,89.25,89.27,43
20140501|2014-04-10 22:30,11,89.27,89.27,89.27,89.27,4
20140501|2014-04-10 23:00,11,89.26,89.29,89.26,89.29,2
20140501|2014-04-10 23:30,11,89.3,89.39,89.3,89.39,10
20140501|2014-04-11 00:30,11,89.38,89.38,89.3,89.3,25
20140501|2014-04-11 01:00,11,89.3,89.37,89.3,89.31,7
20140501|2014-04-11 01:30,11,89.3,89.38,89.3,89.31,37
20140501|2014-04-11 02:00,11,89.3,89.34,89.24,89.29,107
20140501|2014-04-11 02:30,11,89.33,89.33,89.26,89.29,56
20140501|2014-04-11 03:00,11,89.26,89.3,89.25,89.28,54
20140501|2014-04-11 03:30,11,89.3,89.38,89.27,89.33,57
20140501|2014-04-11 04:00,11,89.38,89.38,89.31,89.34,38
20140501|2014-04-11 04:30,11,89.32,89.34,89.32,89.32,16
20140501|2014-04-11 05:00,11,89.37,89.38,89.35,89.35,55
20140501|2014-04-11 05:30,11,89.37,89.39,89.35,89.35,26
20140501|2014-04-11 06:00,11,89.35,89.36,89.34,89.35,20
20140501|2014-04-11 06:30,11,89.31,89.35,89.31,89.32,21
20140501|2014-04-11 07:00,11,89.36,89.46,89.33,89.36,259
20140501|2014-04-11 07:30,11,89.35,89.53,89.31,89.32,241
20140501|2014-04-11 08:00,11,89.3,89.3,88.92,89.03,561
20140501|2014-04-11 08:30,11,88.97,89,88.77,88.78,697
20140501|2014-04-11 09:00,11,88.78,88.9,88.68,88.71,645
20140501|2014-04-11 09:30,11,88.7,88.85,88.63,88.78,711
20140501|2014-04-11 10:00,11,88.8,88.86,88.7,88.76,567
20140501|2014-04-11 10:30,11,88.76,89.1,88.74,89.05,594
20140501|2014-04-11 11:00,11,89,89.03,88.77,88.8,270
20140501|2014-04-11 11:30,11,88.82,88.98,88.76,88.81,292
20140501|2014-04-11 12:00,11,88.81,88.85,88.7,88.7,274
20140501|2014-04-11 12:30,11,88.73,88.99,88.7,88.85,507
20140501|2014-04-11 13:00,11,88.85,90.01,88.72,89.95,1624
20140501|2014-04-13 20:00,14,90,90,89.52,89.93,95
20140501|2014-04-13 20:30,14,89.94,89.94,89.76,89.76,28
20140501|2014-04-13 21:00,14,89.75,89.75,89.71,89.71,3
20140501|2014-04-13 21:30,14,89.8,89.88,89.8,89.88,6
20140501|2014-04-13 22:00,14,89.89,89.89,89.89,89.89,2
20140501|2014-04-13 22:30,14,89.85,89.94,89.85,89.87,13
20140501|2014-04-13 23:00,14,89.94,89.94,89.84,89.84,9
20140501|2014-04-13 23:30,14,89.81,89.81,89.81,89.81,4
20140501|2014-04-14 00:30,14,89.94,89.94,89.94,89.94,3
20140501|2014-04-14 01:00,14,89.8,89.85,89.77,89.77,10
20140501|2014-04-14 01:30,14,89.77,89.82,89.77,89.82,2
20140501|2014-04-14 02:00,14,89.79,89.85,89.75,89.8,13
20140501|2014-04-14 02:30,14,89.79,89.88,89.75,89.76,28
20140501|2014-04-14 03:00,14,89.81,89.81,89.71,89.71,15
20140501|2014-04-14 03:30,14,89.79,89.89,89.75,89.89,28
20140501|2014-04-14 04:00,14,89.87,89.88,89.74,89.76,16
20140501|2014-04-14 04:30,14,89.84,89.84,89.78,89.78,4
20140501|2014-04-14 05:00,14,89.81,89.86,89.78,89.83,8
20140501|2014-04-14 05:30,14,89.85,89.88,89.84,89.84,33
20140501|2014-04-14 06:00,14,89.89,90.48,89.89,90.48,194
20140501|2014-04-14 06:30,14,90.5,91,90.48,90.48,460
20140501|2014-04-14 07:00,14,90.46,90.94,89.94,90.89,240
20140501|2014-04-14 07:30,14,90.84,91.67,90.56,91.03,434
20140501|2014-04-14 08:00,14,91.07,91.34,90.98,91.2,226
20140501|2014-04-14 08:30,14,91.15,91.23,90.76,90.93,157
20140501|2014-04-14 09:00,14,90.93,90.93,90.55,90.7,119
20140501|2014-04-14 09:30,14,90.7,90.92,90.38,90.38,667
20140501|2014-04-14 10:00,14,90.48,91.02,90.32,90.91,514
20140501|2014-04-14 10:30,14,90.97,90.98,90.39,90.55,222
20140501|2014-04-14 11:00,14,90.48,90.63,90.23,90.54,154
20140501|2014-04-14 11:30,14,90.52,90.65,90.33,90.6,109
20140501|2014-04-14 12:00,14,90.64,90.64,90.4,90.6,78
20140501|2014-04-14 12:30,14,90.6,90.68,90.26,90.68,116
20140501|2014-04-14 13:00,14,90.61,90.99,90.5,90.61,334
20140501|2014-04-14 20:00,15,91,91,90.78,90.82,32
20140501|2014-04-14 20:30,15,90.87,90.97,90.87,90.97,2
20140501|2014-04-14 21:00,15,90.95,90.99,90.81,90.99,26
20140501|2014-04-14 21:30,15,90.98,91.01,90.97,91,8
20140501|2014-04-14 22:00,15,91.08,91.11,91.08,91.08,31
20140501|2014-04-14 22:30,15,91.07,91.11,91.07,91.11,18
20140501|2014-04-14 23:00,15,91.11,91.12,91.11,91.12,13
20140501|2014-04-14 23:30,15,91.14,91.22,91.14,91.22,2
20140501|2014-04-15 00:00,15,91.23,91.35,91.23,91.32,13
20140501|2014-04-15 00:30,15,91.24,91.24,91.23,91.23,2
20140501|2014-04-15 01:00,15,91.35,91.36,91.35,91.36,14
20140501|2014-04-15 01:30,15,91.31,91.36,91.27,91.27,9
20140501|2014-04-15 02:00,15,91.33,91.36,91.29,91.3,16
20140501|2014-04-15 02:30,15,91.31,91.33,91.25,91.31,10
20140501|2014-04-15 03:00,15,91.29,91.36,91.27,91.33,36
20140501|2014-04-15 03:30,15,91.36,91.36,91.2,91.29,15
20140501|2014-04-15 04:00,15,91.28,91.33,91.2,91.3,46
20140501|2014-04-15 04:30,15,91.31,91.39,91.31,91.39,48
20140501|2014-04-15 05:00,15,91.34,91.38,91.34,91.38,5
20140501|2014-04-15 05:30,15,91.39,91.39,91.34,91.34,41
20140501|2014-04-15 06:00,15,91.35,91.46,91.35,91.45,13
20140501|2014-04-15 06:30,15,91.45,91.45,91.32,91.37,14
20140501|2014-04-15 07:00,15,91.41,91.58,91.34,91.5,53
20140501|2014-04-15 07:30,15,91.44,91.45,90.78,91.16,111
20140501|2014-04-15 08:00,15,91.13,91.13,90.96,91,26
20140501|2014-04-15 08:30,15,90.97,91.21,90.87,90.96,118
20140501|2014-04-15 09:00,15,90.95,90.98,90.62,90.62,130
20140501|2014-04-15 09:30,15,90.61,91.13,90.44,90.5,308
20140501|2014-04-15 10:00,15,90.48,90.55,90.07,90.12,344
20140501|2014-04-15 10:30,15,90.12,90.23,89.63,89.7,414
20140501|2014-04-15 11:00,15,89.69,89.89,89.48,89.53,405
20140501|2014-04-15 11:30,15,89.49,89.93,89.49,89.66,143
20140501|2014-04-15 12:00,15,89.66,89.66,89.25,89.32,316
20140501|2014-04-15 12:30,15,89.25,89.77,89.14,89.77,172
20140501|2014-04-15 13:00,15,89.7,90.5,89.5,90.45,275
20140501|2014-04-15 20:00,16,90.4,90.46,90.32,90.32,36
20140501|2014-04-15 20:30,16,90.43,90.44,90.43,90.44,2
20140501|2014-04-15 21:00,16,90.41,90.41,90.3,90.3,5
20140501|2014-04-15 21:30,16,90.21,90.21,90.21,90.21,1
20140501|2014-04-15 22:00,16,90.25,90.25,90.25,90.25,1
20140501|2014-04-16 01:00,16,90.28,90.3,90.28,90.3,4
20140501|2014-04-16 01:30,16,90.44,90.44,90.44,90.44,5
20140501|2014-04-16 02:00,16,90.47,90.53,90.47,90.53,3
20140501|2014-04-16 02:30,16,90.65,90.73,90.65,90.73,12
20140501|2014-04-16 03:00,16,90.71,90.72,90.7,90.7,6
20140501|2014-04-16 03:30,16,90.66,90.71,90.6,90.6,9
20140501|2014-04-16 04:00,16,90.64,90.73,90.64,90.72,19
20140501|2014-04-16 04:30,16,90.7,90.7,90.68,90.68,16
20140501|2014-04-16 05:00,16,90.65,90.7,90.58,90.7,43
20140501|2014-04-16 06:00,16,90.63,90.63,90.63,90.63,1
20140501|2014-04-16 06:30,16,90.67,90.94,90.35,90.94,54
20140501|2014-04-16 07:00,16,91,91.09,90.65,90.71,57
20140501|2014-04-16 07:30,16,90.73,90.75,90.29,90.53,51
20140501|2014-04-16 08:00,16,90.54,90.83,90.41,90.79,42
20140501|2014-04-16 08:30,16,90.82,90.83,90.45,90.5,69
20140501|2014-04-16 09:00,16,90.45,90.45,90.12,90.12,71
20140501|2014-04-16 09:30,16,90.22,90.36,90.06,90.23,375
20140501|2014-04-16 10:00,16,90.24,90.72,90.2,90.52,191
20140501|2014-04-16 10:30,16,90.52,90.72,90.39,90.64,201
20140501|2014-04-16 11:00,16,90.58,90.69,90.49,90.69,93
20140501|2014-04-16 11:30,16,90.71,91.08,90.58,90.66,329
20140501|2014-04-16 12:00,16,90.66,90.98,90.66,90.96,52
20140501|2014-04-16 12:30,16,90.98,91.23,90.91,91,242
20140501|2014-04-16 13:00,16,91.03,91.2,90.94,90.95,249
20140501|2014-04-16 20:00,17,90.96,91.02,90.92,90.95,24
20140501|2014-04-16 21:00,17,90.88,90.9,90.88,90.9,4
20140501|2014-04-16 21:30,17,91,91.01,91,91.01,6
20140501|2014-04-16 22:00,17,91.03,91.25,91.03,91.22,56
20140501|2014-04-16 22:30,17,91.07,91.07,90.96,90.96,4
20140501|2014-04-16 23:30,17,91.1,91.28,91.1,91.28,5
20140501|2014-04-17 01:00,17,91.13,91.13,91.13,91.13,1
20140501|2014-04-17 02:30,17,91.1,91.1,91.1,91.1,3
20140501|2014-04-17 03:00,17,91.17,91.24,91.17,91.24,2
20140501|2014-04-17 03:30,17,91.3,91.31,91.15,91.25,34
20140501|2014-04-17 04:00,17,91.26,91.28,91.08,91.08,6
20140501|2014-04-17 04:30,17,91.21,91.21,91.17,91.17,2
20140501|2014-04-17 05:00,17,91.23,91.26,91.21,91.21,21
20140501|2014-04-17 05:30,17,91.25,91.32,91.25,91.32,8
20140501|2014-04-17 06:00,17,91.26,91.26,91.26,91.26,1
20140501|2014-04-17 06:30,17,91.29,91.29,91,91,18
20140501|2014-04-17 07:00,17,90.89,90.89,90.62,90.86,40
20140501|2014-04-17 07:30,17,90.94,91.08,90.81,90.86,93
20140501|2014-04-17 08:00,17,90.8,90.95,90.54,90.54,69
20140501|2014-04-17 08:30,17,90.52,90.55,90.34,90.37,98
20140501|2014-04-17 09:00,17,90.42,90.56,90.42,90.46,65
20140501|2014-04-17 09:30,17,90.46,90.64,90.29,90.59,248
20140501|2014-04-17 10:00,17,90.65,91.02,90.64,90.76,64
20140501|2014-04-17 10:30,17,90.72,90.75,90.41,90.58,91
20140501|2014-04-17 11:00,17,90.54,90.6,90.51,90.51,46
20140501|2014-04-17 11:30,17,90.53,90.65,90.45,90.57,56
20140501|2014-04-17 12:00,17,90.58,90.58,90.4,90.4,77
20140501|2014-04-17 12:30,17,90.41,90.41,90.21,90.21,91
20140501|2014-04-17 13:00,17,90.21,90.35,90.05,90.05,289
20140501|2014-04-20 20:00,21,90.3,90.4,90.3,90.38,40
20140501|2014-04-20 20:30,21,90.38,90.52,90.38,90.51,38
20140501|2014-04-20 21:00,21,90.51,90.52,90.45,90.5,28
20140501|2014-04-20 21:30,21,90.5,90.6,90.5,90.6,18
20140501|2014-04-20 23:30,21,90.52,90.52,90.52,90.52,3
20140501|2014-04-21 00:00,21,90.59,90.61,90.59,90.61,6
20140501|2014-04-21 01:00,21,90.67,90.67,90.67,90.67,1
20140501|2014-04-21 01:30,21,90.67,90.67,90.6,90.61,4
20140501|2014-04-21 02:00,21,90.61,90.61,90.6,90.6,16
20140501|2014-04-21 02:30,21,90.6,90.62,90.6,90.6,9
20140501|2014-04-21 03:00,21,90.62,90.64,90.62,90.64,8
20140501|2014-04-21 03:30,21,90.74,90.74,90.74,90.74,1
20140501|2014-04-21 04:30,21,90.75,90.75,90.75,90.75,1
20140501|2014-04-21 05:00,21,90.75,90.76,90.75,90.75,13
20140501|2014-04-21 05:30,21,90.75,90.75,90.75,90.75,6
20140501|2014-04-21 06:00,21,90.76,90.8,90.65,90.65,27
20140501|2014-04-21 06:30,21,90.66,90.67,90.65,90.65,13
20140501|2014-04-21 07:00,21,90.6,90.6,90.36,90.36,24
20140501|2014-04-21 07:30,21,90.36,90.36,90.11,90.11,70
20140501|2014-04-21 08:00,21,90.26,90.35,89.95,90.04,242
20140501|2014-04-21 08:30,21,89.94,90.09,89.76,89.84,85
20140501|2014-04-21 09:00,21,89.75,89.79,89.6,89.65,128
20140501|2014-04-21 09:30,21,89.62,89.67,89.35,89.6,315
20140501|2014-04-21 10:00,21,89.66,89.69,89.47,89.52,67
20140501|2014-04-21 10:30,21,89.49,89.5,89.37,89.41,97
20140501|2014-04-21 11:00,21,89.4,89.54,89.35,89.54,75
20140501|2014-04-21 11:30,21,89.45,89.5,89.42,89.5,33
20140501|2014-04-21 12:00,21,89.5,89.66,89.48,89.57,88
20140501|2014-04-21 12:30,21,89.58,89.87,89.54,89.81,105
20140501|2014-04-21 13:00,21,89.83,89.94,89.6,89.76,237
20140501|2014-04-21 20:00,22,89.66,89.7,89.66,89.7,6
20140501|2014-04-21 20:30,22,89.84,89.84,89.84,89.84,1
20140501|2014-04-21 21:30,22,89.79,89.93,89.79,89.9,9
20140501|2014-04-21 22:00,22,89.9,90.01,89.9,90.01,9
20140501|2014-04-21 23:30,22,89.97,89.97,89.9,89.9,4
20140501|2014-04-22 00:30,22,89.97,90.09,89.97,90.09,20
20140501|2014-04-22 01:00,22,90.09,90.21,90.09,90.21,31
20140501|2014-04-22 02:00,22,90.37,90.38,90.35,90.35,5
20140501|2014-04-22 02:30,22,90.35,90.47,90.35,90.47,17
20140501|2014-04-22 03:00,22,90.4,90.4,90.4,90.4,1
20140501|2014-04-22 03:30,22,90.4,90.64,90.35,90.57,11
20140501|2014-04-22 04:00,22,90.64,90.8,90.64,90.68,24
20140501|2014-04-22 04:30,22,90.75,90.77,90.65,90.67,29
20140501|2014-04-22 05:30,22,90.6,90.7,90.6,90.7,10
20140501|2014-04-22 06:00,22,90.62,90.63,90.62,90.63,7
20140501|2014-04-22 06:30,22,90.63,90.63,90.63,90.63,5
20140501|2014-04-22 07:00,22,90.68,90.75,90.68,90.68,22
20140501|2014-04-22 07:30,22,90.7,90.9,90.7,90.81,40
20140501|2014-04-22 08:00,22,90.75,90.86,90.63,90.63,45
20140501|2014-04-22 08:30,22,90.74,90.82,90.68,90.79,6
20140501|2014-04-22 09:00,22,90.82,90.86,90.7,90.78,29
20140501|2014-04-22 09:30,22,90.79,90.85,90.5,90.73,42
20140501|2014-04-22 10:00,22,90.71,90.72,90.53,90.55,19
20140501|2014-04-22 10:30,22,90.54,90.85,90.49,90.85,108
20140501|2014-04-22 11:00,22,90.81,90.96,90.72,90.92,45
20140501|2014-04-22 11:30,22,90.94,90.97,90.79,90.88,53
20140501|2014-04-22 12:00,22,90.93,90.96,90.84,90.9,66
20140501|2014-04-22 12:30,22,90.99,91.16,90.99,91.01,102
20140501|2014-04-22 13:00,22,91.08,91.1,90.86,91.08,177
20140501|2014-04-22 20:00,23,91.01,91.15,91.01,91.05,34
20140501|2014-04-22 22:30,23,91.2,91.2,91.2,91.2,1
20140501|2014-04-22 23:00,23,91.06,91.06,91.06,91.06,2
20140501|2014-04-22 23:30,23,91.15,91.15,91.15,91.15,2
20140501|2014-04-23 00:00,23,91.06,91.06,91.05,91.05,13
20140501|2014-04-23 00:30,23,91.02,91.02,91.02,91.02,1
20140501|2014-04-23 01:30,23,91.1,91.1,91.05,91.05,12
20140501|2014-04-23 02:00,23,91.09,91.09,91,91,10
20140501|2014-04-23 02:30,23,91,91,90.9,91,35
20140501|2014-04-23 03:00,23,91.05,91.05,90.98,90.98,2
20140501|2014-04-23 03:30,23,91,91,90.99,91,25
20140501|2014-04-23 04:00,23,91.02,91.02,90.99,90.99,15
20140501|2014-04-23 04:30,23,91,91.05,90.99,90.99,11
20140501|2014-04-23 05:00,23,91,91,90.75,90.75,26
20140501|2014-04-23 06:00,23,90.85,90.9,90.75,90.75,37
20140501|2014-04-23 06:30,23,90.75,90.75,90.5,90.5,46
20140501|2014-04-23 07:00,23,90.45,90.5,90.05,90.13,208
20140501|2014-04-23 07:30,23,90.13,90.25,90.06,90.25,80
20140501|2014-04-23 08:00,23,90.1,90.3,90.1,90.25,173
20140501|2014-04-23 08:30,23,90.25,90.75,90.2,90.5,83
20140501|2014-04-23 09:00,23,90.58,90.61,90.5,90.53,22
20140501|2014-04-23 09:30,23,90.45,90.55,90.2,90.32,234
20140501|2014-04-23 10:00,23,90.4,90.43,90.07,90.11,182
20140501|2014-04-23 10:30,23,90.19,90.26,89.75,89.98,341
20140501|2014-04-23 11:00,23,90.07,90.25,90,90.23,38
20140501|2014-04-23 11:30,23,90.23,90.35,90.1,90.33,30
20140501|2014-04-23 12:00,23,90.49,91.04,90.3,91.02,87
20140501|2014-04-23 12:30,23,91.07,92.92,91.07,92.92,319
20140501|2014-04-23 13:00,23,92.95,93.21,92.54,92.95,270
20140501|2014-04-23 20:00,24,92.98,92.99,92.97,92.99,5
20140501|2014-04-23 23:00,24,92.6,92.6,92.56,92.56,4
20140501|2014-04-24 02:00,24,92.43,92.43,92.43,92.43,2
20140501|2014-04-24 02:30,24,92.43,92.47,92.43,92.47,6
20140501|2014-04-24 07:00,24,92.42,92.42,92.42,92.42,1
20140501|2014-04-24 07:30,24,92.36,92.36,91.3,91.3,8
20140501|2014-04-24 08:30,24,91.84,91.84,91.84,91.84,3
20140501|2014-04-24 09:00,24,91.9,91.9,91.9,91.9,5
20140501|2014-04-24 09:30,24,92.22,92.22,92.22,92.22,1
20140501|2014-04-24 10:00,24,92.94,92.94,92.05,92.08,3
20140501|2014-04-24 10:30,24,92.64,92.64,92.64,92.64,1
20140501|2014-04-24 11:30,24,92.3,92.3,92.3,92.3,1
20140501|2014-04-24 13:00,24,92.77,92.8,92.77,92.8,4
20140501|2014-04-24 22:00,25,92.98,92.98,92.98,92.98,1
20140501|2014-04-25 05:00,25,92.6,92.6,92.6,92.6,1
20140501|2014-04-25 09:30,25,93.1,93.1,93.1,93.1,2
20140501|2014-04-25 10:30,25,92.75,92.75,92.75,92.75,1
20140501|2014-04-25 11:30,25,93.11,93.11,93.11,93.11,1
20140501|2014-04-28 09:00,28,92.91,92.91,92.71,92.71,2
20140501|2014-04-28 09:30,28,92.7,92.7,92.7,92.7,5
20140501|2014-04-28 10:30,28,92.9,92.9,92.82,92.82,2
20140501|2014-04-28 11:00,28,92.68,92.68,92.58,92.58,2
20140501|2014-04-28 11:30,28,92.65,92.65,92.65,92.65,1
20140501|2014-04-28 12:00,28,92.51,92.51,92.1,92.1,8
20140501|2014-04-28 12:30,28,92.1,92.1,92.1,92.1,2
20140501|2014-04-28 13:00,28,92.44,92.46,92.44,92.46,2
20140501|2014-04-29 00:00,29,92.59,92.65,92.59,92.65,4
20140501|2014-04-29 06:30,29,92.56,92.56,92.56,92.56,1
20140501|2014-04-29 09:00,29,92.99,92.99,92.5,92.5,10
20140501|2014-04-29 11:00,29,93.44,93.44,93.44,93.44,1
20140501|2014-04-29 12:30,29,94.4,94.45,94.4,94.45,4
20140501|2014-04-29 21:30,30,94.31,94.31,94.31,94.31,1
20140501|2014-04-30 04:00,30,94.38,94.38,94.38,94.38,1
20140501|2014-04-30 08:30,30,94.47,94.58,94.47,94.58,23
20140501|2014-04-30 09:00,30,94.54,94.54,94.54,94.54,1
20140501|2014-04-30 09:30,30,94.49,94.6,94.49,94.6,4
20140501|2014-04-30 11:30,30,94.5,94.5,94.48,94.48,6
20140501|2014-04-30 21:30,1,94.44,94.47,94.44,94.47,20
20140501|2014-05-01 08:00,1,93,93,93,93,1
20140501|2014-05-01 08:30,1,93.95,93.95,93,93.92,4
20140501|2014-05-01 11:30,1,94.42,94.42,94.42,94.42,1
20140501|2014-05-01 12:30,1,94.01,94.01,94.01,94.01,1
20140501|2014-05-02 02:30,2,94.5,94.5,94.5,94.5,1
20140501|2014-05-02 07:30,2,94.77,94.77,94.77,94.77,1
20140501|2014-05-02 09:00,2,94.75,94.75,94.75,94.75,2
20140501|2014-05-02 09:30,2,94.87,94.89,94.81,94.83,65
20140501|2014-05-02 10:00,2,94.1,94.1,94.1,94.1,3
20140501|2014-05-02 10:30,2,94.09,94.09,93.96,93.99,4
20140501|2014-05-04 20:00,5,94.35,94.35,94.35,94.35,1
20140501|2014-05-04 22:00,5,94.42,94.43,94.42,94.43,9
20140501|2014-05-04 23:30,5,94.39,94.39,94.39,94.39,1
20140501|2014-05-05 01:00,5,94.47,94.47,94.47,94.47,2
20140501|2014-05-05 01:30,5,94.47,94.47,94.47,94.47,5
20140501|2014-05-05 03:30,5,94.4,94.42,94.25,94.25,9
20140501|2014-05-05 04:00,5,94.3,94.3,94.28,94.28,3
20140501|2014-05-05 06:30,5,94.34,94.4,94.34,94.4,7
20140501|2014-05-05 07:30,5,94.34,94.39,94.34,94.39,5
20140501|2014-05-05 08:00,5,94.24,94.44,94.24,94.44,6
20140501|2014-05-05 10:00,5,94.48,94.49,94.48,94.49,8
20140501|2014-05-05 10:30,5,94.59,94.59,94.59,94.59,1
20140501|2014-05-05 11:30,5,94.65,94.65,94.65,94.65,1
20140501|2014-05-06 09:00,6,94,94,93.96,93.96,3
20140501|2014-05-06 09:30,6,93.92,93.98,93.92,93.98,3
20140501|2014-05-06 10:30,6,94.19,94.19,94.1,94.1,10
20140501|2014-05-06 11:30,6,94.06,94.06,94.06,94.06,1
20140501|2014-05-06 12:00,6,92.71,92.71,92.71,92.71,1
20140501|2014-05-07 08:00,7,94.04,94.04,92.8,92.8,3
20140501|2014-05-07 09:00,7,93,93,92,92.03,4
20140701|2013-09-11 09:00,11,83,83,82.87,82.87,4
20140701|2013-09-11 09:30,11,82.77,82.77,82.77,82.77,1
20140701|2013-09-11 11:30,11,83.2,83.21,83.2,83.21,2
20140701|2013-09-11 12:00,11,83.33,83.37,83.33,83.37,2
20140701|2013-09-11 13:00,11,83.11,83.11,82.82,82.82,25
20140701|2013-09-12 08:00,12,83.3,83.31,83.07,83.09,24
20140701|2013-09-12 08:30,12,83.05,83.05,83.05,83.05,1
20140701|2013-09-12 09:00,12,83.28,83.3,83.28,83.3,2
20140701|2013-09-12 09:30,12,83.3,83.3,83.3,83.3,7
20140701|2013-09-12 10:00,12,83.3,83.3,83.3,83.3,1
20140701|2013-09-12 10:30,12,83.3,83.3,83.21,83.3,22
20140701|2013-09-12 11:00,12,82.45,82.45,82.45,82.45,2
20140701|2013-09-12 12:00,12,83.4,83.4,83.34,83.4,16
20140701|2013-09-12 12:30,12,83.24,83.46,83.24,83.46,17
20140701|2013-09-12 13:00,12,83.49,83.6,83.49,83.6,106
20140701|2013-09-13 08:30,13,83.51,83.57,83.3,83.3,46
20140701|2013-09-13 09:00,13,83.4,83.45,83.35,83.35,18
20140701|2013-09-13 09:30,13,83.35,83.35,83.35,83.35,21
20140701|2013-09-13 10:00,13,83.64,83.64,83.53,83.53,18
20140701|2013-09-13 10:30,13,83.8,83.8,83.8,83.8,10
20140701|2013-09-13 11:00,13,83.76,83.76,83.76,83.76,7
20140701|2013-09-13 11:30,13,83.76,83.76,83.76,83.76,7
20140701|2013-09-13 12:00,13,83.76,83.76,83.73,83.76,10
20140701|2013-09-13 12:30,13,83.76,83.76,83.76,83.76,2
20140701|2013-09-13 13:00,13,83.54,83.54,83.1,83.16,80
20140701|2013-09-15 20:00,16,82.87,82.87,82.87,82.87,1
20140701|2013-09-16 03:30,16,83.22,83.22,83.22,83.22,2
20140701|2013-09-16 04:00,16,83.41,83.41,83.41,83.41,1
20140701|2013-09-16 08:30,16,83.15,83.42,83.15,83.42,13
20140701|2013-09-16 09:00,16,83.42,83.42,83.32,83.42,18
20140701|2013-09-16 09:30,16,83.42,83.42,83.42,83.42,8
20140701|2013-09-16 10:00,16,83.58,83.58,83.58,83.58,1
20140701|2013-09-16 12:00,16,83.4,83.4,83.4,83.4,40
20140701|2013-09-16 12:30,16,83.4,83.4,83.4,83.4,6
20140701|2013-09-16 13:00,16,83.02,83.02,83.02,83.02,9
20140701|2013-09-17 03:30,17,83.56,83.56,83.44,83.44,7
20140701|2013-09-17 04:30,17,83.44,83.44,83.44,83.44,5
20140701|2013-09-17 05:00,17,83.58,83.58,83.58,83.58,1
20140701|2013-09-17 05:30,17,83.8,83.8,83.8,83.8,3
20140701|2013-09-17 06:00,17,83.85,83.85,83.85,83.85,1
20140701|2013-09-17 07:30,17,83.84,83.86,83.84,83.86,8
20140701|2013-09-17 08:00,17,83.89,83.89,83.89,83.89,2
20140701|2013-09-17 09:00,17,83.67,83.67,83.6,83.6,12
20140701|2013-09-17 09:30,17,83.8,83.8,83.72,83.72,28
20140701|2013-09-17 12:00,17,83.44,83.44,83.18,83.35,73
20140701|2013-09-17 13:00,17,83.74,83.76,83.74,83.76,4
20140701|2013-09-17 20:00,18,83.45,83.45,83.45,83.45,4
20140701|2013-09-17 22:00,18,83.45,83.45,83.45,83.45,1
20140701|2013-09-18 07:00,18,83.85,83.85,83.8,83.8,13
20140701|2013-09-18 08:00,18,83.8,83.8,83.8,83.8,2
20140701|2013-09-18 09:00,18,83.8,83.8,83.8,83.8,7
20140701|2013-09-18 09:30,18,83.85,83.85,83.85,83.85,4
20140701|2013-09-18 10:00,18,83.85,83.85,83.85,83.85,8
20140701|2013-09-18 10:30,18,83.85,84,83.85,84,18
20140701|2013-09-18 13:00,18,84.37,84.4,84.28,84.32,54
20140701|2013-09-18 20:30,19,84.44,84.44,84.44,84.44,1
20140701|2013-09-19 01:00,19,84.4,84.4,84.4,84.4,1
20140701|2013-09-19 04:00,19,84.48,84.5,84.48,84.5,4
20140701|2013-09-19 04:30,19,84.41,84.41,84.41,84.41,1
20140701|2013-09-19 05:00,19,84.4,84.4,84.32,84.32,4
20140701|2013-09-19 08:30,19,84.35,84.35,84.35,84.35,1
20140701|2013-09-19 09:00,19,83.58,83.58,83.3,83.54,6
20140701|2013-09-19 09:30,19,83.54,83.66,83.4,83.66,10
20140701|2013-09-19 11:00,19,84.4,84.4,84.4,84.4,3
20140701|2013-09-19 13:00,19,84.17,84.17,83.73,83.77,14
20140701|2013-09-20 00:30,20,84.3,84.3,84.3,84.3,2
20140701|2013-09-20 05:00,20,83.65,83.65,83.65,83.65,1
20140701|2013-09-20 09:00,20,83.83,83.83,83.78,83.79,10
20140701|2013-09-20 09:30,20,84,84.21,84,84.1,18
20140701|2013-09-20 12:30,20,83.76,83.8,83.72,83.8,22
20140701|2013-09-20 13:00,20,83.84,83.91,83.84,83.85,23
20140701|2013-09-23 09:30,23,83.62,83.63,83.59,83.63,8
20140701|2013-09-23 12:30,23,83.88,83.88,83.88,83.88,1
20140701|2013-09-23 13:00,23,84.02,84.02,83.83,83.83,6
20140701|2013-09-23 20:00,24,83.95,84,83.95,84,2
20140701|2013-09-23 20:30,24,84.28,84.38,84.28,84.38,2
20140701|2013-09-24 00:00,24,84.31,84.38,84.31,84.38,4
20140701|2013-09-24 02:00,24,84.45,84.5,84.45,84.5,15
20140701|2013-09-24 02:30,24,84.5,84.5,84.5,84.5,1
20140701|2013-09-24 04:00,24,84.55,84.55,84.55,84.55,1
20140701|2013-09-24 05:00,24,84.5,84.5,84.5,84.5,2
20140701|2013-09-24 06:00,24,84.5,84.53,84.5,84.53,7
20140701|2013-09-24 06:30,24,84.5,84.5,84.5,84.5,1
20140701|2013-09-24 07:00,24,84.4,84.4,84.4,84.4,3
20140701|2013-09-24 07:30,24,84.4,84.4,84.4,84.4,12
20140701|2013-09-24 08:00,24,84.4,84.4,84.4,84.4,10
20140701|2013-09-24 09:00,24,84.16,84.16,84.1,84.1,5
20140701|2013-09-24 09:30,24,84.02,84.1,84,84,29
20140701|2013-09-24 10:00,24,84.1,84.1,84.09,84.09,9
20140701|2013-09-24 10:30,24,84.06,84.06,84.05,84.05,9
20140701|2013-09-24 11:00,24,84.06,84.06,84.06,84.06,6
20140701|2013-09-24 12:00,24,84.17,84.17,84.17,84.17,2
20140701|2013-09-24 12:30,24,84.2,84.2,84.2,84.2,7
20140701|2013-09-24 13:00,24,84.2,84.35,84.2,84.24,25
20140701|2013-09-24 20:00,25,84.24,84.24,84.24,84.24,3
20140701|2013-09-25 09:00,25,84.05,84.05,84.05,84.05,3
20140701|2013-09-25 09:30,25,84.31,84.5,84.31,84.45,18
20140701|2013-09-25 10:00,25,83.95,83.95,83.95,83.95,2
20140701|2013-09-25 10:30,25,83.95,83.95,83.95,83.95,23
20140701|2013-09-25 11:00,25,84.34,84.34,84.34,84.34,3
20140701|2013-09-25 11:30,25,84.33,84.36,84.33,84.34,10
20140701|2013-09-25 12:00,25,84.36,84.36,84.36,84.36,1
20140701|2013-09-25 12:30,25,84.45,84.5,84.45,84.5,31
20140701|2013-09-25 13:00,25,84.5,84.5,84.13,84.13,4
20140701|2013-09-25 20:00,26,84.5,84.5,84.5,84.5,17
20140701|2013-09-25 23:00,26,84.42,84.42,84.42,84.42,1
20140701|2013-09-26 00:00,26,84.5,84.5,84.5,84.5,10
20140701|2013-09-26 00:30,26,84.5,84.5,84.5,84.5,27
20140701|2013-09-26 01:00,26,84.5,84.5,84.5,84.5,11
20140701|2013-09-26 09:00,26,84.62,84.63,84.62,84.63,2
20140701|2013-09-26 09:30,26,84.7,84.9,84.7,84.87,89
20140701|2013-09-26 10:00,26,84.76,84.76,84.65,84.65,17
20140701|2013-09-26 10:30,26,84.82,84.89,84.82,84.87,12
20140701|2013-09-26 12:00,26,84.71,84.8,84.7,84.8,4
20140701|2013-09-26 12:30,26,84.84,84.84,84.76,84.76,45
20140701|2013-09-26 13:00,26,84.8,84.8,84.77,84.77,13
20140701|2013-09-26 20:00,27,84.87,84.9,84.87,84.9,11
20140701|2013-09-26 21:30,27,84.9,84.9,84.9,84.9,1
20140701|2013-09-26 22:30,27,84.9,84.99,84.9,84.99,4
20140701|2013-09-27 00:30,27,85,85,85,85,13
20140701|2013-09-27 03:00,27,85.07,85.14,85.07,85.14,7
20140701|2013-09-27 07:00,27,85.15,85.35,85.15,85.35,46
20140701|2013-09-27 07:30,27,85.35,85.35,85.35,85.35,4
20140701|2013-09-27 08:00,27,85.27,85.6,85.27,85.38,101
20140701|2013-09-27 08:30,27,85.46,85.46,85.46,85.46,1
20140701|2013-09-27 09:00,27,85.5,85.7,85.5,85.7,13
20140701|2013-09-27 09:30,27,85.72,85.72,85.7,85.7,16
20140701|2013-09-27 10:00,27,85.7,85.82,85.7,85.76,19
20140701|2013-09-27 11:00,27,85.66,85.78,85.65,85.78,63
20140701|2013-09-27 11:30,27,85.75,85.75,85.72,85.72,13
20140701|2013-09-27 12:00,27,85.75,85.8,85.75,85.8,13
20140701|2013-09-27 12:30,27,85.9,85.92,85.79,85.83,48
20140701|2013-09-27 13:00,27,85.75,85.86,85.66,85.7,67
20140701|2013-09-29 20:30,30,85.9,85.9,85.9,85.9,1
20140701|2013-09-29 21:30,30,85.94,86,85.94,86,9
20140701|2013-09-29 22:30,30,86,86,86,86,1
20140701|2013-09-29 23:00,30,86,86,86,86,20
20140701|2013-09-29 23:30,30,86,86,86,86,8
20140701|2013-09-30 00:00,30,86,86,86,86,6
20140701|2013-09-30 01:00,30,86,86,86,86,5
20140701|2013-09-30 01:30,30,86,86,86,86,10
20140701|2013-09-30 02:00,30,86,86,86,86,8
20140701|2013-09-30 02:30,30,85.95,86,85.95,86,5
20140701|2013-09-30 03:00,30,86,86,86,86,1
20140701|2013-09-30 03:30,30,86,86,86,86,1
20140701|2013-09-30 04:00,30,86,86,86,86,2
20140701|2013-09-30 04:30,30,86,86,86,86,7
20140701|2013-09-30 05:00,30,86,86,86,86,4
20140701|2013-09-30 05:30,30,86,86,86,86,4
20140701|2013-09-30 06:30,30,86,86,86,86,11
20140701|2013-09-30 07:00,30,86,86,86,86,13
20140701|2013-09-30 07:30,30,86,86,86,86,11
20140701|2013-09-30 08:00,30,85.97,85.97,85.97,85.97,5
20140701|2013-09-30 08:30,30,86.05,86.05,85.74,85.74,4
20140701|2013-09-30 09:30,30,86.05,86.2,86.05,86.15,37
20140701|2013-09-30 10:00,30,86.1,86.1,86.1,86.1,16
20140701|2013-09-30 10:30,30,86.05,86.06,86.01,86.06,38
20140701|2013-09-30 11:30,30,85.79,86.05,85.79,86.05,30
20140701|2013-09-30 12:30,30,86,86,85.97,86,14
20140701|2013-09-30 13:00,30,86,86.16,85.84,86.05,96
20140701|2013-09-30 20:00,1,86.05,86.05,86.05,86.05,6
20140701|2013-09-30 20:30,1,86.03,86.03,86.03,86.03,5
20140701|2013-10-01 03:00,1,86.23,86.23,86.23,86.23,2
20140701|2013-10-01 07:00,1,86.03,86.04,85.97,85.97,6
20140701|2013-10-01 07:30,1,85.9,85.9,85.65,85.65,10
20140701|2013-10-01 08:00,1,85.4,85.4,84.9,85.4,38
20140701|2013-10-01 08:30,1,85.5,85.5,85.4,85.4,9
20140701|2013-10-01 09:00,1,85.13,85.13,85.13,85.13,10
20140701|2013-10-01 09:30,1,85.42,86.3,85.42,86.3,75
20140701|2013-10-01 10:00,1,86.07,86.1,86.02,86.1,15
20140701|2013-10-01 11:00,1,86.1,86.1,86.1,86.1,4
20140701|2013-10-01 11:30,1,86.1,86.1,86.1,86.1,6
20140701|2013-10-01 12:30,1,86,86.1,86,86.1,18
20140701|2013-10-01 13:00,1,86.16,86.16,85.65,85.71,39
20140701|2013-10-01 20:00,2,86.2,86.25,86.2,86.22,22
20140701|2013-10-01 20:30,2,86.25,86.25,86.25,86.25,5
20140701|2013-10-02 04:00,2,86.25,86.25,86.25,86.25,1
20140701|2013-10-02 07:30,2,86.11,86.11,86.11,86.11,5
20140701|2013-10-02 08:00,2,86.26,86.28,86.26,86.28,3
20140701|2013-10-02 08:30,2,86.28,86.28,86.28,86.28,4
20140701|2013-10-02 09:00,2,86.3,86.35,86.3,86.35,24
20140701|2013-10-02 09:30,2,86.32,86.41,86.26,86.27,21
20140701|2013-10-02 10:00,2,86.19,86.21,86.19,86.21,4
20140701|2013-10-02 10:30,2,86.3,86.31,86.29,86.29,22
20140701|2013-10-02 11:00,2,86.25,86.36,86.25,86.36,4
20140701|2013-10-02 11:30,2,86.38,86.38,86.28,86.28,9
20140701|2013-10-02 12:00,2,86.36,86.36,86.34,86.34,12
20140701|2013-10-02 12:30,2,86.32,86.32,86.32,86.32,7
20140701|2013-10-02 13:00,2,86.32,86.34,86.13,86.3,47
20140701|2013-10-02 21:00,3,86.28,86.28,86.25,86.25,13
20140701|2013-10-03 05:30,3,86.26,86.26,86.26,86.26,1
20140701|2013-10-03 06:00,3,86.24,86.24,86.24,86.24,1
20140701|2013-10-03 08:00,3,86.45,86.58,86.45,86.58,28
20140701|2013-10-03 08:30,3,86.68,86.75,86.68,86.75,32
20140701|2013-10-03 09:00,3,86.73,86.75,86.52,86.52,16
20140701|2013-10-03 09:30,3,86.48,86.88,86.48,86.79,78
20140701|2013-10-03 10:00,3,86.88,86.88,86.81,86.88,9
20140701|2013-10-03 10:30,3,86.93,86.98,86.92,86.98,45
20140701|2013-10-03 11:00,3,86.98,86.98,86.98,86.98,6
20140701|2013-10-03 11:30,3,86.83,86.85,86.83,86.85,2
20140701|2013-10-03 12:00,3,86.85,87,86.8,86.98,42
20140701|2013-10-03 12:30,3,86.95,87,86.77,87,82
20140701|2013-10-03 13:00,3,87,87,86.95,86.97,119
20140701|2013-10-04 08:00,4,86.75,86.75,86.75,86.75,4
20140701|2013-10-04 09:30,4,86.79,86.79,86.78,86.78,2
20140701|2013-10-04 11:00,4,86.7,86.89,86.62,86.89,20
20140701|2013-10-04 12:00,4,86.88,86.88,86.88,86.88,7
20140701|2013-10-04 12:30,4,86.9,86.94,86.9,86.92,10
20140701|2013-10-04 13:00,4,86.69,86.69,86.65,86.65,11
20140701|2013-10-06 20:00,7,85.5,85.5,85.18,85.35,17
20140701|2013-10-06 21:00,7,85.62,85.62,85.6,85.6,6
20140701|2013-10-06 21:30,7,85.6,85.6,85.6,85.6,2
20140701|2013-10-07 00:00,7,85.6,85.6,85.6,85.6,2
20140701|2013-10-07 00:30,7,85.6,85.6,85.45,85.45,11
20140701|2013-10-07 07:00,7,86,86,86,86,6
20140701|2013-10-07 09:00,7,86.01,86.01,86.01,86.01,5
20140701|2013-10-07 09:30,7,85.4,85.4,84.48,84.49,67
20140701|2013-10-07 10:00,7,84.63,84.63,84.31,84.31,5
20140701|2013-10-07 13:00,7,84,84.35,84,84.35,47
20140701|2013-10-07 21:00,8,83.85,83.85,83.85,83.85,2
20140701|2013-10-08 00:00,8,83.85,83.85,83.85,83.85,3
20140701|2013-10-08 03:00,8,84.3,84.3,84.3,84.3,5
20140701|2013-10-08 03:30,8,84.5,84.5,84.5,84.5,1
20140701|2013-10-08 06:00,8,84.7,84.7,84.7,84.7,2
20140701|2013-10-08 06:30,8,84.45,84.45,84.45,84.45,1
20140701|2013-10-08 07:00,8,84.35,84.37,84.35,84.37,2
20140701|2013-10-08 07:30,8,84.47,84.47,84.47,84.47,1
20140701|2013-10-08 08:30,8,84.22,84.29,84.22,84.27,4
20140701|2013-10-08 09:00,8,84.13,84.13,84.13,84.13,1
20140701|2013-10-08 09:30,8,84.1,84.19,84.1,84.19,2
20140701|2013-10-08 11:00,8,84.15,84.15,84.15,84.15,1
20140701|2013-10-08 11:30,8,84.02,84.02,84.02,84.02,1
20140701|2013-10-08 12:00,8,83.94,83.94,83.94,83.94,1
20140701|2013-10-08 12:30,8,83.92,83.92,83.92,83.92,1
20140701|2013-10-08 13:00,8,83.93,83.93,83.85,83.85,41
20140701|2013-10-09 09:30,9,83.85,83.93,83.85,83.93,3
20140701|2013-10-09 10:00,9,83.9,84.05,83.9,84.05,24
20140701|2013-10-09 10:30,9,83.98,83.98,83.98,83.98,1
20140701|2013-10-09 11:00,9,83.98,83.98,83.98,83.98,1
20140701|2013-10-09 11:30,9,84.11,84.2,84.11,84.2,12
20140701|2013-10-09 13:00,9,84.12,84.12,84.11,84.11,3
20140701|2013-10-10 03:00,10,84.32,84.33,84.32,84.32,9
20140701|2013-10-10 03:30,10,84.32,84.32,84.32,84.32,1
20140701|2013-10-10 06:30,10,84.71,84.71,84.71,84.71,1
20140701|2013-10-10 07:30,10,84.47,84.47,84.47,84.47,1
20140701|2013-10-10 09:00,10,84.2,84.2,84.2,84.2,1
20140701|2013-10-10 10:30,10,84.18,84.18,84.18,84.18,1
20140701|2013-10-10 11:00,10,84.28,84.28,84.28,84.28,3
20140701|2013-10-10 11:30,10,84.18,84.18,84.18,84.18,1
20140701|2013-10-10 12:00,10,84.18,84.18,84.18,84.18,2
20140701|2013-10-10 12:30,10,84.2,84.28,84.19,84.27,7
20140701|2013-10-10 13:00,10,84.21,84.21,84.21,84.21,1
20140701|2013-10-11 04:00,11,84.77,84.77,84.77,84.77,1
20140701|2013-10-11 04:30,11,84.85,84.85,84.85,84.85,3
20140701|2013-10-11 05:00,11,84.87,84.87,84.87,84.87,6
20140701|2013-10-11 06:30,11,84.83,84.83,84.73,84.73,21
20140701|2013-10-11 07:00,11,84.73,84.73,84.73,84.73,1
20140701|2013-10-11 08:00,11,84.8,84.8,84.8,84.8,4
20140701|2013-10-11 10:00,11,84.6,84.6,84.59,84.59,3
20140701|2013-10-11 11:30,11,84.45,84.5,84.45,84.49,8
20140701|2013-10-11 12:00,11,84.6,84.6,84.59,84.6,9
20140701|2013-10-11 12:30,11,84.6,84.63,84.6,84.63,2
20140701|2013-10-11 13:00,11,84.46,84.47,84.46,84.47,2
20140701|2013-10-13 22:30,14,84.75,84.75,84.75,84.75,4
20140701|2013-10-13 23:00,14,84.75,84.75,84.75,84.75,3
20140701|2013-10-14 01:00,14,84.75,84.75,84.75,84.75,6
20140701|2013-10-14 08:30,14,84.9,84.9,84.9,84.9,1
20140701|2013-10-14 09:30,14,84.64,84.64,84.58,84.58,4
20140701|2013-10-14 10:30,14,84.5,84.52,84.5,84.52,4
20140701|2013-10-14 12:30,14,84.58,84.58,84.58,84.58,2
20140701|2013-10-14 13:00,14,84.61,84.79,84.61,84.79,4
20140701|2013-10-15 03:30,15,85,85,85,85,2
20140701|2013-10-15 04:00,15,85,85,85,85,5
20140701|2013-10-15 04:30,15,85.08,85.14,85.08,85.14,11
20140701|2013-10-15 05:00,15,85.14,85.14,85.14,85.14,1
20140701|2013-10-15 06:00,15,85.17,85.17,85.17,85.17,1
20140701|2013-10-15 08:00,15,84.9,84.9,84.9,84.9,1
20140701|2013-10-15 09:00,15,84.9,84.9,84.9,84.9,16
20140701|2013-10-15 10:00,15,84.76,84.79,84.76,84.79,5
20140701|2013-10-15 11:30,15,84.77,84.77,84.77,84.77,5
20140701|2013-10-15 12:00,15,84.77,84.77,84.77,84.77,2
20140701|2013-10-15 13:00,15,84.9,85.02,84.9,84.97,33
20140701|2013-10-15 23:00,16,85.1,85.1,85.1,85.1,2
20140701|2013-10-16 00:00,16,85.1,85.1,85.1,85.1,8
20140701|2013-10-16 07:00,16,84.9,84.9,84.9,84.9,1
20140701|2013-10-16 07:30,16,84.9,84.9,84.9,84.9,4
20140701|2013-10-16 08:00,16,84.93,84.93,84.93,84.93,1
20140701|2013-10-16 09:00,16,84.87,84.87,84.82,84.85,11
20140701|2013-10-16 10:00,16,84.77,84.77,84.73,84.73,7
20140701|2013-10-16 10:30,16,84.5,84.5,84.5,84.5,1
20140701|2013-10-16 11:00,16,84.68,84.74,84.68,84.74,2
20140701|2013-10-16 12:00,16,84.83,84.83,84.78,84.78,2
20140701|2013-10-16 13:00,16,84.68,84.68,84.68,84.68,13
20140701|2013-10-17 01:30,17,84.69,84.69,84.69,84.69,2
20140701|2013-10-17 02:00,17,84.62,84.62,84.62,84.62,1
20140701|2013-10-17 09:00,17,84.57,84.57,84.56,84.56,10
20140701|2013-10-17 09:30,17,84.53,84.53,84.53,84.53,1
20140701|2013-10-17 10:00,17,84.38,84.38,84.3,84.3,7
20140701|2013-10-17 10:30,17,84.34,84.4,84.34,84.4,16
20140701|2013-10-17 11:00,17,84.32,84.32,84.25,84.25,14
20140701|2013-10-17 11:30,17,84.28,84.28,84.28,84.28,1
20140701|2013-10-17 12:00,17,84.42,84.44,84.41,84.41,6
20140701|2013-10-17 12:30,17,84.32,84.6,84.32,84.6,2
20140701|2013-10-17 13:00,17,84.66,85.43,84.66,85.43,52
20140701|2013-10-17 23:00,18,85.45,85.45,85.45,85.45,1
20140701|2013-10-17 23:30,18,85.45,85.45,85.45,85.45,1
20140701|2013-10-18 00:00,18,85.45,85.45,85.45,85.45,12
20140701|2013-10-18 00:30,18,85.5,85.5,85.5,85.5,14
20140701|2013-10-18 01:00,18,85.8,85.8,85.8,85.8,19
20140701|2013-10-18 01:30,18,85.8,85.8,85.8,85.8,3
20140701|2013-10-18 07:30,18,85.55,85.55,85.55,85.55,1
20140701|2013-10-18 08:00,18,85.37,85.37,85.37,85.37,1
20140701|2013-10-18 08:30,18,85.29,85.29,85.25,85.25,3
20140701|2013-10-18 09:00,18,85.17,85.17,84.63,84.63,43
20140701|2013-10-18 09:30,18,84.67,84.67,84.57,84.6,15
20140701|2013-10-18 10:00,18,84.56,84.6,84.5,84.6,29
20140701|2013-10-18 10:30,18,84.72,84.72,84.72,84.72,1
20140701|2013-10-18 11:00,18,84.78,84.78,84.78,84.78,10
20140701|2013-10-18 11:30,18,84.7,84.7,84.7,84.7,8
20140701|2013-10-18 12:00,18,84.7,84.7,84.55,84.55,29
20140701|2013-10-18 12:30,18,84.54,84.54,84.5,84.51,11
20140701|2013-10-18 13:00,18,84.65,84.95,84.65,84.9,22
20140701|2013-10-21 01:00,21,85.09,85.09,85.09,85.09,1
20140701|2013-10-21 04:30,21,85.13,85.13,85.13,85.13,1
20140701|2013-10-21 07:30,21,84.99,84.99,84.99,84.99,1
20140701|2013-10-21 08:30,21,85,85,85,85,4
20140701|2013-10-21 09:30,21,84.95,84.97,84.95,84.97,14
20140701|2013-10-21 10:00,21,85,85.06,85,85,14
20140701|2013-10-21 10:30,21,85.02,85.02,85,85,50
20140701|2013-10-21 11:00,21,85,85,85,85,5
20140701|2013-10-21 11:30,21,85,85,85,85,13
20140701|2013-10-21 12:00,21,84.95,84.95,84.95,84.95,2
20140701|2013-10-21 12:30,21,85,85,85,85,17
20140701|2013-10-21 13:00,21,84.96,84.96,84.89,84.89,7
20140701|2013-10-22 09:00,22,84.9,84.9,84.87,84.87,3
20140701|2013-10-22 10:00,22,84.77,84.77,84.77,84.77,1
20140701|2013-10-22 10:30,22,84.69,84.71,84.68,84.69,11
20140701|2013-10-22 11:30,22,84.67,84.69,84.63,84.69,15
20140701|2013-10-22 13:00,22,84.71,84.72,84.54,84.58,21
20140701|2013-10-22 20:00,23,84.63,84.63,84.63,84.63,4
20140701|2013-10-23 04:00,23,84.84,84.84,84.84,84.84,6
20140701|2013-10-23 04:30,23,84.84,84.84,84.84,84.84,16
20140701|2013-10-23 05:30,23,84.84,84.84,84.84,84.84,3
20140701|2013-10-23 07:30,23,84.72,84.72,84.72,84.72,2
20140701|2013-10-23 09:00,23,84.43,84.43,84.43,84.43,1
20140701|2013-10-23 09:30,23,84.34,84.34,84.34,84.34,10
20140701|2013-10-23 10:00,23,84.18,84.18,83.95,83.95,125
20140701|2013-10-23 10:30,23,83.88,83.92,83.45,83.45,149
20140701|2013-10-23 11:00,23,83.48,83.65,83.41,83.41,37
20140701|2013-10-23 11:30,23,83.42,83.6,83.42,83.58,5
20140701|2013-10-23 12:00,23,83.53,83.53,83.2,83.2,41
20140701|2013-10-23 12:30,23,83.2,83.34,83.2,83.34,8
20140701|2013-10-23 13:00,23,83.34,83.36,83.34,83.35,11
20140701|2013-10-23 23:00,24,83.22,83.22,83.22,83.22,1
20140701|2013-10-24 00:00,24,83.15,83.15,83.15,83.15,1
20140701|2013-10-24 00:30,24,83.1,83.1,83.1,83.1,16
20140701|2013-10-24 01:00,24,83,83,83,83,5
20140701|2013-10-24 01:30,24,83.14,83.14,83.14,83.14,5
20140701|2013-10-24 03:00,24,83.03,83.03,83.03,83.03,1
20140701|2013-10-24 04:00,24,83.03,83.03,83.03,83.03,5
20140701|2013-10-24 04:30,24,83,83,83,83,23
20140701|2013-10-24 05:30,24,82.69,82.69,82.65,82.65,22
20140701|2013-10-24 06:00,24,82.5,82.52,82.45,82.45,94
20140701|2013-10-24 06:30,24,82.48,82.48,82,82,39
20140701|2013-10-24 07:00,24,82.25,82.35,82.19,82.19,55
20140701|2013-10-24 07:30,24,82.27,82.33,82.27,82.33,16
20140701|2013-10-24 08:00,24,82.5,82.54,82.5,82.51,10
20140701|2013-10-24 08:30,24,82.28,82.31,82.28,82.28,16
20140701|2013-10-24 09:00,24,82.3,82.3,82.25,82.25,12
20140701|2013-10-24 09:30,24,82.25,82.36,82.15,82.16,57
20140701|2013-10-24 10:00,24,82.15,82.15,82.15,82.15,1
20140701|2013-10-24 10:30,24,82.16,82.16,82.15,82.16,14
20140701|2013-10-24 11:00,24,82.16,82.17,82.16,82.17,2
20140701|2013-10-24 11:30,24,82.14,82.15,82.12,82.14,9
20140701|2013-10-24 12:00,24,82.12,82.21,82.09,82.21,17
20140701|2013-10-24 12:30,24,82.21,82.26,82.18,82.18,10
20140701|2013-10-24 13:00,24,82.18,82.33,82.18,82.25,53
20140701|2013-10-24 20:00,25,82.21,82.37,82.21,82.37,15
20140701|2013-10-25 01:00,25,82.08,82.08,82.08,82.08,2
20140701|2013-10-25 03:00,25,82.1,82.1,82.1,82.1,2
20140701|2013-10-25 03:30,25,82.09,82.09,82.09,82.09,2
20140701|2013-10-25 05:00,25,82.18,82.18,82.18,82.18,2
20140701|2013-10-25 06:00,25,82.13,82.13,82.13,82.13,2
20140701|2013-10-25 09:00,25,82.2,83.01,82.2,82.93,59
20140701|2013-10-25 09:30,25,82.5,82.6,82.45,82.55,57
20140701|2013-10-25 10:00,25,82.57,82.63,82.1,82.16,39
20140701|2013-10-25 10:30,25,82.09,82.09,81.97,81.97,27
20140701|2013-10-25 11:00,25,81.98,81.98,81.92,81.92,2
20140701|2013-10-25 11:30,25,81.95,81.95,81.95,81.95,2
20140701|2013-10-25 12:00,25,82.09,82.09,82.09,82.09,1
20140701|2013-10-25 12:30,25,81.96,81.97,81.9,81.9,4
20140701|2013-10-25 13:00,25,81.88,82.02,81.7,81.7,55
20140701|2013-10-28 06:30,28,81.95,82.32,81.95,82.32,3
20140701|2013-10-28 07:00,28,82.36,82.37,82.36,82.37,2
20140701|2013-10-28 09:30,28,81.85,81.88,81.82,81.88,18
20140701|2013-10-28 10:30,28,81.76,81.76,81.6,81.6,26
20140701|2013-10-28 11:00,28,81.64,81.64,81.64,81.64,1
20140701|2013-10-28 11:30,28,81.7,82.11,81.7,82.11,2
20140701|2013-10-28 12:00,28,82.18,82.18,81.86,81.86,2
20140701|2013-10-28 12:30,28,81.73,81.73,81.66,81.72,20
20140701|2013-10-28 13:00,28,81.72,81.75,81.68,81.72,12
20140701|2013-10-28 20:30,29,81.76,81.76,81.76,81.76,1
20140701|2013-10-29 03:00,29,81.76,81.76,81.76,81.76,1
20140701|2013-10-29 08:30,29,81.88,81.91,81.88,81.91,2
20140701|2013-10-29 09:00,29,81.87,81.87,81.8,81.8,4
20140701|2013-10-29 09:30,29,81.8,81.8,81.62,81.62,14
20140701|2013-10-29 10:00,29,81.61,81.61,81.61,81.61,2
20140701|2013-10-29 11:00,29,81.65,81.66,81.65,81.66,2
20140701|2013-10-29 11:30,29,81.54,81.54,81.43,81.43,16
20140701|2013-10-29 12:30,29,81.45,81.45,81.45,81.45,1
20140701|2013-10-29 13:00,29,81.45,81.47,81.41,81.47,16
20140701|2013-10-29 20:30,30,81.45,81.45,81.45,81.45,2
20140701|2013-10-29 21:30,30,81.45,81.45,81.45,81.45,4
20140701|2013-10-29 22:00,30,81.45,81.45,81.45,81.45,5
20140701|2013-10-29 23:30,30,81.45,81.45,81.45,81.45,1
20140701|2013-10-30 00:00,30,81.45,81.45,81.36,81.36,8
20140701|2013-10-30 01:30,30,81.26,81.27,81.26,81.26,4
20140701|2013-10-30 02:00,30,81.26,81.26,81.26,81.26,4
20140701|2013-10-30 04:00,30,81.16,81.16,81.16,81.16,1
20140701|2013-10-30 05:00,30,81.22,81.29,81.22,81.29,6
20140701|2013-10-30 08:00,30,81.16,81.16,81,81,11
20140701|2013-10-30 08:30,30,80.9,80.9,80.88,80.88,14
20140701|2013-10-30 09:00,30,80.86,80.86,80.86,80.86,1
20140701|2013-10-30 09:30,30,81.35,81.5,81.35,81.5,37
20140701|2013-10-30 10:00,30,81.77,81.77,81.39,81.45,19
20140701|2013-10-30 10:30,30,81.71,81.78,81.71,81.78,7
20140701|2013-10-30 12:00,30,81.42,81.42,81.42,81.42,1
20140701|2013-10-30 12:30,30,81.3,81.3,81.29,81.29,4
20140701|2013-10-30 13:00,30,81.18,81.18,81.14,81.14,17
20140701|2013-10-31 07:30,31,81.9,81.9,81.9,81.9,5
20140701|2013-10-31 08:00,31,81.8,81.8,81.8,81.8,2
20140701|2013-10-31 08:30,31,81.77,81.9,81.77,81.9,18
20140701|2013-10-31 09:00,31,81.9,82,81.7,81.77,13
20140701|2013-10-31 09:30,31,81.75,81.75,81.32,81.52,51
20140701|2013-10-31 10:30,31,81.45,81.49,81.45,81.49,14
20140701|2013-10-31 12:00,31,80.85,80.9,80.75,80.9,14
20140701|2013-10-31 12:30,31,80.7,80.7,80.63,80.63,30
20140701|2013-10-31 13:00,31,80.64,80.64,80.4,80.5,147
20140701|2013-10-31 23:30,1,80.79,80.81,80.79,80.79,4
20140701|2013-11-01 00:00,1,80.79,80.79,80.79,80.79,2
20140701|2013-11-01 03:30,1,80.56,80.56,80.56,80.56,1
20140701|2013-11-01 06:30,1,80.61,80.61,80.61,80.61,1
20140701|2013-11-01 07:30,1,80.52,80.52,80.4,80.4,8
20140701|2013-11-01 08:30,1,80.72,80.8,80.72,80.73,11
20140701|2013-11-01 09:00,1,80.5,80.5,80.5,80.5,9
20140701|2013-11-01 09:30,1,80.52,80.6,80.52,80.59,13
20140701|2013-11-01 10:00,1,80.52,80.52,80.43,80.43,8
20140701|2013-11-01 10:30,1,80.44,80.44,80.26,80.31,31
20140701|2013-11-01 11:00,1,80.44,80.44,80.42,80.42,10
20140701|2013-11-01 11:30,1,80.4,80.4,80.26,80.26,131
20140701|2013-11-01 12:00,1,80.34,80.34,80.26,80.26,4
20140701|2013-11-01 12:30,1,80.29,80.29,79.96,80.01,65
20140701|2013-11-01 13:00,1,79.95,80.1,79.94,80.07,232
20140701|2013-11-04 01:00,4,80.35,80.35,80.35,80.35,5
20140701|2013-11-04 02:30,4,80.02,80.02,80.02,80.02,3
20140701|2013-11-04 04:30,4,80.2,80.2,80.2,80.2,4
20140701|2013-11-04 06:00,4,80.15,80.15,80.15,80.15,4
20140701|2013-11-04 07:00,4,80.1,80.1,80.1,80.1,5
20140701|2013-11-04 07:30,4,80.11,80.12,80.07,80.07,19
20140701|2013-11-04 08:00,4,80.07,80.15,80.04,80.04,14
20140701|2013-11-04 08:30,4,79.97,80.01,79.84,80.01,8
20140701|2013-11-04 09:30,4,79.84,79.86,79.75,79.75,19
20140701|2013-11-04 10:00,4,79.63,79.63,79.5,79.55,37
20140701|2013-11-04 10:30,4,79.4,79.42,79.4,79.4,62
20140701|2013-11-04 11:00,4,79.4,79.5,79.4,79.49,80
20140701|2013-11-04 11:30,4,79.74,79.74,79.74,79.74,3
20140701|2013-11-04 12:00,4,79.53,79.53,79.53,79.53,8
20140701|2013-11-04 12:30,4,79.47,79.48,79.4,79.4,18
20140701|2013-11-04 13:00,4,79.53,79.7,79.45,79.65,109
20140701|2013-11-04 20:30,5,79.67,79.67,79.6,79.6,2
20140701|2013-11-05 02:30,5,79.54,79.54,79.54,79.54,2
20140701|2013-11-05 03:00,5,79.5,79.5,79.5,79.5,2
20140701|2013-11-05 04:30,5,79.46,79.46,79.44,79.44,3
20140701|2013-11-05 07:00,5,79.44,79.44,79.44,79.44,1
20140701|2013-11-05 07:30,5,79.45,79.49,79.44,79.49,18
20140701|2013-11-05 08:00,5,79.5,79.5,79.5,79.5,5
20140701|2013-11-05 08:30,5,79.5,79.51,79.5,79.5,21
20140701|2013-11-05 09:00,5,79.5,79.58,79.5,79.5,52
20140701|2013-11-05 09:30,5,79.54,79.62,79.5,79.58,109
20140701|2013-11-05 10:00,5,79.5,79.51,79.5,79.5,195
20140701|2013-11-05 10:30,5,79.51,79.51,79.5,79.5,89
20140701|2013-11-05 11:00,5,79.39,79.39,79.05,79.13,46
20140701|2013-11-05 11:30,5,79.28,79.28,79.2,79.21,7
20140701|2013-11-05 12:00,5,79.27,79.28,79.27,79.28,5
20140701|2013-11-05 12:30,5,79.2,79.35,79.19,79.25,77
20140701|2013-11-05 13:00,5,79.5,79.54,79.21,79.28,34
20140701|2013-11-05 22:00,6,79.66,79.66,79.66,79.66,1
20140701|2013-11-06 02:00,6,79.77,79.77,79.77,79.77,1
20140701|2013-11-06 04:30,6,79.81,79.81,79.81,79.81,1
20140701|2013-11-06 05:00,6,79.91,80.1,79.8,80.1,90
20140701|2013-11-06 05:30,6,80.06,80.18,80.06,80.16,9
20140701|2013-11-06 06:00,6,80.11,80.39,80.11,80.39,45
20140701|2013-11-06 06:30,6,80.39,80.39,80.39,80.39,5
20140701|2013-11-06 07:00,6,80.39,80.39,80.29,80.33,25
20140701|2013-11-06 07:30,6,80.33,80.39,80.31,80.39,15
20140701|2013-11-06 08:00,6,80.4,80.4,80.4,80.4,8
20140701|2013-11-06 08:30,6,80.33,80.5,80.23,80.5,16
20140701|2013-11-06 09:00,6,80.4,80.4,80.18,80.18,20
20140701|2013-11-06 09:30,6,80.1,80.1,79.85,80.1,55
20140701|2013-11-06 10:00,6,80.27,81.55,80.27,81.55,82
20140701|2013-11-06 10:30,6,80.66,80.84,80.66,80.84,127
20140701|2013-11-06 11:00,6,80.84,80.84,80.83,80.84,91
20140701|2013-11-06 11:30,6,80.84,80.84,80.83,80.84,49
20140701|2013-11-06 12:00,6,80.46,80.47,80.46,80.47,2
20140701|2013-11-06 12:30,6,80.35,80.35,80.35,80.35,1
20140701|2013-11-06 21:30,7,80.2,80.2,80.2,80.2,1
20140701|2013-11-07 00:00,7,80.12,80.12,80.1,80.1,11
20140701|2013-11-07 04:00,7,80,80,80,80,1
20140701|2013-11-07 05:00,7,79.91,79.91,79.91,79.91,1
20140701|2013-11-07 05:30,7,79.65,79.65,79.65,79.65,1
20140701|2013-11-07 06:30,7,79.71,79.71,79.48,79.49,14
20140701|2013-11-07 07:00,7,79.78,80.15,79.78,80.15,13
20140701|2013-11-07 08:00,7,80.18,80.18,79.91,79.91,23
20140701|2013-11-07 09:00,7,80.17,80.17,80.14,80.14,2
20140701|2013-11-07 09:30,7,79.95,80.13,79.9,80.09,37
20140701|2013-11-07 10:00,7,79.95,80,79.9,79.9,50
20140701|2013-11-07 10:30,7,79.87,79.87,79.75,79.75,2
20140701|2013-11-07 11:30,7,79.76,79.76,79.76,79.76,10
20140701|2013-11-07 12:30,7,80.1,80.1,80.09,80.09,7
20140701|2013-11-07 13:00,7,80.11,80.2,80.06,80.07,24
20140701|2013-11-07 20:30,8,79.95,79.95,79.95,79.95,1
20140701|2013-11-07 21:00,8,80.07,80.07,80.07,80.07,3
20140701|2013-11-07 23:30,8,79.9,79.9,79.9,79.9,3
20140701|2013-11-08 01:30,8,79.69,79.69,79.69,79.69,2
20140701|2013-11-08 02:30,8,79.63,79.63,79.63,79.63,1
20140701|2013-11-08 03:00,8,79.61,79.61,79.61,79.61,2
20140701|2013-11-08 04:30,8,79.62,79.63,79.62,79.63,6
20140701|2013-11-08 05:30,8,79.51,79.51,79.51,79.51,1
20140701|2013-11-08 07:00,8,79.6,79.6,79.58,79.58,5
20140701|2013-11-08 07:30,8,79.58,79.63,79.55,79.55,37
20140701|2013-11-08 08:00,8,79.51,79.51,79.29,79.35,154
20140701|2013-11-08 08:30,8,79.35,79.49,79.35,79.44,11
20140701|2013-11-08 09:30,8,79.76,80.1,79.71,80.1,55
20140701|2013-11-08 10:30,8,80.03,80.34,80.03,80.34,6
20140701|2013-11-08 11:00,8,79.86,80.07,79.86,80.04,70
20140701|2013-11-08 11:30,8,79.94,79.94,79.94,79.94,1
20140701|2013-11-08 12:00,8,80.04,80.15,80.04,80.15,48
20140701|2013-11-08 12:30,8,80.2,80.2,80.19,80.19,13
20140701|2013-11-08 13:00,8,80.18,80.2,79.9,79.9,16
20140701|2013-11-11 00:00,11,79.32,79.32,79.32,79.32,1
20140701|2013-11-11 01:00,11,79.4,79.4,79.4,79.4,5
20140701|2013-11-11 01:30,11,79.45,79.52,79.45,79.52,20
20140701|2013-11-11 02:00,11,79.25,79.27,79.25,79.27,2
20140701|2013-11-11 02:30,11,79.39,79.39,79.39,79.39,1
20140701|2013-11-11 03:30,11,79.6,79.6,79.6,79.6,9
20140701|2013-11-11 04:00,11,79.65,79.65,79.6,79.65,21
20140701|2013-11-11 05:30,11,79.9,80.07,79.9,80.07,5
20140701|2013-11-11 07:00,11,79.94,80.1,79.94,80.1,11
20140701|2013-11-11 07:30,11,79.98,79.98,79.98,79.98,1
20140701|2013-11-11 08:00,11,79.83,79.85,79.69,79.69,13
20140701|2013-11-11 08:30,11,79.73,79.94,79.73,79.89,21
20140701|2013-11-11 09:00,11,79.89,79.91,79.84,79.84,9
20140701|2013-11-11 09:30,11,79.84,79.84,79.64,79.7,38
20140701|2013-11-11 10:00,11,79.82,79.9,79.63,79.66,35
20140701|2013-11-11 10:30,11,79.73,79.74,79.49,79.54,28
20140701|2013-11-11 11:00,11,79.52,79.71,79.5,79.65,54
20140701|2013-11-11 11:30,11,79.5,79.55,79.45,79.55,20
20140701|2013-11-11 12:00,11,79.56,79.63,79.54,79.63,17
20140701|2013-11-11 12:30,11,79.53,79.8,79.53,79.72,28
20140701|2013-11-11 13:00,11,79.75,79.76,79.33,79.36,23
20140701|2013-11-11 20:30,12,79.4,79.4,79.4,79.4,3
20140701|2013-11-11 21:30,12,79.4,79.4,79.4,79.4,7
20140701|2013-11-11 22:00,12,79.4,79.4,79.37,79.4,46
20140701|2013-11-11 23:00,12,79.4,79.4,79.4,79.4,14
20140701|2013-11-12 00:00,12,79.4,79.4,79.4,79.4,3
20140701|2013-11-12 01:00,12,79.4,79.4,79.4,79.4,2
20140701|2013-11-12 02:30,12,79.47,79.47,79.47,79.47,1
20140701|2013-11-12 06:30,12,79.76,79.76,79.76,79.76,1
20140701|2013-11-12 07:00,12,79.66,79.66,79.66,79.66,1
20140701|2013-11-12 07:30,12,79.76,79.87,79.76,79.87,23
20140701|2013-11-12 08:30,12,79.8,79.8,79.8,79.8,2
20140701|2013-11-12 09:00,12,79.84,80,79.8,79.9,188
20140701|2013-11-12 09:30,12,79.92,79.95,79.83,79.84,30
20140701|2013-11-12 10:00,12,79.91,79.91,79.55,79.55,8
20140701|2013-11-12 10:30,12,79.12,79.27,79.11,79.23,8
20140701|2013-11-12 11:00,12,79.11,79.41,79.11,79.41,27
20140701|2013-11-12 11:30,12,79.49,79.6,79.49,79.6,6
20140701|2013-11-12 12:00,12,79.79,79.8,79.79,79.8,34
20140701|2013-11-12 12:30,12,79.57,79.57,79.57,79.57,2
20140701|2013-11-12 13:00,12,79.39,79.52,79.32,79.4,16
20140701|2013-11-12 20:00,13,79.5,79.5,79.5,79.5,7
20140701|2013-11-12 21:30,13,79.4,79.4,79.4,79.4,7
20140701|2013-11-13 07:30,13,79.17,79.17,79.17,79.17,1
20140701|2013-11-13 08:00,13,79.14,79.21,79.11,79.11,11
20140701|2013-11-13 08:30,13,79.17,79.34,79.17,79.34,5
20140701|2013-11-13 09:00,13,79.4,79.41,79.31,79.31,9
20140701|2013-11-13 09:30,13,79.25,79.45,79.16,79.45,120
20140701|2013-11-13 10:00,13,79.55,79.55,79.54,79.54,15
20140701|2013-11-13 10:30,13,79.6,79.7,79.6,79.7,38
20140701|2013-11-13 11:00,13,79.69,79.75,79.55,79.55,27
20140701|2013-11-13 11:30,13,79.62,79.7,79.62,79.67,20
20140701|2013-11-13 12:00,13,79.66,79.74,79.66,79.74,10
20140701|2013-11-13 12:30,13,79.7,79.71,79.6,79.63,8
20140701|2013-11-13 13:00,13,79.64,79.78,79.45,79.45,101
20140701|2013-11-14 00:30,14,79.35,79.35,79.35,79.35,2
20140701|2013-11-14 03:00,14,79.24,79.24,79.24,79.24,1
20140701|2013-11-14 03:30,14,79.2,79.2,79.2,79.2,1
20140701|2013-11-14 04:00,14,79.22,79.22,79.22,79.22,2
20140701|2013-11-14 05:00,14,79.24,79.28,79.24,79.28,4
20140701|2013-11-14 06:30,14,79.27,79.27,79.27,79.27,1
20140701|2013-11-14 07:00,14,79.45,79.45,79.45,79.45,1
20140701|2013-11-14 08:00,14,79.26,79.3,79.25,79.3,22
20140701|2013-11-14 08:30,14,79.22,79.22,79,79.03,189
20140701|2013-11-14 09:00,14,79.05,79.05,78.65,78.7,199
20140701|2013-11-14 09:30,14,78.68,78.74,78.68,78.74,8
20140701|2013-11-14 10:00,14,78.97,78.97,78.95,78.95,2
20140701|2013-11-14 10:30,14,78.98,79.1,78.98,79.08,9
20140701|2013-11-14 11:00,14,78.93,78.93,78.93,78.93,5
20140701|2013-11-14 11:30,14,78.9,78.9,78.6,78.65,48
20140701|2013-11-14 12:00,14,78.62,78.64,78.61,78.64,4
20140701|2013-11-14 12:30,14,78.7,78.72,78.68,78.68,8
20140701|2013-11-14 13:00,14,78.77,78.77,78.73,78.74,15
20140701|2013-11-15 01:00,15,79.05,79.05,79.05,79.05,1
20140701|2013-11-15 01:30,15,79.05,79.05,79.05,79.05,20
20140701|2013-11-15 03:30,15,78.91,78.95,78.9,78.95,6
20140701|2013-11-15 04:30,15,79.1,79.1,79.04,79.1,11
20140701|2013-11-15 05:00,15,79.13,79.13,79.02,79.05,26
20140701|2013-11-15 05:30,15,79.04,79.04,79.04,79.04,2
20140701|2013-11-15 07:00,15,79,79,79,79,10
20140701|2013-11-15 07:30,15,79.29,79.29,79.29,79.29,1
20140701|2013-11-15 08:30,15,78.97,78.97,78.97,78.97,5
20140701|2013-11-15 09:30,15,78.7,78.76,78.7,78.76,6
20140701|2013-11-15 10:00,15,78.8,79.02,78.8,79.02,3
20140701|2013-11-15 10:30,15,78.87,78.87,78.81,78.81,4
20140701|2013-11-15 11:00,15,78.95,79.07,78.95,79.05,11
20140701|2013-11-15 11:30,15,79.06,79.06,79.06,79.06,1
20140701|2013-11-15 12:00,15,79.18,79.4,79.18,79.4,25
20140701|2013-11-15 12:30,15,79.43,79.48,79.43,79.48,3
20140701|2013-11-15 13:00,15,79.46,79.51,79.26,79.26,68
20140701|2013-11-18 01:00,18,78.7,78.7,78.7,78.7,1
20140701|2013-11-18 01:30,18,78.85,78.85,78.85,78.85,2
20140701|2013-11-18 02:00,18,78.63,78.63,78.63,78.63,1
20140701|2013-11-18 02:30,18,78.7,78.7,78.7,78.7,1
20140701|2013-11-18 03:00,18,78.91,78.91,78.91,78.91,1
20140701|2013-11-18 04:00,18,79.1,79.1,79.1,79.1,3
20140701|2013-11-18 06:00,18,79.17,79.17,79.16,79.16,5
20140701|2013-11-18 07:30,18,79,79,79,79,8
20140701|2013-11-18 08:00,18,79,79,79,79,18
20140701|2013-11-18 09:00,18,79.19,79.2,79.19,79.2,23
20140701|2013-11-18 09:30,18,79.19,79.19,79.05,79.08,40
20140701|2013-11-18 10:00,18,79.12,79.12,79.08,79.08,41
20140701|2013-11-18 10:30,18,79,79.03,79,79,49
20140701|2013-11-18 11:00,18,78.84,78.84,78.84,78.84,2
20140701|2013-11-18 11:30,18,78.85,78.85,78.85,78.85,7
20140701|2013-11-18 12:00,18,78.97,78.98,78.75,78.75,24
20140701|2013-11-18 13:00,18,78.85,78.85,78.72,78.74,14
20140701|2013-11-18 23:30,19,78.92,78.94,78.92,78.94,2
20140701|2013-11-19 02:30,19,78.92,78.92,78.92,78.92,1
20140701|2013-11-19 04:00,19,78.78,78.78,78.78,78.78,5
20140701|2013-11-19 06:00,19,78.74,78.74,78.74,78.74,2
20140701|2013-11-19 06:30,19,78.8,78.8,78.8,78.8,3
20140701|2013-11-19 07:30,19,78.7,78.7,78.7,78.7,2
20140701|2013-11-19 08:00,19,78.72,78.72,78.5,78.52,39
20140701|2013-11-19 08:30,19,78.5,78.6,78.5,78.58,3
20140701|2013-11-19 09:00,19,78.54,78.69,78.54,78.69,3
20140701|2013-11-19 09:30,19,78.64,78.64,78.55,78.56,29
20140701|2013-11-19 10:00,19,78.68,78.69,78.68,78.69,4
20140701|2013-11-19 10:30,19,78.64,78.68,78.64,78.67,5
20140701|2013-11-19 11:00,19,78.67,78.67,78.67,78.67,10
20140701|2013-11-19 11:30,19,78.73,78.73,78.7,78.7,4
20140701|2013-11-19 12:00,19,78.76,79.05,78.76,79.05,36
20140701|2013-11-19 12:30,19,78.85,78.85,78.85,78.85,5
20140701|2013-11-19 13:00,19,78.89,78.89,78.76,78.76,10
20140701|2013-11-19 20:00,20,78.73,78.81,78.73,78.81,7
20140701|2013-11-20 01:00,20,79.1,79.75,79.1,79.75,10
20140701|2013-11-20 01:30,20,80,80.25,80,80.21,24
20140701|2013-11-20 02:00,20,80.2,80.2,80.16,80.16,3
20140701|2013-11-20 03:30,20,80.21,80.21,80.21,80.21,1
20140701|2013-11-20 05:00,20,80.19,80.19,80.15,80.15,7
20140701|2013-11-20 05:30,20,80.13,80.14,80.11,80.11,33
20140701|2013-11-20 06:00,20,80.29,80.29,80.29,80.29,10
20140701|2013-11-20 07:00,20,79.95,80.1,79.87,80.1,4
20140701|2013-11-20 07:30,20,79.95,79.95,79.9,79.9,9
20140701|2013-11-20 08:00,20,79.87,79.87,79.83,79.83,20
20140701|2013-11-20 08:30,20,79.88,79.88,79.6,79.6,10
20140701|2013-11-20 09:00,20,79.58,79.6,79.55,79.59,11
20140701|2013-11-20 09:30,20,79.48,79.8,79.48,79.8,38
20140701|2013-11-20 10:00,20,79.64,79.69,79.55,79.55,23
20140701|2013-11-20 10:30,20,79.5,79.55,79.5,79.55,4
20140701|2013-11-20 11:00,20,79.68,79.68,79.68,79.68,1
20140701|2013-11-20 11:30,20,79.6,79.64,79.6,79.64,13
20140701|2013-11-20 12:00,20,79.61,79.61,79.39,79.55,28
20140701|2013-11-20 12:30,20,79.41,79.41,79,79.25,9
20140701|2013-11-20 13:00,20,79.2,79.21,79.14,79.14,35
20140701|2013-11-21 01:00,21,79.4,79.4,79.4,79.4,1
20140701|2013-11-21 07:00,21,79.6,79.6,79.6,79.6,1
20140701|2013-11-21 08:30,21,79.57,79.57,79.57,79.57,10
20140701|2013-11-21 09:00,21,79.4,79.4,79.4,79.4,10
20140701|2013-11-21 09:30,21,79.33,79.52,79.32,79.51,19
20140701|2013-11-21 10:00,21,79.51,79.58,79.5,79.55,35
20140701|2013-11-21 10:30,21,79.44,79.44,79.38,79.39,3
20140701|2013-11-21 11:00,21,79.45,79.5,79.45,79.5,19
20140701|2013-11-21 11:30,21,79.5,79.5,79.5,79.5,6
20140701|2013-11-21 13:00,21,79.32,79.58,79.31,79.58,75
20140701|2013-11-21 20:30,22,79.4,79.4,79.4,79.4,10
20140701|2013-11-21 21:00,22,79.4,79.4,79.4,79.4,8
20140701|2013-11-21 21:30,22,79.43,79.43,79.43,79.43,1
20140701|2013-11-22 03:30,22,79.21,79.23,79.16,79.16,25
20140701|2013-11-22 05:00,22,79,79,78.9,78.9,21
20140701|2013-11-22 05:30,22,78.85,78.85,78.67,78.67,3
20140701|2013-11-22 07:00,22,78.6,78.6,78.6,78.6,2
20140701|2013-11-22 07:30,22,78.56,78.56,78.1,78.33,83
20140701|2013-11-22 08:00,22,78.22,78.22,78,78,20
20140701|2013-11-22 08:30,22,78.1,78.14,78.1,78.14,3
20140701|2013-11-22 09:00,22,78.34,78.35,78.3,78.3,7
20140701|2013-11-22 09:30,22,77.82,77.87,77.74,77.74,13
20140701|2013-11-22 10:00,22,77.87,77.87,77.87,77.87,1
20140701|2013-11-22 10:30,22,78.01,78.5,78.01,78.5,12
20140701|2013-11-22 11:00,22,78.17,78.17,77.99,77.99,25
20140701|2013-11-22 11:30,22,77.99,78,77.99,78,2
20140701|2013-11-22 12:00,22,77.95,77.98,77.95,77.95,10
20140701|2013-11-22 12:30,22,77.95,78.05,77.95,78.05,33
20140701|2013-11-22 13:00,22,78.05,78.25,78.05,78.15,17
20140701|2013-11-24 21:00,25,78.16,78.16,78.16,78.16,5
20140701|2013-11-24 23:00,25,78.08,78.08,78.08,78.08,1
20140701|2013-11-25 00:00,25,78.05,78.05,78.05,78.05,1
20140701|2013-11-25 07:00,25,78.17,78.18,78.13,78.16,19
20140701|2013-11-25 07:30,25,78.16,78.18,78.05,78.05,5
20140701|2013-11-25 08:30,25,78.24,78.24,78.2,78.2,4
20140701|2013-11-25 09:00,25,78.31,78.32,78.2,78.2,7
20140701|2013-11-25 09:30,25,78.2,79.1,78.12,78.84,62
20140701|2013-11-25 10:00,25,78.84,79.11,78.84,78.91,32
20140701|2013-11-25 10:30,25,78.9,79.03,78.9,79.03,19
20140701|2013-11-25 11:30,25,79.04,79.15,79.02,79.15,12
20140701|2013-11-25 12:00,25,79.15,79.19,78.95,78.95,32
20140701|2013-11-25 12:30,25,79.11,79.14,79.11,79.14,2
20140701|2013-11-25 13:00,25,79.15,79.22,79.1,79.16,31
20140701|2013-11-26 02:00,26,79.3,79.3,79.3,79.3,1
20140701|2013-11-26 04:30,26,79.35,79.35,79.35,79.35,13
20140701|2013-11-26 05:00,26,79.35,79.35,79.35,79.35,1
20140701|2013-11-26 05:30,26,79.35,79.35,79.35,79.35,1
20140701|2013-11-26 06:00,26,79.38,79.38,79.38,79.38,1
20140701|2013-11-26 07:00,26,79.7,79.8,79.7,79.8,2
20140701|2013-11-26 07:30,26,79.9,80.05,79.74,80.05,41
20140701|2013-11-26 08:30,26,79.98,80.1,79.85,79.92,50
20140701|2013-11-26 09:00,26,79.99,79.99,79.9,79.95,34
20140701|2013-11-26 09:30,26,79.98,80,79.83,80,24
20140701|2013-11-26 10:00,26,80,80.01,79.91,79.91,14
20140701|2013-11-26 10:30,26,79.81,79.85,79.7,79.74,93
20140701|2013-11-26 11:00,26,79.85,79.85,79.79,79.85,9
20140701|2013-11-26 11:30,26,79.84,79.88,79.84,79.88,19
20140701|2013-11-26 12:00,26,79.91,80,79.9,80,37
20140701|2013-11-26 12:30,26,80.05,80.05,79.75,79.75,30
20140701|2013-11-26 13:00,26,79.63,80.18,79.55,80.05,88
20140701|2013-11-26 20:00,27,80.04,80.04,80.04,80.04,2
20140701|2013-11-26 20:30,27,80.1,80.1,80.1,80.1,1
20140701|2013-11-26 21:00,27,80.1,80.13,80.1,80.13,2
20140701|2013-11-27 00:00,27,80.15,80.15,80.15,80.15,3
20140701|2013-11-27 01:00,27,80.12,80.12,80.12,80.12,3
20140701|2013-11-27 01:30,27,80.15,80.15,80.15,80.15,1
20140701|2013-11-27 02:00,27,80.15,80.15,80.15,80.15,9
20140701|2013-11-27 03:00,27,80.15,80.15,80.15,80.15,40
20140701|2013-11-27 03:30,27,79.66,79.8,79.66,79.8,3
20140701|2013-11-27 04:00,27,79.8,79.8,79.8,79.8,3
20140701|2013-11-27 05:00,27,79.66,79.66,79.66,79.66,4
20140701|2013-11-27 06:30,27,79.7,79.8,79.7,79.8,16
20140701|2013-11-27 07:00,27,79.8,79.86,79.76,79.86,15
20140701|2013-11-27 07:30,27,79.73,79.73,78.89,78.89,17
20140701|2013-11-27 08:00,27,78.44,78.86,78.44,78.75,17
20140701|2013-11-27 08:30,27,78.92,78.92,78.92,78.92,1
20140701|2013-11-27 09:30,27,78.79,78.83,78.79,78.83,4
20140701|2013-11-27 10:00,27,78.88,78.88,78.73,78.76,16
20140701|2013-11-27 10:30,27,78.9,78.9,78.9,78.9,5
20140701|2013-11-27 11:30,27,78.94,78.97,78.94,78.97,2
20140701|2013-11-27 12:00,27,79.05,79.11,79.05,79.11,2
20140701|2013-11-27 12:30,27,79.23,79.23,79.23,79.23,1
20140701|2013-11-27 13:00,27,79.35,79.6,79.35,79.6,22
20140701|2013-11-29 07:00,29,79.8,79.82,79.8,79.82,27
20140701|2013-11-29 07:30,29,79.72,79.72,79.72,79.72,1
20140701|2013-11-29 08:00,29,79.74,79.74,79.66,79.66,18
20140701|2013-11-29 08:30,29,79.15,79.17,79.1,79.1,16
20140701|2013-11-29 09:00,29,79.1,79.11,79.1,79.11,38
20140701|2013-11-29 09:30,29,79.13,79.5,79.09,79.5,123
20140701|2013-11-29 10:00,29,79.56,80.25,79.56,80.09,83
20140701|2013-11-29 10:30,29,80.29,80.33,80.29,80.3,18
20140701|2013-11-29 11:00,29,80.1,80.1,79.29,79.5,60
20140701|2013-11-29 11:30,29,79.89,80.35,79.89,80.35,107
20140701|2013-12-01 20:00,2,78.62,79.85,78.62,79.85,5
20140701|2013-12-01 22:30,2,80.04,80.04,80.04,80.04,1
20140701|2013-12-01 23:00,2,80.03,80.03,80.03,80.03,3
20140701|2013-12-02 00:00,2,80.03,80.2,80.03,80.2,11
20140701|2013-12-02 00:30,2,80.2,80.23,80.2,80.23,9
20140701|2013-12-02 01:00,2,80.23,80.3,80.23,80.3,5
20140701|2013-12-02 01:30,2,80.3,80.3,80.3,80.3,2
20140701|2013-12-02 04:30,2,80,80.12,80,80.12,10
20140701|2013-12-02 06:30,2,79.8,79.8,79.8,79.8,4
20140701|2013-12-02 07:30,2,79.77,79.77,79.77,79.77,1
20140701|2013-12-02 08:00,2,79.78,79.79,79.7,79.75,13
20140701|2013-12-02 08:30,2,79.85,80.39,79.85,80.2,15
20140701|2013-12-02 09:30,2,79.68,79.9,79.58,79.9,9
20140701|2013-12-02 10:00,2,79.82,79.92,79.75,79.75,25
20140701|2013-12-02 10:30,2,79.85,80.04,79.85,80.01,29
20140701|2013-12-02 11:00,2,79.96,80.02,79.8,79.95,14
20140701|2013-12-02 11:30,2,79.95,79.95,79.95,79.95,4
20140701|2013-12-02 12:00,2,79.63,79.63,79.59,79.59,2
20140701|2013-12-02 12:30,2,79.66,79.66,79.65,79.65,6
20140701|2013-12-02 13:00,2,79.68,79.68,79.56,79.56,4
20140701|2013-12-03 02:30,3,79.63,79.63,79.63,79.63,1
20140701|2013-12-03 04:30,3,79.65,79.65,79.61,79.65,22
20140701|2013-12-03 07:00,3,79.55,79.55,79.36,79.4,14
20140701|2013-12-03 07:30,3,79.35,79.49,79.35,79.49,8
20140701|2013-12-03 08:30,3,79.5,79.64,79.5,79.64,33
20140701|2013-12-03 09:00,3,79.46,79.46,79.46,79.46,20
20140701|2013-12-03 09:30,3,79.36,79.48,79.36,79.48,25
20140701|2013-12-03 10:00,3,79.35,79.4,79.35,79.4,41
20140701|2013-12-03 11:00,3,79.57,79.65,79.57,79.63,24
20140701|2013-12-03 11:30,3,79.6,79.61,79.5,79.5,25
20140701|2013-12-03 12:30,3,79.65,79.68,79.65,79.68,6
20140701|2013-12-03 13:00,3,79.65,79.7,79.5,79.5,68
20140701|2013-12-03 20:00,4,79.65,79.65,79.65,79.65,1
20140701|2013-12-03 21:00,4,79.54,79.54,79.54,79.54,1
20140701|2013-12-04 00:00,4,79.31,79.31,79.31,79.31,1
20140701|2013-12-04 00:30,4,79.31,79.31,79.26,79.26,29
20140701|2013-12-04 01:00,4,79.25,79.25,79.25,79.25,3
20140701|2013-12-04 07:00,4,79.61,79.61,79.61,79.61,1
20140701|2013-12-04 08:00,4,79.81,79.85,79.81,79.85,43
20140701|2013-12-04 08:30,4,80.06,80.06,80,80,14
20140701|2013-12-04 09:00,4,79.8,80.03,79.8,79.8,32
20140701|2013-12-04 09:30,4,79.85,80.03,79.85,80.03,21
20140701|2013-12-04 10:00,4,79.82,80.03,79.79,80.03,8
20140701|2013-12-04 10:30,4,79.99,79.99,79.9,79.9,6
20140701|2013-12-04 11:00,4,79.95,80.1,79.94,80.09,28
20140701|2013-12-04 11:30,4,80.05,80.25,80.05,80.1,59
20140701|2013-12-04 12:00,4,80.03,80.03,80.03,80.03,1
20140701|2013-12-04 12:30,4,80,80,80,80,1
20140701|2013-12-04 13:00,4,79.96,79.98,79.81,79.81,67
20140701|2013-12-04 20:00,5,79.81,79.81,79.8,79.8,2
20140701|2013-12-04 22:00,5,79.8,79.8,79.8,79.8,20
20140701|2013-12-05 00:00,5,79.7,79.7,79.7,79.7,4
20140701|2013-12-05 01:00,5,79.7,79.7,79.7,79.7,8
20140701|2013-12-05 01:30,5,79.66,79.66,79.66,79.66,3
20140701|2013-12-05 04:00,5,79.81,79.81,79.8,79.8,6
20140701|2013-12-05 04:30,5,79.81,79.81,79.73,79.73,4
20140701|2013-12-05 07:30,5,79.81,79.99,79.81,79.99,15
20140701|2013-12-05 08:00,5,79.98,80.05,79.95,80.05,25
20140701|2013-12-05 08:30,5,80.1,80.1,79.85,79.85,8
20140701|2013-12-05 09:30,5,80,80.08,79.92,79.94,27
20140701|2013-12-05 10:00,5,79.94,79.97,79.94,79.94,25
20140701|2013-12-05 10:30,5,79.85,79.85,79.85,79.85,3
20140701|2013-12-05 11:00,5,79.91,79.91,79.91,79.91,1
20140701|2013-12-05 11:30,5,79.94,79.95,79.9,79.9,8
20140701|2013-12-05 12:00,5,79.92,79.95,79.92,79.95,2
20140701|2013-12-05 13:00,5,79.94,79.94,79.49,79.54,34
20140701|2013-12-05 20:00,6,79.75,79.75,79.69,79.69,4
20140701|2013-12-06 02:30,6,79.82,79.82,79.8,79.8,7
20140701|2013-12-06 06:30,6,79.78,79.78,79.78,79.78,2
20140701|2013-12-06 07:30,6,80.07,80.1,80.07,80.08,10
20140701|2013-12-06 08:00,6,80.29,80.3,80.24,80.24,36
20140701|2013-12-06 08:30,6,80.04,80.08,80.04,80.08,10
20140701|2013-12-06 09:00,6,80.09,80.28,80.09,80.23,18
20140701|2013-12-06 09:30,6,80.29,80.55,80.29,80.45,195
20140701|2013-12-06 10:00,6,80.53,80.55,80.45,80.5,37
20140701|2013-12-06 10:30,6,80.51,80.54,80.51,80.54,7
20140701|2013-12-06 11:00,6,80.45,80.45,80.45,80.45,6
20140701|2013-12-06 11:30,6,80.46,80.55,80.45,80.5,33
20140701|2013-12-06 12:00,6,80.55,80.55,80.5,80.55,26
20140701|2013-12-06 12:30,6,80.61,80.67,80.61,80.67,3
20140701|2013-12-06 13:00,6,80.65,80.65,80.36,80.36,28
20140701|2013-12-08 22:30,9,80.64,80.65,80.64,80.64,4
20140701|2013-12-09 01:30,9,80.26,80.26,80.24,80.24,2
20140701|2013-12-09 03:30,9,80.24,80.29,80.22,80.29,4
20140701|2013-12-09 04:30,9,80.23,80.23,80.23,80.23,1
20140701|2013-12-09 07:30,9,80.55,80.63,80.55,80.63,2
20140701|2013-12-09 08:00,9,80.48,80.48,80.31,80.31,10
20140701|2013-12-09 08:30,9,80.5,80.57,80.39,80.54,18
20140701|2013-12-09 09:00,9,80.56,80.62,80.55,80.6,26
20140701|2013-12-09 09:30,9,80.62,80.79,80.62,80.74,50
20140701|2013-12-09 10:00,9,80.73,80.82,80.5,80.59,32
20140701|2013-12-09 10:30,9,80.7,80.79,80.7,80.77,9
20140701|2013-12-09 11:00,9,80.72,80.8,80.72,80.8,2
20140701|2013-12-09 11:30,9,80.75,80.75,80.7,80.75,4
20140701|2013-12-09 12:00,9,80.6,80.8,80.6,80.8,4
20140701|2013-12-09 12:30,9,80.68,80.69,80.54,80.54,23
20140701|2013-12-09 13:00,9,80.65,80.65,80.27,80.35,49
20140701|2013-12-09 20:00,10,80.5,80.5,80.5,80.5,1
20140701|2013-12-09 21:00,10,80.5,80.5,80.5,80.5,1
20140701|2013-12-09 21:30,10,80.53,80.53,80.53,80.53,1
20140701|2013-12-10 05:00,10,80.45,80.45,80.35,80.35,12
20140701|2013-12-10 07:00,10,80.3,80.3,80.3,80.3,1
20140701|2013-12-10 07:30,10,80.25,80.25,80.05,80.1,48
20140701|2013-12-10 08:00,10,80.1,80.24,80.1,80.24,13
20140701|2013-12-10 08:30,10,80.39,80.62,80.39,80.6,15
20140701|2013-12-10 09:00,10,80.6,80.6,80.48,80.48,26
20140701|2013-12-10 09:30,10,80.64,80.72,80.62,80.62,15
20140701|2013-12-10 10:00,10,80.62,80.68,80.56,80.56,25
20140701|2013-12-10 10:30,10,80.53,80.66,80.53,80.64,20
20140701|2013-12-10 11:00,10,80.52,80.55,80.52,80.55,6
20140701|2013-12-10 11:30,10,80.61,80.61,80.56,80.56,5
20140701|2013-12-10 12:00,10,80.65,80.68,80.63,80.68,10
20140701|2013-12-10 12:30,10,80.68,80.68,80.68,80.68,1
20140701|2013-12-10 13:00,10,80.67,80.67,80.64,80.64,2
20140701|2013-12-11 04:00,11,80.66,80.66,80.66,80.66,2
20140701|2013-12-11 06:00,11,80.74,80.74,80.71,80.71,6
20140701|2013-12-11 06:30,11,80.79,80.79,80.69,80.71,30
20140701|2013-12-11 07:00,11,80.79,80.79,80.65,80.73,27
20140701|2013-12-11 07:30,11,80.72,80.72,80.59,80.62,37
20140701|2013-12-11 08:00,11,80.69,80.69,80.53,80.53,38
20140701|2013-12-11 08:30,11,80.55,80.6,80.5,80.6,18
20140701|2013-12-11 09:00,11,80.6,80.6,80.53,80.6,44
20140701|2013-12-11 09:30,11,80.6,80.8,80.55,80.7,145
20140701|2013-12-11 10:00,11,80.67,80.71,80.53,80.62,50
20140701|2013-12-11 10:30,11,80.62,80.85,80.62,80.82,83
20140701|2013-12-11 11:00,11,80.82,81.04,80.75,81.01,72
20140701|2013-12-11 11:30,11,80.99,81.04,80.94,80.95,81
20140701|2013-12-11 12:00,11,80.94,81.01,80.8,80.98,40
20140701|2013-12-11 12:30,11,80.98,81.79,80.98,81.71,119
20140701|2013-12-11 13:00,11,81.64,81.73,81.23,81.26,100
20140701|2013-12-11 20:00,12,81.55,81.55,81.55,81.55,9
20140701|2013-12-11 20:30,12,81.52,81.52,81.5,81.5,5
20140701|2013-12-11 21:30,12,81.55,81.55,81.55,81.55,6
20140701|2013-12-11 22:00,12,81.55,81.55,81.51,81.51,2
20140701|2013-12-11 22:30,12,81.55,81.55,81.55,81.55,1
20140701|2013-12-11 23:00,12,81.55,81.55,81.55,81.55,3
20140701|2013-12-11 23:30,12,81.55,81.55,81.55,81.55,5
20140701|2013-12-12 00:00,12,81.55,81.55,81.55,81.55,7
20140701|2013-12-12 01:00,12,81.55,81.55,81.54,81.54,8
20140701|2013-12-12 01:30,12,81.54,81.54,81.5,81.5,16
20140701|2013-12-12 02:00,12,81.45,81.55,81.45,81.55,9
20140701|2013-12-12 02:30,12,81.55,81.55,81.55,81.55,2
20140701|2013-12-12 03:00,12,81.56,81.57,81.56,81.57,2
20140701|2013-12-12 03:30,12,81.52,81.55,81.5,81.55,6
20140701|2013-12-12 04:30,12,81.45,81.45,81.43,81.43,2
20140701|2013-12-12 05:00,12,81.4,81.4,81.3,81.3,3
20140701|2013-12-12 06:00,12,81.25,81.25,81.2,81.2,2
20140701|2013-12-12 06:30,12,81.2,81.2,81.15,81.15,2
20140701|2013-12-12 07:00,12,81.19,81.19,81.19,81.19,1
20140701|2013-12-12 08:00,12,81.33,81.34,81.33,81.34,3
20140701|2013-12-12 08:30,12,81.39,81.95,81.39,81.82,53
20140701|2013-12-12 09:00,12,81.81,81.97,81.52,81.97,100
20140701|2013-12-12 09:30,12,81.84,81.91,81.55,81.91,40
20140701|2013-12-12 10:00,12,81.83,81.92,81.77,81.77,35
20140701|2013-12-12 10:30,12,81.88,81.9,81.88,81.89,3
20140701|2013-12-12 11:00,12,81.89,82,81.89,81.93,21
20140701|2013-12-12 12:00,12,81.95,81.95,81.95,81.95,1
20140701|2013-12-12 12:30,12,82,82.1,81.95,82.1,38
20140701|2013-12-12 13:00,12,82.1,82.16,81.93,82,57
20140701|2013-12-12 22:00,13,82.05,82.06,82.05,82.05,5
20140701|2013-12-12 22:30,13,82.04,82.05,82.04,82.05,3
20140701|2013-12-12 23:00,13,82.04,82.04,82,82,6
20140701|2013-12-13 01:00,13,81.9,81.9,81.9,81.9,5
20140701|2013-12-13 02:00,13,81.9,81.9,81.86,81.86,3
20140701|2013-12-13 02:30,13,81.9,81.9,81.9,81.9,5
20140701|2013-12-13 03:00,13,81.9,81.9,81.9,81.9,8
20140701|2013-12-13 03:30,13,81.9,82.14,81.9,82.02,21
20140701|2013-12-13 04:00,13,81.95,82.04,81.95,81.99,4
20140701|2013-12-13 04:30,13,81.99,81.99,81.99,81.99,9
20140701|2013-12-13 05:30,13,81.85,81.85,81.85,81.85,2
20140701|2013-12-13 06:00,13,81.85,81.85,81.85,81.85,12
20140701|2013-12-13 07:00,13,81.67,81.67,81.62,81.63,8
20140701|2013-12-13 07:30,13,81.68,81.68,81.68,81.68,3
20140701|2013-12-13 08:00,13,81.68,81.68,81.64,81.64,17
20140701|2013-12-13 08:30,13,81.57,81.76,81.57,81.63,23
20140701|2013-12-13 09:00,13,81.69,81.95,81.69,81.95,52
20140701|2013-12-13 09:30,13,81.95,82.05,81.9,82.04,30
20140701|2013-12-13 10:00,13,82.06,82.17,82.05,82.17,17
20140701|2013-12-13 10:30,13,82.16,82.18,82.1,82.18,10
20140701|2013-12-13 11:00,13,82.19,82.31,82.1,82.1,25
20140701|2013-12-13 12:00,13,82,82.03,82,82,18
20140701|2013-12-13 12:30,13,82.16,82.2,82.12,82.2,7
20140701|2013-12-13 13:00,13,82.2,82.34,82.05,82.05,55
20140701|2013-12-15 20:00,16,82.17,82.17,82.17,82.17,5
20140701|2013-12-16 04:00,16,82,82,81.97,81.97,3
20140701|2013-12-16 04:30,16,82,82,81.97,81.97,3
20140701|2013-12-16 05:00,16,81.94,81.94,81.91,81.91,5
20140701|2013-12-16 06:30,16,81.93,81.93,81.93,81.93,5
20140701|2013-12-16 07:00,16,81.8,81.83,81.79,81.79,13
20140701|2013-12-16 07:30,16,81.9,81.96,81.9,81.96,3
20140701|2013-12-16 08:00,16,81.82,81.82,81.82,81.82,1
20140701|2013-12-16 08:30,16,81.96,81.96,81.96,81.96,15
20140701|2013-12-16 09:00,16,82.06,82.23,82.06,82.22,35
20140701|2013-12-16 09:30,16,82.23,82.27,82.23,82.23,36
20140701|2013-12-16 10:00,16,82.27,82.27,82.18,82.24,22
20140701|2013-12-16 10:30,16,82.27,82.33,82.27,82.33,11
20140701|2013-12-16 11:00,16,82.28,82.28,82.28,82.28,8
20140701|2013-12-16 12:00,16,82.48,82.5,82.43,82.43,8
20140701|2013-12-16 12:30,16,82.49,82.49,82.48,82.48,5
20140701|2013-12-16 13:00,16,82.5,82.68,82.5,82.57,77
20140701|2013-12-16 23:30,17,82.52,82.52,82.52,82.52,1
20140701|2013-12-17 02:00,17,82.21,82.21,82.21,82.21,1
20140701|2013-12-17 02:30,17,82.1,82.1,82.1,82.1,1
20140701|2013-12-17 03:00,17,81.9,82.21,81.9,82.21,5
20140701|2013-12-17 04:00,17,82.16,82.16,82.15,82.15,2
20140701|2013-12-17 06:30,17,82.26,82.26,82.26,82.26,1
20140701|2013-12-17 07:30,17,82.27,82.27,82.27,82.27,1
20140701|2013-12-17 08:30,17,82.52,82.52,82.45,82.45,4
20140701|2013-12-17 09:00,17,82.52,82.65,82.52,82.62,21
20140701|2013-12-17 09:30,17,82.65,82.73,82.64,82.71,98
20140701|2013-12-17 10:00,17,82.69,82.85,82.4,82.48,52
20140701|2013-12-17 10:30,17,82.43,82.59,82.42,82.42,39
20140701|2013-12-17 11:00,17,82.32,82.44,82.3,82.44,31
20140701|2013-12-17 12:00,17,82.34,82.38,82.08,82.08,54
20140701|2013-12-17 12:30,17,82.16,82.23,82.16,82.23,3
20140701|2013-12-17 13:00,17,82.01,82.26,82.01,82.1,30
20140701|2013-12-17 20:00,18,81.97,81.97,81.83,81.83,6
20140701|2013-12-17 21:00,18,81.8,81.8,81.8,81.8,1
20140701|2013-12-18 01:00,18,81.99,81.99,81.98,81.98,5
20140701|2013-12-18 02:00,18,81.99,81.99,81.92,81.92,11
20140701|2013-12-18 03:30,18,81.85,81.85,81.85,81.85,3
20140701|2013-12-18 04:00,18,81.92,81.92,81.92,81.92,1
20140701|2013-12-18 04:30,18,81.85,81.92,81.85,81.92,3
20140701|2013-12-18 05:00,18,81.95,81.96,81.85,81.85,4
20140701|2013-12-18 05:30,18,81.83,81.87,81.83,81.87,4
20140701|2013-12-18 06:00,18,81.8,81.83,81.8,81.83,2
20140701|2013-12-18 06:30,18,81.85,81.85,81.8,81.8,8
20140701|2013-12-18 07:00,18,81.85,81.99,81.85,81.99,7
20140701|2013-12-18 07:30,18,81.99,81.99,81.85,81.85,5
20140701|2013-12-18 08:00,18,81.99,82.25,81.99,82.25,44
20140701|2013-12-18 08:30,18,82.24,82.35,82.18,82.3,17
20140701|2013-12-18 09:00,18,82.3,82.37,82.27,82.37,17
20140701|2013-12-18 09:30,18,82.43,82.48,82.32,82.39,61
20140701|2013-12-18 10:00,18,82.39,82.45,82.36,82.45,45
20140701|2013-12-18 10:30,18,82.48,82.5,82.44,82.45,28
20140701|2013-12-18 11:00,18,82.53,82.55,82.45,82.55,55
20140701|2013-12-18 11:30,18,82.54,82.58,82.54,82.56,25
20140701|2013-12-18 12:00,18,82.56,82.56,82.45,82.46,33
20140701|2013-12-18 12:30,18,82.47,82.51,82.44,82.51,18
20140701|2013-12-18 13:00,18,82.48,82.54,82.4,82.54,40
20140701|2013-12-19 00:00,19,82.48,82.48,82.48,82.48,1
20140701|2013-12-19 01:00,19,82.56,82.65,82.18,82.65,82
20140701|2013-12-19 02:30,19,82.65,82.65,82.65,82.65,1
20140701|2013-12-19 03:00,19,82.65,82.65,82.65,82.65,1
20140701|2013-12-19 03:30,19,82.54,82.54,82.54,82.54,1
20140701|2013-12-19 05:30,19,82.54,82.54,82.49,82.49,6
20140701|2013-12-19 06:00,19,82.51,82.51,82.44,82.44,14
20140701|2013-12-19 07:00,19,82.52,82.53,82.52,82.53,3
20140701|2013-12-19 07:30,19,82.57,82.7,82.57,82.7,77
20140701|2013-12-19 08:00,19,82.7,82.7,82.6,82.6,4
20140701|2013-12-19 08:30,19,82.73,82.75,82.7,82.7,12
20140701|2013-12-19 09:00,19,82.65,82.7,82.62,82.63,8
20140701|2013-12-19 09:30,19,82.67,82.71,82.6,82.71,48
20140701|2013-12-19 10:00,19,82.64,82.64,82.64,82.64,2
20140701|2013-12-19 10:30,19,82.63,82.69,82.63,82.69,24
20140701|2013-12-19 11:00,19,82.67,82.68,82.67,82.68,16
20140701|2013-12-19 11:30,19,82.65,82.65,82.65,82.65,5
20140701|2013-12-19 12:00,19,82.65,82.65,82.65,82.65,15
20140701|2013-12-19 12:30,19,82.68,82.88,82.68,82.84,99
20140701|2013-12-19 13:00,19,82.84,82.89,82.7,82.76,32
20140701|2013-12-19 20:00,20,82.69,82.75,82.69,82.75,3
20140701|2013-12-19 22:00,20,82.81,82.81,82.81,82.81,1
20140701|2013-12-19 22:30,20,82.81,82.81,82.81,82.81,2
20140701|2013-12-20 00:00,20,82.81,82.81,82.81,82.81,1
20140701|2013-12-20 00:30,20,82.81,82.81,82.81,82.81,2
20140701|2013-12-20 03:00,20,82.78,82.78,82.78,82.78,1
20140701|2013-12-20 03:30,20,82.78,82.78,82.78,82.78,3
20140701|2013-12-20 04:00,20,82.73,82.73,82.68,82.68,10
20140701|2013-12-20 04:30,20,82.52,82.52,82.47,82.47,10
20140701|2013-12-20 05:00,20,82.55,82.55,82.55,82.55,3
20140701|2013-12-20 06:00,20,82.55,82.6,82.55,82.6,3
20140701|2013-12-20 06:30,20,82.61,82.65,82.58,82.65,13
20140701|2013-12-20 08:00,20,82.67,82.8,82.66,82.8,23
20140701|2013-12-20 08:30,20,82.79,82.79,82.79,82.79,1
20140701|2013-12-20 09:00,20,82.9,82.9,82.87,82.9,27
20140701|2013-12-20 09:30,20,82.9,83,82.9,82.95,56
20140701|2013-12-20 10:00,20,82.8,82.8,82.48,82.49,45
20140701|2013-12-20 10:30,20,82.49,82.63,82.49,82.63,39
20140701|2013-12-20 11:00,20,82.57,82.57,82.57,82.57,3
20140701|2013-12-20 11:30,20,82.61,82.7,82.61,82.7,8
20140701|2013-12-20 12:00,20,82.5,82.56,82.49,82.56,76
20140701|2013-12-20 12:30,20,82.57,82.71,82.52,82.71,34
20140701|2013-12-20 13:00,20,82.8,82.93,82.75,82.8,70
20140701|2013-12-22 20:00,23,82.59,82.59,81.73,81.88,32
20140701|2013-12-22 22:30,23,81.88,81.88,81.86,81.86,2
20140701|2013-12-23 01:00,23,81.86,81.86,81.86,81.86,1
20140701|2013-12-23 01:30,23,81.85,81.85,81.85,81.85,2
20140701|2013-12-23 02:00,23,81.74,81.74,81.74,81.74,1
20140701|2013-12-23 04:30,23,81.95,81.95,81.92,81.93,20
20140701|2013-12-23 05:00,23,82,82.01,81.98,82,7
20140701|2013-12-23 05:30,23,82,82,82,82,12
20140701|2013-12-23 06:00,23,81.74,81.74,81.58,81.58,16
20140701|2013-12-23 07:00,23,81.52,81.75,81.52,81.75,10
20140701|2013-12-23 07:30,23,81.56,81.62,81.56,81.62,2
20140701|2013-12-23 08:00,23,81.55,81.55,81.55,81.55,2
20140701|2013-12-23 08:30,23,81.68,82.14,81.68,82.13,22
20140701|2013-12-23 09:00,23,81.76,81.81,81.68,81.7,12
20140701|2013-12-23 09:30,23,81.61,81.96,81.61,81.96,31
20140701|2013-12-23 10:00,23,81.99,82.3,81.99,82.14,47
20140701|2013-12-23 10:30,23,82.09,82.15,81.87,82.15,44
20140701|2013-12-23 11:00,23,82.21,82.21,82.09,82.11,7
20140701|2013-12-23 11:30,23,82.23,82.23,82.22,82.23,5
20140701|2013-12-23 12:00,23,82.14,82.27,82.14,82.27,30
20140701|2013-12-23 12:30,23,82.26,82.27,82.05,82.05,52
20140701|2013-12-23 13:00,23,82.12,82.34,82.05,82.31,67
20140701|2013-12-23 20:00,24,82.29,82.5,82.29,82.5,15
20140701|2013-12-24 01:00,24,82.5,82.5,82.5,82.5,12
20140701|2013-12-24 02:00,24,82.6,82.6,82.6,82.6,3
20140701|2013-12-24 02:30,24,82.6,82.6,82.6,82.6,1
20140701|2013-12-24 03:00,24,82.64,82.64,82.57,82.57,3
20140701|2013-12-24 05:00,24,82.65,82.65,82.65,82.65,1
20140701|2013-12-24 07:00,24,82.67,82.67,82.55,82.55,2
20140701|2013-12-24 07:30,24,82.44,82.44,82.44,82.44,1
20140701|2013-12-24 08:00,24,82.2,82.22,82.05,82.13,11
20140701|2013-12-24 08:30,24,82.11,82.27,82.05,82.21,26
20140701|2013-12-24 09:00,24,82.12,82.33,82.11,82.28,11
20140701|2013-12-24 09:30,24,82.28,82.46,82.25,82.44,27
20140701|2013-12-24 10:00,24,82.44,82.44,82.25,82.3,10
20140701|2013-12-24 10:30,24,82.37,82.45,82.23,82.24,27
20140701|2013-12-24 11:00,24,82.25,82.49,82.25,82.49,24
20140701|2013-12-24 11:30,24,82.43,82.89,81.8,81.87,211
20140701|2013-12-26 07:00,26,82.6,82.6,82.6,82.6,1
20140701|2013-12-26 08:30,26,82.66,82.68,82.63,82.66,21
20140701|2013-12-26 09:00,26,82.72,82.78,82.7,82.7,11
20140701|2013-12-26 09:30,26,82.77,82.8,82.71,82.71,13
20140701|2013-12-26 10:30,26,82.86,82.9,82.85,82.86,6
20140701|2013-12-26 11:00,26,82.86,82.86,82.74,82.75,33
20140701|2013-12-26 11:30,26,82.82,82.92,82.82,82.9,23
20140701|2013-12-26 12:00,26,82.98,82.98,82.98,82.98,1
20140701|2013-12-26 12:30,26,83,83.04,82.71,82.71,41
20140701|2013-12-26 13:00,26,82.71,82.83,82.51,82.51,158
20140701|2013-12-26 20:00,27,82.85,83.22,82.85,83.13,60
20140701|2013-12-26 20:30,27,83.13,83.13,83.13,83.13,6
20140701|2013-12-26 22:00,27,83.3,83.3,83.3,83.3,1
20140701|2013-12-26 23:00,27,83.27,83.27,83.27,83.27,1
20140701|2013-12-27 00:00,27,83.2,83.33,83.2,83.31,29
20140701|2013-12-27 00:30,27,83.31,83.31,83.31,83.31,2
20140701|2013-12-27 01:30,27,83.31,83.31,83.31,83.31,4
20140701|2013-12-27 02:00,27,83.39,83.39,83.39,83.39,3
20140701|2013-12-27 03:30,27,83.43,83.44,83.43,83.44,5
20140701|2013-12-27 04:30,27,83.44,83.49,83.44,83.49,3
20140701|2013-12-27 06:00,27,83.49,83.49,83.49,83.49,1
20140701|2013-12-27 06:30,27,83.48,83.5,83.46,83.46,7
20140701|2013-12-27 07:00,27,83.48,83.58,83.43,83.43,132
20140701|2013-12-27 07:30,27,83.55,83.75,83.55,83.7,112
20140701|2013-12-27 08:00,27,83.7,84.09,83.7,83.9,233
20140701|2013-12-27 08:30,27,84,84,83.65,83.81,176
20140701|2013-12-27 09:00,27,83.81,83.84,83.4,83.4,66
20140701|2013-12-27 09:30,27,83.4,83.82,83.4,83.6,92
20140701|2013-12-27 10:00,27,83.6,83.7,83.6,83.65,103
20140701|2013-12-27 10:30,27,83.63,83.72,83.63,83.72,16
20140701|2013-12-27 11:00,27,83.72,83.74,83.52,83.52,14
20140701|2013-12-27 11:30,27,83.62,83.62,83.62,83.62,1
20140701|2013-12-27 12:00,27,83.62,83.62,83.57,83.62,12
20140701|2013-12-27 12:30,27,83.62,83.75,83.6,83.75,27
20140701|2013-12-27 13:00,27,83.68,83.68,83.29,83.4,162
20140701|2013-12-29 20:00,30,83.46,83.46,83.21,83.32,19
20140701|2013-12-30 00:00,30,83.64,83.64,83.6,83.6,2
20140701|2013-12-30 00:30,30,83.6,83.6,83.59,83.6,7
20140701|2013-12-30 01:00,30,83.6,83.6,83.56,83.6,9
20140701|2013-12-30 01:30,30,83.56,83.6,83.55,83.55,36
20140701|2013-12-30 02:00,30,83.55,83.55,83.55,83.55,16
20140701|2013-12-30 02:30,30,83.59,83.59,83.59,83.59,5
20140701|2013-12-30 03:30,30,83.69,83.69,83.69,83.69,1
20140701|2013-12-30 04:30,30,83.69,83.69,83.69,83.69,2
20140701|2013-12-30 05:00,30,83.69,83.81,83.69,83.81,4
20140701|2013-12-30 06:00,30,83.86,83.86,83.86,83.86,1
20140701|2013-12-30 07:00,30,83.8,83.96,83.8,83.96,10
20140701|2013-12-30 07:30,30,83.98,84.05,83.76,83.77,30
20140701|2013-12-30 08:00,30,83.75,83.78,83.73,83.73,3
20140701|2013-12-30 08:30,30,83.8,83.85,83.75,83.85,15
20140701|2013-12-30 09:00,30,83.78,83.81,83.74,83.81,11
20140701|2013-12-30 09:30,30,83.83,83.85,83.83,83.85,9
20140701|2013-12-30 10:00,30,83.85,84,83.85,84,28
20140701|2013-12-30 10:30,30,83.98,84.05,83.98,84.05,7
20140701|2013-12-30 11:00,30,84.12,84.14,84.06,84.06,7
20140701|2013-12-30 11:30,30,84.06,84.06,83.99,83.99,4
20140701|2013-12-30 12:00,30,83.87,83.97,83.87,83.97,3
20140701|2013-12-30 12:30,30,83.84,83.88,83.8,83.8,7
20140701|2013-12-30 13:00,30,83.88,83.97,83.8,83.9,19
20140701|2013-12-30 20:00,31,83.62,83.9,83.62,83.9,16
20140701|2013-12-30 20:30,31,83.95,83.95,83.95,83.95,1
20140701|2013-12-30 21:00,31,84,84,84,84,4
20140701|2013-12-30 21:30,31,83.93,83.97,83.93,83.97,15
20140701|2013-12-30 22:00,31,84,84,84,84,5
20140701|2013-12-30 22:30,31,84,84,84,84,5
20140701|2013-12-30 23:00,31,83.98,83.98,83.98,83.98,1
20140701|2013-12-30 23:30,31,84,84,84,84,9
20140701|2013-12-31 00:00,31,84,84,84,84,22
20140701|2013-12-31 01:30,31,84,84,84,84,4
20140701|2013-12-31 03:30,31,84.12,84.14,84.12,84.14,10
20140701|2013-12-31 05:00,31,84.14,84.14,84.14,84.14,4
20140701|2013-12-31 05:30,31,84.15,84.15,84.15,84.15,3
20140701|2013-12-31 06:30,31,84.14,84.14,84.14,84.14,7
20140701|2013-12-31 07:00,31,84.17,84.17,84.14,84.17,12
20140701|2013-12-31 07:30,31,84.14,84.14,84.09,84.09,7
20140701|2013-12-31 08:00,31,84.15,84.19,84.15,84.19,11
20140701|2013-12-31 08:30,31,84.09,84.19,84.09,84.16,18
20140701|2013-12-31 09:00,31,84.24,84.32,84.24,84.32,84
20140701|2013-12-31 09:30,31,84.33,84.39,84.26,84.36,53
20140701|2013-12-31 10:00,31,84.37,84.37,84.31,84.33,8
20140701|2013-12-31 10:30,31,84.39,84.39,84.34,84.36,21
20140701|2013-12-31 11:00,31,84.37,84.37,84.32,84.32,24
20140701|2013-12-31 11:30,31,84.25,84.29,84.25,84.26,6
20140701|2013-12-31 12:00,31,84.31,84.31,84.13,84.13,21
20140701|2013-12-31 12:30,31,84.12,84.13,83.95,83.95,36
20140701|2013-12-31 13:00,31,84.08,84.22,83.9,83.91,87
20140701|2014-01-02 07:00,2,83.78,83.94,83.7,83.94,15
20140701|2014-01-02 07:30,2,83.86,83.95,83.48,83.87,156
20140701|2014-01-02 08:00,2,83.87,83.91,83.8,83.87,37
20140701|2014-01-02 08:30,2,83.87,83.94,83.64,83.77,117
20140701|2014-01-02 09:00,2,83.77,83.98,83.75,83.98,118
20140701|2014-01-02 09:30,2,83.88,84.03,83.88,83.97,42
20140701|2014-01-02 10:00,2,84.02,84.2,84.02,84.2,69
20140701|2014-01-02 10:30,2,84.21,84.55,84.18,84.52,90
20140701|2014-01-02 11:00,2,84.52,84.52,84.46,84.47,52
20140701|2014-01-02 11:30,2,84.47,84.56,84.33,84.42,44
20140701|2014-01-02 12:00,2,84.42,84.48,84.31,84.44,15
20140701|2014-01-02 12:30,2,84.52,84.56,84.45,84.51,73
20140701|2014-01-02 13:00,2,84.56,84.58,83.85,84.1,300
20140701|2014-01-02 20:00,3,83.5,83.5,83.43,83.48,15
20140701|2014-01-02 20:30,3,83.48,83.5,83.48,83.5,4
20140701|2014-01-02 21:00,3,83.52,83.52,83.52,83.52,1
20140701|2014-01-02 23:30,3,83.7,83.7,83.7,83.7,2
20140701|2014-01-03 01:30,3,83.3,83.3,83.25,83.25,10
20140701|2014-01-03 02:00,3,83.25,83.25,83.25,83.25,2
20140701|2014-01-03 02:30,3,83.35,83.35,83.33,83.33,12
20140701|2014-01-03 03:00,3,83.35,83.35,83.35,83.35,1
20140701|2014-01-03 03:30,3,83.5,83.57,83.47,83.47,13
20140701|2014-01-03 04:00,3,83.52,83.58,83.52,83.58,4
20140701|2014-01-03 04:30,3,83.55,83.55,83.55,83.55,2
20140701|2014-01-03 05:30,3,83.66,83.68,83.65,83.65,12
20140701|2014-01-03 06:00,3,83.69,83.72,83.69,83.72,8
20140701|2014-01-03 06:30,3,83.65,83.69,83.65,83.69,2
20140701|2014-01-03 07:00,3,83.68,83.68,83.68,83.68,9
20140701|2014-01-03 07:30,3,83.5,83.62,83.5,83.61,20
20140701|2014-01-03 08:00,3,83.52,83.52,83.44,83.45,20
20140701|2014-01-03 08:30,3,83.42,83.42,83.15,83.15,30
20140701|2014-01-03 09:00,3,83.15,83.34,83.11,83.33,48
20140701|2014-01-03 09:30,3,83.28,83.4,83.2,83.35,34
20140701|2014-01-03 10:00,3,83.4,83.4,83.29,83.29,9
20140701|2014-01-03 10:30,3,83.29,83.34,83.06,83.06,49
20140701|2014-01-03 11:00,3,83.19,83.34,83.12,83.13,26
20140701|2014-01-03 11:30,3,83.03,83.05,82.99,82.99,16
20140701|2014-01-03 12:00,3,83.02,83.05,82.93,82.96,29
20140701|2014-01-03 12:30,3,82.93,82.98,82.83,82.83,24
20140701|2014-01-03 13:00,3,82.89,83.21,82.8,83.21,97
20140701|2014-01-05 20:00,6,82.81,82.81,82.66,82.74,29
20140701|2014-01-05 20:30,6,82.76,83.12,82.76,83.12,16
20140701|2014-01-05 22:00,6,83.1,83.1,83.1,83.1,2
20140701|2014-01-05 22:30,6,83.1,83.1,83.1,83.1,3
20140701|2014-01-05 23:30,6,83.12,83.12,83.09,83.09,4
20140701|2014-01-06 00:00,6,83.12,83.12,83.12,83.12,6
20140701|2014-01-06 00:30,6,83.65,83.65,83.65,83.65,1
20140701|2014-01-06 01:00,6,83.49,83.65,83.49,83.65,7
20140701|2014-01-06 04:30,6,83.45,83.55,83.45,83.55,5
20140701|2014-01-06 05:00,6,83.55,83.55,83.55,83.55,1
20140701|2014-01-06 08:30,6,83.1,83.25,83.1,83.13,16
20140701|2014-01-06 09:00,6,83.04,83.05,83.04,83.05,2
20140701|2014-01-06 09:30,6,83.18,83.37,83.18,83.34,25
20140701|2014-01-06 10:00,6,83.28,83.39,83.23,83.39,48
20140701|2014-01-06 10:30,6,83.35,83.52,83.35,83.5,28
20140701|2014-01-06 11:00,6,83.53,83.55,83.4,83.4,10
20140701|2014-01-06 11:30,6,83.4,83.4,83.33,83.4,15
20140701|2014-01-06 12:00,6,83.4,83.45,83.39,83.39,50
20140701|2014-01-06 12:30,6,83.47,83.47,83.23,83.32,44
20140701|2014-01-06 13:00,6,83.28,83.6,83.18,83.58,245
20140701|2014-01-06 22:30,7,83.64,83.64,83.64,83.64,2
20140701|2014-01-06 23:00,7,83.57,83.57,83.57,83.57,1
20140701|2014-01-07 00:00,7,83.58,83.58,83.56,83.56,6
20140701|2014-01-07 00:30,7,83.64,83.64,83.64,83.64,6
20140701|2014-01-07 01:00,7,83.9,84.13,83.9,84.13,43
20140701|2014-01-07 01:30,7,84.28,84.5,84.28,84.38,29
20140701|2014-01-07 02:00,7,84.28,84.5,84.28,84.5,7
20140701|2014-01-07 02:30,7,84.09,84.09,84.07,84.07,2
20140701|2014-01-07 03:00,7,84.33,84.33,84.33,84.33,1
20140701|2014-01-07 03:30,7,84.35,84.35,84.35,84.35,4
20140701|2014-01-07 04:00,7,84.35,84.45,84.3,84.45,36
20140701|2014-01-07 04:30,7,84.45,84.45,84.41,84.41,12
20140701|2014-01-07 05:00,7,84.48,84.48,84.41,84.41,6
20140701|2014-01-07 05:30,7,84.36,84.36,84.36,84.36,1
20140701|2014-01-07 06:00,7,84.32,84.36,84.32,84.36,13
20140701|2014-01-07 06:30,7,84.18,84.18,84.18,84.18,1
20140701|2014-01-07 07:00,7,84.25,84.25,84.25,84.25,8
20140701|2014-01-07 07:30,7,84.25,84.25,84.09,84.1,18
20140701|2014-01-07 08:00,7,84.1,84.26,84.1,84.26,43
20140701|2014-01-07 08:30,7,84.27,84.27,84.11,84.11,72
20140701|2014-01-07 09:00,7,84.1,84.27,84.05,84.27,57
20140701|2014-01-07 09:30,7,84.36,84.44,84.3,84.3,68
20140701|2014-01-07 10:00,7,84.3,84.45,84.3,84.3,64
20140701|2014-01-07 10:30,7,84.3,84.3,84.27,84.27,2
20140701|2014-01-07 11:00,7,84.18,84.25,84.18,84.25,4
20140701|2014-01-07 11:30,7,84.23,84.28,84.2,84.2,19
20140701|2014-01-07 12:00,7,84.24,84.24,84.16,84.19,14
20140701|2014-01-07 12:30,7,84.23,84.23,84.1,84.1,27
20140701|2014-01-07 13:00,7,84.24,84.3,84.16,84.19,30
20140701|2014-01-07 20:00,8,84.14,84.14,84.14,84.14,1
20140701|2014-01-07 20:30,8,84.1,84.29,84.1,84.29,23
20140701|2014-01-08 00:00,8,84.18,84.18,84.18,84.18,1
20140701|2014-01-08 01:30,8,84.25,84.28,84.23,84.23,10
20140701|2014-01-08 02:30,8,84.21,84.32,84.21,84.32,10
20140701|2014-01-08 03:00,8,84.1,84.1,84,84,3
20140701|2014-01-08 03:30,8,83.95,83.95,83.95,83.95,1
20140701|2014-01-08 04:00,8,83.9,83.93,83.75,83.93,9
20140701|2014-01-08 04:30,8,83.93,83.95,83.93,83.95,5
20140701|2014-01-08 07:00,8,83.9,83.9,83.85,83.85,3
20140701|2014-01-08 07:30,8,83.9,83.9,83.71,83.75,43
20140701|2014-01-08 08:00,8,83.86,83.97,83.86,83.95,13
20140701|2014-01-08 08:30,8,83.96,84.1,83.94,83.94,29
20140701|2014-01-08 09:00,8,83.94,84.04,83.86,84.04,97
20140701|2014-01-08 09:30,8,84.03,84.03,83.39,83.58,71
20140701|2014-01-08 10:00,8,83.63,83.65,83.53,83.65,33
20140701|2014-01-08 10:30,8,83.6,83.6,83.26,83.26,89
20140701|2014-01-08 11:00,8,83.26,83.26,82.96,83,131
20140701|2014-01-08 11:30,8,83.06,83.12,83.06,83.06,23
20140701|2014-01-08 12:00,8,83.04,83.09,82.96,83.09,33
20140701|2014-01-08 12:30,8,82.99,83,82.96,82.98,15
20140701|2014-01-08 13:00,8,83.07,83.19,82.94,83.07,79
20140701|2014-01-08 20:00,9,83.11,83.14,82.99,82.99,8
20140701|2014-01-08 20:30,9,83,83,82.97,83,19
20140701|2014-01-08 21:00,9,83,83.1,83,83.09,11
20140701|2014-01-08 22:00,9,83.15,83.15,83.15,83.15,2
20140701|2014-01-08 23:00,9,83.16,83.16,83.16,83.16,1
20140701|2014-01-08 23:30,9,83.16,83.16,83.16,83.16,2
20140701|2014-01-09 00:00,9,83.16,83.35,83.16,83.34,13
20140701|2014-01-09 00:30,9,83.34,83.34,83.34,83.34,1
20140701|2014-01-09 01:00,9,83.34,83.35,83.34,83.35,5
20140701|2014-01-09 01:30,9,83.35,83.35,83.35,83.35,2
20140701|2014-01-09 02:00,9,83.34,83.37,83.34,83.34,7
20140701|2014-01-09 02:30,9,83.25,83.28,83.25,83.28,2
20140701|2014-01-09 04:00,9,83.15,83.15,83.15,83.15,2
20140701|2014-01-09 04:30,9,83.31,83.37,83.31,83.37,10
20140701|2014-01-09 05:30,9,83.39,83.4,83.39,83.4,4
20140701|2014-01-09 06:30,9,83.41,83.41,83.41,83.41,1
20140701|2014-01-09 07:00,9,83.16,83.16,83.16,83.16,1
20140701|2014-01-09 07:30,9,83.21,83.23,83.01,83.17,82
20140701|2014-01-09 08:00,9,83.21,83.3,83.18,83.3,18
20140701|2014-01-09 08:30,9,83.27,83.34,83.22,83.32,40
20140701|2014-01-09 09:00,9,83.27,84.1,83.24,83.69,154
20140701|2014-01-09 09:30,9,83.87,83.95,83.81,83.89,40
20140701|2014-01-09 10:00,9,83.83,83.83,83.65,83.67,79
20140701|2014-01-09 10:30,9,83.67,83.67,82.9,83.05,99
20140701|2014-01-09 11:00,9,82.99,83.07,82.88,82.88,19
20140701|2014-01-09 11:30,9,82.91,82.98,82.76,82.76,43
20140701|2014-01-09 12:00,9,82.8,82.81,82.65,82.74,101
20140701|2014-01-09 12:30,9,82.74,82.78,82.7,82.7,24
20140701|2014-01-09 13:00,9,82.69,82.78,82.65,82.65,98
20140701|2014-01-09 20:30,10,83.15,83.15,83.15,83.15,3
20140701|2014-01-10 00:30,10,82.68,82.68,82.67,82.67,3
20140701|2014-01-10 01:30,10,82.76,82.8,82.76,82.8,2
20140701|2014-01-10 02:00,10,82.89,82.89,82.89,82.89,10
20140701|2014-01-10 03:00,10,82.89,82.93,82.89,82.93,5
20140701|2014-01-10 03:30,10,83.12,83.19,83.12,83.19,7
20140701|2014-01-10 04:00,10,83.19,83.39,83.19,83.39,28
20140701|2014-01-10 04:30,10,83.3,83.4,83.3,83.4,7
20140701|2014-01-10 05:30,10,83.38,83.43,83.38,83.43,9
20140701|2014-01-10 06:00,10,83.43,83.43,83.43,83.43,3
20140701|2014-01-10 06:30,10,83.36,83.36,83.33,83.33,4
20140701|2014-01-10 07:00,10,83.24,83.24,83.15,83.15,3
20140701|2014-01-10 07:30,10,83.28,83.36,83.1,83.36,25
20140701|2014-01-10 08:00,10,83.38,83.52,83.31,83.52,55
20140701|2014-01-10 08:30,10,83.49,83.52,83.31,83.44,37
20140701|2014-01-10 09:00,10,83.38,83.63,83.38,83.54,66
20140701|2014-01-10 09:30,10,83.49,83.53,83.32,83.38,32
20140701|2014-01-10 10:00,10,83.34,83.39,83.22,83.27,38
20140701|2014-01-10 10:30,10,83.27,83.44,83.27,83.44,30
20140701|2014-01-10 11:00,10,83.27,83.27,82.69,82.69,211
20140701|2014-01-10 11:30,10,82.66,82.71,82.41,82.62,203
20140701|2014-01-10 12:00,10,82.67,82.67,82.51,82.55,20
20140701|2014-01-10 12:30,10,82.52,82.52,82.39,82.39,65
20140701|2014-01-10 13:00,10,82.39,82.75,82.39,82.75,125
20140701|2014-01-12 21:00,13,83.08,83.08,83.08,83.08,1
20140701|2014-01-12 22:00,13,82.96,82.96,82.96,82.96,1
20140701|2014-01-12 22:30,13,83,83,83,83,1
20140701|2014-01-13 02:30,13,82.86,82.86,82.86,82.86,1
20140701|2014-01-13 03:30,13,82.8,82.8,82.8,82.8,11
20140701|2014-01-13 05:00,13,82.98,82.98,82.98,82.98,1
20140701|2014-01-13 05:30,13,82.93,82.93,82.93,82.93,1
20140701|2014-01-13 06:00,13,82.9,82.9,82.9,82.9,1
20140701|2014-01-13 07:00,13,83,83.23,83,83.23,20
20140701|2014-01-13 07:30,13,83.21,83.21,82.9,82.9,11
20140701|2014-01-13 08:30,13,82.87,82.88,82.87,82.88,3
20140701|2014-01-13 09:30,13,83.23,83.23,82.85,82.88,11
20140701|2014-01-13 10:00,13,82.99,83.02,82.7,82.79,23
20140701|2014-01-13 10:30,13,82.79,82.83,82.76,82.76,106
20140701|2014-01-13 11:00,13,82.88,82.88,82.81,82.84,15
20140701|2014-01-13 11:30,13,82.97,84.1,82.97,84.1,146
20140701|2014-01-13 12:00,13,83.79,84.01,83.5,83.5,117
20140701|2014-01-13 12:30,13,83.61,83.75,83.54,83.54,33
20140701|2014-01-13 13:00,13,83.56,83.88,83.34,83.88,148
20140701|2014-01-13 20:00,14,83.58,83.63,83.58,83.63,7
20140701|2014-01-13 20:30,14,83.84,83.84,83.84,83.84,1
20140701|2014-01-13 21:30,14,83.83,83.83,83.83,83.83,2
20140701|2014-01-14 00:00,14,83.93,84.05,83.93,84.05,17
20140701|2014-01-14 00:30,14,84.19,84.22,84.19,84.22,6
20140701|2014-01-14 01:00,14,84.24,84.24,84.24,84.24,1
20140701|2014-01-14 02:30,14,84.22,84.22,84.21,84.21,4
20140701|2014-01-14 03:00,14,83.87,83.87,83.87,83.87,1
20140701|2014-01-14 03:30,14,83.79,83.79,83.74,83.74,4
20140701|2014-01-14 04:00,14,83.62,83.62,83.43,83.43,6
20140701|2014-01-14 05:00,14,83.5,83.55,83.37,83.37,14
20140701|2014-01-14 05:30,14,83.44,83.44,83.4,83.4,8
20140701|2014-01-14 06:00,14,83.48,83.48,83.38,83.38,10
20140701|2014-01-14 07:00,14,83.55,83.56,83.55,83.56,3
20140701|2014-01-14 07:30,14,83.51,83.56,83.51,83.56,2
20140701|2014-01-14 08:00,14,83.54,83.54,83.5,83.5,2
20140701|2014-01-14 08:30,14,83.47,83.63,83.47,83.54,35
20140701|2014-01-14 09:00,14,83.59,83.75,83.59,83.63,25
20140701|2014-01-14 09:30,14,83.57,83.67,83.5,83.67,39
20140701|2014-01-14 10:00,14,83.66,83.91,83.61,83.91,40
20140701|2014-01-14 10:30,14,83.91,83.94,83.91,83.94,6
20140701|2014-01-14 11:00,14,83.96,83.98,83.65,83.69,24
20140701|2014-01-14 11:30,14,83.71,83.81,83.65,83.73,19
20140701|2014-01-14 12:00,14,83.76,83.78,83.72,83.72,9
20140701|2014-01-14 12:30,14,83.69,83.96,83.69,83.95,36
20140701|2014-01-14 13:00,14,83.87,84.08,83.87,83.94,191
20140701|2014-01-14 20:00,15,84.03,84.13,84.03,84.13,13
20140701|2014-01-14 20:30,15,83.99,83.99,83.98,83.99,19
20140701|2014-01-14 21:00,15,84.04,84.04,83.99,83.99,11
20140701|2014-01-14 21:30,15,84.02,84.06,83.99,83.99,20
20140701|2014-01-14 22:00,15,83.99,83.99,83.99,83.99,5
20140701|2014-01-14 23:00,15,83.95,83.99,83.94,83.99,12
20140701|2014-01-14 23:30,15,83.99,83.99,83.99,83.99,1
20140701|2014-01-15 00:00,15,83.99,84.19,83.99,84.02,38
20140701|2014-01-15 00:30,15,84.11,84.11,84.1,84.1,15
20140701|2014-01-15 01:00,15,84.08,84.08,84.06,84.06,12
20140701|2014-01-15 01:30,15,84.04,84.09,83.99,84.04,14
20140701|2014-01-15 02:00,15,84.04,84.04,83.99,84.01,21
20140701|2014-01-15 02:30,15,84.1,84.1,84.08,84.08,2
20140701|2014-01-15 03:00,15,84.08,84.08,84.04,84.04,5
20140701|2014-01-15 03:30,15,84.14,84.14,84.14,84.14,4
20140701|2014-01-15 04:00,15,84.15,84.24,84.15,84.24,12
20140701|2014-01-15 04:30,15,84.25,84.3,84.25,84.3,17
20140701|2014-01-15 05:30,15,84.22,84.22,84.22,84.22,1
20140701|2014-01-15 07:00,15,84.2,84.4,84.2,84.32,22
20140701|2014-01-15 07:30,15,84.39,84.4,84.25,84.26,10
20140701|2014-01-15 08:30,15,84.18,84.28,84.1,84.1,39
20140701|2014-01-15 09:00,15,84.13,84.24,84.12,84.2,37
20140701|2014-01-15 09:30,15,84.12,84.12,83.86,83.98,75
20140701|2014-01-15 10:00,15,83.93,83.97,83.86,83.97,10
20140701|2014-01-15 10:30,15,83.97,84,83.97,83.97,6
20140701|2014-01-15 11:00,15,83.98,84.01,83.92,83.93,11
20140701|2014-01-15 11:30,15,84.01,84.21,83.99,84.15,71
20140701|2014-01-15 12:00,15,84.15,84.17,84.13,84.13,56
20140701|2014-01-15 12:30,15,84.15,84.64,84.13,84.59,103
20140701|2014-01-15 13:00,15,84.59,84.71,84.33,84.47,373
20140701|2014-01-15 20:00,16,84.45,84.48,84.45,84.48,10
20140701|2014-01-15 20:30,16,84.48,84.48,84.48,84.48,3
20140701|2014-01-15 21:00,16,84.5,84.5,84.5,84.5,1
20140701|2014-01-15 23:30,16,84.5,84.5,84.5,84.5,1
20140701|2014-01-16 00:30,16,84.64,84.66,84.64,84.66,6
20140701|2014-01-16 01:00,16,84.7,84.7,84.7,84.7,5
20140701|2014-01-16 02:00,16,84.69,84.7,84.69,84.7,32
20140701|2014-01-16 03:00,16,84.75,84.75,84.75,84.75,3
20140701|2014-01-16 03:30,16,84.65,84.65,84.65,84.65,10
20140701|2014-01-16 05:00,16,84.55,84.55,84.5,84.5,2
20140701|2014-01-16 06:00,16,84.55,84.56,84.54,84.56,4
20140701|2014-01-16 06:30,16,84.67,84.85,84.67,84.85,103
20140701|2014-01-16 07:00,16,84.85,84.9,84.82,84.9,18
20140701|2014-01-16 07:30,16,84.9,85.39,84.9,85.37,382
20140701|2014-01-16 08:00,16,85.39,85.64,85.28,85.33,198
20140701|2014-01-16 08:30,16,85.44,85.56,85.38,85.48,87
20140701|2014-01-16 09:00,16,85.4,85.57,85.4,85.57,130
20140701|2014-01-16 09:30,16,85.64,85.99,85.47,85.94,320
20140701|2014-01-16 10:00,16,85.9,85.98,85.81,85.84,158
20140701|2014-01-16 10:30,16,85.84,85.85,85.43,85.43,66
20140701|2014-01-16 11:00,16,85.4,85.65,85.4,85.65,35
20140701|2014-01-16 11:30,16,85.65,85.72,85.65,85.72,18
20140701|2014-01-16 12:00,16,85.62,85.75,85.58,85.7,11
20140701|2014-01-16 12:30,16,85.79,85.83,85.7,85.83,45
20140701|2014-01-16 13:00,16,85.78,85.9,85.65,85.65,153
20140701|2014-01-16 20:00,17,85.5,85.8,85.5,85.8,18
20140701|2014-01-16 20:30,17,86,86,85.94,85.94,22
20140701|2014-01-16 21:00,17,85.94,86,85.92,86,12
20140701|2014-01-16 21:30,17,86.08,86.12,86.07,86.1,9
20140701|2014-01-16 22:00,17,86.1,86.14,86.1,86.14,3
20140701|2014-01-16 22:30,17,86.06,86.06,86.06,86.06,3
20140701|2014-01-16 23:00,17,86.15,86.15,86.15,86.15,5
20140701|2014-01-17 00:30,17,85.62,85.62,85.62,85.62,1
20140701|2014-01-17 01:00,17,85.66,85.74,85.66,85.74,7
20140701|2014-01-17 02:00,17,85.8,85.8,85.8,85.8,5
20140701|2014-01-17 02:30,17,85.75,85.75,85.75,85.75,3
20140701|2014-01-17 03:00,17,85.66,85.72,85.6,85.72,29
20140701|2014-01-17 03:30,17,85.59,85.63,85.58,85.63,7
20140701|2014-01-17 04:00,17,85.54,85.54,85.54,85.54,1
20140701|2014-01-17 04:30,17,85.59,85.59,85.59,85.59,1
20140701|2014-01-17 05:30,17,85.62,85.75,85.62,85.75,19
20140701|2014-01-17 06:00,17,85.86,85.9,85.7,85.7,13
20140701|2014-01-17 06:30,17,85.71,85.72,85.71,85.72,5
20140701|2014-01-17 07:00,17,85.7,86.07,85.7,86.07,110
20140701|2014-01-17 07:30,17,86.07,86.13,86,86,62
20140701|2014-01-17 08:00,17,86.11,86.29,86.11,86.29,48
20140701|2014-01-17 08:30,17,86.32,86.4,86.05,86.23,113
20140701|2014-01-17 09:00,17,86.26,86.4,86.23,86.35,206
20140701|2014-01-17 09:30,17,86.37,86.37,86.17,86.25,103
20140701|2014-01-17 10:00,17,86.26,86.38,86.13,86.19,72
20140701|2014-01-17 10:30,17,86.22,86.27,86.14,86.14,30
20140701|2014-01-17 11:00,17,86.15,86.32,86.12,86.22,71
20140701|2014-01-17 11:30,17,86.26,86.27,86.15,86.19,30
20140701|2014-01-17 12:00,17,86.24,86.48,86.24,86.41,71
20140701|2014-01-17 12:30,17,86.4,86.47,86.3,86.4,22
20140701|2014-01-17 13:00,17,86.44,86.5,86.27,86.5,113
20140701|2014-01-20 20:00,21,86.34,86.4,86.15,86.2,28
20140701|2014-01-20 20:30,21,86.2,86.2,86.15,86.15,17
20140701|2014-01-20 21:00,21,86.1,86.15,86.1,86.15,2
20140701|2014-01-20 22:00,21,86.1,86.1,86.09,86.09,5
20140701|2014-01-20 23:00,21,86.1,86.1,86.1,86.1,1
20140701|2014-01-21 00:00,21,86.04,86.04,86.01,86.01,12
20140701|2014-01-21 00:30,21,86.1,86.19,86.1,86.19,18
20140701|2014-01-21 03:00,21,86,86,85.83,85.84,7
20140701|2014-01-21 03:30,21,85.83,86,85.8,86,51
20140701|2014-01-21 04:00,21,86,86,86,86,2
20140701|2014-01-21 04:30,21,85.99,86,85.95,85.95,4
20140701|2014-01-21 05:30,21,86.03,86.05,86.03,86.05,5
20140701|2014-01-21 07:00,21,86.14,86.21,86.14,86.21,8
20140701|2014-01-21 07:30,21,86.34,86.41,86.32,86.41,4
20140701|2014-01-21 08:00,21,86.36,86.37,86.36,86.37,5
20140701|2014-01-21 08:30,21,86.41,86.5,86.41,86.42,19
20140701|2014-01-21 09:00,21,86.5,86.5,86.41,86.5,52
20140701|2014-01-21 09:30,21,86.45,86.76,86.45,86.76,87
20140701|2014-01-21 10:00,21,86.8,86.96,86.75,86.75,118
20140701|2014-01-21 10:30,21,86.75,87.12,86.74,87.12,85
20140701|2014-01-21 11:00,21,87.11,87.52,87.11,87.51,81
20140701|2014-01-21 11:30,21,87.55,88,87.51,87.91,162
20140701|2014-01-21 12:00,21,87.92,87.92,87.82,87.84,21
20140701|2014-01-21 12:30,21,87.84,87.97,87.84,87.91,98
20140701|2014-01-21 13:00,21,87.94,87.94,87.76,87.82,129
20140701|2014-01-21 20:00,22,87.64,87.64,87.44,87.5,51
20140701|2014-01-21 22:30,22,87.61,87.61,87.61,87.61,1
20140701|2014-01-21 23:00,22,87.67,87.67,87.67,87.67,1
20140701|2014-01-21 23:30,22,87.8,87.8,87.8,87.8,4
20140701|2014-01-22 00:00,22,87.8,87.8,87.8,87.8,4
20140701|2014-01-22 00:30,22,87.63,87.63,87.63,87.63,1
20140701|2014-01-22 02:00,22,87.8,87.83,87.8,87.8,17
20140701|2014-01-22 02:30,22,87.78,87.78,87.78,87.78,1
20140701|2014-01-22 04:30,22,87.48,87.48,87.38,87.38,15
20140701|2014-01-22 05:00,22,87.31,87.35,87.31,87.35,2
20140701|2014-01-22 05:30,22,87.45,87.45,87.45,87.45,1
20140701|2014-01-22 06:00,22,87.45,87.45,87.45,87.45,10
20140701|2014-01-22 06:30,22,87.54,87.54,87.54,87.54,2
20140701|2014-01-22 07:00,22,87.61,87.98,87.61,87.98,18
20140701|2014-01-22 07:30,22,87.98,87.98,86.82,86.86,182
20140701|2014-01-22 08:00,22,87.01,87.19,86.62,86.94,76
20140701|2014-01-22 08:30,22,87.08,87.22,87.01,87.08,93
20140701|2014-01-22 09:00,22,87.28,87.73,87.28,87.48,138
20140701|2014-01-22 09:30,22,87.44,87.52,87.34,87.45,89
20140701|2014-01-22 10:00,22,87.42,87.53,87.4,87.45,65
20140701|2014-01-22 10:30,22,87.49,87.61,87.4,87.45,116
20140701|2014-01-22 11:00,22,87.42,87.5,87.33,87.33,50
20140701|2014-01-22 11:30,22,87.39,87.41,87.39,87.39,4
20140701|2014-01-22 12:00,22,87.38,87.38,87.12,87.12,3
20140701|2014-01-22 12:30,22,87.14,87.16,87.12,87.15,12
20140701|2014-01-22 13:00,22,87.33,87.73,87.33,87.73,256
20140701|2014-01-22 20:00,23,87.57,87.57,87.44,87.44,4
20140701|2014-01-22 21:00,23,87.49,87.49,87.49,87.49,2
20140701|2014-01-22 21:30,23,87.48,87.48,87.44,87.44,4
20140701|2014-01-22 22:00,23,87.49,87.49,87.44,87.44,7
20140701|2014-01-22 23:00,23,87.47,87.52,87.41,87.52,11
20140701|2014-01-22 23:30,23,87.4,87.4,87.4,87.4,5
20140701|2014-01-23 01:00,23,87.27,87.27,87.27,87.27,3
20140701|2014-01-23 04:00,23,87.39,87.39,87.39,87.39,1
20140701|2014-01-23 04:30,23,87.4,87.4,87.4,87.4,1
20140701|2014-01-23 06:00,23,87.34,87.43,87.34,87.43,7
20140701|2014-01-23 06:30,23,87.38,87.38,87.38,87.38,7
20140701|2014-01-23 07:00,23,87.62,87.79,87.62,87.66,48
20140701|2014-01-23 07:30,23,87.69,87.69,87.69,87.69,1
20140701|2014-01-23 08:00,23,87.7,87.7,87.54,87.54,6
20140701|2014-01-23 08:30,23,87.61,87.62,87.37,87.45,17
20140701|2014-01-23 09:00,23,87.55,87.65,87.49,87.49,64
20140701|2014-01-23 09:30,23,87.52,87.65,87.52,87.61,149
20140701|2014-01-23 10:00,23,87.64,87.79,87.64,87.79,74
20140701|2014-01-23 10:30,23,87.81,87.84,87.61,87.77,50
20140701|2014-01-23 11:00,23,87.8,88,87.8,87.92,113
20140701|2014-01-23 11:30,23,87.88,87.9,87.76,87.76,44
20140701|2014-01-23 12:00,23,87.75,87.9,87.6,87.62,35
20140701|2014-01-23 12:30,23,87.55,87.6,87.4,87.4,103
20140701|2014-01-23 13:00,23,87.44,87.63,87.18,87.18,121
20140701|2014-01-23 20:00,24,87.25,87.26,87.24,87.24,7
20140701|2014-01-23 20:30,24,87.29,87.29,87.24,87.29,4
20140701|2014-01-23 21:00,24,87.3,87.3,87.24,87.24,3
20140701|2014-01-23 23:00,24,87.37,87.37,87.37,87.37,3
20140701|2014-01-24 00:00,24,87.33,87.33,87.32,87.32,2
20140701|2014-01-24 00:30,24,87.24,87.24,86.83,86.83,72
20140701|2014-01-24 01:00,24,86.77,86.77,86.65,86.65,36
20140701|2014-01-24 01:30,24,86.69,86.74,86.61,86.74,30
20140701|2014-01-24 02:30,24,87.06,87.2,87.06,87.2,29
20140701|2014-01-24 03:00,24,87.2,87.21,87.06,87.06,32
20140701|2014-01-24 03:30,24,87.11,87.11,87.05,87.05,24
20140701|2014-01-24 04:00,24,86.98,87.03,86.98,87.02,10
20140701|2014-01-24 05:00,24,86.95,86.95,86.95,86.95,2
20140701|2014-01-24 06:30,24,86.88,86.88,86.88,86.88,5
20140701|2014-01-24 07:00,24,86.9,86.9,86.76,86.8,66
20140701|2014-01-24 07:30,24,87.45,88,87.45,87.8,211
20140701|2014-01-24 08:00,24,87.75,87.9,87.72,87.8,50
20140701|2014-01-24 08:30,24,87.8,87.8,87.43,87.59,56
20140701|2014-01-24 09:00,24,87.5,87.8,87.5,87.8,75
20140701|2014-01-24 09:30,24,87.75,87.75,87,87.02,148
20140701|2014-01-24 10:00,24,87.08,87.62,87,87.49,87
20140701|2014-01-24 10:30,24,87.39,87.39,87.39,87.39,1
20140701|2014-01-24 11:00,24,87.6,87.75,87.52,87.7,57
20140701|2014-01-24 11:30,24,87.68,87.68,87.54,87.6,9
20140701|2014-01-24 12:00,24,87.56,87.6,87.54,87.54,6
20140701|2014-01-24 12:30,24,87.37,87.58,87.17,87.58,38
20140701|2014-01-24 13:00,24,87.6,87.74,87.22,87.23,79
20140701|2014-01-26 20:00,27,87.14,87.14,86.9,86.9,5
20140701|2014-01-26 20:30,27,86.9,86.9,86.9,86.9,1
20140701|2014-01-26 22:30,27,87,87,87,87,15
20140701|2014-01-27 01:30,27,86.82,86.82,86.82,86.82,2
20140701|2014-01-27 03:30,27,86.91,86.91,86.9,86.9,8
20140701|2014-01-27 04:00,27,87.02,87.02,87.02,87.02,3
20140701|2014-01-27 05:00,27,86.71,86.71,86.51,86.51,31
20140701|2014-01-27 05:30,27,86.52,86.52,86.5,86.5,3
20140701|2014-01-27 06:30,27,86.77,86.78,86.76,86.76,7
20140701|2014-01-27 07:00,27,86.75,86.75,86.64,86.64,7
20140701|2014-01-27 07:30,27,86.53,86.68,86.5,86.68,6
20140701|2014-01-27 08:00,27,86.7,86.83,86.69,86.81,5
20140701|2014-01-27 09:00,27,86.99,87.08,86.97,86.97,15
20140701|2014-01-27 09:30,27,86.69,87.01,86.59,86.71,38
20140701|2014-01-27 10:00,27,86.59,86.59,86.5,86.52,21
20140701|2014-01-27 10:30,27,86.52,86.52,85.42,85.57,262
20140701|2014-01-27 11:00,27,85.55,85.66,84.62,84.9,509
20140701|2014-01-27 11:30,27,84.98,85.15,84.85,84.88,91
20140701|2014-01-27 12:00,27,84.88,84.88,84.45,84.62,197
20140701|2014-01-27 12:30,27,84.55,85.02,84.4,84.99,93
20140701|2014-01-27 13:00,27,84.92,85.01,84.66,84.77,70
20140701|2014-01-27 20:00,28,84.77,84.77,84.63,84.74,35
20140701|2014-01-27 20:30,28,84.98,85.26,84.98,85.26,9
20140701|2014-01-27 21:00,28,85.26,85.26,85.18,85.19,13
20140701|2014-01-27 23:00,28,85.21,85.22,85.21,85.22,2
20140701|2014-01-28 00:00,28,85.22,85.22,85.11,85.11,3
20140701|2014-01-28 00:30,28,85.01,85.01,85.01,85.01,1
20140701|2014-01-28 01:30,28,85.09,85.09,85.09,85.09,1
20140701|2014-01-28 02:00,28,85.09,85.09,84.99,85.06,5
20140701|2014-01-28 02:30,28,85.1,85.12,85.06,85.06,6
20140701|2014-01-28 03:00,28,85,85,85,85,2
20140701|2014-01-28 04:00,28,85.07,85.07,85,85,2
20140701|2014-01-28 05:30,28,85.04,85.05,84.97,84.97,14
20140701|2014-01-28 06:00,28,85.01,85.01,84.98,84.98,2
20140701|2014-01-28 06:30,28,85,85,84.97,84.97,39
20140701|2014-01-28 07:00,28,84.91,84.91,84.87,84.88,5
20140701|2014-01-28 07:30,28,84.89,84.97,84.89,84.97,18
20140701|2014-01-28 08:00,28,85.01,85.11,85.01,85.11,22
20140701|2014-01-28 08:30,28,84.95,85.03,84.89,85.03,7
20140701|2014-01-28 09:00,28,85.02,85.08,84.91,84.91,51
20140701|2014-01-28 09:30,28,85.03,85.4,85.01,85.08,52
20140701|2014-01-28 10:00,28,85.13,85.13,84.89,84.91,92
20140701|2014-01-28 10:30,28,84.96,85,84.87,84.87,19
20140701|2014-01-28 11:00,28,84.91,84.91,84.91,84.91,3
20140701|2014-01-28 11:30,28,84.91,84.93,84.89,84.89,22
20140701|2014-01-28 12:00,28,85.01,85.17,85.01,85.17,11
20140701|2014-01-28 12:30,28,85.05,85.16,85.05,85.16,4
20140701|2014-01-28 13:00,28,85.19,85.2,84.87,84.91,63
20140701|2014-01-28 13:30,28,84.85,84.85,84.85,84.85,6
20140701|2014-01-28 20:00,29,85,85,85,85,3
20140701|2014-01-28 21:00,29,85.11,85.11,85,85.07,28
20140701|2014-01-28 21:30,29,85.05,85.05,85.05,85.05,8
20140701|2014-01-28 22:00,29,85.05,85.05,85.05,85.05,8
20140701|2014-01-28 23:00,29,85.03,85.07,85.02,85.02,11
20140701|2014-01-29 00:00,29,85.1,85.1,85.1,85.1,1
20140701|2014-01-29 00:30,29,85.13,85.13,85.13,85.13,1
20140701|2014-01-29 01:00,29,85.22,85.22,85.22,85.22,1
20140701|2014-01-29 01:30,29,85.24,85.24,85.24,85.24,1
20140701|2014-01-29 02:30,29,85.3,85.3,85.3,85.3,1
20140701|2014-01-29 03:00,29,85.33,85.33,85.28,85.28,5
20140701|2014-01-29 03:30,29,85.35,85.4,85.35,85.4,7
20140701|2014-01-29 04:00,29,85.36,85.45,85.36,85.4,9
20140701|2014-01-29 05:00,29,85.67,85.74,85.63,85.74,24
20140701|2014-01-29 05:30,29,85.71,85.72,85.44,85.48,38
20140701|2014-01-29 06:00,29,85.62,85.63,85.62,85.63,3
20140701|2014-01-29 06:30,29,85.28,85.28,84.91,85.05,12
20140701|2014-01-29 07:00,29,85,85.1,84.95,85.01,19
20140701|2014-01-29 07:30,29,85.04,85.04,85.04,85.04,1
20140701|2014-01-29 08:00,29,85.02,85.15,85.02,85.12,39
20140701|2014-01-29 08:30,29,85.16,85.48,85.14,85.29,169
20140701|2014-01-29 09:00,29,85.29,85.29,85.19,85.19,4
20140701|2014-01-29 09:30,29,85.19,85.19,84.92,84.92,54
20140701|2014-01-29 10:00,29,85.1,85.19,85.1,85.19,7
20140701|2014-01-29 10:30,29,85.1,85.35,85.1,85.35,43
20140701|2014-01-29 11:00,29,85.17,85.18,85.11,85.11,13
20140701|2014-01-29 11:30,29,85.25,85.98,85.25,85.86,155
20140701|2014-01-29 12:00,29,85.86,87.18,85.85,87.18,179
20140701|2014-01-29 12:30,29,86.9,86.93,86.4,86.67,166
20140701|2014-01-29 13:00,29,86.38,86.62,86.11,86.16,80
20140701|2014-01-29 20:00,30,86.29,86.29,86.29,86.29,1
20140701|2014-01-29 21:00,30,86.3,86.5,86.3,86.5,13
20140701|2014-01-29 21:30,30,86.55,86.58,86.55,86.58,2
20140701|2014-01-29 22:00,30,86.44,86.44,86.43,86.43,5
20140701|2014-01-29 23:00,30,86.34,86.36,86.34,86.36,4
20140701|2014-01-30 00:00,30,86.35,86.35,86.35,86.35,5
20140701|2014-01-30 01:00,30,86.35,86.45,86.35,86.45,5
20140701|2014-01-30 01:30,30,86.5,86.5,86.5,86.5,5
20140701|2014-01-30 02:00,30,86.5,86.65,86.5,86.65,39
20140701|2014-01-30 02:30,30,86.62,86.62,86.39,86.39,6
20140701|2014-01-30 03:30,30,86.41,86.42,86.41,86.42,3
20140701|2014-01-30 04:00,30,86.26,86.26,86.13,86.23,20
20140701|2014-01-30 04:30,30,86.22,86.22,86.05,86.05,13
20140701|2014-01-30 05:00,30,86.16,86.19,86.06,86.17,5
20140701|2014-01-30 05:30,30,86.18,86.22,86.18,86.22,2
20140701|2014-01-30 06:00,30,86.3,86.3,86.2,86.2,2
20140701|2014-01-30 06:30,30,86.15,86.2,86.12,86.2,5
20140701|2014-01-30 07:00,30,86.24,86.75,86.24,86.75,23
20140701|2014-01-30 07:30,30,86.83,87.67,86.83,87.14,578
20140701|2014-01-30 08:00,30,87.1,87.53,87.1,87.17,11
20140701|2014-01-30 08:30,30,87.17,87.3,87,87.21,54
20140701|2014-01-30 09:00,30,87.02,87.32,87,87.32,68
20140701|2014-01-30 09:30,30,87.28,87.31,86.85,87.31,109
20140701|2014-01-30 10:00,30,87.43,87.53,87.38,87.41,91
20140701|2014-01-30 10:30,30,87.27,87.27,87.09,87.09,17
20140701|2014-01-30 11:00,30,87.13,87.26,87.13,87.26,20
20140701|2014-01-30 11:30,30,87.15,87.15,87.15,87.15,1
20140701|2014-01-30 12:00,30,87.27,87.28,87.15,87.16,33
20140701|2014-01-30 12:30,30,87.08,87.08,86.94,87.02,23
20140701|2014-01-30 13:00,30,87.05,87.05,86.55,86.55,143
20140701|2014-01-30 20:00,31,86.31,86.31,86.31,86.31,1
20140701|2014-01-31 00:00,31,86.47,86.57,86.47,86.48,6
20140701|2014-01-31 00:30,31,86.48,86.48,86.45,86.48,14
20140701|2014-01-31 01:00,31,86.47,86.47,86.41,86.41,2
20140701|2014-01-31 02:00,31,86.62,86.67,86.62,86.67,8
20140701|2014-01-31 03:00,31,86.54,86.55,86.54,86.55,5
20140701|2014-01-31 03:30,31,86.56,86.56,86.56,86.56,1
20140701|2014-01-31 04:30,31,86.85,86.92,86.85,86.9,5
20140701|2014-01-31 05:30,31,86.9,86.9,86.78,86.83,28
20140701|2014-01-31 07:00,31,86.83,86.89,86.8,86.8,22
20140701|2014-01-31 07:30,31,86.9,86.9,86.72,86.72,22
20140701|2014-01-31 08:00,31,86.64,86.64,86.48,86.48,13
20140701|2014-01-31 08:30,31,86.48,86.74,86.38,86.63,61
20140701|2014-01-31 09:00,31,86.63,86.8,86.6,86.63,51
20140701|2014-01-31 09:30,31,86.71,86.9,86.67,86.75,88
20140701|2014-01-31 10:00,31,86.77,86.81,86.7,86.8,49
20140701|2014-01-31 10:30,31,86.79,86.81,86.61,86.61,63
20140701|2014-01-31 11:00,31,86.58,86.73,86.58,86.61,5
20140701|2014-01-31 11:30,31,86.55,86.56,86.35,86.35,25
20140701|2014-01-31 12:00,31,86.33,86.4,86.32,86.32,18
20140701|2014-01-31 12:30,31,86.32,86.32,86.31,86.31,5
20140701|2014-01-31 13:00,31,86.48,86.48,85.7,85.77,238
20140701|2014-02-02 20:00,3,85.9,85.9,85.55,85.61,46
20140701|2014-02-02 20:30,3,85.71,85.82,85.71,85.82,12
20140701|2014-02-02 21:00,3,85.8,85.83,85.8,85.83,4
20140701|2014-02-02 21:30,3,85.9,86,85.9,86,14
20140701|2014-02-02 22:00,3,86,86,86,86,21
20140701|2014-02-02 22:30,3,86,86,86,86,2
20140701|2014-02-02 23:00,3,86,86,86,86,4
20140701|2014-02-02 23:30,3,86,86,86,86,3
20140701|2014-02-03 01:00,3,85.95,85.95,85.95,85.95,5
20140701|2014-02-03 02:00,3,85.94,85.95,85.94,85.95,5
20140701|2014-02-03 02:30,3,86.04,86.04,86.04,86.04,1
20140701|2014-02-03 03:00,3,85.97,85.97,85.97,85.97,1
20140701|2014-02-03 04:00,3,85.84,86.08,85.84,86.08,2
20140701|2014-02-03 04:30,3,85.72,85.72,85.72,85.72,1
20140701|2014-02-03 05:30,3,85.94,85.94,85.94,85.94,1
20140701|2014-02-03 07:30,3,85.71,85.88,85.7,85.79,27
20140701|2014-02-03 08:00,3,85.69,85.87,85.69,85.69,6
20140701|2014-02-03 08:30,3,85.73,85.87,85.73,85.76,43
20140701|2014-02-03 09:00,3,85.84,86.19,85.84,86.04,78
20140701|2014-02-03 09:30,3,85.97,85.97,85.41,85.76,93
20140701|2014-02-03 10:00,3,85.8,85.89,85.48,85.66,32
20140701|2014-02-03 10:30,3,85.73,85.76,85.5,85.66,70
20140701|2014-02-03 11:00,3,85.62,85.79,85.6,85.67,34
20140701|2014-02-03 11:30,3,85.66,85.66,85.43,85.43,14
20140701|2014-02-03 12:00,3,85.52,85.58,85.31,85.45,81
20140701|2014-02-03 12:30,3,85.31,85.37,85.26,85.31,12
20140701|2014-02-03 13:00,3,85.27,85.35,85,85.09,139
20140701|2014-02-03 20:00,4,85.35,85.47,85.28,85.47,50
20140701|2014-02-03 20:30,4,85.38,85.45,85.35,85.41,47
20140701|2014-02-03 21:00,4,85.42,85.47,85.4,85.47,10
20140701|2014-02-03 22:00,4,85.5,85.54,85.5,85.54,10
20140701|2014-02-04 00:00,4,85.69,85.75,85.69,85.75,6
20140701|2014-02-04 00:30,4,85.75,85.82,85.73,85.73,5
20140701|2014-02-04 01:00,4,85.73,85.73,85.69,85.69,5
20140701|2014-02-04 01:30,4,85.64,85.69,85.64,85.69,11
20140701|2014-02-04 02:00,4,85.73,85.73,85.73,85.73,1
20140701|2014-02-04 02:30,4,85.73,85.73,85.73,85.73,6
20140701|2014-02-04 03:00,4,85.73,85.73,85.73,85.73,3
20140701|2014-02-04 03:30,4,85.69,86,85.69,86,14
20140701|2014-02-04 04:00,4,85.91,86.05,85.8,86.01,21
20140701|2014-02-04 05:00,4,86.01,86.01,85.97,85.98,14
20140701|2014-02-04 05:30,4,85.93,85.93,85.93,85.93,1
20140701|2014-02-04 06:00,4,86.06,86.06,86.06,86.06,7
20140701|2014-02-04 06:30,4,86.1,86.28,86.1,86.28,10
20140701|2014-02-04 07:00,4,86.27,86.61,86.27,86.37,14
20140701|2014-02-04 07:30,4,86.29,86.31,85.8,86.19,17
20140701|2014-02-04 08:00,4,86.15,86.16,86.15,86.16,5
20140701|2014-02-04 08:30,4,86.17,86.17,85.98,85.98,14
20140701|2014-02-04 09:00,4,86.05,86.06,85.59,85.97,23
20140701|2014-02-04 09:30,4,85.9,86.26,85.77,85.93,320
20140701|2014-02-04 10:00,4,85.95,86.01,85.72,85.84,116
20140701|2014-02-04 10:30,4,85.86,86.05,85.8,85.95,88
20140701|2014-02-04 11:00,4,85.95,85.98,85.86,85.86,59
20140701|2014-02-04 11:30,4,85.87,85.87,85.76,85.85,32
20140701|2014-02-04 12:00,4,85.85,85.93,85.63,85.7,39
20140701|2014-02-04 12:30,4,85.81,85.86,85.7,85.7,28
20140701|2014-02-04 13:00,4,85.69,85.87,85.44,85.44,148
20140701|2014-02-04 20:00,5,85.66,85.66,85.58,85.58,7
20140701|2014-02-04 22:30,5,85.62,85.66,85.61,85.66,3
20140701|2014-02-04 23:00,5,85.6,85.6,85.55,85.6,3
20140701|2014-02-05 00:30,5,85.7,85.71,85.7,85.71,3
20140701|2014-02-05 01:00,5,85.71,85.75,85.71,85.75,4
20140701|2014-02-05 01:30,5,85.66,85.66,85.62,85.62,4
20140701|2014-02-05 02:30,5,85.66,85.66,85.66,85.66,6
20140701|2014-02-05 03:30,5,85.61,85.61,85.6,85.6,3
20140701|2014-02-05 04:00,5,85.66,85.68,85.66,85.68,2
20140701|2014-02-05 04:30,5,85.67,85.67,85.6,85.6,7
20140701|2014-02-05 05:30,5,85.67,85.67,85.58,85.58,4
20140701|2014-02-05 06:30,5,85.68,85.81,85.68,85.81,11
20140701|2014-02-05 07:00,5,85.77,85.81,85.47,85.47,14
20140701|2014-02-05 07:30,5,85.48,85.64,85.48,85.64,3
20140701|2014-02-05 08:00,5,85.73,85.74,85.66,85.74,9
20140701|2014-02-05 08:30,5,85.69,85.79,85.68,85.79,7
20140701|2014-02-05 09:00,5,85.81,85.83,85.61,85.69,41
20140701|2014-02-05 09:30,5,85.68,85.77,85.51,85.72,50
20140701|2014-02-05 10:00,5,85.71,85.86,85.68,85.7,28
20140701|2014-02-05 10:30,5,85.7,85.72,85.61,85.67,15
20140701|2014-02-05 11:00,5,85.65,85.77,85.65,85.73,16
20140701|2014-02-05 11:30,5,85.75,85.79,85.74,85.75,33
20140701|2014-02-05 12:00,5,85.76,85.83,85.76,85.83,14
20140701|2014-02-05 12:30,5,85.79,85.85,85.77,85.8,21
20140701|2014-02-05 13:00,5,85.83,85.85,85.6,85.85,111
20140701|2014-02-05 20:00,6,85.96,86.12,85.91,85.91,48
20140701|2014-02-05 21:30,6,86.14,86.14,86.14,86.14,1
20140701|2014-02-05 22:30,6,86.14,86.14,86.14,86.14,5
20140701|2014-02-05 23:00,6,86.15,86.21,86.15,86.21,2
20140701|2014-02-06 01:00,6,86.32,86.32,86.2,86.2,6
20140701|2014-02-06 01:30,6,86.35,86.36,86.35,86.36,11
20140701|2014-02-06 02:00,6,86.44,86.44,86.4,86.4,3
20140701|2014-02-06 03:00,6,86.3,86.37,86.25,86.34,18
20140701|2014-02-06 03:30,6,86.25,86.44,86.25,86.44,4
20140701|2014-02-06 04:00,6,86.52,86.54,86.52,86.52,14
20140701|2014-02-06 05:00,6,86.24,86.4,86.24,86.37,3
20140701|2014-02-06 05:30,6,86.2,86.2,86.2,86.2,13
20140701|2014-02-06 06:30,6,86.26,86.26,86.2,86.2,3
20140701|2014-02-06 07:00,6,86.25,86.35,86.17,86.25,42
20140701|2014-02-06 07:30,6,86.17,86.17,86.05,86.16,18
20140701|2014-02-06 08:30,6,86.02,86.15,85.99,86.14,22
20140701|2014-02-06 09:00,6,86.03,86.28,86.03,86.25,29
20140701|2014-02-06 09:30,6,86.33,86.78,86.33,86.57,63
20140701|2014-02-06 10:00,6,86.6,86.65,86.42,86.42,104
20140701|2014-02-06 10:30,6,86.6,86.69,86.54,86.67,50
20140701|2014-02-06 11:00,6,86.66,86.8,86.64,86.72,29
20140701|2014-02-06 11:30,6,86.64,86.7,86.6,86.6,11
20140701|2014-02-06 12:00,6,86.61,86.61,86.55,86.57,9
20140701|2014-02-06 12:30,6,86.52,86.52,86.21,86.35,15
20140701|2014-02-06 13:00,6,86.45,86.56,86.1,86.1,175
20140701|2014-02-06 20:00,7,86.27,86.27,86.26,86.26,16
20140701|2014-02-06 20:30,7,86.49,86.63,86.49,86.63,4
20140701|2014-02-06 21:00,7,86.63,86.63,86.63,86.63,2
20140701|2014-02-06 21:30,7,86.67,86.67,86.67,86.67,9
20140701|2014-02-06 22:00,7,86.67,86.67,86.67,86.67,1
20140701|2014-02-06 22:30,7,86.6,86.6,86.6,86.6,3
20140701|2014-02-06 23:00,7,86.58,86.58,86.58,86.58,1
20140701|2014-02-06 23:30,7,86.58,86.58,86.55,86.55,17
20140701|2014-02-07 00:00,7,86.55,86.66,86.55,86.66,19
20140701|2014-02-07 00:30,7,86.66,86.66,86.62,86.62,4
20140701|2014-02-07 01:00,7,86.62,86.66,86.62,86.62,15
20140701|2014-02-07 01:30,7,86.59,86.66,86.59,86.66,18
20140701|2014-02-07 02:00,7,86.65,86.66,86.63,86.63,17
20140701|2014-02-07 02:30,7,86.7,86.7,86.7,86.7,1
20140701|2014-02-07 03:00,7,86.7,86.8,86.7,86.8,14
20140701|2014-02-07 03:30,7,86.88,86.89,86.88,86.89,7
20140701|2014-02-07 05:00,7,86.7,86.7,86.7,86.7,1
20140701|2014-02-07 06:30,7,86.7,86.73,86.7,86.7,16
20140701|2014-02-07 07:00,7,86.74,86.74,86.56,86.58,39
20140701|2014-02-07 07:30,7,86.58,86.58,86.52,86.52,15
20140701|2014-02-07 08:00,7,86.52,86.52,86.45,86.45,19
20140701|2014-02-07 08:30,7,86.45,86.66,86.45,86.57,64
20140701|2014-02-07 09:00,7,86.54,87,86.54,87,147
20140701|2014-02-07 09:30,7,87,87.09,86.85,87.04,188
20140701|2014-02-07 10:00,7,87.05,87.09,87.01,87.08,105
20140701|2014-02-07 10:30,7,87.08,87.17,87.04,87.17,99
20140701|2014-02-07 11:00,7,87.17,87.35,87.1,87.31,213
20140701|2014-02-07 11:30,7,87.35,87.7,87.31,87.48,373
20140701|2014-02-07 12:00,7,87.48,87.57,87.26,87.26,188
20140701|2014-02-07 12:30,7,87.25,87.3,87.12,87.19,72
20140701|2014-02-07 13:00,7,87.14,87.24,86.99,87.06,391
20140701|2014-02-09 20:00,10,87.27,87.63,87.25,87.63,135
20140701|2014-02-09 20:30,10,87.6,87.68,87.6,87.68,23
20140701|2014-02-09 21:00,10,87.68,87.69,87.68,87.68,49
20140701|2014-02-09 22:30,10,87.58,87.58,87.5,87.5,18
20140701|2014-02-10 00:00,10,87.5,87.5,87.5,87.5,15
20140701|2014-02-10 00:30,10,87.57,87.57,87.57,87.57,1
20140701|2014-02-10 01:00,10,87.68,87.68,87.68,87.68,1
20140701|2014-02-10 01:30,10,87.58,87.58,87.5,87.5,2
20140701|2014-02-10 02:00,10,87.45,87.45,87.31,87.31,5
20140701|2014-02-10 02:30,10,87.11,87.2,86.95,87.2,13
20140701|2014-02-10 03:00,10,87.12,87.12,87.12,87.12,4
20140701|2014-02-10 03:30,10,87.01,87.01,86.95,86.95,6
20140701|2014-02-10 04:00,10,86.95,86.95,86.89,86.89,18
20140701|2014-02-10 04:30,10,87.32,87.32,87.32,87.32,1
20140701|2014-02-10 05:00,10,87.5,87.5,87.5,87.5,3
20140701|2014-02-10 05:30,10,87.4,87.4,87.4,87.4,1
20140701|2014-02-10 06:30,10,87.22,87.22,87.22,87.22,1
20140701|2014-02-10 07:00,10,87.32,87.32,87.25,87.32,26
20140701|2014-02-10 07:30,10,87.39,87.75,87.25,87.75,54
20140701|2014-02-10 08:00,10,87.75,87.8,87.52,87.52,19
20140701|2014-02-10 08:30,10,87.55,87.55,87.43,87.48,62
20140701|2014-02-10 09:00,10,87.59,88.21,87.59,88.21,143
20140701|2014-02-10 09:30,10,88.19,88.19,87.96,88.04,101
20140701|2014-02-10 10:00,10,88.14,88.47,88.12,88.38,204
20140701|2014-02-10 10:30,10,88.34,88.52,88.15,88.15,121
20140701|2014-02-10 11:00,10,88.06,88.06,87.09,87.5,226
20140701|2014-02-10 11:30,10,87.42,87.44,87.1,87.44,30
20140701|2014-02-10 12:00,10,87.33,87.59,87.3,87.53,61
20140701|2014-02-10 12:30,10,87.5,87.54,87.28,87.28,70
20140701|2014-02-10 13:00,10,87.3,87.39,86.92,87.04,309
20140701|2014-02-10 20:00,11,87.04,87.19,87.04,87.17,20
20140701|2014-02-10 20:30,11,87.18,87.18,87.04,87.04,8
20140701|2014-02-10 22:30,11,86.9,86.9,86.9,86.9,7
20140701|2014-02-10 23:00,11,86.9,86.93,86.9,86.93,26
20140701|2014-02-10 23:30,11,86.87,86.87,86.85,86.85,11
20140701|2014-02-11 00:00,11,86.8,86.8,86.56,86.56,50
20140701|2014-02-11 00:30,11,86.57,86.65,86.54,86.65,41
20140701|2014-02-11 01:00,11,86.53,86.53,86.53,86.53,36
20140701|2014-02-11 01:30,11,86.52,86.52,86.5,86.5,4
20140701|2014-02-11 02:00,11,86.5,86.54,86.5,86.54,25
20140701|2014-02-11 02:30,11,86.5,86.5,86.5,86.5,10
20140701|2014-02-11 03:30,11,86.49,86.59,86.49,86.57,18
20140701|2014-02-11 04:00,11,86.57,86.63,86.57,86.58,10
20140701|2014-02-11 04:30,11,86.55,86.55,86.55,86.55,1
20140701|2014-02-11 05:00,11,86.6,86.6,86.6,86.6,1
20140701|2014-02-11 05:30,11,86.64,86.82,86.64,86.82,7
20140701|2014-02-11 06:00,11,86.92,86.92,86.89,86.89,2
20140701|2014-02-11 06:30,11,86.84,86.84,86.84,86.84,1
20140701|2014-02-11 07:00,11,86.84,87.02,86.84,86.85,71
20140701|2014-02-11 07:30,11,87.1,87.11,86.96,86.99,33
20140701|2014-02-11 08:00,11,86.94,86.96,86.85,86.96,20
20140701|2014-02-11 08:30,11,86.92,86.92,86.74,86.77,49
20140701|2014-02-11 09:00,11,86.77,87.18,86.77,87.08,84
20140701|2014-02-11 09:30,11,87.08,87.56,87,87.56,225
20140701|2014-02-11 10:00,11,87.51,87.95,87.5,87.58,88
20140701|2014-02-11 10:30,11,87.63,87.91,87.6,87.62,148
20140701|2014-02-11 11:00,11,87.64,88.18,87.64,88.09,115
20140701|2014-02-11 11:30,11,88.06,88.15,87.96,88.15,80
20140701|2014-02-11 12:00,11,88.15,88.18,88,88.18,89
20140701|2014-02-11 12:30,11,88.17,88.35,87.95,88.26,208
20140701|2014-02-11 13:00,11,88.3,88.33,87.95,88.11,292
20140701|2014-02-11 20:00,12,88.18,88.46,88.13,88.18,14
20140701|2014-02-11 20:30,12,88.21,88.23,88.19,88.23,36
20140701|2014-02-11 23:00,12,88.12,88.12,88.1,88.1,2
20140701|2014-02-11 23:30,12,88.1,88.1,88.1,88.1,8
20140701|2014-02-12 00:00,12,88.1,88.1,88.1,88.1,4
20140701|2014-02-12 00:30,12,88.1,88.14,88.1,88.14,8
20140701|2014-02-12 01:00,12,88.26,88.26,88.17,88.17,2
20140701|2014-02-12 01:30,12,88.2,88.2,88.18,88.18,3
20140701|2014-02-12 02:00,12,88.1,88.1,88.1,88.1,7
20140701|2014-02-12 03:00,12,87.98,87.98,87.98,87.98,4
20140701|2014-02-12 03:30,12,88.06,88.06,88.06,88.06,1
20140701|2014-02-12 04:00,12,88.05,88.06,88.01,88.04,12
20140701|2014-02-12 04:30,12,88.14,88.2,87.98,88.2,33
20140701|2014-02-12 05:00,12,88.13,88.2,88.13,88.13,43
20140701|2014-02-12 05:30,12,88.17,88.24,88.17,88.24,3
20140701|2014-02-12 06:00,12,88.17,88.17,88.17,88.17,13
20140701|2014-02-12 06:30,12,88.17,88.17,87.85,87.85,8
20140701|2014-02-12 07:00,12,88,88,88,88,14
20140701|2014-02-12 07:30,12,88.1,88.34,88.09,88.3,26
20140701|2014-02-12 08:00,12,88.25,88.27,87.81,87.82,78
20140701|2014-02-12 08:30,12,87.87,88.19,87.87,88.15,17
20140701|2014-02-12 09:00,12,88.15,88.31,88.13,88.3,96
20140701|2014-02-12 09:30,12,88.33,88.65,88.23,88.64,303
20140701|2014-02-12 10:00,12,88.64,88.75,88.61,88.75,108
20140701|2014-02-12 10:30,12,88.64,88.65,88.41,88.48,59
20140701|2014-02-12 11:00,12,88.57,88.66,88.55,88.55,39
20140701|2014-02-12 11:30,12,88.49,88.71,88.49,88.62,35
20140701|2014-02-12 12:00,12,88.59,88.65,88.39,88.39,37
20140701|2014-02-12 12:30,12,88.39,88.52,88.1,88.22,100
20140701|2014-02-12 13:00,12,88.38,88.4,87.66,87.66,196
20140701|2014-02-12 20:00,13,87.88,87.88,87.75,87.75,2
20140701|2014-02-12 20:30,13,87.69,87.89,87.69,87.89,2
20140701|2014-02-12 21:00,13,87.73,87.75,87.73,87.75,3
20140701|2014-02-12 22:30,13,87.73,87.8,87.73,87.76,11
20140701|2014-02-12 23:30,13,87.76,87.82,87.76,87.82,5
20140701|2014-02-13 00:00,13,87.75,87.75,87.67,87.67,10
20140701|2014-02-13 00:30,13,87.67,87.67,87.67,87.67,1
20140701|2014-02-13 01:00,13,87.6,87.6,87.48,87.48,16
20140701|2014-02-13 01:30,13,87.46,87.8,87.38,87.8,13
20140701|2014-02-13 02:00,13,87.61,87.61,87.61,87.61,1
20140701|2014-02-13 03:00,13,87.79,87.79,87.74,87.74,3
20140701|2014-02-13 04:00,13,87.65,87.65,87.4,87.4,22
20140701|2014-02-13 04:30,13,87.4,87.4,87.26,87.26,22
20140701|2014-02-13 05:00,13,87.25,87.35,87.25,87.25,26
20140701|2014-02-13 05:30,13,87.2,87.2,87.03,87.13,49
20140701|2014-02-13 06:00,13,87.05,87.08,87.05,87.05,4
20140701|2014-02-13 06:30,13,87,87.01,86.76,86.76,71
20140701|2014-02-13 07:00,13,86.76,87.03,86.74,86.85,66
20140701|2014-02-13 07:30,13,86.9,87.1,86.73,87.06,59
20140701|2014-02-13 08:00,13,87,87.62,87,87.41,66
20140701|2014-02-13 08:30,13,87.5,87.52,87.3,87.4,82
20140701|2014-02-13 09:00,13,87.54,87.75,87.52,87.75,213
20140701|2014-02-13 09:30,13,87.75,88.15,87.74,88.04,326
20140701|2014-02-13 10:00,13,88.15,88.43,88.13,88.41,217
20140701|2014-02-13 10:30,13,88.42,88.75,88.41,88.57,324
20140701|2014-02-13 11:00,13,88.57,88.79,88.57,88.78,200
20140701|2014-02-13 11:30,13,88.79,88.94,88.6,88.7,184
20140701|2014-02-13 12:00,13,88.73,88.98,88.63,88.97,179
20140701|2014-02-13 12:30,13,88.98,89,88.47,88.6,210
20140701|2014-02-13 13:00,13,88.63,88.83,88.01,88.21,319
20140701|2014-02-13 20:00,14,88.01,88.02,87.87,88,26
20140701|2014-02-13 20:30,14,88,88,88,88,12
20140701|2014-02-13 21:00,14,87.87,87.87,87.87,87.87,1
20140701|2014-02-13 21:30,14,87.95,87.95,87.95,87.95,2
20140701|2014-02-14 00:00,14,87.94,87.94,87.9,87.9,3
20140701|2014-02-14 00:30,14,87.88,87.88,87.74,87.74,23
20140701|2014-02-14 01:00,14,87.74,87.74,87.65,87.65,16
20140701|2014-02-14 01:30,14,87.65,87.66,87.57,87.57,20
20140701|2014-02-14 02:00,14,87.54,87.79,87.53,87.79,6
20140701|2014-02-14 02:30,14,87.72,87.72,87.52,87.52,12
20140701|2014-02-14 03:00,14,87.51,87.58,87.5,87.5,8
20140701|2014-02-14 03:30,14,87.46,87.47,87.45,87.45,7
20140701|2014-02-14 04:00,14,87.47,87.52,87.44,87.44,19
20140701|2014-02-14 05:00,14,87.46,87.47,87.46,87.47,4
20140701|2014-02-14 05:30,14,87.48,87.6,87.48,87.6,5
20140701|2014-02-14 06:00,14,87.79,88.48,87.79,88.45,74
20140701|2014-02-14 06:30,14,88.49,88.85,88.49,88.72,44
20140701|2014-02-14 07:00,14,88.65,88.65,88.4,88.4,12
20140701|2014-02-14 07:30,14,88.28,88.3,87.64,87.89,33
20140701|2014-02-14 08:00,14,88,88.59,88,88.4,175
20140701|2014-02-14 08:30,14,88.43,88.64,88.06,88.36,119
20140701|2014-02-14 09:00,14,88.32,88.71,88.32,88.65,98
20140701|2014-02-14 09:30,14,88.58,88.75,88.12,88.26,176
20140701|2014-02-14 10:00,14,88.3,88.5,88.26,88.38,81
20140701|2014-02-14 10:30,14,88.35,88.68,88.28,88.63,106
20140701|2014-02-14 11:00,14,88.65,88.69,88.44,88.51,48
20140701|2014-02-14 11:30,14,88.45,88.48,88.22,88.3,54
20140701|2014-02-14 12:00,14,88.46,88.57,88.46,88.52,67
20140701|2014-02-14 12:30,14,88.29,88.59,88.19,88.51,69
20140701|2014-02-14 13:00,14,88.46,88.61,88.46,88.57,188
20140701|2014-02-17 20:00,18,88.53,88.66,88.53,88.66,2
20140701|2014-02-17 21:30,18,88.5,88.5,88.5,88.5,1
20140701|2014-02-17 23:30,18,88.5,88.5,88.45,88.45,27
20140701|2014-02-18 00:00,18,88.5,88.55,88.5,88.55,9
20140701|2014-02-18 00:30,18,88.55,88.55,88.55,88.55,2
20140701|2014-02-18 01:00,18,88.56,88.61,88.5,88.61,11
20140701|2014-02-18 01:30,18,88.62,88.62,88.6,88.6,7
20140701|2014-02-18 02:30,18,88.7,88.76,88.7,88.76,6
20140701|2014-02-18 04:00,18,88.76,88.76,88.7,88.7,7
20140701|2014-02-18 04:30,18,88.7,88.8,88.52,88.52,43
20140701|2014-02-18 05:00,18,88.51,88.55,88.45,88.53,22
20140701|2014-02-18 05:30,18,88.69,88.69,88.69,88.69,1
20140701|2014-02-18 06:00,18,88.53,88.53,88.51,88.51,7
20140701|2014-02-18 06:30,18,88.45,88.52,88.43,88.43,54
20140701|2014-02-18 07:00,18,88.41,88.68,88.41,88.68,53
20140701|2014-02-18 07:30,18,88.8,88.83,88.47,88.47,44
20140701|2014-02-18 08:00,18,88.45,88.75,88.41,88.75,31
20140701|2014-02-18 08:30,18,88.8,88.94,88.76,88.89,37
20140701|2014-02-18 09:00,18,88.8,88.95,88.76,88.8,42
20140701|2014-02-18 09:30,18,88.78,88.87,88.56,88.83,173
20140701|2014-02-18 10:00,18,88.85,88.88,88.79,88.86,72
20140701|2014-02-18 10:30,18,88.88,88.88,88.28,88.54,185
20140701|2014-02-18 11:00,18,88.54,88.83,88.38,88.38,94
20140701|2014-02-18 11:30,18,88.66,88.76,88.63,88.7,68
20140701|2014-02-18 12:00,18,88.7,88.79,88.64,88.65,39
20140701|2014-02-18 12:30,18,88.76,88.84,88.75,88.84,47
20140701|2014-02-18 13:00,18,88.84,89.06,88.81,89.06,299
20140701|2014-02-18 20:00,19,88.93,89,88.8,88.8,35
20140701|2014-02-18 20:30,19,88.8,88.8,88.8,88.8,27
20140701|2014-02-18 21:30,19,88.8,88.8,88.8,88.8,5
20140701|2014-02-18 22:00,19,88.8,88.8,88.8,88.8,8
20140701|2014-02-18 22:30,19,88.8,88.85,88.8,88.85,24
20140701|2014-02-19 00:00,19,88.8,88.8,88.8,88.8,1
20140701|2014-02-19 00:30,19,88.83,88.83,88.83,88.83,1
20140701|2014-02-19 01:00,19,88.8,88.8,88.8,88.8,2
20140701|2014-02-19 01:30,19,88.8,88.87,88.8,88.85,56
20140701|2014-02-19 02:00,19,88.86,88.9,88.86,88.9,12
20140701|2014-02-19 02:30,19,88.88,88.88,88.88,88.88,1
20140701|2014-02-19 03:00,19,88.99,88.99,88.91,88.91,7
20140701|2014-02-19 03:30,19,89.05,89.06,89.05,89.06,18
20140701|2014-02-19 04:00,19,89.1,89.1,89.1,89.1,7
20140701|2014-02-19 04:30,19,89.13,89.13,89.04,89.04,2
20140701|2014-02-19 05:00,19,89.08,89.08,89.01,89.01,6
20140701|2014-02-19 05:30,19,89.01,89.07,89,89.07,10
20140701|2014-02-19 06:00,19,89.1,89.15,89.05,89.05,21
20140701|2014-02-19 06:30,19,89.1,89.1,89.01,89.01,4
20140701|2014-02-19 07:00,19,89.05,89.05,88.88,89,22
20140701|2014-02-19 07:30,19,88.98,89.05,88.98,89.05,2
20140701|2014-02-19 08:00,19,88.95,89.05,88.88,88.97,47
20140701|2014-02-19 08:30,19,88.99,89.02,88.79,88.84,160
20140701|2014-02-19 09:00,19,88.9,88.98,88.68,88.81,233
20140701|2014-02-19 09:30,19,88.71,88.9,88.53,88.84,267
20140701|2014-02-19 10:00,19,88.83,88.92,88.51,88.6,162
20140701|2014-02-19 10:30,19,88.63,88.72,88.16,88.19,350
20140701|2014-02-19 11:00,19,88.19,88.4,88.17,88.17,92
20140701|2014-02-19 11:30,19,88.16,88.35,87.8,88.2,232
20140701|2014-02-19 12:00,19,88.13,88.21,87.96,88.01,67
20140701|2014-02-19 12:30,19,87.98,88.07,87.89,88.02,85
20140701|2014-02-19 13:00,19,87.99,87.99,87.74,87.74,111
20140701|2014-02-19 20:00,20,87.72,88.03,87.72,87.88,42
20140701|2014-02-19 20:30,20,87.84,87.84,87.79,87.81,18
20140701|2014-02-19 21:00,20,87.81,88,87.81,88,19
20140701|2014-02-19 22:30,20,87.95,87.95,87.85,87.85,3
20140701|2014-02-19 23:30,20,87.96,87.96,87.96,87.96,1
20140701|2014-02-20 00:00,20,87.93,87.93,87.88,87.88,2
20140701|2014-02-20 00:30,20,87.85,87.85,87.85,87.85,2
20140701|2014-02-20 01:00,20,87.88,87.88,87.86,87.86,23
20140701|2014-02-20 01:30,20,87.83,87.85,87.83,87.85,4
20140701|2014-02-20 02:00,20,87.7,87.7,87.65,87.65,15
20140701|2014-02-20 02:30,20,87.62,87.74,87.6,87.68,62
20140701|2014-02-20 03:30,20,87.67,87.67,87.67,87.67,2
20140701|2014-02-20 04:00,20,87.67,87.67,87.67,87.67,8
20140701|2014-02-20 04:30,20,87.6,87.6,87.6,87.6,14
20140701|2014-02-20 05:00,20,87.6,87.67,87.56,87.67,20
20140701|2014-02-20 05:30,20,87.67,87.67,87.67,87.67,8
20140701|2014-02-20 06:00,20,87.56,87.56,87.45,87.52,50
20140701|2014-02-20 06:30,20,87.59,87.67,87.59,87.67,12
20140701|2014-02-20 07:00,20,87.54,87.67,87.4,87.4,134
20140701|2014-02-20 07:30,20,87.4,87.45,87.27,87.43,122
20140701|2014-02-20 08:00,20,87.45,87.87,87.31,87.87,38
20140701|2014-02-20 08:30,20,87.75,87.83,87.41,87.41,135
20140701|2014-02-20 09:00,20,87.37,87.63,87.25,87.52,121
20140701|2014-02-20 09:30,20,87.61,87.7,87.12,87.46,232
20140701|2014-02-20 10:00,20,87.31,87.57,87.18,87.57,69
20140701|2014-02-20 10:30,20,87.6,87.65,87.47,87.55,31
20140701|2014-02-20 11:00,20,87.6,87.6,87.44,87.49,45
20140701|2014-02-20 11:30,20,87.56,87.59,87.47,87.55,11
20140701|2014-02-20 12:00,20,87.57,87.61,87.53,87.56,12
20140701|2014-02-20 12:30,20,87.49,87.54,87.4,87.47,44
20140701|2014-02-20 13:00,20,87.46,87.51,87.3,87.3,293
20140701|2014-02-20 20:00,21,87.41,87.41,87.39,87.39,3
20140701|2014-02-20 20:30,21,87.33,87.33,87.33,87.33,1
20140701|2014-02-21 00:30,21,87.33,87.36,87.33,87.36,2
20140701|2014-02-21 01:00,21,87.4,87.6,87.4,87.6,13
20140701|2014-02-21 01:30,21,87.74,87.74,87.33,87.33,3
20140701|2014-02-21 02:00,21,87.74,87.74,87.4,87.4,13
20140701|2014-02-21 02:30,21,87.5,87.5,87.37,87.37,4
20140701|2014-02-21 03:00,21,87.5,87.99,87.43,87.98,69
20140701|2014-02-21 03:30,21,87.99,88.32,87.95,88.16,66
20140701|2014-02-21 04:00,21,88.05,88.05,88.05,88.05,1
20140701|2014-02-21 04:30,21,88.38,88.38,88.28,88.28,3
20140701|2014-02-21 05:00,21,88.13,88.13,88.04,88.04,2
20140701|2014-02-21 05:30,21,88.1,88.1,88.06,88.06,12
20140701|2014-02-21 06:00,21,88.03,88.1,88.03,88.1,4
20140701|2014-02-21 06:30,21,88.08,88.09,88.08,88.09,3
20140701|2014-02-21 07:00,21,87.98,88.01,87.95,88.01,6
20140701|2014-02-21 07:30,21,87.94,87.94,87.49,87.5,66
20140701|2014-02-21 08:00,21,87.6,87.65,87.49,87.55,92
20140701|2014-02-21 08:30,21,87.58,88.03,87.58,87.69,93
20140701|2014-02-21 09:00,21,87.7,87.85,87.69,87.71,40
20140701|2014-02-21 09:30,21,87.73,87.92,87.4,87.5,43
20140701|2014-02-21 10:00,21,87.45,87.78,87.44,87.64,51
20140701|2014-02-21 10:30,21,87.63,87.63,87.34,87.46,65
20140701|2014-02-21 11:00,21,87.6,87.75,87.53,87.72,54
20140701|2014-02-21 11:30,21,87.75,87.99,87.74,87.94,89
20140701|2014-02-21 12:00,21,88,88.2,88,88.06,107
20140701|2014-02-21 12:30,21,88.02,88.14,87.94,88.04,108
20140701|2014-02-21 13:00,21,88.1,88.3,88.05,88.21,179
20140701|2014-02-23 20:00,24,88.21,88.24,87.87,87.89,29
20140701|2014-02-23 20:30,24,87.94,87.94,87.94,87.94,1
20140701|2014-02-23 21:00,24,87.92,87.94,87.79,87.79,7
20140701|2014-02-23 21:30,24,87.79,87.79,87.79,87.79,1
20140701|2014-02-24 00:00,24,88.02,88.02,88.02,88.02,1
20140701|2014-02-24 00:30,24,88.13,88.15,88.13,88.15,2
20140701|2014-02-24 01:00,24,88.23,88.23,88.21,88.21,2
20140701|2014-02-24 02:00,24,88.3,88.3,88.24,88.24,3
20140701|2014-02-24 02:30,24,88.3,88.35,88.3,88.3,17
20140701|2014-02-24 03:00,24,88.3,88.3,87.88,87.88,35
20140701|2014-02-24 03:30,24,87.97,87.97,87.92,87.92,2
20140701|2014-02-24 04:00,24,88.02,88.35,88.02,88.35,11
20140701|2014-02-24 04:30,24,88.22,88.22,88.21,88.22,5
20140701|2014-02-24 05:00,24,88.29,88.29,88.2,88.2,11
20140701|2014-02-24 05:30,24,88.22,88.22,88.22,88.22,1
20140701|2014-02-24 06:00,24,88.16,88.35,88.16,88.34,35
20140701|2014-02-24 06:30,24,88.3,88.42,88.3,88.38,65
20140701|2014-02-24 07:00,24,88.41,88.62,88.37,88.54,31
20140701|2014-02-24 07:30,24,88.62,88.88,88.56,88.82,206
20140701|2014-02-24 08:00,24,88.82,88.82,88.45,88.5,127
20140701|2014-02-24 08:30,24,88.5,88.67,88.44,88.59,87
20140701|2014-02-24 09:00,24,88.6,88.71,88.58,88.67,64
20140701|2014-02-24 09:30,24,88.69,89.57,88.69,89.35,610
20140701|2014-02-24 10:00,24,89.4,89.84,89.4,89.82,249
20140701|2014-02-24 10:30,24,89.84,89.84,88.86,89.05,569
20140701|2014-02-24 11:00,24,89.1,89.26,88.8,88.98,128
20140701|2014-02-24 11:30,24,88.99,89.03,88.5,88.65,176
20140701|2014-02-24 12:00,24,88.68,88.9,88.5,88.83,196
20140701|2014-02-24 12:30,24,88.87,89,88.68,89,83
20140701|2014-02-24 13:00,24,89,89.06,88.41,88.41,367
20140701|2014-02-24 20:00,25,88.55,88.55,88.55,88.55,1
20140701|2014-02-24 20:30,25,88.55,88.55,88.55,88.55,1
20140701|2014-02-24 21:00,25,88.55,88.55,88.55,88.55,2
20140701|2014-02-24 21:30,25,88.55,88.55,88.55,88.55,8
20140701|2014-02-24 22:00,25,88.6,88.6,88.6,88.6,2
20140701|2014-02-25 00:00,25,88.75,88.75,88.71,88.71,4
20140701|2014-02-25 00:30,25,88.78,88.85,88.78,88.85,2
20140701|2014-02-25 01:00,25,88.84,88.98,88.84,88.88,32
20140701|2014-02-25 01:30,25,88.79,88.79,88.79,88.79,11
20140701|2014-02-25 02:00,25,88.79,88.79,88.78,88.78,12
20140701|2014-02-25 02:30,25,88.79,88.79,88.79,88.79,5
20140701|2014-02-25 03:00,25,88.79,88.79,88.69,88.69,10
20140701|2014-02-25 03:30,25,88.74,88.74,88.67,88.69,5
20140701|2014-02-25 04:00,25,88.67,88.67,88.5,88.5,10
20140701|2014-02-25 04:30,25,88.5,88.52,88.33,88.33,22
20140701|2014-02-25 05:00,25,88.33,88.36,88.25,88.32,12
20140701|2014-02-25 05:30,25,88.38,88.41,88.34,88.34,11
20140701|2014-02-25 06:00,25,88.45,88.45,88.45,88.45,30
20140701|2014-02-25 06:30,25,88.23,88.27,88.23,88.27,2
20140701|2014-02-25 07:00,25,88.2,88.42,88.15,88.41,80
20140701|2014-02-25 07:30,25,88.24,88.53,88.14,88.52,24
20140701|2014-02-25 08:00,25,88.56,88.81,88.55,88.81,58
20140701|2014-02-25 08:30,25,88.79,88.79,88.02,88.03,152
20140701|2014-02-25 09:00,25,88.1,88.33,87.87,87.9,509
20140701|2014-02-25 09:30,25,87.9,88.27,87.81,87.91,349
20140701|2014-02-25 10:00,25,87.88,87.89,87.55,87.64,253
20140701|2014-02-25 10:30,25,87.62,87.63,87.29,87.59,200
20140701|2014-02-25 11:00,25,87.6,87.66,86.6,86.6,368
20140701|2014-02-25 11:30,25,86.61,87.44,86.43,87.35,352
20140701|2014-02-25 12:00,25,87.3,87.49,87.11,87.49,158
20140701|2014-02-25 12:30,25,87.26,87.26,86.95,87.02,118
20140701|2014-02-25 13:00,25,87.03,87.27,86.94,87.01,190
20140701|2014-02-25 20:00,26,87.3,87.3,87.23,87.23,2
20140701|2014-02-25 20:30,26,87.47,87.48,87.47,87.48,11
20140701|2014-02-25 21:30,26,87.5,87.5,87.5,87.5,1
20140701|2014-02-25 22:00,26,87.5,87.5,87.5,87.5,1
20140701|2014-02-25 22:30,26,87.5,87.57,87.5,87.57,5
20140701|2014-02-25 23:00,26,87.6,87.6,87.6,87.6,1
20140701|2014-02-25 23:30,26,87.5,87.5,87.43,87.43,4
20140701|2014-02-26 00:30,26,87.54,87.54,87.51,87.51,3
20140701|2014-02-26 01:00,26,87.38,87.38,87.38,87.38,1
20140701|2014-02-26 02:00,26,87.4,87.4,87.4,87.4,1
20140701|2014-02-26 04:00,26,87.55,87.55,87.55,87.55,2
20140701|2014-02-26 04:30,26,87.55,87.62,87.55,87.62,2
20140701|2014-02-26 05:00,26,87.55,87.62,87.41,87.41,18
20140701|2014-02-26 05:30,26,87.31,87.37,87.31,87.37,6
20140701|2014-02-26 06:00,26,87.31,87.52,87.31,87.52,7
20140701|2014-02-26 06:30,26,87.4,87.4,87.4,87.4,1
20140701|2014-02-26 07:00,26,87.31,87.31,87.09,87.09,24
20140701|2014-02-26 07:30,26,87.12,87.35,87.12,87.35,3
20140701|2014-02-26 08:00,26,87.35,87.56,87.3,87.49,16
20140701|2014-02-26 08:30,26,87.55,87.55,87.09,87.11,58
20140701|2014-02-26 09:00,26,87.1,87.13,86.9,87.08,232
20140701|2014-02-26 09:30,26,87.09,87.36,86.71,86.79,179
20140701|2014-02-26 10:00,26,86.76,86.76,86.44,86.61,149
20140701|2014-02-26 10:30,26,86.53,86.6,86.27,86.28,214
20140701|2014-02-26 11:00,26,86.26,86.31,85.91,85.96,738
20140701|2014-02-26 11:30,26,85.94,86.39,85.94,86.3,306
20140701|2014-02-26 12:00,26,86.23,86.28,86.07,86.16,107
20140701|2014-02-26 12:30,26,86.16,86.29,85.94,86.16,348
20140701|2014-02-26 13:00,26,86.16,86.2,85.86,85.86,231
20140701|2014-02-26 20:00,27,86,86,85.7,85.77,51
20140701|2014-02-26 20:30,27,85.75,85.8,85.71,85.74,28
20140701|2014-02-26 21:00,27,85.74,85.74,85.67,85.67,29
20140701|2014-02-26 21:30,27,85.69,85.76,85.69,85.76,32
20140701|2014-02-26 22:00,27,85.84,86.05,85.84,86.05,19
20140701|2014-02-26 22:30,27,86.05,86.05,86.02,86.02,30
20140701|2014-02-26 23:00,27,86.05,86.1,86.05,86.08,29
20140701|2014-02-26 23:30,27,86.07,86.11,86.07,86.08,39
20140701|2014-02-27 00:00,27,86.07,86.08,86.06,86.06,44
20140701|2014-02-27 00:30,27,86.07,86.13,86.06,86.1,144
20140701|2014-02-27 01:00,27,86.1,86.21,86.07,86.21,169
20140701|2014-02-27 01:30,27,86.18,86.23,86.16,86.21,50
20140701|2014-02-27 02:00,27,86.21,86.21,86.21,86.21,18
20140701|2014-02-27 02:30,27,86.28,86.46,86.28,86.46,14
20140701|2014-02-27 03:00,27,86.46,86.55,86.46,86.51,63
20140701|2014-02-27 03:30,27,86.46,86.51,86.4,86.47,56
20140701|2014-02-27 04:00,27,86.51,86.74,86.49,86.74,62
20140701|2014-02-27 04:30,27,86.75,86.84,86.75,86.75,12
20140701|2014-02-27 05:00,27,86.74,86.89,86.74,86.87,17
20140701|2014-02-27 05:30,27,86.86,86.89,86.75,86.89,30
20140701|2014-02-27 06:00,27,86.88,86.88,86.81,86.81,4
20140701|2014-02-27 06:30,27,86.86,86.89,86.52,86.6,53
20140701|2014-02-27 07:00,27,86.6,86.69,86.19,86.35,103
20140701|2014-02-27 07:30,27,86.16,86.54,86.06,86.54,54
20140701|2014-02-27 08:00,27,86.49,86.8,86.49,86.6,19
20140701|2014-02-27 08:30,27,86.57,86.57,86.2,86.29,41
20140701|2014-02-27 09:00,27,86.22,86.26,86.11,86.18,66
20140701|2014-02-27 09:30,27,86.26,86.26,86.1,86.21,132
20140701|2014-02-27 10:00,27,86.39,86.75,86.37,86.67,132
20140701|2014-02-27 10:30,27,86.64,86.78,86.64,86.67,86
20140701|2014-02-27 11:00,27,86.56,87.1,86.52,87.08,212
20140701|2014-02-27 11:30,27,87.09,87.53,86.97,87.38,214
20140701|2014-02-27 12:00,27,87.27,87.52,87.27,87.38,98
20140701|2014-02-27 12:30,27,87.2,87.31,87.2,87.3,9
20140701|2014-02-27 13:00,27,87.42,87.52,87.16,87.17,115
20140701|2014-02-27 20:00,28,87.34,87.45,87.24,87.45,21
20140701|2014-02-27 20:30,28,87.45,87.45,87.36,87.36,24
20140701|2014-02-27 21:00,28,87.4,87.4,87.3,87.3,25
20140701|2014-02-27 21:30,28,87.23,87.23,86.77,86.78,48
20140701|2014-02-27 22:00,28,86.68,86.75,86.65,86.71,23
20140701|2014-02-27 22:30,28,86.65,86.65,86.54,86.63,19
20140701|2014-02-27 23:00,28,86.52,86.54,86.4,86.4,13
20140701|2014-02-27 23:30,28,86.4,86.43,86.35,86.43,4
20140701|2014-02-28 00:00,28,86.46,86.46,86.3,86.3,17
20140701|2014-02-28 00:30,28,86.45,86.6,86.45,86.6,14
20140701|2014-02-28 01:00,28,86.53,86.65,86.53,86.65,51
20140701|2014-02-28 01:30,28,86.68,86.68,86.68,86.68,1
20140701|2014-02-28 02:00,28,86.77,86.77,86.76,86.76,2
20140701|2014-02-28 02:30,28,86.65,86.68,86.51,86.68,14
20140701|2014-02-28 03:00,28,86.67,86.74,86.65,86.66,9
20140701|2014-02-28 03:30,28,86.56,86.56,86.44,86.47,38
20140701|2014-02-28 05:00,28,86.45,86.51,86.35,86.35,31
20140701|2014-02-28 05:30,28,86.3,86.35,86.22,86.25,44
20140701|2014-02-28 06:00,28,86.2,86.35,86.15,86.35,60
20140701|2014-02-28 06:30,28,86.36,86.36,86.15,86.15,28
20140701|2014-02-28 07:00,28,86.26,86.47,86.17,86.34,63
20140701|2014-02-28 07:30,28,86.36,86.57,86.31,86.55,25
20140701|2014-02-28 08:00,28,86.42,86.44,86.24,86.42,14
20140701|2014-02-28 08:30,28,86.42,86.43,86.1,86.18,111
20140701|2014-02-28 09:00,28,86.2,86.39,86.2,86.21,113
20140701|2014-02-28 09:30,28,86.18,86.9,86.11,86.87,236
20140701|2014-02-28 10:00,28,86.85,87,86.65,86.75,299
20140701|2014-02-28 10:30,28,86.82,86.87,86.66,86.75,76
20140701|2014-02-28 11:00,28,86.75,86.87,86.65,86.65,53
20140701|2014-02-28 11:30,28,86.63,86.67,86.51,86.55,83
20140701|2014-02-28 12:00,28,86.52,86.69,86.3,86.4,51
20140701|2014-02-28 12:30,28,86.43,86.45,86.25,86.32,45
20140701|2014-02-28 13:00,28,86.27,87.04,86.27,86.78,346
20140701|2014-03-02 20:00,3,86.8,86.8,86.53,86.53,12
20140701|2014-03-02 20:30,3,86.53,86.75,86.51,86.75,7
20140701|2014-03-02 21:00,3,86.73,86.73,86.73,86.73,2
20140701|2014-03-02 22:30,3,86.73,86.8,86.73,86.8,20
20140701|2014-03-02 23:30,3,86.71,86.71,86.59,86.59,2
20140701|2014-03-03 00:30,3,86.82,86.83,86.82,86.83,3
20140701|2014-03-03 01:00,3,86.82,86.92,86.82,86.92,28
20140701|2014-03-03 01:30,3,86.92,86.99,86.92,86.99,23
20140701|2014-03-03 02:00,3,86.99,86.99,86.99,86.99,4
20140701|2014-03-03 02:30,3,86.99,87.05,86.98,86.98,34
20140701|2014-03-03 03:00,3,86.96,86.98,86.85,86.85,74
20140701|2014-03-03 03:30,3,86.91,86.97,86.91,86.95,56
20140701|2014-03-03 04:00,3,87.08,87.08,87.08,87.08,3
20140701|2014-03-03 04:30,3,87.1,87.11,87.09,87.11,8
20140701|2014-03-03 05:00,3,87.15,87.77,87.15,87.73,315
20140701|2014-03-03 05:30,3,87.72,87.75,87.38,87.52,83
20140701|2014-03-03 06:00,3,87.45,87.45,87.23,87.23,5
20140701|2014-03-03 07:00,3,87.42,87.47,87.05,87.08,29
20140701|2014-03-03 07:30,3,87.14,87.14,86.94,86.94,12
20140701|2014-03-03 08:00,3,86.98,86.98,86.88,86.88,19
20140701|2014-03-03 08:30,3,86.87,86.87,86.3,86.5,252
20140701|2014-03-03 09:00,3,86.57,87.15,86.57,87.09,57
20140701|2014-03-03 09:30,3,87,87.51,87,87.48,74
20140701|2014-03-03 10:00,3,87.51,87.96,87.35,87.81,153
20140701|2014-03-03 10:30,3,87.82,87.82,87.47,87.68,52
20140701|2014-03-03 11:00,3,87.72,87.86,87.65,87.84,85
20140701|2014-03-03 11:30,3,87.76,87.97,87.76,87.92,268
20140701|2014-03-03 12:00,3,87.86,87.95,87.83,87.91,111
20140701|2014-03-03 12:30,3,87.9,87.97,87.89,87.89,67
20140701|2014-03-03 13:00,3,87.89,87.9,87.48,87.53,272
20140701|2014-03-03 20:00,4,87.65,87.67,87.65,87.67,4
20140701|2014-03-03 22:30,4,87.66,87.66,87.56,87.57,15
20140701|2014-03-03 23:00,4,87.58,87.58,87.58,87.58,1
20140701|2014-03-04 00:00,4,87.6,87.6,87.44,87.44,3
20140701|2014-03-04 00:30,4,87.54,87.54,87.44,87.44,3
20140701|2014-03-04 02:00,4,87.49,87.49,87.49,87.49,1
20140701|2014-03-04 02:30,4,87.5,87.62,87.5,87.62,3
20140701|2014-03-04 03:00,4,87.75,87.83,87.75,87.75,10
20140701|2014-03-04 03:30,4,87.77,87.77,87.7,87.7,9
20140701|2014-03-04 04:00,4,87.79,87.97,87.79,87.91,9
20140701|2014-03-04 05:00,4,87.86,87.86,87.86,87.86,2
20140701|2014-03-04 05:30,4,87.91,87.97,87.9,87.97,18
20140701|2014-03-04 06:00,4,87.9,88.04,87.9,88.04,100
20140701|2014-03-04 06:30,4,88.04,88.1,87.99,88.01,33
20140701|2014-03-04 07:00,4,88.1,88.17,88,88.12,25
20140701|2014-03-04 07:30,4,88.18,88.33,88.18,88.33,69
20140701|2014-03-04 08:00,4,88.29,88.31,88.16,88.16,17
20140701|2014-03-04 08:30,4,88.06,88.3,87.9,88.27,43
20140701|2014-03-04 09:00,4,88.28,88.28,88.14,88.23,40
20140701|2014-03-04 09:30,4,88.25,88.26,88.06,88.21,48
20140701|2014-03-04 10:00,4,88.23,88.3,88.06,88.06,132
20140701|2014-03-04 10:30,4,88.18,88.38,88.09,88.35,188
20140701|2014-03-04 11:00,4,88.19,88.2,88.11,88.12,40
20140701|2014-03-04 11:30,4,88.18,88.22,88.16,88.2,17
20140701|2014-03-04 12:00,4,88.15,88.21,88.09,88.15,49
20140701|2014-03-04 12:30,4,88.19,88.34,88.15,88.31,134
20140701|2014-03-04 13:00,4,88.35,88.5,88.32,88.48,350
20140701|2014-03-04 20:00,5,88.5,88.5,88.28,88.28,11
20140701|2014-03-04 20:30,5,88.28,88.28,88.28,88.28,2
20140701|2014-03-04 21:00,5,88.5,88.54,88.5,88.54,36
20140701|2014-03-04 21:30,5,88.54,88.54,88.54,88.54,1
20140701|2014-03-04 22:00,5,88.54,88.54,88.46,88.54,12
20140701|2014-03-04 22:30,5,88.49,88.49,88.44,88.44,9
20140701|2014-03-04 23:00,5,88.42,88.55,88.42,88.55,5
20140701|2014-03-05 00:00,5,88.54,88.69,88.54,88.63,45
20140701|2014-03-05 00:30,5,88.68,88.73,88.68,88.73,16
20140701|2014-03-05 01:00,5,88.73,88.73,88.72,88.73,25
20140701|2014-03-05 01:30,5,88.73,88.73,88.72,88.72,41
20140701|2014-03-05 02:00,5,88.75,88.75,88.72,88.72,22
20140701|2014-03-05 02:30,5,88.75,88.77,88.66,88.73,57
20140701|2014-03-05 03:00,5,88.68,88.68,88.68,88.68,4
20140701|2014-03-05 03:30,5,88.69,88.69,88.68,88.68,12
20140701|2014-03-05 04:00,5,88.72,88.75,88.72,88.73,10
20140701|2014-03-05 04:30,5,88.71,88.8,88.69,88.71,18
20140701|2014-03-05 05:00,5,88.68,88.68,88.33,88.33,27
20140701|2014-03-05 05:30,5,88.32,88.32,88,88.02,29
20140701|2014-03-05 06:00,5,88.03,88.03,88.03,88.03,1
20140701|2014-03-05 07:30,5,88.13,88.3,88.06,88.24,28
20140701|2014-03-05 08:00,5,88.21,88.48,88.21,88.3,35
20140701|2014-03-05 08:30,5,88.35,88.35,87.65,88.14,169
20140701|2014-03-05 09:00,5,87.92,87.97,87.68,87.68,43
20140701|2014-03-05 09:30,5,87.68,87.98,87.67,87.94,76
20140701|2014-03-05 10:00,5,87.91,88.2,87.76,88.18,66
20140701|2014-03-05 10:30,5,88.18,88.2,87.82,87.82,26
20140701|2014-03-05 11:00,5,87.81,88.09,87.81,88.02,9
20140701|2014-03-05 11:30,5,88.04,88.07,87.84,87.99,17
20140701|2014-03-05 12:00,5,88.01,88.05,87.9,87.95,22
20140701|2014-03-05 12:30,5,87.92,88.02,87.8,87.96,63
20140701|2014-03-05 13:00,5,87.97,87.99,87.78,87.94,305
20140701|2014-03-05 20:00,6,87.94,87.98,87.89,87.89,3
20140701|2014-03-05 20:30,6,87.8,87.83,87.8,87.83,2
20140701|2014-03-06 00:30,6,87.77,87.83,87.77,87.83,2
20140701|2014-03-06 01:00,6,87.95,87.95,87.95,87.95,3
20140701|2014-03-06 02:00,6,87.9,87.9,87.9,87.9,1
20140701|2014-03-06 02:30,6,87.9,87.9,87.9,87.9,2
20140701|2014-03-06 03:00,6,88.01,88.09,87.97,87.97,5
20140701|2014-03-06 03:30,6,88.04,88.04,87.98,88.04,27
20140701|2014-03-06 04:00,6,88.05,88.07,88.05,88.05,6
20140701|2014-03-06 04:30,6,88.16,88.16,88.12,88.12,2
20140701|2014-03-06 05:00,6,88.11,88.2,88.1,88.19,18
20140701|2014-03-06 05:30,6,88.2,88.21,88.18,88.21,10
20140701|2014-03-06 06:00,6,88.21,88.21,88.21,88.21,1
20140701|2014-03-06 06:30,6,88.21,88.23,88.16,88.23,33
20140701|2014-03-06 07:00,6,88.23,88.23,87.99,87.99,7
20140701|2014-03-06 07:30,6,88.22,88.42,88.16,88.28,230
20140701|2014-03-06 08:00,6,88.25,88.47,88.22,88.4,105
20140701|2014-03-06 08:30,6,88.44,88.8,88.27,88.35,323
20140701|2014-03-06 09:00,6,88.15,88.34,88.1,88.26,39
20140701|2014-03-06 09:30,6,88.32,88.49,88.21,88.32,138
20140701|2014-03-06 10:00,6,88.32,88.52,88.32,88.52,137
20140701|2014-03-06 10:30,6,88.5,88.89,88.5,88.83,225
20140701|2014-03-06 11:00,6,88.87,88.91,88.62,88.69,144
20140701|2014-03-06 11:30,6,88.62,89,88.52,88.96,272
20140701|2014-03-06 12:00,6,88.91,89.9,88.89,89.55,820
20140701|2014-03-06 12:30,6,89.52,90.54,89.52,90.5,818
20140701|2014-03-06 13:00,6,90.55,90.8,90.5,90.65,747
20140701|2014-03-06 20:00,7,90.58,91.15,90.58,91.14,265
20140701|2014-03-06 20:30,7,91.2,91.25,91.11,91.24,87
20140701|2014-03-06 21:00,7,91.24,91.52,91.24,91.41,145
20140701|2014-03-06 21:30,7,91.41,91.54,91.41,91.53,36
20140701|2014-03-06 22:00,7,91.53,91.54,91.46,91.46,6
20140701|2014-03-06 22:30,7,91.47,91.51,91.45,91.5,15
20140701|2014-03-06 23:00,7,91.5,91.5,91.2,91.42,28
20140701|2014-03-06 23:30,7,91.53,91.53,91.36,91.36,10
20140701|2014-03-07 00:00,7,91.36,91.4,91.36,91.36,11
20140701|2014-03-07 00:30,7,91.28,91.29,91.2,91.2,5
20140701|2014-03-07 01:00,7,91.2,91.28,91.2,91.25,18
20140701|2014-03-07 01:30,7,91.3,91.41,91.3,91.33,17
20140701|2014-03-07 02:00,7,91.4,91.4,91.4,91.4,2
20140701|2014-03-07 02:30,7,91.5,91.74,91.5,91.61,155
20140701|2014-03-07 03:00,7,91.66,91.66,91.58,91.64,13
20140701|2014-03-07 03:30,7,91.7,91.7,91.64,91.64,7
20140701|2014-03-07 04:00,7,91.64,91.72,91.63,91.64,14
20140701|2014-03-07 04:30,7,91.62,91.78,91.62,91.75,142
20140701|2014-03-07 05:00,7,91.75,92.05,91.75,91.93,347
20140701|2014-03-07 05:30,7,91.9,91.9,91.78,91.85,36
20140701|2014-03-07 06:00,7,91.85,91.9,91.75,91.9,100
20140701|2014-03-07 06:30,7,91.9,92.13,91.9,92,209
20140701|2014-03-07 07:00,7,92.1,92.53,91.95,92.53,315
20140701|2014-03-07 07:30,7,92.54,92.75,92.08,92.12,162
20140701|2014-03-07 08:00,7,92.18,92.58,91.88,92.25,278
20140701|2014-03-07 08:30,7,92.18,92.18,91.67,91.8,96
20140701|2014-03-07 09:00,7,91.9,91.9,91.37,91.72,130
20140701|2014-03-07 09:30,7,91.77,91.77,90.71,91,282
20140701|2014-03-07 10:00,7,90.84,91.12,90.8,90.9,226
20140701|2014-03-07 10:30,7,90.99,91,90.55,90.75,221
20140701|2014-03-07 11:00,7,90.72,90.95,90.52,90.95,116
20140701|2014-03-07 11:30,7,91,91.2,90.88,91.01,93
20140701|2014-03-07 12:00,7,91.02,91.09,90.85,90.85,49
20140701|2014-03-07 12:30,7,90.82,91,90.64,91,101
20140701|2014-03-07 13:00,7,90.99,91,89.93,89.99,517
20140701|2014-03-09 20:00,10,90.24,90.25,90,90.17,88
20140701|2014-03-09 20:30,10,90.18,90.18,90.18,90.18,8
20140701|2014-03-09 21:00,10,90.12,90.15,89.97,90,62
20140701|2014-03-09 21:30,10,90,90.11,90,90.11,14
20140701|2014-03-09 22:00,10,90.15,90.35,90.15,90.35,15
20140701|2014-03-09 22:30,10,90.35,90.55,90.35,90.51,15
20140701|2014-03-09 23:00,10,90.61,90.68,90.61,90.68,10
20140701|2014-03-09 23:30,10,90.65,90.65,90.61,90.61,13
20140701|2014-03-10 00:00,10,90.61,90.65,90.6,90.6,24
20140701|2014-03-10 00:30,10,90.65,90.65,90.65,90.65,1
20140701|2014-03-10 01:00,10,90.65,90.65,90.6,90.6,15
20140701|2014-03-10 01:30,10,90.62,90.7,90.6,90.7,22
20140701|2014-03-10 02:00,10,90.7,90.95,90.7,90.89,81
20140701|2014-03-10 02:30,10,90.75,90.8,90.5,90.55,33
20140701|2014-03-10 03:00,10,90.5,90.5,90.4,90.4,11
20140701|2014-03-10 03:30,10,90.35,90.35,90.19,90.19,16
20140701|2014-03-10 04:00,10,90.25,90.4,90.25,90.39,10
20140701|2014-03-10 04:30,10,90.39,90.39,90.2,90.2,7
20140701|2014-03-10 05:00,10,90.26,90.35,90.19,90.19,4
20140701|2014-03-10 05:30,10,90.28,90.39,90.25,90.32,22
20140701|2014-03-10 06:00,10,90.28,90.39,90.28,90.39,37
20140701|2014-03-10 06:30,10,90.38,90.38,90.15,90.15,48
20140701|2014-03-10 07:00,10,90.2,90.52,90.2,90.5,149
20140701|2014-03-10 07:30,10,90.45,90.46,90.28,90.46,17
20140701|2014-03-10 08:00,10,90.28,90.45,90.28,90.45,31
20140701|2014-03-10 08:30,10,90.45,90.83,90.41,90.75,82
20140701|2014-03-10 09:00,10,90.74,91.05,90.7,90.9,299
20140701|2014-03-10 09:30,10,90.82,91.12,90.8,90.93,152
20140701|2014-03-10 10:00,10,90.92,91.27,90.82,91.2,126
20140701|2014-03-10 10:30,10,91.19,91.5,91.16,91.45,283
20140701|2014-03-10 11:00,10,91.5,91.65,90.74,91,305
20140701|2014-03-10 11:30,10,90.88,90.88,90.06,90.6,426
20140701|2014-03-10 12:00,10,90.51,90.59,90.1,90.31,121
20140701|2014-03-10 12:30,10,90.31,90.31,89.88,90,183
20140701|2014-03-10 13:00,10,90.03,90.68,89.86,90.46,542
20140701|2014-03-10 20:00,11,90.48,90.52,90.22,90.3,45
20140701|2014-03-10 20:30,11,90.42,90.42,90.29,90.32,53
20140701|2014-03-10 21:00,11,90.24,90.41,90.24,90.41,27
20140701|2014-03-10 21:30,11,90.27,90.34,90.27,90.34,2
20140701|2014-03-10 22:00,11,90.34,90.35,90.34,90.35,3
20140701|2014-03-10 22:30,11,90.35,90.35,90.35,90.35,1
20140701|2014-03-11 00:30,11,90.29,90.29,90.29,90.29,1
20140701|2014-03-11 01:30,11,90.3,90.3,90.3,90.3,3
20140701|2014-03-11 02:00,11,90.31,90.61,90.31,90.61,40
20140701|2014-03-11 02:30,11,90.59,90.63,90.59,90.59,3
20140701|2014-03-11 03:00,11,90.2,90.2,90.2,90.2,5
20140701|2014-03-11 03:30,11,90.1,90.1,89.96,89.96,16
20140701|2014-03-11 04:00,11,89.95,89.99,89.9,89.9,36
20140701|2014-03-11 04:30,11,89.92,89.95,89.9,89.93,54
20140701|2014-03-11 05:00,11,90,90,90,90,3
20140701|2014-03-11 05:30,11,90.03,90.04,90.01,90.01,8
20140701|2014-03-11 06:00,11,90.05,90.1,90.01,90.05,60
20140701|2014-03-11 06:30,11,90.08,90.08,90.06,90.06,3
20140701|2014-03-11 07:00,11,90.1,90.22,90.1,90.13,55
20140701|2014-03-11 07:30,11,90.14,90.53,90.14,90.36,96
20140701|2014-03-11 08:00,11,90.29,90.4,90.22,90.3,35
20140701|2014-03-11 08:30,11,90.33,90.53,90.33,90.45,73
20140701|2014-03-11 09:00,11,90.45,91,90.45,90.93,266
20140701|2014-03-11 09:30,11,90.88,90.88,90.53,90.79,132
20140701|2014-03-11 10:00,11,90.77,91.04,90.77,90.97,110
20140701|2014-03-11 10:30,11,90.95,90.95,90.52,90.53,89
20140701|2014-03-11 11:00,11,90.51,90.6,90.09,90.25,190
20140701|2014-03-11 11:30,11,90.26,90.6,90.15,90.6,99
20140701|2014-03-11 12:00,11,90.55,90.82,90.49,90.51,129
20140701|2014-03-11 12:30,11,90.48,90.51,90.21,90.3,172
20140701|2014-03-11 13:00,11,90.22,90.35,89.85,89.9,613
20140701|2014-03-11 20:00,12,89.87,90.04,89.42,89.88,176
20140701|2014-03-11 20:30,12,89.78,89.78,89.7,89.73,13
20140701|2014-03-11 21:30,12,89.64,89.68,89.64,89.68,6
20140701|2014-03-11 22:00,12,89.68,89.68,89.68,89.68,2
20140701|2014-03-11 23:30,12,89.5,89.5,89.5,89.5,1
20140701|2014-03-12 00:00,12,89.52,89.52,89.52,89.52,1
20140701|2014-03-12 00:30,12,89.52,89.64,89.52,89.64,9
20140701|2014-03-12 01:00,12,89.61,89.67,89.61,89.66,10
20140701|2014-03-12 02:00,12,89.65,89.66,89.62,89.62,7
20140701|2014-03-12 02:30,12,89.66,89.72,89.66,89.72,5
20140701|2014-03-12 03:30,12,89.73,89.73,89.6,89.73,17
20140701|2014-03-12 04:00,12,89.64,89.64,89.53,89.62,9
20140701|2014-03-12 04:30,12,89.6,89.62,89.6,89.6,46
20140701|2014-03-12 05:00,12,89.65,89.65,89.65,89.65,6
20140701|2014-03-12 05:30,12,89.63,89.63,89.63,89.63,1
20140701|2014-03-12 06:00,12,89.68,89.68,89.56,89.56,15
20140701|2014-03-12 06:30,12,89.52,89.52,88.88,88.92,111
20140701|2014-03-12 07:00,12,88.92,88.92,88.78,88.92,201
20140701|2014-03-12 07:30,12,88.92,89.07,88.83,89.05,84
20140701|2014-03-12 08:00,12,89.21,89.9,89.21,89.55,180
20140701|2014-03-12 08:30,12,89.54,89.55,89.12,89.35,36
20140701|2014-03-12 09:00,12,89.4,89.42,89.14,89.14,78
20140701|2014-03-12 09:30,12,89.25,89.9,89.18,89.82,223
20140701|2014-03-12 10:00,12,89.71,90.66,89.71,90.18,467
20140701|2014-03-12 10:30,12,90.16,90.63,90.08,90.22,126
20140701|2014-03-12 11:00,12,90.18,90.7,90.18,90.62,91
20140701|2014-03-12 11:30,12,90.56,90.76,90.49,90.76,125
20140701|2014-03-12 12:00,12,90.66,90.7,90.35,90.47,101
20140701|2014-03-12 12:30,12,90.48,90.5,90.14,90.15,232
20140701|2014-03-12 13:00,12,90.15,90.66,89.83,90.23,571
20140701|2014-03-12 20:00,13,90.55,90.69,90.53,90.59,33
20140701|2014-03-12 20:30,13,90.59,90.6,90.55,90.55,6
20140701|2014-03-12 21:00,13,90.68,90.74,90.48,90.48,16
20140701|2014-03-12 21:30,13,90.34,90.34,90.25,90.25,15
20140701|2014-03-13 00:00,13,90.52,90.52,90.52,90.52,1
20140701|2014-03-13 00:30,13,90.48,90.54,90.48,90.54,4
20140701|2014-03-13 01:30,13,90.5,90.6,90.5,90.53,21
20140701|2014-03-13 02:00,13,90.53,90.64,90.53,90.64,8
20140701|2014-03-13 02:30,13,90.38,90.38,90.33,90.33,4
20140701|2014-03-13 03:00,13,90.32,90.32,90.25,90.25,10
20140701|2014-03-13 03:30,13,90.2,90.21,90.2,90.2,48
20140701|2014-03-13 04:00,13,90.35,90.35,90.2,90.29,37
20140701|2014-03-13 04:30,13,90.23,90.38,90.23,90.38,7
20140701|2014-03-13 05:00,13,90.32,90.39,90.32,90.38,10
20140701|2014-03-13 05:30,13,90.31,90.31,90.31,90.31,3
20140701|2014-03-13 06:00,13,90.37,90.37,90.37,90.37,1
20140701|2014-03-13 06:30,13,90.38,90.47,90.32,90.47,19
20140701|2014-03-13 07:00,13,90.38,90.85,90.38,90.76,64
20140701|2014-03-13 07:30,13,90.66,91.65,90.56,90.67,295
20140701|2014-03-13 08:00,13,90.63,91.05,90.42,90.82,167
20140701|2014-03-13 08:30,13,90.79,91,90.65,90.79,98
20140701|2014-03-13 09:00,13,90.8,90.87,90.71,90.85,46
20140701|2014-03-13 09:30,13,90.86,91.01,90.76,90.86,151
20140701|2014-03-13 10:00,13,90.94,91.18,90.87,91.01,155
20140701|2014-03-13 10:30,13,91.01,91.13,90.8,90.85,71
20140701|2014-03-13 11:00,13,90.85,91.2,90.85,91.05,145
20140701|2014-03-13 11:30,13,91,91.14,90.93,90.99,53
20140701|2014-03-13 12:00,13,90.95,90.95,90.41,90.46,243
20140701|2014-03-13 12:30,13,90.48,90.6,89.96,89.96,556
20140701|2014-03-13 13:00,13,90,90.01,89.8,89.89,1025
20140701|2014-03-13 20:00,14,89.86,89.94,89.8,89.94,6
20140701|2014-03-13 20:30,14,89.93,89.93,89.86,89.9,11
20140701|2014-03-13 21:00,14,89.9,89.9,89.9,89.9,14
20140701|2014-03-13 21:30,14,89.96,89.96,89.9,89.95,5
20140701|2014-03-13 22:00,14,90.03,90.04,89.9,89.9,16
20140701|2014-03-13 23:30,14,89.9,89.9,89.9,89.9,5
20140701|2014-03-14 00:30,14,89.76,89.76,89.76,89.76,9
20140701|2014-03-14 02:00,14,89.85,89.9,89.85,89.9,4
20140701|2014-03-14 02:30,14,89.9,89.9,89.9,89.9,4
20140701|2014-03-14 03:00,14,89.91,89.91,89.76,89.76,12
20140701|2014-03-14 03:30,14,89.84,89.84,89.79,89.79,2
20140701|2014-03-14 04:30,14,89.79,89.81,89.72,89.72,36
20140701|2014-03-14 05:00,14,89.72,89.92,89.71,89.92,61
20140701|2014-03-14 05:30,14,89.87,90.05,89.87,89.9,7
20140701|2014-03-14 06:00,14,90,90.04,89.97,90.01,7
20140701|2014-03-14 06:30,14,90.03,90.03,89.74,89.74,11
20140701|2014-03-14 07:00,14,89.84,89.9,89.83,89.89,12
20140701|2014-03-14 07:30,14,89.78,89.83,89.56,89.56,122
20140701|2014-03-14 08:00,14,89.63,89.68,89.37,89.66,120
20140701|2014-03-14 08:30,14,89.68,89.83,89.48,89.55,48
20140701|2014-03-14 09:00,14,89.57,89.74,89.56,89.63,26
20140701|2014-03-14 09:30,14,89.57,89.81,89.56,89.72,85
20140701|2014-03-14 10:00,14,89.77,90.2,89.75,90.09,84
20140701|2014-03-14 10:30,14,90.16,90.9,90.16,90.55,315
20140701|2014-03-14 11:00,14,90.5,90.81,90.5,90.62,224
20140701|2014-03-14 11:30,14,90.58,90.58,90.22,90.46,67
20140701|2014-03-14 12:00,14,90.4,90.4,90.13,90.31,142
20140701|2014-03-14 12:30,14,90.33,90.6,90.33,90.56,83
20140701|2014-03-14 13:00,14,90.48,91,90.41,90.92,219
20140701|2014-03-16 20:00,17,90.9,90.97,90.89,90.9,12
20140701|2014-03-16 20:30,17,90.95,90.98,90.95,90.98,6
20140701|2014-03-16 21:00,17,90.93,90.93,90.85,90.92,4
20140701|2014-03-16 21:30,17,90.92,90.93,90.92,90.93,2
20140701|2014-03-16 22:00,17,90.85,90.85,90.85,90.85,3
20140701|2014-03-16 23:00,17,90.92,90.92,90.92,90.92,1
20140701|2014-03-16 23:30,17,90.89,90.89,90.88,90.88,5
20140701|2014-03-17 00:00,17,90.87,90.88,90.87,90.88,11
20140701|2014-03-17 01:00,17,90.88,90.88,90.8,90.88,18
20140701|2014-03-17 01:30,17,90.87,90.87,90.87,90.87,3
20140701|2014-03-17 02:00,17,90.78,90.87,90.77,90.84,16
20140701|2014-03-17 02:30,17,90.83,90.99,90.78,90.99,18
20140701|2014-03-17 03:00,17,91,91,90.99,91,9
20140701|2014-03-17 03:30,17,91,91,90.98,91,79
20140701|2014-03-17 04:00,17,91,91.25,91,91.25,22
20140701|2014-03-17 04:30,17,91.15,91.15,91.09,91.09,8
20140701|2014-03-17 05:00,17,91.09,91.09,91.09,91.09,1
20140701|2014-03-17 05:30,17,91.1,91.12,91.1,91.12,2
20140701|2014-03-17 06:00,17,91.2,91.23,91.2,91.23,3
20140701|2014-03-17 06:30,17,91.25,91.25,90.87,90.87,12
20140701|2014-03-17 07:00,17,90.96,90.96,90.67,90.75,7
20140701|2014-03-17 07:30,17,90.68,90.68,90.49,90.54,45
20140701|2014-03-17 08:00,17,90.63,90.92,90.52,90.52,17
20140701|2014-03-17 08:30,17,90.51,90.77,90.5,90.73,28
20140701|2014-03-17 09:00,17,90.73,90.9,90.73,90.8,57
20140701|2014-03-17 09:30,17,90.77,91.25,90.67,91.15,120
20140701|2014-03-17 10:00,17,91.05,91.32,91.04,91.19,76
20140701|2014-03-17 10:30,17,91.16,91.21,91.03,91.03,32
20140701|2014-03-17 11:00,17,91.19,91.19,90.85,91.01,29
20140701|2014-03-17 11:30,17,91,91.02,90.86,90.86,15
20140701|2014-03-17 12:00,17,90.89,90.98,90.86,90.92,18
20140701|2014-03-17 12:30,17,90.92,91.01,90.86,91.01,88
20140701|2014-03-17 13:00,17,91.01,91.22,91.01,91.09,136
20140701|2014-03-17 20:00,18,90.93,91.05,90.93,91.05,13
20140701|2014-03-17 20:30,18,91.13,91.18,91.13,91.18,6
20140701|2014-03-17 21:00,18,91.1,91.13,91.1,91.1,3
20140701|2014-03-17 22:00,18,91.1,91.2,91.1,91.2,2
20140701|2014-03-17 23:00,18,91.25,91.25,91.25,91.25,4
20140701|2014-03-17 23:30,18,91.28,91.3,91.28,91.3,20
20140701|2014-03-18 00:30,18,91.3,91.34,91.3,91.34,6
20140701|2014-03-18 01:00,18,91.39,91.39,91.39,91.39,1
20140701|2014-03-18 01:30,18,91.35,91.35,91.3,91.35,3
20140701|2014-03-18 02:00,18,91.35,91.38,91.35,91.38,6
20140701|2014-03-18 02:30,18,91.37,91.4,91.37,91.4,10
20140701|2014-03-18 03:00,18,91.35,91.4,91.3,91.4,15
20140701|2014-03-18 03:30,18,91.3,91.48,91.3,91.48,28
20140701|2014-03-18 04:00,18,91.47,91.57,91.46,91.5,63
20140701|2014-03-18 04:30,18,91.57,91.57,91.5,91.52,39
20140701|2014-03-18 05:00,18,91.52,91.58,91.5,91.51,43
20140701|2014-03-18 05:30,18,91.52,91.69,91.52,91.65,47
20140701|2014-03-18 06:00,18,91.63,91.81,91.63,91.66,66
20140701|2014-03-18 06:30,18,91.74,91.75,91.69,91.71,9
20140701|2014-03-18 07:00,18,91.68,91.68,91.56,91.57,16
20140701|2014-03-18 07:30,18,91.57,91.73,91.55,91.55,71
20140701|2014-03-18 08:00,18,91.55,91.71,91.53,91.53,86
20140701|2014-03-18 08:30,18,91.56,91.72,91.24,91.24,50
20140701|2014-03-18 09:00,18,91.39,91.7,91.39,91.59,22
20140701|2014-03-18 09:30,18,91.64,91.68,91.42,91.59,69
20140701|2014-03-18 10:00,18,91.68,91.8,91.67,91.69,78
20140701|2014-03-18 10:30,18,91.66,91.68,91.52,91.53,34
20140701|2014-03-18 11:00,18,91.55,91.7,91.51,91.51,39
20140701|2014-03-18 11:30,18,91.55,91.9,91.54,91.81,83
20140701|2014-03-18 12:00,18,91.86,91.91,91.78,91.85,69
20140701|2014-03-18 12:30,18,91.86,91.92,91.83,91.9,52
20140701|2014-03-18 13:00,18,91.95,92.15,91.92,92.14,502
20140701|2014-03-18 20:00,19,92.16,92.29,92,92,54
20140701|2014-03-18 20:30,19,91.98,92.3,91.97,92.3,19
20140701|2014-03-18 21:00,19,92.34,92.35,92.29,92.3,15
20140701|2014-03-18 21:30,19,92.3,92.35,92.3,92.35,16
20140701|2014-03-18 22:00,19,92.34,92.39,92.34,92.36,18
20140701|2014-03-18 22:30,19,92.36,92.36,92.31,92.31,4
20140701|2014-03-19 00:00,19,92.34,92.34,92.29,92.29,4
20140701|2014-03-19 00:30,19,92.29,92.3,92.21,92.21,67
20140701|2014-03-19 01:00,19,92.19,92.19,92.18,92.18,6
20140701|2014-03-19 01:30,19,92.16,92.2,92.16,92.2,13
20140701|2014-03-19 02:00,19,92.2,92.24,92.18,92.18,4
20140701|2014-03-19 02:30,19,92.17,92.2,92.14,92.2,6
20140701|2014-03-19 03:00,19,92.2,92.23,92.16,92.23,17
20140701|2014-03-19 03:30,19,92.18,92.18,92.04,92.12,41
20140701|2014-03-19 04:00,19,92.1,92.18,92.1,92.1,34
20140701|2014-03-19 04:30,19,92.17,92.17,92.04,92.15,27
20140701|2014-03-19 05:00,19,92.12,92.17,92.12,92.12,37
20140701|2014-03-19 05:30,19,92.08,92.09,91.96,92.04,34
20140701|2014-03-19 06:00,19,92.1,92.11,92.07,92.11,8
20140701|2014-03-19 06:30,19,92.15,92.16,92.08,92.1,16
20140701|2014-03-19 07:00,19,92.12,92.15,91.98,91.99,67
20140701|2014-03-19 07:30,19,91.98,92.05,91.94,92,51
20140701|2014-03-19 08:00,19,92.01,92.06,91.82,91.88,144
20140701|2014-03-19 08:30,19,91.82,91.82,91.58,91.58,197
20140701|2014-03-19 09:00,19,91.6,91.95,91.6,91.95,86
20140701|2014-03-19 09:30,19,91.87,91.97,91.8,91.84,99
20140701|2014-03-19 10:00,19,91.82,92.15,91.82,92.01,109
20140701|2014-03-19 10:30,19,92.03,92.05,91.82,91.82,74
20140701|2014-03-19 11:00,19,91.83,91.94,91.83,91.86,70
20140701|2014-03-19 11:30,19,91.94,91.97,91.86,91.94,38
20140701|2014-03-19 12:00,19,91.94,91.94,91.78,91.88,93
20140701|2014-03-19 12:30,19,91.91,91.92,91.84,91.84,34
20140701|2014-03-19 13:00,19,91.83,91.87,91.75,91.79,420
20140701|2014-03-19 20:00,20,91.62,91.93,91.61,91.86,20
20140701|2014-03-19 20:30,20,91.86,91.98,91.86,91.98,2
20140701|2014-03-19 21:00,20,91.98,92,91.98,92,3
20140701|2014-03-19 21:30,20,91.88,91.88,91.88,91.88,1
20140701|2014-03-19 22:00,20,91.93,91.93,91.93,91.93,7
20140701|2014-03-19 22:30,20,91.99,92,91.99,92,6
20140701|2014-03-19 23:30,20,91.96,91.96,91.96,91.96,1
20140701|2014-03-20 01:00,20,91.96,91.96,91.96,91.96,1
20140701|2014-03-20 01:30,20,91.85,91.9,91.83,91.9,20
20140701|2014-03-20 02:00,20,91.9,92.08,91.88,91.9,44
20140701|2014-03-20 02:30,20,91.95,91.95,91.95,91.95,1
20140701|2014-03-20 03:00,20,91.82,91.85,91.61,91.61,40
20140701|2014-03-20 03:30,20,91.55,91.57,91.41,91.57,35
20140701|2014-03-20 04:00,20,91.43,91.43,91.43,91.43,1
20140701|2014-03-20 04:30,20,91.44,91.44,91.43,91.43,10
20140701|2014-03-20 05:00,20,91.33,91.42,91.31,91.39,23
20140701|2014-03-20 05:30,20,91.45,91.45,91.38,91.38,23
20140701|2014-03-20 06:00,20,91.36,91.45,91.36,91.45,5
20140701|2014-03-20 06:30,20,91.48,91.48,91.3,91.32,19
20140701|2014-03-20 07:00,20,91.3,91.51,91.25,91.36,171
20140701|2014-03-20 07:30,20,91.36,91.9,91.36,91.9,213
20140701|2014-03-20 08:00,20,91.86,92.15,91.84,91.96,239
20140701|2014-03-20 08:30,20,91.99,92.22,91.99,92.16,136
20140701|2014-03-20 09:00,20,92.18,92.23,91.77,91.92,117
20140701|2014-03-20 09:30,20,92.05,92.1,91.85,91.93,100
20140701|2014-03-20 10:00,20,91.96,92.21,91.94,92.1,169
20140701|2014-03-20 10:30,20,92.1,92.2,91.95,91.95,101
20140701|2014-03-20 11:00,20,91.95,91.98,91.81,91.89,84
20140701|2014-03-20 11:30,20,91.92,91.92,91.62,91.62,170
20140701|2014-03-20 12:00,20,91.68,92.09,91.68,91.72,156
20140701|2014-03-20 12:30,20,91.7,91.96,91.7,91.89,60
20140701|2014-03-20 13:00,20,91.88,91.88,91.62,91.75,416
20140701|2014-03-20 20:00,21,91.84,91.84,91.84,91.84,1
20140701|2014-03-20 20:30,21,91.91,91.99,91.91,91.99,8
20140701|2014-03-20 21:00,21,92.16,92.16,91.82,91.82,7
20140701|2014-03-20 22:00,21,91.87,91.88,91.87,91.88,5
20140701|2014-03-20 22:30,21,91.88,91.88,91.88,91.88,1
20140701|2014-03-21 00:30,21,91.92,91.92,91.92,91.92,1
20140701|2014-03-21 01:00,21,91.77,91.77,91.72,91.72,4
20140701|2014-03-21 02:00,21,91.73,91.73,91.73,91.73,2
20140701|2014-03-21 02:30,21,91.72,91.75,91.72,91.75,6
20140701|2014-03-21 03:00,21,91.73,91.75,91.72,91.75,18
20140701|2014-03-21 03:30,21,91.98,92.3,91.98,92.02,62
20140701|2014-03-21 04:00,21,91.92,92.19,91.92,92.19,16
20140701|2014-03-21 04:30,21,92.2,92.22,92.12,92.22,25
20140701|2014-03-21 05:00,21,92.22,92.3,92.2,92.23,53
20140701|2014-03-21 05:30,21,92.22,92.4,92.2,92.23,90
20140701|2014-03-21 06:00,21,92.21,92.25,92.21,92.24,23
20140701|2014-03-21 06:30,21,92.2,92.2,92.15,92.15,16
20140701|2014-03-21 07:00,21,92.2,92.26,92.19,92.2,48
20140701|2014-03-21 07:30,21,92.26,92.31,92.2,92.2,10
20140701|2014-03-21 08:00,21,92.06,92.1,92,92.1,10
20140701|2014-03-21 08:30,21,92.15,92.3,92.1,92.28,98
20140701|2014-03-21 09:00,21,92.27,92.31,92.17,92.21,48
20140701|2014-03-21 09:30,21,92.2,92.25,92.07,92.07,76
20140701|2014-03-21 10:00,21,92.06,92.39,92.03,92.28,180
20140701|2014-03-21 10:30,21,92.3,92.82,92.25,92.79,507
20140701|2014-03-21 11:00,21,92.77,92.88,92.65,92.76,395
20140701|2014-03-21 11:30,21,92.76,92.76,92.57,92.62,168
20140701|2014-03-21 12:00,21,92.64,92.78,92.56,92.76,75
20140701|2014-03-21 12:30,21,92.75,92.85,92.5,92.5,102
20140701|2014-03-21 13:00,21,92.5,92.9,92.4,92.9,757
20140701|2014-03-23 20:00,24,92.95,92.95,92.75,92.8,4
20140701|2014-03-23 20:30,24,92.9,93,92.9,93,18
20140701|2014-03-23 21:00,24,93,93,93,93,9
20140701|2014-03-23 21:30,24,93,93,93,93,50
20140701|2014-03-23 22:00,24,93,93,93,93,5
20140701|2014-03-23 22:30,24,92.96,92.96,92.88,92.88,5
20140701|2014-03-23 23:00,24,92.86,92.94,92.86,92.86,3
20140701|2014-03-24 00:00,24,92.87,92.87,92.87,92.87,3
20140701|2014-03-24 00:30,24,92.95,92.95,92.95,92.95,2
20140701|2014-03-24 01:00,24,92.89,92.89,92.71,92.81,9
20140701|2014-03-24 01:30,24,92.81,93,92.81,93,7
20140701|2014-03-24 02:00,24,92.97,92.97,92.97,92.97,19
20140701|2014-03-24 02:30,24,92.92,92.92,92.92,92.92,1
20140701|2014-03-24 03:00,24,92.92,93,92.92,93,19
20140701|2014-03-24 03:30,24,92.9,92.9,92.79,92.87,22
20140701|2014-03-24 04:00,24,92.98,93,92.93,93,37
20140701|2014-03-24 04:30,24,92.92,92.92,92.92,92.92,8
20140701|2014-03-24 05:00,24,92.92,92.92,92.71,92.71,24
20140701|2014-03-24 05:30,24,92.71,92.77,92.71,92.77,16
20140701|2014-03-24 06:00,24,92.85,92.85,92.74,92.82,3
20140701|2014-03-24 06:30,24,92.85,92.85,92.71,92.78,12
20140701|2014-03-24 07:00,24,92.88,92.88,92.71,92.71,6
20140701|2014-03-24 07:30,24,92.7,92.86,92.51,92.6,218
20140701|2014-03-24 08:00,24,92.6,92.6,92.06,92.06,397
20140701|2014-03-24 08:30,24,92.07,92.44,91.94,92.25,207
20140701|2014-03-24 09:00,24,92.28,92.28,91.65,91.96,429
20140701|2014-03-24 09:30,24,91.76,91.98,90.86,91.21,1025
20140701|2014-03-24 10:00,24,91.29,91.83,91.12,91.59,187
20140701|2014-03-24 10:30,24,91.5,91.51,91.14,91.21,261
20140701|2014-03-24 11:00,24,91.21,91.25,90.31,90.43,810
20140701|2014-03-24 11:30,24,90.46,90.5,90.26,90.28,234
20140701|2014-03-24 12:00,24,90.27,90.27,89.71,89.89,568
20140701|2014-03-24 12:30,24,89.87,90.37,89.81,90.37,95
20140701|2014-03-24 13:00,24,90.41,90.95,90.31,90.95,173
20140701|2014-03-24 20:00,25,90.7,90.76,90.58,90.76,24
20140701|2014-03-24 20:30,25,90.55,90.55,90.26,90.45,47
20140701|2014-03-24 21:00,25,90.26,90.4,90.26,90.4,14
20140701|2014-03-24 21:30,25,90.45,90.58,90.45,90.58,6
20140701|2014-03-24 22:30,25,90.47,90.56,90.47,90.54,5
20140701|2014-03-24 23:30,25,90.55,90.56,90.5,90.5,5
20140701|2014-03-25 00:00,25,90.5,90.55,90.47,90.49,33
20140701|2014-03-25 00:30,25,90.47,90.48,90.47,90.48,5
20140701|2014-03-25 01:00,25,90.56,90.56,90.47,90.48,11
20140701|2014-03-25 01:30,25,90.5,90.53,90.5,90.5,7
20140701|2014-03-25 02:00,25,90.48,90.48,90.47,90.48,7
20140701|2014-03-25 02:30,25,90.48,90.48,90.47,90.47,7
20140701|2014-03-25 03:00,25,90.51,90.58,90.48,90.57,23
20140701|2014-03-25 03:30,25,90.57,90.57,90.47,90.47,50
20140701|2014-03-25 04:00,25,90.47,90.5,90.37,90.5,128
20140701|2014-03-25 04:30,25,90.5,90.5,90.37,90.43,17
20140701|2014-03-25 05:00,25,90.45,90.5,90.37,90.5,53
20140701|2014-03-25 05:30,25,90.49,90.49,90.37,90.4,46
20140701|2014-03-25 06:00,25,90.37,90.37,89.88,90.06,121
20140701|2014-03-25 06:30,25,90.06,90.16,90.02,90.16,64
20140701|2014-03-25 07:00,25,90.18,90.35,90.05,90.2,35
20140701|2014-03-25 07:30,25,90.19,90.21,90.08,90.21,32
20140701|2014-03-25 08:00,25,90.12,90.48,89.88,90.39,154
20140701|2014-03-25 08:30,25,90.38,90.68,90.35,90.59,103
20140701|2014-03-25 09:00,25,90.61,90.61,90.2,90.27,62
20140701|2014-03-25 09:30,25,90.41,90.83,90.35,90.68,197
20140701|2014-03-25 10:00,25,90.8,90.97,90.72,90.96,96
20140701|2014-03-25 10:30,25,90.97,91.18,90.8,91.15,115
20140701|2014-03-25 11:00,25,91.17,91.33,90.65,90.9,201
20140701|2014-03-25 11:30,25,90.91,91.17,90.88,91.01,70
20140701|2014-03-25 12:00,25,91,91.68,91,91.63,270
20140701|2014-03-25 12:30,25,91.59,94.55,91.5,94,1727
20140701|2014-03-25 13:00,25,94.14,94.46,93.26,93.3,528
20140701|2014-03-25 20:00,26,93.12,94.17,93.12,94.05,61
20140701|2014-03-25 20:30,26,94.09,94.25,94.09,94.2,70
20140701|2014-03-25 21:00,26,94.25,94.25,94.09,94.09,51
20140701|2014-03-25 21:30,26,94.1,94.16,94.05,94.16,27
20140701|2014-03-25 22:00,26,94.15,94.15,94.15,94.15,1
20140701|2014-03-25 22:30,26,94.11,94.11,94.05,94.05,3
20140701|2014-03-25 23:00,26,94,94,93.96,93.96,3
20140701|2014-03-25 23:30,26,93.99,93.99,93.85,93.85,57
20140701|2014-03-26 00:30,26,93.95,93.95,93.93,93.93,2
20140701|2014-03-26 01:00,26,93.9,93.99,93.9,93.99,4
20140701|2014-03-26 01:30,26,94,94.08,94,94.07,7
20140701|2014-03-26 02:00,26,94,94.15,93.95,94.1,54
20140701|2014-03-26 02:30,26,94.09,94.1,94.02,94.1,18
20140701|2014-03-26 03:00,26,94.1,94.1,94.03,94.06,22
20140701|2014-03-26 03:30,26,94.06,94.18,94.06,94.18,12
20140701|2014-03-26 04:00,26,94.17,94.22,94.06,94.06,54
20140701|2014-03-26 04:30,26,94.06,94.25,94.04,94.23,51
20140701|2014-03-26 05:00,26,94.3,94.45,94.25,94.33,73
20140701|2014-03-26 05:30,26,94.32,94.68,94.32,94.68,137
20140701|2014-03-26 06:00,26,94.67,95.07,94.63,95.07,490
20140701|2014-03-26 06:30,26,95.06,96.76,95.06,95.98,765
20140701|2014-03-26 07:00,26,96.22,96.55,95.82,95.97,510
20140701|2014-03-26 07:30,26,95.85,96.18,95.69,95.83,233
20140701|2014-03-26 08:00,26,95.89,96.14,95.82,95.98,191
20140701|2014-03-26 08:30,26,96.01,96.05,95.8,95.98,308
20140701|2014-03-26 09:00,26,95.99,95.99,95.1,95.39,324
20140701|2014-03-26 09:30,26,95.24,95.28,93.3,94.29,1088
20140701|2014-03-26 10:00,26,94.29,94.35,93.83,93.92,331
20140701|2014-03-26 10:30,26,93.92,94,93.58,93.64,233
20140701|2014-03-26 11:00,26,93.64,93.64,90.26,92.6,943
20140701|2014-03-26 11:30,26,92.6,92.6,92.03,92.15,111
20140701|2014-03-26 12:00,26,92.09,92.19,92,92.05,105
20140701|2014-03-26 12:30,26,92.05,92.08,91.28,91.56,525
20140701|2014-03-26 13:00,26,91.66,91.82,91.31,91.6,202
20140701|2014-03-26 20:00,27,91.35,91.9,91.35,91.83,21
20140701|2014-03-26 20:30,27,92,92.17,92,92.05,18
20140701|2014-03-26 21:00,27,92.03,92.03,91.96,91.96,17
20140701|2014-03-26 21:30,27,92,92.1,92,92.1,6
20140701|2014-03-26 22:00,27,92.05,92.09,91.89,91.89,4
20140701|2014-03-26 22:30,27,91.86,92,91.85,92,5
20140701|2014-03-26 23:00,27,91.95,92.04,91.95,92.04,17
20140701|2014-03-26 23:30,27,92,92.18,92,92.18,6
20140701|2014-03-27 00:00,27,92.25,92.54,92.25,92.45,6
20140701|2014-03-27 00:30,27,92.49,92.68,92.49,92.68,30
20140701|2014-03-27 01:00,27,92.68,92.72,92.56,92.56,10
20140701|2014-03-27 02:00,27,92.23,92.28,92.17,92.28,8
20140701|2014-03-27 02:30,27,92.2,92.2,92.04,92.04,20
20140701|2014-03-27 03:00,27,92.06,92.35,92.06,92.32,8
20140701|2014-03-27 03:30,27,92.24,92.35,92.24,92.25,9
20140701|2014-03-27 04:00,27,92.4,92.95,92.4,92.7,59
20140701|2014-03-27 04:30,27,92.83,92.85,92.72,92.85,32
20140701|2014-03-27 05:00,27,92.87,93.1,92.86,92.86,145
20140701|2014-03-27 05:30,27,93.12,93.52,93.12,93.41,101
20140701|2014-03-27 06:00,27,93.36,93.38,92.85,92.96,28
20140701|2014-03-27 06:30,27,93.14,93.14,92.9,93,23
20140701|2014-03-27 07:00,27,93,93.14,92.36,92.4,108
20140701|2014-03-27 07:30,27,92.61,92.85,92.1,92.85,79
20140701|2014-03-27 08:00,27,92.86,92.99,92.54,92.71,55
20140701|2014-03-27 08:30,27,92.7,92.81,92.11,92.34,124
20140701|2014-03-27 09:00,27,92.26,92.57,92,92.39,131
20140701|2014-03-27 09:30,27,92.19,92.41,91.7,91.84,230
20140701|2014-03-27 10:00,27,91.89,91.89,91.58,91.68,138
20140701|2014-03-27 10:30,27,91.65,92.33,91.52,91.96,145
20140701|2014-03-27 11:00,27,91.85,91.92,91.5,91.85,151
20140701|2014-03-27 11:30,27,91.76,91.94,91.7,91.7,70
20140701|2014-03-27 12:00,27,91.7,91.82,91.46,91.6,117
20140701|2014-03-27 12:30,27,91.71,91.74,91.5,91.67,59
20140701|2014-03-27 13:00,27,91.7,92.55,91.7,92.34,209
20140701|2014-03-27 20:00,28,92.37,92.47,92.2,92.32,9
20140701|2014-03-27 20:30,28,92.3,92.3,92.3,92.3,1
20140701|2014-03-27 21:00,28,92.2,92.2,92.15,92.15,5
20140701|2014-03-27 21:30,28,92.15,92.15,92.05,92.09,13
20140701|2014-03-27 22:30,28,92.35,92.49,92.35,92.49,20
20140701|2014-03-27 23:00,28,92.5,92.5,92.5,92.5,6
20140701|2014-03-28 00:00,28,92.61,92.76,92.61,92.76,17
20140701|2014-03-28 00:30,28,92.71,92.71,92.55,92.55,11
20140701|2014-03-28 01:00,28,92.77,92.78,92.77,92.78,10
20140701|2014-03-28 01:30,28,92.78,92.78,92.76,92.76,4
20140701|2014-03-28 02:00,28,92.75,92.78,92.5,92.5,14
20140701|2014-03-28 02:30,28,92.5,92.5,92.5,92.5,5
20140701|2014-03-28 03:00,28,92.62,92.93,92.62,92.93,14
20140701|2014-03-28 03:30,28,92.91,93.07,92.9,93.05,27
20140701|2014-03-28 04:00,28,93.13,93.2,93.11,93.12,61
20140701|2014-03-28 04:30,28,93.18,93.29,93.08,93.29,48
20140701|2014-03-28 05:00,28,93.3,93.3,93.14,93.2,28
20140701|2014-03-28 05:30,28,93.28,93.31,93.28,93.31,10
20140701|2014-03-28 06:00,28,93.33,93.33,93.13,93.13,9
20140701|2014-03-28 06:30,28,93.17,93.17,92.98,92.98,49
20140701|2014-03-28 07:00,28,93.15,93.35,93.15,93.34,44
20140701|2014-03-28 07:30,28,93.25,93.26,92.9,93.1,54
20140701|2014-03-28 08:00,28,93.11,93.35,93.01,93.34,91
20140701|2014-03-28 08:30,28,93.33,93.4,93.24,93.34,117
20140701|2014-03-28 09:00,28,93.3,93.55,93.01,93.3,111
20140701|2014-03-28 09:30,28,93.26,93.35,92.92,93.33,494
20140701|2014-03-28 10:00,28,93.36,93.44,93.22,93.44,179
20140701|2014-03-28 10:30,28,93.4,93.4,93.1,93.15,25
20140701|2014-03-28 11:00,28,93.21,93.33,93.13,93.19,50
20140701|2014-03-28 11:30,28,93.2,93.25,93.11,93.12,38
20140701|2014-03-28 12:00,28,93.18,93.49,93.14,93.3,76
20140701|2014-03-28 12:30,28,93.3,93.39,93.29,93.3,98
20140701|2014-03-28 13:00,28,93.3,93.67,93.3,93.67,514
20140701|2014-03-30 20:00,31,93.74,93.8,93.69,93.8,25
20140701|2014-03-30 20:30,31,93.7,93.7,93.7,93.7,1
20140701|2014-03-30 21:00,31,93.7,93.7,93.66,93.66,4
20140701|2014-03-30 22:00,31,93.72,93.72,93.72,93.72,4
20140701|2014-03-30 22:30,31,93.72,93.77,93.68,93.77,12
20140701|2014-03-30 23:00,31,93.68,93.68,93.68,93.68,1
20140701|2014-03-31 00:00,31,93.8,93.84,93.79,93.84,22
20140701|2014-03-31 00:30,31,93.84,94.24,93.84,94.21,121
20140701|2014-03-31 01:00,31,94.23,94.24,94.23,94.24,16
20140701|2014-03-31 01:30,31,94.27,94.35,94.27,94.35,21
20140701|2014-03-31 02:00,31,94.32,94.32,94.3,94.3,8
20140701|2014-03-31 03:00,31,94.2,94.23,94.05,94.05,16
20140701|2014-03-31 04:00,31,94.05,94.05,94.05,94.05,3
20140701|2014-03-31 04:30,31,94.15,94.19,94.1,94.15,28
20140701|2014-03-31 05:00,31,94.13,94.14,94.11,94.11,12
20140701|2014-03-31 05:30,31,94.13,94.25,94.13,94.24,29
20140701|2014-03-31 06:00,31,94.22,94.31,94.13,94.13,39
20140701|2014-03-31 06:30,31,94.15,94.15,94.15,94.15,12
20140701|2014-03-31 07:00,31,94.15,94.17,94.08,94.08,86
20140701|2014-03-31 07:30,31,94.14,94.26,94.13,94.26,46
20140701|2014-03-31 08:00,31,94.13,94.15,94.03,94.05,84
20140701|2014-03-31 08:30,31,94.03,94.66,93.93,94.29,200
20140701|2014-03-31 09:00,31,94.33,94.45,94.12,94.35,235
20140701|2014-03-31 09:30,31,94.38,94.49,93.84,94.06,334
20140701|2014-03-31 10:00,31,93.99,94.1,93.81,93.81,51
20140701|2014-03-31 10:30,31,93.81,93.82,93.27,93.47,104
20140701|2014-03-31 11:00,31,93.56,94.13,93.34,93.34,211
20140701|2014-03-31 11:30,31,93.35,93.41,92.9,93.06,208
20140701|2014-03-31 12:00,31,93.04,93.09,92.53,92.58,411
20140701|2014-03-31 12:30,31,92.61,93,92.58,92.92,348
20140701|2014-03-31 13:00,31,92.94,93.88,92.9,93.08,624
20140701|2014-03-31 20:00,1,92.91,93.08,92.91,93.02,16
20140701|2014-03-31 20:30,1,93.02,93.06,93.02,93.06,2
20140701|2014-03-31 21:00,1,93,93,92.94,92.94,6
20140701|2014-03-31 21:30,1,92.91,92.94,92.85,92.85,8
20140701|2014-03-31 22:00,1,92.85,92.85,92.79,92.79,2
20140701|2014-03-31 22:30,1,92.77,92.77,92.77,92.77,2
20140701|2014-03-31 23:00,1,92.79,92.79,92.71,92.71,10
20140701|2014-04-01 01:00,1,92.77,92.81,92.71,92.71,4
20140701|2014-04-01 01:30,1,92.71,92.71,92.51,92.51,119
20140701|2014-04-01 02:00,1,92.51,92.52,92.41,92.42,103
20140701|2014-04-01 02:30,1,92.42,92.53,92.26,92.42,176
20140701|2014-04-01 03:00,1,92.27,92.33,92.26,92.26,53
20140701|2014-04-01 03:30,1,92.24,92.26,92.21,92.26,34
20140701|2014-04-01 04:00,1,92.29,92.32,92.21,92.3,109
20140701|2014-04-01 04:30,1,92.33,92.34,92.16,92.16,114
20140701|2014-04-01 05:00,1,92.11,92.11,92.06,92.07,57
20140701|2014-04-01 05:30,1,92.06,92.21,92.06,92.18,23
20140701|2014-04-01 06:00,1,92.15,92.38,92.15,92.35,83
20140701|2014-04-01 06:30,1,92.3,92.3,92.18,92.18,28
20140701|2014-04-01 07:00,1,92.24,92.34,92.16,92.19,31
20140701|2014-04-01 07:30,1,92.16,92.32,92.06,92.3,69
20140701|2014-04-01 08:00,1,92.32,92.45,92.17,92.24,168
20140701|2014-04-01 08:30,1,92.29,92.41,92.16,92.22,76
20140701|2014-04-01 09:00,1,92.16,92.33,92.06,92.13,131
20140701|2014-04-01 09:30,1,92.15,92.53,92.08,92.53,285
20140701|2014-04-01 10:00,1,92.47,92.55,92.23,92.47,169
20140701|2014-04-01 10:30,1,92.49,92.54,92.33,92.33,171
20140701|2014-04-01 11:00,1,92.33,92.47,92.29,92.3,103
20140701|2014-04-01 11:30,1,92.34,92.41,92.3,92.34,99
20140701|2014-04-01 12:00,1,92.33,92.76,92.33,92.57,307
20140701|2014-04-01 12:30,1,92.54,92.86,92.5,92.82,226
20140701|2014-04-01 13:00,1,92.78,92.78,92.32,92.32,369
20140701|2014-04-01 20:00,2,92.64,92.64,92.28,92.32,45
20140701|2014-04-01 20:30,2,92.24,92.24,92.1,92.11,56
20140701|2014-04-01 21:00,2,92.14,92.2,92.12,92.2,4
20140701|2014-04-01 21:30,2,92.2,92.22,92.2,92.22,6
20140701|2014-04-01 22:00,2,92.2,92.2,92.2,92.2,2
20140701|2014-04-01 22:30,2,92.25,92.25,92.25,92.25,1
20140701|2014-04-01 23:00,2,92.3,92.3,92.3,92.3,1
20140701|2014-04-01 23:30,2,92.19,92.19,92.19,92.19,6
20140701|2014-04-02 00:30,2,92.23,92.23,92.23,92.23,10
20140701|2014-04-02 01:00,2,92.19,92.19,92.19,92.19,1
20140701|2014-04-02 01:30,2,92.2,92.2,92.15,92.15,18
20140701|2014-04-02 02:30,2,92.3,92.43,92.3,92.39,20
20140701|2014-04-02 03:00,2,92.4,92.55,92.4,92.5,25
20140701|2014-04-02 03:30,2,92.5,92.51,92.48,92.5,62
20140701|2014-04-02 04:00,2,92.5,92.5,92.5,92.5,12
20140701|2014-04-02 04:30,2,92.5,92.54,92.48,92.52,37
20140701|2014-04-02 05:00,2,92.5,92.56,92.48,92.5,39
20140701|2014-04-02 05:30,2,92.5,92.69,92.5,92.6,34
20140701|2014-04-02 06:00,2,92.55,92.58,92.39,92.58,33
20140701|2014-04-02 06:30,2,92.6,92.71,92.6,92.71,49
20140701|2014-04-02 07:00,2,92.71,93.12,92.71,92.92,154
20140701|2014-04-02 07:30,2,92.87,93.1,92.69,93.05,85
20140701|2014-04-02 08:00,2,92.91,93.03,92.67,92.94,89
20140701|2014-04-02 08:30,2,92.92,93.4,92.6,93.17,229
20140701|2014-04-02 09:00,2,93.25,93.25,92.54,92.61,307
20140701|2014-04-02 09:30,2,92.62,93.11,92.54,92.67,443
20140701|2014-04-02 10:00,2,92.68,92.78,92.54,92.64,195
20140701|2014-04-02 10:30,2,92.65,92.7,92.15,92.17,466
20140701|2014-04-02 11:00,2,92.16,92.53,92.16,92.25,125
20140701|2014-04-02 11:30,2,92.23,92.27,92.06,92.08,118
20140701|2014-04-02 12:00,2,92.13,92.15,91.8,91.8,259
20140701|2014-04-02 12:30,2,91.83,92.07,91.76,91.95,105
20140701|2014-04-02 13:00,2,91.93,92.12,91.83,91.87,269
20140701|2014-04-02 20:00,3,91.83,92.05,91.74,92,56
20140701|2014-04-02 20:30,3,91.97,91.97,91.75,91.75,5
20140701|2014-04-02 21:00,3,91.96,91.96,91.96,91.96,1
20140701|2014-04-02 21:30,3,91.89,91.91,91.89,91.91,2
20140701|2014-04-02 22:00,3,91.89,91.89,91.85,91.85,5
20140701|2014-04-02 22:30,3,91.75,91.75,91.75,91.75,8
20140701|2014-04-02 23:00,3,91.75,91.75,91.71,91.75,5
20140701|2014-04-02 23:30,3,91.75,91.84,91.75,91.84,5
20140701|2014-04-03 00:30,3,91.87,91.87,91.87,91.87,1
20140701|2014-04-03 01:00,3,91.87,91.98,91.87,91.98,32
20140701|2014-04-03 02:00,3,91.96,91.99,91.96,91.99,25
20140701|2014-04-03 02:30,3,91.75,91.76,91.75,91.76,5
20140701|2014-04-03 03:00,3,91.75,91.75,91.71,91.71,8
20140701|2014-04-03 03:30,3,91.71,91.75,91.6,91.75,61
20140701|2014-04-03 04:00,3,91.77,91.97,91.77,91.97,15
20140701|2014-04-03 04:30,3,91.99,92,91.97,91.97,14
20140701|2014-04-03 05:00,3,92,92.03,92,92,18
20140701|2014-04-03 05:30,3,91.98,92.04,91.96,92,35
20140701|2014-04-03 06:00,3,92,92,91.98,91.99,29
20140701|2014-04-03 06:30,3,92,92,91.89,91.89,39
20140701|2014-04-03 07:00,3,91.85,91.91,91.81,91.81,19
20140701|2014-04-03 07:30,3,91.73,91.97,91.57,91.62,233
20140701|2014-04-03 08:00,3,91.61,91.67,91.15,91.25,512
20140701|2014-04-03 08:30,3,91.2,91.64,91.17,91.39,182
20140701|2014-04-03 09:00,3,91.4,91.5,91.25,91.37,127
20140701|2014-04-03 09:30,3,91.35,91.85,91.14,91.35,551
20140701|2014-04-03 10:00,3,91.32,91.4,91.2,91.22,132
20140701|2014-04-03 10:30,3,91.23,91.25,91.11,91.2,287
20140701|2014-04-03 11:00,3,91.22,91.44,91.15,91.29,105
20140701|2014-04-03 11:30,3,91.26,91.33,91.22,91.32,30
20140701|2014-04-03 12:00,3,91.34,91.55,91.3,91.38,72
20140701|2014-04-03 12:30,3,91.38,91.43,91.26,91.26,76
20140701|2014-04-03 13:00,3,91.31,91.4,91.1,91.12,351
20140701|2014-04-03 20:00,4,91.22,91.22,91.13,91.21,18
20140701|2014-04-03 20:30,4,91.2,91.2,91.14,91.14,5
20140701|2014-04-03 21:00,4,91.14,91.28,91.14,91.28,12
20140701|2014-04-03 21:30,4,91.09,91.09,91.05,91.05,13
20140701|2014-04-03 22:00,4,91.07,91.07,91.07,91.07,1
20140701|2014-04-03 22:30,4,91.08,91.08,91.05,91.05,7
20140701|2014-04-04 00:00,4,91.1,91.1,91.05,91.05,3
20140701|2014-04-04 00:30,4,91.05,91.05,91.05,91.05,1
20140701|2014-04-04 01:00,4,91.13,91.13,91.1,91.1,2
20140701|2014-04-04 01:30,4,91.14,91.14,91.14,91.14,1
20140701|2014-04-04 02:00,4,91.1,91.1,91.08,91.08,9
20140701|2014-04-04 02:30,4,91.07,91.07,91.07,91.07,1
20140701|2014-04-04 03:00,4,91.11,91.15,91.11,91.15,6
20140701|2014-04-04 03:30,4,91.14,91.15,91.1,91.15,8
20140701|2014-04-04 04:00,4,91.16,91.25,91.16,91.25,63
20140701|2014-04-04 04:30,4,91.22,91.34,91.2,91.26,111
20140701|2014-04-04 05:00,4,91.29,91.4,91.28,91.4,55
20140701|2014-04-04 05:30,4,91.4,91.85,91.4,91.73,62
20140701|2014-04-04 06:00,4,91.74,91.85,91.71,91.79,24
20140701|2014-04-04 06:30,4,91.78,91.79,91.74,91.74,7
20140701|2014-04-04 07:00,4,91.64,91.67,91.53,91.67,38
20140701|2014-04-04 07:30,4,91.67,92.14,91.67,92.07,134
20140701|2014-04-04 08:00,4,92.09,93.48,92.09,92.94,971
20140701|2014-04-04 08:30,4,92.95,93,92.5,92.81,299
20140701|2014-04-04 09:00,4,92.68,92.96,92.57,92.95,146
20140701|2014-04-04 09:30,4,92.87,93.11,92.69,92.91,638
20140701|2014-04-04 10:00,4,92.97,93.19,92.87,93.11,300
20140701|2014-04-04 10:30,4,93.09,93.4,93.03,93.33,395
20140701|2014-04-04 11:00,4,93.36,93.4,93.08,93.11,169
20140701|2014-04-04 11:30,4,93.15,93.15,92.4,92.5,188
20140701|2014-04-04 12:00,4,92.5,92.72,92.33,92.56,150
20140701|2014-04-04 12:30,4,92.53,93.02,92.53,92.93,163
20140701|2014-04-04 13:00,4,92.92,93.1,92.39,92.39,612
20140701|2014-04-06 20:00,7,92.11,92.75,92.11,92.33,41
20140701|2014-04-06 20:30,7,92.21,92.21,92.2,92.2,2
20140701|2014-04-06 21:00,7,92.22,92.22,92.22,92.22,2
20140701|2014-04-06 21:30,7,92.35,92.36,92.35,92.36,2
20140701|2014-04-06 22:00,7,92.38,92.38,92.38,92.38,1
20140701|2014-04-06 22:30,7,92.45,92.46,92.45,92.46,10
20140701|2014-04-07 00:00,7,92.41,92.41,92.35,92.36,9
20140701|2014-04-07 00:30,7,92.38,92.4,92.38,92.4,5
20140701|2014-04-07 01:00,7,92.5,92.62,92.5,92.61,5
20140701|2014-04-07 01:30,7,92.8,92.9,92.8,92.9,4
20140701|2014-04-07 02:00,7,93.05,93.07,93.03,93.03,12
20140701|2014-04-07 02:30,7,93,93.03,92.8,92.8,7
20140701|2014-04-07 03:00,7,92.62,92.8,92.62,92.8,3
20140701|2014-04-07 03:30,7,92.8,92.8,92.55,92.55,25
20140701|2014-04-07 04:00,7,92.5,92.5,92.5,92.5,1
20140701|2014-04-07 04:30,7,92.52,92.52,92.5,92.5,3
20140701|2014-04-07 05:00,7,92.4,92.4,92.22,92.22,6
20140701|2014-04-07 05:30,7,92.4,92.45,92.4,92.45,4
20140701|2014-04-07 06:00,7,92.45,92.45,92.45,92.45,2
20140701|2014-04-07 06:30,7,92.44,92.44,92.44,92.44,5
20140701|2014-04-07 07:00,7,92.35,92.36,91.7,91.73,145
20140701|2014-04-07 07:30,7,91.7,91.75,91.62,91.73,140
20140701|2014-04-07 08:00,7,91.69,91.85,91.38,91.73,235
20140701|2014-04-07 08:30,7,91.81,92.03,91.59,91.63,124
20140701|2014-04-07 09:00,7,91.61,91.8,91.35,91.35,159
20140701|2014-04-07 09:30,7,91.35,91.5,91.23,91.29,742
20140701|2014-04-07 10:00,7,91.27,91.63,91.13,91.36,397
20140701|2014-04-07 10:30,7,91.3,91.36,91.16,91.22,183
20140701|2014-04-07 11:00,7,91.21,91.49,91.2,91.24,298
20140701|2014-04-07 11:30,7,91.24,91.35,91.21,91.29,149
20140701|2014-04-07 12:00,7,91.29,91.38,91.26,91.33,115
20140701|2014-04-07 12:30,7,91.29,91.33,91.17,91.24,226
20140701|2014-04-07 13:00,7,91.24,91.27,91.14,91.14,622
20140701|2014-04-07 20:00,8,91.15,91.3,91.15,91.3,70
20140701|2014-04-07 20:30,8,91.3,91.33,91.27,91.33,25
20140701|2014-04-07 21:00,8,91.29,91.48,91.29,91.48,53
20140701|2014-04-07 21:30,8,91.48,91.63,91.46,91.63,78
20140701|2014-04-07 22:00,8,91.64,91.64,91.6,91.6,11
20140701|2014-04-07 22:30,8,91.68,91.7,91.68,91.7,2
20140701|2014-04-07 23:00,8,91.7,91.7,91.7,91.7,8
20140701|2014-04-08 01:00,8,91.6,91.73,91.6,91.61,7
20140701|2014-04-08 01:30,8,91.64,91.64,91.64,91.64,1
20140701|2014-04-08 02:00,8,91.58,91.58,91.5,91.5,6
20140701|2014-04-08 02:30,8,91.65,91.74,91.65,91.74,13
20140701|2014-04-08 03:00,8,91.74,91.75,91.66,91.66,44
20140701|2014-04-08 03:30,8,91.68,91.89,91.68,91.89,48
20140701|2014-04-08 04:00,8,91.88,91.95,91.88,91.91,76
20140701|2014-04-08 04:30,8,91.95,91.95,91.82,91.84,15
20140701|2014-04-08 05:00,8,91.85,91.95,91.81,91.95,36
20140701|2014-04-08 05:30,8,91.95,92,91.88,91.9,29
20140701|2014-04-08 06:00,8,91.93,91.99,91.9,91.9,15
20140701|2014-04-08 06:30,8,91.9,91.9,91.75,91.78,39
20140701|2014-04-08 07:00,8,91.84,91.84,91.55,91.59,56
20140701|2014-04-08 07:30,8,91.65,91.73,91.51,91.54,93
20140701|2014-04-08 08:00,8,91.55,91.63,91.46,91.5,101
20140701|2014-04-08 08:30,8,91.48,91.53,91.29,91.29,381
20140701|2014-04-08 09:00,8,91.33,91.76,91.31,91.52,337
20140701|2014-04-08 09:30,8,91.55,91.77,91.47,91.57,420
20140701|2014-04-08 10:00,8,91.56,91.68,91.51,91.58,281
20140701|2014-04-08 10:30,8,91.55,91.59,91.41,91.5,196
20140701|2014-04-08 11:00,8,91.52,91.82,91.47,91.81,284
20140701|2014-04-08 11:30,8,91.8,92.95,91.68,92.54,861
20140701|2014-04-08 12:00,8,92.5,92.53,92.17,92.23,276
20140701|2014-04-08 12:30,8,92.27,92.43,92.13,92.29,174
20140701|2014-04-08 13:00,8,92.27,92.56,92.18,92.22,469
20140701|2014-04-08 20:00,9,92.4,92.48,92.28,92.38,48
20140701|2014-04-08 20:30,9,92.36,92.36,92.35,92.36,4
20140701|2014-04-08 21:00,9,92.4,92.4,92.4,92.4,1
20140701|2014-04-08 21:30,9,92.44,92.44,92.44,92.44,1
20140701|2014-04-08 22:00,9,92.55,92.55,92.55,92.55,3
20140701|2014-04-08 22:30,9,92.51,92.51,92.51,92.51,1
20140701|2014-04-08 23:30,9,92.72,92.72,92.52,92.7,7
20140701|2014-04-09 00:00,9,92.75,92.75,92.49,92.49,5
20140701|2014-04-09 00:30,9,92.55,92.55,92.55,92.55,1
20140701|2014-04-09 01:30,9,92.79,92.79,92.69,92.71,14
20140701|2014-04-09 02:00,9,92.68,92.75,92.68,92.71,9
20140701|2014-04-09 02:30,9,92.64,92.64,92.59,92.59,2
20140701|2014-04-09 03:00,9,92.54,92.72,92.51,92.7,64
20140701|2014-04-09 03:30,9,92.75,92.75,92.7,92.74,29
20140701|2014-04-09 04:00,9,92.74,92.74,92.62,92.73,23
20140701|2014-04-09 04:30,9,92.69,92.69,92.58,92.6,14
20140701|2014-04-09 05:00,9,92.6,92.66,92.6,92.66,11
20140701|2014-04-09 05:30,9,92.61,92.65,92.5,92.56,31
20140701|2014-04-09 06:00,9,92.55,92.6,92.51,92.6,24
20140701|2014-04-09 06:30,9,92.55,92.6,92.52,92.59,30
20140701|2014-04-09 07:00,9,92.61,92.67,92.41,92.48,64
20140701|2014-04-09 07:30,9,92.44,92.64,92.44,92.63,56
20140701|2014-04-09 08:00,9,92.63,92.92,92.58,92.66,240
20140701|2014-04-09 08:30,9,92.63,92.79,92.59,92.75,197
20140701|2014-04-09 09:00,9,92.72,92.81,92.6,92.76,104
20140701|2014-04-09 09:30,9,92.7,92.72,92.1,92.22,463
20140701|2014-04-09 10:00,9,92.18,92.26,91.95,92.05,294
20140701|2014-04-09 10:30,9,92.05,92.3,91.93,92.2,267
20140701|2014-04-09 11:00,9,92.2,92.88,91.48,91.74,1383
20140701|2014-04-09 11:30,9,91.76,91.76,91.21,91.31,831
20140701|2014-04-09 12:00,9,91.31,91.65,91.28,91.46,565
20140701|2014-04-09 12:30,9,91.47,91.78,91.35,91.66,369
20140701|2014-04-09 13:00,9,91.66,91.66,91.34,91.35,614
20140701|2014-04-09 20:00,10,91.5,91.74,91.38,91.71,91
20140701|2014-04-09 20:30,10,91.71,91.72,91.71,91.72,13
20140701|2014-04-09 21:00,10,91.67,91.67,91.67,91.67,3
20140701|2014-04-09 21:30,10,91.67,91.73,91.67,91.73,3
20140701|2014-04-09 22:00,10,91.7,91.7,91.7,91.7,1
20140701|2014-04-09 22:30,10,91.67,91.67,91.67,91.67,5
20140701|2014-04-09 23:00,10,91.74,91.75,91.74,91.75,3
20140701|2014-04-09 23:30,10,91.67,91.75,91.67,91.75,9
20140701|2014-04-10 00:00,10,91.77,91.77,91.72,91.72,12
20140701|2014-04-10 00:30,10,91.69,91.69,91.67,91.67,3
20140701|2014-04-10 01:00,10,91.67,91.72,91.67,91.67,17
20140701|2014-04-10 01:30,10,91.68,91.71,91.64,91.67,20
20140701|2014-04-10 02:00,10,91.67,91.67,91.67,91.67,6
20140701|2014-04-10 02:30,10,91.67,91.67,91.67,91.67,10
20140701|2014-04-10 03:00,10,91.67,91.67,91.58,91.67,51
20140701|2014-04-10 03:30,10,91.62,91.69,91.62,91.67,35
20140701|2014-04-10 04:00,10,91.67,91.7,91.63,91.69,34
20140701|2014-04-10 04:30,10,91.67,91.72,91.61,91.67,49
20140701|2014-04-10 05:00,10,91.63,91.86,91.63,91.81,80
20140701|2014-04-10 05:30,10,91.75,91.97,91.75,91.95,57
20140701|2014-04-10 06:00,10,91.95,91.95,91.85,91.85,28
20140701|2014-04-10 06:30,10,91.93,92.24,91.93,92.24,102
20140701|2014-04-10 07:00,10,92.22,92.35,91.86,91.99,136
20140701|2014-04-10 07:30,10,91.98,91.98,90.64,90.9,1793
20140701|2014-04-10 08:00,10,90.95,91.08,90.88,90.95,633
20140701|2014-04-10 08:30,10,90.95,91.16,90.91,91.02,384
20140701|2014-04-10 09:00,10,91.01,91.13,90.94,91.04,269
20140701|2014-04-10 09:30,10,91.06,91.11,90.56,90.61,1179
20140701|2014-04-10 10:00,10,90.6,90.68,90.15,90.52,1676
20140701|2014-04-10 10:30,10,90.53,90.98,90.52,90.59,558
20140701|2014-04-10 11:00,10,90.59,90.79,90.51,90.51,254
20140701|2014-04-10 11:30,10,90.51,90.67,90.41,90.59,396
20140701|2014-04-10 12:00,10,90.58,90.62,90.39,90.59,340
20140701|2014-04-10 12:30,10,90.59,90.72,90.46,90.61,419
20140701|2014-04-10 13:00,10,90.62,90.7,90.21,90.34,1716
20140701|2014-04-10 20:00,11,90.29,90.78,90.29,90.55,89
20140701|2014-04-10 20:30,11,90.51,90.51,90.5,90.5,5
20140701|2014-04-10 21:00,11,90.54,90.62,90.5,90.54,14
20140701|2014-04-10 21:30,11,90.5,90.55,90.5,90.55,20
20140701|2014-04-10 22:00,11,90.49,90.55,90.47,90.54,29
20140701|2014-04-10 22:30,11,90.47,90.47,90.47,90.47,3
20140701|2014-04-10 23:00,11,90.48,90.5,90.45,90.45,8
20140701|2014-04-10 23:30,11,90.5,90.5,90.5,90.5,3
20140701|2014-04-11 00:00,11,90.5,90.5,90.5,90.5,1
20140701|2014-04-11 00:30,11,90.54,90.54,90.45,90.45,25
20140701|2014-04-11 01:00,11,90.45,90.49,90.45,90.45,7
20140701|2014-04-11 01:30,11,90.45,90.58,90.45,90.47,20
20140701|2014-04-11 02:00,11,90.46,90.5,90.39,90.45,77
20140701|2014-04-11 02:30,11,90.49,90.51,90.45,90.49,125
20140701|2014-04-11 03:00,11,90.46,90.5,90.45,90.5,31
20140701|2014-04-11 03:30,11,90.52,90.59,90.46,90.59,39
20140701|2014-04-11 04:00,11,90.59,90.61,90.52,90.61,29
20140701|2014-04-11 04:30,11,90.55,90.57,90.55,90.56,21
20140701|2014-04-11 05:00,11,90.6,90.64,90.6,90.61,42
20140701|2014-04-11 05:30,11,90.63,90.65,90.63,90.64,21
20140701|2014-04-11 06:00,11,90.62,90.62,90.6,90.61,22
20140701|2014-04-11 06:30,11,90.61,90.65,90.59,90.6,32
20140701|2014-04-11 07:00,11,90.64,90.76,90.62,90.65,228
20140701|2014-04-11 07:30,11,90.64,90.83,90.61,90.61,144
20140701|2014-04-11 08:00,11,90.6,90.6,90.25,90.35,362
20140701|2014-04-11 08:30,11,90.3,90.32,90.09,90.14,705
20140701|2014-04-11 09:00,11,90.14,90.24,90.05,90.12,514
20140701|2014-04-11 09:30,11,90.09,90.24,90.02,90.19,547
20140701|2014-04-11 10:00,11,90.21,90.25,90.12,90.19,820
20140701|2014-04-11 10:30,11,90.21,90.49,90.17,90.47,475
20140701|2014-04-11 11:00,11,90.41,90.48,90.2,90.23,266
20140701|2014-04-11 11:30,11,90.26,90.42,90.24,90.3,208
20140701|2014-04-11 12:00,11,90.3,90.35,90.19,90.21,292
20140701|2014-04-11 12:30,11,90.22,90.42,90.17,90.33,441
20140701|2014-04-11 13:00,11,90.33,91.3,90.2,91.3,991
20140701|2014-04-13 20:00,14,90.71,91.16,90.71,91.08,88
20140701|2014-04-13 20:30,14,91.05,91.09,90.97,91,12
20140701|2014-04-13 21:00,14,91.03,91.03,90.87,90.87,7
20140701|2014-04-13 21:30,14,91.03,91.05,91.03,91.05,3
20140701|2014-04-13 22:30,14,91.04,91.05,90.98,90.98,17
20140701|2014-04-13 23:00,14,91.05,91.05,90.95,90.95,16
20140701|2014-04-13 23:30,14,91,91,91,91,5
20140701|2014-04-14 00:00,14,91.04,91.15,91,91.15,12
20140701|2014-04-14 00:30,14,91.05,91.15,91.05,91.15,2
20140701|2014-04-14 01:00,14,91.04,91.05,91.04,91.05,4
20140701|2014-04-14 02:00,14,91,91.05,90.98,91,12
20140701|2014-04-14 02:30,14,90.99,91.07,90.98,91,14
20140701|2014-04-14 03:00,14,91.05,91.12,91.04,91.1,67
20140701|2014-04-14 03:30,14,91.08,91.22,91.05,91.18,86
20140701|2014-04-14 04:00,14,91.13,91.21,91.13,91.19,28
20140701|2014-04-14 04:30,14,91.19,91.24,91.16,91.21,28
20140701|2014-04-14 05:00,14,91.21,91.23,91.14,91.21,13
20140701|2014-04-14 05:30,14,91.21,91.27,91.21,91.24,45
20140701|2014-04-14 06:00,14,91.22,91.91,91.22,91.91,251
20140701|2014-04-14 06:30,14,91.97,92.38,91.87,91.9,448
20140701|2014-04-14 07:00,14,91.91,92.43,91.38,92.29,525
20140701|2014-04-14 07:30,14,92.28,92.91,91.98,92.42,578
20140701|2014-04-14 08:00,14,92.48,92.79,92.41,92.63,595
20140701|2014-04-14 08:30,14,92.59,92.69,92.18,92.32,369
20140701|2014-04-14 09:00,14,92.32,92.33,91.83,92.02,317
20140701|2014-04-14 09:30,14,92.01,92.26,91.8,91.8,955
20140701|2014-04-14 10:00,14,91.86,92.44,91.73,92.43,894
20140701|2014-04-14 10:30,14,92.44,92.44,91.85,91.96,462
20140701|2014-04-14 11:00,14,91.95,92.1,91.71,92.02,364
20140701|2014-04-14 11:30,14,92,92.1,91.84,91.98,233
20140701|2014-04-14 12:00,14,91.99,92.06,91.72,91.98,178
20140701|2014-04-14 12:30,14,91.93,92.06,91.62,91.93,261
20140701|2014-04-14 13:00,14,91.96,92.36,91.86,91.97,588
20140701|2014-04-14 20:00,15,92.28,92.33,92.15,92.26,42
20140701|2014-04-14 20:30,15,92.16,92.26,92.13,92.26,11
20140701|2014-04-14 21:00,15,92.23,92.27,92.16,92.16,20
20140701|2014-04-14 21:30,15,92.25,92.28,92.23,92.28,20
20140701|2014-04-14 22:00,15,92.3,92.33,92.28,92.31,17
20140701|2014-04-14 22:30,15,92.32,92.32,92.32,92.32,15
20140701|2014-04-14 23:00,15,92.32,92.32,92.29,92.3,8
20140701|2014-04-14 23:30,15,92.3,92.44,92.3,92.44,60
20140701|2014-04-15 00:00,15,92.44,92.53,92.44,92.5,73
20140701|2014-04-15 00:30,15,92.43,92.5,92.43,92.5,3
20140701|2014-04-15 01:00,15,92.5,92.53,92.5,92.5,49
20140701|2014-04-15 01:30,15,92.5,92.53,92.45,92.5,33
20140701|2014-04-15 02:00,15,92.5,92.53,92.5,92.53,17
20140701|2014-04-15 02:30,15,92.53,92.53,92.41,92.5,26
20140701|2014-04-15 03:00,15,92.47,92.53,92.41,92.51,106
20140701|2014-04-15 03:30,15,92.52,92.52,92.45,92.45,72
20140701|2014-04-15 04:00,15,92.43,92.48,92.34,92.45,106
20140701|2014-04-15 04:30,15,92.46,92.5,92.44,92.49,63
20140701|2014-04-15 05:00,15,92.5,92.5,92.47,92.49,7
20140701|2014-04-15 05:30,15,92.5,92.51,92.47,92.48,51
20140701|2014-04-15 06:00,15,92.5,92.53,92.47,92.52,37
20140701|2014-04-15 06:30,15,92.53,92.53,92.45,92.49,45
20140701|2014-04-15 07:00,15,92.52,92.69,92.45,92.55,221
20140701|2014-04-15 07:30,15,92.53,92.53,91.91,92.25,263
20140701|2014-04-15 08:00,15,92.2,92.28,92.02,92.13,161
20140701|2014-04-15 08:30,15,92.17,92.42,92.11,92.21,361
20140701|2014-04-15 09:00,15,92.19,92.23,91.85,91.85,595
20140701|2014-04-15 09:30,15,91.87,92.38,91.81,91.91,1224
20140701|2014-04-15 10:00,15,91.87,91.95,91.31,91.38,1168
20140701|2014-04-15 10:30,15,91.39,91.54,90.86,90.92,1268
20140701|2014-04-15 11:00,15,90.91,91.18,90.73,90.81,1187
20140701|2014-04-15 11:30,15,90.85,91.2,90.8,91.04,342
20140701|2014-04-15 12:00,15,91.05,91.05,90.6,90.65,658
20140701|2014-04-15 12:30,15,90.68,91.14,90.51,90.94,566
20140701|2014-04-15 13:00,15,91.05,91.89,90.84,91.83,975
20140701|2014-04-15 20:00,16,91.5,91.8,91.5,91.62,76
20140701|2014-04-15 20:30,16,91.68,91.69,91.62,91.65,10
20140701|2014-04-15 21:00,16,91.65,91.65,91.55,91.55,19
20140701|2014-04-15 21:30,16,91.55,91.55,91.5,91.52,3
20140701|2014-04-15 22:00,16,91.51,91.55,91.51,91.55,4
20140701|2014-04-15 22:30,16,91.55,91.59,91.55,91.59,10
20140701|2014-04-15 23:30,16,91.52,91.52,91.51,91.51,2
20140701|2014-04-16 00:30,16,91.5,91.56,91.5,91.56,4
20140701|2014-04-16 01:00,16,91.56,91.69,91.56,91.68,62
20140701|2014-04-16 01:30,16,91.69,91.74,91.66,91.73,44
20140701|2014-04-16 02:00,16,91.72,91.89,91.72,91.89,124
20140701|2014-04-16 02:30,16,91.89,91.97,91.85,91.95,172
20140701|2014-04-16 03:00,16,91.96,91.97,91.89,91.95,155
20140701|2014-04-16 03:30,16,91.95,91.97,91.83,91.84,134
20140701|2014-04-16 04:00,16,91.86,91.97,91.84,91.97,77
20140701|2014-04-16 04:30,16,91.97,91.97,91.89,91.93,76
20140701|2014-04-16 05:00,16,91.88,91.97,91.84,91.97,87
20140701|2014-04-16 05:30,16,91.97,91.97,91.84,91.84,75
20140701|2014-04-16 06:00,16,91.86,91.97,91.86,91.92,46
20140701|2014-04-16 06:30,16,91.94,92.27,91.69,92.27,228
20140701|2014-04-16 07:00,16,92.25,92.39,92.05,92.07,320
20140701|2014-04-16 07:30,16,92.21,92.21,91.71,91.91,169
20140701|2014-04-16 08:00,16,91.92,92.27,91.78,92.24,302
20140701|2014-04-16 08:30,16,92.2,92.25,91.84,91.85,377
20140701|2014-04-16 09:00,16,91.84,91.9,91.57,91.6,298
20140701|2014-04-16 09:30,16,91.65,91.85,91.51,91.69,971
20140701|2014-04-16 10:00,16,91.68,92.18,91.66,91.97,685
20140701|2014-04-16 10:30,16,92.03,92.2,91.87,92.16,421
20140701|2014-04-16 11:00,16,92.14,92.2,91.96,92.17,429
20140701|2014-04-16 11:30,16,92.18,92.54,92.08,92.19,1379
20140701|2014-04-16 12:00,16,92.2,92.5,92.2,92.45,290
20140701|2014-04-16 12:30,16,92.5,92.7,92.35,92.5,1181
20140701|2014-04-16 13:00,16,92.47,92.69,92.44,92.57,646
20140701|2014-04-16 20:00,17,92.59,92.59,92.35,92.4,59
20140701|2014-04-16 20:30,17,92.4,92.45,92.35,92.35,7
20140701|2014-04-16 21:00,17,92.35,92.45,92.33,92.35,22
20140701|2014-04-16 21:30,17,92.35,92.45,92.35,92.45,25
20140701|2014-04-16 22:00,17,92.49,92.62,92.44,92.5,114
20140701|2014-04-16 22:30,17,92.5,92.5,92.42,92.49,18
20140701|2014-04-16 23:00,17,92.5,92.56,92.5,92.54,16
20140701|2014-04-16 23:30,17,92.56,92.65,92.56,92.65,4
20140701|2014-04-17 00:00,17,92.6,92.76,92.46,92.74,156
20140701|2014-04-17 00:30,17,92.68,92.74,92.68,92.69,3
20140701|2014-04-17 01:00,17,92.7,92.7,92.46,92.46,29
20140701|2014-04-17 01:30,17,92.57,92.7,92.55,92.68,19
20140701|2014-04-17 02:00,17,92.65,92.65,92.55,92.6,5
20140701|2014-04-17 02:30,17,92.6,92.63,92.58,92.58,9
20140701|2014-04-17 03:00,17,92.6,92.74,92.6,92.74,73
20140701|2014-04-17 03:30,17,92.75,92.79,92.6,92.68,200
20140701|2014-04-17 04:00,17,92.65,92.69,92.63,92.67,50
20140701|2014-04-17 04:30,17,92.67,92.75,92.67,92.71,51
20140701|2014-04-17 05:00,17,92.71,92.75,92.71,92.75,33
20140701|2014-04-17 05:30,17,92.75,92.89,92.75,92.88,58
20140701|2014-04-17 06:00,17,92.89,92.89,92.79,92.85,78
20140701|2014-04-17 06:30,17,92.82,92.82,92.5,92.51,111
20140701|2014-04-17 07:00,17,92.49,92.52,92.14,92.38,348
20140701|2014-04-17 07:30,17,92.39,92.67,92.37,92.44,467
20140701|2014-04-17 08:00,17,92.48,92.55,92.17,92.17,392
20140701|2014-04-17 08:30,17,92.18,92.25,92.02,92.06,456
20140701|2014-04-17 09:00,17,92.02,92.26,92.02,92.14,357
20140701|2014-04-17 09:30,17,92.14,92.33,91.91,92.28,906
20140701|2014-04-17 10:00,17,92.27,92.79,92.27,92.62,1020
20140701|2014-04-17 10:30,17,92.62,92.62,92.3,92.48,445
20140701|2014-04-17 11:00,17,92.47,92.54,92.43,92.49,148
20140701|2014-04-17 11:30,17,92.49,92.64,92.49,92.55,304
20140701|2014-04-17 12:00,17,92.55,92.76,92.53,92.62,324
20140701|2014-04-17 12:30,17,92.62,92.63,92.26,92.26,362
20140701|2014-04-17 13:00,17,92.3,92.55,92.21,92.25,865
20140701|2014-04-20 20:00,21,92.5,92.52,92.42,92.5,59
20140701|2014-04-20 20:30,21,92.5,92.64,92.45,92.63,46
20140701|2014-04-20 21:00,21,92.63,92.64,92.52,92.52,39
20140701|2014-04-20 21:30,21,92.56,92.61,92.52,92.52,40
20140701|2014-04-20 22:00,21,92.52,92.54,92.52,92.54,2
20140701|2014-04-20 22:30,21,92.56,92.57,92.56,92.57,3
20140701|2014-04-20 23:00,21,92.52,92.52,92.52,92.52,2
20140701|2014-04-20 23:30,21,92.52,92.6,92.52,92.58,11
20140701|2014-04-21 00:00,21,92.64,92.65,92.6,92.63,6
20140701|2014-04-21 00:30,21,92.58,92.65,92.58,92.61,11
20140701|2014-04-21 01:00,21,92.65,92.66,92.6,92.65,4
20140701|2014-04-21 01:30,21,92.7,92.75,92.59,92.75,22
20140701|2014-04-21 02:00,21,92.65,92.66,92.6,92.64,13
20140701|2014-04-21 02:30,21,92.64,92.66,92.63,92.63,14
20140701|2014-04-21 03:00,21,92.63,92.74,92.63,92.73,56
20140701|2014-04-21 03:30,21,92.74,92.74,92.64,92.69,25
20140701|2014-04-21 04:00,21,92.68,92.69,92.68,92.68,7
20140701|2014-04-21 04:30,21,92.68,92.74,92.66,92.7,12
20140701|2014-04-21 05:00,21,92.7,92.74,92.69,92.7,27
20140701|2014-04-21 05:30,21,92.72,92.72,92.67,92.67,20
20140701|2014-04-21 06:00,21,92.67,92.7,92.63,92.63,34
20140701|2014-04-21 06:30,21,92.64,92.67,92.5,92.55,33
20140701|2014-04-21 07:00,21,92.52,92.57,92.3,92.37,132
20140701|2014-04-21 07:30,21,92.4,92.43,92.06,92.2,287
20140701|2014-04-21 08:00,21,92.21,92.52,91.95,92,447
20140701|2014-04-21 08:30,21,91.98,92.07,91.8,91.83,539
20140701|2014-04-21 09:00,21,91.86,91.94,91.74,91.81,409
20140701|2014-04-21 09:30,21,91.83,91.88,91.55,91.85,820
20140701|2014-04-21 10:00,21,91.86,91.9,91.68,91.75,453
20140701|2014-04-21 10:30,21,91.77,91.97,91.73,91.88,373
20140701|2014-04-21 11:00,21,91.87,91.96,91.83,91.94,328
20140701|2014-04-21 11:30,21,91.92,91.95,91.85,91.9,201
20140701|2014-04-21 12:00,21,91.86,92.03,91.86,91.9,274
20140701|2014-04-21 12:30,21,91.92,92.29,91.92,92.26,441
20140701|2014-04-21 13:00,21,92.26,92.43,92.09,92.22,562
20140701|2014-04-21 20:00,22,92.21,92.31,92.15,92.31,75
20140701|2014-04-21 20:30,22,92.35,92.45,92.35,92.42,95
20140701|2014-04-21 21:00,22,92.38,92.38,92.28,92.28,3
20140701|2014-04-21 21:30,22,92.35,92.42,92.35,92.42,19
20140701|2014-04-21 22:00,22,92.43,92.43,92.4,92.43,5
20140701|2014-04-21 23:00,22,92.4,92.44,92.4,92.4,4
20140701|2014-04-21 23:30,22,92.4,92.4,92.31,92.31,5
20140701|2014-04-22 00:00,22,92.4,92.4,92.4,92.4,1
20140701|2014-04-22 00:30,22,92.4,92.49,92.4,92.49,16
20140701|2014-04-22 01:00,22,92.49,92.65,92.4,92.65,76
20140701|2014-04-22 01:30,22,92.66,92.83,92.66,92.83,180
20140701|2014-04-22 02:00,22,92.84,92.87,92.77,92.77,98
20140701|2014-04-22 02:30,22,92.76,92.82,92.66,92.8,34
20140701|2014-04-22 03:00,22,92.83,92.88,92.76,92.83,105
20140701|2014-04-22 03:30,22,92.87,93.22,92.82,93.11,769
20140701|2014-04-22 04:00,22,93.05,93.33,93.05,93.23,384
20140701|2014-04-22 04:30,22,93.25,93.34,93.19,93.27,159
20140701|2014-04-22 05:00,22,93.27,93.34,93.14,93.17,118
20140701|2014-04-22 05:30,22,93.17,93.23,93.13,93.19,55
20140701|2014-04-22 06:00,22,93.14,93.2,93.11,93.2,37
20140701|2014-04-22 06:30,22,93.2,93.28,93.19,93.2,89
20140701|2014-04-22 07:00,22,93.26,93.34,93.2,93.27,171
20140701|2014-04-22 07:30,22,93.28,93.48,93.26,93.35,593
20140701|2014-04-22 08:00,22,93.35,93.49,93.23,93.33,681
20140701|2014-04-22 08:30,22,93.32,93.41,93.27,93.41,300
20140701|2014-04-22 09:00,22,93.41,93.47,93.28,93.32,512
20140701|2014-04-22 09:30,22,93.35,93.47,93,93.28,1094
20140701|2014-04-22 10:00,22,93.25,93.31,93.04,93.14,554
20140701|2014-04-22 10:30,22,93.14,93.21,93.09,93.19,423
20140701|2014-04-22 11:00,22,93.17,93.34,93.05,93.26,626
20140701|2014-04-22 11:30,22,93.3,93.34,93.26,93.32,377
20140701|2014-04-22 12:00,22,93.3,93.32,93.13,93.2,255
20140701|2014-04-22 12:30,22,93.17,93.34,93.17,93.32,248
20140701|2014-04-22 13:00,22,93.32,93.34,93.15,93.3,696
20140701|2014-04-22 20:00,23,93.08,93.31,93.06,93.26,166
20140701|2014-04-22 20:30,23,93.25,93.29,93.17,93.29,9
20140701|2014-04-22 21:00,23,93.29,93.3,93.29,93.29,17
20140701|2014-04-22 21:30,23,93.29,93.3,93.29,93.3,14
20140701|2014-04-22 22:00,23,93.28,93.28,93.21,93.21,15
20140701|2014-04-22 22:30,23,93.21,93.22,93.21,93.21,25
20140701|2014-04-22 23:00,23,93.22,93.3,93.16,93.16,12
20140701|2014-04-22 23:30,23,93.28,93.28,93.24,93.24,2
20140701|2014-04-23 00:00,23,93.15,93.2,93.12,93.2,6
20140701|2014-04-23 00:30,23,93.2,93.2,93.12,93.18,5
20140701|2014-04-23 01:00,23,93.19,93.2,93.18,93.2,8
20140701|2014-04-23 01:30,23,93.2,93.2,93.12,93.2,26
20140701|2014-04-23 02:00,23,93.19,93.21,93.15,93.15,18
20140701|2014-04-23 02:30,23,93.15,93.15,92.77,92.95,165
20140701|2014-04-23 03:00,23,92.95,92.95,92.85,92.85,28
20140701|2014-04-23 03:30,23,92.92,93.03,92.92,93.03,64
20140701|2014-04-23 04:00,23,93,93,92.85,92.94,83
20140701|2014-04-23 04:30,23,92.96,93.01,92.9,92.98,34
20140701|2014-04-23 05:00,23,92.88,92.91,92.65,92.75,157
20140701|2014-04-23 05:30,23,92.79,92.89,92.79,92.82,40
20140701|2014-04-23 06:00,23,92.84,92.85,92.56,92.7,172
20140701|2014-04-23 06:30,23,92.74,92.74,92.51,92.58,94
20140701|2014-04-23 07:00,23,92.52,92.52,91.91,92.06,1113
20140701|2014-04-23 07:30,23,92.07,92.27,91.96,92.13,461
20140701|2014-04-23 08:00,23,92.13,92.23,91.77,91.82,863
20140701|2014-04-23 08:30,23,91.82,92.15,91.66,92.03,954
20140701|2014-04-23 09:00,23,92.02,92.13,91.82,92.13,520
20140701|2014-04-23 09:30,23,92.04,92.06,90.73,91.81,3917
20140701|2014-04-23 10:00,23,91.8,91.92,91.2,91.23,921
20140701|2014-04-23 10:30,23,91.24,91.4,91.12,91.3,669
20140701|2014-04-23 11:00,23,91.33,91.55,91.2,91.25,436
20140701|2014-04-23 11:30,23,91.3,91.87,91.21,91.85,450
20140701|2014-04-23 12:00,23,91.82,92.39,91.73,92.3,889
20140701|2014-04-23 12:30,23,92.29,92.65,92.29,92.64,1077
20140701|2014-04-23 13:00,23,92.65,92.85,92.54,92.73,1264
20140701|2014-04-23 20:00,24,92.73,92.87,92.61,92.85,177
20140701|2014-04-23 20:30,24,92.85,92.87,92.85,92.85,11
20140701|2014-04-23 21:00,24,92.75,92.84,92.72,92.72,6
20140701|2014-04-23 22:00,24,92.72,92.72,92.63,92.63,6
20140701|2014-04-23 22:30,24,92.65,92.65,92.63,92.63,2
20140701|2014-04-23 23:00,24,92.62,92.62,92.56,92.56,17
20140701|2014-04-23 23:30,24,92.49,92.6,92.49,92.6,10
20140701|2014-04-24 00:00,24,92.64,92.69,92.6,92.69,9
20140701|2014-04-24 00:30,24,92.7,92.73,92.7,92.73,9
20140701|2014-04-24 01:00,24,92.71,92.71,92.71,92.71,24
20140701|2014-04-24 01:30,24,92.73,92.75,92.71,92.75,10
20140701|2014-04-24 02:00,24,92.73,92.8,92.73,92.8,16
20140701|2014-04-24 02:30,24,92.8,92.94,92.75,92.84,55
20140701|2014-04-24 03:00,24,92.85,92.88,92.83,92.86,27
20140701|2014-04-24 03:30,24,92.88,92.94,92.78,92.78,51
20140701|2014-04-24 04:00,24,92.77,93.1,92.76,93.1,90
20140701|2014-04-24 04:30,24,93.08,93.14,93.02,93.09,147
20140701|2014-04-24 05:00,24,93.11,93.25,92.81,93.15,257
20140701|2014-04-24 05:30,24,93.16,93.16,93.01,93.12,121
20140701|2014-04-24 06:00,24,93.15,93.25,93.09,93.1,129
20140701|2014-04-24 06:30,24,93.12,93.4,93.12,93.34,473
20140701|2014-04-24 07:00,24,93.35,93.36,92.86,92.9,199
20140701|2014-04-24 07:30,24,92.98,93.28,92.4,93.14,935
20140701|2014-04-24 08:00,24,93.14,93.22,92.83,92.97,652
20140701|2014-04-24 08:30,24,93.03,93.4,92.98,93.07,744
20140701|2014-04-24 09:00,24,93.08,93.29,92.88,93.24,581
20140701|2014-04-24 09:30,24,93.28,93.52,93.25,93.43,2398
20140701|2014-04-24 10:00,24,93.44,93.45,93.17,93.32,913
20140701|2014-04-24 10:30,24,93.34,93.48,93.24,93.45,610
20140701|2014-04-24 11:00,24,93.45,93.45,93.09,93.18,682
20140701|2014-04-24 11:30,24,93.18,93.25,92.82,93.24,423
20140701|2014-04-24 12:00,24,93.24,93.45,93.21,93.44,425
20140701|2014-04-24 12:30,24,93.43,93.47,93.27,93.28,309
20140701|2014-04-24 13:00,24,93.3,93.45,93.03,93.21,891
20140701|2014-04-24 20:00,25,93.2,93.2,93.04,93.11,28
20140701|2014-04-24 20:30,25,93.17,93.17,93.11,93.11,5
20140701|2014-04-24 21:00,25,93.12,93.15,93.11,93.11,8
20140701|2014-04-24 21:30,25,93.05,93.1,93.05,93.1,33
20140701|2014-04-24 22:00,25,93.13,93.27,93.13,93.22,12
20140701|2014-04-24 22:30,25,93.22,93.22,93.13,93.13,5
20140701|2014-04-24 23:00,25,93.13,93.13,93.13,93.13,1
20140701|2014-04-24 23:30,25,93.13,93.13,93.03,93.03,9
20140701|2014-04-25 00:00,25,93.03,93.03,93.03,93.03,4
20140701|2014-04-25 00:30,25,93.19,93.2,93,93,16
20140701|2014-04-25 01:00,25,93.19,93.19,93.19,93.19,2
20140701|2014-04-25 01:30,25,93.19,93.19,93.07,93.07,15
20140701|2014-04-25 02:00,25,93.02,93.11,93,93.03,37
20140701|2014-04-25 02:30,25,93.07,93.07,92.88,92.9,31
20140701|2014-04-25 03:00,25,92.95,92.95,92.73,92.78,121
20140701|2014-04-25 03:30,25,92.76,92.76,92.51,92.64,202
20140701|2014-04-25 04:00,25,92.62,92.62,92.5,92.51,192
20140701|2014-04-25 04:30,25,92.54,92.54,92.21,92.32,255
20140701|2014-04-25 05:00,25,92.31,92.4,92.25,92.4,55
20140701|2014-04-25 05:30,25,92.45,92.5,92.36,92.41,29
20140701|2014-04-25 06:00,25,92.42,92.57,92.4,92.57,40
20140701|2014-04-25 06:30,25,92.63,92.85,92.58,92.69,92
20140701|2014-04-25 07:00,25,92.69,92.8,92.56,92.76,226
20140701|2014-04-25 07:30,25,92.76,92.91,92.7,92.7,131
20140701|2014-04-25 08:00,25,92.72,92.89,92.55,92.78,195
20140701|2014-04-25 08:30,25,92.78,92.98,92.65,92.65,260
20140701|2014-04-25 09:00,25,92.64,92.65,92.25,92.6,411
20140701|2014-04-25 09:30,25,92.6,93.03,92.55,92.98,752
20140701|2014-04-25 10:00,25,92.96,92.99,92.87,92.95,458
20140701|2014-04-25 10:30,25,92.99,93.14,92.85,93,457
20140701|2014-04-25 11:00,25,93,93.22,92.96,93.17,501
20140701|2014-04-25 11:30,25,93.19,93.43,93.19,93.31,726
20140701|2014-04-25 12:00,25,93.31,93.35,93.17,93.19,222
20140701|2014-04-25 12:30,25,93.19,93.35,93.08,93.26,391
20140701|2014-04-25 13:00,25,93.25,93.39,93.01,93.39,625
20140701|2014-04-27 20:00,28,93.26,93.53,93.05,93.17,181
20140701|2014-04-27 20:30,28,93.18,93.18,93.04,93.04,12
20140701|2014-04-27 21:00,28,93.15,93.15,93.04,93.08,7
20140701|2014-04-27 21:30,28,93.08,93.08,93.04,93.04,2
20140701|2014-04-27 22:00,28,93.05,93.08,93.05,93.08,4
20140701|2014-04-27 22:30,28,93.04,93.04,93.04,93.04,1
20140701|2014-04-27 23:00,28,93.04,93.04,93.04,93.04,5
20140701|2014-04-27 23:30,28,93.04,93.04,93,93,18
20140701|2014-04-28 00:00,28,93,93.04,93,93,23
20140701|2014-04-28 00:30,28,93,93,92.85,92.85,20
20140701|2014-04-28 01:00,28,92.85,92.87,92.79,92.79,33
20140701|2014-04-28 01:30,28,92.8,92.81,92.66,92.66,56
20140701|2014-04-28 02:00,28,92.69,92.82,92.69,92.81,21
20140701|2014-04-28 02:30,28,92.79,92.85,92.78,92.85,12
20140701|2014-04-28 03:00,28,92.94,92.94,92.76,92.83,79
20140701|2014-04-28 03:30,28,92.82,92.85,92.81,92.85,21
20140701|2014-04-28 04:00,28,92.82,92.85,92.8,92.82,30
20140701|2014-04-28 04:30,28,92.78,92.8,92.53,92.58,129
20140701|2014-04-28 05:00,28,92.55,92.73,92.47,92.52,105
20140701|2014-04-28 05:30,28,92.5,92.54,92.46,92.53,67
20140701|2014-04-28 06:00,28,92.52,92.63,92.49,92.51,89
20140701|2014-04-28 06:30,28,92.5,92.66,92.48,92.66,95
20140701|2014-04-28 07:00,28,92.62,92.76,92.49,92.66,183
20140701|2014-04-28 07:30,28,92.62,92.74,92.55,92.6,82
20140701|2014-04-28 08:00,28,92.56,92.72,92.56,92.6,88
20140701|2014-04-28 08:30,28,92.6,92.87,92.6,92.7,173
20140701|2014-04-28 09:00,28,92.72,92.81,92.54,92.66,267
20140701|2014-04-28 09:30,28,92.6,92.69,92.3,92.49,991
20140701|2014-04-28 10:00,28,92.52,92.7,92.49,92.53,254
20140701|2014-04-28 10:30,28,92.51,92.62,92.5,92.6,213
20140701|2014-04-28 11:00,28,92.61,92.65,92.25,92.29,554
20140701|2014-04-28 11:30,28,92.28,92.39,92.26,92.38,273
20140701|2014-04-28 12:00,28,92.38,92.39,91.81,92,1093
20140701|2014-04-28 12:30,28,92,92.21,91.78,92.1,617
20140701|2014-04-28 13:00,28,92.08,92.49,92.01,92.46,498
20140701|2014-04-28 20:00,29,92.36,92.63,92.32,92.32,125
20140701|2014-04-28 20:30,29,92.39,92.39,92.33,92.39,11
20140701|2014-04-28 21:00,29,92.26,92.26,92.26,92.26,3
20140701|2014-04-28 21:30,29,92.31,92.36,92.31,92.36,3
20140701|2014-04-28 22:00,29,92.31,92.31,92.31,92.31,1
20140701|2014-04-28 22:30,29,92.33,92.33,92.33,92.33,1
20140701|2014-04-28 23:00,29,92.37,92.37,92.31,92.31,12
20140701|2014-04-28 23:30,29,92.31,92.31,92.25,92.25,10
20140701|2014-04-29 00:00,29,92.23,92.32,92.15,92.15,15
20140701|2014-04-29 00:30,29,92.15,92.15,92.15,92.15,2
20140701|2014-04-29 01:00,29,92.17,92.17,92.1,92.1,5
20140701|2014-04-29 01:30,29,92.08,92.1,91.98,92.04,16
20140701|2014-04-29 02:00,29,92.04,92.23,91.99,92.12,36
20140701|2014-04-29 02:30,29,92.17,92.29,92.17,92.29,20
20140701|2014-04-29 03:00,29,92.27,92.5,92.27,92.47,79
20140701|2014-04-29 03:30,29,92.49,92.49,92.31,92.43,52
20140701|2014-04-29 04:00,29,92.39,92.59,92.39,92.59,70
20140701|2014-04-29 04:30,29,92.59,92.61,92.42,92.47,142
20140701|2014-04-29 05:00,29,92.48,92.5,92.38,92.45,80
20140701|2014-04-29 05:30,29,92.45,92.46,92.4,92.4,27
20140701|2014-04-29 06:00,29,92.39,92.41,92.33,92.4,19
20140701|2014-04-29 06:30,29,92.4,92.44,92.16,92.29,74
20140701|2014-04-29 07:00,29,92.31,92.33,92.16,92.25,73
20140701|2014-04-29 07:30,29,92.31,92.45,92.26,92.41,91
20140701|2014-04-29 08:00,29,92.41,92.46,92.22,92.25,229
20140701|2014-04-29 08:30,29,92.27,92.57,92.27,92.52,331
20140701|2014-04-29 09:00,29,92.52,93.44,92.5,93.32,2631
20140701|2014-04-29 09:30,29,93.33,93.92,93.32,93.67,4551
20140701|2014-04-29 10:00,29,93.68,94,93.68,93.8,2304
20140701|2014-04-29 10:30,29,93.8,93.97,93.77,93.79,1097
20140701|2014-04-29 11:00,29,93.79,93.96,93.77,93.93,863
20140701|2014-04-29 11:30,29,93.93,93.93,93.86,93.88,306
20140701|2014-04-29 12:00,29,93.88,93.93,93.82,93.89,426
20140701|2014-04-29 12:30,29,93.9,94.29,93.88,94.15,1870
20140701|2014-04-29 13:00,29,94.13,94.2,93.91,93.95,711
20140701|2014-04-29 20:00,30,94,94.06,93.81,93.85,108
20140701|2014-04-29 20:30,30,93.9,94.06,93.9,94.06,83
20140701|2014-04-29 21:00,30,94,94.07,94,94.07,29
20140701|2014-04-29 21:30,30,94,94.28,94,94.19,45
20140701|2014-04-29 22:00,30,94.22,94.22,94.15,94.15,6
20140701|2014-04-29 22:30,30,94.15,94.18,94.15,94.18,8
20140701|2014-04-29 23:00,30,94.15,94.17,94.15,94.15,14
20140701|2014-04-29 23:30,30,94.16,94.21,94.15,94.15,16
20140701|2014-04-30 00:30,30,94.19,94.19,94.15,94.16,24
20140701|2014-04-30 01:00,30,94.15,94.19,94.15,94.16,21
20140701|2014-04-30 01:30,30,94.19,94.27,94.15,94.19,106
20140701|2014-04-30 02:00,30,94.19,94.22,94.15,94.15,71
20140701|2014-04-30 02:30,30,94.18,94.18,94.1,94.1,71
20140701|2014-04-30 03:00,30,94.1,94.15,94.1,94.12,16
20140701|2014-04-30 03:30,30,94.12,94.2,94.1,94.1,63
20140701|2014-04-30 04:00,30,94.1,94.11,94.02,94.04,202
20140701|2014-04-30 04:30,30,94.06,94.08,94.02,94.08,14
20140701|2014-04-30 05:00,30,94.05,94.15,94.05,94.05,25
20140701|2014-04-30 05:30,30,94.07,94.11,94.06,94.06,58
20140701|2014-04-30 06:00,30,94.1,94.15,94.09,94.11,46
20140701|2014-04-30 06:30,30,94.12,94.12,94.04,94.06,92
20140701|2014-04-30 07:00,30,94.05,94.26,94.05,94.12,317
20140701|2014-04-30 07:30,30,94.18,94.24,94.09,94.24,255
20140701|2014-04-30 08:00,30,94.21,94.36,94.2,94.24,641
20140701|2014-04-30 08:30,30,94.24,94.36,94.08,94.29,846
20140701|2014-04-30 09:00,30,94.3,94.3,94.2,94.25,642
20140701|2014-04-30 09:30,30,94.27,94.47,94.15,94.28,1054
20140701|2014-04-30 10:00,30,94.28,94.4,94.21,94.39,426
20140701|2014-04-30 10:30,30,94.38,94.4,94.3,94.36,339
20140701|2014-04-30 11:00,30,94.36,94.44,94.26,94.44,342
20140701|2014-04-30 11:30,30,94.44,94.5,94.32,94.38,466
20140701|2014-04-30 12:00,30,94.38,94.45,94.2,94.37,390
20140701|2014-04-30 12:30,30,94.38,94.56,94.2,94.49,576
20140701|2014-04-30 13:00,30,94.49,94.58,94.17,94.36,1586
20140701|2014-04-30 20:00,1,94.18,94.43,94.18,94.43,31
20140701|2014-04-30 20:30,1,94.43,94.47,94.43,94.47,6
20140701|2014-04-30 21:00,1,94.4,94.47,94.4,94.47,9
20140701|2014-04-30 21:30,1,94.47,94.47,94.4,94.45,27
20140701|2014-04-30 22:00,1,94.43,94.43,94.43,94.43,1
20140701|2014-04-30 22:30,1,94.41,94.45,94.41,94.45,2
20140701|2014-04-30 23:30,1,94.42,94.42,94.42,94.42,1
20140701|2014-05-01 00:00,1,94.42,94.44,94.42,94.44,2
20140701|2014-05-01 00:30,1,94.44,94.44,94.44,94.44,1
20140701|2014-05-01 01:00,1,94.44,94.44,94.44,94.44,4
20140701|2014-05-01 01:30,1,94.44,94.47,94.4,94.4,30
20140701|2014-05-01 02:00,1,94.39,94.41,94.2,94.21,68
20140701|2014-05-01 02:30,1,94.2,94.22,94.17,94.17,87
20140701|2014-05-01 03:00,1,94.25,94.26,94.17,94.17,33
20140701|2014-05-01 03:30,1,94.23,94.23,94.17,94.17,48
20140701|2014-05-01 04:00,1,94.17,94.2,94.15,94.15,109
20140701|2014-05-01 04:30,1,94.15,94.21,94.15,94.15,35
20140701|2014-05-01 05:00,1,94.15,94.2,94.15,94.2,82
20140701|2014-05-01 05:30,1,94.19,94.24,94.18,94.2,22
20140701|2014-05-01 06:00,1,94.26,94.27,94.17,94.2,52
20140701|2014-05-01 06:30,1,94.24,94.27,94.2,94.25,17
20140701|2014-05-01 07:00,1,94.25,94.29,94.15,94.15,105
20140701|2014-05-01 07:30,1,94.19,94.19,93.75,93.8,911
20140701|2014-05-01 08:00,1,93.8,93.88,93.76,93.88,148
20140701|2014-05-01 08:30,1,93.89,94.15,93.81,94.1,323
20140701|2014-05-01 09:00,1,94.1,94.17,94.01,94.16,131
20140701|2014-05-01 09:30,1,94.06,94.27,93.83,94.08,691
20140701|2014-05-01 10:00,1,94.08,94.25,93.99,94.2,375
20140701|2014-05-01 10:30,1,94.22,94.35,94.17,94.3,396
20140701|2014-05-01 11:00,1,94.29,94.32,94,94.3,339
20140701|2014-05-01 11:30,1,94.33,94.53,94.23,94.35,485
20140701|2014-05-01 12:00,1,94.4,94.41,94.23,94.28,211
20140701|2014-05-01 12:30,1,94.29,94.42,93.99,94.08,395
20140701|2014-05-01 13:00,1,94.03,94.4,94.03,94.4,600
20140701|2014-05-01 20:00,2,94.49,94.71,94.2,94.53,338
20140701|2014-05-01 20:30,2,94.65,94.69,94.62,94.62,10
20140701|2014-05-01 21:00,2,94.62,94.69,94.62,94.66,12
20140701|2014-05-01 21:30,2,94.66,94.66,94.66,94.66,3
20140701|2014-05-01 22:00,2,94.66,94.66,94.66,94.66,2
20140701|2014-05-01 22:30,2,94.63,94.66,94.62,94.66,24
20140701|2014-05-01 23:00,2,94.67,94.67,94.67,94.67,1
20140701|2014-05-02 00:00,2,94.59,94.68,94.59,94.65,8
20140701|2014-05-02 00:30,2,94.68,94.71,94.68,94.71,16
20140701|2014-05-02 01:00,2,94.7,94.71,94.64,94.64,14
20140701|2014-05-02 01:30,2,94.65,94.65,94.49,94.55,56
20140701|2014-05-02 02:00,2,94.52,94.61,94.52,94.61,12
20140701|2014-05-02 02:30,2,94.56,94.6,94.54,94.56,24
20140701|2014-05-02 03:00,2,94.52,94.6,94.51,94.59,35
20140701|2014-05-02 03:30,2,94.59,94.6,94.56,94.6,31
20140701|2014-05-02 04:00,2,94.55,94.59,94.52,94.59,16
20140701|2014-05-02 04:30,2,94.57,94.57,94.52,94.57,4
20140701|2014-05-02 05:00,2,94.52,94.58,94.49,94.51,29
20140701|2014-05-02 05:30,2,94.51,94.75,94.51,94.67,221
20140701|2014-05-02 06:00,2,94.73,94.86,94.72,94.86,278
20140701|2014-05-02 06:30,2,94.82,94.95,94.78,94.87,275
20140701|2014-05-02 07:00,2,94.86,95,94.63,94.63,532
20140701|2014-05-02 07:30,2,94.69,95.1,94.69,94.96,625
20140701|2014-05-02 08:00,2,95.01,95.1,94.85,95.04,320
20140701|2014-05-02 08:30,2,95.04,95.08,94.82,94.9,414
20140701|2014-05-02 09:00,2,94.9,94.97,94.74,94.92,359
20140701|2014-05-02 09:30,2,94.94,94.99,94.68,94.78,965
20140701|2014-05-02 10:00,2,94.74,94.75,93.88,94.02,1402
20140701|2014-05-02 10:30,2,94.04,94.41,93.84,94.41,542
20140701|2014-05-02 11:00,2,94.44,94.56,94.37,94.56,428
20140701|2014-05-02 11:30,2,94.51,94.63,94.43,94.6,222
20140701|2014-05-02 12:00,2,94.58,94.59,94.33,94.45,112
20140701|2014-05-02 12:30,2,94.45,94.5,94.41,94.45,202
20140701|2014-05-02 13:00,2,94.47,94.5,94.2,94.22,768
20140701|2014-05-04 20:00,5,94.31,94.34,94.26,94.27,42
20140701|2014-05-04 20:30,5,94.26,94.37,94.26,94.3,10
20140701|2014-05-04 21:00,5,94.3,94.3,94.3,94.3,2
20140701|2014-05-04 21:30,5,94.38,94.38,94.38,94.38,10
20140701|2014-05-04 22:00,5,94.38,94.39,94.38,94.39,9
20140701|2014-05-04 22:30,5,94.31,94.32,94.3,94.3,5
20140701|2014-05-04 23:00,5,94.34,94.34,94.3,94.3,2
20140701|2014-05-04 23:30,5,94.35,94.35,94.35,94.35,2
20140701|2014-05-05 00:00,5,94.42,94.42,94.37,94.37,3
20140701|2014-05-05 00:30,5,94.42,94.42,94.41,94.41,4
20140701|2014-05-05 01:00,5,94.42,94.43,94.41,94.43,7
20140701|2014-05-05 01:30,5,94.43,94.43,94.4,94.43,10
20140701|2014-05-05 02:00,5,94.43,94.44,94.41,94.41,40
20140701|2014-05-05 02:30,5,94.38,94.43,94.38,94.42,29
20140701|2014-05-05 03:00,5,94.42,94.43,94.34,94.34,23
20140701|2014-05-05 03:30,5,94.37,94.38,94.15,94.24,51
20140701|2014-05-05 04:00,5,94.26,94.26,94.21,94.24,27
20140701|2014-05-05 04:30,5,94.23,94.23,94.14,94.15,19
20140701|2014-05-05 05:00,5,94.15,94.17,94.14,94.17,23
20140701|2014-05-05 05:30,5,94.18,94.22,94.16,94.2,16
20140701|2014-05-05 06:00,5,94.2,94.25,94.2,94.25,12
20140701|2014-05-05 06:30,5,94.22,94.39,94.22,94.39,36
20140701|2014-05-05 07:00,5,94.35,94.43,94.34,94.4,29
20140701|2014-05-05 07:30,5,94.37,94.37,94.08,94.14,194
20140701|2014-05-05 08:00,5,94.14,94.45,94.14,94.4,369
20140701|2014-05-05 08:30,5,94.4,94.59,94.38,94.42,328
20140701|2014-05-05 09:00,5,94.46,94.51,94.24,94.35,264
20140701|2014-05-05 09:30,5,94.37,94.53,94.31,94.53,515
20140701|2014-05-05 10:00,5,94.53,94.59,94.45,94.55,368
20140701|2014-05-05 10:30,5,94.55,94.64,94.52,94.59,462
20140701|2014-05-05 11:00,5,94.6,94.76,94.52,94.7,671
20140701|2014-05-05 11:30,5,94.69,94.71,94.58,94.68,180
20140701|2014-05-05 12:00,5,94.67,94.73,94.53,94.69,251
20140701|2014-05-05 12:30,5,94.68,94.76,94.66,94.66,330
20140701|2014-05-05 13:00,5,94.67,94.77,94.65,94.66,682
20140701|2014-05-05 20:00,6,94.74,94.74,94.46,94.55,65
20140701|2014-05-05 20:30,6,94.54,94.55,94.49,94.51,13
20140701|2014-05-05 21:00,6,94.48,94.48,94.41,94.41,24
20140701|2014-05-05 21:30,6,94.39,94.39,94.29,94.37,99
20140701|2014-05-05 22:00,6,94.4,94.4,94.35,94.35,3
20140701|2014-05-05 22:30,6,94.33,94.4,94.33,94.4,4
20140701|2014-05-05 23:00,6,94.33,94.33,94.32,94.32,13
20140701|2014-05-05 23:30,6,94.33,94.39,94.33,94.39,7
20140701|2014-05-06 00:00,6,94.39,94.4,94.39,94.4,5
20140701|2014-05-06 00:30,6,94.45,94.53,94.41,94.41,41
20140701|2014-05-06 01:00,6,94.41,94.42,94.4,94.4,8
20140701|2014-05-06 01:30,6,94.39,94.5,94.39,94.5,13
20140701|2014-05-06 02:00,6,94.5,94.68,94.47,94.68,172
20140701|2014-05-06 02:30,6,94.64,94.66,94.64,94.66,4
20140701|2014-05-06 03:00,6,94.62,94.62,94.5,94.55,26
20140701|2014-05-06 03:30,6,94.6,94.61,94.56,94.56,23
20140701|2014-05-06 04:00,6,94.56,94.57,94.56,94.57,5
20140701|2014-05-06 04:30,6,94.58,94.58,94.45,94.52,48
20140701|2014-05-06 05:00,6,94.5,94.53,94.46,94.53,35
20140701|2014-05-06 05:30,6,94.53,94.53,94.37,94.4,28
20140701|2014-05-06 06:00,6,94.41,94.48,94.4,94.42,9
20140701|2014-05-06 06:30,6,94.44,94.5,94.44,94.49,16
20140701|2014-05-06 07:00,6,94.49,94.49,94.35,94.44,146
20140701|2014-05-06 07:30,6,94.44,94.6,94.39,94.5,145
20140701|2014-05-06 08:00,6,94.49,94.49,93.8,94.17,1077
20140701|2014-05-06 08:30,6,94.18,94.44,93.98,94.02,285
20140701|2014-05-06 09:00,6,94.07,94.1,93.92,93.97,528
20140701|2014-05-06 09:30,6,93.96,94,93.77,93.86,1165
20140701|2014-05-06 10:00,6,93.9,93.98,93.83,93.91,374
20140701|2014-05-06 10:30,6,93.95,94.29,93.92,94.1,535
20140701|2014-05-06 11:00,6,94.15,94.28,94.05,94.28,189
20140701|2014-05-06 11:30,6,94.27,94.27,93.96,93.96,139
20140701|2014-05-06 12:00,6,93.93,94.01,93.88,93.92,200
20140701|2014-05-06 12:30,6,93.92,93.97,93.84,93.88,153
20140701|2014-05-06 13:00,6,93.9,94.03,93.87,94,516
20140701|2014-05-06 20:00,7,93.99,94.03,93.86,94.03,82
20140701|2014-05-06 20:30,7,94.03,94.03,94,94,5
20140701|2014-05-06 21:00,7,94.04,94.05,93.92,94,39
20140701|2014-05-06 21:30,7,94,94,94,94,6
20140701|2014-05-06 22:00,7,94,94.17,94,94.17,25
20140701|2014-05-06 22:30,7,94.14,94.14,94.12,94.12,2
20140701|2014-05-06 23:00,7,94.13,94.16,94.13,94.16,6
20140701|2014-05-06 23:30,7,94.17,94.17,94.15,94.15,2
20140701|2014-05-07 00:00,7,94.15,94.15,93.92,93.92,8
20140701|2014-05-07 00:30,7,93.92,94.07,93.92,93.97,10
20140701|2014-05-07 01:00,7,93.96,94,93.94,94,16
20140701|2014-05-07 01:30,7,93.94,93.99,93.86,93.86,30
20140701|2014-05-07 02:00,7,93.86,93.94,93.83,93.93,36
20140701|2014-05-07 02:30,7,93.94,93.94,93.85,93.88,20
20140701|2014-05-07 03:00,7,93.91,93.96,93.87,93.96,30
20140701|2014-05-07 03:30,7,93.88,93.96,93.88,93.94,16
20140701|2014-05-07 04:00,7,93.97,94.07,93.95,93.96,24
20140701|2014-05-07 04:30,7,93.95,94.04,93.95,94.04,7
20140701|2014-05-07 05:00,7,94.04,94.04,93.91,93.98,34
20140701|2014-05-07 05:30,7,94.04,94.04,93.91,93.97,22
20140701|2014-05-07 06:00,7,94,94.08,94,94,33
20140701|2014-05-07 06:30,7,94.02,94.02,93.91,93.95,62
20140701|2014-05-07 07:00,7,93.95,94.09,93.92,94.01,63
20140701|2014-05-07 07:30,7,93.97,94.03,93.96,94,18
20140701|2014-05-07 08:00,7,94.01,94.06,92.27,93.05,3032
20140701|2014-05-07 08:30,7,93.05,93.24,92.81,93.14,875
20140701|2014-05-07 09:00,7,93.19,93.37,93.1,93.14,284
20140701|2014-05-07 09:30,7,93.14,93.17,92.77,92.87,1041
20140701|2014-05-07 10:00,7,92.87,93.05,92.71,92.99,1052
20140701|2014-05-07 10:30,7,93.03,93.17,92.92,92.92,380
20140701|2014-05-07 11:00,7,92.9,93.03,92.82,92.85,369
20140701|2014-05-07 11:30,7,92.86,92.89,92.51,92.58,1162
20140701|2014-05-07 12:00,7,92.56,92.59,92.3,92.41,961
20140701|2014-05-07 12:30,7,92.42,92.63,92.35,92.54,574
20140701|2014-05-07 13:00,7,92.54,92.63,92.51,92.51,653
20140701|2014-05-07 20:00,8,92.56,92.75,92.55,92.6,85
20140701|2014-05-07 20:30,8,92.56,92.56,92.5,92.5,17
20140701|2014-05-07 21:00,8,92.54,92.6,92.54,92.55,47
20140701|2014-05-07 21:30,8,92.55,92.63,92.53,92.63,11
20140701|2014-05-07 22:00,8,92.6,92.67,92.6,92.6,38
20140701|2014-05-07 22:30,8,92.54,92.6,92.35,92.6,118
20140701|2014-05-07 23:00,8,92.5,92.5,92.48,92.48,4
20140701|2014-05-07 23:30,8,92.55,92.58,92.55,92.55,4
20140701|2014-05-08 00:00,8,92.55,92.61,92.55,92.57,12
20140701|2014-05-08 00:30,8,92.53,92.6,92.53,92.53,4
20140701|2014-05-08 01:00,8,92.6,92.62,92.56,92.62,10
20140701|2014-05-08 01:30,8,92.54,92.6,92.54,92.55,29
20140701|2014-05-08 02:00,8,92.6,92.62,92.27,92.4,148
20140701|2014-05-08 02:30,8,92.46,92.54,92.45,92.45,55
20140701|2014-05-08 03:00,8,92.48,92.5,92.45,92.49,32
20140701|2014-05-08 03:30,8,92.48,93,92.48,93,107
20140701|2014-05-08 04:00,8,93.04,93.13,92.56,92.83,117
20140701|2014-05-08 04:30,8,92.88,92.9,92.65,92.82,33
20140701|2014-05-08 05:00,8,92.75,92.79,92.7,92.75,8
20140701|2014-05-08 05:30,8,92.71,92.72,92.51,92.69,79
20140701|2014-05-08 06:00,8,92.65,92.66,92.51,92.66,28
20140701|2014-05-08 06:30,8,92.65,92.66,92.51,92.6,47
20140701|2014-05-08 07:00,8,92.57,92.7,92.48,92.65,177
20140701|2014-05-08 07:30,8,92.61,93.4,92.61,93.1,680
20140701|2014-05-08 08:00,8,93.05,93.28,92.96,93.25,676
20140701|2014-05-08 08:30,8,93.24,93.43,93.18,93.36,407
20140701|2014-05-08 09:00,8,93.37,93.8,93.33,93.57,667
20140701|2014-05-08 09:30,8,93.57,94.27,93.46,93.66,1908
20140701|2014-05-08 10:00,8,93.67,93.94,93.55,93.71,728
20140701|2014-05-08 10:30,8,93.71,93.75,93.43,93.63,409
20140701|2014-05-08 11:00,8,93.66,93.71,93.48,93.53,239
20140701|2014-05-08 11:30,8,93.55,93.64,93.45,93.49,324
20140701|2014-05-08 12:00,8,93.48,93.65,93.48,93.55,283
20140701|2014-05-08 12:30,8,93.6,93.62,93.21,93.24,476
20140701|2014-05-08 13:00,8,93.29,93.38,92.93,93,1167
20140701|2014-05-08 20:00,9,93.05,93.09,92.92,93,43
20140701|2014-05-08 20:30,9,93.02,93.2,93.02,93.18,24
20140701|2014-05-08 21:00,9,93.19,93.33,93.19,93.33,7
20140701|2014-05-08 21:30,9,93.28,93.34,93.28,93.31,12
20140701|2014-05-08 22:00,9,93.29,93.29,93.29,93.29,2
20140701|2014-05-08 22:30,9,93.28,93.29,93.28,93.29,13
20140701|2014-05-08 23:00,9,93.29,93.29,93.28,93.28,5
20140701|2014-05-08 23:30,9,93.29,93.29,93.28,93.28,6
20140701|2014-05-09 00:00,9,93.28,93.29,93.28,93.29,2
20140701|2014-05-09 00:30,9,93.29,93.35,93.29,93.35,16
20140701|2014-05-09 01:00,9,93.35,93.51,93.35,93.48,26
20140701|2014-05-09 01:30,9,93.55,93.6,93.5,93.6,42
20140701|2014-05-09 02:00,9,93.64,93.71,93.49,93.71,70
20140701|2014-05-09 02:30,9,93.71,93.71,93.51,93.55,48
20140701|2014-05-09 03:00,9,93.52,93.52,93.48,93.49,44
20140701|2014-05-09 03:30,9,93.49,93.54,93.49,93.54,21
20140701|2014-05-09 04:00,9,93.55,93.55,93.48,93.55,18
20140701|2014-05-09 04:30,9,93.54,93.57,93.51,93.51,8
20140701|2014-05-09 05:00,9,93.56,93.56,93.48,93.48,10
20140701|2014-05-09 05:30,9,93.47,93.47,93.21,93.26,97
20140701|2014-05-09 06:00,9,93.26,93.31,93.2,93.22,50
20140701|2014-05-09 06:30,9,93.2,93.27,93.15,93.15,95
20140701|2014-05-09 07:00,9,93.12,93.12,92.61,93.05,427
20140701|2014-05-09 07:30,9,93,93.13,92.96,93.09,69
20140701|2014-05-09 08:00,9,93.09,93.17,93.06,93.1,90
20140701|2014-05-09 08:30,9,93.09,93.17,92.97,93.11,91
20140701|2014-05-09 09:00,9,93.15,93.16,92.84,92.86,175
20140701|2014-05-09 09:30,9,92.87,93,92.75,92.93,570
20140701|2014-05-09 10:00,9,92.93,93.1,92.84,93.07,436
20140701|2014-05-09 10:30,9,93.06,93.11,92.97,92.98,248
20140701|2014-05-09 11:00,9,92.94,93.02,92,92.25,1898
20140701|2014-05-09 11:30,9,92.26,92.62,92.18,92.48,482
20140701|2014-05-09 12:00,9,92.44,92.65,92.21,92.21,235
20140701|2014-05-09 12:30,9,92.26,92.64,92.06,92.35,358
20140701|2014-05-09 13:00,9,92.36,92.59,92.29,92.57,409
20140701|2014-05-11 20:00,12,92.38,92.44,92.11,92.12,124
20140701|2014-05-11 20:30,12,92.16,92.24,92.16,92.24,2
20140701|2014-05-11 21:00,12,92.2,92.2,92.2,92.2,1
20140701|2014-05-11 21:30,12,92.23,92.25,92.23,92.25,19
20140701|2014-05-11 22:00,12,92.25,92.25,92.25,92.25,5
20140701|2014-05-11 22:30,12,92.22,92.25,92.2,92.2,16
20140701|2014-05-11 23:00,12,92.23,92.23,92.23,92.23,1
20140701|2014-05-11 23:30,12,92.25,92.28,92.25,92.28,14
20140701|2014-05-12 00:00,12,92.32,92.43,92.32,92.43,24
20140701|2014-05-12 00:30,12,92.39,92.49,92.39,92.49,30
20140701|2014-05-12 01:00,12,92.47,92.49,92.47,92.49,6
20140701|2014-05-12 01:30,12,92.43,92.5,92.24,92.27,44
20140701|2014-05-12 02:00,12,92.29,92.3,92.21,92.23,12
20140701|2014-05-12 02:30,12,92.21,92.27,92.2,92.25,35
20140701|2014-05-12 03:00,12,92.25,92.26,92.22,92.22,8
20140701|2014-05-12 03:30,12,92.23,92.38,92.23,92.38,47
20140701|2014-05-12 04:00,12,92.37,92.37,92.34,92.34,18
20140701|2014-05-12 04:30,12,92.31,92.42,92.25,92.26,31
20140701|2014-05-12 05:00,12,92.26,92.33,92.25,92.27,14
20140701|2014-05-12 05:30,12,92.29,92.31,92.27,92.28,30
20140701|2014-05-12 06:00,12,92.31,92.33,92.29,92.29,33
20140701|2014-05-12 06:30,12,92.29,92.31,92.12,92.12,62
20140701|2014-05-12 07:00,12,92.14,92.19,92.02,92.17,224
20140701|2014-05-12 07:30,12,92.17,92.18,92.02,92.08,112
20140701|2014-05-12 08:00,12,92.04,92.08,91.67,91.77,1131
20140701|2014-05-12 08:30,12,91.78,91.9,91.53,91.54,753
20140701|2014-05-12 09:00,12,91.53,91.61,91.41,91.5,927
20140701|2014-05-12 09:30,12,91.5,91.6,91.11,91.15,2107
20140701|2014-05-12 10:00,12,91.12,91.29,90.82,90.88,1588
20140701|2014-05-12 10:30,12,90.88,90.88,90.77,90.78,855
20140701|2014-05-12 11:00,12,90.77,90.8,90.5,90.58,1622
20140701|2014-05-12 11:30,12,90.59,90.83,90.58,90.77,492
20140701|2014-05-12 12:00,12,90.8,90.98,90.61,90.92,583
20140701|2014-05-12 12:30,12,90.94,91.24,90.91,91.14,357
20140701|2014-05-12 13:00,12,91.15,91.39,91.15,91.35,652
20140701|2014-05-12 20:00,13,91.3,91.54,91.21,91.44,110
20140701|2014-05-12 20:30,13,91.44,91.44,91.4,91.4,10
20140701|2014-05-12 21:00,13,91.44,91.47,91.44,91.47,8
20140701|2014-05-12 21:30,13,91.44,91.45,91.44,91.45,2
20140701|2014-05-12 22:00,13,91.44,91.44,91.41,91.44,13
20140701|2014-05-12 23:00,13,91.44,91.46,91.42,91.43,22
20140701|2014-05-12 23:30,13,91.44,91.44,91.42,91.42,8
20140701|2014-05-13 00:00,13,91.44,91.44,91.42,91.42,2
20140701|2014-05-13 00:30,13,91.41,91.48,91.4,91.48,27
20140701|2014-05-13 01:00,13,91.41,91.41,91.37,91.37,9
20140701|2014-05-13 01:30,13,91.37,91.37,91.3,91.3,24
20140701|2014-05-13 02:00,13,91.3,91.3,91.2,91.23,56
20140701|2014-05-13 02:30,13,91.2,91.2,91.11,91.16,77
20140701|2014-05-13 03:00,13,91.15,91.17,91.11,91.12,41
20140701|2014-05-13 03:30,13,91.12,91.13,90.97,91,144
20140701|2014-05-13 04:00,13,91,91,90.87,90.87,133
20140701|2014-05-13 04:30,13,90.87,90.9,90.81,90.9,81
20140701|2014-05-13 05:00,13,90.9,90.9,90.76,90.81,93
20140701|2014-05-13 05:30,13,90.8,90.89,90.76,90.85,38
20140701|2014-05-13 06:00,13,90.86,90.97,90.81,90.91,31
20140701|2014-05-13 06:30,13,90.91,90.95,90.85,90.91,24
20140701|2014-05-13 07:00,13,90.84,90.85,90.76,90.78,93
20140701|2014-05-13 07:30,13,90.85,90.92,90.51,90.65,647
20140701|2014-05-13 08:00,13,90.68,90.9,90.61,90.71,544
20140701|2014-05-13 08:30,13,90.69,91,90.61,90.88,411
20140701|2014-05-13 09:00,13,90.9,91.1,90.73,90.73,403
20140701|2014-05-13 09:30,13,90.75,91.09,90.71,90.96,732
20140701|2014-05-13 10:00,13,90.98,91.25,90.95,91,540
20140701|2014-05-13 10:30,13,91.05,91.13,90.92,90.92,502
20140701|2014-05-13 11:00,13,90.91,91.03,90.75,90.78,371
20140701|2014-05-13 11:30,13,90.78,90.84,90.75,90.75,327
20140701|2014-05-13 12:00,13,90.76,90.97,90.64,90.66,555
20140701|2014-05-13 12:30,13,90.7,91.03,90.68,90.97,245
20140701|2014-05-13 13:00,13,90.94,91.09,90.81,91.01,530
20140701|2014-05-13 20:00,14,90.93,91.1,90.93,91.01,97
20140701|2014-05-13 20:30,14,91.01,91.2,90.93,91.11,74
20140701|2014-05-13 21:00,14,91.16,91.17,91.11,91.17,9
20140701|2014-05-13 21:30,14,91.12,91.26,91.12,91.26,31
20140701|2014-05-13 22:00,14,91.23,91.24,91.16,91.16,10
20140701|2014-05-13 22:30,14,91.23,91.24,91.15,91.24,4
20140701|2014-05-13 23:00,14,91.24,91.29,91.22,91.29,20
20140701|2014-05-13 23:30,14,91.29,91.29,91.25,91.25,14
20140701|2014-05-14 00:00,14,91.25,91.25,91.17,91.17,13
20140701|2014-05-14 00:30,14,91.2,91.29,91.2,91.29,8
20140701|2014-05-14 01:00,14,91.29,91.45,91.26,91.44,82
20140701|2014-05-14 01:30,14,91.38,91.48,91.29,91.47,65
20140701|2014-05-14 02:00,14,91.45,91.49,91.4,91.42,39
20140701|2014-05-14 02:30,14,91.37,91.4,91.31,91.4,11
20140701|2014-05-14 03:00,14,91.37,91.5,91.34,91.45,131
20140701|2014-05-14 03:30,14,91.48,91.5,91.36,91.5,53
20140701|2014-05-14 04:00,14,91.45,91.9,91.45,91.89,288
20140701|2014-05-14 04:30,14,91.9,92.13,91.9,91.94,452
20140701|2014-05-14 05:00,14,91.94,92.07,91.94,92.06,38
20140701|2014-05-14 05:30,14,92.04,92.04,91.88,91.88,84
20140701|2014-05-14 06:00,14,91.89,92,91.89,91.97,43
20140701|2014-05-14 06:30,14,91.96,91.96,91.76,91.77,95
20140701|2014-05-14 07:00,14,91.77,91.92,91.71,91.86,133
20140701|2014-05-14 07:30,14,91.86,91.99,91.81,91.97,106
20140701|2014-05-14 08:00,14,91.97,91.99,91.71,91.78,317
20140701|2014-05-14 08:30,14,91.75,91.79,91.59,91.66,271
20140701|2014-05-14 09:00,14,91.67,91.89,91.67,91.71,547
20140701|2014-05-14 09:30,14,91.7,91.74,91.4,91.53,654
20140701|2014-05-14 10:00,14,91.55,91.74,91.4,91.47,468
20140701|2014-05-14 10:30,14,91.45,91.45,90.83,90.93,690
20140701|2014-05-14 11:00,14,90.93,91,90.61,90.63,749
20140701|2014-05-14 11:30,14,90.63,90.87,90.62,90.85,320
20140701|2014-05-14 12:00,14,90.88,90.98,90.69,90.7,336
20140701|2014-05-14 12:30,14,90.75,90.88,90.62,90.86,420
20140701|2014-05-14 13:00,14,90.87,91,90.62,90.7,952
20140701|2014-05-14 20:00,15,90.7,90.95,90.61,90.95,141
20140701|2014-05-14 20:30,15,90.95,91.14,90.95,91.1,132
20140701|2014-05-14 21:00,15,91.05,91.14,91.05,91.05,6
20140701|2014-05-14 21:30,15,91.06,91.08,91,91.08,27
20140701|2014-05-14 22:00,15,91.08,91.14,91.08,91.14,19
20140701|2014-05-14 22:30,15,91.11,91.13,90.94,91.1,12
20140701|2014-05-14 23:00,15,91.1,91.1,91.1,91.1,20
20140701|2014-05-14 23:30,15,91.14,91.14,91.1,91.11,25
20140701|2014-05-15 00:00,15,91.1,91.11,91.1,91.1,36
20140701|2014-05-15 01:00,15,91,91,90.69,90.7,36
20140701|2014-05-15 01:30,15,90.75,90.91,90.69,90.91,13
20140701|2014-05-15 02:00,15,90.95,91,90.9,90.98,27
20140701|2014-05-15 02:30,15,90.91,91.02,90.9,90.9,30
20140701|2014-05-15 03:00,15,90.91,91.13,90.91,91.08,33
20140701|2014-05-15 03:30,15,91.02,91.07,90.99,91.07,7
20140701|2014-05-15 04:00,15,91.07,91.21,91.07,91.17,50
20140701|2014-05-15 04:30,15,91.17,91.24,91.13,91.23,30
20140701|2014-05-15 05:00,15,91.15,91.24,91.15,91.16,22
20140701|2014-05-15 05:30,15,91.16,91.17,90.96,91.03,63
20140701|2014-05-15 06:00,15,91.02,91.11,91.02,91.05,22
20140701|2014-05-15 06:30,15,91.07,91.29,91.02,91.02,114
20140701|2014-05-15 07:00,15,91.02,91.16,91,91.05,104
20140701|2014-05-15 07:30,15,91.05,91.05,90.7,90.85,433
20140701|2014-05-15 08:00,15,90.81,90.89,90.3,90.4,1374
20140701|2014-05-15 08:30,15,90.4,90.45,90.3,90.33,467
20140701|2014-05-15 09:00,15,90.33,90.49,90.3,90.36,787
20140701|2014-05-15 09:30,15,90.34,90.75,90.12,90.62,2293
20140701|2014-05-15 10:00,15,90.63,90.85,90.5,90.7,622
20140701|2014-05-15 10:30,15,90.73,90.86,90.4,90.43,661
20140701|2014-05-15 11:00,15,90.45,90.57,90.3,90.3,464
20140701|2014-05-15 11:30,15,90.3,90.36,90.22,90.25,342
20140701|2014-05-15 12:00,15,90.26,90.3,90.17,90.17,499
20140701|2014-05-15 12:30,15,90.19,90.4,90.1,90.39,677
20140701|2014-05-15 13:00,15,90.35,90.46,90.25,90.27,757
20140701|2014-05-15 20:00,16,90.44,90.5,90.34,90.5,190
20140701|2014-05-15 20:30,16,90.49,90.56,90.48,90.56,32
20140701|2014-05-15 21:00,16,90.57,90.59,90.48,90.48,7
20140701|2014-05-15 21:30,16,90.48,90.57,90.48,90.5,19
20140701|2014-05-15 22:00,16,90.5,90.53,90.44,90.44,11
20140701|2014-05-15 22:30,16,90.45,90.54,90.45,90.54,7
20140701|2014-05-15 23:00,16,90.49,90.65,90.49,90.65,19
20140701|2014-05-15 23:30,16,90.66,90.66,90.55,90.55,8
20140701|2014-05-16 00:00,16,90.65,90.76,90.65,90.68,56
20140701|2014-05-16 00:30,16,90.73,90.74,90.66,90.74,10
20140701|2014-05-16 01:00,16,90.73,90.77,90.69,90.77,12
20140701|2014-05-16 01:30,16,90.75,90.75,90.66,90.67,11
20140701|2014-05-16 02:00,16,90.66,90.67,90.66,90.67,3
20140701|2014-05-16 02:30,16,90.67,90.69,90.6,90.6,21
20140701|2014-05-16 03:00,16,90.65,90.65,90.55,90.61,32
20140701|2014-05-16 03:30,16,90.65,90.67,90.59,90.6,21
20140701|2014-05-16 04:00,16,90.63,90.69,90.63,90.66,8
20140701|2014-05-16 04:30,16,90.66,90.7,90.66,90.67,8
20140701|2014-05-16 05:00,16,90.72,90.81,90.72,90.79,27
20140701|2014-05-16 05:30,16,90.8,90.84,90.8,90.8,28
20140701|2014-05-16 06:00,16,90.72,90.74,90.53,90.74,55
20140701|2014-05-16 06:30,16,90.75,90.78,90.57,90.61,62
20140701|2014-05-16 07:00,16,90.62,90.74,90.55,90.65,92
20140701|2014-05-16 07:30,16,90.61,90.63,90.4,90.44,139
20140701|2014-05-16 08:00,16,90.43,90.67,90.43,90.54,283
20140701|2014-05-16 08:30,16,90.54,90.63,90.3,90.35,512
20140701|2014-05-16 09:00,16,90.35,90.37,89.76,89.8,2339
20140701|2014-05-16 09:30,16,89.78,89.9,89.77,89.86,1317
20140701|2014-05-16 10:00,16,89.83,90.02,89.81,89.9,576
20140701|2014-05-16 10:30,16,89.9,89.99,89.9,89.98,248
20140701|2014-05-16 11:00,16,89.92,89.97,89.83,89.84,379
20140701|2014-05-16 11:30,16,89.84,89.87,89.77,89.78,413
20140701|2014-05-16 12:00,16,89.78,89.89,89.77,89.87,234
20140701|2014-05-16 12:30,16,89.86,90,89.84,89.96,360
20140701|2014-05-16 13:00,16,89.97,90,89.77,89.78,773
20140701|2014-05-18 20:00,19,89.8,89.83,89.68,89.68,65
20140701|2014-05-18 20:30,19,89.68,89.71,89.65,89.65,22
20140701|2014-05-18 21:00,19,89.71,89.71,89.67,89.71,3
20140701|2014-05-18 21:30,19,89.67,89.75,89.67,89.75,79
20140701|2014-05-18 22:00,19,89.75,89.75,89.73,89.73,4
20140701|2014-05-18 22:30,19,89.73,89.75,89.71,89.75,37
20140701|2014-05-18 23:00,19,89.75,89.76,89.75,89.75,22
20140701|2014-05-18 23:30,19,89.76,89.76,89.76,89.76,4
20140701|2014-05-19 00:00,19,89.75,89.88,89.75,89.86,46
20140701|2014-05-19 01:00,19,89.8,89.88,89.77,89.88,6
20140701|2014-05-19 01:30,19,89.88,89.88,89.76,89.83,60
20140701|2014-05-19 02:00,19,89.85,89.88,89.81,89.81,21
20140701|2014-05-19 02:30,19,89.82,89.82,89.76,89.81,27
20140701|2014-05-19 03:00,19,89.81,89.81,89.79,89.8,26
20140701|2014-05-19 03:30,19,89.81,89.81,89.75,89.76,73
20140701|2014-05-19 04:00,19,89.77,89.8,89.76,89.79,59
20140701|2014-05-19 04:30,19,89.78,89.82,89.76,89.8,37
20140701|2014-05-19 05:00,19,89.79,89.79,89.79,89.79,9
20140701|2014-05-19 05:30,19,89.82,89.87,89.81,89.83,33
20140701|2014-05-19 06:00,19,89.83,89.87,89.83,89.83,44
20140701|2014-05-19 06:30,19,89.86,89.86,89.76,89.8,87
20140701|2014-05-19 07:00,19,89.78,89.8,89.71,89.72,184
20140701|2014-05-19 07:30,19,89.75,89.75,89.52,89.58,753
20140701|2014-05-19 08:00,19,89.6,89.65,89.52,89.55,433
20140701|2014-05-19 08:30,19,89.56,89.64,89.54,89.64,255
20140701|2014-05-19 09:00,19,89.62,89.64,89.55,89.55,254
20140701|2014-05-19 09:30,19,89.54,89.75,89.5,89.62,1791
20140701|2014-05-19 10:00,19,89.62,89.68,89.26,89.28,1886
20140701|2014-05-19 10:30,19,89.26,89.42,89.23,89.32,778
20140701|2014-05-19 11:00,19,89.33,89.37,89.23,89.29,444
20140701|2014-05-19 11:30,19,89.29,89.3,89.2,89.2,493
20140701|2014-05-19 12:00,19,89.21,89.29,89.16,89.17,515
20140701|2014-05-19 12:30,19,89.18,89.27,89.15,89.15,351
20140701|2014-05-19 13:00,19,89.16,89.3,89.12,89.13,702
20140701|2014-05-19 20:00,20,89.2,89.27,89.2,89.23,69
20140701|2014-05-19 20:30,20,89.18,89.31,89.15,89.31,65
20140701|2014-05-19 21:00,20,89.22,89.22,89.22,89.22,2
20140701|2014-05-19 21:30,20,89.29,89.3,89.24,89.24,18
20140701|2014-05-19 22:00,20,89.29,89.29,89.29,89.29,4
20140701|2014-05-19 22:30,20,89.27,89.3,89.27,89.3,24
20140701|2014-05-19 23:00,20,89.29,89.31,89.25,89.26,68
20140701|2014-05-19 23:30,20,89.26,89.26,89.26,89.26,1
20140701|2014-05-20 00:00,20,89.29,89.35,89.29,89.35,15
20140701|2014-05-20 00:30,20,89.35,89.35,89.33,89.33,4
20140701|2014-05-20 01:00,20,89.35,89.35,89.31,89.31,10
20140701|2014-05-20 01:30,20,89.34,89.36,89.32,89.32,21
20140701|2014-05-20 02:00,20,89.35,89.4,89.34,89.4,41
20140701|2014-05-20 02:30,20,89.41,89.58,89.41,89.58,138
20140701|2014-05-20 03:00,20,89.58,89.69,89.52,89.68,222
20140701|2014-05-20 03:30,20,89.68,89.74,89.49,89.58,119
20140701|2014-05-20 04:00,20,89.53,89.6,89.4,89.44,111
20140701|2014-05-20 04:30,20,89.42,89.58,89.42,89.58,165
20140701|2014-05-20 05:00,20,89.57,89.67,89.57,89.57,81
20140701|2014-05-20 05:30,20,89.66,89.66,89.4,89.43,161
20140701|2014-05-20 06:00,20,89.45,89.53,89.4,89.46,31
20140701|2014-05-20 06:30,20,89.42,89.47,89.4,89.44,18
20140701|2014-05-20 07:00,20,89.4,89.41,89.19,89.22,412
20140701|2014-05-20 07:30,20,89.22,89.25,89.11,89.15,257
20140701|2014-05-20 08:00,20,89.18,89.18,89.04,89.1,638
20140701|2014-05-20 08:30,20,89.12,89.17,89.04,89.13,346
20140701|2014-05-20 09:00,20,89.12,89.3,89.12,89.23,363
20140701|2014-05-20 09:30,20,89.21,89.43,89.15,89.26,646
20140701|2014-05-20 10:00,20,89.24,89.33,89.12,89.14,531
20140701|2014-05-20 10:30,20,89.14,89.16,89.04,89.08,444
20140701|2014-05-20 11:00,20,89.07,89.18,89.06,89.13,270
20140701|2014-05-20 11:30,20,89.15,89.16,89.03,89.08,457
20140701|2014-05-20 12:00,20,89.04,89.08,88.83,88.84,1451
20140701|2014-05-20 12:30,20,88.84,88.86,88.71,88.82,1184
20140701|2014-05-20 13:00,20,88.82,89.13,88.76,89.03,918
20140701|2014-05-20 20:00,21,89,89.29,88.93,89.23,72
20140701|2014-05-20 20:30,21,89.25,89.3,89.18,89.22,71
20140701|2014-05-20 21:00,21,89.25,89.25,89.19,89.19,36
20140701|2014-05-20 21:30,21,89.24,89.29,89.19,89.2,31
20140701|2014-05-20 22:30,21,89.24,89.24,89.23,89.23,2
20140701|2014-05-20 23:00,21,89.23,89.25,89.23,89.24,6
20140701|2014-05-20 23:30,21,89.24,89.28,89.24,89.28,8
20140701|2014-05-21 00:00,21,89.2,89.23,89.13,89.14,22
20140701|2014-05-21 00:30,21,89.15,89.24,89.15,89.24,7
20140701|2014-05-21 01:00,21,89.24,89.28,89.24,89.26,13
20140701|2014-05-21 01:30,21,89.25,89.25,89.14,89.2,18
20140701|2014-05-21 02:00,21,89.2,89.25,89.2,89.22,11
20140701|2014-05-21 02:30,21,89.23,89.24,89.21,89.22,35
20140701|2014-05-21 03:00,21,89.21,89.24,89.2,89.22,112
20140701|2014-05-21 03:30,21,89.24,89.24,89.2,89.22,35
20140701|2014-05-21 04:00,21,89.2,89.24,89.2,89.2,40
20140701|2014-05-21 04:30,21,89.22,89.24,89.2,89.2,48
20140701|2014-05-21 05:00,21,89.2,89.23,89.06,89.09,107
20140701|2014-05-21 05:30,21,89.15,89.21,89.1,89.17,49
20140701|2014-05-21 06:00,21,89.16,89.57,89.16,89.47,392
20140701|2014-05-21 06:30,21,89.52,89.94,89.42,89.84,669
20140701|2014-05-21 07:00,21,89.83,90.63,89.83,89.97,1301
20140701|2014-05-21 07:30,21,89.96,90.02,89.75,89.95,441
20140701|2014-05-21 08:00,21,89.95,89.95,89.4,89.71,825
20140701|2014-05-21 08:30,21,89.71,89.74,89.51,89.62,418
20140701|2014-05-21 09:00,21,89.62,89.85,89.56,89.72,324
20140701|2014-05-21 09:30,21,89.72,89.79,89.33,89.41,853
20140701|2014-05-21 10:00,21,89.42,89.48,89.25,89.25,980
20140701|2014-05-21 10:30,21,89.25,89.28,89.12,89.13,734
20140701|2014-05-21 11:00,21,89.12,89.18,89.06,89.1,519
20140701|2014-05-21 11:30,21,89.1,89.15,89.06,89.1,225
20140701|2014-05-21 12:00,21,89.11,89.14,89.02,89.02,464
20140701|2014-05-21 12:30,21,89.03,89.11,88.96,89.09,546
20140701|2014-05-21 13:00,21,89.1,89.43,89.08,89.28,575
20140701|2014-05-21 20:00,22,89.29,89.47,89.28,89.42,30
20140701|2014-05-21 20:30,22,89.5,89.61,89.48,89.5,64
20140701|2014-05-21 21:00,22,89.5,89.57,89.5,89.57,2
20140701|2014-05-21 21:30,22,89.59,89.68,89.58,89.58,43
20140701|2014-05-21 22:00,22,89.67,89.8,89.67,89.8,56
20140701|2014-05-21 22:30,22,89.73,89.73,89.72,89.72,34
20140701|2014-05-21 23:00,22,89.65,89.65,89.6,89.6,5
20140701|2014-05-21 23:30,22,89.58,89.8,89.58,89.8,37
20140701|2014-05-22 00:00,22,89.8,89.82,89.75,89.75,38
20140701|2014-05-22 00:30,22,89.75,89.75,89.68,89.69,5
20140701|2014-05-22 01:00,22,89.68,89.78,89.67,89.76,24
20140701|2014-05-22 01:30,22,89.8,89.81,89.8,89.8,7
20140701|2014-05-22 02:00,22,89.76,89.81,89.71,89.81,53
20140701|2014-05-22 02:30,22,89.78,89.81,89.75,89.8,32
20140701|2014-05-22 03:00,22,89.76,89.95,89.73,89.9,362
20140701|2014-05-22 03:30,22,89.9,89.95,89.59,89.66,176
20140701|2014-05-22 04:00,22,89.68,89.73,89.62,89.65,67
20140701|2014-05-22 04:30,22,89.71,89.9,89.65,89.85,104
20140701|2014-05-22 05:00,22,89.84,89.89,89.72,89.76,115
20140701|2014-05-22 05:30,22,89.8,89.83,89.47,89.62,111
20140701|2014-05-22 06:00,22,89.54,89.72,89.51,89.66,58
20140701|2014-05-22 06:30,22,89.66,89.69,89.4,89.43,125
20140701|2014-05-22 07:00,22,89.4,89.74,89.36,89.53,106
20140701|2014-05-22 07:30,22,89.59,90.66,89.59,90.55,3903
20140701|2014-05-22 08:00,22,90.56,90.58,90.21,90.39,427
20140701|2014-05-22 08:30,22,90.4,90.4,90.1,90.19,158
20140701|2014-05-22 09:00,22,90.18,90.19,89.56,89.78,401
20140701|2014-05-22 09:30,22,89.74,89.83,89.06,89.15,1126
20140701|2014-05-22 10:00,22,89.17,89.18,88.28,88.29,3860
20140701|2014-05-22 10:30,22,88.28,88.48,88.02,88.12,2112
20140701|2014-05-22 11:00,22,88.12,88.38,88.12,88.22,959
20140701|2014-05-22 11:30,22,88.23,88.31,88.12,88.13,549
20140701|2014-05-22 12:00,22,88.14,88.19,88.02,88.03,753
20140701|2014-05-22 12:30,22,88.03,88.13,87.85,87.86,1491
20140701|2014-05-22 13:00,22,87.88,88.04,87.76,88.03,1476
20140701|2014-05-22 20:00,23,87.9,88.09,87.9,87.94,73
20140701|2014-05-22 20:30,23,87.99,88.02,87.92,87.92,40
20140701|2014-05-22 21:00,23,87.99,87.99,87.92,87.99,13
20140701|2014-05-22 21:30,23,88.02,88.1,88.02,88.1,30
20140701|2014-05-22 22:00,23,88.09,88.1,87.94,88,27
20140701|2014-05-22 22:30,23,88,88.1,87.96,88,29
20140701|2014-05-22 23:00,23,88,88.16,88,88.16,83
20140701|2014-05-22 23:30,23,88.15,88.17,88.15,88.15,12
20140701|2014-05-23 00:00,23,88.09,88.09,87.93,88,15
20140701|2014-05-23 00:30,23,87.98,88,87.9,87.94,23
20140701|2014-05-23 01:00,23,87.94,88.09,87.91,88.09,46
20140701|2014-05-23 01:30,23,88.05,88.05,88.05,88.05,7
20140701|2014-05-23 02:00,23,87.99,88.03,87.95,87.95,63
20140701|2014-05-23 02:30,23,87.96,88,87.92,87.95,49
20140701|2014-05-23 03:00,23,87.91,88.03,87.91,87.99,66
20140701|2014-05-23 03:30,23,88,88.09,88,88.02,120
20140701|2014-05-23 04:00,23,88.01,88.06,88,88,26
20140701|2014-05-23 04:30,23,88.02,88.02,87.82,87.82,82
20140701|2014-05-23 05:00,23,87.81,87.83,87.74,87.76,340
20140701|2014-05-23 05:30,23,87.8,87.8,87.4,87.47,793
20140701|2014-05-23 06:00,23,87.47,87.47,87.22,87.4,798
20140701|2014-05-23 06:30,23,87.4,87.48,87.12,87.41,303
20140701|2014-05-23 07:00,23,87.41,87.47,87.24,87.31,207
20140701|2014-05-23 07:30,23,87.26,87.41,87.19,87.27,210
20140701|2014-05-23 08:00,23,87.27,87.27,86.35,86.37,3071
20140701|2014-05-23 08:30,23,86.4,86.71,86.25,86.26,817
20140701|2014-05-23 09:00,23,86.26,86.57,86.26,86.32,809
20140701|2014-05-23 09:30,23,86.28,86.32,85.52,85.58,3658
20140701|2014-05-23 10:00,23,85.57,86,85.26,85.84,2817
20140701|2014-05-23 10:30,23,85.88,86.36,85.7,86.1,1072
20140701|2014-05-23 11:00,23,86.05,86.18,85.88,85.98,784
20140701|2014-05-23 11:30,23,86.01,86.06,85.63,85.75,721
20140701|2014-05-23 12:00,23,85.75,85.78,85.5,85.52,842
20140701|2014-05-23 12:30,23,85.51,85.83,85.4,85.8,1320
20140701|2014-05-23 13:00,23,85.8,86.79,85.75,86.64,1241
20140701|2014-05-26 20:00,27,86.5,86.5,85.41,85.64,679
20140701|2014-05-26 20:30,27,85.64,85.75,85.57,85.67,153
20140701|2014-05-26 21:00,27,85.68,85.75,85.67,85.74,63
20140701|2014-05-26 21:30,27,85.69,85.71,85.62,85.62,25
20140701|2014-05-26 22:00,27,85.62,85.65,85.6,85.65,42
20140701|2014-05-26 22:30,27,85.69,85.74,85.67,85.74,52
20140701|2014-05-26 23:00,27,85.75,85.88,85.74,85.82,149
20140701|2014-05-26 23:30,27,85.81,85.81,85.71,85.78,13
20140701|2014-05-27 00:00,27,85.71,85.85,85.71,85.72,10
20140701|2014-05-27 00:30,27,85.72,85.72,85.53,85.65,79
20140701|2014-05-27 01:00,27,85.69,85.8,85.66,85.69,139
20140701|2014-05-27 01:30,27,85.69,85.8,85.68,85.8,29
20140701|2014-05-27 02:00,27,85.77,85.83,85.73,85.8,54
20140701|2014-05-27 02:30,27,85.78,85.87,85.78,85.87,45
20140701|2014-05-27 03:00,27,85.88,85.9,85.7,85.77,124
20140701|2014-05-27 03:30,27,85.77,85.81,85.72,85.74,137
20140701|2014-05-27 04:00,27,85.74,85.79,85.51,85.54,198
20140701|2014-05-27 04:30,27,85.54,85.68,85.54,85.67,44
20140701|2014-05-27 05:00,27,85.65,85.7,85.63,85.7,36
20140701|2014-05-27 05:30,27,85.7,85.74,85.66,85.74,57
20140701|2014-05-27 06:00,27,85.75,85.8,85.7,85.71,48
20140701|2014-05-27 06:30,27,85.7,85.74,85.66,85.68,88
20140701|2014-05-27 07:00,27,85.7,85.86,85.65,85.69,300
20140701|2014-05-27 07:30,27,85.66,85.82,85.63,85.77,302
20140701|2014-05-27 08:00,27,85.83,86.1,85.81,86.02,700
20140701|2014-05-27 08:30,27,86.04,86.04,85.82,85.91,313
20140701|2014-05-27 09:00,27,85.91,85.93,85.77,85.78,370
20140701|2014-05-27 09:30,27,85.79,85.92,85.73,85.79,959
20140701|2014-05-27 10:00,27,85.8,85.87,85.4,85.41,1022
20140701|2014-05-27 10:30,27,85.41,85.5,85.2,85.2,937
20140701|2014-05-27 11:00,27,85.24,85.33,85.06,85.3,646
20140701|2014-05-27 11:30,27,85.27,85.49,85.13,85.35,412
20140701|2014-05-27 12:00,27,85.35,85.42,85.22,85.34,575
20140701|2014-05-27 12:30,27,85.34,85.39,85.17,85.18,481
20140701|2014-05-27 13:00,27,85.15,85.23,84.85,85,1818
20140701|2014-05-27 20:00,28,85.26,85.27,85.05,85.06,86
20140701|2014-05-27 20:30,28,85.09,85.09,85.05,85.05,5
20140701|2014-05-27 21:00,28,85.1,85.25,85.06,85.14,71
20140701|2014-05-27 21:30,28,85.14,85.2,85.14,85.2,70
20140701|2014-05-27 22:00,28,85.19,85.19,85.17,85.18,56
20140701|2014-05-27 22:30,28,85.17,85.2,85.15,85.2,19
20140701|2014-05-27 23:00,28,85.2,85.21,85.2,85.21,15
20140701|2014-05-27 23:30,28,85.16,85.2,85.16,85.2,7
20140701|2014-05-28 00:00,28,85.2,85.21,85.2,85.21,8
20140701|2014-05-28 00:30,28,85.2,85.25,85.2,85.25,26
20140701|2014-05-28 01:00,28,85.25,85.27,85.22,85.24,23
20140701|2014-05-28 01:30,28,85.24,85.3,85.2,85.25,53
20140701|2014-05-28 02:00,28,85.26,85.32,85.24,85.29,102
20140701|2014-05-28 02:30,28,85.29,85.35,85.27,85.27,83
20140701|2014-05-28 03:00,28,85.29,85.36,85.27,85.34,47
20140701|2014-05-28 03:30,28,85.32,85.37,85.27,85.32,71
20140701|2014-05-28 04:00,28,85.31,85.36,85.31,85.36,28
20140701|2014-05-28 04:30,28,85.36,85.47,85.36,85.45,134
20140701|2014-05-28 05:00,28,85.43,85.65,85.41,85.64,164
20140701|2014-05-28 05:30,28,85.61,85.69,85.37,85.38,305
20140701|2014-05-28 06:00,28,85.37,85.77,85.37,85.61,203
20140701|2014-05-28 06:30,28,85.62,85.7,85.5,85.5,69
20140701|2014-05-28 07:00,28,85.49,85.5,85.29,85.35,138
20140701|2014-05-28 07:30,28,85.34,85.43,85.15,85.42,220
20140701|2014-05-28 08:00,28,85.39,85.4,85.05,85.09,481
20140701|2014-05-28 08:30,28,85.1,85.11,84.83,85,703
20140701|2014-05-28 09:00,28,85.03,85.03,84.82,84.84,391
20140701|2014-05-28 09:30,28,84.82,84.93,84.77,84.8,923
20140701|2014-05-28 10:00,28,84.79,84.8,83.86,83.95,3227
20140701|2014-05-28 10:30,28,83.96,84.26,83.88,84.18,1332
20140701|2014-05-28 11:00,28,84.15,84.73,84.06,84.63,1409
20140701|2014-05-28 11:30,28,84.7,85.09,84.42,84.66,1479
20140701|2014-05-28 12:00,28,84.65,84.78,84.56,84.78,511
20140701|2014-05-28 12:30,28,84.74,85.2,84.51,84.97,774
20140701|2014-05-28 13:00,28,84.96,85.1,84.75,85.04,619
20140701|2014-05-28 20:00,29,84.87,85.1,84.87,85.1,155
20140701|2014-05-28 20:30,29,85.07,85.12,85.05,85.07,61
20140701|2014-05-28 21:00,29,85.06,85.12,85.04,85.12,19
20140701|2014-05-28 21:30,29,85.11,85.13,85,85,40
20140701|2014-05-28 22:00,29,84.96,85.04,84.93,84.93,27
20140701|2014-05-28 23:00,29,84.94,84.97,84.72,84.72,80
20140701|2014-05-28 23:30,29,84.76,84.76,84.68,84.71,18
20140701|2014-05-29 00:00,29,84.71,84.74,84.7,84.73,20
20140701|2014-05-29 00:30,29,84.73,84.8,84.69,84.71,72
20140701|2014-05-29 01:00,29,84.72,84.79,84.72,84.76,29
20140701|2014-05-29 01:30,29,84.79,84.83,84.72,84.82,39
20140701|2014-05-29 02:00,29,84.86,84.92,84.71,84.75,32
20140701|2014-05-29 02:30,29,84.72,84.72,84.59,84.63,188
20140701|2014-05-29 03:00,29,84.65,84.65,84.6,84.64,71
20140701|2014-05-29 03:30,29,84.65,84.91,84.65,84.82,91
20140701|2014-05-29 04:00,29,84.87,84.99,84.87,84.9,83
20140701|2014-05-29 04:30,29,84.95,85.09,84.93,85.09,104
20140701|2014-05-29 05:00,29,85.07,85.1,85.05,85.05,33
20140701|2014-05-29 05:30,29,85.06,85.09,84.9,84.94,87
20140701|2014-05-29 06:00,29,84.93,85.02,84.68,84.82,109
20140701|2014-05-29 06:30,29,84.79,84.94,84.72,84.81,119
20140701|2014-05-29 07:00,29,84.79,84.92,84.52,84.78,274
20140701|2014-05-29 07:30,29,84.77,84.8,84.56,84.73,147
20140701|2014-05-29 08:00,29,84.7,85.15,84.7,84.93,795
20140701|2014-05-29 08:30,29,84.93,85.26,84.79,84.92,502
20140701|2014-05-29 09:00,29,84.88,84.99,84.72,84.85,341
20140701|2014-05-29 09:30,29,84.87,85.28,84.72,85.11,1210
20140701|2014-05-29 10:00,29,85.1,85.94,85.1,85.68,2082
20140701|2014-05-29 10:30,29,85.7,86.14,85.68,85.79,1050
20140701|2014-05-29 11:00,29,85.8,85.95,85.59,85.9,668
20140701|2014-05-29 11:30,29,85.89,86.32,85.83,86.19,802
20140701|2014-05-29 12:00,29,86.2,86.94,86.13,86.38,1358
20140701|2014-05-29 12:30,29,86.44,86.72,86.27,86.46,646
20140701|2014-05-29 13:00,29,86.42,86.47,86.01,86.34,1367
20140701|2014-05-29 20:00,30,86.26,86.35,86.15,86.34,106
20140701|2014-05-29 20:30,30,86.3,86.33,86.28,86.33,11
20140701|2014-05-29 21:00,30,86.28,86.45,86.28,86.44,45
20140701|2014-05-29 21:30,30,86.41,86.57,86.41,86.55,42
20140701|2014-05-29 22:00,30,86.53,86.53,86.35,86.37,42
20140701|2014-05-29 22:30,30,86.31,86.39,86.3,86.39,11
20140701|2014-05-29 23:00,30,86.39,86.43,86.39,86.43,6
20140701|2014-05-29 23:30,30,86.41,86.52,86.4,86.51,21
20140701|2014-05-30 00:00,30,86.53,86.53,86.37,86.39,10
20140701|2014-05-30 00:30,30,86.4,86.5,86.4,86.5,9
20140701|2014-05-30 01:00,30,86.48,86.54,86.44,86.5,35
20140701|2014-05-30 01:30,30,86.5,86.58,86.5,86.55,33
20140701|2014-05-30 02:00,30,86.54,86.58,86.45,86.46,73
20140701|2014-05-30 02:30,30,86.44,86.56,86.44,86.52,64
20140701|2014-05-30 03:00,30,86.55,86.64,86.47,86.47,125
20140701|2014-05-30 03:30,30,86.51,86.56,86.35,86.47,92
20140701|2014-05-30 04:00,30,86.45,86.56,86.45,86.46,32
20140701|2014-05-30 04:30,30,86.5,86.57,86.47,86.54,42
20140701|2014-05-30 05:00,30,86.55,86.55,86.43,86.5,57
20140701|2014-05-30 05:30,30,86.5,86.69,86.5,86.58,135
20140701|2014-05-30 06:00,30,86.62,86.62,86.55,86.56,139
20140701|2014-05-30 06:30,30,86.62,86.62,86.54,86.62,129
20140701|2014-05-30 07:00,30,86.62,86.65,86.37,86.47,247
20140701|2014-05-30 07:30,30,86.4,86.4,85.65,85.77,1319
20140701|2014-05-30 08:00,30,85.77,85.87,85.41,85.52,1022
20140701|2014-05-30 08:30,30,85.53,86.27,85.49,86.08,800
20140701|2014-05-30 09:00,30,86.12,86.43,85.81,85.81,617
20140701|2014-05-30 09:30,30,85.81,85.96,85.58,85.9,950
20140701|2014-05-30 10:00,30,85.93,85.93,85.57,85.85,629
20140701|2014-05-30 10:30,30,85.83,85.83,85.6,85.69,423
20140701|2014-05-30 11:00,30,85.73,85.9,85.65,85.72,413
20140701|2014-05-30 11:30,30,85.72,85.83,85.57,85.83,315
20140701|2014-05-30 12:00,30,85.84,85.84,85.64,85.75,399
20140701|2014-05-30 12:30,30,85.75,85.83,85.68,85.78,631
20140701|2014-05-30 13:00,30,85.78,86.43,85.74,85.96,1295
20140701|2014-06-01 20:00,2,86.27,86.27,85.99,86.02,136
20140701|2014-06-01 20:30,2,86.02,86.05,86,86,31
20140701|2014-06-01 21:00,2,86,86,85.97,85.97,5
20140701|2014-06-01 21:30,2,85.97,86,85.97,85.97,11
20140701|2014-06-01 22:00,2,86.02,86.03,86,86,11
20140701|2014-06-01 22:30,2,86,86.03,86,86,11
20140701|2014-06-01 23:00,2,86.02,86.04,86.01,86.04,16
20140701|2014-06-01 23:30,2,86.01,86.04,86,86,13
20140701|2014-06-02 00:00,2,85.98,86.03,85.97,85.97,7
20140701|2014-06-02 00:30,2,85.99,86,85.97,86,13
20140701|2014-06-02 01:00,2,85.96,85.96,85.9,85.9,32
20140701|2014-06-02 01:30,2,85.93,85.95,85.9,85.94,37
20140701|2014-06-02 02:00,2,85.94,85.94,85.79,85.81,173
20140701|2014-06-02 02:30,2,85.79,85.83,85.78,85.8,20
20140701|2014-06-02 03:00,2,85.84,86.01,85.82,86.01,109
20140701|2014-06-02 03:30,2,86,86.25,85.99,86.25,123
20140701|2014-06-02 04:00,2,86.25,86.59,86.24,86.48,166
20140701|2014-06-02 04:30,2,86.48,86.55,86.31,86.35,61
20140701|2014-06-02 05:00,2,86.3,86.55,86.28,86.48,48
20140701|2014-06-02 05:30,2,86.42,86.71,86.41,86.42,89
20140701|2014-06-02 06:00,2,86.48,86.61,86.4,86.4,92
20140701|2014-06-02 06:30,2,86.39,86.46,86.25,86.43,100
20140701|2014-06-02 07:00,2,86.4,86.57,86.27,86.38,202
20140701|2014-06-02 07:30,2,86.43,86.53,86.26,86.31,185
20140701|2014-06-02 08:00,2,86.29,86.33,85.89,85.95,717
20140701|2014-06-02 08:30,2,85.94,86.24,85.68,86.2,686
20140701|2014-06-02 09:00,2,86.13,86.14,85.68,85.95,626
20140701|2014-06-02 09:30,2,85.93,86.05,85.74,85.77,861
20140701|2014-06-02 10:00,2,85.78,85.91,85.68,85.75,981
20140701|2014-06-02 10:30,2,85.78,86.27,85.73,86.24,733
20140701|2014-06-02 11:00,2,86.23,86.58,86.12,86.25,590
20140701|2014-06-02 11:30,2,86.26,86.48,86.06,86.06,415
20140701|2014-06-02 12:00,2,86.07,86.13,85.64,85.71,716
20140701|2014-06-02 12:30,2,85.71,86.1,85.71,85.9,378
20140701|2014-06-02 13:00,2,85.92,86.68,85.9,86.62,916
20140701|2014-06-02 20:00,3,86.59,87.6,86.59,87.08,598
20140701|2014-06-02 20:30,3,87.05,87.06,86.92,87.01,96
20140701|2014-06-02 21:00,3,86.98,87.09,86.96,87.09,44
20140701|2014-06-02 21:30,3,87.09,87.13,87.05,87.13,22
20140701|2014-06-02 22:00,3,87.1,87.28,87.1,87.27,61
20140701|2014-06-02 22:30,3,87.25,87.3,87.05,87.08,50
20140701|2014-06-02 23:00,3,87.16,87.16,87.16,87.16,1
20140701|2014-06-02 23:30,3,87.12,87.13,87,87,23
20140701|2014-06-03 00:00,3,87,87.11,86.98,87.07,13
20140701|2014-06-03 00:30,3,87.03,87.07,87.03,87.07,4
20140701|2014-06-03 01:00,3,87.07,87.07,86.98,87,47
20140701|2014-06-03 01:30,3,87.01,87.05,87,87,19
20140701|2014-06-03 02:00,3,86.98,87.07,86.83,87.07,112
20140701|2014-06-03 02:30,3,87.07,87.13,86.94,87.05,42
20140701|2014-06-03 03:00,3,87.05,87.49,87.01,87.47,243
20140701|2014-06-03 03:30,3,87.45,87.47,87.35,87.35,199
20140701|2014-06-03 04:00,3,87.36,87.48,87.34,87.44,125
20140701|2014-06-03 04:30,3,87.43,87.88,87.43,87.77,509
20140701|2014-06-03 05:00,3,87.84,88.6,87.84,88.57,1178
20140701|2014-06-03 05:30,3,88.53,88.53,88.23,88.26,243
20140701|2014-06-03 06:00,3,88.29,88.4,88.29,88.31,86
20140701|2014-06-03 06:30,3,88.33,88.33,87.91,87.97,194
20140701|2014-06-03 07:00,3,88.02,88.29,87.91,88.17,297
20140701|2014-06-03 07:30,3,88.21,88.27,88.1,88.11,150
20140701|2014-06-03 08:00,3,88.15,88.18,87.96,87.97,415
20140701|2014-06-03 08:30,3,87.97,88.06,87.78,87.78,809
20140701|2014-06-03 09:00,3,87.78,87.86,87.45,87.6,1282
20140701|2014-06-03 09:30,3,87.58,87.96,87.51,87.6,1187
20140701|2014-06-03 10:00,3,87.6,87.62,86.22,86.31,3018
20140701|2014-06-03 10:30,3,86.31,86.93,86.11,86.65,1385
20140701|2014-06-03 11:00,3,86.65,87.55,86.6,87.36,739
20140701|2014-06-03 11:30,3,87.38,87.4,87.1,87.29,329
20140701|2014-06-03 12:00,3,87.29,87.33,86.97,87.03,392
20140701|2014-06-03 12:30,3,87.03,87.59,87,87.42,479
20140701|2014-06-03 13:00,3,87.43,87.63,87.05,87.63,697
20140701|2014-06-03 20:00,4,87.47,87.63,87.29,87.47,115
20140701|2014-06-03 20:30,4,87.5,87.59,87.48,87.48,23
20140701|2014-06-03 21:00,4,87.53,87.68,87.48,87.68,47
20140701|2014-06-03 21:30,4,87.63,87.68,87.62,87.65,29
20140701|2014-06-03 22:00,4,87.65,87.68,87.61,87.61,16
20140701|2014-06-03 23:00,4,87.65,87.65,87.63,87.63,3
20140701|2014-06-03 23:30,4,87.63,87.66,87.63,87.66,6
20140701|2014-06-04 00:00,4,87.64,87.65,87.61,87.61,9
20140701|2014-06-04 00:30,4,87.64,87.68,87.6,87.6,10
20140701|2014-06-04 01:00,4,87.6,87.63,87.6,87.6,8
20140701|2014-06-04 01:30,4,87.63,87.68,87.61,87.66,24
20140701|2014-06-04 02:00,4,87.66,87.66,87.48,87.48,102
20140701|2014-06-04 02:30,4,87.45,87.45,87.25,87.38,94
20140701|2014-06-04 03:00,4,87.39,87.39,87.13,87.3,120
20140701|2014-06-04 03:30,4,87.33,87.34,87.19,87.22,16
20140701|2014-06-04 04:00,4,87.25,87.32,87.2,87.25,18
20140701|2014-06-04 04:30,4,87.29,87.36,87.27,87.32,26
20140701|2014-06-04 05:00,4,87.29,87.73,87.29,87.7,165
20140701|2014-06-04 05:30,4,87.72,87.82,87.67,87.78,100
20140701|2014-06-04 06:00,4,87.78,87.8,87.45,87.54,38
20140701|2014-06-04 06:30,4,87.53,87.54,87.42,87.52,44
20140701|2014-06-04 07:00,4,87.48,87.54,87.28,87.39,152
20140701|2014-06-04 07:30,4,87.38,87.46,86.8,86.91,428
20140701|2014-06-04 08:00,4,87,87.06,86.55,86.87,495
20140701|2014-06-04 08:30,4,86.83,86.92,86.68,86.85,421
20140701|2014-06-04 09:00,4,86.88,87.2,86.79,86.87,636
20140701|2014-06-04 09:30,4,86.86,86.91,86.63,86.76,705
20140701|2014-06-04 10:00,4,86.79,86.79,86.31,86.42,1309
20140701|2014-06-04 10:30,4,86.39,86.46,86.16,86.34,875
20140701|2014-06-04 11:00,4,86.36,86.45,86.22,86.29,583
20140701|2014-06-04 11:30,4,86.29,86.46,85.92,86.05,1178
20140701|2014-06-04 12:00,4,86.03,86.28,86.02,86.2,543
20140701|2014-06-04 12:30,4,86.2,86.4,86.16,86.17,404
20140701|2014-06-04 13:00,4,86.18,86.27,85.92,85.92,1192
20140701|2014-06-04 20:00,5,86.08,86.3,86.03,86.07,47
20140701|2014-06-04 20:30,5,86.02,86.02,85.91,85.91,105
20140701|2014-06-04 21:00,5,85.91,85.91,85.91,85.91,3
20140701|2014-06-04 21:30,5,85.95,85.95,85.91,85.91,32
20140701|2014-06-04 22:00,5,85.94,85.97,85.93,85.97,32
20140701|2014-06-04 22:30,5,85.99,86.07,85.99,86.07,6
20140701|2014-06-04 23:00,5,86.03,86.05,86.03,86.05,5
20140701|2014-06-04 23:30,5,86.05,86.12,86.05,86.05,39
20140701|2014-06-05 00:00,5,86.07,86.08,86.07,86.07,11
20140701|2014-06-05 00:30,5,86.04,86.04,86.04,86.04,2
20140701|2014-06-05 01:00,5,86.03,86.07,85.96,85.96,31
20140701|2014-06-05 01:30,5,85.96,85.98,85.93,85.95,23
20140701|2014-06-05 02:00,5,86.01,86.03,85.91,85.91,48
20140701|2014-06-05 02:30,5,85.91,85.96,85.91,85.92,30
20140701|2014-06-05 03:00,5,85.94,85.95,85.91,85.93,45
20140701|2014-06-05 03:30,5,85.94,85.94,85.91,85.92,29
20140701|2014-06-05 04:00,5,85.92,85.93,85.83,85.89,204
20140701|2014-06-05 04:30,5,85.86,85.96,85.84,85.94,127
20140701|2014-06-05 05:00,5,85.92,86.02,85.87,85.89,28
20140701|2014-06-05 05:30,5,85.89,85.92,85.83,85.85,48
20140701|2014-06-05 06:00,5,85.84,85.93,85.83,85.9,83
20140701|2014-06-05 06:30,5,85.91,85.99,85.83,85.83,48
20140701|2014-06-05 07:00,5,85.87,85.99,85.83,85.99,304
20140701|2014-06-05 07:30,5,85.97,86.35,85.9,85.92,432
20140701|2014-06-05 08:00,5,85.9,85.98,85.83,85.83,396
20140701|2014-06-05 08:30,5,85.83,86.15,85.83,86.03,410
20140701|2014-06-05 09:00,5,86.06,86.15,85.84,85.94,329
20140701|2014-06-05 09:30,5,85.95,86.32,85.84,86.13,588
20140701|2014-06-05 10:00,5,86.11,86.24,85.64,85.64,980
20140701|2014-06-05 10:30,5,85.66,85.89,85.6,85.76,431
20140701|2014-06-05 11:00,5,85.73,86.07,85.56,85.72,494
20140701|2014-06-05 11:30,5,85.72,85.88,85.65,85.74,268
20140701|2014-06-05 12:00,5,85.72,85.78,85.55,85.56,282
20140701|2014-06-05 12:30,5,85.56,85.7,85.52,85.7,374
20140701|2014-06-05 13:00,5,85.67,85.68,85.44,85.48,1130
20140701|2014-06-05 20:00,6,85.55,85.65,85.5,85.5,151
20140701|2014-06-05 20:30,6,85.5,85.51,85.45,85.51,24
20140701|2014-06-05 21:00,6,85.47,85.5,85.46,85.49,13
20140701|2014-06-05 21:30,6,85.5,85.61,85.49,85.49,40
20140701|2014-06-05 22:00,6,85.5,85.68,85.48,85.68,25
20140701|2014-06-05 22:30,6,85.59,85.59,85.51,85.51,14
20140701|2014-06-05 23:00,6,85.6,85.65,85.57,85.57,22
20140701|2014-06-05 23:30,6,85.59,85.63,85.59,85.63,5
20140701|2014-06-06 00:00,6,85.65,85.66,85.65,85.66,3
20140701|2014-06-06 00:30,6,85.57,85.57,85.5,85.52,26
20140701|2014-06-06 01:00,6,85.5,85.65,85.35,85.63,211
20140701|2014-06-06 01:30,6,85.65,85.66,85.6,85.63,29
20140701|2014-06-06 02:00,6,85.6,85.63,85.58,85.58,84
20140701|2014-06-06 02:30,6,85.54,85.54,85.47,85.47,21
20140701|2014-06-06 03:00,6,85.47,85.48,85.35,85.48,80
20140701|2014-06-06 03:30,6,85.43,85.43,85.32,85.32,37
20140701|2014-06-06 04:00,6,85.37,85.41,85.37,85.41,45
20140701|2014-06-06 04:30,6,85.36,85.39,85.33,85.33,36
20140701|2014-06-06 05:00,6,85.33,85.42,85.32,85.34,40
20140701|2014-06-06 05:30,6,85.36,85.44,85.34,85.44,38
20140701|2014-06-06 06:00,6,85.42,85.47,85.37,85.44,48
20140701|2014-06-06 06:30,6,85.43,85.46,85.32,85.32,112
20140701|2014-06-06 07:00,6,85.32,85.32,85.22,85.24,365
20140701|2014-06-06 07:30,6,85.29,85.3,85.12,85.15,376
20140701|2014-06-06 08:00,6,85.14,85.41,85.03,85.3,635
20140701|2014-06-06 08:30,6,85.27,85.6,85.2,85.51,521
20140701|2014-06-06 09:00,6,85.51,85.57,85.25,85.25,362
20140701|2014-06-06 09:30,6,85.3,85.45,85.08,85.08,1109
20140701|2014-06-06 10:00,6,85.12,85.48,85.12,85.26,768
20140701|2014-06-06 10:30,6,85.26,85.27,85.18,85.18,307
20140701|2014-06-06 11:00,6,85.18,85.23,85.11,85.11,532
20140701|2014-06-06 11:30,6,85.11,85.18,84.9,85,1024
20140701|2014-06-06 12:00,6,85,85.12,84.87,85.1,516
20140701|2014-06-06 12:30,6,85.1,85.1,84.8,84.91,396
20140701|2014-06-06 13:00,6,84.84,84.97,84.72,84.89,1143
20140701|2014-06-08 20:00,9,84.7,84.91,84.7,84.81,80
20140701|2014-06-08 20:30,9,84.8,84.8,84.8,84.8,1
20140701|2014-06-08 21:00,9,84.82,84.82,84.81,84.81,17
20140701|2014-06-08 21:30,9,84.85,84.87,84.72,84.72,48
20140701|2014-06-08 22:00,9,84.72,84.95,84.72,84.95,56
20140701|2014-06-08 22:30,9,84.9,84.94,84.87,84.87,6
20140701|2014-06-08 23:00,9,84.88,84.92,84.87,84.87,17
20140701|2014-06-08 23:30,9,84.87,84.91,84.87,84.88,9
20140701|2014-06-09 00:00,9,84.88,84.88,84.72,84.73,54
20140701|2014-06-09 00:30,9,84.73,84.73,84.73,84.73,2
20140701|2014-06-09 01:00,9,84.74,84.75,84.74,84.75,4
20140701|2014-06-09 01:30,9,84.75,84.81,84.74,84.79,75
20140701|2014-06-09 02:00,9,84.79,84.79,84.64,84.68,179
20140701|2014-06-09 02:30,9,84.68,84.68,84.6,84.65,105
20140701|2014-06-09 03:00,9,84.62,84.65,84.57,84.6,67
20140701|2014-06-09 03:30,9,84.58,84.58,84.55,84.57,105
20140701|2014-06-09 04:00,9,84.55,84.66,84.55,84.59,33
20140701|2014-06-09 04:30,9,84.62,84.69,84.59,84.6,67
20140701|2014-06-09 05:00,9,84.61,84.61,84.53,84.53,133
20140701|2014-06-09 05:30,9,84.53,84.53,84.45,84.47,286
20140701|2014-06-09 06:00,9,84.46,84.53,84.45,84.45,88
20140701|2014-06-09 06:30,9,84.48,84.58,84.45,84.58,69
20140701|2014-06-09 07:00,9,84.55,84.55,84.4,84.46,223
20140701|2014-06-09 07:30,9,84.43,84.48,84.3,84.32,291
20140701|2014-06-09 08:00,9,84.35,84.4,84.25,84.26,326
20140701|2014-06-09 08:30,9,84.25,84.28,84.1,84.19,935
20140701|2014-06-09 09:00,9,84.21,84.22,84.07,84.1,405
20140701|2014-06-09 09:30,9,84.1,84.67,84.09,84.53,1227
20140701|2014-06-09 10:00,9,84.5,84.54,84.32,84.38,716
20140701|2014-06-09 10:30,9,84.37,84.41,84.3,84.3,477
20140701|2014-06-09 11:00,9,84.31,84.42,84.25,84.25,450
20140701|2014-06-09 11:30,9,84.27,84.35,84.24,84.27,366
20140701|2014-06-09 12:00,9,84.27,84.36,84.24,84.3,239
20140701|2014-06-09 12:30,9,84.33,84.66,84.26,84.53,600
20140701|2014-06-09 13:00,9,84.53,84.7,84.42,84.63,944
20140701|2014-06-09 20:00,10,84.55,84.77,84.55,84.68,65
20140701|2014-06-09 20:30,10,84.67,84.7,84.62,84.62,9
20140701|2014-06-09 21:00,10,84.65,84.69,84.65,84.67,8
20140701|2014-06-09 21:30,10,84.64,84.72,84.64,84.67,24
20140701|2014-06-09 22:00,10,84.69,84.69,84.65,84.65,6
20140701|2014-06-09 22:30,10,84.63,84.64,84.52,84.62,53
20140701|2014-06-09 23:00,10,84.52,84.55,84.52,84.55,3
20140701|2014-06-09 23:30,10,84.55,84.59,84.55,84.56,15
20140701|2014-06-10 00:00,10,84.6,84.7,84.55,84.55,35
20140701|2014-06-10 00:30,10,84.55,84.55,84.52,84.52,12
20140701|2014-06-10 01:00,10,84.52,84.55,84.5,84.55,29
20140701|2014-06-10 01:30,10,84.55,84.55,84.52,84.55,9
20140701|2014-06-10 02:00,10,84.53,84.77,84.5,84.64,46
20140701|2014-06-10 02:30,10,84.67,85.09,84.67,84.97,280
20140701|2014-06-10 03:00,10,84.85,85.33,84.83,85.31,410
20140701|2014-06-10 03:30,10,85.33,85.4,85.16,85.22,189
20140701|2014-06-10 04:00,10,85.22,85.4,85.16,85.33,113
20140701|2014-06-10 04:30,10,85.3,85.44,85.21,85.33,109
20140701|2014-06-10 05:00,10,85.33,85.37,85.08,85.09,88
20140701|2014-06-10 05:30,10,85.09,85.18,84.94,84.98,118
20140701|2014-06-10 06:00,10,84.93,84.94,84.75,84.77,97
20140701|2014-06-10 06:30,10,84.77,84.92,84.62,84.92,88
20140701|2014-06-10 07:00,10,84.93,84.97,84.7,84.84,161
20140701|2014-06-10 07:30,10,84.91,85.14,84.85,85.05,270
20140701|2014-06-10 08:00,10,85,85.2,84.91,84.91,389
20140701|2014-06-10 08:30,10,84.96,84.96,84.67,84.72,396
20140701|2014-06-10 09:00,10,84.73,84.78,84.57,84.7,311
20140701|2014-06-10 09:30,10,84.7,84.78,84.45,84.78,818
20140701|2014-06-10 10:00,10,84.76,84.99,84.72,84.72,749
20140701|2014-06-10 10:30,10,84.74,85.85,84.74,85.66,981
20140701|2014-06-10 11:00,10,85.65,86.25,85.51,85.97,1152
20140701|2014-06-10 11:30,10,85.98,86.5,85.94,86.3,1332
20140701|2014-06-10 12:00,10,86.32,86.36,85.87,86.14,789
20140701|2014-06-10 12:30,10,86.13,86.35,86.03,86.03,369
20140701|2014-06-10 13:00,10,86.05,86.66,85.98,86.43,1167
20140701|2014-06-10 20:00,11,86.44,86.44,86.16,86.3,80
20140701|2014-06-10 20:30,11,86.37,86.59,86.37,86.59,33
20140701|2014-06-10 21:00,11,86.53,86.56,86.53,86.56,2
20140701|2014-06-10 21:30,11,86.56,86.56,86.47,86.47,6
20140701|2014-06-10 22:00,11,86.44,86.44,86.39,86.42,4
20140701|2014-06-10 22:30,11,86.37,86.37,86.28,86.36,13
20140701|2014-06-10 23:30,11,86.45,86.51,86.45,86.51,10
20140701|2014-06-11 00:00,11,86.5,86.52,86.5,86.5,9
20140701|2014-06-11 00:30,11,86.41,86.41,86.36,86.36,10
20140701|2014-06-11 01:00,11,86.37,86.38,86.3,86.38,18
20140701|2014-06-11 01:30,11,86.4,86.68,86.4,86.65,58
20140701|2014-06-11 02:00,11,86.65,86.65,86.5,86.5,31
20140701|2014-06-11 02:30,11,86.45,86.61,86.45,86.61,18
20140701|2014-06-11 03:00,11,86.65,86.9,86.65,86.71,137
20140701|2014-06-11 03:30,11,86.66,86.73,86.6,86.63,50
20140701|2014-06-11 04:00,11,86.62,86.72,86.62,86.72,10
20140701|2014-06-11 04:30,11,86.65,86.7,86.6,86.65,9
20140701|2014-06-11 05:00,11,86.63,86.86,86.63,86.78,64
20140701|2014-06-11 05:30,11,86.81,86.86,86.71,86.71,30
20140701|2014-06-11 06:00,11,86.74,86.79,86.56,86.6,63
20140701|2014-06-11 06:30,11,86.65,86.65,86.44,86.54,67
20140701|2014-06-11 07:00,11,86.55,86.62,86.42,86.54,123
20140701|2014-06-11 07:30,11,86.54,86.66,86.43,86.66,59
20140701|2014-06-11 08:00,11,86.62,86.71,86.03,86.22,506
20140701|2014-06-11 08:30,11,86.23,86.32,85.98,86.03,408
20140701|2014-06-11 09:00,11,86.01,86.09,85.85,85.95,333
20140701|2014-06-11 09:30,11,85.94,86,85.28,85.42,1552
20140701|2014-06-11 10:00,11,85.43,85.49,85.16,85.37,1053
20140701|2014-06-11 10:30,11,85.34,85.61,85.26,85.53,746
20140701|2014-06-11 11:00,11,85.53,85.6,85.08,85.29,1051
20140701|2014-06-11 11:30,11,85.26,86.13,85.13,85.88,720
20140701|2014-06-11 12:00,11,85.89,86.12,85.67,85.99,311
20140701|2014-06-11 12:30,11,85.98,86.76,85.89,86.39,921
20140701|2014-06-11 13:00,11,86.41,86.5,85.3,85.4,1378
20140701|2014-06-11 20:00,12,85.38,85.53,85.27,85.35,86
20140701|2014-06-11 20:30,12,85.35,85.5,85.35,85.36,54
20140701|2014-06-11 21:00,12,85.36,85.47,85.36,85.47,12
20140701|2014-06-11 21:30,12,85.49,85.49,85.48,85.48,4
20140701|2014-06-11 22:00,12,85.48,85.52,85.48,85.52,8
20140701|2014-06-11 22:30,12,85.55,85.63,85.52,85.52,23
20140701|2014-06-11 23:00,12,85.57,85.57,85.56,85.56,2
20140701|2014-06-11 23:30,12,85.51,85.54,85.42,85.54,17
20140701|2014-06-12 00:00,12,85.53,85.53,85.48,85.51,9
20140701|2014-06-12 00:30,12,85.51,85.52,85.51,85.52,2
20140701|2014-06-12 01:00,12,85.49,85.56,85.48,85.55,11
20140701|2014-06-12 01:30,12,85.55,85.61,85.55,85.58,19
20140701|2014-06-12 02:00,12,85.59,85.6,85.56,85.59,11
20140701|2014-06-12 02:30,12,85.56,85.64,85.52,85.61,68
20140701|2014-06-12 03:00,12,85.64,85.69,85.4,85.47,66
20140701|2014-06-12 03:30,12,85.47,85.47,85.4,85.47,22
20140701|2014-06-12 04:00,12,85.47,85.47,85.42,85.42,13
20140701|2014-06-12 04:30,12,85.4,85.55,85.4,85.51,24
20140701|2014-06-12 05:00,12,85.52,85.57,85.48,85.56,25
20140701|2014-06-12 05:30,12,85.53,85.53,85.48,85.48,27
20140701|2014-06-12 06:00,12,85.4,85.4,85.11,85.11,142
20140701|2014-06-12 06:30,12,85.1,85.29,85.1,85.29,101
20140701|2014-06-12 07:00,12,85.31,85.31,85.1,85.22,148
20140701|2014-06-12 07:30,12,85.22,85.33,84.81,85.04,778
20140701|2014-06-12 08:00,12,85.03,85.64,85.01,85.29,269
20140701|2014-06-12 08:30,12,85.3,85.4,85.06,85.09,175
20140701|2014-06-12 09:00,12,85.08,85.78,85.06,85.71,395
20140701|2014-06-12 09:30,12,85.71,86.55,85.63,86.27,1204
20140701|2014-06-12 10:00,12,86.27,86.6,86.21,86.56,604
20140701|2014-06-12 10:30,12,86.55,86.6,86.26,86.26,693
20140701|2014-06-12 11:00,12,86.26,86.58,85.95,86.31,837
20140701|2014-06-12 11:30,12,86.28,86.34,85.88,86.08,392
20140701|2014-06-12 12:00,12,86.06,86.06,85.45,85.63,568
20140701|2014-06-12 12:30,12,85.59,85.71,85.4,85.45,550
20140701|2014-06-12 13:00,12,85.45,85.73,85.3,85.61,1063
20140701|2014-06-12 20:00,13,86,86,85.42,85.56,101
20140701|2014-06-12 20:30,13,85.57,85.75,85.57,85.61,27
20140701|2014-06-12 21:00,13,85.62,85.62,85.55,85.55,9
20140701|2014-06-12 21:30,13,85.59,85.67,85.56,85.61,34
20140701|2014-06-12 22:00,13,85.6,85.6,85.6,85.6,3
20140701|2014-06-12 22:30,13,85.6,85.61,85.55,85.56,10
20140701|2014-06-12 23:00,13,85.61,85.68,85.61,85.68,10
20140701|2014-06-12 23:30,13,85.69,85.69,85.65,85.65,8
20140701|2014-06-13 00:30,13,85.61,85.61,85.51,85.55,17
20140701|2014-06-13 01:00,13,85.55,85.57,85.5,85.5,13
20140701|2014-06-13 01:30,13,85.55,85.58,85.5,85.58,17
20140701|2014-06-13 02:00,13,85.58,85.7,85.58,85.62,16
20140701|2014-06-13 02:30,13,85.72,85.78,85.71,85.71,17
20140701|2014-06-13 03:00,13,85.75,85.79,85.75,85.79,5
20140701|2014-06-13 03:30,13,85.79,85.79,85.7,85.76,22
20140701|2014-06-13 04:00,13,85.8,86.07,85.8,85.97,96
20140701|2014-06-13 04:30,13,85.95,86.08,85.75,85.85,45
20140701|2014-06-13 05:00,13,85.8,85.8,85.77,85.78,15
20140701|2014-06-13 05:30,13,85.79,85.96,85.79,85.83,71
20140701|2014-06-13 06:00,13,85.81,85.86,85.81,85.86,14
20140701|2014-06-13 06:30,13,85.82,85.82,85.74,85.79,55
20140701|2014-06-13 07:00,13,85.8,86.1,85.6,85.65,248
20140701|2014-06-13 07:30,13,85.65,85.79,85.6,85.73,46
20140701|2014-06-13 08:00,13,85.68,85.92,85.66,85.89,287
20140701|2014-06-13 08:30,13,85.89,86.21,85.83,86.21,600
20140701|2014-06-13 09:00,13,86.21,86.45,86.15,86.38,353
20140701|2014-06-13 09:30,13,86.41,86.59,86.13,86.16,632
20140701|2014-06-13 10:00,13,86.18,86.4,86.03,86.35,350
20140701|2014-06-13 10:30,13,86.4,86.7,86.34,86.52,385
20140701|2014-06-13 11:00,13,86.54,86.64,86.49,86.64,332
20140701|2014-06-13 11:30,13,86.64,86.69,86.31,86.42,325
20140701|2014-06-13 12:00,13,86.45,86.6,86.41,86.54,287
20140701|2014-06-13 12:30,13,86.55,86.69,86.49,86.69,334
20140701|2014-06-13 13:00,13,86.69,87.1,86.61,87,1540
20140701|2014-06-15 20:00,16,87,88.44,87,88.18,627
20140701|2014-06-15 20:30,16,88.15,88.19,87.6,87.7,84
20140701|2014-06-15 21:00,16,87.72,88.1,87.72,88.09,29
20140701|2014-06-15 21:30,16,88.05,88.15,88.01,88.06,33
20140701|2014-06-15 22:00,16,88.05,88.05,88.05,88.05,2
20140701|2014-06-15 22:30,16,88.09,88.15,88.05,88.07,18
20140701|2014-06-15 23:00,16,88.05,88.12,88.05,88.12,9
20140701|2014-06-15 23:30,16,88.14,88.14,87.9,87.99,34
20140701|2014-06-16 00:00,16,87.95,87.99,87.95,87.99,3
20140701|2014-06-16 00:30,16,87.91,88,87.91,87.99,39
20140701|2014-06-16 01:00,16,87.98,87.99,87.95,87.95,14
20140701|2014-06-16 01:30,16,87.94,87.95,87.91,87.93,36
20140701|2014-06-16 02:00,16,87.91,88.06,87.83,87.83,129
20140701|2014-06-16 02:30,16,87.84,87.91,87.68,87.7,52
20140701|2014-06-16 03:00,16,87.69,87.75,87.45,87.66,90
20140701|2014-06-16 03:30,16,87.58,87.63,87.37,87.48,39
20140701|2014-06-16 04:00,16,87.46,87.69,87.46,87.65,13
20140701|2014-06-16 04:30,16,87.61,87.79,87.61,87.79,19
20140701|2014-06-16 05:00,16,87.88,87.89,87.61,87.66,26
20140701|2014-06-16 05:30,16,87.74,87.78,87.74,87.78,5
20140701|2014-06-16 06:00,16,87.78,87.78,87.75,87.75,7
20140701|2014-06-16 06:30,16,87.72,87.91,87.71,87.91,62
20140701|2014-06-16 07:00,16,87.89,88.15,87.85,88.15,85
20140701|2014-06-16 07:30,16,88.15,88.38,88.11,88.33,314
20140701|2014-06-16 08:00,16,88.29,88.36,87.5,87.55,417
20140701|2014-06-16 08:30,16,87.55,87.98,87.43,87.78,202
20140701|2014-06-16 09:00,16,87.76,87.76,87.24,87.43,289
20140701|2014-06-16 09:30,16,87.4,87.5,87.02,87.11,482
20140701|2014-06-16 10:00,16,87.08,87.23,87.02,87.12,268
20140701|2014-06-16 10:30,16,87.14,87.49,87.14,87.32,187
20140701|2014-06-16 11:00,16,87.35,87.5,87.31,87.4,77
20140701|2014-06-16 11:30,16,87.42,87.7,87.35,87.66,99
20140701|2014-06-16 12:00,16,87.61,87.71,87.54,87.6,78
20140701|2014-06-16 12:30,16,87.56,88.04,87.53,87.9,314
20140701|2014-06-16 13:00,16,87.9,88.32,87.5,87.89,819
20140701|2014-06-16 20:00,17,87.65,87.85,87.62,87.85,31
20140701|2014-06-16 20:30,17,87.9,87.9,87.9,87.9,11
20140701|2014-06-16 21:00,17,87.71,87.89,87.71,87.89,3
20140701|2014-06-16 21:30,17,87.89,87.89,87.89,87.89,1
20140701|2014-06-16 22:00,17,87.78,87.78,87.77,87.77,2
20140701|2014-06-16 22:30,17,87.77,87.87,87.77,87.87,2
20140701|2014-06-16 23:00,17,87.76,87.76,87.76,87.76,2
20140701|2014-06-17 00:00,17,87.87,87.89,87.76,87.76,12
20140701|2014-06-17 00:30,17,87.77,87.77,87.77,87.77,1
20140701|2014-06-17 01:00,17,87.82,87.85,87.82,87.85,2
20140701|2014-06-17 01:30,17,87.79,87.85,87.79,87.85,15
20140701|2014-06-17 02:00,17,87.8,87.85,87.77,87.77,21
20140701|2014-06-17 02:30,17,87.88,88,87.87,88,56
20140701|2014-06-17 03:00,17,87.99,88,87.82,87.82,46
20140701|2014-06-17 03:30,17,87.85,87.97,87.85,87.96,48
20140701|2014-06-17 04:00,17,87.82,87.87,87.82,87.87,16
20140701|2014-06-17 04:30,17,87.87,88.1,87.85,88.1,89
20140701|2014-06-17 05:00,17,88.05,88.18,87.95,88.03,59
20140701|2014-06-17 05:30,17,87.99,88,87.85,87.85,62
20140701|2014-06-17 06:00,17,87.85,87.87,87.7,87.7,56
20140701|2014-06-17 06:30,17,87.7,87.83,87.7,87.76,8
20140701|2014-06-17 07:00,17,87.73,87.86,87.73,87.8,22
20140701|2014-06-17 07:30,17,87.8,88.04,87.8,87.88,64
20140701|2014-06-17 08:00,17,87.92,87.97,87.85,87.9,135
20140701|2014-06-17 08:30,17,87.91,87.99,87.78,87.98,189
20140701|2014-06-17 09:00,17,87.98,88.18,87.91,88.18,293
20140701|2014-06-17 09:30,17,88.15,88.18,87.85,87.98,352
20140701|2014-06-17 10:00,17,88,88.15,87.9,88.07,426
20140701|2014-06-17 10:30,17,88.07,88.85,88.05,88.8,561
20140701|2014-06-17 11:00,17,88.75,89.5,88.74,89.45,1380
20140701|2014-06-17 11:30,17,89.35,89.56,88.99,89.52,315
20140701|2014-06-17 12:00,17,89.51,89.78,89.07,89.77,521
20140701|2014-06-17 12:30,17,89.75,90.16,89.65,90.15,978
20140701|2014-06-17 13:00,17,90.15,90.37,90.02,90.37,862
20140701|2014-06-17 20:00,18,90.02,90.46,90.02,90.31,137
20140701|2014-06-17 20:30,18,90.31,90.6,90.31,90.51,348
20140701|2014-06-17 21:00,18,90.54,90.54,90.41,90.5,34
20140701|2014-06-17 21:30,18,90.36,90.59,90.36,90.59,30
20140701|2014-06-17 22:00,18,90.6,90.66,90.6,90.61,83
20140701|2014-06-17 22:30,18,90.65,90.66,90.62,90.66,146
20140701|2014-06-17 23:00,18,90.66,90.77,90.62,90.77,137
20140701|2014-06-17 23:30,18,90.78,90.86,90.75,90.86,122
20140701|2014-06-18 00:00,18,90.83,90.86,90.77,90.86,100
20140701|2014-06-18 00:30,18,90.82,90.89,90.8,90.89,139
20140701|2014-06-18 01:00,18,90.84,91.05,90.82,91.04,333
20140701|2014-06-18 01:30,18,91.04,91.05,91,91.03,107
20140701|2014-06-18 02:00,18,91.01,91.05,91,91.05,213
20140701|2014-06-18 02:30,18,91.05,91.1,91.02,91.1,360
20140701|2014-06-18 03:00,18,91.1,91.1,91.03,91.1,140
20140701|2014-06-18 03:30,18,91.08,91.1,91.05,91.1,168
20140701|2014-06-18 04:00,18,91.01,91.1,90.95,90.95,24
20140701|2014-06-18 04:30,18,90.95,91.01,90.63,90.76,95
20140701|2014-06-18 05:00,18,90.76,90.76,90.55,90.65,36
20140701|2014-06-18 05:30,18,90.59,90.6,90.42,90.58,45
20140701|2014-06-18 06:00,18,90.52,90.65,90.5,90.5,84
20140701|2014-06-18 06:30,18,90.64,90.81,90.5,90.81,79
20140701|2014-06-18 07:00,18,90.8,90.81,90.16,90.32,210
20140701|2014-06-18 07:30,18,90.32,90.79,90.32,90.5,47
20140701|2014-06-18 08:00,18,90.35,90.5,90.34,90.49,58
20140701|2014-06-18 08:30,18,90.45,90.58,90.22,90.34,138
20140701|2014-06-18 09:00,18,90.4,90.7,90.29,90.55,86
20140701|2014-06-18 09:30,18,90.7,90.98,90.64,90.98,344
20140701|2014-06-18 10:00,18,90.9,90.99,90.8,90.94,211
20140701|2014-06-18 10:30,18,90.93,90.96,90.85,90.91,252
20140701|2014-06-18 11:00,18,90.88,90.94,90.81,90.9,176
20140701|2014-06-18 11:30,18,90.9,91.43,90.9,91.4,590
20140701|2014-06-18 12:00,18,91.43,91.43,91.31,91.36,86
20140701|2014-06-18 12:30,18,91.28,91.35,90.92,91.22,372
20140701|2014-06-18 13:00,18,91.22,91.39,91.1,91.1,489
20140701|2014-06-18 20:00,19,91.1,91.15,90.7,90.85,97
20140701|2014-06-18 20:30,19,90.85,90.85,90.75,90.75,11
20140701|2014-06-18 21:00,19,90.76,90.76,90.76,90.76,1
20140701|2014-06-18 21:30,19,90.75,90.78,90.75,90.78,17
20140701|2014-06-18 22:00,19,90.79,90.88,90.79,90.88,16
20140701|2014-06-18 22:30,19,90.99,91.01,90.99,91.01,10
20140701|2014-06-18 23:00,19,91.01,91.01,91.01,91.01,1
20140701|2014-06-18 23:30,19,91.01,91.19,90.94,91.05,159
20140701|2014-06-19 00:00,19,91.07,91.15,91.07,91.15,41
20140701|2014-06-19 00:30,19,91.15,91.15,91.14,91.14,18
20140701|2014-06-19 01:00,19,91.13,91.17,91.11,91.17,32
20140701|2014-06-19 01:30,19,91.15,91.15,91.15,91.15,1
20140701|2014-06-19 02:00,19,91.15,91.16,91.14,91.15,35
20140701|2014-06-19 02:30,19,91.03,91.03,90.98,91,23
20140701|2014-06-19 03:00,19,91.01,91.02,90.99,91,25
20140701|2014-06-19 03:30,19,91.1,91.1,91,91.01,42
20140701|2014-06-19 04:00,19,91.04,91.05,90.98,90.99,42
20140701|2014-06-19 04:30,19,90.99,91.1,90.98,91.1,24
20140701|2014-06-19 05:00,19,91.1,91.15,91,91.15,39
20140701|2014-06-19 05:30,19,91.15,91.15,91.09,91.09,3
20140701|2014-06-19 06:00,19,91.15,91.17,91.06,91.06,72
20140701|2014-06-19 06:30,19,91.11,91.16,90.97,90.97,47
20140701|2014-06-19 07:00,19,91.05,91.1,90.96,91.05,151
20140701|2014-06-19 07:30,19,91.1,91.23,89.5,89.91,1082
20140701|2014-06-19 08:00,19,90.01,90.7,89.95,90.64,214
20140701|2014-06-19 08:30,19,90.7,90.75,90.27,90.48,110
20140701|2014-06-19 09:00,19,90.46,90.47,90.3,90.43,76
20140701|2014-06-19 09:30,19,90.31,90.64,90.27,90.55,141
20140701|2014-06-19 10:00,19,90.55,90.59,90.27,90.27,189
20140701|2014-06-19 10:30,19,90.26,90.26,89.38,89.86,708
20140701|2014-06-19 11:00,19,89.88,89.88,89.52,89.52,90
20140701|2014-06-19 11:30,19,89.51,89.56,88.92,88.95,472
20140701|2014-06-19 12:00,19,88.95,89,88.4,88.81,367
20140701|2014-06-19 12:30,19,88.8,88.8,88.6,88.8,129
20140701|2014-06-19 13:00,19,88.66,88.78,87.8,87.86,485
20140701|2014-06-19 20:00,20,87.94,88.15,87.8,88.15,63
20140701|2014-06-19 20:30,20,88.12,88.35,88.12,88.35,27
20140701|2014-06-19 21:00,20,88.35,88.44,88.35,88.41,89
20140701|2014-06-19 22:00,20,88.41,88.5,88.41,88.5,5
20140701|2014-06-19 23:30,20,88.45,88.45,88.41,88.43,4
20140701|2014-06-20 00:00,20,88.52,88.52,88.52,88.52,1
20140701|2014-06-20 00:30,20,88.5,88.5,88.5,88.5,3
20140701|2014-06-20 01:00,20,88.5,88.53,88.41,88.41,24
20140701|2014-06-20 01:30,20,88.48,88.53,88.45,88.45,10
20140701|2014-06-20 02:00,20,88.51,88.54,88.5,88.5,19
20140701|2014-06-20 02:30,20,88.41,88.77,88.15,88.58,38
20140701|2014-06-20 03:00,20,88.6,88.6,88.6,88.6,1
20140701|2014-06-20 03:30,20,88.5,88.5,88.5,88.5,188
20140701|2014-06-20 04:00,20,88.37,88.37,88.37,88.37,1
20140701|2014-06-20 04:30,20,88.2,88.2,88.2,88.2,1
20140701|2014-06-20 05:00,20,88.39,88.4,88.35,88.35,11
20140701|2014-06-20 05:30,20,88.26,88.35,88.26,88.35,3
20140701|2014-06-20 06:00,20,88.26,88.26,88.15,88.24,17
20140701|2014-06-20 06:30,20,88.15,88.15,88.15,88.15,32
20140701|2014-06-20 07:00,20,88.15,88.16,88.1,88.1,16
20140701|2014-06-20 07:30,20,88.1,88.11,87.35,87.35,431
20140701|2014-06-20 08:00,20,87.36,87.71,87.06,87.71,414
20140701|2014-06-20 08:30,20,87.78,87.8,87.39,87.48,41
20140701|2014-06-20 09:00,20,87.55,88.4,87.55,88.33,135
20140701|2014-06-20 09:30,20,88.27,88.34,87.8,87.81,132
20140701|2014-06-20 10:00,20,87.81,88.05,87.53,87.65,270
20140701|2014-06-20 10:30,20,87.61,87.8,87.6,87.75,155
20140701|2014-06-20 11:00,20,87.75,87.81,87.51,87.68,156
20140701|2014-06-20 11:30,20,87.68,87.93,87.62,87.62,203
20140701|2014-06-20 12:00,20,87.64,87.89,87.62,87.89,241
20140701|2014-06-20 12:30,20,87.88,88.05,87.7,87.9,476
20140701|2014-06-20 13:00,20,87.97,88.35,87.9,88,1543
20140701|2014-06-22 20:00,23,88.1,88.3,88.1,88.25,37
20140701|2014-06-22 20:30,23,88.4,88.4,88.16,88.4,9
20140701|2014-06-22 21:00,23,88.38,88.44,88.3,88.44,23
20140701|2014-06-22 21:30,23,88.44,88.44,88.44,88.44,1
20140701|2014-06-22 22:00,23,88.44,88.44,88.44,88.44,2
20140701|2014-06-22 22:30,23,88.44,88.58,88.44,88.58,54
20140701|2014-06-22 23:00,23,88.32,88.32,88.32,88.32,1
20140701|2014-06-22 23:30,23,88.32,88.32,88.02,88.05,86
20140701|2014-06-23 00:00,23,88.39,88.39,88.39,88.39,4
20140701|2014-06-23 00:30,23,88.35,88.35,88.33,88.33,8
20140701|2014-06-23 01:00,23,88.33,88.52,88.25,88.25,29
20140701|2014-06-23 01:30,23,88.25,88.52,88.25,88.25,46
20140701|2014-06-23 02:00,23,88.25,88.52,88.22,88.25,15
20140701|2014-06-23 02:30,23,88.25,88.52,88.25,88.52,25
20140701|2014-06-23 03:00,23,88.35,88.4,88.22,88.22,46
20140701|2014-06-23 03:30,23,88.22,88.4,88.15,88.15,79
20140701|2014-06-23 04:00,23,88.18,88.18,88.18,88.18,1
20140701|2014-06-23 04:30,23,88.16,88.23,88.1,88.1,25
20140701|2014-06-23 05:00,23,88.1,88.25,88.1,88.1,25
20140701|2014-06-23 05:30,23,88.05,88.2,88.05,88.2,10
20140701|2014-06-23 06:00,23,88.05,88.25,88.05,88.05,11
20140701|2014-06-23 06:30,23,88.06,88.27,88,88.05,13
20140701|2014-06-23 07:00,23,88.16,88.28,88.05,88.06,19
20140701|2014-06-23 07:30,23,88.05,88.05,87.96,87.96,17
20140701|2014-06-23 08:00,23,87.98,88.06,87.5,87.66,356
20140701|2014-06-23 08:30,23,87.66,87.67,87.2,87.39,340
20140701|2014-06-23 09:00,23,87.39,87.4,87.28,87.32,110
20140701|2014-06-23 09:30,23,87.28,87.59,87.28,87.53,165
20140701|2014-06-23 10:00,23,87.53,87.83,87.52,87.83,318
20140701|2014-06-23 10:30,23,87.83,87.85,87.39,87.76,261
20140701|2014-06-23 11:00,23,87.62,87.83,87.58,87.8,83
20140701|2014-06-23 11:30,23,87.64,87.93,87.64,87.65,105
20140701|2014-06-23 12:00,23,87.67,87.77,87.49,87.5,331
20140701|2014-06-23 12:30,23,87.54,87.67,87.47,87.66,518
20140701|2014-06-23 13:00,23,87.66,87.7,84.16,84.16,1281
20140701|2014-06-23 20:00,24,84.36,84.36,84.15,84.32,16
20140701|2014-06-23 20:30,24,84.32,84.32,84.32,84.32,1
20140701|2014-06-23 23:00,24,84.5,84.5,84.5,84.5,1
20140701|2014-06-24 00:00,24,84.83,84.83,84.83,84.83,1
20140701|2014-06-24 02:00,24,84.84,85.2,84.84,85.2,14
20140701|2014-06-24 02:30,24,85.19,85.21,85.19,85.2,11
20140701|2014-06-24 04:30,24,85.3,85.3,85.3,85.3,2
20140701|2014-06-24 05:00,24,85,85.22,85,85.22,4
20140701|2014-06-24 06:30,24,85.01,85.01,84.9,84.9,11
20140701|2014-06-24 07:00,24,84.85,84.85,84.8,84.8,21
20140701|2014-06-24 07:30,24,84.8,84.85,84.8,84.85,2
20140701|2014-06-24 08:00,24,84.6,84.6,84.6,84.6,1
20140701|2014-06-24 08:30,24,84.32,84.64,84.32,84.42,15
20140701|2014-06-24 09:00,24,84.32,84.32,83.95,83.99,49
20140701|2014-06-24 09:30,24,83.9,83.9,83.25,83.26,20
20140701|2014-06-24 10:00,24,83.26,83.26,83.02,83.02,7
20140701|2014-06-24 10:30,24,82.97,83.12,82.8,82.89,5
20140701|2014-06-24 11:00,24,82.55,82.6,82.17,82.28,12
20140701|2014-06-24 12:00,24,82.95,82.95,82.88,82.88,14
20140701|2014-06-24 12:30,24,82.65,82.65,82.28,82.28,4
20140701|2014-06-24 13:00,24,82.2,82.2,81.33,81.33,12
20140701|2014-06-24 20:00,25,82.89,82.89,82.49,82.49,2
20140701|2014-06-25 00:30,25,83.11,83.75,83.11,83.75,6
20140701|2014-06-25 07:00,25,83.24,83.24,83,83,4
20140701|2014-06-25 07:30,25,82.64,82.64,82.64,82.64,1
20140701|2014-06-25 08:00,25,82.7,82.7,82.7,82.7,2
20140701|2014-06-25 08:30,25,82.55,82.66,81.25,82.66,5
20140701|2014-06-25 09:00,25,82.61,82.61,82.21,82.21,2
20140701|2014-06-25 09:30,25,82,82.08,82,82.02,9
20140701|2014-06-25 10:00,25,82.5,82.5,82.5,82.5,10
20140701|2014-06-25 11:00,25,81.85,81.85,81.8,81.8,20
20140701|2014-06-25 11:30,25,82.63,82.63,81.55,81.55,7
20140701|2014-06-25 12:30,25,81.8,81.8,81.8,81.8,1
20140701|2014-06-26 08:00,26,81.15,81.15,81.1,81.1,6
20140701|2014-06-26 08:30,26,81.1,81.1,80.9,80.9,14
20140701|2014-06-26 09:00,26,80.75,80.75,80.75,80.75,4
20140701|2014-06-26 09:30,26,80.51,80.6,80.27,80.6,12
20140701|2014-06-26 10:00,26,80.6,80.6,80.6,80.6,4
20140701|2014-06-26 11:00,26,80.6,80.6,80.6,80.6,2
20140701|2014-06-26 12:00,26,80.6,80.6,80.6,80.6,1
20140701|2014-06-27 04:30,27,81.27,81.27,81.27,81.27,1
20140701|2014-06-27 07:30,27,81.41,81.41,81.41,81.41,1
20140701|2014-06-27 09:00,27,81.05,81.05,81.05,81.05,2
20140701|2014-06-27 11:00,27,81.05,81.05,81.05,81.05,1
20140701|2014-06-27 12:00,27,81.05,81.05,80.7,80.7,8
20140701|2014-06-30 08:30,30,80.78,80.78,80.78,80.78,1
20140701|2014-06-30 09:00,30,80.6,80.6,80.6,80.6,2
20140701|2014-06-30 10:00,30,80.21,80.21,80.21,80.21,1
20140701|2014-06-30 11:30,30,79.55,79.55,79.55,79.55,1
20140701|2014-06-30 13:00,30,79.1,79.1,79.1,79.1,10
20140701|2014-07-01 08:30,1,78.02,78.02,78.02,78.02,2
20140701|2014-07-01 09:00,1,78.25,78.25,77.2,77.2,6
20140701|2014-07-01 09:30,1,77.2,77.2,77.2,77.2,10
20140701|2014-07-01 10:00,1,77.2,77.2,77.2,77.2,5
20140701|2014-07-01 11:30,1,77.2,77.2,77.2,77.2,1
20140701|2014-07-02 12:30,2,76.75,76.75,76.75,76.75,1
20140701|2014-07-07 08:00,7,75.64,75.64,75.64,75.64,1
20140701|2014-07-08 09:30,8,75.62,75.62,75.62,75.62,1
20140701|2014-07-08 10:00,8,75.6,75.6,75.1,75.1,18
20140701|2014-07-08 10:30,8,75.1,75.1,75.1,75.1,7
20140701|2014-07-08 11:00,8,75.3,75.3,75.27,75.27,25
20140701|2014-07-08 13:00,8,75.1,75.1,75.1,75.1,8
20140701|2014-07-09 11:00,9,74.59,74.59,74.59,74.59,2
20140701|2014-07-09 12:00,9,74.59,75,74.59,75,8
20141001|2013-10-11 12:00,11,80.05,80.95,80.05,80.95,2
20141001|2013-11-13 13:00,13,76.81,77.29,76.81,77.29,2
20141001|2013-11-14 11:30,14,77.31,77.31,77.31,77.31,10
20141001|2013-11-18 13:00,18,76.02,77.24,76.02,77.24,2
20141001|2013-11-25 11:30,25,76.58,77.1,76.58,77.1,2
20141001|2013-11-26 10:00,26,78.28,78.28,78.28,78.28,1
20141001|2013-11-27 13:00,27,76.88,77.15,76.88,77.15,2
20141001|2013-12-04 11:30,4,77.45,78.07,77.45,78.07,2
20141001|2013-12-17 04:00,17,78.43,78.43,78.43,78.43,2
20141001|2013-12-19 09:00,19,78.43,78.43,78.43,78.43,3
20141001|2013-12-19 09:30,19,78.43,78.43,78.43,78.43,1
20141001|2013-12-19 10:00,19,78.43,78.43,78.43,78.43,5
20141001|2013-12-23 21:00,24,79,80,76.5,78.9,10
20141001|2014-01-02 07:00,2,80,80,80,80,3
20141001|2014-01-10 11:00,10,79,79,79,79,2
20141001|2014-01-10 12:30,10,79,79,79,79,1
20141001|2014-01-14 12:00,14,80,80,80,80,1
20141001|2014-01-22 12:00,22,81.05,81.05,81.05,81.05,2
20141001|2014-02-06 13:00,6,79,79,79,79,5
20141001|2014-02-10 21:30,11,81,81,81,81,1
20141001|2014-02-10 22:00,11,80.05,80.05,80.05,80.05,1
20141001|2014-02-14 11:30,14,81,81,81,81,10
20141001|2014-02-18 12:00,18,80.64,80.64,80.64,80.64,1
20141001|2014-02-18 12:30,18,80.5,80.5,80.5,80.5,2
20141001|2014-02-24 11:00,24,81.75,81.75,81.75,81.75,1
20141001|2014-02-26 11:00,26,79,79,79,79,1
20141001|2014-02-26 21:30,27,79,79,79,79,4
20141001|2014-03-04 13:00,4,80.8,80.8,80.8,80.8,3
20141001|2014-03-05 20:00,6,80.72,80.72,80.72,80.72,1
20141001|2014-03-10 07:30,10,82.17,82.27,82.17,82.27,2
20141001|2014-03-11 09:00,11,82.23,82.23,82.23,82.23,1
20141001|2014-03-12 10:00,12,81.98,81.98,81.98,81.98,3
20141001|2014-03-12 12:30,12,81.98,81.98,81.98,81.98,2
20141001|2014-03-13 08:30,13,82,82,82,82,1
20141001|2014-03-13 09:30,13,82.11,82.11,82.11,82.11,1
20141001|2014-03-13 10:00,13,82.13,82.13,82,82,2
20141001|2014-03-14 08:00,14,81.43,81.43,81.43,81.43,1
20141001|2014-03-17 10:00,17,82.2,82.2,82.2,82.2,1
20141001|2014-03-18 13:00,18,82.1,82.1,82.1,82.1,1
20141001|2014-03-25 12:30,25,82.44,82.44,82.44,82.44,1
20141001|2014-03-26 02:30,26,82.45,82.45,82.45,82.45,2
20141001|2014-03-26 03:00,26,82.41,82.41,82.41,82.41,1
20141001|2014-03-26 03:30,26,82.46,82.46,82.46,82.46,1
20141001|2014-03-26 04:00,26,82.57,82.57,82.57,82.57,9
20141001|2014-03-26 08:30,26,81.75,81.75,81.75,81.75,1
20141001|2014-03-26 12:00,26,81.95,81.95,81.95,81.95,1
20141001|2014-03-31 01:30,31,82.27,82.27,82.27,82.27,2
20141001|2014-03-31 07:00,31,82.26,82.26,82.26,82.26,3
20141001|2014-03-31 08:30,31,81.95,82.12,81.95,82.12,3
20141001|2014-04-10 10:00,10,80.85,80.85,80.85,80.85,1
20141001|2014-04-10 11:00,10,80.69,80.69,80.5,80.5,4
20141001|2014-04-10 12:30,10,81.56,81.66,81.56,81.66,10
20141001|2014-04-14 02:00,14,81.48,81.48,81.48,81.48,1
20141001|2014-04-14 03:30,14,81.63,81.63,81.63,81.63,1
20141001|2014-04-14 08:00,14,81.87,82.37,81.87,82.37,3
20141001|2014-04-14 08:30,14,82.27,82.27,82.27,82.27,1
20141001|2014-04-15 07:00,15,81.85,81.85,81.85,81.85,1
20141001|2014-04-15 09:00,15,81.6,81.6,81.37,81.37,3
20141001|2014-04-17 09:00,17,82.07,82.07,82,82,2
20141001|2014-04-17 09:30,17,82,82,82,82,2
20141001|2014-04-17 10:00,17,82,82,82,82,3
20141001|2014-04-17 10:30,17,82,82,82,82,2
20141001|2014-04-17 11:30,17,82,82,82,82,1
20141001|2014-04-22 02:00,22,81.98,81.98,81.98,81.98,1
20141001|2014-04-22 03:00,22,81.75,81.75,81.52,81.52,4
20141001|2014-04-22 09:00,22,82.7,82.7,82.7,82.7,1
20141001|2014-04-23 09:30,23,81.77,81.77,81.1,81.1,5
20141001|2014-04-23 12:00,23,82.05,82.05,82.05,82.05,1
20141001|2014-04-24 08:30,24,82.5,82.5,82.5,82.5,1
20141001|2014-04-24 09:30,24,82.84,82.84,82.84,82.84,2
20141001|2014-04-24 12:30,24,82.8,82.84,82.8,82.84,3
20141001|2014-04-29 09:30,29,83.15,83.15,83.15,83.15,1
20141001|2014-04-30 13:00,30,83.71,83.89,83.71,83.85,4
20141001|2014-05-01 09:30,1,83.6,83.72,83.6,83.72,3
20141001|2014-05-01 13:00,1,84.05,84.22,84.05,84.22,2
20141001|2014-05-02 09:30,2,84.24,84.89,84.24,84.89,15
20141001|2014-05-02 10:30,2,84.8,84.8,84.8,84.8,1
20141001|2014-05-05 09:30,5,84.65,84.65,84.65,84.65,1
20141001|2014-05-06 06:00,6,85,85,85,85,2
20141001|2014-05-06 09:00,6,84.25,84.25,84.25,84.25,10
20141001|2014-05-06 09:30,6,84.25,84.46,84.25,84.46,9
20141001|2014-05-06 10:00,6,84.39,84.46,84.39,84.46,12
20141001|2014-05-06 10:30,6,84.7,84.7,84.7,84.7,1
20141001|2014-05-06 11:00,6,84.97,85,84.97,85,2
20141001|2014-05-06 20:30,7,84.36,84.36,84.29,84.29,2
20141001|2014-05-07 13:00,7,84.8,84.8,84.8,84.8,1
20141001|2014-05-08 04:00,8,84.8,84.8,84.8,84.8,1
20141001|2014-05-08 12:30,8,84.8,84.81,84.8,84.8,5
20141001|2014-05-08 13:00,8,84.8,84.8,84.8,84.8,1
20141001|2014-05-09 08:30,9,84.06,84.06,84.06,84.06,1
20141001|2014-05-09 11:00,9,84.04,84.04,84.04,84.04,1
20141001|2014-05-12 09:30,12,83.31,84.05,83.31,84.05,2
20141001|2014-05-13 23:00,14,83.91,83.98,83.91,83.98,4
20141001|2014-05-14 10:30,14,82.78,82.82,82.78,82.8,9
20141001|2014-05-14 11:30,14,82.8,82.8,82.8,82.8,1
20141001|2014-05-15 09:30,15,82.36,82.36,82.36,82.36,2
20141001|2014-05-15 10:30,15,82.4,82.4,82.4,82.4,1
20141001|2014-05-16 03:00,16,82.42,82.42,82.42,82.42,1
20141001|2014-05-20 06:30,20,81.77,81.77,81.77,81.77,1
20141001|2014-05-20 08:00,20,81.75,81.75,81.75,81.75,1
20141001|2014-05-20 13:00,20,81.55,81.55,81.55,81.55,2
20141001|2014-05-20 20:00,21,81.55,81.55,81.55,81.55,1
20141001|2014-05-21 05:00,21,81.56,81.56,81.56,81.56,1
20141001|2014-05-21 07:00,21,81.89,81.89,81.89,81.89,1
20141001|2014-05-21 10:00,21,81.56,81.56,81.56,81.56,2
20141001|2014-05-21 12:30,21,81.56,81.56,81.55,81.55,3
20141001|2014-05-22 10:00,22,81.63,81.63,81.63,81.63,4
20141001|2014-05-22 10:30,22,81.63,81.63,81.63,81.63,2
20141001|2014-05-22 12:30,22,81.1,81.1,81.1,81.1,6
20141001|2014-05-22 13:00,22,81.1,81.1,81.1,81.1,1
20141001|2014-05-23 08:00,23,80,80,80,80,1
20141001|2014-05-23 08:30,23,80,80,80,80,2
20141001|2014-05-23 09:30,23,79,79,78.95,78.95,4
20141001|2014-05-23 10:30,23,78.59,78.59,78.59,78.59,5
20141001|2014-05-23 11:00,23,78.49,78.49,78.31,78.37,7
20141001|2014-05-23 12:00,23,78.45,78.45,78.45,78.45,1
20141001|2014-05-23 12:30,23,78.25,78.25,78.25,78.25,1
20141001|2014-05-27 06:30,27,77.99,77.99,77.88,77.88,2
20141001|2014-05-27 09:30,27,78.45,78.45,78.45,78.45,1
20141001|2014-05-27 10:00,27,78.42,78.42,78.42,78.42,4
20141001|2014-05-27 13:00,27,77.93,78.08,77.93,78.08,4
20141001|2014-05-28 09:30,28,77.65,77.75,77.53,77.53,3
20141001|2014-05-30 09:30,30,77.75,77.75,77.75,77.75,1
20141001|2014-05-30 13:00,30,77,77,77,77,1
20141001|2014-06-01 20:00,2,77.07,77.07,77.07,77.07,1
20141001|2014-06-02 08:00,2,76.77,76.77,76.77,76.77,1
20141001|2014-06-02 09:00,2,76.68,76.68,76.68,76.68,3
20141001|2014-06-02 22:30,3,77.5,77.5,77.5,77.5,1
20141001|2014-06-03 04:30,3,77.71,77.96,77.6,77.96,10
20141001|2014-06-03 08:00,3,78.1,78.1,78.1,78.1,1
20141001|2014-06-03 08:30,3,77.9,77.9,77.83,77.83,2
20141001|2014-06-03 09:30,3,77.62,77.65,77.6,77.6,10
20141001|2014-06-03 10:00,3,77.38,77.38,77.32,77.36,5
20141001|2014-06-03 10:30,3,77.48,77.48,77.48,77.48,1
20141001|2014-06-03 13:00,3,77.23,77.23,77.23,77.23,1
20141001|2014-06-04 09:30,4,76.9,76.9,76.85,76.85,3
20141001|2014-06-04 10:30,4,76.7,76.7,76.7,76.7,1
20141001|2014-06-05 09:30,5,76.15,76.28,76.13,76.28,4
20141001|2014-06-05 10:00,5,76.69,76.69,76.69,76.69,1
20141001|2014-06-05 10:30,5,76.7,76.7,76.7,76.7,1
20141001|2014-06-05 11:00,5,76.75,76.75,76.75,76.75,5
20141001|2014-06-05 20:00,6,77.01,77.01,77.01,77.01,1
20141001|2014-06-06 09:30,6,76.85,76.85,76.85,76.85,1
20141001|2014-06-06 12:00,6,77.1,77.44,77.07,77.44,4
20141001|2014-06-06 13:00,6,77.6,77.6,77.59,77.59,2
20141001|2014-06-08 20:00,9,77.57,77.57,77.5,77.5,2
20141001|2014-06-09 08:30,9,76.99,76.99,76.64,76.64,2
20141001|2014-06-09 09:30,9,76.66,77.26,76.66,77.26,4
20141001|2014-06-09 10:30,9,77,77,76.56,76.56,3
20141001|2014-06-09 11:00,9,76.87,76.87,76.87,76.87,1
20141001|2014-06-10 09:30,10,76.54,76.54,76.54,76.54,1
20141001|2014-06-10 10:00,10,76.98,76.98,76.98,76.98,1
20141001|2014-06-10 11:30,10,77.12,77.16,77.12,77.16,3
20141001|2014-06-11 09:30,11,76.32,76.32,76.32,76.32,1
20141001|2014-06-11 10:00,11,76.68,76.68,76.68,76.68,1
20141001|2014-06-11 21:00,12,77.05,77.05,77.05,77.05,2
20141001|2014-06-12 07:00,12,77.35,77.35,77.35,77.35,2
20141001|2014-06-12 09:00,12,76.94,76.94,76.91,76.91,2
20141001|2014-06-12 11:00,12,77.45,77.45,77.45,77.45,1
20141001|2014-06-12 13:00,12,77.61,77.8,77.61,77.8,2
20141001|2014-06-12 20:00,13,77.73,77.73,77.73,77.73,1
20141001|2014-06-12 20:30,13,77.42,77.42,77.42,77.42,1
20141001|2014-06-13 03:30,13,77.48,77.48,77.48,77.48,1
20141001|2014-06-13 05:30,13,77.78,77.78,77.78,77.78,1
20141001|2014-06-13 06:30,13,77.75,77.75,77.75,77.75,3
20141001|2014-06-13 09:30,13,77.5,77.5,77.5,77.5,1
20141001|2014-06-13 11:00,13,77.63,77.63,77.63,77.63,1
20141001|2014-06-15 20:00,16,77.75,77.75,77.75,77.75,1
20141001|2014-06-15 21:30,16,78.02,78.02,78.02,78.02,2
20141001|2014-06-15 22:00,16,78.02,78.02,78.02,78.02,1
20141001|2014-06-15 23:30,16,78.01,78.01,78.01,78.01,1
20141001|2014-06-16 01:00,16,77.93,77.93,77.93,77.93,2
20141001|2014-06-16 02:00,16,77.92,77.92,77.92,77.92,4
20141001|2014-06-16 04:00,16,77.89,77.89,77.89,77.89,1
20141001|2014-06-16 06:00,16,77.59,77.59,77.59,77.59,1
20141001|2014-06-16 07:30,16,77.65,77.65,77.65,77.65,1
20141001|2014-06-16 09:00,16,77.65,77.65,77.65,77.65,1
20141001|2014-06-16 09:30,16,77.42,77.43,76.29,76.65,8
20141001|2014-06-16 10:00,16,76.85,76.95,76.85,76.95,2
20141001|2014-06-16 11:30,16,77.54,77.54,77.54,77.54,1
20141001|2014-06-16 21:00,17,76.66,76.66,76.66,76.66,1
20141001|2014-06-16 21:30,17,77.04,77.04,77.04,77.04,1
20141001|2014-06-16 23:30,17,76.66,76.66,76.56,76.56,2
20141001|2014-06-17 00:30,17,76.49,76.49,76.49,76.49,1
20141001|2014-06-17 01:00,17,76.89,76.94,76.89,76.94,3
20141001|2014-06-17 04:30,17,77.01,77.17,77.01,77.17,5
20141001|2014-06-17 05:00,17,77.1,77.41,77.1,77.41,6
20141001|2014-06-17 07:00,17,77.2,77.2,77.2,77.2,1
20141001|2014-06-17 08:00,17,77.12,77.12,77.12,77.12,1
20141001|2014-06-17 08:30,17,77.28,77.29,77.28,77.29,2
20141001|2014-06-17 10:00,17,77.04,77.04,77,77.04,4
20141001|2014-06-17 10:30,17,77.04,77.04,77.04,77.04,2
20141001|2014-06-17 11:00,17,76.78,76.81,75.55,76.2,25
20141001|2014-06-17 11:30,17,76.14,76.56,76.14,76.56,2
20141001|2014-06-17 12:00,17,76.26,76.26,76.26,76.26,1
20141001|2014-06-17 13:00,17,75.73,75.73,75.73,75.73,1
20141001|2014-06-17 20:00,18,75.73,75.73,75.73,75.73,1
20141001|2014-06-17 22:30,18,76.12,76.12,76.12,76.12,1
20141001|2014-06-18 01:00,18,76.07,76.15,76.07,76.15,3
20141001|2014-06-18 05:00,18,76.46,76.46,76.46,76.46,1
20141001|2014-06-18 08:30,18,76.48,76.58,76.48,76.58,4
20141001|2014-06-18 09:30,18,76.6,76.6,76.6,76.6,1
20141001|2014-06-18 10:00,18,76.8,76.8,76.8,76.8,1
20141001|2014-06-18 12:00,18,77.18,77.29,77.18,77.29,3
20141001|2014-06-18 12:30,18,77.18,77.18,77.18,77.18,1
20141001|2014-06-18 13:00,18,77.11,77.11,77.11,77.11,1
20141001|2014-06-19 00:00,19,77.05,77.05,77.05,77.05,5
20141001|2014-06-19 01:30,19,77.19,77.19,77.19,77.19,1
20141001|2014-06-19 02:30,19,77.12,77.12,77.12,77.12,2
20141001|2014-06-19 07:00,19,77.15,77.2,77.15,77.15,42
20141001|2014-06-19 07:30,19,77.15,77.15,76.31,76.31,7
20141001|2014-06-19 09:00,19,76.55,76.58,76.55,76.58,2
20141001|2014-06-19 09:30,19,76.54,76.54,76.54,76.54,1
20141001|2014-06-19 10:30,19,76.98,76.98,76.98,76.98,1
20141001|2014-06-19 11:00,19,76.99,76.99,76.99,76.99,1
20141001|2014-06-19 12:00,19,76.8,76.8,76.6,76.6,2
20141001|2014-06-19 20:00,20,76.6,76.6,76.6,76.6,1
20141001|2014-06-19 20:30,20,76.39,76.39,76.39,76.39,1
20141001|2014-06-19 21:30,20,76.68,76.68,76.68,76.68,1
20141001|2014-06-19 23:00,20,76.57,76.57,76.57,76.57,1
20141001|2014-06-20 02:30,20,76.39,76.39,76.39,76.39,1
20141001|2014-06-20 04:00,20,76.39,76.39,76.39,76.39,1
20141001|2014-06-20 07:00,20,76.3,76.3,76.3,76.3,1
20141001|2014-06-20 07:30,20,76.24,76.24,76.24,76.24,2
20141001|2014-06-20 08:30,20,76.54,76.8,76.54,76.8,5
20141001|2014-06-20 09:30,20,76.55,76.55,76.55,76.55,1
20141001|2014-06-20 13:00,20,77.22,77.73,77.22,77.28,9
20141001|2014-06-22 20:00,23,77.65,77.65,77.49,77.49,3
20141001|2014-06-22 20:30,23,77.8,78.2,77.8,78.2,2
20141001|2014-06-23 03:30,23,77.61,77.61,77.4,77.4,6
20141001|2014-06-23 06:00,23,77.4,77.65,77.4,77.65,4
20141001|2014-06-23 06:30,23,77.4,77.4,77.4,77.4,1
20141001|2014-06-23 07:30,23,77.4,77.4,77.4,77.4,1
20141001|2014-06-23 08:00,23,77.4,77.5,77.4,77.5,3
20141001|2014-06-23 08:30,23,77.58,77.58,77.37,77.37,3
20141001|2014-06-23 09:00,23,77.24,77.24,77.14,77.14,2
20141001|2014-06-23 09:30,23,77.4,77.47,77.4,77.47,2
20141001|2014-06-23 10:00,23,77.38,77.98,77.37,77.98,7
20141001|2014-06-23 12:30,23,78,78,78,78,2
20141001|2014-06-23 13:00,23,78.2,78.3,78.2,78.3,4
20141001|2014-06-23 20:00,24,78.12,78.12,78.12,78.12,1
20141001|2014-06-23 21:00,24,77.84,77.84,77.69,77.69,2
20141001|2014-06-24 00:00,24,77.5,78.07,77.5,78.07,6
20141001|2014-06-24 01:00,24,77.73,77.73,77.63,77.63,2
20141001|2014-06-24 05:00,24,77.9,77.9,77.9,77.9,1
20141001|2014-06-24 07:30,24,77.53,77.53,77.5,77.5,2
20141001|2014-06-24 08:00,24,77.5,77.5,77.5,77.5,3
20141001|2014-06-24 09:00,24,77.01,77.08,76.75,77.02,15
20141001|2014-06-24 09:30,24,76.96,77.12,76.96,77.12,3
20141001|2014-06-24 10:00,24,76.72,76.75,76.72,76.75,6
20141001|2014-06-24 10:30,24,76.82,77,76.61,76.66,10
20141001|2014-06-24 11:00,24,76.45,76.45,76.45,76.45,2
20141001|2014-06-25 07:30,25,76.24,76.24,76,76,10
20141001|2014-06-25 08:30,25,76.02,76.02,74.69,75.05,21
20141001|2014-06-25 09:00,25,75.06,75.06,75,75,2
20141001|2014-06-25 09:30,25,74.91,75.74,74.55,75.32,16
20141001|2014-06-25 10:30,25,75,75,75,75,1
20141001|2014-06-25 11:30,25,74.66,74.66,74.66,74.66,1
20141001|2014-06-25 12:00,25,74.98,75.19,74.98,75.19,3
20141001|2014-06-25 13:00,25,74.7,74.7,74.7,74.7,1
20141001|2014-06-25 20:00,26,74.9,74.9,74.9,74.9,1
20141001|2014-06-25 21:30,26,74.9,74.9,74.9,74.9,2
20141001|2014-06-26 05:30,26,74.73,74.73,74.25,74.32,12
20141001|2014-06-26 07:00,26,74.5,74.5,74.43,74.43,5
20141001|2014-06-26 07:30,26,74.4,74.4,74.15,74.15,5
20141001|2014-06-26 08:00,26,74.1,74.1,74.1,74.1,2
20141001|2014-06-26 08:30,26,74,74,74,74,3
20141001|2014-06-26 09:00,26,73.74,73.74,73.62,73.62,4
20141001|2014-06-26 09:30,26,73.65,74.15,73.31,74.15,10
20141001|2014-06-26 10:30,26,74.21,74.21,74.21,74.21,2
20141001|2014-06-26 11:30,26,74.2,74.2,74.2,74.2,2
20141001|2014-06-26 12:00,26,74.17,74.17,74.17,74.17,1
20141001|2014-06-26 20:00,27,73.46,74.81,73.46,74.81,6
20141001|2014-06-26 21:00,27,74.22,74.22,74.22,74.22,1
20141001|2014-06-27 02:00,27,73.89,73.89,73.89,73.89,1
20141001|2014-06-27 03:00,27,73.95,73.95,73.95,73.95,1
20141001|2014-06-27 06:30,27,74.57,74.57,74.57,74.57,1
20141001|2014-06-27 09:00,27,74.4,74.4,74.4,74.4,1
20141001|2014-06-27 09:30,27,74.45,74.65,74.1,74.4,8
20141001|2014-06-27 10:00,27,74.33,74.33,74.33,74.33,1
20141001|2014-06-27 10:30,27,74.25,74.25,74.21,74.21,2
20141001|2014-06-27 11:00,27,74.27,74.27,74.27,74.27,1
20141001|2014-06-29 20:00,30,73.53,74.29,73.53,73.95,3
20141001|2014-06-29 23:30,30,74.3,74.3,74.3,74.3,4
20141001|2014-06-30 02:30,30,74.32,74.32,74.32,74.32,1
20141001|2014-06-30 03:00,30,74.35,74.35,74.35,74.35,1
20141001|2014-06-30 07:00,30,74.35,74.65,74.35,74.65,8
20141001|2014-06-30 08:30,30,74.35,74.35,74.35,74.35,4
20141001|2014-06-30 09:00,30,74.06,74.06,73.98,73.98,3
20141001|2014-06-30 09:30,30,74.12,74.23,74.12,74.23,2
20141001|2014-06-30 10:00,30,74.38,74.38,74.38,74.38,1
20141001|2014-06-30 12:00,30,73.51,73.51,73.51,73.51,1
20141001|2014-06-30 13:00,30,73.42,73.46,73,73.1,7
20141001|2014-06-30 20:00,1,73.1,73.28,73.1,73.28,4
20141001|2014-07-01 03:00,1,73,73,73,73,2
20141001|2014-07-01 06:30,1,72.59,72.59,72.59,72.59,1
20141001|2014-07-01 07:30,1,72.69,72.74,72.69,72.74,2
20141001|2014-07-01 08:00,1,72.57,72.57,72.55,72.55,4
20141001|2014-07-01 09:30,1,72.37,72.37,72.3,72.3,3
20141001|2014-07-01 11:30,1,72.36,72.48,72.07,72.28,39
20141001|2014-07-01 20:00,2,72.74,72.98,72.6,72.6,9
20141001|2014-07-01 21:00,2,72.46,72.46,72.46,72.46,1
20141001|2014-07-02 04:00,2,72.03,72.03,72.03,72.03,1
20141001|2014-07-02 04:30,2,72.27,72.29,72.27,72.29,2
20141001|2014-07-02 07:00,2,72.25,72.25,72.22,72.22,4
20141001|2014-07-02 08:00,2,72.25,72.25,72.25,72.25,1
20141001|2014-07-02 08:30,2,72.22,72.22,72.22,72.22,3
20141001|2014-07-02 09:30,2,71.85,72.2,71.85,72.2,3
20141001|2014-07-02 11:00,2,72.19,72.5,72.15,72.38,60
20141001|2014-07-02 23:00,3,72.23,72.23,72.23,72.23,1
20141001|2014-07-03 01:00,3,72.23,72.23,72.23,72.23,1
20141001|2014-07-03 05:00,3,71.96,71.96,71.82,71.82,4
20141001|2014-07-03 07:00,3,71.76,71.76,71.76,71.76,1
20141001|2014-07-03 07:30,3,71.76,71.76,71.76,71.76,3
20141001|2014-07-03 08:00,3,71.76,71.76,71.58,71.58,17
20141001|2014-07-03 09:00,3,71.68,71.68,71.58,71.58,5
20141001|2014-07-03 09:30,3,71.76,71.8,71.76,71.8,2
20141001|2014-07-03 11:00,3,71.84,71.84,71.82,71.82,7
20141001|2014-07-03 11:30,3,71.61,71.61,71.52,71.52,3
20141001|2014-07-03 12:00,3,71.52,71.52,71.52,71.52,2
20141001|2014-07-03 13:00,3,71.64,71.64,71.64,71.64,3
20141001|2014-07-07 07:00,7,71.64,71.64,70.19,70.73,14
20141001|2014-07-07 08:30,7,70.75,70.75,70.75,70.75,1
20141001|2014-07-07 09:00,7,70.75,70.75,70.68,70.68,5
20141001|2014-07-07 09:30,7,70.68,70.68,70.68,70.68,1
20141001|2014-07-07 10:00,7,70.8,70.8,70.44,70.44,16
20141001|2014-07-07 11:00,7,70.35,70.35,70.02,70.02,4
20141001|2014-07-07 11:30,7,70.02,70.05,70,70.05,3
20141001|2014-07-07 20:00,8,70.23,70.23,69.92,69.92,4
20141001|2014-07-07 20:30,8,70,70,70,70,1
20141001|2014-07-08 00:00,8,70.23,70.23,70.23,70.23,1
20141001|2014-07-08 01:00,8,70.23,70.23,70.23,70.23,2
20141001|2014-07-08 04:00,8,70.3,70.3,70.3,70.3,2
20141001|2014-07-08 06:00,8,70.7,70.85,70.7,70.85,5
20141001|2014-07-08 07:30,8,70.82,70.82,70.82,70.82,1
20141001|2014-07-08 08:30,8,70.85,70.85,70.85,70.85,1
20141001|2014-07-08 09:00,8,70.43,70.43,70.43,70.43,1
20141001|2014-07-08 09:30,8,70.64,70.64,70.24,70.5,8
20141001|2014-07-08 10:00,8,70.43,70.65,70,70,10
20141001|2014-07-08 11:00,8,70.39,70.39,70.39,70.39,2
20141001|2014-07-08 23:00,9,70.39,70.4,70.39,70.4,3
20141001|2014-07-09 01:30,9,70.45,70.5,70.45,70.5,2
20141001|2014-07-09 03:30,9,70.5,70.5,70.5,70.5,2
20141001|2014-07-09 05:00,9,70.5,70.5,70.5,70.5,1
20141001|2014-07-09 06:30,9,70.77,70.77,70.77,70.77,1
20141001|2014-07-09 07:30,9,70.5,70.5,70.5,70.5,3
20141001|2014-07-09 08:00,9,70.5,70.5,70.5,70.5,3
20141001|2014-07-09 09:00,9,70.98,70.98,70.98,70.98,1
20141001|2014-07-09 11:00,9,70.5,70.55,70.5,70.55,2
20141001|2014-07-09 12:30,9,70.5,70.5,70.5,70.5,2
20141001|2014-07-09 13:00,9,70.5,70.5,70.5,70.5,41
20141001|2014-07-09 20:00,10,70.4,70.4,70.4,70.4,2
20141001|2014-07-09 20:30,10,69.94,69.94,69.94,69.94,1
20141001|2014-07-10 02:00,10,69.94,69.94,69.56,69.56,8
20141001|2014-07-10 03:00,10,69.8,69.8,69.8,69.8,2
20141001|2014-07-10 03:30,10,69.8,69.8,69.8,69.8,6
20141001|2014-07-10 04:00,10,69.7,69.7,69.7,69.7,2
20141001|2014-07-10 07:30,10,70,70,70,70,2
20141001|2014-07-10 08:30,10,69.73,69.73,69.73,69.73,5
20141001|2014-07-10 09:00,10,69.6,69.6,69.32,69.32,10
20141001|2014-07-10 09:30,10,69.3,69.3,69.3,69.3,1
20141001|2014-07-10 10:00,10,69.26,69.26,69.26,69.26,1
20141001|2014-07-10 11:30,10,69.5,69.5,69.5,69.5,5
20141001|2014-07-10 12:30,10,69.4,69.4,69.4,69.4,2
20141001|2014-07-10 13:00,10,69.06,69.06,69.06,69.06,2
20141001|2014-07-10 20:00,11,68.67,68.67,68.67,68.67,1
20141001|2014-07-10 21:00,11,68.91,68.91,68.91,68.91,1
20141001|2014-07-11 00:00,11,69.23,69.3,69.23,69.3,3
20141001|2014-07-11 03:00,11,68.88,68.88,68.8,68.8,2
20141001|2014-07-11 07:30,11,68.97,68.97,68.5,68.5,2
20141001|2014-07-11 08:30,11,69.02,69.41,69.02,69.41,2
20141001|2014-07-11 09:30,11,69.19,69.19,68.9,69.08,16
20141001|2014-07-11 10:00,11,69.08,69.08,69,69,2
20141001|2014-07-11 10:30,11,68.93,69,68.93,69,2
20141001|2014-07-11 11:00,11,68.63,68.63,68.5,68.5,4
20141001|2014-07-11 11:30,11,68.26,68.26,68.26,68.26,1
20141001|2014-07-11 12:30,11,68.94,68.95,68.94,68.95,3
20141001|2014-07-13 20:00,14,69.01,69.01,69.01,69.01,1
20141001|2014-07-14 00:30,14,68.64,68.64,68.6,68.6,3
20141001|2014-07-14 04:00,14,69.25,69.25,69.25,69.25,1
20141001|2014-07-14 06:30,14,68.87,68.87,68.78,68.78,3
20141001|2014-07-14 07:30,14,68.95,68.95,68.95,68.95,1
20141001|2014-07-14 08:00,14,68.92,68.92,68.92,68.92,1
20141001|2014-07-14 09:00,14,68.5,68.5,68.4,68.5,3
20141001|2014-07-14 10:30,14,69,69.1,68.88,69.1,6
20141001|2014-07-14 11:00,14,69.42,69.49,69.12,69.12,4
20141001|2014-07-14 13:00,14,68.53,68.53,68.53,68.53,1
20141001|2014-07-14 20:00,15,68.6,68.6,68.6,68.6,2
20141001|2014-07-15 01:00,15,68.6,68.6,68.6,68.6,3
20141001|2014-07-15 01:30,15,68.6,68.6,68.6,68.6,1
20141001|2014-07-15 02:00,15,68.6,68.6,68.6,68.6,5
20141001|2014-07-15 03:00,15,68.24,68.24,68.24,68.24,1
20141001|2014-07-15 06:00,15,68.72,68.72,68.72,68.72,1
20141001|2014-07-15 08:00,15,68.43,68.43,68.4,68.4,4
20141001|2014-07-15 08:30,15,68.59,68.59,68.59,68.59,1
20141001|2014-07-15 09:00,15,68,68,67.84,67.84,3
20141001|2014-07-15 09:30,15,68,68.35,68,68.35,3
20141001|2014-07-15 10:00,15,68.32,68.32,68.27,68.29,3
20141001|2014-07-15 13:00,15,68.55,68.55,68.55,68.55,1
20141001|2014-07-15 20:00,16,68.25,68.25,68.25,68.25,1
20141001|2014-07-16 07:30,16,69,69.1,69,69.1,2
20141001|2014-07-16 08:00,16,69.1,69.1,69.1,69.1,3
20141001|2014-07-16 09:00,16,68.91,68.91,68.73,68.73,2
20141001|2014-07-16 09:30,16,68.72,68.72,68.57,68.57,2
20141001|2014-07-16 10:00,16,68.48,68.48,68.48,68.48,1
20141001|2014-07-16 12:00,16,68.25,68.25,68.25,68.25,2
20141001|2014-07-16 13:00,16,68.3,68.3,68.3,68.3,4
20141001|2014-07-16 23:30,17,68.48,68.48,68.48,68.48,1
20141001|2014-07-17 04:00,17,68.43,68.43,68.43,68.43,1
20141001|2014-07-17 06:00,17,68.62,68.77,68.62,68.77,3
20141001|2014-07-17 08:00,17,68.75,68.75,68.75,68.75,2
20141001|2014-07-17 09:30,17,68.3,68.3,68.3,68.3,1
20141001|2014-07-17 11:00,17,68.51,68.51,68.32,68.32,2
20141001|2014-07-18 01:30,18,68.35,68.35,68.35,68.35,1
20141001|2014-07-18 04:00,18,68.6,68.6,68.6,68.6,1
20141001|2014-07-21 00:00,21,68.39,68.39,68.39,68.39,1
20141001|2014-07-21 09:30,21,68.77,68.77,68.55,68.55,2
20141001|2014-07-21 20:00,22,68.65,68.83,68.65,68.83,4
20141001|2014-07-21 22:00,22,68.85,68.85,68.83,68.83,2
20141001|2014-07-22 01:00,22,68.9,69,68.9,69,2
20141001|2014-07-22 03:30,22,69.09,69.56,69.09,69.55,11
20141001|2014-07-22 05:00,22,69.3,69.32,69.3,69.32,2
20141001|2014-07-22 08:00,22,69.37,69.37,69.31,69.31,4
20141001|2014-07-22 09:00,22,69.32,69.32,69.32,69.32,1
20141001|2014-07-22 12:30,22,69,69,68.88,68.88,4
20141001|2014-07-22 23:30,23,68.8,68.88,68.8,68.88,2
20141001|2014-07-23 02:00,23,68.88,68.88,68.88,68.88,1
20141001|2014-07-23 08:30,23,68.88,68.88,68.88,68.88,1
20141001|2014-07-23 20:00,24,68.88,68.88,68.7,68.7,4
20141001|2014-07-23 23:30,24,68.7,68.7,68.7,68.7,1
20141001|2014-07-24 01:00,24,68.57,68.57,68.18,68.18,4
20141001|2014-07-24 03:30,24,68.18,68.18,68.18,68.18,2
20141001|2014-07-24 04:00,24,68.25,68.25,68.25,68.25,1
20141001|2014-07-24 06:30,24,68.4,68.4,68.4,68.4,1
20141001|2014-07-24 07:30,24,68.4,68.5,68.4,68.5,2
20141001|2014-07-24 08:30,24,68.15,68.15,66.7,66.7,21
20141001|2014-07-24 09:00,24,66.7,66.7,66.7,66.7,2
20141001|2014-07-24 09:30,24,66.7,66.7,66.7,66.7,1
20141001|2014-07-24 10:30,24,66.5,66.5,66.5,66.5,1
20141001|2014-07-24 11:00,24,66.5,66.5,66.1,66.1,4
20141001|2014-07-24 11:30,24,66.2,66.38,66.1,66.38,5
20141001|2014-07-24 13:00,24,66.74,66.74,66.74,66.74,1
20141001|2014-07-25 04:00,25,66.54,66.54,66.54,66.54,1
20141001|2014-07-25 05:00,25,66.7,66.71,66.7,66.71,2
20141001|2014-07-25 05:30,25,66.48,66.48,66.46,66.46,2
20141001|2014-07-25 06:00,25,66.3,66.34,66.3,66.34,5
20141001|2014-07-25 06:30,25,66.1,66.1,65.32,65.67,14
20141001|2014-07-25 07:00,25,65.58,65.8,65.58,65.8,8
20141001|2014-07-25 08:30,25,65.84,65.84,65.72,65.72,3
20141001|2014-07-25 09:00,25,65.51,65.51,65.51,65.51,1
20141001|2014-07-25 10:00,25,65.21,65.21,65.21,65.21,1
20141001|2014-07-25 10:30,25,65,65,64.4,64.53,5
20141001|2014-07-25 11:00,25,64.94,64.94,64.94,64.94,1
20141001|2014-07-25 11:30,25,65.15,65.15,65.15,65.15,1
20141001|2014-07-25 12:00,25,64.99,65.07,64.99,65.07,2
20141001|2014-07-25 13:00,25,64.95,64.95,64.89,64.89,2
20141001|2014-07-27 20:00,28,65.36,65.36,65.36,65.36,1
20141001|2014-07-27 23:00,28,65.52,65.52,65.51,65.51,2
20141001|2014-07-27 23:30,28,65.52,65.52,65.49,65.49,2
20141001|2014-07-28 04:00,28,65.22,65.22,65.22,65.22,1
20141001|2014-07-28 04:30,28,65.25,65.25,65.09,65.09,7
20141001|2014-07-28 08:00,28,65.31,65.31,65.31,65.31,1
20141001|2014-07-28 09:30,28,65.24,65.3,65.24,65.3,2
20141001|2014-07-28 20:00,29,65.3,65.3,65.3,65.3,1
20141001|2014-07-29 07:00,29,64.75,64.75,64.58,64.58,2
20141001|2014-07-29 09:00,29,64.7,64.78,64.7,64.78,2
20141001|2014-07-29 09:30,29,64.3,64.3,64.29,64.29,2
20141001|2014-07-29 10:00,29,64.37,64.4,64.37,64.4,4
20141001|2014-07-29 11:30,29,64.33,64.33,64.33,64.33,2
20141001|2014-07-29 12:00,29,64.1,64.17,64.1,64.17,2
20141001|2014-07-29 12:30,29,63.97,63.97,63.97,63.97,1
20141001|2014-07-29 20:00,30,64.76,64.76,64.76,64.76,2
20141001|2014-07-30 10:00,30,63.84,63.85,63.5,63.5,6
20141001|2014-07-30 10:30,30,63.5,63.5,63.36,63.36,3
20141001|2014-07-30 11:00,30,63.18,63.38,63.12,63.38,15
20141001|2014-07-30 12:00,30,63.07,63.07,63.07,63.07,1
20141001|2014-07-30 13:00,30,63.34,63.34,63.34,63.34,1
20141001|2014-07-30 20:00,31,63.3,63.3,63.3,63.3,1
20141001|2014-07-31 03:30,31,63.22,63.22,63.22,63.22,1
20141001|2014-07-31 04:30,31,63.1,63.1,63.1,63.1,2
20141001|2014-07-31 05:30,31,63.05,63.05,63.05,63.05,1
20141001|2014-07-31 07:30,31,62.86,62.86,62.78,62.78,2
20141001|2014-07-31 08:00,31,62.55,62.55,62.55,62.55,1
20141001|2014-07-31 10:00,31,62.2,62.2,61.9,61.9,8
20141001|2014-07-31 11:30,31,62.19,62.19,62.19,62.19,1
20141001|2014-07-31 13:00,31,62.51,62.51,61.9,61.99,6
20141001|2014-07-31 20:00,1,62.33,62.33,62.09,62.09,4
20141001|2014-08-01 00:30,1,61.96,61.96,61.96,61.96,1
20141001|2014-08-01 04:00,1,61.75,61.75,61.75,61.75,1
20141001|2014-08-01 06:00,1,61.75,61.75,61.75,61.75,1
20141001|2014-08-01 06:30,1,61.54,61.54,61.54,61.54,1
20141001|2014-08-01 07:00,1,61.46,61.46,61.45,61.45,2
20141001|2014-08-01 08:00,1,61.34,61.34,61.34,61.34,1
20141001|2014-08-01 08:30,1,61.5,61.5,61.41,61.41,3
20141001|2014-08-01 09:30,1,62.78,62.97,62.78,62.97,4
20141001|2014-08-01 12:30,1,62.78,62.78,62.78,62.78,1
20141001|2014-08-03 20:00,4,62.51,62.51,62.51,62.51,1
20141001|2014-08-04 01:30,4,62.8,64.21,62.8,64.21,9
20141001|2014-08-04 02:30,4,64.1,64.18,64.1,64.18,2
20141001|2014-08-04 08:30,4,63.68,63.68,63.68,63.68,1
20141001|2014-08-04 09:30,4,63.68,63.68,63.36,63.36,3
20141001|2014-08-04 10:00,4,63.47,63.47,63.47,63.47,1
20141001|2014-08-04 12:30,4,64.1,64.1,64.1,64.1,1
20141001|2014-08-04 13:00,4,63.73,63.73,63.73,63.73,1
20141001|2014-08-05 04:30,5,64.32,64.37,64.32,64.37,2
20141001|2014-08-05 07:00,5,63.9,64.25,63.88,64.25,4
20141001|2014-08-05 09:30,5,64.09,64.09,63.34,63.34,5
20141001|2014-08-05 12:00,5,63.5,63.5,63.5,63.5,1
20141001|2014-08-05 23:00,6,63.87,63.87,63.87,63.87,2
20141001|2014-08-06 02:30,6,63.81,63.81,63.81,63.81,1
20141001|2014-08-06 08:00,6,64.05,64.05,64.05,64.05,6
20141001|2014-08-06 08:30,6,64.05,64.17,64.05,64.17,5
20141001|2014-08-06 09:30,6,64.07,64.07,64.07,64.07,2
20141001|2014-08-06 10:00,6,64.1,64.1,64.1,64.1,2
20141001|2014-08-06 11:00,6,63.81,63.81,63.81,63.81,1
20141001|2014-08-06 20:00,7,63.95,63.95,63.95,63.95,1
20141001|2014-08-07 03:30,7,63.88,63.88,63.88,63.88,1
20141001|2014-08-07 08:00,7,63.47,63.47,63.41,63.41,2
20141001|2014-08-07 09:30,7,63.51,63.51,63.51,63.51,3
20141001|2014-08-07 11:00,7,63.76,63.76,63.76,63.76,1
20141001|2014-08-07 12:00,7,63.73,63.73,63.73,63.73,1
20141001|2014-08-07 22:30,8,63.75,63.75,63.75,63.75,1
20141001|2014-08-08 00:00,8,63.91,63.91,63.91,63.91,1
20141001|2014-08-08 09:30,8,63.53,63.53,63.53,63.53,3
20141001|2014-08-08 13:00,8,64.15,64.15,64.15,64.15,1
20141001|2014-08-11 01:30,11,63.92,64.15,63.92,63.93,3
20141001|2014-08-11 07:30,11,64.49,64.74,64.49,64.74,7
20141001|2014-08-11 08:00,11,64.85,64.85,64.85,64.85,1
20141001|2014-08-11 09:00,11,64.45,64.45,64.35,64.35,2
20141001|2014-08-11 09:30,11,64.26,64.51,64.26,64.51,4
20141001|2014-08-11 13:00,11,64.02,64.02,64.02,64.02,2
20141001|2014-08-11 20:00,12,64.13,64.13,64.13,64.13,1
20141001|2014-08-12 06:30,12,64.4,64.4,64.4,64.4,1
20141001|2014-08-12 09:00,12,64.01,64.01,64,64,2
20141001|2014-08-12 09:30,12,64.08,64.08,63.8,63.8,3
20141001|2014-08-12 13:00,12,63.25,63.25,63.01,63.01,5
20141001|2014-08-12 20:00,13,63.28,63.28,63.28,63.28,1
20141001|2014-08-12 21:30,13,63.3,63.3,63.3,63.3,2
20141001|2014-08-12 22:30,13,63.35,63.35,63.35,63.35,1
20141001|2014-08-12 23:30,13,63.4,63.4,63.4,63.4,2
20141001|2014-08-13 06:30,13,63.63,63.63,63.63,63.63,6
20141001|2014-08-13 09:30,13,63.32,63.36,63.32,63.36,3
20141001|2014-08-13 10:00,13,63.85,63.85,63.85,63.85,1
20141001|2014-08-13 10:30,13,63.66,64.66,63.66,64.66,8
20141001|2014-08-13 13:00,13,64.29,64.36,63.94,63.94,16
20141001|2014-08-13 20:00,14,64.37,64.37,64.37,64.37,1
20141001|2014-08-14 04:30,14,64.4,64.4,64.4,64.4,1
20141001|2014-08-14 05:00,14,64.31,64.31,64.31,64.31,1
20141001|2014-08-14 08:00,14,63.55,63.55,63.55,63.55,1
20141001|2014-08-14 10:00,14,63.79,63.79,63.79,63.79,3
20141001|2014-08-14 20:00,15,63.89,64.33,63.89,64.33,5
20141001|2014-08-15 09:30,15,63.74,63.74,63.63,63.63,4
20141001|2014-08-17 20:30,18,63.55,63.55,63.5,63.5,5
20141001|2014-08-17 21:00,18,63.5,63.5,63.5,63.5,1
20141001|2014-08-17 22:00,18,63.5,63.5,63.5,63.5,1
20141001|2014-08-17 22:30,18,63.5,63.5,63.5,63.5,1
20141001|2014-08-17 23:30,18,63.5,63.5,63.17,63.17,3
20141001|2014-08-18 00:00,18,63.73,63.73,63.73,63.73,1
20141001|2014-08-18 09:30,18,63.45,63.45,63.36,63.36,4
20141001|2014-08-18 13:00,18,63.29,63.29,63.29,63.29,1
20141001|2014-08-18 20:00,19,63.43,63.43,63.43,63.43,1
20141001|2014-08-19 04:30,19,63.43,63.44,63.43,63.44,4
20141001|2014-08-19 09:30,19,63.37,63.37,63.33,63.33,3
20141001|2014-08-19 11:30,19,63.5,63.5,63.5,63.5,1
20141001|2014-08-19 20:30,20,63.59,63.59,63.59,63.59,1
20141001|2014-08-19 22:30,20,63.63,63.63,63.63,63.63,1
20141001|2014-08-20 04:30,20,63.7,63.7,63.7,63.7,1
20141001|2014-08-20 05:30,20,63.7,63.7,63.7,63.7,1
20141001|2014-08-20 06:00,20,63.74,63.74,63.74,63.74,2
20141001|2014-08-20 08:30,20,63.75,63.75,63.75,63.75,2
20141001|2014-08-20 09:30,20,64.51,65.3,64.43,65.3,15
20141001|2014-08-20 10:00,20,65.44,65.48,65.01,65.01,3
20141001|2014-08-20 20:00,21,65.64,65.76,65.64,65.76,4
20141001|2014-08-21 01:00,21,65.78,65.78,65.78,65.78,1
20141001|2014-08-21 02:00,21,66.16,66.27,66.16,66.27,4
20141001|2014-08-21 02:30,21,66.28,66.7,66.28,66.66,9
20141001|2014-08-21 05:00,21,66.92,66.99,66.92,66.99,8
20141001|2014-08-21 05:30,21,66.93,66.95,66.93,66.95,2
20141001|2014-08-21 06:30,21,66.89,66.89,66.89,66.89,1
20141001|2014-08-21 07:00,21,66.74,66.74,66.34,66.34,2
20141001|2014-08-21 09:00,21,66.35,66.35,66.33,66.33,2
20141001|2014-08-21 09:30,21,66.41,66.41,66.41,66.41,2
20141001|2014-08-21 10:30,21,66,67.64,65.77,66.5,47
20141001|2014-08-21 11:00,21,66.5,66.5,66.25,66.25,22
20141001|2014-08-21 11:30,21,66.49,66.49,66.49,66.49,1
20141001|2014-08-21 20:00,22,66.6,66.65,66.6,66.65,2
20141001|2014-08-21 20:30,22,66.65,66.65,66.6,66.6,2
20141001|2014-08-22 04:00,22,66.55,66.55,66.55,66.55,1
20141001|2014-08-22 09:00,22,66.92,66.92,66.55,66.55,6
20141001|2014-08-22 09:30,22,66.55,66.55,66.55,66.55,1
20141001|2014-08-22 10:00,22,66.99,67,66.99,67,2
20141001|2014-08-22 10:30,22,67.5,67.5,67.5,67.5,1
20141001|2014-08-22 11:00,22,67.25,67.25,67.25,67.25,1
20141001|2014-08-22 11:30,22,67.25,67.25,67.25,67.25,4
20141001|2014-08-22 13:00,22,67.46,67.46,67.46,67.46,1
20141001|2014-08-24 21:00,25,67.46,67.46,67.46,67.46,1
20141001|2014-08-24 21:30,25,67.72,67.93,67.72,67.93,7
20141001|2014-08-25 01:00,25,67.54,67.54,67.46,67.46,2
20141001|2014-08-25 03:00,25,67.5,67.5,67.5,67.5,1
20141001|2014-08-25 06:00,25,67.85,67.85,67.85,67.85,1
20141001|2014-08-25 07:00,25,67.86,67.86,67.86,67.86,1
20141001|2014-08-25 07:30,25,67.85,67.85,67.85,67.85,1
20141001|2014-08-25 08:00,25,67.93,67.93,67.93,67.93,3
20141001|2014-08-25 08:30,25,67.48,67.8,67.48,67.8,3
20141001|2014-08-25 09:00,25,67.55,67.55,67.55,67.55,1
20141001|2014-08-25 09:30,25,67.45,67.45,66.93,66.99,4
20141001|2014-08-25 10:00,25,67,67.09,67,67.09,2
20141001|2014-08-25 12:30,25,67.43,67.43,67.43,67.43,1
20141001|2014-08-25 20:00,26,67.66,67.66,67.66,67.66,1
20141001|2014-08-26 02:30,26,67.79,67.79,67.79,67.79,2
20141001|2014-08-26 05:00,26,67.53,67.53,67.53,67.53,1
20141001|2014-08-26 08:30,26,67.77,67.77,67.77,67.77,1
20141001|2014-08-26 10:30,26,67.83,67.83,67.83,67.83,2
20141001|2014-08-26 12:00,26,68.2,68.31,68.2,68.31,3
20141001|2014-08-26 12:30,26,68.12,68.12,68.12,68.12,1
20141001|2014-08-26 13:00,26,68.29,68.29,68.29,68.29,1
20141001|2014-08-27 01:00,27,68.26,68.26,68.26,68.26,1
20141001|2014-08-27 07:00,27,67.93,67.93,67.68,67.68,3
20141001|2014-08-27 09:30,27,68,68,68,68,2
20141001|2014-08-27 10:00,27,68.48,68.48,68.48,68.48,2
20141001|2014-08-27 11:00,27,68.11,68.11,68.1,68.1,2
20141001|2014-08-27 20:00,28,68.3,68.3,68.3,68.3,1
20141001|2014-08-27 20:30,28,68.17,68.17,68.17,68.17,1
20141001|2014-08-28 00:00,28,68.44,68.44,68.44,68.44,1
20141001|2014-08-28 01:00,28,68.09,68.09,68.09,68.09,1
20141001|2014-08-28 03:00,28,68,68.05,67.34,67.64,14
20141001|2014-08-28 06:00,28,67.65,67.65,67.65,67.65,1
20141001|2014-08-28 06:30,28,67.83,67.83,67.83,67.83,1
20141001|2014-08-28 07:00,28,68.03,68.05,68.03,68.05,2
20141001|2014-08-28 09:30,28,67.84,67.89,67.84,67.89,5
20141001|2014-08-28 10:30,28,67.16,67.16,66.62,66.62,12
20141001|2014-08-28 11:00,28,66.58,66.58,66.58,66.58,1
20141001|2014-08-28 20:00,29,67.32,67.32,67.32,67.32,1
20141001|2014-08-29 01:00,29,67.16,67.16,67.16,67.16,1
20141001|2014-08-29 09:30,29,67.02,67.02,66.81,66.81,5
20141001|2014-08-29 10:30,29,67.28,68.03,66.57,66.57,24
20141001|2014-08-29 12:00,29,67.64,67.64,67.64,67.64,1
20141001|2014-09-01 21:00,2,66.55,66.55,66.55,66.55,2
20141001|2014-09-01 22:00,2,66.55,66.55,66.55,66.55,1
20141001|2014-09-02 01:00,2,66.42,66.42,66.35,66.35,2
20141001|2014-09-02 07:30,2,66.35,66.35,66.35,66.35,5
20141001|2014-09-02 09:30,2,66.35,66.35,66.35,66.35,5
20141001|2014-09-02 10:00,2,66.55,66.55,66.55,66.55,1
20141001|2014-09-02 10:30,2,66.45,66.45,66.45,66.45,1
20141001|2014-09-02 11:30,2,66.48,66.48,66.48,66.48,1
20141001|2014-09-02 12:00,2,66.13,66.13,66.05,66.05,2
20141001|2014-09-02 20:00,3,66.26,66.36,66.05,66.36,5
20141001|2014-09-03 01:00,3,66.15,66.15,66.05,66.05,6
20141001|2014-09-03 02:00,3,66.05,66.05,66.05,66.05,3
20141001|2014-09-03 03:00,3,66.05,66.05,66.05,66.05,1
20141001|2014-09-03 07:30,3,66.05,66.05,66.05,66.05,2
20141001|2014-09-03 08:00,3,66.05,66.05,66.05,66.05,2
20141001|2014-09-04 00:00,4,66.92,66.92,66.92,66.92,1
20141001|2014-09-04 02:30,4,66.86,66.86,66.86,66.86,1
20141001|2014-09-04 09:30,4,66.86,66.96,66.86,66.96,4
20141001|2014-09-04 10:00,4,66.78,66.78,66.78,66.78,1
20141001|2014-09-04 13:00,4,66.75,66.98,66.75,66.98,2
20141001|2014-09-04 23:30,5,66.82,66.82,66.82,66.82,1
20141001|2014-09-05 01:00,5,66.53,66.53,66.53,66.53,1
20141001|2014-09-05 01:30,5,66.41,66.41,66.41,66.41,1
20141001|2014-09-05 06:30,5,66.38,66.38,66.38,66.38,1
20141001|2014-09-05 08:00,5,66.05,66.05,66.05,66.05,1
20141001|2014-09-05 09:30,5,66.01,66.01,65.55,65.55,4
20141001|2014-09-08 01:00,8,66.3,66.3,65.78,65.78,7
20141001|2014-09-08 03:00,8,65.75,65.75,65.75,65.75,1
20141001|2014-09-08 13:00,8,66.83,66.99,66.83,66.99,3
20141001|2014-09-08 20:00,9,66.56,67.39,66.56,67.32,5
20141001|2014-09-08 20:30,9,67.32,67.32,67.32,67.32,2
20141001|2014-09-08 21:30,9,67.32,67.32,67.32,67.32,4
20141001|2014-09-09 01:00,9,66.97,66.97,66.93,66.93,2
20141001|2014-09-09 05:30,9,67.4,67.4,67.4,67.4,1
20141001|2014-09-09 08:00,9,67.33,67.33,67.33,67.33,1
20141001|2014-09-09 08:30,9,67.4,67.4,67.4,67.4,1
20141001|2014-09-09 09:00,9,67.4,67.4,67.4,67.4,2
20141001|2014-09-09 09:30,9,67.4,67.4,67.4,67.4,3
20141001|2014-09-09 10:00,9,67.78,68.8,67.17,67.17,26
20141001|2014-09-09 10:30,9,67,67.17,66.61,67.17,3
20141001|2014-09-09 11:30,9,67.17,67.17,67.17,67.17,1
20141001|2014-09-09 12:00,9,67.11,67.11,67.11,67.11,1
20141001|2014-09-09 13:00,9,67.68,67.68,67.68,67.68,1
20141001|2014-09-09 20:00,10,67.78,67.78,67.78,67.78,2
20141001|2014-09-09 23:00,10,68,68,68,68,1
20141001|2014-09-09 23:30,10,68.15,68.15,68.15,68.15,1
20141001|2014-09-10 01:00,10,68.3,68.34,68.3,68.34,2
20141001|2014-09-10 01:30,10,68.25,68.25,68.25,68.25,1
20141001|2014-09-10 07:00,10,67.78,68.02,67.78,68.02,2
20141001|2014-09-10 08:30,10,68.2,68.98,68.2,68.44,13
20141001|2014-09-10 09:00,10,68.87,69,68.63,68.63,3
20141001|2014-09-10 09:30,10,68.96,68.96,68.96,68.96,1
20141001|2014-09-10 10:00,10,69,69,69,69,8
20141001|2014-09-10 10:30,10,69.69,70.48,69.69,70.48,5
20141001|2014-09-10 11:30,10,69.76,69.76,69.76,69.76,1
20141001|2014-09-10 20:00,11,70.14,70.14,70.14,70.14,1
20141001|2014-09-10 22:30,11,70.27,70.27,70.27,70.27,1
20141001|2014-09-10 23:00,11,70.2,70.2,70.2,70.2,4
20141001|2014-09-10 23:30,11,70.38,70.48,70.38,70.48,3
20141001|2014-09-11 03:00,11,70.55,70.71,70.55,70.71,2
20141001|2014-09-11 04:00,11,70.73,70.73,70.73,70.73,1
20141001|2014-09-11 04:30,11,70.8,70.8,70.8,70.8,1
20141001|2014-09-11 07:00,11,70.87,70.9,70.87,70.9,3
20141001|2014-09-11 07:30,11,70.73,70.73,70.73,70.73,1
20141001|2014-09-11 09:00,11,70.89,71.15,70.82,70.82,4
20141001|2014-09-11 09:30,11,71,71,69.98,70.12,7
20141001|2014-09-11 10:00,11,70.78,70.8,70.78,70.8,12
20141001|2014-09-11 10:30,11,70.45,70.45,70.45,70.45,1
20141001|2014-09-11 11:00,11,70.8,70.8,70.8,70.8,5
20141001|2014-09-11 11:30,11,70.8,70.8,70.8,70.8,2
20141001|2014-09-11 12:30,11,70.8,70.8,70.8,70.8,1
20141001|2014-09-11 13:00,11,70.8,70.82,70.8,70.8,8
20141001|2014-09-11 20:00,12,71.15,71.15,71.15,71.15,1
20141001|2014-09-12 01:00,12,70.3,70.3,70.17,70.17,2
20141001|2014-09-12 07:00,12,69.93,69.93,69.8,69.8,2
20141001|2014-09-12 09:00,12,70.31,70.31,70.31,70.31,1
20141001|2014-09-12 09:30,12,70.87,71.15,70.87,71.15,16
20141001|2014-09-12 10:00,12,70.81,70.81,70.81,70.81,2
20141001|2014-09-12 10:30,12,71.49,71.49,71.49,71.49,2
20141001|2014-09-12 11:00,12,70.82,70.82,70.82,70.82,1
20141001|2014-09-12 12:30,12,70.9,70.9,70.9,70.9,1
20141001|2014-09-14 20:00,15,70.86,70.86,70.86,70.86,4
20141001|2014-09-15 05:30,15,70.49,70.49,70.49,70.49,1
20141001|2014-09-15 07:30,15,70.23,70.23,70.23,70.23,1
20141001|2014-09-15 08:30,15,70.5,70.5,70.5,70.5,1
20141001|2014-09-15 09:00,15,70.75,70.82,70.5,70.5,5
20141001|2014-09-15 09:30,15,70.45,70.74,70.23,70.69,8
20141001|2014-09-15 10:00,15,70.57,70.57,70.23,70.23,5
20141001|2014-09-15 10:30,15,70.56,70.56,70.1,70.1,2
20141001|2014-09-15 11:30,15,69.55,69.55,68.24,68.24,13
20141001|2014-09-15 12:00,15,68.8,68.8,68.8,68.8,1
20141001|2014-09-15 12:30,15,68.88,68.88,68.21,68.21,2
20141001|2014-09-15 22:30,16,68.29,68.29,68.29,68.29,1
20141001|2014-09-16 02:30,16,68.3,68.3,68.3,68.3,1
20141001|2014-09-16 09:00,16,68,68,67.76,67.76,3
20141001|2014-09-17 01:00,17,68.87,68.98,68.87,68.98,2
20141001|2014-09-17 02:00,17,69.53,69.81,69.53,69.81,2
20141001|2014-09-17 07:30,17,69.69,69.79,69.69,69.79,2
20141001|2014-09-17 08:00,17,69.05,69.05,68.6,68.6,2
20141001|2014-09-17 09:30,17,69.28,69.28,69.28,69.28,3
20141001|2014-09-17 13:00,17,69.66,70.3,69.66,70.3,7
20141001|2014-09-18 07:00,18,69.19,69.19,69.1,69.1,2
20141001|2014-09-18 08:30,18,68.41,68.41,68.21,68.21,2
20141001|2014-09-18 09:00,18,67.75,67.75,67.19,67.19,7
20141001|2014-09-18 10:00,18,66.9,66.9,66.9,66.9,2
20141001|2014-09-18 10:30,18,67,67,67,67,2
20141001|2014-09-18 11:30,18,66.9,66.9,66.9,66.9,5
20141001|2014-09-19 07:00,19,65.51,65.54,65.49,65.54,5
20141001|2014-09-19 08:00,19,65.4,65.4,65.38,65.38,2
20141001|2014-09-19 12:00,19,65.81,65.81,65.81,65.81,1
20141001|2014-09-22 08:00,22,65,65,65,65,7
20141001|2014-09-22 10:00,22,63.82,63.82,63.62,63.62,3
20141001|2014-09-22 11:00,22,63.3,63.43,63.25,63.25,5
20141001|2014-09-22 13:00,22,65,65,65,65,2
20141001|2014-09-23 01:00,23,64.85,64.85,64.85,64.85,1
20141001|2014-09-23 03:30,23,63.84,63.84,63.83,63.84,7
20141001|2014-09-23 08:00,23,63.6,63.6,63.5,63.5,3
20141001|2014-09-23 09:00,23,63.68,63.68,63.68,63.68,2
20141001|2014-09-23 10:00,23,64.11,64.11,63.56,63.56,23
20141001|2014-09-23 10:30,23,63.92,63.92,63.9,63.9,9
20141001|2014-09-23 11:00,23,63.45,63.45,62.93,62.93,8
20141001|2014-09-24 10:00,24,60.58,62.94,60.58,62.94,2
20141001|2014-09-26 11:30,26,63.68,63.68,63.6,63.6,3
20141001|2014-10-08 11:30,8,66.62,66.62,66.62,66.62,1
20141201|2014-04-29 01:00,29,82.61,82.61,82.61,82.61,1
20141201|2014-04-29 01:30,29,82.56,82.56,82.48,82.48,8
20141201|2014-04-29 02:00,29,82.48,82.48,82.46,82.46,3
20141201|2014-04-29 02:30,29,82.47,82.47,82.46,82.46,7
20141201|2014-04-29 03:00,29,82.65,82.73,82.65,82.73,15
20141201|2014-04-29 03:30,29,82.65,82.65,82.6,82.6,2
20141201|2014-04-29 04:00,29,82.62,82.74,82.62,82.74,2
20141201|2014-04-29 04:30,29,82.74,82.74,82.74,82.74,4
20141201|2014-04-29 05:00,29,82.74,82.74,82.67,82.67,4
20141201|2014-04-29 06:00,29,82.7,82.74,82.7,82.74,13
20141201|2014-04-29 06:30,29,82.74,82.74,82.74,82.74,14
20141201|2014-04-29 07:00,29,82.74,82.74,82.61,82.7,6
20141201|2014-04-29 07:30,29,82.65,82.79,82.65,82.74,18
20141201|2014-04-29 08:00,29,82.76,82.84,82.67,82.7,68
20141201|2014-04-29 08:30,29,82.66,82.81,82.66,82.81,55
20141201|2014-04-29 09:00,29,82.8,82.99,82.79,82.98,618
20141201|2014-04-29 09:30,29,82.98,83.22,82.88,83.14,1262
20141201|2014-04-29 10:00,29,83.15,83.15,82.9,82.98,232
20141201|2014-04-29 10:30,29,82.98,83.08,82.98,83,221
20141201|2014-04-29 11:00,29,83,83.06,82.99,82.99,217
20141201|2014-04-29 11:30,29,83,83.01,82.99,83,120
20141201|2014-04-29 12:00,29,82.99,83.2,82.96,83.2,309
20141201|2014-04-29 12:30,29,83.18,83.45,83.18,83.28,589
20141201|2014-04-29 13:00,29,83.3,83.43,83.21,83.33,340
20141201|2014-04-29 20:00,30,83.22,83.22,83.22,83.22,1
20141201|2014-04-29 20:30,30,83.34,83.35,83.34,83.35,3
20141201|2014-04-29 21:00,30,83.33,83.33,83.33,83.33,1
20141201|2014-04-29 21:30,30,83.37,83.42,83.37,83.42,8
20141201|2014-04-29 22:00,30,83.41,83.41,83.41,83.41,2
20141201|2014-04-29 22:30,30,83.42,83.42,83.42,83.42,9
20141201|2014-04-29 23:00,30,83.41,83.42,83.41,83.42,22
20141201|2014-04-29 23:30,30,83.44,83.46,83.44,83.46,2
20141201|2014-04-30 00:00,30,83.46,83.46,83.46,83.46,2
20141201|2014-04-30 01:00,30,83.47,83.48,83.47,83.48,7
20141201|2014-04-30 01:30,30,83.47,83.48,83.47,83.47,36
20141201|2014-04-30 02:00,30,83.47,83.48,83.47,83.48,13
20141201|2014-04-30 02:30,30,83.47,83.48,83.39,83.48,10
20141201|2014-04-30 03:00,30,83.44,83.44,83.44,83.44,1
20141201|2014-04-30 03:30,30,83.43,83.45,83.41,83.45,20
20141201|2014-04-30 04:00,30,83.42,83.46,83.42,83.45,32
20141201|2014-04-30 04:30,30,83.45,83.45,83.45,83.45,11
20141201|2014-04-30 05:00,30,83.47,83.47,83.45,83.45,8
20141201|2014-04-30 05:30,30,83.45,83.47,83.45,83.45,12
20141201|2014-04-30 06:00,30,83.45,83.59,83.45,83.58,294
20141201|2014-04-30 06:30,30,83.52,83.52,83.5,83.5,29
20141201|2014-04-30 07:00,30,83.52,83.6,83.52,83.56,80
20141201|2014-04-30 07:30,30,83.56,83.68,83.56,83.62,43
20141201|2014-04-30 08:00,30,83.61,83.75,83.56,83.64,125
20141201|2014-04-30 08:30,30,83.67,83.69,83.45,83.55,116
20141201|2014-04-30 09:00,30,83.5,83.65,83.49,83.58,153
20141201|2014-04-30 09:30,30,83.65,83.69,83.58,83.58,269
20141201|2014-04-30 10:00,30,83.63,83.63,83.53,83.6,93
20141201|2014-04-30 10:30,30,83.63,83.67,83.58,83.61,88
20141201|2014-04-30 11:00,30,83.63,83.66,83.55,83.66,66
20141201|2014-04-30 11:30,30,83.69,83.72,83.59,83.7,205
20141201|2014-04-30 12:00,30,83.7,83.7,83.54,83.63,129
20141201|2014-04-30 12:30,30,83.63,83.63,83.35,83.57,232
20141201|2014-04-30 13:00,30,83.5,83.55,83.28,83.47,281
20141201|2014-04-30 20:00,1,83.3,83.36,83.3,83.36,2
20141201|2014-04-30 20:30,1,83.45,83.5,83.45,83.5,7
20141201|2014-04-30 21:00,1,83.52,83.52,83.52,83.52,1
20141201|2014-04-30 23:00,1,83.52,83.52,83.52,83.52,1
20141201|2014-04-30 23:30,1,83.52,83.52,83.52,83.52,1
20141201|2014-05-01 01:30,1,83.55,83.55,83.5,83.5,7
20141201|2014-05-01 02:00,1,83.5,83.54,83.5,83.5,32
20141201|2014-05-01 03:00,1,83.54,83.54,83.54,83.54,3
20141201|2014-05-01 04:00,1,83.51,83.55,83.51,83.52,27
20141201|2014-05-01 04:30,1,83.52,83.55,83.52,83.52,8
20141201|2014-05-01 05:00,1,83.51,83.52,83.49,83.49,18
20141201|2014-05-01 05:30,1,83.53,83.53,83.53,83.53,7
20141201|2014-05-01 06:00,1,83.51,83.53,83.48,83.49,34
20141201|2014-05-01 06:30,1,83.53,83.54,83.49,83.54,9
20141201|2014-05-01 07:00,1,83.54,83.54,83.44,83.44,17
20141201|2014-05-01 07:30,1,83.43,83.43,83.21,83.36,202
20141201|2014-05-01 08:00,1,83.36,83.36,83.29,83.34,19
20141201|2014-05-01 08:30,1,83.41,83.44,83.27,83.4,58
20141201|2014-05-01 09:00,1,83.4,83.44,83.37,83.44,41
20141201|2014-05-01 09:30,1,83.41,83.46,83.12,83.25,172
20141201|2014-05-01 10:00,1,83.25,83.29,83.2,83.26,79
20141201|2014-05-01 10:30,1,83.23,83.35,83.2,83.25,149
20141201|2014-05-01 11:00,1,83.21,83.31,83.04,83.25,70
20141201|2014-05-01 11:30,1,83.29,83.44,83.14,83.23,73
20141201|2014-05-01 12:00,1,83.31,83.38,83.22,83.36,36
20141201|2014-05-01 12:30,1,83.31,83.48,83.23,83.23,91
20141201|2014-05-01 13:00,1,83.34,83.45,83.3,83.45,176
20141201|2014-05-01 20:00,2,83.3,83.55,83.3,83.55,99
20141201|2014-05-01 21:00,2,83.56,83.6,83.56,83.6,4
20141201|2014-05-01 21:30,2,83.56,83.56,83.56,83.56,1
20141201|2014-05-01 22:30,2,83.6,83.6,83.6,83.6,2
20141201|2014-05-01 23:30,2,83.55,83.55,83.55,83.55,3
20141201|2014-05-02 00:00,2,83.6,83.6,83.6,83.6,3
20141201|2014-05-02 01:00,2,83.6,83.6,83.6,83.6,1
20141201|2014-05-02 01:30,2,83.68,83.68,83.68,83.68,6
20141201|2014-05-02 02:30,2,83.67,83.68,83.67,83.67,12
20141201|2014-05-02 03:00,2,83.67,83.68,83.67,83.67,25
20141201|2014-05-02 03:30,2,83.67,83.68,83.67,83.68,6
20141201|2014-05-02 04:00,2,83.65,83.68,83.65,83.68,22
20141201|2014-05-02 04:30,2,83.7,83.74,83.7,83.74,133
20141201|2014-05-02 05:00,2,83.72,83.72,83.65,83.65,17
20141201|2014-05-02 05:30,2,83.72,83.75,83.71,83.75,77
20141201|2014-05-02 06:00,2,83.75,83.85,83.75,83.82,60
20141201|2014-05-02 06:30,2,83.82,83.9,83.82,83.87,62
20141201|2014-05-02 07:00,2,83.86,83.9,83.68,83.78,178
20141201|2014-05-02 07:30,2,83.8,83.9,83.79,83.9,114
20141201|2014-05-02 08:00,2,83.87,83.9,83.83,83.9,178
20141201|2014-05-02 08:30,2,83.9,83.93,83.78,83.79,108
20141201|2014-05-02 09:00,2,83.79,83.87,83.74,83.83,90
20141201|2014-05-02 09:30,2,83.83,83.85,83.72,83.84,308
20141201|2014-05-02 10:00,2,83.83,83.84,83.09,83.38,352
20141201|2014-05-02 10:30,2,83.37,83.8,83.31,83.8,202
20141201|2014-05-02 11:00,2,83.79,83.84,83.72,83.77,132
20141201|2014-05-02 11:30,2,83.79,83.82,83.71,83.8,139
20141201|2014-05-02 12:00,2,83.8,83.83,83.63,83.78,183
20141201|2014-05-02 12:30,2,83.79,83.9,83.77,83.87,238
20141201|2014-05-02 13:00,2,83.9,83.95,83.84,83.9,653
20141201|2014-05-04 20:00,5,83.87,83.9,83.87,83.9,9
20141201|2014-05-04 20:30,5,83.9,83.9,83.9,83.9,4
20141201|2014-05-04 21:30,5,83.94,83.94,83.86,83.86,11
20141201|2014-05-04 22:00,5,83.95,83.95,83.95,83.95,9
20141201|2014-05-04 23:00,5,83.87,83.87,83.87,83.87,2
20141201|2014-05-05 00:30,5,83.93,83.93,83.93,83.93,3
20141201|2014-05-05 01:00,5,83.94,83.94,83.94,83.94,3
20141201|2014-05-05 01:30,5,83.94,83.94,83.94,83.94,5
20141201|2014-05-05 02:00,5,83.93,83.94,83.93,83.94,6
20141201|2014-05-05 02:30,5,83.91,83.93,83.91,83.93,2
20141201|2014-05-05 03:00,5,83.94,83.94,83.92,83.94,12
20141201|2014-05-05 03:30,5,83.94,83.94,83.88,83.93,16
20141201|2014-05-05 04:00,5,83.9,83.94,83.9,83.94,14
20141201|2014-05-05 04:30,5,83.88,83.88,83.85,83.85,14
20141201|2014-05-05 05:00,5,83.85,83.85,83.82,83.82,13
20141201|2014-05-05 05:30,5,83.83,83.84,83.82,83.82,5
20141201|2014-05-05 06:00,5,83.84,83.85,83.8,83.85,14
20141201|2014-05-05 06:30,5,83.81,83.95,83.8,83.95,95
20141201|2014-05-05 07:00,5,83.9,83.95,83.9,83.94,52
20141201|2014-05-05 07:30,5,83.93,83.94,83.8,83.81,37
20141201|2014-05-05 08:00,5,83.81,84.22,83.81,84.1,1090
20141201|2014-05-05 08:30,5,84.14,84.47,84.14,84.28,1354
20141201|2014-05-05 09:00,5,84.27,84.3,84.19,84.19,90
20141201|2014-05-05 09:30,5,84.22,84.31,84.18,84.28,370
20141201|2014-05-05 10:00,5,84.28,84.35,84.24,84.25,133
20141201|2014-05-05 10:30,5,84.28,84.32,84.26,84.32,191
20141201|2014-05-05 11:00,5,84.29,84.63,84.28,84.52,1178
20141201|2014-05-05 11:30,5,84.52,84.52,84.39,84.42,97
20141201|2014-05-05 12:00,5,84.41,84.5,84.25,84.47,210
20141201|2014-05-05 12:30,5,84.39,84.5,84.35,84.35,139
20141201|2014-05-05 13:00,5,84.35,84.58,84.35,84.45,151
20141201|2014-05-05 20:00,6,84.4,84.4,84.28,84.33,14
20141201|2014-05-05 20:30,6,84.32,84.4,84.32,84.4,6
20141201|2014-05-05 21:30,6,84.27,84.3,84.26,84.26,29
20141201|2014-05-05 23:00,6,84.28,84.28,84.28,84.28,1
20141201|2014-05-06 00:30,6,84.4,84.4,84.38,84.38,14
20141201|2014-05-06 01:00,6,84.38,84.38,84.38,84.38,10
20141201|2014-05-06 01:30,6,84.38,84.4,84.38,84.4,14
20141201|2014-05-06 02:00,6,84.49,84.5,84.49,84.5,44
20141201|2014-05-06 03:00,6,84.47,84.5,84.42,84.42,38
20141201|2014-05-06 03:30,6,84.5,84.5,84.48,84.48,23
20141201|2014-05-06 04:30,6,84.49,84.53,84.44,84.49,34
20141201|2014-05-06 05:00,6,84.45,84.5,84.45,84.5,87
20141201|2014-05-06 05:30,6,84.45,84.45,84.35,84.35,5
20141201|2014-05-06 06:00,6,84.35,84.4,84.34,84.37,10
20141201|2014-05-06 06:30,6,84.43,84.43,84.43,84.43,1
20141201|2014-05-06 07:00,6,84.41,84.45,84.33,84.39,73
20141201|2014-05-06 07:30,6,84.39,84.58,84.39,84.44,71
20141201|2014-05-06 08:00,6,84.44,84.44,84,84.25,208
20141201|2014-05-06 08:30,6,84.28,84.4,84.03,84.03,163
20141201|2014-05-06 09:00,6,84.07,84.07,83.91,83.95,135
20141201|2014-05-06 09:30,6,83.97,84.2,83.9,84.05,275
20141201|2014-05-06 10:00,6,84.07,84.12,84.02,84.12,82
20141201|2014-05-06 10:30,6,84.12,84.35,84.06,84.17,137
20141201|2014-05-06 11:00,6,84.23,84.25,84.15,84.19,57
20141201|2014-05-06 11:30,6,84.11,84.22,84.01,84.01,34
20141201|2014-05-06 12:00,6,84.01,84.05,84,84.05,41
20141201|2014-05-06 12:30,6,84.05,84.15,84.01,84.15,67
20141201|2014-05-06 13:00,6,84.15,84.2,84,84.05,134
20141201|2014-05-06 20:00,7,84,84.05,84,84,33
20141201|2014-05-06 20:30,7,84,84.02,84,84.02,2
20141201|2014-05-06 21:00,7,84.05,84.05,84,84,7
20141201|2014-05-06 22:00,7,84.09,84.12,84.09,84.12,3
20141201|2014-05-06 22:30,7,84.16,84.2,84.16,84.2,2
20141201|2014-05-06 23:30,7,84.21,84.21,84.21,84.21,1
20141201|2014-05-07 00:00,7,84.17,84.17,84.05,84.05,15
20141201|2014-05-07 00:30,7,84.05,84.21,84.05,84.21,7
20141201|2014-05-07 01:00,7,84.09,84.09,84.05,84.05,36
20141201|2014-05-07 01:30,7,84,84.15,84,84.15,2
20141201|2014-05-07 02:00,7,84,84,84,84,4
20141201|2014-05-07 02:30,7,84.03,84.03,84.03,84.03,1
20141201|2014-05-07 03:30,7,84.11,84.17,84.11,84.17,14
20141201|2014-05-07 04:00,7,84.17,84.25,84.17,84.2,65
20141201|2014-05-07 04:30,7,84.25,84.25,84.22,84.25,9
20141201|2014-05-07 05:00,7,84.25,84.25,84.15,84.2,28
20141201|2014-05-07 05:30,7,84.29,84.29,84.22,84.25,6
20141201|2014-05-07 06:00,7,84.24,84.3,84.24,84.3,26
20141201|2014-05-07 06:30,7,84.3,84.3,84.13,84.13,38
20141201|2014-05-07 07:00,7,84.21,84.34,84.21,84.29,56
20141201|2014-05-07 07:30,7,84.34,84.39,84.34,84.39,20
20141201|2014-05-07 08:00,7,84.38,84.44,83.76,84.09,266
20141201|2014-05-07 08:30,7,84.08,84.15,83.81,84.02,121
20141201|2014-05-07 09:00,7,84.02,84.17,84,84.06,31
20141201|2014-05-07 09:30,7,84.02,84.02,83.77,83.86,226
20141201|2014-05-07 10:00,7,83.9,83.9,83.7,83.75,347
20141201|2014-05-07 10:30,7,83.74,83.9,83.74,83.82,175
20141201|2014-05-07 11:00,7,83.82,83.89,83.75,83.8,120
20141201|2014-05-07 11:30,7,83.78,83.78,83.63,83.67,177
20141201|2014-05-07 12:00,7,83.71,83.72,83.61,83.68,94
20141201|2014-05-07 12:30,7,83.79,83.87,83.74,83.74,59
20141201|2014-05-07 13:00,7,83.86,83.95,83.76,83.82,374
20141201|2014-05-07 20:00,8,83.91,83.96,83.83,83.83,4
20141201|2014-05-07 20:30,8,83.96,83.96,83.96,83.96,2
20141201|2014-05-07 21:30,8,83.91,83.96,83.91,83.96,2
20141201|2014-05-07 22:00,8,83.99,84,83.99,84,19
20141201|2014-05-07 22:30,8,83.96,83.96,83.85,83.85,11
20141201|2014-05-07 23:00,8,83.86,83.86,83.86,83.86,3
20141201|2014-05-07 23:30,8,83.85,83.85,83.85,83.85,2
20141201|2014-05-08 00:00,8,83.86,83.86,83.85,83.85,2
20141201|2014-05-08 00:30,8,83.81,83.84,83.81,83.84,3
20141201|2014-05-08 02:00,8,83.8,83.8,83.63,83.75,20
20141201|2014-05-08 03:00,8,83.65,83.66,83.65,83.66,3
20141201|2014-05-08 03:30,8,83.8,84.24,83.74,84.24,47
20141201|2014-05-08 04:00,8,84.25,84.25,84,84.02,55
20141201|2014-05-08 04:30,8,84.1,84.1,83.8,83.93,31
20141201|2014-05-08 05:00,8,83.95,84,83.95,84,7
20141201|2014-05-08 05:30,8,83.95,84.02,83.94,84,56
20141201|2014-05-08 06:00,8,84.04,84.04,83.75,84.03,24
20141201|2014-05-08 06:30,8,84.01,84.05,84.01,84.05,10
20141201|2014-05-08 07:00,8,84.07,84.2,84.05,84.19,90
20141201|2014-05-08 07:30,8,84.2,84.57,84.2,84.48,334
20141201|2014-05-08 08:00,8,84.4,84.5,84.3,84.43,276
20141201|2014-05-08 08:30,8,84.44,84.5,84.37,84.43,145
20141201|2014-05-08 09:00,8,84.4,84.5,84.34,84.46,203
20141201|2014-05-08 09:30,8,84.45,84.74,84.35,84.38,607
20141201|2014-05-08 10:00,8,84.4,84.63,84.35,84.36,253
20141201|2014-05-08 10:30,8,84.36,84.36,84.1,84.18,346
20141201|2014-05-08 11:00,8,84.2,84.21,84.05,84.11,95
20141201|2014-05-08 11:30,8,84.07,84.12,83.98,83.98,134
20141201|2014-05-08 12:00,8,83.98,84.05,83.91,83.93,129
20141201|2014-05-08 12:30,8,83.93,84,83.81,83.87,252
20141201|2014-05-08 13:00,8,83.88,83.88,83.4,83.45,725
20141201|2014-05-08 20:00,9,83.5,83.75,83.5,83.72,36
20141201|2014-05-08 20:30,9,83.73,83.78,83.71,83.75,6
20141201|2014-05-08 21:00,9,83.66,83.79,83.66,83.79,2
20141201|2014-05-08 21:30,9,83.79,83.85,83.79,83.82,11
20141201|2014-05-08 22:00,9,83.8,83.8,83.8,83.8,1
20141201|2014-05-08 23:30,9,83.84,83.84,83.84,83.84,2
20141201|2014-05-09 00:00,9,83.85,83.85,83.85,83.85,2
20141201|2014-05-09 00:30,9,83.85,83.86,83.85,83.86,8
20141201|2014-05-09 01:00,9,83.9,83.9,83.9,83.9,7
20141201|2014-05-09 01:30,9,84.07,84.07,84.01,84.05,24
20141201|2014-05-09 02:00,9,84.05,84.05,84.03,84.04,6
20141201|2014-05-09 02:30,9,83.94,83.94,83.9,83.9,3
20141201|2014-05-09 03:00,9,83.86,83.86,83.86,83.86,1
20141201|2014-05-09 04:00,9,83.86,83.86,83.8,83.8,4
20141201|2014-05-09 04:30,9,83.81,83.81,83.81,83.81,8
20141201|2014-05-09 05:00,9,83.8,83.82,83.75,83.75,30
20141201|2014-05-09 05:30,9,83.75,83.75,83.65,83.65,16
20141201|2014-05-09 06:30,9,83.62,83.75,83.6,83.7,27
20141201|2014-05-09 07:00,9,83.64,83.78,83.55,83.7,84
20141201|2014-05-09 07:30,9,83.65,83.7,83.61,83.62,76
20141201|2014-05-09 08:00,9,83.65,83.65,83.57,83.57,6
20141201|2014-05-09 08:30,9,83.6,83.68,83.58,83.65,45
20141201|2014-05-09 09:00,9,83.71,83.71,83.59,83.65,178
20141201|2014-05-09 09:30,9,83.64,83.96,83.63,83.94,206
20141201|2014-05-09 10:00,9,83.89,83.95,83.84,83.93,93
20141201|2014-05-09 10:30,9,83.9,83.99,83.8,83.88,117
20141201|2014-05-09 11:00,9,83.92,83.94,83.1,83.35,488
20141201|2014-05-09 11:30,9,83.34,83.43,83.2,83.3,136
20141201|2014-05-09 12:00,9,83.3,83.5,83.3,83.4,39
20141201|2014-05-09 12:30,9,83.41,83.7,83.26,83.6,52
20141201|2014-05-09 13:00,9,83.6,83.93,83.5,83.9,161
20141201|2014-05-11 20:00,12,83.66,83.7,83.65,83.66,38
20141201|2014-05-11 20:30,12,83.7,83.7,83.7,83.7,1
20141201|2014-05-11 22:00,12,83.61,83.61,83.61,83.61,2
20141201|2014-05-11 22:30,12,83.58,83.65,83.58,83.65,12
20141201|2014-05-11 23:30,12,83.65,83.65,83.65,83.65,1
20141201|2014-05-12 00:00,12,83.68,83.7,83.68,83.7,8
20141201|2014-05-12 00:30,12,83.7,83.7,83.7,83.7,11
20141201|2014-05-12 01:00,12,83.7,83.7,83.7,83.7,7
20141201|2014-05-12 01:30,12,83.7,83.7,83.7,83.7,6
20141201|2014-05-12 02:00,12,83.7,83.7,83.63,83.63,21
20141201|2014-05-12 02:30,12,83.63,83.63,83.61,83.61,3
20141201|2014-05-12 03:30,12,83.7,83.7,83.7,83.7,3
20141201|2014-05-12 04:00,12,83.7,83.72,83.58,83.58,21
20141201|2014-05-12 04:30,12,83.57,83.58,83.54,83.54,50
20141201|2014-05-12 05:00,12,83.54,83.7,83.51,83.58,21
20141201|2014-05-12 05:30,12,83.61,83.61,83.61,83.61,1
20141201|2014-05-12 06:00,12,83.75,83.78,83.75,83.76,3
20141201|2014-05-12 06:30,12,83.68,83.71,83.68,83.71,8
20141201|2014-05-12 07:00,12,83.72,83.76,83.6,83.67,30
20141201|2014-05-12 07:30,12,83.65,83.7,83.6,83.64,13
20141201|2014-05-12 08:00,12,83.61,83.66,83.39,83.5,91
20141201|2014-05-12 08:30,12,83.45,83.55,83.26,83.33,111
20141201|2014-05-12 09:00,12,83.31,83.44,83.3,83.37,65
20141201|2014-05-12 09:30,12,83.4,83.49,83.11,83.22,244
20141201|2014-05-12 10:00,12,83.23,83.33,83.12,83.15,178
20141201|2014-05-12 10:30,12,83.15,83.15,82.81,82.85,486
20141201|2014-05-12 11:00,12,82.87,82.92,82.66,82.73,574
20141201|2014-05-12 11:30,12,82.78,82.98,82.78,82.98,125
20141201|2014-05-12 12:00,12,82.97,83.2,82.85,83.2,247
20141201|2014-05-12 12:30,12,83.2,83.5,83.18,83.46,97
20141201|2014-05-12 13:00,12,83.46,83.66,83.4,83.63,363
20141201|2014-05-12 20:00,13,83.6,83.65,83.45,83.65,42
20141201|2014-05-12 20:30,13,83.55,83.55,83.55,83.55,2
20141201|2014-05-12 21:30,13,83.59,83.59,83.56,83.56,2
20141201|2014-05-12 22:00,13,83.59,83.6,83.58,83.6,6
20141201|2014-05-12 23:00,13,83.5,83.6,83.5,83.6,3
20141201|2014-05-12 23:30,13,83.54,83.6,83.54,83.6,2
20141201|2014-05-13 00:30,13,83.58,83.6,83.58,83.6,3
20141201|2014-05-13 01:00,13,83.52,83.52,83.51,83.51,4
20141201|2014-05-13 01:30,13,83.59,83.6,83.59,83.6,10
20141201|2014-05-13 02:30,13,83.51,83.51,83.5,83.5,13
20141201|2014-05-13 03:00,13,83.5,83.56,83.4,83.56,12
20141201|2014-05-13 03:30,13,83.38,83.38,83.25,83.25,11
20141201|2014-05-13 04:00,13,83.26,83.26,83.23,83.23,16
20141201|2014-05-13 05:00,13,83.22,83.22,83.12,83.2,17
20141201|2014-05-13 05:30,13,83.21,83.29,83.16,83.2,20
20141201|2014-05-13 06:00,13,83.16,83.29,83.16,83.2,5
20141201|2014-05-13 06:30,13,83.27,83.27,83.24,83.25,18
20141201|2014-05-13 07:00,13,83.23,83.49,83.23,83.49,49
20141201|2014-05-13 07:30,13,83.53,83.57,83.39,83.54,54
20141201|2014-05-13 08:00,13,83.45,83.59,83.4,83.4,88
20141201|2014-05-13 08:30,13,83.36,83.5,83.35,83.44,62
20141201|2014-05-13 09:00,13,83.46,83.46,83.18,83.18,85
20141201|2014-05-13 09:30,13,83.27,83.35,83.15,83.18,141
20141201|2014-05-13 10:00,13,83.21,83.22,82.83,83,89
20141201|2014-05-13 10:30,13,82.98,83,82.82,82.88,99
20141201|2014-05-13 11:00,13,82.85,82.99,82.82,82.93,33
20141201|2014-05-13 11:30,13,82.94,82.99,82.86,82.86,141
20141201|2014-05-13 12:00,13,82.87,83.07,82.86,83,179
20141201|2014-05-13 12:30,13,83.1,83.33,83.08,83.28,54
20141201|2014-05-13 13:00,13,83.35,83.5,83.21,83.46,219
20141201|2014-05-13 20:00,14,83.45,83.45,83.45,83.45,2
20141201|2014-05-13 20:30,14,83.45,83.5,83.45,83.5,8
20141201|2014-05-13 21:00,14,83.5,83.5,83.5,83.5,5
20141201|2014-05-13 21:30,14,83.5,83.5,83.5,83.5,5
20141201|2014-05-13 22:00,14,83.53,83.53,83.5,83.5,4
20141201|2014-05-13 23:00,14,83.55,83.59,83.55,83.59,10
20141201|2014-05-13 23:30,14,83.59,83.59,83.58,83.58,8
20141201|2014-05-14 00:00,14,83.59,83.59,83.55,83.59,10
20141201|2014-05-14 00:30,14,83.59,83.59,83.59,83.59,5
20141201|2014-05-14 01:00,14,83.59,83.7,83.55,83.65,99
20141201|2014-05-14 01:30,14,83.65,83.67,83.65,83.67,4
20141201|2014-05-14 02:00,14,83.69,83.69,83.69,83.69,7
20141201|2014-05-14 02:30,14,83.65,83.65,83.62,83.62,4
20141201|2014-05-14 03:00,14,83.67,83.73,83.64,83.73,65
20141201|2014-05-14 03:30,14,83.71,83.71,83.65,83.65,3
20141201|2014-05-14 04:00,14,83.54,83.7,83.54,83.7,86
20141201|2014-05-14 04:30,14,83.75,83.9,83.73,83.78,130
20141201|2014-05-14 05:00,14,83.78,83.8,83.75,83.75,27
20141201|2014-05-14 05:30,14,83.74,83.8,83.74,83.75,14
20141201|2014-05-14 06:00,14,83.75,83.77,83.75,83.77,29
20141201|2014-05-14 06:30,14,83.78,83.78,83.74,83.74,6
20141201|2014-05-14 07:00,14,83.78,83.83,83.78,83.83,9
20141201|2014-05-14 07:30,14,83.82,83.84,83.78,83.79,34
20141201|2014-05-14 08:00,14,83.77,83.77,83.7,83.7,70
20141201|2014-05-14 08:30,14,83.63,83.71,83.42,83.45,145
20141201|2014-05-14 09:00,14,83.49,83.69,83.49,83.51,97
20141201|2014-05-14 09:30,14,83.47,83.53,83.3,83.45,206
20141201|2014-05-14 10:00,14,83.42,83.55,83.3,83.32,70
20141201|2014-05-14 10:30,14,83.28,83.28,82.88,82.96,232
20141201|2014-05-14 11:00,14,82.98,82.98,82.76,82.86,87
20141201|2014-05-14 11:30,14,82.87,83.1,82.87,83.1,113
20141201|2014-05-14 12:00,14,83.13,83.2,83.04,83.05,182
20141201|2014-05-14 12:30,14,83.06,83.18,83.01,83.06,133
20141201|2014-05-14 13:00,14,83.09,83.21,82.81,82.89,285
20141201|2014-05-14 20:00,15,83,83.12,82.95,83.12,40
20141201|2014-05-14 20:30,15,83.15,83.27,83.15,83.27,30
20141201|2014-05-14 21:00,15,83.24,83.24,83.24,83.24,1
20141201|2014-05-14 21:30,15,83.15,83.2,83.15,83.2,5
20141201|2014-05-14 22:00,15,83.2,83.24,83.2,83.24,9
20141201|2014-05-14 23:00,15,83.2,83.2,83.19,83.19,5
20141201|2014-05-14 23:30,15,83.19,83.19,83.19,83.19,4
20141201|2014-05-15 00:00,15,83.17,83.17,83.16,83.16,12
20141201|2014-05-15 01:00,15,83.07,83.07,82.84,82.84,6
20141201|2014-05-15 02:00,15,83.08,83.19,83.08,83.19,11
20141201|2014-05-15 02:30,15,83.23,83.23,83.23,83.23,1
20141201|2014-05-15 03:00,15,83.22,83.23,83.22,83.23,3
20141201|2014-05-15 04:00,15,83.25,83.27,83.25,83.27,5
20141201|2014-05-15 04:30,15,83.29,83.34,83.29,83.34,8
20141201|2014-05-15 05:30,15,83.35,83.35,83.12,83.12,32
20141201|2014-05-15 06:00,15,83.12,83.12,83.12,83.12,15
20141201|2014-05-15 06:30,15,83.15,83.19,83.08,83.08,50
20141201|2014-05-15 07:00,15,83.15,83.19,83.03,83.19,16
20141201|2014-05-15 07:30,15,83.06,83.1,82.65,82.75,305
20141201|2014-05-15 08:00,15,82.75,82.75,82.48,82.48,290
20141201|2014-05-15 08:30,15,82.51,82.65,82.46,82.55,144
20141201|2014-05-15 09:00,15,82.54,82.59,82.51,82.57,124
20141201|2014-05-15 09:30,15,82.55,82.8,82.48,82.78,180
20141201|2014-05-15 10:00,15,82.75,82.85,82.66,82.68,140
20141201|2014-05-15 10:30,15,82.7,82.72,82.4,82.42,341
20141201|2014-05-15 11:00,15,82.54,82.57,82.27,82.36,353
20141201|2014-05-15 11:30,15,82.38,82.51,82.29,82.46,55
20141201|2014-05-15 12:00,15,82.48,82.49,82.25,82.25,199
20141201|2014-05-15 12:30,15,82.24,82.45,82.17,82.44,245
20141201|2014-05-15 13:00,15,82.49,82.83,82.37,82.61,313
20141201|2014-05-15 20:00,16,82.61,82.75,82.6,82.65,44
20141201|2014-05-15 20:30,16,82.7,82.75,82.7,82.75,10
20141201|2014-05-15 21:00,16,82.75,82.75,82.75,82.75,2
20141201|2014-05-15 21:30,16,82.75,82.75,82.75,82.75,1
20141201|2014-05-15 22:00,16,82.7,82.75,82.7,82.75,6
20141201|2014-05-15 22:30,16,82.75,82.75,82.74,82.75,9
20141201|2014-05-15 23:00,16,82.7,82.75,82.7,82.75,4
20141201|2014-05-15 23:30,16,82.75,82.75,82.75,82.75,3
20141201|2014-05-16 00:00,16,82.75,82.78,82.75,82.78,20
20141201|2014-05-16 00:30,16,82.75,82.76,82.7,82.75,31
20141201|2014-05-16 01:00,16,82.77,82.77,82.77,82.77,1
20141201|2014-05-16 01:30,16,82.77,82.77,82.77,82.77,2
20141201|2014-05-16 02:00,16,82.75,82.75,82.75,82.75,1
20141201|2014-05-16 02:30,16,82.75,82.75,82.75,82.75,9
20141201|2014-05-16 03:00,16,82.75,82.8,82.7,82.7,43
20141201|2014-05-16 03:30,16,82.7,82.7,82.65,82.65,8
20141201|2014-05-16 04:00,16,82.67,82.71,82.67,82.71,7
20141201|2014-05-16 04:30,16,82.69,82.72,82.69,82.72,3
20141201|2014-05-16 05:00,16,82.72,82.76,82.72,82.75,23
20141201|2014-05-16 05:30,16,82.8,82.8,82.78,82.78,5
20141201|2014-05-16 06:00,16,82.75,82.75,82.62,82.74,36
20141201|2014-05-16 06:30,16,82.75,82.78,82.65,82.65,9
20141201|2014-05-16 07:00,16,82.78,82.79,82.71,82.71,6
20141201|2014-05-16 07:30,16,82.7,82.77,82.62,82.77,28
20141201|2014-05-16 08:00,16,82.75,82.76,82.54,82.61,76
20141201|2014-05-16 08:30,16,82.55,82.64,82.54,82.56,50
20141201|2014-05-16 09:00,16,82.56,82.58,82.29,82.47,162
20141201|2014-05-16 09:30,16,82.44,82.48,82.25,82.4,199
20141201|2014-05-16 10:00,16,82.4,82.46,82.3,82.37,103
20141201|2014-05-16 10:30,16,82.39,82.45,82.31,82.37,104
20141201|2014-05-16 11:00,16,82.32,82.44,82.31,82.37,67
20141201|2014-05-16 11:30,16,82.37,82.37,82.25,82.32,70
20141201|2014-05-16 12:00,16,82.33,82.34,82.25,82.3,73
20141201|2014-05-16 12:30,16,82.32,82.48,82.27,82.48,216
20141201|2014-05-16 13:00,16,82.49,82.56,82.18,82.18,206
20141201|2014-05-18 20:00,19,82.6,82.6,82.16,82.16,96
20141201|2014-05-18 20:30,19,82.16,82.25,82.15,82.2,29
20141201|2014-05-18 21:00,19,82.2,82.2,82.16,82.16,26
20141201|2014-05-18 21:30,19,82.2,82.25,82.2,82.25,11
20141201|2014-05-18 23:30,19,82.21,82.27,82.21,82.27,10
20141201|2014-05-19 00:00,19,82.27,82.3,82.27,82.3,8
20141201|2014-05-19 00:30,19,82.3,82.3,82.3,82.3,1
20141201|2014-05-19 01:00,19,82.3,82.3,82.3,82.3,1
20141201|2014-05-19 01:30,19,82.27,82.3,82.27,82.3,6
20141201|2014-05-19 02:00,19,82.3,82.3,82.3,82.3,5
20141201|2014-05-19 03:00,19,82.3,82.31,82.3,82.31,15
20141201|2014-05-19 04:00,19,82.4,82.43,82.4,82.43,6
20141201|2014-05-19 04:30,19,82.32,82.32,82.32,82.32,5
20141201|2014-05-19 05:00,19,82.31,82.31,82.31,82.31,1
20141201|2014-05-19 05:30,19,82.27,82.27,82.25,82.25,3
20141201|2014-05-19 06:00,19,82.24,82.26,82.2,82.26,8
20141201|2014-05-19 06:30,19,82.26,82.26,82.26,82.26,2
20141201|2014-05-19 07:00,19,82.24,82.3,82.21,82.3,23
20141201|2014-05-19 07:30,19,82.33,82.45,82.27,82.34,63
20141201|2014-05-19 08:00,19,82.38,82.5,82.34,82.39,108
20141201|2014-05-19 08:30,19,82.37,82.39,82.28,82.36,114
20141201|2014-05-19 09:00,19,82.35,82.36,82.24,82.25,86
20141201|2014-05-19 09:30,19,82.3,82.37,82.2,82.35,110
20141201|2014-05-19 10:00,19,82.36,82.36,81.68,81.8,889
20141201|2014-05-19 10:30,19,81.8,81.93,81.68,81.91,277
20141201|2014-05-19 11:00,19,81.91,81.95,81.88,81.9,101
20141201|2014-05-19 11:30,19,81.95,81.95,81.78,81.78,149
20141201|2014-05-19 12:00,19,81.78,81.97,81.76,81.97,155
20141201|2014-05-19 12:30,19,81.99,82.05,81.92,82.05,241
20141201|2014-05-19 13:00,19,82.02,82.16,82,82.03,152
20141201|2014-05-19 20:00,20,82,82.14,82,82.14,29
20141201|2014-05-19 20:30,20,82.14,82.14,82.14,82.14,6
20141201|2014-05-19 21:30,20,82.17,82.17,82.14,82.16,9
20141201|2014-05-19 22:30,20,82.2,82.2,82.2,82.2,5
20141201|2014-05-19 23:00,20,82.19,82.2,82.19,82.2,7
20141201|2014-05-20 00:00,20,82.25,82.25,82.25,82.25,1
20141201|2014-05-20 00:30,20,82.25,82.25,82.25,82.25,1
20141201|2014-05-20 01:00,20,82.27,82.27,82.27,82.27,2
20141201|2014-05-20 01:30,20,82.27,82.28,82.2,82.2,9
20141201|2014-05-20 02:00,20,82.2,82.21,82.16,82.18,22
20141201|2014-05-20 02:30,20,82.18,82.3,82.18,82.3,41
20141201|2014-05-20 03:00,20,82.28,82.28,82.09,82.2,54
20141201|2014-05-20 03:30,20,82.2,82.25,82.2,82.2,37
20141201|2014-05-20 04:00,20,82.25,82.25,82.2,82.2,14
20141201|2014-05-20 04:30,20,82.2,82.2,82.12,82.16,7
20141201|2014-05-20 05:00,20,82.15,82.24,82.15,82.24,16
20141201|2014-05-20 05:30,20,82.17,82.22,82.1,82.2,22
20141201|2014-05-20 06:00,20,82.2,82.2,82.18,82.18,5
20141201|2014-05-20 06:30,20,82.16,82.16,82.16,82.16,1
20141201|2014-05-20 07:00,20,82.17,82.19,82.05,82.07,45
20141201|2014-05-20 07:30,20,82.05,82.11,81.79,81.79,125
20141201|2014-05-20 08:00,20,81.94,81.95,81.74,81.79,220
20141201|2014-05-20 08:30,20,81.83,82.07,81.82,82,271
20141201|2014-05-20 09:00,20,82.06,82.15,81.94,81.95,95
20141201|2014-05-20 09:30,20,82.01,82.2,81.97,82.2,96
20141201|2014-05-20 10:00,20,82.21,82.27,82.18,82.2,76
20141201|2014-05-20 10:30,20,82.19,82.22,82.12,82.15,143
20141201|2014-05-20 11:00,20,82.2,82.29,82.16,82.28,49
20141201|2014-05-20 11:30,20,82.26,82.28,82.13,82.14,150
20141201|2014-05-20 12:00,20,82.17,82.21,81.9,81.98,232
20141201|2014-05-20 12:30,20,81.98,81.98,81.85,81.95,154
20141201|2014-05-20 13:00,20,81.91,81.97,81.83,81.85,409
20141201|2014-05-20 20:00,21,81.9,81.96,81.81,81.96,10
20141201|2014-05-20 20:30,21,81.86,81.86,81.86,81.86,1
20141201|2014-05-20 21:00,21,81.84,81.84,81.84,81.84,1
20141201|2014-05-20 21:30,21,81.88,81.88,81.88,81.88,1
20141201|2014-05-20 22:30,21,81.95,81.95,81.95,81.95,2
20141201|2014-05-20 23:00,21,81.95,81.95,81.95,81.95,6
20141201|2014-05-20 23:30,21,81.95,81.95,81.95,81.95,7
20141201|2014-05-21 00:00,21,81.95,81.98,81.95,81.98,9
20141201|2014-05-21 00:30,21,82,82,82,82,1
20141201|2014-05-21 02:00,21,82,82,82,82,15
20141201|2014-05-21 03:00,21,82.04,82.08,82.04,82.08,32
20141201|2014-05-21 03:30,21,82.08,82.08,82.02,82.03,28
20141201|2014-05-21 04:00,21,82.03,82.04,82.02,82.02,24
20141201|2014-05-21 04:30,21,82.04,82.06,82.04,82.06,8
20141201|2014-05-21 05:00,21,82.06,82.08,81.96,81.96,46
20141201|2014-05-21 05:30,21,81.94,82,81.93,81.97,41
20141201|2014-05-21 06:00,21,82.06,82.17,82,82,146
20141201|2014-05-21 06:30,21,82.16,82.28,82.11,82.27,184
20141201|2014-05-21 07:00,21,82.25,82.71,82.25,82.35,295
20141201|2014-05-21 07:30,21,82.36,82.45,82.3,82.34,80
20141201|2014-05-21 08:00,21,82.34,82.43,82.07,82.34,162
20141201|2014-05-21 08:30,21,82.3,82.3,82.04,82.07,138
20141201|2014-05-21 09:00,21,82.05,82.16,81.96,82.14,166
20141201|2014-05-21 09:30,21,82.12,82.12,81.84,81.91,214
20141201|2014-05-21 10:00,21,81.89,81.95,81.77,81.77,149
20141201|2014-05-21 10:30,21,81.76,81.92,81.73,81.85,142
20141201|2014-05-21 11:00,21,81.89,81.94,81.84,81.84,19
20141201|2014-05-21 11:30,21,81.85,81.93,81.8,81.8,32
20141201|2014-05-21 12:00,21,81.84,81.85,81.75,81.75,29
20141201|2014-05-21 12:30,21,81.74,81.85,81.72,81.82,102
20141201|2014-05-21 13:00,21,81.87,81.94,81.79,81.87,180
20141201|2014-05-21 20:00,22,81.88,81.88,81.79,81.83,21
20141201|2014-05-21 20:30,22,81.94,81.99,81.85,81.88,28
20141201|2014-05-21 21:30,22,81.96,82,81.96,82,4
20141201|2014-05-21 22:00,22,82,82.18,82,82.18,30
20141201|2014-05-21 23:30,22,81.94,82.01,81.94,82.01,14
20141201|2014-05-22 00:00,22,82.11,82.13,82.11,82.13,3
20141201|2014-05-22 00:30,22,82.07,82.07,82.07,82.07,7
20141201|2014-05-22 01:00,22,82.07,82.1,82.07,82.1,16
20141201|2014-05-22 02:00,22,82.1,82.1,82.1,82.1,4
20141201|2014-05-22 02:30,22,82.15,82.16,82.1,82.15,12
20141201|2014-05-22 03:00,22,82.13,82.15,82.1,82.1,32
20141201|2014-05-22 03:30,22,82.17,82.17,81.93,81.93,23
20141201|2014-05-22 04:00,22,82,82.05,82,82.02,11
20141201|2014-05-22 04:30,22,82.02,82.2,81.98,82.2,35
20141201|2014-05-22 05:00,22,82.13,82.2,82.09,82.11,33
20141201|2014-05-22 05:30,22,82.04,82.04,81.82,82.03,14
20141201|2014-05-22 06:00,22,81.99,82.09,81.99,82.09,2
20141201|2014-05-22 06:30,22,82,82.16,81.95,81.95,31
20141201|2014-05-22 07:00,22,81.91,82.15,81.9,82.11,18
20141201|2014-05-22 07:30,22,82.15,82.68,82.15,82.54,1125
20141201|2014-05-22 08:00,22,82.51,82.56,82.31,82.41,82
20141201|2014-05-22 08:30,22,82.46,82.46,82.05,82.2,112
20141201|2014-05-22 09:00,22,82.19,82.19,81.78,81.95,158
20141201|2014-05-22 09:30,22,81.83,81.84,81.63,81.75,357
20141201|2014-05-22 10:00,22,81.73,81.73,81.47,81.47,344
20141201|2014-05-22 10:30,22,81.47,81.59,81.3,81.34,711
20141201|2014-05-22 11:00,22,81.32,81.46,81.32,81.38,74
20141201|2014-05-22 11:30,22,81.38,81.5,81.21,81.3,441
20141201|2014-05-22 12:00,22,81.23,81.23,80.95,81,417
20141201|2014-05-22 12:30,22,81.04,81.04,80.8,80.8,457
20141201|2014-05-22 13:00,22,80.85,80.94,80.7,80.93,431
20141201|2014-05-22 20:00,23,80.79,80.9,80.79,80.9,33
20141201|2014-05-22 20:30,23,80.9,80.9,80.9,80.9,1
20141201|2014-05-22 21:30,23,80.9,80.9,80.9,80.9,6
20141201|2014-05-22 22:00,23,80.9,80.99,80.9,80.95,23
20141201|2014-05-22 22:30,23,80.95,81,80.95,80.96,38
20141201|2014-05-22 23:00,23,81,81,81,81,4
20141201|2014-05-23 00:00,23,80.87,80.96,80.85,80.85,5
20141201|2014-05-23 00:30,23,80.87,80.87,80.87,80.87,3
20141201|2014-05-23 01:00,23,80.85,81,80.85,81,14
20141201|2014-05-23 02:00,23,80.92,80.92,80.92,80.92,1
20141201|2014-05-23 02:30,23,80.95,80.98,80.95,80.98,10
20141201|2014-05-23 03:00,23,81,81,81,81,24
20141201|2014-05-23 03:30,23,81,81,80.9,80.9,38
20141201|2014-05-23 04:00,23,80.87,80.87,80.87,80.87,1
20141201|2014-05-23 04:30,23,80.85,80.85,80.81,80.81,5
20141201|2014-05-23 05:00,23,80.8,80.8,80.67,80.67,43
20141201|2014-05-23 05:30,23,80.68,80.73,80.48,80.5,188
20141201|2014-05-23 06:00,23,80.47,80.53,80.39,80.53,93
20141201|2014-05-23 06:30,23,80.53,80.53,80.35,80.42,74
20141201|2014-05-23 07:00,23,80.52,80.75,80.46,80.5,71
20141201|2014-05-23 07:30,23,80.6,80.6,80.41,80.45,102
20141201|2014-05-23 08:00,23,80.38,80.38,79.63,79.69,771
20141201|2014-05-23 08:30,23,79.69,79.74,79.55,79.55,367
20141201|2014-05-23 09:00,23,79.58,79.67,79.43,79.43,333
20141201|2014-05-23 09:30,23,79.43,79.46,78.77,78.8,1034
20141201|2014-05-23 10:00,23,78.8,79.09,78.6,78.9,622
20141201|2014-05-23 10:30,23,78.88,79.23,78.82,79.05,488
20141201|2014-05-23 11:00,23,79.06,79.23,78.93,79.04,140
20141201|2014-05-23 11:30,23,79.04,79.1,78.82,78.86,119
20141201|2014-05-23 12:00,23,78.9,78.9,78.58,78.65,508
20141201|2014-05-23 12:30,23,78.7,78.7,78.41,78.65,552
20141201|2014-05-23 13:00,23,78.8,79.85,78.74,79.78,521
20141201|2014-05-26 20:00,27,79.47,79.47,78.4,78.45,514
20141201|2014-05-26 20:30,27,78.45,78.66,78.4,78.55,98
20141201|2014-05-26 21:00,27,78.56,78.6,78.5,78.5,22
20141201|2014-05-26 21:30,27,78.5,78.52,78.46,78.46,26
20141201|2014-05-26 22:00,27,78.43,78.43,78.42,78.42,3
20141201|2014-05-26 22:30,27,78.48,78.75,78.46,78.52,56
20141201|2014-05-26 23:00,27,78.69,78.69,78.63,78.65,33
20141201|2014-05-26 23:30,27,78.65,78.65,78.56,78.59,6
20141201|2014-05-27 00:00,27,78.52,78.75,78.52,78.53,87
20141201|2014-05-27 00:30,27,78.53,78.6,78.53,78.6,4
20141201|2014-05-27 01:00,27,78.6,78.6,78.52,78.52,18
20141201|2014-05-27 01:30,27,78.61,78.75,78.57,78.65,21
20141201|2014-05-27 02:00,27,78.63,78.67,78.63,78.66,12
20141201|2014-05-27 02:30,27,78.65,78.7,78.63,78.65,26
20141201|2014-05-27 03:00,27,78.69,78.69,78.57,78.59,23
20141201|2014-05-27 03:30,27,78.6,78.7,78.57,78.7,72
20141201|2014-05-27 04:00,27,78.67,78.69,78.67,78.67,50
20141201|2014-05-27 04:30,27,78.64,78.75,78.64,78.72,28
20141201|2014-05-27 05:00,27,78.72,78.75,78.69,78.7,39
20141201|2014-05-27 05:30,27,78.7,78.71,78.65,78.71,5
20141201|2014-05-27 06:00,27,78.71,78.72,78.71,78.72,8
20141201|2014-05-27 06:30,27,78.68,78.71,78.68,78.69,8
20141201|2014-05-27 07:00,27,78.68,78.83,78.6,78.64,400
20141201|2014-05-27 07:30,27,78.69,78.77,78.66,78.77,103
20141201|2014-05-27 08:00,27,78.75,78.75,78.65,78.7,575
20141201|2014-05-27 08:30,27,78.68,78.7,78.57,78.61,110
20141201|2014-05-27 09:00,27,78.65,78.66,78.53,78.59,135
20141201|2014-05-27 09:30,27,78.58,78.61,78.49,78.6,460
20141201|2014-05-27 10:00,27,78.6,78.72,78.44,78.47,262
20141201|2014-05-27 10:30,27,78.5,78.54,78.05,78.09,528
20141201|2014-05-27 11:00,27,78.09,78.23,77.87,78.15,765
20141201|2014-05-27 11:30,27,78.15,78.25,77.95,78.12,260
20141201|2014-05-27 12:00,27,78.1,78.14,77.98,78.05,458
20141201|2014-05-27 12:30,27,78.03,78.1,77.88,77.9,137
20141201|2014-05-27 13:00,27,77.86,78.04,77.74,77.75,858
20141201|2014-05-27 20:00,28,77.88,77.96,77.84,77.87,50
20141201|2014-05-27 20:30,28,77.87,77.87,77.85,77.85,5
20141201|2014-05-27 21:00,28,77.88,77.91,77.86,77.86,24
20141201|2014-05-27 21:30,28,77.86,77.88,77.83,77.83,6
20141201|2014-05-27 22:00,28,77.86,77.86,77.84,77.85,39
20141201|2014-05-27 22:30,28,77.83,77.88,77.83,77.84,8
20141201|2014-05-27 23:00,28,77.84,77.88,77.84,77.86,6
20141201|2014-05-27 23:30,28,77.86,77.86,77.83,77.83,26
20141201|2014-05-28 00:00,28,77.83,77.84,77.83,77.84,3
20141201|2014-05-28 00:30,28,77.84,77.85,77.82,77.82,5
20141201|2014-05-28 01:00,28,77.85,77.85,77.8,77.8,12
20141201|2014-05-28 01:30,28,77.84,77.87,77.82,77.82,27
20141201|2014-05-28 02:00,28,77.83,77.88,77.83,77.86,36
20141201|2014-05-28 02:30,28,77.85,77.9,77.8,77.8,60
20141201|2014-05-28 03:00,28,77.8,77.86,77.8,77.8,33
20141201|2014-05-28 03:30,28,77.85,77.88,77.8,77.81,22
20141201|2014-05-28 04:00,28,77.81,77.85,77.81,77.85,9
20141201|2014-05-28 04:30,28,77.88,77.9,77.88,77.9,44
20141201|2014-05-28 05:00,28,77.9,77.95,77.85,77.95,23
20141201|2014-05-28 05:30,28,77.94,77.94,77.64,77.64,99
20141201|2014-05-28 06:00,28,77.64,77.95,77.63,77.86,98
20141201|2014-05-28 06:30,28,77.82,77.91,77.81,77.81,26
20141201|2014-05-28 07:00,28,77.78,77.93,77.78,77.86,83
20141201|2014-05-28 07:30,28,77.86,77.92,77.67,77.87,66
20141201|2014-05-28 08:00,28,77.9,77.9,77.65,77.67,84
20141201|2014-05-28 08:30,28,77.66,77.73,77.55,77.55,381
20141201|2014-05-28 09:00,28,77.58,77.65,77.44,77.53,569
20141201|2014-05-28 09:30,28,77.53,77.62,77.48,77.5,257
20141201|2014-05-28 10:00,28,77.49,77.5,77,77.12,742
20141201|2014-05-28 10:30,28,77.12,77.16,77.07,77.14,889
20141201|2014-05-28 11:00,28,77.1,77.65,77.1,77.56,499
20141201|2014-05-28 11:30,28,77.6,77.91,77.25,77.5,684
20141201|2014-05-28 12:00,28,77.5,77.68,77.44,77.68,68
20141201|2014-05-28 12:30,28,77.64,77.97,77.45,77.74,160
20141201|2014-05-28 13:00,28,77.73,77.89,77.55,77.75,209
20141201|2014-05-28 20:00,29,77.77,77.81,77.69,77.76,71
20141201|2014-05-28 20:30,29,77.78,77.8,77.76,77.79,11
20141201|2014-05-28 21:00,29,77.79,77.79,77.79,77.79,6
20141201|2014-05-28 21:30,29,77.79,77.81,77.71,77.71,11
20141201|2014-05-28 22:00,29,77.61,77.67,77.59,77.6,21
20141201|2014-05-28 23:00,29,77.62,77.62,77.5,77.5,19
20141201|2014-05-28 23:30,29,77.51,77.51,77.5,77.5,37
20141201|2014-05-29 00:00,29,77.52,77.53,77.52,77.53,3
20141201|2014-05-29 00:30,29,77.5,77.54,77.5,77.54,3
20141201|2014-05-29 01:00,29,77.54,77.6,77.54,77.56,15
20141201|2014-05-29 01:30,29,77.56,77.6,77.55,77.58,10
20141201|2014-05-29 02:00,29,77.58,77.64,77.5,77.5,29
20141201|2014-05-29 02:30,29,77.5,77.58,77.47,77.52,79
20141201|2014-05-29 03:00,29,77.5,77.5,77.49,77.49,7
20141201|2014-05-29 03:30,29,77.54,77.58,77.49,77.58,28
20141201|2014-05-29 04:00,29,77.67,77.7,77.62,77.64,18
20141201|2014-05-29 04:30,29,77.7,77.8,77.68,77.8,21
20141201|2014-05-29 05:00,29,77.8,77.8,77.78,77.78,13
20141201|2014-05-29 05:30,29,77.78,77.81,77.52,77.7,171
20141201|2014-05-29 06:00,29,77.6,77.6,77.38,77.49,94
20141201|2014-05-29 06:30,29,77.5,77.52,77.4,77.4,94
20141201|2014-05-29 07:00,29,77.45,77.7,77.35,77.64,199
20141201|2014-05-29 07:30,29,77.65,77.7,77.48,77.7,155
20141201|2014-05-29 08:00,29,77.69,78.03,77.69,78,171
20141201|2014-05-29 08:30,29,78,78.2,77.77,77.8,199
20141201|2014-05-29 09:00,29,77.83,77.88,77.7,77.77,81
20141201|2014-05-29 09:30,29,77.77,77.9,77.57,77.83,215
20141201|2014-05-29 10:00,29,77.81,78.25,77.8,78.2,795
20141201|2014-05-29 10:30,29,78.19,78.36,78.1,78.15,434
20141201|2014-05-29 11:00,29,78.17,78.36,78.06,78.3,239
20141201|2014-05-29 11:30,29,78.35,78.49,78.29,78.44,427
20141201|2014-05-29 12:00,29,78.39,78.59,78.27,78.4,503
20141201|2014-05-29 12:30,29,78.41,78.61,78.3,78.5,276
20141201|2014-05-29 13:00,29,78.47,78.57,78.13,78.32,289
20141201|2014-05-29 20:00,30,78.32,78.32,78.2,78.21,11
20141201|2014-05-29 20:30,30,78.3,78.3,78.21,78.25,7
20141201|2014-05-29 21:00,30,78.23,78.26,78.21,78.23,22
20141201|2014-05-29 21:30,30,78.23,78.3,78.21,78.27,43
20141201|2014-05-29 22:00,30,78.32,78.32,78.22,78.22,23
20141201|2014-05-29 22:30,30,78.15,78.15,78.11,78.11,8
20141201|2014-05-29 23:00,30,78.15,78.15,78.12,78.15,4
20141201|2014-05-29 23:30,30,78.16,78.18,78.12,78.18,16
20141201|2014-05-30 00:00,30,78.18,78.18,78.13,78.15,9
20141201|2014-05-30 00:30,30,78.18,78.18,78.15,78.15,9
20141201|2014-05-30 01:00,30,78.18,78.18,78.14,78.18,19
20141201|2014-05-30 01:30,30,78.18,78.21,78.17,78.2,15
20141201|2014-05-30 02:00,30,78.2,78.22,78.19,78.2,14
20141201|2014-05-30 02:30,30,78.22,78.22,78.2,78.2,5
20141201|2014-05-30 03:00,30,78.24,78.32,78.24,78.25,23
20141201|2014-05-30 03:30,30,78.2,78.25,78.17,78.17,15
20141201|2014-05-30 04:00,30,78.2,78.25,78.2,78.2,31
20141201|2014-05-30 04:30,30,78.23,78.32,78.23,78.23,18
20141201|2014-05-30 05:00,30,78.31,78.31,78.23,78.23,18
20141201|2014-05-30 05:30,30,78.3,78.32,78.23,78.23,12
20141201|2014-05-30 06:00,30,78.26,78.32,78.24,78.25,12
20141201|2014-05-30 06:30,30,78.25,78.29,78.24,78.24,6
20141201|2014-05-30 07:00,30,78.31,78.32,78.2,78.2,41
20141201|2014-05-30 07:30,30,78.15,78.19,77.37,77.42,1050
20141201|2014-05-30 08:00,30,77.54,77.56,77.31,77.43,127
20141201|2014-05-30 08:30,30,77.36,77.97,77.28,77.85,129
20141201|2014-05-30 09:00,30,77.81,77.97,77.58,77.7,161
20141201|2014-05-30 09:30,30,77.7,77.9,77.59,77.9,268
20141201|2014-05-30 10:00,30,77.88,77.9,77.71,77.76,199
20141201|2014-05-30 10:30,30,77.76,77.76,77.51,77.62,194
20141201|2014-05-30 11:00,30,77.62,77.77,77.5,77.65,250
20141201|2014-05-30 11:30,30,77.64,77.74,77.55,77.74,65
20141201|2014-05-30 12:00,30,77.73,77.73,77.5,77.55,123
20141201|2014-05-30 12:30,30,77.6,77.76,77.57,77.7,130
20141201|2014-05-30 13:00,30,77.69,77.77,77.28,77.28,933
20141201|2014-06-01 20:00,2,77.28,77.46,77.28,77.4,127
20141201|2014-06-01 20:30,2,77.31,77.35,77.27,77.3,113
20141201|2014-06-01 21:30,2,77.29,77.31,77.29,77.31,10
20141201|2014-06-01 22:00,2,77.31,77.31,77.27,77.27,6
20141201|2014-06-01 22:30,2,77.31,77.31,77.31,77.31,2
20141201|2014-06-01 23:00,2,77.28,77.28,77.27,77.27,4
20141201|2014-06-01 23:30,2,77.31,77.31,77.31,77.31,10
20141201|2014-06-02 00:00,2,77.27,77.27,77.27,77.27,2
20141201|2014-06-02 00:30,2,77.28,77.28,77.27,77.27,7
20141201|2014-06-02 01:00,2,77.27,77.29,77.25,77.25,50
20141201|2014-06-02 01:30,2,77.29,77.29,77.25,77.25,39
20141201|2014-06-02 02:00,2,77.21,77.21,77.16,77.16,139
20141201|2014-06-02 02:30,2,77.16,77.17,77.16,77.16,11
20141201|2014-06-02 03:00,2,77.19,77.2,77.16,77.2,30
20141201|2014-06-02 03:30,2,77.2,77.25,77.16,77.16,80
20141201|2014-06-02 04:00,2,77.16,77.39,77.16,77.23,48
20141201|2014-06-02 04:30,2,77.23,77.31,77.15,77.17,124
20141201|2014-06-02 05:00,2,77.23,77.3,77.15,77.23,80
20141201|2014-06-02 05:30,2,77.17,77.41,77.16,77.35,17
20141201|2014-06-02 06:00,2,77.36,77.4,77.36,77.4,18
20141201|2014-06-02 06:30,2,77.28,77.29,77.18,77.22,37
20141201|2014-06-02 07:00,2,77.19,77.38,77.16,77.28,108
20141201|2014-06-02 07:30,2,77.28,77.31,77.15,77.16,186
20141201|2014-06-02 08:00,2,77.15,77.21,77.01,77.07,398
20141201|2014-06-02 08:30,2,77.05,77.21,76.93,77.14,642
20141201|2014-06-02 09:00,2,77.11,77.22,76.99,77.22,233
20141201|2014-06-02 09:30,2,77.22,77.24,76.97,76.98,262
20141201|2014-06-02 10:00,2,76.97,77.08,76.87,76.99,444
20141201|2014-06-02 10:30,2,76.99,77.59,76.95,77.59,785
20141201|2014-06-02 11:00,2,77.6,77.82,77.5,77.56,419
20141201|2014-06-02 11:30,2,77.57,77.75,77.42,77.42,285
20141201|2014-06-02 12:00,2,77.43,77.49,77.24,77.3,347
20141201|2014-06-02 12:30,2,77.31,77.5,77.24,77.3,183
20141201|2014-06-02 13:00,2,77.28,78.25,77.25,78.25,940
20141201|2014-06-02 20:00,3,78.25,78.39,78.12,78.15,471
20141201|2014-06-02 20:30,3,78.1,78.15,78.06,78.06,58
20141201|2014-06-02 21:00,3,78.08,78.11,78.06,78.06,16
20141201|2014-06-02 21:30,3,78.1,78.1,78.09,78.09,13
20141201|2014-06-02 22:00,3,78.08,78.1,78.02,78.02,134
20141201|2014-06-02 22:30,3,78,78,77.75,77.75,52
20141201|2014-06-02 23:00,3,77.84,77.85,77.84,77.85,2
20141201|2014-06-02 23:30,3,77.86,77.86,77.76,77.76,10
20141201|2014-06-03 01:00,3,77.78,77.78,77.77,77.77,19
20141201|2014-06-03 01:30,3,77.77,77.77,77.75,77.77,10
20141201|2014-06-03 02:00,3,77.77,77.9,77.75,77.89,7
20141201|2014-06-03 02:30,3,77.9,77.94,77.9,77.94,17
20141201|2014-06-03 03:00,3,77.94,78.15,77.94,78.15,29
20141201|2014-06-03 03:30,3,78.15,78.3,78.15,78.25,36
20141201|2014-06-03 04:00,3,78.25,78.25,78.04,78.1,44
20141201|2014-06-03 04:30,3,78.09,78.29,77.95,78.11,49
20141201|2014-06-03 05:00,3,78.24,78.4,78.11,78.25,119
20141201|2014-06-03 05:30,3,78.28,78.43,78.27,78.43,71
20141201|2014-06-03 06:00,3,78.43,78.45,78.43,78.45,21
20141201|2014-06-03 06:30,3,78.36,78.48,78.26,78.37,42
20141201|2014-06-03 07:00,3,78.39,78.49,78.31,78.48,118
20141201|2014-06-03 07:30,3,78.48,78.49,78.38,78.41,46
20141201|2014-06-03 08:00,3,78.45,78.52,78.38,78.52,261
20141201|2014-06-03 08:30,3,78.47,78.74,78.4,78.65,545
20141201|2014-06-03 09:00,3,78.66,78.73,78.45,78.53,510
20141201|2014-06-03 09:30,3,78.47,78.73,78.42,78.6,590
20141201|2014-06-03 10:00,3,78.6,78.73,78.4,78.62,1237
20141201|2014-06-03 10:30,3,78.63,78.7,78.47,78.6,725
20141201|2014-06-03 11:00,3,78.59,78.68,78.45,78.6,412
20141201|2014-06-03 11:30,3,78.6,78.61,78.41,78.6,297
20141201|2014-06-03 12:00,3,78.59,78.65,78.49,78.58,167
20141201|2014-06-03 12:30,3,78.59,78.65,78.54,78.6,295
20141201|2014-06-03 13:00,3,78.58,78.58,77.91,78.05,948
20141201|2014-06-03 20:00,4,78.1,78.1,77.89,77.92,35
20141201|2014-06-03 20:30,4,78,78,77.93,77.93,11
20141201|2014-06-03 21:00,4,77.94,78.08,77.94,78.08,9
20141201|2014-06-03 21:30,4,77.96,78.08,77.93,78,18
20141201|2014-06-03 22:00,4,77.96,77.96,77.95,77.95,7
20141201|2014-06-03 22:30,4,78,78,78,78,10
20141201|2014-06-03 23:00,4,78.01,78.01,77.95,77.95,5
20141201|2014-06-03 23:30,4,77.94,77.97,77.94,77.97,2
20141201|2014-06-04 00:00,4,77.92,78.01,77.92,77.94,16
20141201|2014-06-04 00:30,4,77.94,77.96,77.94,77.95,6
20141201|2014-06-04 01:00,4,77.95,77.95,77.9,77.9,7
20141201|2014-06-04 01:30,4,77.94,78,77.91,77.96,21
20141201|2014-06-04 02:00,4,77.96,78.05,77.92,77.97,61
20141201|2014-06-04 02:30,4,77.95,77.95,77.86,77.9,35
20141201|2014-06-04 03:00,4,77.9,77.9,77.87,77.87,12
20141201|2014-06-04 03:30,4,77.91,77.95,77.85,77.85,8
20141201|2014-06-04 04:00,4,77.88,77.92,77.78,77.92,11
20141201|2014-06-04 04:30,4,77.82,77.88,77.82,77.88,17
20141201|2014-06-04 05:00,4,77.85,78.27,77.85,78.22,62
20141201|2014-06-04 05:30,4,78.26,78.3,78.22,78.3,28
20141201|2014-06-04 06:00,4,78.3,78.33,78.22,78.33,6
20141201|2014-06-04 06:30,4,78.22,78.22,78.1,78.1,30
20141201|2014-06-04 07:00,4,78.17,78.23,77.93,78.08,70
20141201|2014-06-04 07:30,4,78.12,78.13,77.88,77.96,183
20141201|2014-06-04 08:00,4,78.03,78.12,77.91,78,213
20141201|2014-06-04 08:30,4,78,78.11,77.93,78.03,218
20141201|2014-06-04 09:00,4,78.04,78.2,78,78.01,251
20141201|2014-06-04 09:30,4,78,78,77.75,77.89,416
20141201|2014-06-04 10:00,4,77.93,77.98,77.58,77.67,508
20141201|2014-06-04 10:30,4,77.63,77.7,77.22,77.6,1108
20141201|2014-06-04 11:00,4,77.65,77.83,77.56,77.8,387
20141201|2014-06-04 11:30,4,77.84,77.94,77.8,77.8,427
20141201|2014-06-04 12:00,4,77.78,77.94,77.75,77.87,220
20141201|2014-06-04 12:30,4,77.89,77.97,77.79,77.85,335
20141201|2014-06-04 13:00,4,77.85,77.99,77.77,77.94,764
20141201|2014-06-04 20:00,5,78,78,77.87,77.87,18
20141201|2014-06-04 20:30,5,77.85,77.85,77.81,77.81,7
20141201|2014-06-04 21:30,5,77.85,77.85,77.71,77.71,10
20141201|2014-06-04 22:00,5,77.81,77.9,77.74,77.76,9
20141201|2014-06-04 22:30,5,77.76,77.76,77.76,77.76,4
20141201|2014-06-04 23:00,5,77.78,77.79,77.76,77.79,8
20141201|2014-06-04 23:30,5,77.79,77.79,77.75,77.75,14
20141201|2014-06-05 00:00,5,77.75,77.75,77.75,77.75,1
20141201|2014-06-05 01:00,5,77.74,77.74,77.64,77.64,6
20141201|2014-06-05 01:30,5,77.64,77.66,77.62,77.66,4
20141201|2014-06-05 02:00,5,77.67,77.67,77.57,77.62,23
20141201|2014-06-05 02:30,5,77.61,77.64,77.6,77.6,10
20141201|2014-06-05 03:00,5,77.6,77.6,77.51,77.51,38
20141201|2014-06-05 03:30,5,77.53,77.57,77.53,77.53,10
20141201|2014-06-05 04:00,5,77.52,77.57,77.49,77.54,71
20141201|2014-06-05 04:30,5,77.49,77.54,77.47,77.54,84
20141201|2014-06-05 05:00,5,77.49,77.5,77.45,77.49,15
20141201|2014-06-05 05:30,5,77.49,77.5,77.43,77.45,37
20141201|2014-06-05 06:00,5,77.45,77.46,77.42,77.42,45
20141201|2014-06-05 06:30,5,77.42,77.42,77.35,77.41,42
20141201|2014-06-05 07:00,5,77.37,77.47,77.37,77.38,144
20141201|2014-06-05 07:30,5,77.38,77.54,77.32,77.32,227
20141201|2014-06-05 08:00,5,77.33,77.33,77.1,77.1,479
20141201|2014-06-05 08:30,5,77.1,77.38,77.06,77.28,264
20141201|2014-06-05 09:00,5,77.31,77.38,77.17,77.27,212
20141201|2014-06-05 09:30,5,77.28,77.45,77.14,77.45,344
20141201|2014-06-05 10:00,5,77.42,77.54,77.23,77.25,366
20141201|2014-06-05 10:30,5,77.23,77.45,77.23,77.29,164
20141201|2014-06-05 11:00,5,77.3,77.39,77.11,77.16,431
20141201|2014-06-05 11:30,5,77.18,77.38,77.18,77.38,207
20141201|2014-06-05 12:00,5,77.38,77.4,77.32,77.33,179
20141201|2014-06-05 12:30,5,77.34,77.4,77.33,77.4,182
20141201|2014-06-05 13:00,5,77.4,77.68,77.31,77.31,505
20141201|2014-06-05 20:00,6,77.52,77.52,77.17,77.25,65
20141201|2014-06-05 20:30,6,77.25,77.25,77.2,77.2,8
20141201|2014-06-05 21:00,6,77.23,77.23,77.12,77.12,24
20141201|2014-06-05 21:30,6,77.14,77.44,77.13,77.21,31
20141201|2014-06-05 22:00,6,77.24,77.25,77.24,77.25,7
20141201|2014-06-05 22:30,6,77.26,77.26,77.13,77.13,14
20141201|2014-06-05 23:00,6,77.23,77.49,77.23,77.34,12
20141201|2014-06-05 23:30,6,77.34,77.34,77.34,77.34,1
20141201|2014-06-06 00:00,6,77.28,77.44,77.28,77.44,3
20141201|2014-06-06 00:30,6,77.3,77.3,77.14,77.2,25
20141201|2014-06-06 01:00,6,77.16,77.24,77.16,77.24,8
20141201|2014-06-06 01:30,6,77.28,77.28,77.25,77.25,61
20141201|2014-06-06 02:00,6,77.25,77.26,77.2,77.2,45
20141201|2014-06-06 02:30,6,77.2,77.23,77.16,77.22,13
20141201|2014-06-06 03:00,6,77.17,77.25,77.16,77.25,24
20141201|2014-06-06 03:30,6,77.23,77.23,77.16,77.16,4
20141201|2014-06-06 04:00,6,77.18,77.23,77.18,77.23,16
20141201|2014-06-06 04:30,6,77.25,77.27,77.25,77.27,9
20141201|2014-06-06 05:00,6,77.3,77.54,77.3,77.54,52
20141201|2014-06-06 05:30,6,77.54,77.54,77.4,77.4,16
20141201|2014-06-06 06:00,6,77.45,77.5,77.42,77.42,19
20141201|2014-06-06 06:30,6,77.5,77.5,77.35,77.42,96
20141201|2014-06-06 07:00,6,77.42,77.5,77.03,77.08,268
20141201|2014-06-06 07:30,6,77.15,77.45,77.08,77.39,158
20141201|2014-06-06 08:00,6,77.42,77.5,77.2,77.39,164
20141201|2014-06-06 08:30,6,77.39,77.49,77.31,77.48,241
20141201|2014-06-06 09:00,6,77.49,77.67,77.38,77.52,310
20141201|2014-06-06 09:30,6,77.55,77.8,77.51,77.63,787
20141201|2014-06-06 10:00,6,77.59,77.74,77.46,77.6,407
20141201|2014-06-06 10:30,6,77.6,77.65,77.48,77.62,234
20141201|2014-06-06 11:00,6,77.7,77.88,77.7,77.85,433
20141201|2014-06-06 11:30,6,77.85,77.94,77.51,77.59,397
20141201|2014-06-06 12:00,6,77.59,77.9,77.53,77.87,500
20141201|2014-06-06 12:30,6,77.88,77.92,77.75,77.85,264
20141201|2014-06-06 13:00,6,77.85,78.2,77.78,77.84,925
20141201|2014-06-08 20:00,9,77.78,77.8,77.5,77.55,92
20141201|2014-06-08 20:30,9,77.58,77.58,77.55,77.55,21
20141201|2014-06-08 21:00,9,77.58,77.62,77.54,77.58,17
20141201|2014-06-08 21:30,9,77.58,77.69,77.58,77.59,47
20141201|2014-06-08 22:00,9,77.6,77.67,77.59,77.6,30
20141201|2014-06-08 22:30,9,77.6,77.6,77.6,77.6,2
20141201|2014-06-08 23:00,9,77.56,77.59,77.55,77.55,10
20141201|2014-06-08 23:30,9,77.58,77.58,77.57,77.57,4
20141201|2014-06-09 00:00,9,77.53,77.6,77.38,77.38,58
20141201|2014-06-09 00:30,9,77.42,77.42,77.38,77.38,12
20141201|2014-06-09 01:00,9,77.4,77.4,77.37,77.37,11
20141201|2014-06-09 01:30,9,77.39,77.4,77.37,77.4,18
20141201|2014-06-09 02:00,9,77.4,77.4,77.39,77.4,14
20141201|2014-06-09 02:30,9,77.4,77.42,77.4,77.42,33
20141201|2014-06-09 03:00,9,77.42,77.46,77.36,77.46,22
20141201|2014-06-09 03:30,9,77.55,77.6,77.55,77.6,32
20141201|2014-06-09 04:00,9,77.55,77.55,77.55,77.55,2
20141201|2014-06-09 04:30,9,77.6,77.6,77.6,77.6,1
20141201|2014-06-09 05:00,9,77.6,77.6,77.5,77.5,15
20141201|2014-06-09 05:30,9,77.58,77.77,77.58,77.75,71
20141201|2014-06-09 06:00,9,77.76,77.77,77.63,77.68,47
20141201|2014-06-09 06:30,9,77.69,77.77,77.65,77.75,28
20141201|2014-06-09 07:00,9,77.75,77.75,77.63,77.7,59
20141201|2014-06-09 07:30,9,77.67,77.7,77.51,77.6,125
20141201|2014-06-09 08:00,9,77.6,77.65,77.44,77.44,137
20141201|2014-06-09 08:30,9,77.44,77.46,77.11,77.24,493
20141201|2014-06-09 09:00,9,77.26,77.36,77.12,77.13,303
20141201|2014-06-09 09:30,9,77.16,77.36,77.11,77.31,689
20141201|2014-06-09 10:00,9,77.34,77.49,77.17,77.18,500
20141201|2014-06-09 10:30,9,77.19,77.29,77.13,77.19,310
20141201|2014-06-09 11:00,9,77.17,77.2,77.08,77.15,434
20141201|2014-06-09 11:30,9,77.14,77.14,76.88,76.95,745
20141201|2014-06-09 12:00,9,76.97,77.02,76.95,76.97,310
20141201|2014-06-09 12:30,9,76.95,77.18,76.95,77.13,387
20141201|2014-06-09 13:00,9,77.11,77.38,77.08,77.21,973
20141201|2014-06-09 20:00,10,77.29,77.3,77.14,77.18,59
20141201|2014-06-09 20:30,10,77.19,77.26,77.18,77.24,28
20141201|2014-06-09 21:00,10,77.2,77.2,77.16,77.16,3
20141201|2014-06-09 21:30,10,77.13,77.19,77.11,77.12,6
20141201|2014-06-09 22:00,10,77.18,77.18,77.12,77.12,2
20141201|2014-06-09 22:30,10,77.16,77.16,77.01,77.04,64
20141201|2014-06-09 23:00,10,77.03,77.03,77.02,77.02,4
20141201|2014-06-09 23:30,10,77.06,77.08,77.04,77.04,11
20141201|2014-06-10 00:00,10,77.09,77.15,77.02,77.1,24
20141201|2014-06-10 00:30,10,77.07,77.07,77.05,77.06,11
20141201|2014-06-10 01:00,10,77.05,77.08,77.02,77.03,13
20141201|2014-06-10 01:30,10,77.08,77.23,77.07,77.07,25
20141201|2014-06-10 02:00,10,77.07,77.3,77.07,77.27,50
20141201|2014-06-10 02:30,10,77.34,77.4,77.2,77.27,107
20141201|2014-06-10 03:00,10,77.23,77.49,77.17,77.46,81
20141201|2014-06-10 03:30,10,77.49,77.5,77.34,77.41,107
20141201|2014-06-10 04:00,10,77.43,77.5,77.4,77.45,55
20141201|2014-06-10 04:30,10,77.45,77.5,77.37,77.37,78
20141201|2014-06-10 05:00,10,77.4,77.45,77.14,77.15,56
20141201|2014-06-10 05:30,10,77.15,77.25,77.12,77.2,23
20141201|2014-06-10 06:00,10,77.13,77.15,77.1,77.13,45
20141201|2014-06-10 06:30,10,77.13,77.2,77.05,77.15,32
20141201|2014-06-10 07:00,10,77.13,77.24,77.07,77.24,79
20141201|2014-06-10 07:30,10,77.2,77.3,77.16,77.26,119
20141201|2014-06-10 08:00,10,77.23,77.37,77.17,77.31,131
20141201|2014-06-10 08:30,10,77.36,77.45,77.32,77.41,221
20141201|2014-06-10 09:00,10,77.42,77.45,77.28,77.37,176
20141201|2014-06-10 09:30,10,77.34,77.44,77.18,77.4,479
20141201|2014-06-10 10:00,10,77.42,77.55,77.15,77.23,629
20141201|2014-06-10 10:30,10,77.25,77.55,77.17,77.54,586
20141201|2014-06-10 11:00,10,77.51,77.65,77.36,77.4,932
20141201|2014-06-10 11:30,10,77.43,77.48,77.25,77.36,608
20141201|2014-06-10 12:00,10,77.35,77.46,77.21,77.39,626
20141201|2014-06-10 12:30,10,77.33,77.42,77.22,77.26,282
20141201|2014-06-10 13:00,10,77.29,77.4,77.17,77.29,982
20141201|2014-06-10 20:00,11,77.15,77.34,77.15,77.34,68
20141201|2014-06-10 20:30,11,77.35,77.35,77.2,77.2,30
20141201|2014-06-10 21:00,11,77.24,77.29,77.24,77.25,14
20141201|2014-06-10 21:30,11,77.29,77.29,77.25,77.25,7
20141201|2014-06-10 22:00,11,77.25,77.28,77.25,77.28,9
20141201|2014-06-10 22:30,11,77.22,77.22,77.22,77.22,1
20141201|2014-06-10 23:00,11,77.23,77.23,77.2,77.2,15
20141201|2014-06-11 00:30,11,77.21,77.21,77.16,77.16,20
20141201|2014-06-11 01:00,11,77.16,77.23,77.16,77.23,10
20141201|2014-06-11 01:30,11,77.18,77.29,77.15,77.25,49
20141201|2014-06-11 02:00,11,77.29,77.29,77.26,77.29,9
20141201|2014-06-11 02:30,11,77.25,77.33,77.25,77.33,12
20141201|2014-06-11 03:00,11,77.35,77.48,77.28,77.3,118
20141201|2014-06-11 03:30,11,77.3,77.3,77.16,77.16,37
20141201|2014-06-11 04:00,11,77.16,77.17,77.16,77.17,8
20141201|2014-06-11 04:30,11,77.3,77.3,77.3,77.3,3
20141201|2014-06-11 05:00,11,77.29,77.35,77.27,77.35,22
20141201|2014-06-11 05:30,11,77.3,77.34,77.28,77.34,7
20141201|2014-06-11 06:00,11,77.34,77.36,77.29,77.32,20
20141201|2014-06-11 06:30,11,77.37,77.37,77.27,77.35,31
20141201|2014-06-11 07:00,11,77.4,77.48,77.37,77.46,60
20141201|2014-06-11 07:30,11,77.42,77.46,77.35,77.46,46
20141201|2014-06-11 08:00,11,77.38,77.41,77.2,77.27,145
20141201|2014-06-11 08:30,11,77.26,77.47,77.18,77.44,312
20141201|2014-06-11 09:00,11,77.45,77.49,77.13,77.18,332
20141201|2014-06-11 09:30,11,77.18,77.18,76.5,76.62,1731
20141201|2014-06-11 10:00,11,76.65,76.8,76.53,76.8,645
20141201|2014-06-11 10:30,11,76.77,77.05,76.75,77.01,664
20141201|2014-06-11 11:00,11,77,77.23,76.79,76.98,862
20141201|2014-06-11 11:30,11,77.02,77.23,76.98,77.17,415
20141201|2014-06-11 12:00,11,77.2,77.33,76.8,76.96,496
20141201|2014-06-11 12:30,11,76.96,77.14,76.75,77.09,563
20141201|2014-06-11 13:00,11,77.08,77.33,76.91,77.32,1186
20141201|2014-06-11 20:00,12,77.26,77.29,77.11,77.2,60
20141201|2014-06-11 20:30,12,77.22,77.32,77.2,77.21,75
20141201|2014-06-11 21:00,12,77.21,77.21,77.2,77.21,6
20141201|2014-06-11 21:30,12,77.25,77.25,77.25,77.25,11
20141201|2014-06-11 22:00,12,77.25,77.29,77.25,77.27,13
20141201|2014-06-11 22:30,12,77.29,77.33,77.22,77.22,21
20141201|2014-06-11 23:30,12,77.29,77.29,77.29,77.29,2
20141201|2014-06-12 00:30,12,77.31,77.31,77.25,77.25,6
20141201|2014-06-12 01:00,12,77.27,77.27,77.27,77.27,1
20141201|2014-06-12 01:30,12,77.26,77.34,77.26,77.33,30
20141201|2014-06-12 02:00,12,77.33,77.38,77.33,77.38,9
20141201|2014-06-12 02:30,12,77.34,77.39,77.33,77.33,21
20141201|2014-06-12 03:00,12,77.38,77.4,77.3,77.3,91
20141201|2014-06-12 03:30,12,77.25,77.25,77.24,77.24,6
20141201|2014-06-12 04:00,12,77.23,77.23,77.23,77.23,2
20141201|2014-06-12 04:30,12,77.29,77.5,77.29,77.39,260
20141201|2014-06-12 05:00,12,77.45,77.45,77.4,77.44,16
20141201|2014-06-12 05:30,12,77.41,77.41,77.33,77.33,21
20141201|2014-06-12 06:00,12,77.39,77.43,77.28,77.42,80
20141201|2014-06-12 06:30,12,77.44,77.48,77.41,77.43,64
20141201|2014-06-12 07:00,12,77.44,77.47,77.31,77.32,107
20141201|2014-06-12 07:30,12,77.3,77.4,77.15,77.22,281
20141201|2014-06-12 08:00,12,77.21,77.21,76.95,76.98,356
20141201|2014-06-12 08:30,12,76.98,77.09,76.81,76.89,545
20141201|2014-06-12 09:00,12,76.89,77.17,76.8,77.06,695
20141201|2014-06-12 09:30,12,77.06,77.3,76.99,77.14,1022
20141201|2014-06-12 10:00,12,77.18,77.43,77.14,77.36,884
20141201|2014-06-12 10:30,12,77.35,77.45,77.22,77.45,727
20141201|2014-06-12 11:00,12,77.45,77.65,77.42,77.6,1369
20141201|2014-06-12 11:30,12,77.6,77.7,77.57,77.7,865
20141201|2014-06-12 12:00,12,77.7,77.75,77.54,77.7,965
20141201|2014-06-12 12:30,12,77.7,77.77,77.59,77.75,675
20141201|2014-06-12 13:00,12,77.75,77.9,77.6,77.81,2283
20141201|2014-06-12 20:00,13,77.9,77.9,77.31,77.37,215
20141201|2014-06-12 20:30,13,77.4,77.5,77.36,77.42,52
20141201|2014-06-12 21:00,13,77.42,77.42,77.32,77.35,25
20141201|2014-06-12 21:30,13,77.37,77.42,77.35,77.36,50
20141201|2014-06-12 22:00,13,77.35,77.35,77.35,77.35,3
20141201|2014-06-12 22:30,13,77.35,77.4,77.35,77.35,11
20141201|2014-06-12 23:00,13,77.4,77.4,77.35,77.4,24
20141201|2014-06-12 23:30,13,77.4,77.46,77.36,77.42,21
20141201|2014-06-13 00:00,13,77.36,77.36,77.36,77.36,3
20141201|2014-06-13 00:30,13,77.35,77.36,77.32,77.36,11
20141201|2014-06-13 01:00,13,77.36,77.38,77.35,77.38,8
20141201|2014-06-13 01:30,13,77.38,77.38,77.35,77.38,18
20141201|2014-06-13 02:00,13,77.38,77.38,77.35,77.38,13
20141201|2014-06-13 02:30,13,77.44,77.49,77.43,77.47,19
20141201|2014-06-13 03:00,13,77.49,77.62,77.49,77.62,74
20141201|2014-06-13 03:30,13,77.6,77.64,77.6,77.64,33
20141201|2014-06-13 04:00,13,77.65,77.8,77.65,77.75,166
20141201|2014-06-13 04:30,13,77.76,77.78,77.53,77.53,38
20141201|2014-06-13 05:00,13,77.59,77.7,77.59,77.7,16
20141201|2014-06-13 05:30,13,77.67,77.79,77.64,77.67,24
20141201|2014-06-13 06:00,13,77.71,77.72,77.71,77.72,5
20141201|2014-06-13 06:30,13,77.67,77.77,77.65,77.77,70
20141201|2014-06-13 07:00,13,77.74,77.83,77.41,77.45,366
20141201|2014-06-13 07:30,13,77.41,77.55,77.41,77.52,73
20141201|2014-06-13 08:00,13,77.53,77.63,77.46,77.63,240
20141201|2014-06-13 08:30,13,77.63,77.63,77.23,77.46,680
20141201|2014-06-13 09:00,13,77.46,77.59,77.38,77.47,249
20141201|2014-06-13 09:30,13,77.47,77.58,77.4,77.5,530
20141201|2014-06-13 10:00,13,77.44,77.7,77.4,77.7,526
20141201|2014-06-13 10:30,13,77.7,77.7,77.4,77.47,312
20141201|2014-06-13 11:00,13,77.49,77.63,77.43,77.58,311
20141201|2014-06-13 11:30,13,77.61,77.73,77.54,77.73,395
20141201|2014-06-13 12:00,13,77.73,77.75,77.7,77.73,494
20141201|2014-06-13 12:30,13,77.71,77.76,77.63,77.74,291
20141201|2014-06-13 13:00,13,77.74,77.85,77.51,77.62,832
20141201|2014-06-15 20:00,16,77.75,77.9,77.49,77.68,237
20141201|2014-06-15 20:30,16,77.67,77.9,77.67,77.9,83
20141201|2014-06-15 21:00,16,77.88,77.88,77.75,77.79,11
20141201|2014-06-15 21:30,16,77.8,77.85,77.77,77.84,18
20141201|2014-06-15 22:00,16,77.85,77.85,77.76,77.84,11
20141201|2014-06-15 22:30,16,77.84,77.9,77.84,77.9,92
20141201|2014-06-15 23:00,16,77.9,77.9,77.85,77.85,6
20141201|2014-06-15 23:30,16,77.85,77.86,77.81,77.86,9
20141201|2014-06-16 00:00,16,77.86,77.89,77.86,77.89,6
20141201|2014-06-16 00:30,16,77.89,77.89,77.74,77.74,10
20141201|2014-06-16 01:00,16,77.75,77.76,77.72,77.76,40
20141201|2014-06-16 01:30,16,77.7,77.93,77.61,77.9,100
20141201|2014-06-16 02:00,16,77.86,77.86,77.61,77.67,70
20141201|2014-06-16 02:30,16,77.66,77.66,77.66,77.66,1
20141201|2014-06-16 03:00,16,77.58,77.7,77.49,77.7,31
20141201|2014-06-16 03:30,16,77.62,77.64,77.52,77.52,27
20141201|2014-06-16 04:00,16,77.66,77.75,77.6,77.75,9
20141201|2014-06-16 04:30,16,77.71,77.75,77.62,77.75,19
20141201|2014-06-16 05:00,16,77.85,77.85,77.85,77.85,9
20141201|2014-06-16 05:30,16,77.83,77.83,77.8,77.8,13
20141201|2014-06-16 06:00,16,77.8,77.83,77.75,77.83,6
20141201|2014-06-16 06:30,16,77.75,77.84,77.75,77.82,5
20141201|2014-06-16 07:00,16,77.78,77.83,77.57,77.81,110
20141201|2014-06-16 07:30,16,77.79,77.94,77.79,77.93,195
20141201|2014-06-16 08:00,16,77.93,77.94,77.76,77.76,242
20141201|2014-06-16 08:30,16,77.76,77.88,77.72,77.76,172
20141201|2014-06-16 09:00,16,77.76,77.76,77.27,77.45,596
20141201|2014-06-16 09:30,16,77.45,77.45,77.26,77.28,657
20141201|2014-06-16 10:00,16,77.26,77.51,77.26,77.46,619
20141201|2014-06-16 10:30,16,77.47,77.83,77.41,77.83,366
20141201|2014-06-16 11:00,16,77.83,77.88,77.75,77.84,315
20141201|2014-06-16 11:30,16,77.84,77.92,77.79,77.92,361
20141201|2014-06-16 12:00,16,77.89,77.94,77.87,77.91,410
20141201|2014-06-16 12:30,16,77.91,77.95,77.67,77.7,554
20141201|2014-06-16 13:00,16,77.7,77.8,77,77.38,1203
20141201|2014-06-16 20:00,17,77.12,77.46,77.12,77.46,53
20141201|2014-06-16 20:30,17,77.37,77.39,77.37,77.37,10
20141201|2014-06-16 21:00,17,77.35,77.35,77.26,77.32,45
20141201|2014-06-16 21:30,17,77.29,77.34,77.29,77.34,8
20141201|2014-06-16 22:00,17,77.33,77.33,77.27,77.27,10
20141201|2014-06-16 22:30,17,77.27,77.27,77.26,77.26,2
20141201|2014-06-16 23:00,17,77.25,77.25,77.24,77.25,4
20141201|2014-06-16 23:30,17,77.3,77.3,77.26,77.26,6
20141201|2014-06-17 00:00,17,77.25,77.25,77.24,77.24,6
20141201|2014-06-17 00:30,17,77.22,77.22,77.19,77.19,13
20141201|2014-06-17 01:00,17,77.21,77.29,77.21,77.25,34
20141201|2014-06-17 01:30,17,77.25,77.29,77.22,77.23,38
20141201|2014-06-17 02:00,17,77.26,77.29,77.25,77.25,8
20141201|2014-06-17 02:30,17,77.28,77.34,77.28,77.3,54
20141201|2014-06-17 03:00,17,77.3,77.3,77.26,77.28,47
20141201|2014-06-17 03:30,17,77.28,77.28,77.23,77.28,36
20141201|2014-06-17 04:00,17,77.27,77.27,77.24,77.24,24
20141201|2014-06-17 04:30,17,77.27,77.28,77.16,77.16,69
20141201|2014-06-17 05:00,17,77.15,77.27,76.87,77.25,168
20141201|2014-06-17 05:30,17,77.25,77.25,77.15,77.21,55
20141201|2014-06-17 06:00,17,77.15,77.18,77,77.15,189
20141201|2014-06-17 06:30,17,77.12,77.29,77.12,77.18,162
20141201|2014-06-17 07:00,17,77.14,77.29,77.14,77.21,91
20141201|2014-06-17 07:30,17,77.26,77.29,77.15,77.2,85
20141201|2014-06-17 08:00,17,77.17,77.2,77.05,77.17,371
20141201|2014-06-17 08:30,17,77.18,77.22,77.01,77.04,269
20141201|2014-06-17 09:00,17,77.06,77.15,76.85,76.87,813
20141201|2014-06-17 09:30,17,76.85,77.03,76.55,76.96,1614
20141201|2014-06-17 10:00,17,76.93,77.1,76.83,77.05,657
20141201|2014-06-17 10:30,17,77.05,77.25,76.84,77.18,678
20141201|2014-06-17 11:00,17,77.14,77.19,76.1,76.32,1857
20141201|2014-06-17 11:30,17,76.32,76.72,76.15,76.69,621
20141201|2014-06-17 12:00,17,76.68,76.73,76.35,76.52,450
20141201|2014-06-17 12:30,17,76.49,76.49,76.1,76.38,1107
20141201|2014-06-17 13:00,17,76.34,76.5,76.17,76.21,874
20141201|2014-06-17 20:00,18,76.22,76.49,76.13,76.13,199
20141201|2014-06-17 20:30,18,76.24,76.43,76.24,76.43,18
20141201|2014-06-17 21:00,18,76.34,76.34,76.24,76.3,45
20141201|2014-06-17 21:30,18,76.26,76.32,76.2,76.32,40
20141201|2014-06-17 22:00,18,76.32,76.34,76.28,76.31,20
20141201|2014-06-17 22:30,18,76.34,76.34,76.28,76.32,18
20141201|2014-06-17 23:00,18,76.26,76.3,76.16,76.17,44
20141201|2014-06-17 23:30,18,76.27,76.34,76.26,76.26,27
20141201|2014-06-18 00:00,18,76.28,76.33,76.25,76.29,46
20141201|2014-06-18 00:30,18,76.32,76.35,76.3,76.31,19
20141201|2014-06-18 01:00,18,76.31,76.35,76.25,76.35,146
20141201|2014-06-18 01:30,18,76.35,76.49,76.3,76.49,90
20141201|2014-06-18 02:00,18,76.46,76.49,76.44,76.44,26
20141201|2014-06-18 02:30,18,76.47,76.49,76.38,76.42,138
20141201|2014-06-18 03:00,18,76.41,76.42,76.26,76.28,68
20141201|2014-06-18 03:30,18,76.3,76.56,76.3,76.46,304
20141201|2014-06-18 04:00,18,76.46,76.65,76.45,76.58,78
20141201|2014-06-18 04:30,18,76.59,76.69,76.47,76.57,159
20141201|2014-06-18 05:00,18,76.6,76.61,76.54,76.59,37
20141201|2014-06-18 05:30,18,76.57,76.59,76.5,76.58,7
20141201|2014-06-18 06:00,18,76.55,76.69,76.55,76.67,77
20141201|2014-06-18 06:30,18,76.63,76.73,76.62,76.67,88
20141201|2014-06-18 07:00,18,76.67,76.87,76.59,76.78,395
20141201|2014-06-18 07:30,18,76.79,76.87,76.51,76.51,268
20141201|2014-06-18 08:00,18,76.51,76.8,76.51,76.67,292
20141201|2014-06-18 08:30,18,76.73,76.73,76.5,76.53,335
20141201|2014-06-18 09:00,18,76.52,76.55,76.41,76.44,387
20141201|2014-06-18 09:30,18,76.44,76.85,76.42,76.83,1081
20141201|2014-06-18 10:00,18,76.79,76.98,76.74,76.96,841
20141201|2014-06-18 10:30,18,76.96,77.07,76.87,77.04,878
20141201|2014-06-18 11:00,18,77.04,77.05,76.85,76.9,434
20141201|2014-06-18 11:30,18,76.9,77.37,76.83,77.19,1343
20141201|2014-06-18 12:00,18,77.17,77.36,77.06,77.25,463
20141201|2014-06-18 12:30,18,77.23,77.25,76.96,77.02,509
20141201|2014-06-18 13:00,18,77.05,77.28,76.94,77.2,1049
20141201|2014-06-18 20:00,19,77.19,77.28,77,77,460
20141201|2014-06-18 20:30,19,77.01,77.07,77,77.03,30
20141201|2014-06-18 21:00,19,77.01,77.01,76.98,76.98,20
20141201|2014-06-18 21:30,19,77,77.01,76.98,77.01,8
20141201|2014-06-18 22:00,19,77,77,76.97,76.97,23
20141201|2014-06-18 22:30,19,76.96,76.97,76.96,76.97,5
20141201|2014-06-18 23:00,19,76.96,76.96,76.94,76.94,11
20141201|2014-06-18 23:30,19,76.94,77.06,76.93,77,209
20141201|2014-06-19 00:00,19,77.02,77.02,76.96,76.96,19
20141201|2014-06-19 00:30,19,76.96,76.98,76.93,76.97,23
20141201|2014-06-19 01:00,19,76.96,77,76.92,77,51
20141201|2014-06-19 01:30,19,76.97,77.03,76.97,77.03,49
20141201|2014-06-19 02:00,19,77.01,77.05,77,77,28
20141201|2014-06-19 02:30,19,76.97,76.97,76.91,76.91,17
20141201|2014-06-19 03:00,19,76.93,77,76.93,76.93,30
20141201|2014-06-19 03:30,19,76.94,77,76.92,76.95,76
20141201|2014-06-19 04:00,19,76.95,76.96,76.91,76.94,58
20141201|2014-06-19 04:30,19,76.91,76.94,76.9,76.9,61
20141201|2014-06-19 05:00,19,76.94,76.94,76.9,76.9,39
20141201|2014-06-19 05:30,19,76.9,77,76.9,77,12
20141201|2014-06-19 06:00,19,77,77.08,76.97,77.08,199
20141201|2014-06-19 06:30,19,77.08,77.19,77.07,77.13,181
20141201|2014-06-19 07:00,19,77.14,77.14,76.66,76.79,448
20141201|2014-06-19 07:30,19,76.8,77.16,76.15,76.41,1221
20141201|2014-06-19 08:00,19,76.42,76.83,76.4,76.83,436
20141201|2014-06-19 08:30,19,76.83,77.06,76.74,76.94,754
20141201|2014-06-19 09:00,19,76.93,76.97,76.78,76.85,170
20141201|2014-06-19 09:30,19,76.84,76.97,76.58,76.88,816
20141201|2014-06-19 10:00,19,76.88,77.1,76.81,77.1,743
20141201|2014-06-19 10:30,19,77.1,77.47,77.01,77.42,1610
20141201|2014-06-19 11:00,19,77.41,77.45,77.25,77.43,392
20141201|2014-06-19 11:30,19,77.42,77.43,77.2,77.23,354
20141201|2014-06-19 12:00,19,77.2,77.22,76.93,77.13,341
20141201|2014-06-19 12:30,19,77.15,77.22,76.75,76.79,515
20141201|2014-06-19 13:00,19,76.85,77.23,76.8,77.21,773
20141201|2014-06-19 20:00,20,77.15,77.22,76.98,77.01,119
20141201|2014-06-19 20:30,20,77,77.13,76.98,77.12,28
20141201|2014-06-19 21:00,20,77.12,77.13,77.12,77.13,24
20141201|2014-06-19 21:30,20,77.12,77.12,77.12,77.12,5
20141201|2014-06-19 22:00,20,77.12,77.12,77.09,77.12,3
20141201|2014-06-19 22:30,20,77.12,77.13,77.12,77.13,13
20141201|2014-06-19 23:00,20,77.13,77.2,77.13,77.17,58
20141201|2014-06-19 23:30,20,77.16,77.18,77.09,77.17,14
20141201|2014-06-20 00:30,20,77.15,77.15,77.11,77.11,15
20141201|2014-06-20 01:00,20,77.1,77.17,77.1,77.1,25
20141201|2014-06-20 01:30,20,77.1,77.12,77.09,77.12,21
20141201|2014-06-20 02:00,20,77.11,77.11,77.05,77.05,33
20141201|2014-06-20 02:30,20,77.04,77.04,76.8,76.87,117
20141201|2014-06-20 03:00,20,76.85,76.91,76.8,76.82,46
20141201|2014-06-20 03:30,20,76.81,76.9,76.78,76.81,80
20141201|2014-06-20 04:00,20,76.8,76.8,76.75,76.8,26
20141201|2014-06-20 04:30,20,76.88,77,76.88,76.93,71
20141201|2014-06-20 05:00,20,76.92,76.96,76.88,76.9,44
20141201|2014-06-20 05:30,20,76.91,76.91,76.84,76.85,42
20141201|2014-06-20 06:00,20,76.89,76.9,76.85,76.85,5
20141201|2014-06-20 06:30,20,76.89,76.91,76.89,76.9,87
20141201|2014-06-20 07:00,20,76.86,76.89,76.65,76.69,222
20141201|2014-06-20 07:30,20,76.65,76.8,76.46,76.8,371
20141201|2014-06-20 08:00,20,76.79,76.8,76.65,76.8,208
20141201|2014-06-20 08:30,20,76.76,76.88,76.65,76.74,230
20141201|2014-06-20 09:00,20,76.74,76.75,76.51,76.57,339
20141201|2014-06-20 09:30,20,76.56,76.75,76.5,76.54,482
20141201|2014-06-20 10:00,20,76.54,76.93,76.53,76.93,833
20141201|2014-06-20 10:30,20,76.93,76.93,76.8,76.9,416
20141201|2014-06-20 11:00,20,76.9,77,76.89,76.95,330
20141201|2014-06-20 11:30,20,76.95,76.95,76.4,76.45,936
20141201|2014-06-20 12:00,20,76.45,76.65,76.43,76.62,353
20141201|2014-06-20 12:30,20,76.62,76.88,76.59,76.84,545
20141201|2014-06-20 13:00,20,76.83,77.3,76.74,77.26,1628
20141201|2014-06-22 20:00,23,77.08,77.78,77.08,77.5,896
20141201|2014-06-22 20:30,23,77.5,77.67,77.5,77.65,63
20141201|2014-06-22 21:00,23,77.64,77.64,77.51,77.55,29
20141201|2014-06-22 21:30,23,77.58,77.64,77.58,77.64,10
20141201|2014-06-22 22:00,23,77.64,77.75,77.64,77.72,36
20141201|2014-06-22 22:30,23,77.61,77.61,77.53,77.53,19
20141201|2014-06-22 23:00,23,77.59,77.59,77.51,77.53,27
20141201|2014-06-22 23:30,23,77.53,77.55,77.5,77.55,67
20141201|2014-06-23 00:00,23,77.51,77.51,77.5,77.5,13
20141201|2014-06-23 00:30,23,77.51,77.59,77.5,77.59,22
20141201|2014-06-23 01:00,23,77.58,77.64,77.58,77.64,21
20141201|2014-06-23 01:30,23,77.55,77.62,77.51,77.61,24
20141201|2014-06-23 02:00,23,77.59,77.61,77.5,77.5,25
20141201|2014-06-23 02:30,23,77.5,77.53,77.5,77.5,37
20141201|2014-06-23 03:00,23,77.52,77.52,77.37,77.49,165
20141201|2014-06-23 03:30,23,77.49,77.49,77.32,77.32,108
20141201|2014-06-23 04:00,23,77.36,77.42,77.36,77.42,7
20141201|2014-06-23 04:30,23,77.4,77.45,77.36,77.45,131
20141201|2014-06-23 05:00,23,77.44,77.48,77.42,77.48,37
20141201|2014-06-23 05:30,23,77.47,77.47,77.43,77.47,48
20141201|2014-06-23 06:00,23,77.43,77.46,77.38,77.43,70
20141201|2014-06-23 06:30,23,77.43,77.46,77.36,77.46,91
20141201|2014-06-23 07:00,23,77.47,77.47,77.4,77.41,84
20141201|2014-06-23 07:30,23,77.42,77.43,77.37,77.37,70
20141201|2014-06-23 08:00,23,77.36,77.43,77.11,77.16,378
20141201|2014-06-23 08:30,23,77.17,77.17,76.68,76.93,1148
20141201|2014-06-23 09:00,23,76.91,77.09,76.91,76.99,333
20141201|2014-06-23 09:30,23,76.94,77.08,76.84,77,377
20141201|2014-06-23 10:00,23,76.95,77.62,76.93,77.41,1416
20141201|2014-06-23 10:30,23,77.41,77.52,77.3,77.44,416
20141201|2014-06-23 11:00,23,77.44,77.5,77.31,77.5,363
20141201|2014-06-23 11:30,23,77.47,77.49,77.37,77.44,273
20141201|2014-06-23 12:00,23,77.43,77.48,77.3,77.45,345
20141201|2014-06-23 12:30,23,77.47,77.68,77.38,77.66,724
20141201|2014-06-23 13:00,23,77.67,77.9,77.5,77.72,2138
20141201|2014-06-23 20:00,24,77.55,77.68,77.31,77.46,89
20141201|2014-06-23 20:30,24,77.47,77.6,77.47,77.59,28
20141201|2014-06-23 21:00,24,77.55,77.55,77.49,77.5,6
20141201|2014-06-23 21:30,24,77.48,77.5,77.47,77.5,11
20141201|2014-06-23 22:00,24,77.48,77.48,77.36,77.4,40
20141201|2014-06-23 22:30,24,77.4,77.4,77.4,77.4,4
20141201|2014-06-23 23:00,24,77.4,77.4,77.4,77.4,2
20141201|2014-06-23 23:30,24,77.41,77.41,77.4,77.41,11
20141201|2014-06-24 00:00,24,77.41,77.47,77.4,77.47,7
20141201|2014-06-24 00:30,24,77.47,77.47,77.47,77.47,1
20141201|2014-06-24 01:00,24,77.43,77.43,77.41,77.41,6
20141201|2014-06-24 01:30,24,77.45,77.48,77.45,77.45,30
20141201|2014-06-24 02:00,24,77.4,77.45,77.34,77.45,39
20141201|2014-06-24 02:30,24,77.44,77.46,77.4,77.4,15
20141201|2014-06-24 03:00,24,77.4,77.46,77.4,77.46,11
20141201|2014-06-24 03:30,24,77.47,77.49,77.44,77.49,52
20141201|2014-06-24 04:00,24,77.5,77.55,77.5,77.5,21
20141201|2014-06-24 04:30,24,77.45,77.55,77.44,77.52,57
20141201|2014-06-24 05:00,24,77.51,77.54,77.47,77.48,20
20141201|2014-06-24 05:30,24,77.48,77.52,77.43,77.47,27
20141201|2014-06-24 06:00,24,77.47,77.55,77.47,77.54,57
20141201|2014-06-24 06:30,24,77.51,77.55,77.5,77.5,13
20141201|2014-06-24 07:00,24,77.49,77.52,77.44,77.51,82
20141201|2014-06-24 07:30,24,77.47,77.5,77.25,77.33,325
20141201|2014-06-24 08:00,24,77.37,77.48,77.25,77.4,124
20141201|2014-06-24 08:30,24,77.36,77.52,77.35,77.5,249
20141201|2014-06-24 09:00,24,77.52,77.55,77.4,77.4,335
20141201|2014-06-24 09:30,24,77.4,77.4,76.9,76.92,1299
20141201|2014-06-24 10:00,24,76.94,77.02,76.8,76.94,1052
20141201|2014-06-24 10:30,24,76.95,76.96,76.6,76.62,936
20141201|2014-06-24 11:00,24,76.62,76.64,76.38,76.43,1950
20141201|2014-06-24 11:30,24,76.43,76.9,76.43,76.77,654
20141201|2014-06-24 12:00,24,76.76,76.85,76.7,76.73,301
20141201|2014-06-24 12:30,24,76.7,76.74,76.5,76.62,358
20141201|2014-06-24 13:00,24,76.61,76.65,76.43,76.52,822
20141201|2014-06-24 20:00,25,76.47,76.81,76.47,76.77,192
20141201|2014-06-24 20:30,25,76.75,76.76,76.69,76.69,6
20141201|2014-06-24 21:00,25,76.68,76.7,76.67,76.67,12
20141201|2014-06-24 21:30,25,76.67,76.67,76.59,76.6,18
20141201|2014-06-24 22:00,25,76.62,76.62,76.62,76.62,1
20141201|2014-06-24 22:30,25,76.62,76.62,76.6,76.6,18
20141201|2014-06-24 23:00,25,76.62,76.67,76.62,76.67,18
20141201|2014-06-24 23:30,25,76.62,76.67,76.6,76.67,39
20141201|2014-06-25 00:00,25,76.62,76.62,76.62,76.62,1
20141201|2014-06-25 00:30,25,76.59,76.66,76.57,76.66,25
20141201|2014-06-25 01:00,25,76.65,76.65,76.65,76.65,2
20141201|2014-06-25 01:30,25,76.6,76.6,76.5,76.6,65
20141201|2014-06-25 02:00,25,76.58,76.6,76.49,76.6,56
20141201|2014-06-25 02:30,25,76.62,76.69,76.62,76.65,53
20141201|2014-06-25 03:00,25,76.64,76.67,76.6,76.62,83
20141201|2014-06-25 03:30,25,76.61,76.69,76.61,76.69,18
20141201|2014-06-25 04:00,25,76.64,76.64,76.6,76.6,28
20141201|2014-06-25 04:30,25,76.6,76.69,76.6,76.63,119
20141201|2014-06-25 05:00,25,76.63,76.68,76.63,76.66,36
20141201|2014-06-25 05:30,25,76.68,76.69,76.64,76.69,33
20141201|2014-06-25 06:00,25,76.67,76.76,76.65,76.73,102
20141201|2014-06-25 06:30,25,76.72,76.78,76.72,76.77,87
20141201|2014-06-25 07:00,25,76.76,76.8,76.62,76.62,83
20141201|2014-06-25 07:30,25,76.6,76.6,75.61,76.27,2812
20141201|2014-06-25 08:00,25,76.27,76.35,75.9,76.12,547
20141201|2014-06-25 08:30,25,76.1,76.15,75.29,75.59,1739
20141201|2014-06-25 09:00,25,75.62,75.65,75.13,75.25,2504
20141201|2014-06-25 09:30,25,75.25,75.4,75.03,75.4,1922
20141201|2014-06-25 10:00,25,75.4,75.43,75.16,75.21,808
20141201|2014-06-25 10:30,25,75.2,75.26,75.18,75.21,413
20141201|2014-06-25 11:00,25,75.19,75.22,75.03,75.04,888
20141201|2014-06-25 11:30,25,75.04,75.11,75.03,75.1,443
20141201|2014-06-25 12:00,25,75.1,75.49,75.1,75.42,677
20141201|2014-06-25 12:30,25,75.42,75.51,75.2,75.22,605
20141201|2014-06-25 13:00,25,75.2,75.42,75.13,75.13,898
20141201|2014-06-25 20:00,26,75.03,75.3,75.03,75.2,387
20141201|2014-06-25 20:30,26,75.2,75.21,75.16,75.21,21
20141201|2014-06-25 21:00,26,75.21,75.28,75.19,75.27,27
20141201|2014-06-25 21:30,26,75.29,75.35,75.21,75.28,52
20141201|2014-06-25 22:00,26,75.3,75.31,75.3,75.31,11
20141201|2014-06-25 22:30,26,75.32,75.32,75.28,75.28,2
20141201|2014-06-25 23:00,26,75.31,75.31,75.31,75.31,2
20141201|2014-06-25 23:30,26,75.27,75.31,75.27,75.28,30
20141201|2014-06-26 00:00,26,75.24,75.24,75.15,75.24,53
20141201|2014-06-26 00:30,26,75.14,75.14,75.04,75.05,78
20141201|2014-06-26 01:00,26,75.05,75.15,75.03,75.15,135
20141201|2014-06-26 01:30,26,75.14,75.24,75.14,75.15,54
20141201|2014-06-26 02:00,26,75.22,75.22,75.14,75.14,19
20141201|2014-06-26 02:30,26,75.16,75.26,75.16,75.26,39
20141201|2014-06-26 03:00,26,75.29,75.3,75.2,75.2,39
20141201|2014-06-26 03:30,26,75.21,75.22,75.06,75.06,73
20141201|2014-06-26 04:00,26,75.09,75.12,75.07,75.11,45
20141201|2014-06-26 04:30,26,75.12,75.13,75.1,75.1,16
20141201|2014-06-26 05:00,26,75.1,75.13,75.05,75.05,77
20141201|2014-06-26 05:30,26,75.05,75.08,74.87,74.99,542
20141201|2014-06-26 06:00,26,74.93,74.98,74.86,74.9,94
20141201|2014-06-26 06:30,26,74.9,75,74.86,74.91,114
20141201|2014-06-26 07:00,26,74.91,75.1,74.91,74.95,196
20141201|2014-06-26 07:30,26,74.98,75.02,74.74,74.79,1115
20141201|2014-06-26 08:00,26,74.76,74.8,74.64,74.65,783
20141201|2014-06-26 08:30,26,74.65,74.65,74.31,74.44,1964
20141201|2014-06-26 09:00,26,74.42,74.49,74.11,74.11,1554
20141201|2014-06-26 09:30,26,74.12,74.75,73.71,74.5,4841
20141201|2014-06-26 10:00,26,74.5,74.51,73.97,74.4,1306
20141201|2014-06-26 10:30,26,74.46,74.64,74.46,74.62,801
20141201|2014-06-26 11:00,26,74.61,74.65,74.54,74.62,668
20141201|2014-06-26 11:30,26,74.62,74.85,74.57,74.75,852
20141201|2014-06-26 12:00,26,74.75,74.82,74.56,74.6,599
20141201|2014-06-26 12:30,26,74.59,74.73,74.59,74.67,294
20141201|2014-06-26 13:00,26,74.67,74.83,74.55,74.83,635
20141201|2014-06-26 20:00,27,74.68,74.93,74.68,74.7,106
20141201|2014-06-26 20:30,27,74.7,74.74,74.7,74.73,9
20141201|2014-06-26 21:00,27,74.65,74.68,74.63,74.63,25
20141201|2014-06-26 21:30,27,74.63,74.65,74.63,74.65,48
20141201|2014-06-26 22:00,27,74.65,74.66,74.58,74.58,54
20141201|2014-06-26 22:30,27,74.58,74.58,74.52,74.52,43
20141201|2014-06-26 23:00,27,74.52,74.52,74.48,74.5,33
20141201|2014-06-26 23:30,27,74.55,74.55,74.49,74.49,8
20141201|2014-06-27 00:00,27,74.48,74.48,74.41,74.41,126
20141201|2014-06-27 00:30,27,74.42,74.42,74.21,74.21,145
20141201|2014-06-27 01:00,27,74.2,74.63,74.2,74.5,60
20141201|2014-06-27 01:30,27,74.5,74.5,74.4,74.4,26
20141201|2014-06-27 02:00,27,74.39,74.45,74.34,74.34,34
20141201|2014-06-27 02:30,27,74.36,74.47,74.26,74.46,74
20141201|2014-06-27 03:00,27,74.48,74.68,74.48,74.64,116
20141201|2014-06-27 03:30,27,74.57,74.63,74.41,74.6,58
20141201|2014-06-27 04:00,27,74.6,74.62,74.45,74.53,74
20141201|2014-06-27 04:30,27,74.58,74.68,74.55,74.68,143
20141201|2014-06-27 05:00,27,74.68,74.93,74.68,74.84,102
20141201|2014-06-27 05:30,27,74.88,75.06,74.87,74.95,206
20141201|2014-06-27 06:00,27,74.94,74.99,74.81,74.9,82
20141201|2014-06-27 06:30,27,74.88,75.2,74.85,74.99,128
20141201|2014-06-27 07:00,27,74.96,75.05,74.7,74.77,146
20141201|2014-06-27 07:30,27,74.8,74.85,74.6,74.67,288
20141201|2014-06-27 08:00,27,74.68,74.86,74.58,74.6,430
20141201|2014-06-27 08:30,27,74.65,74.93,74.56,74.78,322
20141201|2014-06-27 09:00,27,74.77,74.84,74.7,74.74,374
20141201|2014-06-27 09:30,27,74.75,75,74.66,74.85,817
20141201|2014-06-27 10:00,27,74.87,75,74.6,74.62,869
20141201|2014-06-27 10:30,27,74.62,74.82,74.6,74.75,416
20141201|2014-06-27 11:00,27,74.78,74.98,74.77,74.88,452
20141201|2014-06-27 11:30,27,74.86,74.88,74.7,74.73,288
20141201|2014-06-27 12:00,27,74.76,74.76,74.56,74.69,480
20141201|2014-06-27 12:30,27,74.71,74.82,74.65,74.75,252
20141201|2014-06-27 13:00,27,74.74,74.9,74.67,74.73,436
20141201|2014-06-29 20:00,30,74.73,74.73,74.6,74.7,53
20141201|2014-06-29 20:30,30,74.68,74.68,74.6,74.61,22
20141201|2014-06-29 21:00,30,74.64,74.69,74.64,74.65,10
20141201|2014-06-29 21:30,30,74.7,74.84,74.7,74.78,30
20141201|2014-06-29 22:00,30,74.74,74.78,74.74,74.78,5
20141201|2014-06-29 22:30,30,74.84,74.84,74.84,74.84,1
20141201|2014-06-29 23:30,30,74.85,75.05,74.8,75.05,89
20141201|2014-06-30 00:00,30,75.04,75.07,75.04,75.05,5
20141201|2014-06-30 00:30,30,75.04,75.06,75,75,65
20141201|2014-06-30 01:00,30,75,75.02,74.88,74.9,32
20141201|2014-06-30 01:30,30,74.85,74.9,74.81,74.84,52
20141201|2014-06-30 02:00,30,74.84,74.87,74.83,74.85,29
20141201|2014-06-30 02:30,30,74.83,74.83,74.77,74.82,40
20141201|2014-06-30 03:00,30,74.84,74.88,74.78,74.88,39
20141201|2014-06-30 03:30,30,74.89,75.04,74.89,75.04,46
20141201|2014-06-30 04:30,30,75,75,74.91,74.96,136
20141201|2014-06-30 05:00,30,74.99,75.03,74.95,74.95,26
20141201|2014-06-30 05:30,30,74.98,75.06,74.98,75.06,41
20141201|2014-06-30 06:00,30,75.03,75.03,74.77,74.83,114
20141201|2014-06-30 06:30,30,74.85,74.86,74.75,74.77,40
20141201|2014-06-30 07:00,30,74.77,74.82,74.71,74.8,77
20141201|2014-06-30 07:30,30,74.78,74.78,74.64,74.75,104
20141201|2014-06-30 08:00,30,74.73,74.77,74.6,74.63,238
20141201|2014-06-30 08:30,30,74.62,74.66,74.46,74.5,589
20141201|2014-06-30 09:00,30,74.47,74.5,74.23,74.23,845
20141201|2014-06-30 09:30,30,74.26,74.86,74.23,74.75,864
20141201|2014-06-30 10:00,30,74.75,74.91,74.49,74.6,2921
20141201|2014-06-30 10:30,30,74.55,74.58,74.34,74.44,372
20141201|2014-06-30 11:00,30,74.43,74.46,73.96,74.08,1816
20141201|2014-06-30 11:30,30,74.08,74.12,73.81,73.86,1159
20141201|2014-06-30 12:00,30,73.87,74.07,73.87,74.01,609
20141201|2014-06-30 12:30,30,74.02,74.02,73.75,73.82,1032
20141201|2014-06-30 13:00,30,73.84,74.03,73.3,73.42,3146
20141201|2014-06-30 20:00,1,73.5,73.57,73.43,73.54,208
20141201|2014-06-30 20:30,1,73.55,73.64,73.5,73.5,50
20141201|2014-06-30 21:00,1,73.48,73.61,73.47,73.47,35
20141201|2014-06-30 21:30,1,73.48,73.51,73.47,73.51,17
20141201|2014-06-30 22:00,1,73.49,73.49,73.42,73.43,16
20141201|2014-06-30 22:30,1,73.43,73.49,73.43,73.49,23
20141201|2014-06-30 23:00,1,73.43,73.5,73.43,73.43,12
20141201|2014-06-30 23:30,1,73.46,73.49,73.4,73.4,36
20141201|2014-07-01 00:00,1,73.49,73.53,73.49,73.53,10
20141201|2014-07-01 00:30,1,73.5,73.5,73.46,73.48,21
20141201|2014-07-01 01:00,1,73.46,73.5,73.33,73.35,129
20141201|2014-07-01 01:30,1,73.35,73.47,73.33,73.47,140
20141201|2014-07-01 02:00,1,73.47,73.47,73.35,73.35,40
20141201|2014-07-01 02:30,1,73.34,73.36,73.3,73.31,114
20141201|2014-07-01 03:00,1,73.31,73.31,73.07,73.1,332
20141201|2014-07-01 03:30,1,73.09,73.2,73.07,73.2,110
20141201|2014-07-01 04:00,1,73.24,73.5,73.24,73.45,111
20141201|2014-07-01 04:30,1,73.46,73.47,73.08,73.16,169
20141201|2014-07-01 05:00,1,73.15,73.15,72.95,72.95,437
20141201|2014-07-01 05:30,1,72.94,72.99,72.93,72.94,62
20141201|2014-07-01 06:00,1,72.98,72.99,72.88,72.91,129
20141201|2014-07-01 06:30,1,72.95,72.95,72.85,72.85,99
20141201|2014-07-01 07:00,1,72.85,73.12,72.84,73.1,353
20141201|2014-07-01 07:30,1,73.11,73.11,72.76,72.77,393
20141201|2014-07-01 08:00,1,72.77,72.85,72.62,72.79,830
20141201|2014-07-01 08:30,1,72.77,72.91,72.57,72.9,872
20141201|2014-07-01 09:00,1,72.84,73,72.51,72.55,780
20141201|2014-07-01 09:30,1,72.53,72.63,72.25,72.32,2151
20141201|2014-07-01 10:00,1,72.31,72.6,72.2,72.58,1366
20141201|2014-07-01 10:30,1,72.55,72.83,72.44,72.77,817
20141201|2014-07-01 11:00,1,72.77,73,72.72,72.76,830
20141201|2014-07-01 11:30,1,72.77,73.33,72.7,73.22,907
20141201|2014-07-01 12:00,1,73.25,73.25,73.03,73.07,373
20141201|2014-07-01 12:30,1,73.08,73.17,72.83,72.96,407
20141201|2014-07-01 13:00,1,72.97,73.7,72.88,73.3,1580
20141201|2014-07-01 20:00,2,73.4,73.4,73.09,73.09,82
20141201|2014-07-01 20:30,2,73.08,73.23,73.05,73.14,91
20141201|2014-07-01 21:00,2,73.17,73.17,72.86,72.94,56
20141201|2014-07-01 21:30,2,72.89,72.89,72.67,72.67,189
20141201|2014-07-01 22:00,2,72.62,72.69,72.54,72.56,170
20141201|2014-07-01 22:30,2,72.6,72.64,72.55,72.64,26
20141201|2014-07-01 23:00,2,72.65,72.69,72.65,72.65,15
20141201|2014-07-01 23:30,2,72.67,72.75,72.67,72.67,16
20141201|2014-07-02 00:00,2,72.68,72.68,72.53,72.53,190
20141201|2014-07-02 00:30,2,72.54,72.68,72.54,72.68,29
20141201|2014-07-02 01:00,2,72.69,72.74,72.65,72.74,34
20141201|2014-07-02 01:30,2,72.74,72.75,72.7,72.73,28
20141201|2014-07-02 02:00,2,72.71,72.78,72.71,72.78,87
20141201|2014-07-02 02:30,2,72.76,72.76,72.63,72.63,39
20141201|2014-07-02 03:00,2,72.66,72.66,72.52,72.52,241
20141201|2014-07-02 03:30,2,72.55,72.68,72.53,72.62,90
20141201|2014-07-02 04:00,2,72.7,72.78,72.66,72.77,40
20141201|2014-07-02 04:30,2,72.79,72.84,72.66,72.83,107
20141201|2014-07-02 05:00,2,72.81,73.1,72.8,72.99,139
20141201|2014-07-02 05:30,2,73.05,73.05,73.01,73.02,3
20141201|2014-07-02 06:00,2,73.02,73.1,73.02,73.08,14
20141201|2014-07-02 06:30,2,73.05,73.11,73.05,73.1,54
20141201|2014-07-02 07:00,2,73.09,73.14,72.66,72.7,376
20141201|2014-07-02 07:30,2,72.72,72.78,72.65,72.75,371
20141201|2014-07-02 08:00,2,72.78,72.88,72.65,72.79,279
20141201|2014-07-02 08:30,2,72.78,72.78,72.55,72.62,506
20141201|2014-07-02 09:00,2,72.62,72.66,72.38,72.38,726
20141201|2014-07-02 09:30,2,72.41,72.63,72.4,72.63,832
20141201|2014-07-02 10:00,2,72.64,73.08,72.63,72.71,1208
20141201|2014-07-02 10:30,2,72.73,72.78,72.5,72.55,544
20141201|2014-07-02 11:00,2,72.56,72.57,72.45,72.46,366
20141201|2014-07-02 11:30,2,72.46,72.7,72.45,72.59,462
20141201|2014-07-02 12:00,2,72.59,72.65,72.51,72.54,271
20141201|2014-07-02 12:30,2,72.53,72.6,72.47,72.56,437
20141201|2014-07-02 13:00,2,72.56,72.59,72.4,72.41,747
20141201|2014-07-02 20:00,3,72.5,72.62,72.47,72.52,122
20141201|2014-07-02 20:30,3,72.5,72.6,72.47,72.53,33
20141201|2014-07-02 21:00,3,72.55,72.6,72.39,72.39,150
20141201|2014-07-02 21:30,3,72.39,72.42,72.39,72.39,88
20141201|2014-07-02 22:00,3,72.4,72.48,72.39,72.4,88
20141201|2014-07-02 22:30,3,72.39,72.4,72.35,72.35,71
20141201|2014-07-02 23:00,3,72.36,72.36,72.25,72.25,170
20141201|2014-07-02 23:30,3,72.3,72.3,72.25,72.3,75
20141201|2014-07-03 00:00,3,72.28,72.28,72.26,72.26,18
20141201|2014-07-03 00:30,3,72.3,72.3,72.29,72.29,10
20141201|2014-07-03 01:00,3,72.26,72.31,72.25,72.31,40
20141201|2014-07-03 01:30,3,72.34,72.39,72.32,72.32,81
20141201|2014-07-03 02:00,3,72.33,72.35,72.31,72.34,65
20141201|2014-07-03 02:30,3,72.32,72.34,72.17,72.3,537
20141201|2014-07-03 03:00,3,72.31,72.36,72.19,72.27,113
20141201|2014-07-03 03:30,3,72.25,72.26,72.2,72.22,15
20141201|2014-07-03 04:00,3,72.2,72.26,72.17,72.21,63
20141201|2014-07-03 04:30,3,72.23,72.27,72.23,72.27,3
20141201|2014-07-03 05:00,3,72.22,72.32,72.22,72.28,54
20141201|2014-07-03 05:30,3,72.25,72.25,72.17,72.19,76
20141201|2014-07-03 06:00,3,72.19,72.22,72.17,72.17,62
20141201|2014-07-03 06:30,3,72.17,72.2,72.13,72.19,56
20141201|2014-07-03 07:00,3,72.14,72.14,71.86,72,759
20141201|2014-07-03 07:30,3,72.04,72.14,71.8,71.8,219
20141201|2014-07-03 08:00,3,71.81,71.81,71.55,71.55,604
20141201|2014-07-03 08:30,3,71.56,71.81,71.52,71.81,519
20141201|2014-07-03 09:00,3,71.78,72.08,71.7,72.01,551
20141201|2014-07-03 09:30,3,71.99,72.39,71.87,72.27,1254
20141201|2014-07-03 10:00,3,72.31,72.35,71.85,71.94,812
20141201|2014-07-03 10:30,3,71.93,72.25,71.86,72.25,460
20141201|2014-07-03 11:00,3,72.23,72.47,72.14,72.27,698
20141201|2014-07-03 11:30,3,72.24,72.26,72.04,72.14,279
20141201|2014-07-03 12:00,3,72.2,72.2,72.02,72.02,74
20141201|2014-07-03 12:30,3,72.03,72.21,72,72,165
20141201|2014-07-03 13:00,3,72.02,72.12,71.92,72,505
20141201|2014-07-07 07:00,7,72,72.06,70.83,71.04,2367
20141201|2014-07-07 07:30,7,71.06,71.39,71,71.29,454
20141201|2014-07-07 08:00,7,71.34,71.35,71.01,71.21,718
20141201|2014-07-07 08:30,7,71.23,71.25,70.95,71.04,944
20141201|2014-07-07 09:00,7,71.04,71.04,70.8,70.84,806
20141201|2014-07-07 09:30,7,70.85,71.1,70.8,71.04,852
20141201|2014-07-07 10:00,7,71.05,71.09,70.4,70.55,1622
20141201|2014-07-07 10:30,7,70.55,70.75,70.47,70.49,679
20141201|2014-07-07 11:00,7,70.5,70.5,70,70.32,2159
20141201|2014-07-07 11:30,7,70.34,70.36,70.05,70.3,1178
20141201|2014-07-07 12:00,7,70.25,70.38,70.18,70.22,754
20141201|2014-07-07 12:30,7,70.24,70.5,70.21,70.39,924
20141201|2014-07-07 13:00,7,70.4,70.41,70.11,70.25,1146
20141201|2014-07-07 20:00,8,70.22,70.3,69.87,70.2,305
20141201|2014-07-07 20:30,8,70.21,70.21,70.01,70.21,66
20141201|2014-07-07 21:00,8,70.15,70.21,70.11,70.18,23
20141201|2014-07-07 21:30,8,70.15,70.2,69.91,70,198
20141201|2014-07-07 22:00,8,70,70.19,70,70.07,31
20141201|2014-07-07 22:30,8,70.15,70.23,70.15,70.23,6
20141201|2014-07-07 23:00,8,70.23,70.28,70.23,70.28,15
20141201|2014-07-07 23:30,8,70.29,70.31,70.26,70.31,8
20141201|2014-07-08 00:00,8,70.25,70.47,70.22,70.34,68
20141201|2014-07-08 00:30,8,70.34,70.42,70.34,70.42,8
20141201|2014-07-08 01:00,8,70.43,70.59,70.42,70.59,145
20141201|2014-07-08 01:30,8,70.56,70.61,70.48,70.55,47
20141201|2014-07-08 02:00,8,70.58,70.59,70.52,70.59,20
20141201|2014-07-08 02:30,8,70.56,70.57,70.5,70.53,30
20141201|2014-07-08 03:00,8,70.52,70.59,70.51,70.56,71
20141201|2014-07-08 03:30,8,70.54,70.59,70.39,70.47,209
20141201|2014-07-08 04:00,8,70.45,70.52,70.38,70.49,91
20141201|2014-07-08 04:30,8,70.48,70.5,70.46,70.49,36
20141201|2014-07-08 05:00,8,70.49,70.5,70.42,70.42,69
20141201|2014-07-08 05:30,8,70.5,70.58,70.43,70.57,128
20141201|2014-07-08 06:00,8,70.56,71.26,70.54,71.2,753
20141201|2014-07-08 06:30,8,71.18,71.28,70.76,71.11,310
20141201|2014-07-08 07:00,8,71.07,71.07,70.65,70.85,225
20141201|2014-07-08 07:30,8,70.87,71.13,70.86,71.1,214
20141201|2014-07-08 08:00,8,71.1,71.15,71.04,71.14,425
20141201|2014-07-08 08:30,8,71.14,71.59,71.12,71.34,991
20141201|2014-07-08 09:00,8,71.35,71.35,70.72,70.84,1149
20141201|2014-07-08 09:30,8,70.85,70.92,70.32,70.39,1390
20141201|2014-07-08 10:00,8,70.4,70.57,69.84,70.16,2022
20141201|2014-07-08 10:30,8,70.18,70.37,70.06,70.28,743
20141201|2014-07-08 11:00,8,70.29,70.69,70.25,70.61,1023
20141201|2014-07-08 11:30,8,70.61,70.96,70.58,70.84,1154
20141201|2014-07-08 12:00,8,70.84,70.87,70.37,70.49,761
20141201|2014-07-08 12:30,8,70.52,70.57,70.07,70.24,734
20141201|2014-07-08 13:00,8,70.24,70.4,69.93,70.37,1379
20141201|2014-07-08 20:00,9,70.26,70.31,70.22,70.22,50
20141201|2014-07-08 20:30,9,70.22,70.34,70.22,70.31,22
20141201|2014-07-08 21:00,9,70.32,70.33,70.27,70.27,23
20141201|2014-07-08 21:30,9,70.27,70.34,70.25,70.3,62
20141201|2014-07-08 22:00,9,70.31,70.31,70.28,70.29,8
20141201|2014-07-08 22:30,9,70.34,70.34,70.3,70.3,49
20141201|2014-07-08 23:00,9,70.31,70.35,70.31,70.33,19
20141201|2014-07-08 23:30,9,70.33,70.4,70.33,70.33,37
20141201|2014-07-09 00:00,9,70.34,70.36,70.34,70.34,23
20141201|2014-07-09 00:30,9,70.34,70.4,70.34,70.35,56
20141201|2014-07-09 01:00,9,70.35,70.39,70.34,70.37,31
20141201|2014-07-09 01:30,9,70.37,70.38,70.35,70.36,20
20141201|2014-07-09 02:00,9,70.38,70.38,70.33,70.33,57
20141201|2014-07-09 02:30,9,70.35,70.5,70.35,70.4,142
20141201|2014-07-09 03:00,9,70.4,70.42,70.33,70.4,51
20141201|2014-07-09 03:30,9,70.38,70.42,70.36,70.41,39
20141201|2014-07-09 04:00,9,70.4,70.4,70.3,70.36,67
20141201|2014-07-09 04:30,9,70.36,70.43,70.3,70.31,77
20141201|2014-07-09 05:00,9,70.31,70.4,70.31,70.36,170
20141201|2014-07-09 05:30,9,70.32,70.45,70.3,70.42,67
20141201|2014-07-09 06:00,9,70.44,70.54,70.3,70.52,122
20141201|2014-07-09 06:30,9,70.53,70.58,70.44,70.45,92
20141201|2014-07-09 07:00,9,70.47,70.68,70.44,70.5,206
20141201|2014-07-09 07:30,9,70.49,70.51,70.1,70.32,511
20141201|2014-07-09 08:00,9,70.27,70.38,70.01,70.02,423
20141201|2014-07-09 08:30,9,70.05,70.57,70.02,70.42,915
20141201|2014-07-09 09:00,9,70.42,70.51,70.11,70.16,555
20141201|2014-07-09 09:30,9,70.19,70.39,70.06,70.37,716
20141201|2014-07-09 10:00,9,70.39,70.44,69.99,70.05,906
20141201|2014-07-09 10:30,9,70.03,70.2,69.99,70.09,414
20141201|2014-07-09 11:00,9,70.05,70.26,70.05,70.19,553
20141201|2014-07-09 11:30,9,70.2,70.2,70,70.05,201
20141201|2014-07-09 12:00,9,70.05,70.07,69.96,70.02,307
20141201|2014-07-09 12:30,9,70.02,70.05,69.86,69.95,802
20141201|2014-07-09 13:00,9,69.95,69.98,69.5,69.58,2814
20141201|2014-07-09 20:00,10,69.67,69.67,69.52,69.52,85
20141201|2014-07-09 20:30,10,69.53,69.55,69.45,69.51,153
20141201|2014-07-09 21:00,10,69.55,69.56,69.49,69.49,20
20141201|2014-07-09 21:30,10,69.5,69.55,69.5,69.55,6
20141201|2014-07-09 22:00,10,69.51,69.51,69.49,69.5,17
20141201|2014-07-09 22:30,10,69.52,69.56,69.5,69.5,9
20141201|2014-07-09 23:00,10,69.51,69.51,69.5,69.5,56
20141201|2014-07-09 23:30,10,69.5,69.58,69.5,69.58,17
20141201|2014-07-10 00:00,10,69.52,69.52,69.52,69.52,1
20141201|2014-07-10 00:30,10,69.52,69.52,69.45,69.45,50
20141201|2014-07-10 01:00,10,69.46,69.55,69.46,69.55,43
20141201|2014-07-10 01:30,10,69.58,69.58,69.47,69.5,60
20141201|2014-07-10 02:00,10,69.47,69.5,69.4,69.42,111
20141201|2014-07-10 02:30,10,69.41,69.55,69.4,69.48,70
20141201|2014-07-10 03:00,10,69.46,69.51,69.44,69.46,72
20141201|2014-07-10 03:30,10,69.43,69.43,69.26,69.38,210
20141201|2014-07-10 04:00,10,69.38,69.5,69.34,69.45,176
20141201|2014-07-10 04:30,10,69.44,69.46,69.36,69.42,119
20141201|2014-07-10 05:00,10,69.45,69.58,69.4,69.42,181
20141201|2014-07-10 05:30,10,69.4,69.51,69.31,69.51,175
20141201|2014-07-10 06:00,10,69.52,69.58,69.42,69.5,92
20141201|2014-07-10 06:30,10,69.49,69.74,69.48,69.72,114
20141201|2014-07-10 07:00,10,69.72,69.79,69.46,69.55,377
20141201|2014-07-10 07:30,10,69.56,69.75,69.41,69.48,423
20141201|2014-07-10 08:00,10,69.48,69.58,69.27,69.27,853
20141201|2014-07-10 08:30,10,69.28,69.44,69.13,69.2,1232
20141201|2014-07-10 09:00,10,69.2,69.24,68.76,68.85,1916
20141201|2014-07-10 09:30,10,68.85,69.18,68.82,68.89,1920
20141201|2014-07-10 10:00,10,68.89,69.02,68.86,68.97,811
20141201|2014-07-10 10:30,10,68.99,69.18,68.97,69.14,589
20141201|2014-07-10 11:00,10,69.13,69.17,69.03,69.12,498
20141201|2014-07-10 11:30,10,69.12,69.33,69.07,69.18,696
20141201|2014-07-10 12:00,10,69.18,69.18,69.05,69.17,399
20141201|2014-07-10 12:30,10,69.15,69.15,68.85,68.85,749
20141201|2014-07-10 13:00,10,68.85,68.9,68.5,68.57,1828
20141201|2014-07-10 20:00,11,68.58,68.63,68.37,68.47,444
20141201|2014-07-10 20:30,11,68.45,68.49,68.4,68.49,155
20141201|2014-07-10 21:00,11,68.5,68.5,68.35,68.39,57
20141201|2014-07-10 21:30,11,68.39,68.44,68.39,68.39,33
20141201|2014-07-10 22:00,11,68.38,68.47,68.37,68.42,59
20141201|2014-07-10 22:30,11,68.47,68.47,68.41,68.42,35
20141201|2014-07-10 23:00,11,68.47,68.47,68.42,68.42,7
20141201|2014-07-10 23:30,11,68.46,68.5,68.46,68.49,27
20141201|2014-07-11 00:00,11,68.48,68.48,68.46,68.46,8
20141201|2014-07-11 00:30,11,68.45,68.47,68.36,68.39,104
20141201|2014-07-11 01:00,11,68.39,68.46,68.29,68.43,195
20141201|2014-07-11 01:30,11,68.43,68.43,68.31,68.36,71
20141201|2014-07-11 02:00,11,68.36,68.4,68.36,68.4,4
20141201|2014-07-11 02:30,11,68.4,68.41,68.36,68.37,21
20141201|2014-07-11 03:00,11,68.36,68.37,68,68.09,979
20141201|2014-07-11 03:30,11,68.09,68.15,67.99,68.05,158
20141201|2014-07-11 04:00,11,68.06,68.1,68.02,68.03,16
20141201|2014-07-11 04:30,11,68.03,68.14,68.03,68.07,33
20141201|2014-07-11 05:00,11,68.09,68.13,68.07,68.11,51
20141201|2014-07-11 05:30,11,68.14,68.14,68.06,68.07,47
20141201|2014-07-11 06:00,11,68.07,68.24,68.07,68.21,160
20141201|2014-07-11 06:30,11,68.19,68.19,68,68.11,91
20141201|2014-07-11 07:00,11,68.07,68.15,68.06,68.12,96
20141201|2014-07-11 07:30,11,68.13,68.14,67.7,67.85,657
20141201|2014-07-11 08:00,11,67.87,68.13,67.85,67.99,834
20141201|2014-07-11 08:30,11,67.97,69.1,67.93,68.93,1252
20141201|2014-07-11 09:00,11,68.87,69.08,68.27,68.68,1495
20141201|2014-07-11 09:30,11,68.66,68.93,68.27,68.35,1496
20141201|2014-07-11 10:00,11,68.36,68.64,68.02,68.07,1034
20141201|2014-07-11 10:30,11,68.05,68.29,67.93,67.99,1210
20141201|2014-07-11 11:00,11,68,68.01,67.1,67.43,3519
20141201|2014-07-11 11:30,11,67.43,68.28,67.3,68.08,1165
20141201|2014-07-11 12:00,11,68.08,68.22,68.02,68.17,1094
20141201|2014-07-11 12:30,11,68.17,68.41,68.01,68.27,1069
20141201|2014-07-11 13:00,11,68.22,68.28,68.01,68.07,778
20141201|2014-07-13 20:00,14,67.91,68.25,67.83,68.19,303
20141201|2014-07-13 20:30,14,68.25,68.27,68.2,68.21,32
20141201|2014-07-13 21:00,14,68.24,68.28,68.2,68.28,34
20141201|2014-07-13 21:30,14,68.29,68.29,68.2,68.2,20
20141201|2014-07-13 22:00,14,68.22,68.24,68.22,68.24,4
20141201|2014-07-13 22:30,14,68.24,68.25,68.24,68.25,10
20141201|2014-07-13 23:00,14,68.22,68.25,68.22,68.25,20
20141201|2014-07-13 23:30,14,68.24,68.25,68.24,68.25,20
20141201|2014-07-14 00:00,14,68.29,68.29,68.29,68.29,2
20141201|2014-07-14 00:30,14,68.25,68.25,68.2,68.2,16
20141201|2014-07-14 01:00,14,68.2,68.24,68.2,68.24,2
20141201|2014-07-14 01:30,14,68.24,68.25,68.2,68.25,35
20141201|2014-07-14 02:00,14,68.25,68.26,68.2,68.21,41
20141201|2014-07-14 02:30,14,68.24,68.38,68.24,68.34,111
20141201|2014-07-14 03:00,14,68.35,68.53,68.33,68.45,91
20141201|2014-07-14 03:30,14,68.47,68.57,68.41,68.55,120
20141201|2014-07-14 04:00,14,68.55,68.67,68.5,68.57,164
20141201|2014-07-14 04:30,14,68.58,68.63,68.36,68.37,113
20141201|2014-07-14 05:00,14,68.37,68.45,68.23,68.27,160
20141201|2014-07-14 05:30,14,68.31,68.4,68.26,68.36,69
20141201|2014-07-14 06:00,14,68.36,68.46,68.3,68.32,118
20141201|2014-07-14 06:30,14,68.37,68.59,68.37,68.4,158
20141201|2014-07-14 07:00,14,68.46,68.46,68.3,68.32,162
20141201|2014-07-14 07:30,14,68.38,68.67,68.33,68.67,158
20141201|2014-07-14 08:00,14,68.64,68.67,68.25,68.32,323
20141201|2014-07-14 08:30,14,68.32,68.38,67.85,68,806
20141201|2014-07-14 09:00,14,68.04,68.28,67.99,68.24,365
20141201|2014-07-14 09:30,14,68.24,68.65,68.17,68.65,627
20141201|2014-07-14 10:00,14,68.63,68.73,68.32,68.63,692
20141201|2014-07-14 10:30,14,68.61,68.89,68.61,68.88,542
20141201|2014-07-14 11:00,14,68.87,68.9,68.7,68.79,471
20141201|2014-07-14 11:30,14,68.74,68.85,68.71,68.85,419
20141201|2014-07-14 12:00,14,68.84,68.85,68.76,68.8,336
20141201|2014-07-14 12:30,14,68.8,68.87,68.48,68.48,645
20141201|2014-07-14 13:00,14,68.46,68.56,68.21,68.44,1487
20141201|2014-07-14 20:00,15,68.26,68.44,68.26,68.32,146
20141201|2014-07-14 20:30,15,68.3,68.3,68.21,68.28,20
20141201|2014-07-14 21:00,15,68.25,68.25,68.19,68.21,11
20141201|2014-07-14 21:30,15,68.2,68.31,68.2,68.26,61
20141201|2014-07-14 22:00,15,68.26,68.26,68.21,68.21,17
20141201|2014-07-14 22:30,15,68.22,68.26,68.21,68.21,10
20141201|2014-07-14 23:00,15,68.23,68.23,68.23,68.23,12
20141201|2014-07-14 23:30,15,68.25,68.25,68.23,68.23,9
20141201|2014-07-15 00:00,15,68.22,68.24,68.2,68.21,26
20141201|2014-07-15 00:30,15,68.2,68.22,68.19,68.22,7
20141201|2014-07-15 01:00,15,68.19,68.26,68.15,68.19,77
20141201|2014-07-15 01:30,15,68.17,68.3,68.16,68.22,34
20141201|2014-07-15 02:00,15,68.2,68.25,68.2,68.22,54
20141201|2014-07-15 02:30,15,68.19,68.21,68.17,68.19,40
20141201|2014-07-15 03:00,15,68.19,68.19,68.11,68.15,70
20141201|2014-07-15 03:30,15,68.15,68.15,68.11,68.15,82
20141201|2014-07-15 04:00,15,68.16,68.25,68.08,68.22,121
20141201|2014-07-15 04:30,15,68.17,68.21,68.12,68.2,55
20141201|2014-07-15 05:00,15,68.15,68.2,68.15,68.2,2
20141201|2014-07-15 05:30,15,68.2,68.5,68.2,68.4,160
20141201|2014-07-15 06:00,15,68.37,68.37,68.24,68.24,66
20141201|2014-07-15 06:30,15,68.25,68.32,68.25,68.3,61
20141201|2014-07-15 07:00,15,68.3,68.35,68.06,68.06,166
20141201|2014-07-15 07:30,15,68.06,68.19,68.06,68.17,153
20141201|2014-07-15 08:00,15,68.13,68.24,67.75,68.09,791
20141201|2014-07-15 08:30,15,68.09,68.2,67.92,68.15,336
20141201|2014-07-15 09:00,15,68.14,68.3,67.7,67.75,731
20141201|2014-07-15 09:30,15,67.72,68,67.5,67.65,1451
20141201|2014-07-15 10:00,15,67.66,67.9,67.57,67.68,768
20141201|2014-07-15 10:30,15,67.68,67.73,67.61,67.68,373
20141201|2014-07-15 11:00,15,67.67,68.1,67.62,68.02,604
20141201|2014-07-15 11:30,15,68.03,68.2,67.86,67.88,665
20141201|2014-07-15 12:00,15,67.88,68.37,67.88,68.32,732
20141201|2014-07-15 12:30,15,68.36,68.67,67.91,68,1127
20141201|2014-07-15 13:00,15,67.97,68.12,67.66,67.82,1149
20141201|2014-07-15 20:00,16,67.69,67.95,67.69,67.83,101
20141201|2014-07-15 20:30,16,67.83,67.83,67.75,67.81,27
20141201|2014-07-15 21:00,16,67.81,67.82,67.81,67.82,11
20141201|2014-07-15 21:30,16,67.82,67.82,67.79,67.82,25
20141201|2014-07-15 22:00,16,67.82,68.11,67.82,68.03,194
20141201|2014-07-15 22:30,16,68.04,68.09,68.02,68.03,42
20141201|2014-07-15 23:00,16,68.09,68.12,68.02,68.03,11
20141201|2014-07-15 23:30,16,68.09,68.13,68.03,68.1,42
20141201|2014-07-16 00:00,16,68.12,68.13,68.12,68.13,6
20141201|2014-07-16 00:30,16,68.13,68.28,68.13,68.28,48
20141201|2014-07-16 01:00,16,68.27,68.4,68.27,68.3,120
20141201|2014-07-16 01:30,16,68.38,68.55,68.37,68.45,83
20141201|2014-07-16 02:00,16,68.43,68.54,68.31,68.39,66
20141201|2014-07-16 02:30,16,68.39,68.39,68.05,68.19,127
20141201|2014-07-16 03:00,16,68.19,68.28,68.1,68.15,177
20141201|2014-07-16 03:30,16,68.19,68.3,68.02,68.26,410
20141201|2014-07-16 04:00,16,68.21,68.3,68.12,68.21,185
20141201|2014-07-16 04:30,16,68.23,68.35,68.19,68.29,94
20141201|2014-07-16 05:00,16,68.28,68.35,68.28,68.35,24
20141201|2014-07-16 05:30,16,68.35,68.35,68.25,68.33,74
20141201|2014-07-16 06:00,16,68.34,68.47,68.34,68.47,97
20141201|2014-07-16 06:30,16,68.46,68.46,68.29,68.29,42
20141201|2014-07-16 07:00,16,68.33,68.33,68.25,68.31,171
20141201|2014-07-16 07:30,16,68.3,69.14,68.29,68.56,1789
20141201|2014-07-16 08:00,16,68.5,68.77,68.35,68.46,616
20141201|2014-07-16 08:30,16,68.47,68.6,68.34,68.45,364
20141201|2014-07-16 09:00,16,68.42,68.42,67.87,67.89,972
20141201|2014-07-16 09:30,16,67.92,68.02,67.8,67.88,736
20141201|2014-07-16 10:00,16,67.85,67.92,67.6,67.76,965
20141201|2014-07-16 10:30,16,67.77,67.83,67.61,67.61,388
20141201|2014-07-16 11:00,16,67.64,67.76,67.55,67.64,562
20141201|2014-07-16 11:30,16,67.64,67.68,67.59,67.62,327
20141201|2014-07-16 12:00,16,67.62,67.66,67.4,67.55,717
20141201|2014-07-16 12:30,16,67.52,67.67,67.46,67.65,1015
20141201|2014-07-16 13:00,16,67.65,67.67,67.55,67.65,973
20141201|2014-07-16 20:00,17,67.68,67.68,67.56,67.56,165
20141201|2014-07-16 20:30,17,67.58,67.61,67.54,67.57,33
20141201|2014-07-16 21:00,17,67.55,67.58,67.55,67.58,31
20141201|2014-07-16 21:30,17,67.6,67.67,67.59,67.63,46
20141201|2014-07-16 22:00,17,67.61,67.68,67.61,67.65,80
20141201|2014-07-16 22:30,17,67.66,67.66,67.61,67.62,23
20141201|2014-07-16 23:00,17,67.62,67.67,67.62,67.65,19
20141201|2014-07-16 23:30,17,67.64,67.65,67.61,67.65,11
20141201|2014-07-17 00:00,17,67.61,67.63,67.61,67.61,13
20141201|2014-07-17 00:30,17,67.6,67.65,67.6,67.64,28
20141201|2014-07-17 01:00,17,67.63,67.65,67.59,67.65,28
20141201|2014-07-17 01:30,17,67.62,67.68,67.61,67.65,292
20141201|2014-07-17 02:00,17,67.62,67.69,67.62,67.68,40
20141201|2014-07-17 02:30,17,67.66,67.68,67.64,67.68,16
20141201|2014-07-17 03:00,17,67.68,67.68,67.65,67.67,31
20141201|2014-07-17 03:30,17,67.68,67.68,67.6,67.67,84
20141201|2014-07-17 04:00,17,67.67,67.69,67.57,67.61,177
20141201|2014-07-17 04:30,17,67.61,67.67,67.61,67.63,54
20141201|2014-07-17 05:00,17,67.65,67.66,67.65,67.65,11
20141201|2014-07-17 05:30,17,67.64,67.67,67.62,67.62,75
20141201|2014-07-17 06:00,17,67.67,67.69,67.63,67.63,74
20141201|2014-07-17 06:30,17,67.64,67.69,67.63,67.65,53
20141201|2014-07-17 07:00,17,67.66,67.69,67.61,67.63,90
20141201|2014-07-17 07:30,17,67.67,67.7,67.5,67.65,1050
20141201|2014-07-17 08:00,17,67.65,68.06,67.6,67.84,641
20141201|2014-07-17 08:30,17,67.81,67.93,67.79,67.88,259
20141201|2014-07-17 09:00,17,67.87,67.88,67.53,67.61,563
20141201|2014-07-17 09:30,17,67.63,67.66,67.35,67.55,1039
20141201|2014-07-17 10:00,17,67.53,67.63,67.25,67.34,933
20141201|2014-07-17 10:30,17,67.35,67.6,67.33,67.5,574
20141201|2014-07-17 11:00,17,67.5,67.72,67.36,67.7,507
20141201|2014-07-17 11:30,17,67.69,67.92,67.67,67.92,495
20141201|2014-07-17 12:00,17,67.92,67.92,67.7,67.76,267
20141201|2014-07-17 12:30,17,67.75,67.8,67.42,67.77,633
20141201|2014-07-17 13:00,17,67.72,67.8,67.47,67.67,835
20141201|2014-07-17 20:00,18,67.79,67.83,67.63,67.65,102
20141201|2014-07-17 20:30,18,67.64,67.74,67.61,67.61,37
20141201|2014-07-17 21:00,18,67.61,67.61,67.28,67.45,275
20141201|2014-07-17 21:30,18,67.44,67.47,67.43,67.47,23
20141201|2014-07-17 22:00,18,67.45,67.48,67.44,67.47,43
20141201|2014-07-17 22:30,18,67.43,67.43,67.42,67.42,6
20141201|2014-07-17 23:00,18,67.45,67.45,67.39,67.39,37
20141201|2014-07-17 23:30,18,67.4,67.43,67.35,67.4,71
20141201|2014-07-18 00:00,18,67.43,67.51,67.43,67.44,33
20141201|2014-07-18 00:30,18,67.44,67.44,67.43,67.43,15
20141201|2014-07-18 01:00,18,67.43,67.47,67.35,67.4,73
20141201|2014-07-18 01:30,18,67.41,67.47,67.39,67.47,102
20141201|2014-07-18 02:00,18,67.44,67.48,67.44,67.47,33
20141201|2014-07-18 03:00,18,67.47,67.53,67.44,67.53,44
20141201|2014-07-18 03:30,18,67.53,67.74,67.53,67.74,63
20141201|2014-07-18 04:00,18,67.72,67.84,67.69,67.83,78
20141201|2014-07-18 04:30,18,67.84,67.95,67.84,67.92,166
20141201|2014-07-18 05:00,18,67.95,67.98,67.93,67.96,106
20141201|2014-07-18 05:30,18,67.96,67.97,67.86,67.88,40
20141201|2014-07-18 06:00,18,67.88,67.96,67.86,67.95,47
20141201|2014-07-18 06:30,18,67.9,67.9,67.82,67.86,39
20141201|2014-07-18 07:00,18,67.85,67.91,67.69,67.75,180
20141201|2014-07-18 07:30,18,67.74,67.76,67.64,67.72,116
20141201|2014-07-18 08:00,18,67.75,67.78,67.52,67.6,285
20141201|2014-07-18 08:30,18,67.58,67.67,67.52,67.6,244
20141201|2014-07-18 09:00,18,67.6,67.68,67.51,67.64,538
20141201|2014-07-18 09:30,18,67.65,67.75,67.63,67.67,412
20141201|2014-07-18 10:00,18,67.67,67.74,67.45,67.49,513
20141201|2014-07-18 10:30,18,67.5,67.65,67.46,67.64,263
20141201|2014-07-18 11:00,18,67.61,67.63,67.46,67.5,318
20141201|2014-07-18 11:30,18,67.52,67.55,67.45,67.51,213
20141201|2014-07-18 12:00,18,67.52,67.85,67.47,67.72,364
20141201|2014-07-18 12:30,18,67.73,67.79,67.45,67.6,653
20141201|2014-07-18 13:00,18,67.6,67.87,67.6,67.74,1044
20141201|2014-07-20 20:00,21,67.76,67.78,67.65,67.69,29
20141201|2014-07-20 20:30,21,67.7,67.74,67.7,67.74,4
20141201|2014-07-20 21:00,21,67.68,67.68,67.68,67.68,2
20141201|2014-07-20 22:30,21,67.72,67.75,67.72,67.72,23
20141201|2014-07-20 23:00,21,67.69,67.75,67.68,67.68,44
20141201|2014-07-20 23:30,21,67.74,67.74,67.68,67.71,18
20141201|2014-07-21 00:00,21,67.69,67.74,67.69,67.7,11
20141201|2014-07-21 00:30,21,67.71,67.71,67.71,67.71,8
20141201|2014-07-21 01:00,21,67.7,67.77,67.7,67.73,28
20141201|2014-07-21 01:30,21,67.74,67.77,67.71,67.77,34
20141201|2014-07-21 02:00,21,67.78,67.88,67.78,67.88,83
20141201|2014-07-21 02:30,21,67.87,67.87,67.85,67.86,70
20141201|2014-07-21 03:00,21,67.87,67.97,67.87,67.97,153
20141201|2014-07-21 03:30,21,67.96,67.98,67.96,67.97,76
20141201|2014-07-21 04:00,21,67.96,67.96,67.86,67.89,50
20141201|2014-07-21 04:30,21,67.89,67.9,67.86,67.88,25
20141201|2014-07-21 05:00,21,67.89,68.04,67.87,68.04,221
20141201|2014-07-21 05:30,21,68.03,68.03,67.91,67.95,53
20141201|2014-07-21 06:00,21,67.95,68.11,67.95,68.05,115
20141201|2014-07-21 06:30,21,68.06,68.14,68.06,68.1,107
20141201|2014-07-21 07:00,21,68.1,68.11,67.92,67.93,182
20141201|2014-07-21 07:30,21,67.94,68,67.9,67.94,376
20141201|2014-07-21 08:00,21,67.93,67.95,67.8,67.82,504
20141201|2014-07-21 08:30,21,67.86,67.88,67.8,67.81,269
20141201|2014-07-21 09:00,21,67.84,67.84,67.75,67.75,345
20141201|2014-07-21 09:30,21,67.75,67.92,67.75,67.86,567
20141201|2014-07-21 10:00,21,67.87,67.87,67.52,67.58,1208
20141201|2014-07-21 10:30,21,67.58,67.63,67.48,67.5,554
20141201|2014-07-21 11:00,21,67.51,67.52,67.4,67.46,776
20141201|2014-07-21 11:30,21,67.46,67.68,67.45,67.61,363
20141201|2014-07-21 12:00,21,67.63,67.73,67.6,67.64,286
20141201|2014-07-21 12:30,21,67.65,67.68,67.49,67.67,547
20141201|2014-07-21 13:00,21,67.68,67.74,67.62,67.7,483
20141201|2014-07-21 20:00,22,67.67,67.75,67.67,67.71,56
20141201|2014-07-21 20:30,22,67.75,67.8,67.74,67.8,37
20141201|2014-07-21 21:00,22,67.8,68,67.8,67.98,161
20141201|2014-07-21 21:30,22,67.9,67.96,67.89,67.9,15
20141201|2014-07-21 22:00,22,67.95,68.12,67.95,68.04,141
20141201|2014-07-21 22:30,22,68.08,68.1,68.08,68.09,7
20141201|2014-07-21 23:30,22,68.03,68.03,68.01,68.01,3
20141201|2014-07-22 00:00,22,68.03,68.05,68.02,68.05,8
20141201|2014-07-22 00:30,22,68.04,68.11,68.04,68.11,41
20141201|2014-07-22 01:00,22,68.11,68.34,68.11,68.3,466
20141201|2014-07-22 01:30,22,68.3,68.36,68.15,68.15,324
20141201|2014-07-22 02:00,22,68.13,68.14,68.11,68.14,33
20141201|2014-07-22 02:30,22,68.1,68.49,68.05,68.31,425
20141201|2014-07-22 03:00,22,68.34,68.43,68.34,68.36,79
20141201|2014-07-22 03:30,22,68.38,68.4,68.22,68.38,80
20141201|2014-07-22 04:00,22,68.41,68.41,68.2,68.3,108
20141201|2014-07-22 04:30,22,68.31,68.31,68.02,68.1,427
20141201|2014-07-22 05:00,22,68.16,68.27,68.15,68.24,88
20141201|2014-07-22 05:30,22,68.24,68.31,68.19,68.24,92
20141201|2014-07-22 06:00,22,68.29,68.35,68.21,68.32,33
20141201|2014-07-22 06:30,22,68.31,68.49,68.31,68.43,227
20141201|2014-07-22 07:00,22,68.45,68.49,68.37,68.48,363
20141201|2014-07-22 07:30,22,68.46,68.5,68.4,68.49,238
20141201|2014-07-22 08:00,22,68.45,68.54,68.32,68.35,348
20141201|2014-07-22 08:30,22,68.35,68.35,68.1,68.16,280
20141201|2014-07-22 09:00,22,68.15,68.36,68.03,68.07,505
20141201|2014-07-22 09:30,22,68.06,68.08,68,68.03,1167
20141201|2014-07-22 10:00,22,68.03,68.24,68,68,515
20141201|2014-07-22 10:30,22,68,68.14,67.84,68.14,636
20141201|2014-07-22 11:00,22,68.12,68.34,68.1,68.27,606
20141201|2014-07-22 11:30,22,68.26,68.44,68.22,68.33,684
20141201|2014-07-22 12:00,22,68.35,68.36,68.19,68.21,291
20141201|2014-07-22 12:30,22,68.22,68.23,68.07,68.12,792
20141201|2014-07-22 13:00,22,68.12,68.16,67.87,67.9,890
20141201|2014-07-22 20:00,23,67.97,68.11,67.85,67.96,150
20141201|2014-07-22 20:30,23,67.99,68.04,67.98,68.04,16
20141201|2014-07-22 21:00,23,68.07,68.09,67.95,68.03,23
20141201|2014-07-22 21:30,23,68.04,68.04,68.04,68.04,1
20141201|2014-07-22 22:00,23,68.04,68.07,68.04,68.07,2
20141201|2014-07-22 22:30,23,68.07,68.08,68.03,68.03,7
20141201|2014-07-22 23:00,23,68.02,68.05,68.02,68.05,5
20141201|2014-07-22 23:30,23,68.05,68.15,68.05,68.13,26
20141201|2014-07-23 00:00,23,68.15,68.15,68.13,68.13,4
20141201|2014-07-23 00:30,23,68.15,68.17,68.12,68.17,10
20141201|2014-07-23 01:00,23,68.16,68.23,68.16,68.23,26
20141201|2014-07-23 01:30,23,68.2,68.22,68.19,68.19,13
20141201|2014-07-23 02:00,23,68.16,68.21,68.14,68.15,29
20141201|2014-07-23 02:30,23,68.16,68.16,68.1,68.1,16
20141201|2014-07-23 03:00,23,68.12,68.19,68.1,68.13,42
20141201|2014-07-23 03:30,23,68.15,68.16,68.13,68.14,38
20141201|2014-07-23 04:00,23,68.14,68.18,68.14,68.16,21
20141201|2014-07-23 04:30,23,68.19,68.22,68.18,68.22,16
20141201|2014-07-23 05:00,23,68.21,68.4,68.21,68.39,96
20141201|2014-07-23 05:30,23,68.35,68.38,68.31,68.38,22
20141201|2014-07-23 06:00,23,68.38,68.38,68.29,68.29,20
20141201|2014-07-23 06:30,23,68.3,68.3,68.16,68.16,57
20141201|2014-07-23 07:00,23,68.15,68.32,68.12,68.22,188
20141201|2014-07-23 07:30,23,68.21,68.35,68.2,68.34,131
20141201|2014-07-23 08:00,23,68.33,68.4,68.26,68.28,398
20141201|2014-07-23 08:30,23,68.29,68.37,68.05,68.11,460
20141201|2014-07-23 09:00,23,68.11,68.28,68.01,68.13,475
20141201|2014-07-23 09:30,23,68.13,68.18,68.01,68.05,286
20141201|2014-07-23 10:00,23,68.09,68.12,67.97,68.03,661
20141201|2014-07-23 10:30,23,68.05,68.09,68,68.01,328
20141201|2014-07-23 11:00,23,68.01,68.02,67.55,67.61,1345
20141201|2014-07-23 11:30,23,67.62,67.72,67.58,67.71,323
20141201|2014-07-23 12:00,23,67.73,68.03,67.63,67.98,516
20141201|2014-07-23 12:30,23,68.01,68.05,67.91,67.98,327
20141201|2014-07-23 13:00,23,67.98,68.16,67.95,68.1,867
20141201|2014-07-23 20:00,24,68.22,68.22,67.66,67.68,280
20141201|2014-07-23 20:30,24,67.68,67.72,67.65,67.72,54
20141201|2014-07-23 21:00,24,67.79,67.83,67.67,67.83,47
20141201|2014-07-23 21:30,24,67.82,67.82,67.75,67.75,36
20141201|2014-07-23 22:00,24,67.74,67.87,67.73,67.85,29
20141201|2014-07-23 22:30,24,67.9,67.9,67.9,67.9,4
20141201|2014-07-23 23:00,24,67.85,67.86,67.85,67.86,3
20141201|2014-07-23 23:30,24,67.85,67.85,67.65,67.66,139
20141201|2014-07-24 00:00,24,67.7,67.72,67.7,67.72,4
20141201|2014-07-24 00:30,24,67.67,67.71,67.65,67.7,24
20141201|2014-07-24 01:00,24,67.72,67.74,67.7,67.7,24
20141201|2014-07-24 01:30,24,67.71,67.74,67.65,67.66,145
20141201|2014-07-24 02:00,24,67.66,67.66,67.55,67.6,309
20141201|2014-07-24 02:30,24,67.6,67.6,67.52,67.57,133
20141201|2014-07-24 03:00,24,67.58,67.75,67.56,67.73,66
20141201|2014-07-24 03:30,24,67.68,67.74,67.65,67.68,67
20141201|2014-07-24 04:00,24,67.7,67.8,67.67,67.8,63
20141201|2014-07-24 04:30,24,67.73,67.75,67.68,67.68,29
20141201|2014-07-24 05:00,24,67.74,67.76,67.74,67.76,14
20141201|2014-07-24 05:30,24,67.76,67.82,67.76,67.81,49
20141201|2014-07-24 06:00,24,67.8,67.88,67.8,67.87,94
20141201|2014-07-24 06:30,24,67.87,67.98,67.87,67.9,111
20141201|2014-07-24 07:00,24,67.91,67.93,67.75,67.85,253
20141201|2014-07-24 07:30,24,67.89,68.24,67.81,68.03,1047
20141201|2014-07-24 08:00,24,68.01,68.03,67.58,67.58,463
20141201|2014-07-24 08:30,24,67.58,67.69,66.56,66.64,4117
20141201|2014-07-24 09:00,24,66.61,66.92,66.26,66.59,3583
20141201|2014-07-24 09:30,24,66.58,66.78,66.32,66.5,1483
20141201|2014-07-24 10:00,24,66.5,66.53,66.34,66.5,685
20141201|2014-07-24 10:30,24,66.5,66.52,66.32,66.33,1082
20141201|2014-07-24 11:00,24,66.34,66.36,65.83,65.93,2706
20141201|2014-07-24 11:30,24,65.96,66,65.66,65.92,1452
20141201|2014-07-24 12:00,24,65.96,66.18,65.96,66.14,715
20141201|2014-07-24 12:30,24,66.14,66.3,66.11,66.12,705
20141201|2014-07-24 13:00,24,66.13,66.25,66,66.23,1161
20141201|2014-07-24 20:00,25,66.06,66.45,66.06,66.32,279
20141201|2014-07-24 20:30,25,66.31,66.33,66.14,66.21,60
20141201|2014-07-24 21:00,25,66.22,66.3,66.17,66.19,52
20141201|2014-07-24 21:30,25,66.14,66.26,66.14,66.26,37
20141201|2014-07-24 22:00,25,66.25,66.25,66.19,66.19,7
20141201|2014-07-24 22:30,25,66.22,66.4,66.22,66.34,112
20141201|2014-07-24 23:00,25,66.33,66.33,66.28,66.28,6
20141201|2014-07-24 23:30,25,66.26,66.33,66.26,66.33,7
20141201|2014-07-25 00:00,25,66.33,66.33,66.26,66.29,23
20141201|2014-07-25 00:30,25,66.27,66.29,66.26,66.26,5
20141201|2014-07-25 01:00,25,66.29,66.3,66.25,66.3,61
20141201|2014-07-25 01:30,25,66.27,66.27,66.19,66.2,49
20141201|2014-07-25 02:00,25,66.18,66.26,66.17,66.26,62
20141201|2014-07-25 02:30,25,66.26,66.26,66.24,66.24,13
20141201|2014-07-25 03:00,25,66.22,66.29,66.22,66.25,98
20141201|2014-07-25 03:30,25,66.25,66.3,66.25,66.26,126
20141201|2014-07-25 04:00,25,66.25,66.3,66.25,66.3,93
20141201|2014-07-25 04:30,25,66.3,66.44,66.28,66.41,177
20141201|2014-07-25 05:00,25,66.4,66.43,66.32,66.32,61
20141201|2014-07-25 05:30,25,66.32,66.33,66.12,66.14,155
20141201|2014-07-25 06:00,25,66.11,66.16,65.99,65.99,277
20141201|2014-07-25 06:30,25,65.98,65.98,65.69,65.72,383
20141201|2014-07-25 07:00,25,65.7,65.75,65.6,65.7,795
20141201|2014-07-25 07:30,25,65.7,65.74,65.52,65.56,469
20141201|2014-07-25 08:00,25,65.57,66.17,65.56,65.97,885
20141201|2014-07-25 08:30,25,65.99,66.11,65.66,65.68,613
20141201|2014-07-25 09:00,25,65.68,65.68,65.42,65.44,1079
20141201|2014-07-25 09:30,25,65.46,65.63,65.44,65.44,1187
20141201|2014-07-25 10:00,25,65.44,65.6,65.2,65.2,1650
20141201|2014-07-25 10:30,25,65.2,65.29,64.53,65,2470
20141201|2014-07-25 11:00,25,64.99,65.66,64.98,65.3,1215
20141201|2014-07-25 11:30,25,65.33,65.38,65.25,65.36,439
20141201|2014-07-25 12:00,25,65.37,65.46,65.29,65.39,402
20141201|2014-07-25 12:30,25,65.37,65.56,65.3,65.55,807
20141201|2014-07-25 13:00,25,65.55,65.69,65.12,65.35,1475
20141201|2014-07-27 20:00,28,65.32,66,65.32,66,393
20141201|2014-07-27 20:30,28,66,66.01,65.85,65.91,136
20141201|2014-07-27 21:00,28,65.9,65.91,65.7,65.75,123
20141201|2014-07-27 21:30,28,65.75,65.88,65.75,65.86,102
20141201|2014-07-27 22:00,28,65.83,65.98,65.83,65.97,103
20141201|2014-07-27 22:30,28,65.95,66.01,65.95,66,177
20141201|2014-07-27 23:00,28,66.01,66.01,66,66.01,13
20141201|2014-07-27 23:30,28,66.01,66.01,65.9,65.9,72
20141201|2014-07-28 00:00,28,65.95,65.95,65.91,65.91,12
20141201|2014-07-28 00:30,28,65.91,66.01,65.9,66.01,40
20141201|2014-07-28 01:00,28,65.96,65.96,65.92,65.92,7
20141201|2014-07-28 01:30,28,65.92,65.95,65.82,65.85,115
20141201|2014-07-28 02:00,28,65.86,65.92,65.86,65.91,68
20141201|2014-07-28 02:30,28,65.92,65.92,65.64,65.68,102
20141201|2014-07-28 03:00,28,65.68,65.85,65.65,65.83,67
20141201|2014-07-28 03:30,28,65.77,65.79,65.68,65.79,67
20141201|2014-07-28 04:00,28,65.74,65.8,65.71,65.78,50
20141201|2014-07-28 04:30,28,65.74,65.74,65.54,65.54,158
20141201|2014-07-28 05:00,28,65.53,65.55,65.47,65.47,55
20141201|2014-07-28 05:30,28,65.45,65.69,65.45,65.68,133
20141201|2014-07-28 06:00,28,65.69,65.71,65.59,65.64,131
20141201|2014-07-28 06:30,28,65.61,65.71,65.54,65.7,120
20141201|2014-07-28 07:00,28,65.71,65.73,65.6,65.7,217
20141201|2014-07-28 07:30,28,65.71,65.84,65.69,65.73,199
20141201|2014-07-28 08:00,28,65.75,65.97,65.73,65.94,253
20141201|2014-07-28 08:30,28,65.92,65.92,65.5,65.61,221
20141201|2014-07-28 09:00,28,65.64,65.73,65.39,65.54,449
20141201|2014-07-28 09:30,28,65.55,65.89,65.51,65.81,620
20141201|2014-07-28 10:00,28,65.8,65.82,65.5,65.54,500
20141201|2014-07-28 10:30,28,65.56,65.74,65.48,65.69,342
20141201|2014-07-28 11:00,28,65.68,65.71,65.45,65.64,377
20141201|2014-07-28 11:30,28,65.64,65.75,65.64,65.7,384
20141201|2014-07-28 12:00,28,65.7,65.8,65.68,65.76,345
20141201|2014-07-28 12:30,28,65.75,66.04,65.65,65.94,1145
20141201|2014-07-28 13:00,28,65.96,66.05,65.74,65.8,1432
20141201|2014-07-28 20:00,29,65.99,65.99,65.75,65.8,145
20141201|2014-07-28 20:30,29,65.75,65.84,65.68,65.77,102
20141201|2014-07-28 21:00,29,65.8,65.82,65.72,65.75,13
20141201|2014-07-28 21:30,29,65.71,65.71,65.71,65.71,1
20141201|2014-07-28 22:00,29,65.72,65.84,65.72,65.8,9
20141201|2014-07-28 22:30,29,65.76,65.84,65.76,65.84,6
20141201|2014-07-28 23:00,29,65.83,65.83,65.81,65.81,2
20141201|2014-07-28 23:30,29,65.8,65.8,65.77,65.79,7
20141201|2014-07-29 00:00,29,65.8,65.89,65.72,65.72,21
20141201|2014-07-29 00:30,29,65.72,65.73,65.7,65.73,11
20141201|2014-07-29 01:00,29,65.72,65.78,65.63,65.63,28
20141201|2014-07-29 01:30,29,65.65,65.66,65.51,65.54,88
20141201|2014-07-29 02:00,29,65.55,65.66,65.53,65.62,40
20141201|2014-07-29 02:30,29,65.58,65.69,65.57,65.68,45
20141201|2014-07-29 03:00,29,65.66,65.68,65.6,65.65,37
20141201|2014-07-29 03:30,29,65.61,65.63,65.6,65.6,108
20141201|2014-07-29 04:00,29,65.61,65.74,65.6,65.62,56
20141201|2014-07-29 04:30,29,65.61,65.62,65.46,65.53,79
20141201|2014-07-29 05:00,29,65.48,65.53,65.43,65.45,42
20141201|2014-07-29 05:30,29,65.45,65.47,65.44,65.45,15
20141201|2014-07-29 06:00,29,65.45,65.45,65.35,65.41,58
20141201|2014-07-29 06:30,29,65.45,65.45,65.36,65.37,25
20141201|2014-07-29 07:00,29,65.35,65.56,65.15,65.5,538
20141201|2014-07-29 07:30,29,65.52,65.52,65.39,65.47,359
20141201|2014-07-29 08:00,29,65.41,65.46,65.13,65.29,585
20141201|2014-07-29 08:30,29,65.26,65.5,65.22,65.43,347
20141201|2014-07-29 09:00,29,65.47,65.5,65.18,65.21,391
20141201|2014-07-29 09:30,29,65.24,65.28,64.85,64.94,1870
20141201|2014-07-29 10:00,29,64.94,65.04,64.94,64.95,409
20141201|2014-07-29 10:30,29,64.98,64.98,64.8,64.86,706
20141201|2014-07-29 11:00,29,64.84,65.27,64.82,65.06,447
20141201|2014-07-29 11:30,29,65.05,65.08,64.71,64.75,567
20141201|2014-07-29 12:00,29,64.75,64.81,64.6,64.66,767
20141201|2014-07-29 12:30,29,64.66,64.92,64.62,64.88,398
20141201|2014-07-29 13:00,29,64.85,65.25,64.81,65.17,1167
20141201|2014-07-29 20:00,30,65.25,65.25,64.75,64.8,114
20141201|2014-07-29 20:30,30,64.8,64.83,64.8,64.83,9
20141201|2014-07-29 21:00,30,64.82,64.82,64.77,64.77,4
20141201|2014-07-29 21:30,30,64.77,64.8,64.77,64.8,5
20141201|2014-07-29 22:00,30,64.83,64.83,64.83,64.83,2
20141201|2014-07-29 22:30,30,64.84,64.84,64.84,64.84,1
20141201|2014-07-29 23:00,30,64.87,64.87,64.77,64.77,26
20141201|2014-07-29 23:30,30,64.8,64.8,64.79,64.79,6
20141201|2014-07-30 00:00,30,64.8,64.8,64.77,64.77,15
20141201|2014-07-30 00:30,30,64.76,64.78,64.76,64.78,3
20141201|2014-07-30 01:00,30,64.77,64.87,64.77,64.83,34
20141201|2014-07-30 01:30,30,64.85,64.86,64.76,64.78,42
20141201|2014-07-30 02:00,30,64.78,64.8,64.77,64.8,18
20141201|2014-07-30 02:30,30,64.8,64.87,64.8,64.81,37
20141201|2014-07-30 03:00,30,64.82,64.87,64.8,64.87,46
20141201|2014-07-30 03:30,30,64.87,64.92,64.87,64.9,48
20141201|2014-07-30 04:00,30,64.91,65.12,64.91,65.02,116
20141201|2014-07-30 04:30,30,65.01,65.02,64.97,65.01,35
20141201|2014-07-30 05:00,30,65.03,65.11,65.03,65.05,19
20141201|2014-07-30 05:30,30,65.01,65.05,64.96,65,27
20141201|2014-07-30 06:00,30,65,65.07,65,65.05,19
20141201|2014-07-30 06:30,30,65.09,65.14,65.02,65.06,49
20141201|2014-07-30 07:00,30,65.05,65.06,64.93,65.03,170
20141201|2014-07-30 07:30,30,65.02,65.13,65,65.07,225
20141201|2014-07-30 08:00,30,65.06,65.12,64.75,64.83,405
20141201|2014-07-30 08:30,30,64.83,64.86,64.4,64.48,1597
20141201|2014-07-30 09:00,30,64.47,64.68,64.46,64.57,482
20141201|2014-07-30 09:30,30,64.53,64.66,64.42,64.61,638
20141201|2014-07-30 10:00,30,64.6,64.6,63.97,64.04,1221
20141201|2014-07-30 10:30,30,64.01,64.18,63.82,63.86,1227
20141201|2014-07-30 11:00,30,63.86,64.05,63.82,64.05,608
20141201|2014-07-30 11:30,30,64.05,64.09,63.84,63.85,338
20141201|2014-07-30 12:00,30,63.84,63.96,63.76,63.94,583
20141201|2014-07-30 12:30,30,63.93,64.18,63.81,64.14,538
20141201|2014-07-30 13:00,30,64.19,64.2,63.92,64.04,1342
20141201|2014-07-30 20:00,31,63.95,64,63.89,63.96,77
20141201|2014-07-30 20:30,31,63.95,63.99,63.9,63.92,100
20141201|2014-07-30 21:00,31,63.96,63.99,63.96,63.98,9
20141201|2014-07-30 21:30,31,63.98,63.98,63.96,63.96,6
20141201|2014-07-30 22:00,31,63.98,63.99,63.97,63.99,10
20141201|2014-07-30 22:30,31,63.97,63.98,63.97,63.98,4
20141201|2014-07-30 23:00,31,63.96,63.96,63.96,63.96,2
20141201|2014-07-31 00:00,31,63.97,63.99,63.96,63.99,6
20141201|2014-07-31 00:30,31,63.95,63.95,63.95,63.95,3
20141201|2014-07-31 01:00,31,63.96,63.99,63.96,63.99,21
20141201|2014-07-31 01:30,31,63.99,63.99,63.98,63.99,9
20141201|2014-07-31 02:00,31,63.98,63.98,63.98,63.98,5
20141201|2014-07-31 02:30,31,63.99,63.99,63.92,63.93,24
20141201|2014-07-31 03:00,31,63.94,63.94,63.83,63.83,123
20141201|2014-07-31 03:30,31,63.84,63.86,63.74,63.81,203
20141201|2014-07-31 04:00,31,63.8,63.81,63.71,63.77,97
20141201|2014-07-31 04:30,31,63.8,63.85,63.8,63.85,11
20141201|2014-07-31 05:00,31,63.83,63.9,63.8,63.85,36
20141201|2014-07-31 05:30,31,63.87,63.9,63.65,63.66,158
20141201|2014-07-31 06:00,31,63.69,63.7,63.65,63.68,60
20141201|2014-07-31 06:30,31,63.69,63.81,63.65,63.81,89
20141201|2014-07-31 07:00,31,63.81,63.89,63.55,63.61,268
20141201|2014-07-31 07:30,31,63.62,63.71,63.41,63.41,759
20141201|2014-07-31 08:00,31,63.4,63.45,63.22,63.43,964
20141201|2014-07-31 08:30,31,63.39,63.44,63.26,63.41,428
20141201|2014-07-31 09:00,31,63.4,63.53,63.25,63.38,1204
20141201|2014-07-31 09:30,31,63.35,63.65,63.34,63.45,1093
20141201|2014-07-31 10:00,31,63.45,63.45,62.52,62.78,3361
20141201|2014-07-31 10:30,31,62.8,62.81,62.32,62.5,1268
20141201|2014-07-31 11:00,31,62.53,62.84,62.5,62.8,702
20141201|2014-07-31 11:30,31,62.81,63.07,62.72,62.92,751
20141201|2014-07-31 12:00,31,62.96,63.59,62.91,63.43,1144
20141201|2014-07-31 12:30,31,63.42,63.5,63.18,63.39,747
20141201|2014-07-31 13:00,31,63.4,63.65,62.58,62.75,3380
20141201|2014-07-31 20:00,1,62.74,62.89,62.67,62.69,432
20141201|2014-07-31 20:30,1,62.68,62.78,62.67,62.67,62
20141201|2014-07-31 21:00,1,62.67,62.79,62.62,62.7,155
20141201|2014-07-31 21:30,1,62.68,62.77,62.68,62.77,26
20141201|2014-07-31 22:00,1,62.7,62.77,62.69,62.7,14
20141201|2014-07-31 22:30,1,62.69,62.72,62.63,62.68,36
20141201|2014-07-31 23:30,1,62.73,62.78,62.69,62.78,14
20141201|2014-08-01 00:00,1,62.79,62.8,62.76,62.76,10
20141201|2014-08-01 00:30,1,62.73,62.73,62.52,62.55,126
20141201|2014-08-01 01:00,1,62.53,62.64,62.52,62.6,88
20141201|2014-08-01 01:30,1,62.62,62.66,62.6,62.64,83
20141201|2014-08-01 02:00,1,62.63,62.64,62.52,62.52,48
20141201|2014-08-01 02:30,1,62.55,62.6,62.53,62.6,48
20141201|2014-08-01 03:00,1,62.59,62.62,62.52,62.58,145
20141201|2014-08-01 03:30,1,62.58,62.62,62.53,62.54,46
20141201|2014-08-01 04:00,1,62.55,62.6,62.52,62.59,100
20141201|2014-08-01 04:30,1,62.59,62.6,62.56,62.56,30
20141201|2014-08-01 05:00,1,62.56,62.6,62.56,62.58,29
20141201|2014-08-01 05:30,1,62.59,62.62,62.58,62.62,28
20141201|2014-08-01 06:00,1,62.61,62.63,62.2,62.29,681
20141201|2014-08-01 06:30,1,62.26,62.32,62.02,62.2,250
20141201|2014-08-01 07:00,1,62.1,62.4,62.1,62.34,231
20141201|2014-08-01 07:30,1,62.35,62.4,62.15,62.28,366
20141201|2014-08-01 08:00,1,62.26,62.34,62.02,62.23,624
20141201|2014-08-01 08:30,1,62.25,62.4,62.23,62.35,446
20141201|2014-08-01 09:00,1,62.35,63.6,62.3,63.46,2093
20141201|2014-08-01 09:30,1,63.48,63.97,63.2,63.45,4434
20141201|2014-08-01 10:00,1,63.49,63.97,63.41,63.9,1317
20141201|2014-08-01 10:30,1,63.92,63.97,63.69,63.69,1033
20141201|2014-08-01 11:00,1,63.7,63.86,63.47,63.63,785
20141201|2014-08-01 11:30,1,63.65,63.65,63.36,63.41,488
20141201|2014-08-01 12:00,1,63.43,63.55,63.35,63.37,419
20141201|2014-08-01 12:30,1,63.38,63.63,63.36,63.63,761
20141201|2014-08-01 13:00,1,63.6,63.63,63.14,63.15,1980
20141201|2014-08-03 20:00,4,63.27,63.72,63.27,63.56,135
20141201|2014-08-03 20:30,4,63.6,63.6,63.54,63.59,6
20141201|2014-08-03 21:00,4,63.58,63.58,63.53,63.58,5
20141201|2014-08-03 21:30,4,63.59,63.6,63.53,63.55,14
20141201|2014-08-03 22:00,4,63.55,63.62,63.55,63.61,13
20141201|2014-08-03 22:30,4,63.58,63.58,63.53,63.53,3
20141201|2014-08-03 23:30,4,63.51,63.57,63.4,63.44,88
20141201|2014-08-04 00:00,4,63.5,63.5,63.45,63.45,6
20141201|2014-08-04 00:30,4,63.44,63.5,63.44,63.5,9
20141201|2014-08-04 01:00,4,63.5,63.6,63.5,63.59,52
20141201|2014-08-04 01:30,4,63.59,64.32,63.59,64.28,856
20141201|2014-08-04 02:00,4,64.25,64.32,64.14,64.26,187
20141201|2014-08-04 02:30,4,64.27,64.32,64.21,64.23,47
20141201|2014-08-04 03:00,4,64.22,64.32,64,64.07,170
20141201|2014-08-04 03:30,4,64.05,64.19,64.03,64.19,34
20141201|2014-08-04 04:00,4,64.12,64.18,64.08,64.1,71
20141201|2014-08-04 04:30,4,64.11,64.16,64.1,64.1,69
20141201|2014-08-04 05:00,4,64.1,64.18,64.09,64.13,56
20141201|2014-08-04 05:30,4,64.13,64.2,64.13,64.2,37
20141201|2014-08-04 06:00,4,64.19,64.26,64.17,64.18,68
20141201|2014-08-04 06:30,4,64.19,64.26,64.19,64.23,26
20141201|2014-08-04 07:00,4,64.24,64.29,64.19,64.21,202
20141201|2014-08-04 07:30,4,64.23,64.25,64,64.09,371
20141201|2014-08-04 08:00,4,64.08,64.25,63.92,63.92,685
20141201|2014-08-04 08:30,4,63.9,64.04,63.72,63.98,538
20141201|2014-08-04 09:00,4,63.98,64.21,63.9,64.16,661
20141201|2014-08-04 09:30,4,64.17,64.26,63.94,64.22,619
20141201|2014-08-04 10:00,4,64.2,64.3,63.9,64.15,1078
20141201|2014-08-04 10:30,4,64.14,64.5,64.12,64.35,968
20141201|2014-08-04 11:00,4,64.37,64.48,64.09,64.13,636
20141201|2014-08-04 11:30,4,64.18,64.38,64.15,64.35,305
20141201|2014-08-04 12:00,4,64.36,64.45,64.3,64.43,371
20141201|2014-08-04 12:30,4,64.44,64.61,64.12,64.2,801
20141201|2014-08-04 13:00,4,64.25,64.4,64.01,64.37,1766
20141201|2014-08-04 20:00,5,64.25,64.28,64.09,64.11,194
20141201|2014-08-04 20:30,5,64.11,64.12,64.06,64.12,35
20141201|2014-08-04 21:00,5,64.11,64.23,64.11,64.23,28
20141201|2014-08-04 21:30,5,64.23,64.23,64.21,64.23,55
20141201|2014-08-04 22:00,5,64.21,64.21,64.11,64.16,30
20141201|2014-08-04 22:30,5,64.16,64.16,64.12,64.15,13
20141201|2014-08-04 23:30,5,64.13,64.14,64.13,64.14,9
20141201|2014-08-05 00:00,5,64.13,64.17,64.06,64.17,51
20141201|2014-08-05 00:30,5,64.15,64.42,64.06,64.42,137
20141201|2014-08-05 01:00,5,64.44,64.47,64.41,64.46,126
20141201|2014-08-05 01:30,5,64.46,64.47,64.38,64.38,81
20141201|2014-08-05 02:00,5,64.36,64.41,64.32,64.32,31
20141201|2014-08-05 02:30,5,64.33,64.4,64.3,64.35,46
20141201|2014-08-05 03:00,5,64.36,64.47,64.36,64.43,86
20141201|2014-08-05 03:30,5,64.42,64.43,64.34,64.36,16
20141201|2014-08-05 04:00,5,64.37,64.48,64.37,64.38,98
20141201|2014-08-05 04:30,5,64.45,64.48,64.45,64.46,58
20141201|2014-08-05 05:00,5,64.46,64.48,64.36,64.37,163
20141201|2014-08-05 05:30,5,64.39,64.45,64.36,64.39,41
20141201|2014-08-05 06:00,5,64.39,64.4,64.38,64.4,17
20141201|2014-08-05 06:30,5,64.4,64.49,64.4,64.47,113
20141201|2014-08-05 07:00,5,64.45,64.45,64.24,64.29,150
20141201|2014-08-05 07:30,5,64.29,64.36,64.27,64.36,200
20141201|2014-08-05 08:00,5,64.36,64.45,64.28,64.31,344
20141201|2014-08-05 08:30,5,64.28,64.45,64.23,64.45,262
20141201|2014-08-05 09:00,5,64.41,64.41,64.01,64.1,698
20141201|2014-08-05 09:30,5,64.06,64.1,63.57,63.67,1431
20141201|2014-08-05 10:00,5,63.7,63.76,63.44,63.71,914
20141201|2014-08-05 10:30,5,63.68,63.73,63.5,63.51,461
20141201|2014-08-05 11:00,5,63.51,63.6,63.32,63.36,641
20141201|2014-08-05 11:30,5,63.37,63.73,63.35,63.73,465
20141201|2014-08-05 12:00,5,63.74,64.08,63.6,63.89,478
20141201|2014-08-05 12:30,5,63.89,64.11,63.7,64.06,358
20141201|2014-08-05 13:00,5,64,64.1,63.59,63.82,1064
20141201|2014-08-05 20:00,6,63.76,64.01,63.75,63.85,65
20141201|2014-08-05 20:30,6,63.79,63.95,63.78,63.9,18
20141201|2014-08-05 21:00,6,63.93,63.95,63.9,63.9,7
20141201|2014-08-05 21:30,6,63.96,64.16,63.96,64.01,55
20141201|2014-08-05 22:00,6,63.99,64.02,63.99,64.02,4
20141201|2014-08-05 22:30,6,64,64,63.88,63.92,15
20141201|2014-08-05 23:00,6,63.98,63.98,63.87,63.87,9
20141201|2014-08-05 23:30,6,63.98,63.98,63.98,63.98,5
20141201|2014-08-06 00:00,6,63.99,63.99,63.99,63.99,3
20141201|2014-08-06 00:30,6,63.97,64,63.93,64,20
20141201|2014-08-06 01:00,6,64.05,64.13,63.96,64.05,81
20141201|2014-08-06 01:30,6,63.96,63.96,63.83,63.9,143
20141201|2014-08-06 02:00,6,63.89,63.95,63.86,63.91,49
20141201|2014-08-06 02:30,6,63.9,63.98,63.9,63.98,17
20141201|2014-08-06 03:00,6,63.97,64.08,63.97,64.07,86
20141201|2014-08-06 03:30,6,64.08,64.35,64.07,64.18,283
20141201|2014-08-06 04:00,6,64.22,64.27,64.09,64.24,67
20141201|2014-08-06 04:30,6,64.23,64.32,64.17,64.17,67
20141201|2014-08-06 05:00,6,64.25,64.29,64.22,64.22,21
20141201|2014-08-06 05:30,6,64.21,64.43,64.21,64.3,121
20141201|2014-08-06 06:00,6,64.29,64.34,64.22,64.22,21
20141201|2014-08-06 06:30,6,64.22,64.23,64.12,64.12,36
20141201|2014-08-06 07:00,6,64.11,64.28,64.07,64.28,94
20141201|2014-08-06 07:30,6,64.24,64.34,64.18,64.33,142
20141201|2014-08-06 08:00,6,64.32,64.69,64.29,64.58,709
20141201|2014-08-06 08:30,6,64.57,65.08,64.55,64.66,1554
20141201|2014-08-06 09:00,6,64.67,64.68,64.4,64.61,301
20141201|2014-08-06 09:30,6,64.6,64.69,64.47,64.58,346
20141201|2014-08-06 10:00,6,64.57,64.59,64.2,64.33,817
20141201|2014-08-06 10:30,6,64.31,64.38,64.25,64.28,388
20141201|2014-08-06 11:00,6,64.3,64.37,64.02,64.09,491
20141201|2014-08-06 11:30,6,64.09,64.19,64.04,64.12,140
20141201|2014-08-06 12:00,6,64.14,64.26,64.07,64.25,175
20141201|2014-08-06 12:30,6,64.25,64.5,64.24,64.49,534
20141201|2014-08-06 13:00,6,64.49,64.5,64.17,64.5,585
20141201|2014-08-06 20:00,7,64.45,64.45,64.16,64.28,222
20141201|2014-08-06 20:30,7,64.31,64.34,64.3,64.31,14
20141201|2014-08-06 21:00,7,64.32,64.32,64.23,64.23,15
20141201|2014-08-06 21:30,7,64.29,64.34,64.27,64.32,52
20141201|2014-08-06 22:00,7,64.3,64.38,64.25,64.33,70
20141201|2014-08-06 22:30,7,64.3,64.31,64.26,64.26,14
20141201|2014-08-06 23:00,7,64.31,64.31,64.31,64.31,2
20141201|2014-08-06 23:30,7,64.28,64.29,64.28,64.28,4
20141201|2014-08-07 00:00,7,64.3,64.31,64.27,64.31,47
20141201|2014-08-07 00:30,7,64.3,64.42,64.3,64.37,30
20141201|2014-08-07 01:00,7,64.33,64.38,64.33,64.37,11
20141201|2014-08-07 01:30,7,64.38,64.42,64.31,64.42,25
20141201|2014-08-07 02:00,7,64.4,64.4,64.32,64.35,25
20141201|2014-08-07 02:30,7,64.35,64.42,64.32,64.4,50
20141201|2014-08-07 03:00,7,64.41,64.42,64.26,64.26,91
20141201|2014-08-07 03:30,7,64.23,64.3,64.23,64.29,44
20141201|2014-08-07 04:00,7,64.27,64.29,64.26,64.29,14
20141201|2014-08-07 04:30,7,64.3,64.35,64.28,64.35,41
20141201|2014-08-07 05:00,7,64.35,64.35,64.2,64.23,77
20141201|2014-08-07 05:30,7,64.19,64.22,64.09,64.17,213
20141201|2014-08-07 06:00,7,64.2,64.35,64.2,64.24,78
20141201|2014-08-07 06:30,7,64.21,64.41,64.21,64.36,94
20141201|2014-08-07 07:00,7,64.32,64.35,64.18,64.31,347
20141201|2014-08-07 07:30,7,64.34,64.39,64.01,64.12,787
20141201|2014-08-07 08:00,7,64.13,64.15,63.74,64.08,1017
20141201|2014-08-07 08:30,7,64.04,64.34,64,64.17,368
20141201|2014-08-07 09:00,7,64.19,64.3,64.02,64.1,450
20141201|2014-08-07 09:30,7,64.07,64.22,64,64.22,436
20141201|2014-08-07 10:00,7,64.18,64.34,64.07,64.13,436
20141201|2014-08-07 10:30,7,64.17,64.32,64.15,64.29,182
20141201|2014-08-07 11:00,7,64.31,64.32,64.05,64.07,444
20141201|2014-08-07 11:30,7,64.06,64.08,64,64.01,181
20141201|2014-08-07 12:00,7,64.01,64.24,64,64.12,212
20141201|2014-08-07 12:30,7,64.12,64.23,64.03,64.1,277
20141201|2014-08-07 13:00,7,64.09,64.17,63.99,64.06,827
20141201|2014-08-07 20:00,8,64.13,64.28,64.07,64.14,81
20141201|2014-08-07 20:30,8,64.17,64.23,64.13,64.18,21
20141201|2014-08-07 21:00,8,64.16,64.34,64.16,64.34,15
20141201|2014-08-07 21:30,8,64.25,64.25,64.23,64.23,5
20141201|2014-08-07 22:00,8,64.23,64.24,64.23,64.23,5
20141201|2014-08-07 22:30,8,64.24,64.31,64.24,64.31,5
20141201|2014-08-07 23:00,8,64.25,64.31,64.21,64.21,11
20141201|2014-08-07 23:30,8,64.22,64.3,64.22,64.22,18
20141201|2014-08-08 00:00,8,64.26,64.44,64.25,64.29,74
20141201|2014-08-08 00:30,8,64.33,64.33,64.23,64.23,29
20141201|2014-08-08 01:00,8,64.21,64.3,64.15,64.17,45
20141201|2014-08-08 01:30,8,64.16,64.2,64.02,64.05,57
20141201|2014-08-08 02:00,8,64.05,64.14,64.05,64.13,82
20141201|2014-08-08 02:30,8,64.14,64.29,64.14,64.26,51
20141201|2014-08-08 03:00,8,64.2,64.3,64.11,64.13,47
20141201|2014-08-08 03:30,8,64.13,64.24,64.13,64.21,24
20141201|2014-08-08 04:00,8,64.25,64.25,64.15,64.18,42
20141201|2014-08-08 04:30,8,64.18,64.25,64.18,64.22,50
20141201|2014-08-08 05:00,8,64.23,64.3,64.2,64.3,32
20141201|2014-08-08 05:30,8,64.33,64.37,64.29,64.34,21
20141201|2014-08-08 06:00,8,64.35,64.41,64.35,64.41,38
20141201|2014-08-08 06:30,8,64.43,64.5,64.41,64.42,123
20141201|2014-08-08 07:00,8,64.45,64.49,64.2,64.34,287
20141201|2014-08-08 07:30,8,64.34,64.43,64.32,64.43,98
20141201|2014-08-08 08:00,8,64.42,64.42,64.2,64.26,150
20141201|2014-08-08 08:30,8,64.26,64.37,64.25,64.27,331
20141201|2014-08-08 09:00,8,64.25,64.29,64.06,64.09,459
20141201|2014-08-08 09:30,8,64.08,64.29,63.91,64.28,1238
20141201|2014-08-08 10:00,8,64.25,64.28,63.96,63.96,376
20141201|2014-08-08 10:30,8,63.98,64.08,63.91,63.93,402
20141201|2014-08-08 11:00,8,63.94,63.98,63.75,63.81,651
20141201|2014-08-08 11:30,8,63.8,64.43,63.78,64.39,577
20141201|2014-08-08 12:00,8,64.41,64.5,64.32,64.36,519
20141201|2014-08-08 12:30,8,64.37,64.5,64.35,64.5,367
20141201|2014-08-08 13:00,8,64.5,64.74,64.14,64.17,1738
20141201|2014-08-10 20:00,11,64.11,64.43,64.04,64.14,153
20141201|2014-08-10 20:30,11,64.16,64.2,64.04,64.09,102
20141201|2014-08-10 21:00,11,64.1,64.23,64.08,64.23,8
20141201|2014-08-10 21:30,11,64.23,64.28,64.21,64.21,8
20141201|2014-08-10 22:00,11,64.21,64.3,64.18,64.28,16
20141201|2014-08-10 22:30,11,64.35,64.35,64.35,64.35,1
20141201|2014-08-10 23:00,11,64.35,64.4,64.33,64.33,12
20141201|2014-08-10 23:30,11,64.33,64.34,64.33,64.34,2
20141201|2014-08-11 00:00,11,64.39,64.4,64.39,64.4,4
20141201|2014-08-11 00:30,11,64.43,64.5,64.41,64.41,41
20141201|2014-08-11 01:00,11,64.4,64.48,64.37,64.48,62
20141201|2014-08-11 01:30,11,64.45,64.49,64.4,64.45,55
20141201|2014-08-11 02:00,11,64.45,64.47,64.4,64.46,26
20141201|2014-08-11 02:30,11,64.43,64.43,64.38,64.38,34
20141201|2014-08-11 03:00,11,64.37,64.42,64.36,64.42,27
20141201|2014-08-11 03:30,11,64.41,64.49,64.39,64.39,98
20141201|2014-08-11 04:00,11,64.41,64.42,64.4,64.41,34
20141201|2014-08-11 04:30,11,64.41,64.42,64.39,64.4,155
20141201|2014-08-11 05:00,11,64.42,64.48,64.39,64.48,74
20141201|2014-08-11 05:30,11,64.44,64.47,64.43,64.43,10
20141201|2014-08-11 06:00,11,64.48,64.48,64.45,64.48,16
20141201|2014-08-11 06:30,11,64.47,64.78,64.42,64.67,330
20141201|2014-08-11 07:00,11,64.67,64.71,64.56,64.71,137
20141201|2014-08-11 07:30,11,64.73,65.05,64.73,64.83,681
20141201|2014-08-11 08:00,11,64.8,64.88,64.74,64.78,293
20141201|2014-08-11 08:30,11,64.75,64.86,64.69,64.74,226
20141201|2014-08-11 09:00,11,64.75,64.83,64.69,64.75,506
20141201|2014-08-11 09:30,11,64.78,64.8,64.6,64.71,680
20141201|2014-08-11 10:00,11,64.72,64.76,64.6,64.74,509
20141201|2014-08-11 10:30,11,64.71,64.96,64.67,64.79,455
20141201|2014-08-11 11:00,11,64.77,64.79,64.68,64.71,267
20141201|2014-08-11 11:30,11,64.72,64.88,64.7,64.87,514
20141201|2014-08-11 12:00,11,64.88,64.89,64.64,64.7,274
20141201|2014-08-11 12:30,11,64.7,64.85,64.69,64.77,426
20141201|2014-08-11 13:00,11,64.8,64.8,64.25,64.36,1635
20141201|2014-08-11 20:00,12,64.5,64.5,64.25,64.5,159
20141201|2014-08-11 20:30,12,64.45,64.51,64.41,64.41,15
20141201|2014-08-11 21:00,12,64.49,64.65,64.49,64.65,34
20141201|2014-08-11 21:30,12,64.5,64.58,64.5,64.58,12
20141201|2014-08-11 22:00,12,64.58,64.58,64.58,64.58,2
20141201|2014-08-11 22:30,12,64.65,64.65,64.59,64.59,9
20141201|2014-08-11 23:00,12,64.6,64.6,64.55,64.55,4
20141201|2014-08-12 00:00,12,64.51,64.51,64.5,64.5,4
20141201|2014-08-12 00:30,12,64.51,64.51,64.44,64.44,7
20141201|2014-08-12 01:00,12,64.49,64.49,64.43,64.47,33
20141201|2014-08-12 01:30,12,64.5,64.53,64.45,64.5,17
20141201|2014-08-12 02:00,12,64.53,64.56,64.49,64.56,20
20141201|2014-08-12 02:30,12,64.56,64.56,64.49,64.52,54
20141201|2014-08-12 03:00,12,64.53,64.57,64.53,64.54,13
20141201|2014-08-12 03:30,12,64.54,64.58,64.52,64.57,28
20141201|2014-08-12 04:00,12,64.53,64.53,64.42,64.45,146
20141201|2014-08-12 04:30,12,64.47,64.48,64.4,64.45,93
20141201|2014-08-12 05:00,12,64.43,64.57,64.43,64.51,91
20141201|2014-08-12 05:30,12,64.53,64.53,64.53,64.53,1
20141201|2014-08-12 06:00,12,64.57,64.62,64.57,64.6,25
20141201|2014-08-12 06:30,12,64.62,64.75,64.62,64.67,77
20141201|2014-08-12 07:00,12,64.66,64.7,64.58,64.62,88
20141201|2014-08-12 07:30,12,64.62,64.72,64.58,64.61,123
20141201|2014-08-12 08:00,12,64.6,64.6,64.26,64.45,575
20141201|2014-08-12 08:30,12,64.45,64.45,64.18,64.35,556
20141201|2014-08-12 09:00,12,64.35,64.37,64.1,64.24,536
20141201|2014-08-12 09:30,12,64.2,64.32,63.89,64.25,1315
20141201|2014-08-12 10:00,12,64.25,64.26,63.95,63.98,493
20141201|2014-08-12 10:30,12,63.96,64.06,63.8,64.06,935
20141201|2014-08-12 11:00,12,64.05,64.25,63.49,63.75,2640
20141201|2014-08-12 11:30,12,63.71,63.9,63.56,63.76,316
20141201|2014-08-12 12:00,12,63.76,64.07,63.75,63.8,384
20141201|2014-08-12 12:30,12,63.81,63.94,63.75,63.84,366
20141201|2014-08-12 13:00,12,63.88,63.89,63.29,63.42,2796
20141201|2014-08-12 20:00,13,63.73,63.75,63.46,63.72,155
20141201|2014-08-12 20:30,13,63.67,63.67,63.61,63.65,10
20141201|2014-08-12 21:00,13,63.66,63.76,63.66,63.76,31
20141201|2014-08-12 21:30,13,63.79,63.83,63.71,63.71,54
20141201|2014-08-12 22:00,13,63.71,63.79,63.71,63.79,17
20141201|2014-08-12 22:30,13,63.76,63.96,63.73,63.92,70
20141201|2014-08-12 23:00,13,63.91,63.92,63.87,63.92,7
20141201|2014-08-12 23:30,13,63.9,63.91,63.8,63.85,83
20141201|2014-08-13 00:00,13,63.85,63.89,63.81,63.83,19
20141201|2014-08-13 00:30,13,63.8,63.83,63.7,63.7,33
20141201|2014-08-13 01:00,13,63.7,63.75,63.7,63.75,11
20141201|2014-08-13 01:30,13,63.75,63.82,63.75,63.75,30
20141201|2014-08-13 02:00,13,63.77,63.79,63.72,63.72,24
20141201|2014-08-13 02:30,13,63.74,63.79,63.71,63.74,30
20141201|2014-08-13 03:00,13,63.74,63.81,63.73,63.81,58
20141201|2014-08-13 03:30,13,63.84,63.95,63.82,63.93,78
20141201|2014-08-13 04:00,13,63.89,63.9,63.8,63.8,41
20141201|2014-08-13 04:30,13,63.87,63.9,63.87,63.89,10
20141201|2014-08-13 05:00,13,63.88,63.89,63.82,63.82,9
20141201|2014-08-13 05:30,13,63.83,63.9,63.81,63.87,33
20141201|2014-08-13 06:00,13,63.85,63.86,63.82,63.86,7
20141201|2014-08-13 06:30,13,63.87,64.15,63.75,64.14,451
20141201|2014-08-13 07:00,13,64.09,64.09,63.76,63.83,141
20141201|2014-08-13 07:30,13,63.89,64.08,63.83,64.05,144
20141201|2014-08-13 08:00,13,64.03,64.05,63.84,63.89,151
20141201|2014-08-13 08:30,13,63.92,64.01,63.87,63.99,185
20141201|2014-08-13 09:00,13,63.99,64.12,63.79,63.99,680
20141201|2014-08-13 09:30,13,64,64.03,63.8,63.94,436
20141201|2014-08-13 10:00,13,63.93,64.4,63.93,64.31,1481
20141201|2014-08-13 10:30,13,64.32,65.27,64.26,64.85,3375
20141201|2014-08-13 11:00,13,64.85,64.9,64.68,64.85,838
20141201|2014-08-13 11:30,13,64.87,64.89,64.76,64.76,414
20141201|2014-08-13 12:00,13,64.78,64.87,64.77,64.8,540
20141201|2014-08-13 12:30,13,64.8,64.94,64.75,64.76,814
20141201|2014-08-13 13:00,13,64.76,65.08,64.55,64.77,1790
20141201|2014-08-13 20:00,14,65.01,65.09,64.87,64.91,506
20141201|2014-08-13 20:30,14,64.86,65.03,64.86,64.98,70
20141201|2014-08-13 21:00,14,64.94,64.95,64.9,64.9,14
20141201|2014-08-13 21:30,14,64.92,64.92,64.87,64.92,8
20141201|2014-08-13 22:00,14,64.92,64.99,64.92,64.99,25
20141201|2014-08-13 22:30,14,65,65,64.95,65,14
20141201|2014-08-13 23:00,14,65,65.02,65,65,11
20141201|2014-08-13 23:30,14,65.03,65.08,65.03,65.08,43
20141201|2014-08-14 00:00,14,65.08,65.09,65.08,65.08,25
20141201|2014-08-14 00:30,14,65.09,65.14,65.09,65.13,33
20141201|2014-08-14 01:00,14,65.13,65.15,65.11,65.15,29
20141201|2014-08-14 01:30,14,65.15,65.15,65.05,65.09,49
20141201|2014-08-14 02:00,14,65.08,65.09,65.08,65.08,14
20141201|2014-08-14 02:30,14,65.09,65.09,65,65,88
20141201|2014-08-14 03:00,14,65,65.04,65,65.04,68
20141201|2014-08-14 03:30,14,65.04,65.09,65.03,65.06,83
20141201|2014-08-14 04:00,14,65.06,65.12,65.03,65.07,156
20141201|2014-08-14 04:30,14,65.07,65.17,65.07,65.1,378
20141201|2014-08-14 05:00,14,65.1,65.19,65.1,65.14,177
20141201|2014-08-14 05:30,14,65.14,65.19,65.14,65.18,64
20141201|2014-08-14 06:00,14,65.15,65.19,65.1,65.13,134
20141201|2014-08-14 06:30,14,65.12,65.15,65.11,65.14,26
20141201|2014-08-14 07:00,14,65.14,65.19,65.1,65.18,178
20141201|2014-08-14 07:30,14,65.17,65.17,64.61,64.72,851
20141201|2014-08-14 08:00,14,64.73,64.73,63.92,64.38,2078
20141201|2014-08-14 08:30,14,64.38,64.75,64.27,64.59,763
20141201|2014-08-14 09:00,14,64.58,64.75,64.3,64.73,600
20141201|2014-08-14 09:30,14,64.72,64.72,64.36,64.6,654
20141201|2014-08-14 10:00,14,64.6,64.72,64.5,64.55,428
20141201|2014-08-14 10:30,14,64.55,64.59,64.43,64.45,347
20141201|2014-08-14 11:00,14,64.48,64.68,64.43,64.65,226
20141201|2014-08-14 11:30,14,64.65,64.65,64.51,64.6,120
20141201|2014-08-14 12:00,14,64.63,64.72,64.47,64.65,195
20141201|2014-08-14 12:30,14,64.64,64.75,64.53,64.6,245
20141201|2014-08-14 13:00,14,64.59,64.81,64.53,64.7,1040
20141201|2014-08-14 20:00,15,64.74,64.87,64.71,64.79,142
20141201|2014-08-14 20:30,15,64.79,64.85,64.79,64.81,63
20141201|2014-08-14 21:00,15,64.85,64.87,64.83,64.84,38
20141201|2014-08-14 21:30,15,64.86,64.87,64.84,64.86,67
20141201|2014-08-14 22:00,15,64.84,64.87,64.76,64.76,28
20141201|2014-08-14 23:00,15,64.85,64.85,64.85,64.85,6
20141201|2014-08-14 23:30,15,64.8,64.8,64.8,64.8,2
20141201|2014-08-15 00:00,15,64.81,64.81,64.81,64.81,1
20141201|2014-08-15 00:30,15,64.81,64.87,64.8,64.8,49
20141201|2014-08-15 01:00,15,64.78,64.81,64.76,64.76,23
20141201|2014-08-15 01:30,15,64.8,64.8,64.72,64.72,15
20141201|2014-08-15 02:00,15,64.75,64.75,64.73,64.75,15
20141201|2014-08-15 03:00,15,64.78,64.84,64.78,64.84,6
20141201|2014-08-15 03:30,15,64.86,64.87,64.86,64.86,6
20141201|2014-08-15 04:00,15,64.83,64.84,64.83,64.84,6
20141201|2014-08-15 04:30,15,64.79,64.79,64.67,64.68,41
20141201|2014-08-15 05:00,15,64.69,64.76,64.68,64.76,29
20141201|2014-08-15 05:30,15,64.72,64.72,64.67,64.69,9
20141201|2014-08-15 06:00,15,64.69,64.75,64.69,64.7,8
20141201|2014-08-15 06:30,15,64.73,64.77,64.73,64.77,9
20141201|2014-08-15 07:00,15,64.77,64.95,64.75,64.92,172
20141201|2014-08-15 07:30,15,64.9,64.98,64.78,64.83,168
20141201|2014-08-15 08:00,15,64.85,64.85,64.64,64.75,300
20141201|2014-08-15 08:30,15,64.75,64.8,64.65,64.69,197
20141201|2014-08-15 09:00,15,64.69,64.77,64.25,64.43,1021
20141201|2014-08-15 09:30,15,64.44,64.65,64.32,64.52,772
20141201|2014-08-15 10:00,15,64.5,64.5,64.15,64.23,908
20141201|2014-08-15 10:30,15,64.24,64.46,64.18,64.45,341
20141201|2014-08-15 11:00,15,64.46,64.47,64.22,64.35,297
20141201|2014-08-15 11:30,15,64.34,64.44,64.26,64.42,180
20141201|2014-08-15 12:00,15,64.4,64.5,64.3,64.46,234
20141201|2014-08-15 12:30,15,64.47,64.62,64.43,64.56,218
20141201|2014-08-15 13:00,15,64.55,64.55,64.21,64.38,509
20141201|2014-08-17 20:00,18,64.75,64.75,64.5,64.5,108
20141201|2014-08-17 20:30,18,64.49,64.49,64,64.1,502
20141201|2014-08-17 21:00,18,64.09,64.12,64.09,64.1,17
20141201|2014-08-17 21:30,18,64.09,64.09,64.07,64.09,8
20141201|2014-08-17 22:00,18,64.07,64.07,64.03,64.05,28
20141201|2014-08-17 22:30,18,64.05,64.07,64.02,64.07,35
20141201|2014-08-17 23:00,18,64.03,64.03,64.03,64.03,1
20141201|2014-08-17 23:30,18,64.03,64.19,64.03,64.16,17
20141201|2014-08-18 00:00,18,64.15,64.34,64.15,64.25,28
20141201|2014-08-18 00:30,18,64.21,64.29,64.19,64.2,56
20141201|2014-08-18 01:00,18,64.19,64.19,64.1,64.16,23
20141201|2014-08-18 01:30,18,64.14,64.14,64.04,64.1,59
20141201|2014-08-18 02:00,18,64.11,64.15,64.06,64.07,49
20141201|2014-08-18 02:30,18,64.04,64.06,63.9,63.9,481
20141201|2014-08-18 03:00,18,63.9,64,63.85,64,173
20141201|2014-08-18 03:30,18,63.95,63.95,63.88,63.89,54
20141201|2014-08-18 04:00,18,63.88,63.93,63.88,63.92,23
20141201|2014-08-18 04:30,18,63.94,64.32,63.91,64.23,194
20141201|2014-08-18 05:00,18,64.2,64.28,64.15,64.16,67
20141201|2014-08-18 05:30,18,64.22,64.33,64.18,64.33,74
20141201|2014-08-18 06:00,18,64.3,64.4,64.22,64.28,79
20141201|2014-08-18 06:30,18,64.32,64.4,64.27,64.4,62
20141201|2014-08-18 07:00,18,64.36,64.36,64.19,64.21,50
20141201|2014-08-18 07:30,18,64.21,64.3,64.2,64.25,92
20141201|2014-08-18 08:00,18,64.25,64.27,64.03,64.11,203
20141201|2014-08-18 08:30,18,64.1,64.22,64.01,64.1,198
20141201|2014-08-18 09:00,18,64.11,64.15,63.91,64.02,388
20141201|2014-08-18 09:30,18,64.01,64.16,63.78,64.1,1429
20141201|2014-08-18 10:00,18,64.07,64.11,63.87,64.02,329
20141201|2014-08-18 10:30,18,64.02,64.12,63.94,64.03,289
20141201|2014-08-18 11:00,18,64.03,64.06,63.9,64.06,272
20141201|2014-08-18 11:30,18,64.01,64.05,63.91,63.92,229
20141201|2014-08-18 12:00,18,63.92,64,63.85,63.98,274
20141201|2014-08-18 12:30,18,64,64.04,63.93,63.97,233
20141201|2014-08-18 13:00,18,63.95,64,63.81,63.9,784
20141201|2014-08-18 20:00,19,63.88,64.18,63.88,64.03,138
20141201|2014-08-18 20:30,19,64.11,64.11,64.01,64.1,50
20141201|2014-08-18 21:00,19,64.09,64.14,64.08,64.08,26
20141201|2014-08-18 21:30,19,64.08,64.12,64.08,64.12,2
20141201|2014-08-18 22:00,19,64.1,64.12,64.08,64.08,10
20141201|2014-08-18 22:30,19,64.08,64.11,64.05,64.05,9
20141201|2014-08-18 23:00,19,64.08,64.08,64.06,64.06,11
20141201|2014-08-18 23:30,19,64.09,64.09,64.09,64.09,2
20141201|2014-08-19 00:00,19,64.1,64.1,64.1,64.1,1
20141201|2014-08-19 00:30,19,64.09,64.11,64.01,64.01,16
20141201|2014-08-19 01:00,19,64.06,64.11,64.06,64.11,30
20141201|2014-08-19 01:30,19,64.11,64.11,64.05,64.07,14
20141201|2014-08-19 02:00,19,64.1,64.12,64.1,64.12,12
20141201|2014-08-19 02:30,19,64.11,64.11,64.05,64.08,17
20141201|2014-08-19 03:00,19,64.09,64.09,64.09,64.09,13
20141201|2014-08-19 03:30,19,64.06,64.12,64.06,64.07,7
20141201|2014-08-19 04:00,19,64.07,64.11,64.07,64.11,8
20141201|2014-08-19 04:30,19,64.07,64.23,64.05,64.23,154
20141201|2014-08-19 05:00,19,64.21,64.4,64.2,64.29,262
20141201|2014-08-19 05:30,19,64.33,64.33,64.29,64.32,10
20141201|2014-08-19 06:00,19,64.33,64.4,64.33,64.36,46
20141201|2014-08-19 06:30,19,64.29,64.35,64.25,64.28,77
20141201|2014-08-19 07:00,19,64.27,64.29,64.16,64.17,80
20141201|2014-08-19 07:30,19,64.17,64.33,64.17,64.27,181
20141201|2014-08-19 08:00,19,64.27,64.3,64.09,64.14,294
20141201|2014-08-19 08:30,19,64.16,64.27,64.08,64.14,322
20141201|2014-08-19 09:00,19,64.13,64.27,64.1,64.11,514
20141201|2014-08-19 09:30,19,64.15,64.27,63.95,64.21,1090
20141201|2014-08-19 10:00,19,64.22,64.26,64.06,64.1,342
20141201|2014-08-19 10:30,19,64.11,64.15,63.97,63.97,560
20141201|2014-08-19 11:00,19,63.98,64,63.9,63.91,431
20141201|2014-08-19 11:30,19,63.93,64.27,63.9,64.25,441
20141201|2014-08-19 12:00,19,64.24,64.25,64.02,64.06,321
20141201|2014-08-19 12:30,19,64.06,64.22,64,64.22,251
20141201|2014-08-19 13:00,19,64.22,64.23,64.11,64.19,675
20141201|2014-08-19 20:00,20,64.16,64.33,64.14,64.27,86
20141201|2014-08-19 20:30,20,64.28,64.3,64.27,64.3,7
20141201|2014-08-19 21:00,20,64.27,64.27,64.23,64.23,11
20141201|2014-08-19 21:30,20,64.25,64.26,64.25,64.25,6
20141201|2014-08-19 22:00,20,64.27,64.3,64.27,64.3,23
20141201|2014-08-19 22:30,20,64.3,64.33,64.26,64.29,38
20141201|2014-08-19 23:00,20,64.26,64.27,64.25,64.25,23
20141201|2014-08-19 23:30,20,64.28,64.28,64.26,64.27,4
20141201|2014-08-20 00:00,20,64.25,64.29,64.23,64.23,24
20141201|2014-08-20 00:30,20,64.23,64.28,64.2,64.25,44
20141201|2014-08-20 01:00,20,64.27,64.27,64.22,64.27,58
20141201|2014-08-20 01:30,20,64.25,64.27,64.23,64.25,14
20141201|2014-08-20 02:00,20,64.25,64.28,64.25,64.25,27
20141201|2014-08-20 02:30,20,64.25,64.29,64.24,64.27,48
20141201|2014-08-20 03:00,20,64.27,64.27,64.25,64.27,52
20141201|2014-08-20 03:30,20,64.26,64.32,64.24,64.31,45
20141201|2014-08-20 04:00,20,64.3,64.39,64.3,64.39,93
20141201|2014-08-20 04:30,20,64.39,64.39,64.32,64.39,121
20141201|2014-08-20 05:00,20,64.38,64.38,64.35,64.35,20
20141201|2014-08-20 05:30,20,64.37,64.37,64.3,64.3,26
20141201|2014-08-20 06:00,20,64.3,64.3,64.22,64.26,24
20141201|2014-08-20 06:30,20,64.22,64.24,64.21,64.24,8
20141201|2014-08-20 07:00,20,64.21,64.25,64.13,64.19,132
20141201|2014-08-20 07:30,20,64.21,64.28,64.18,64.18,128
20141201|2014-08-20 08:00,20,64.2,64.35,64.18,64.33,143
20141201|2014-08-20 08:30,20,64.33,64.75,64.3,64.72,851
20141201|2014-08-20 09:00,20,64.75,65.12,64.7,65.03,1976
20141201|2014-08-20 09:30,20,65.01,65.75,64.81,65.72,2828
20141201|2014-08-20 10:00,20,65.72,65.87,65.48,65.59,1773
20141201|2014-08-20 10:30,20,65.6,66.2,65.6,65.94,2252
20141201|2014-08-20 11:00,20,65.9,66.2,65.89,65.96,1074
20141201|2014-08-20 11:30,20,65.97,66.05,65.84,66.05,480
20141201|2014-08-20 12:00,20,66.05,66.08,65.82,65.89,666
20141201|2014-08-20 12:30,20,65.87,65.89,65.55,65.76,655
20141201|2014-08-20 13:00,20,65.75,65.9,65.72,65.8,1383
20141201|2014-08-20 20:00,21,66.09,66.25,65.9,66.22,445
20141201|2014-08-20 20:30,21,66.22,66.37,66.14,66.37,203
20141201|2014-08-20 21:00,21,66.36,66.44,66.3,66.4,267
20141201|2014-08-20 21:30,21,66.44,66.47,66.37,66.47,194
20141201|2014-08-20 22:00,21,66.47,66.5,66.4,66.44,131
20141201|2014-08-20 22:30,21,66.46,66.46,66.43,66.43,3
20141201|2014-08-20 23:00,21,66.45,66.47,66.44,66.47,7
20141201|2014-08-20 23:30,21,66.48,66.5,66.43,66.45,38
20141201|2014-08-21 00:00,21,66.49,66.49,66.31,66.39,110
20141201|2014-08-21 00:30,21,66.36,66.4,66.32,66.35,34
20141201|2014-08-21 01:00,21,66.34,66.35,66.25,66.35,124
20141201|2014-08-21 01:30,21,66.39,66.47,66.39,66.46,40
20141201|2014-08-21 02:00,21,66.45,66.5,66.34,66.45,156
20141201|2014-08-21 02:30,21,66.44,66.54,66.44,66.54,119
20141201|2014-08-21 03:00,21,66.54,66.54,66.27,66.48,198
20141201|2014-08-21 03:30,21,66.5,66.57,66.5,66.57,95
20141201|2014-08-21 04:00,21,66.55,66.57,66.46,66.52,144
20141201|2014-08-21 04:30,21,66.54,66.62,66.42,66.5,218
20141201|2014-08-21 05:00,21,66.54,66.67,66.45,66.65,265
20141201|2014-08-21 05:30,21,66.62,66.66,66.55,66.56,173
20141201|2014-08-21 06:00,21,66.55,66.64,66.48,66.58,62
20141201|2014-08-21 06:30,21,66.56,66.65,66.27,66.27,187
20141201|2014-08-21 07:00,21,66.3,66.39,66.13,66.21,356
20141201|2014-08-21 07:30,21,66.2,66.28,65.75,66.03,1112
20141201|2014-08-21 08:00,21,66.03,66.25,65.8,65.88,618
20141201|2014-08-21 08:30,21,65.9,66.38,65.86,66.32,969
20141201|2014-08-21 09:00,21,66.33,66.4,66.16,66.23,785
20141201|2014-08-21 09:30,21,66.22,66.38,65.97,66.06,1068
20141201|2014-08-21 10:00,21,66.06,66.15,65.9,65.94,933
20141201|2014-08-21 10:30,21,65.94,65.94,65.3,65.52,2002
20141201|2014-08-21 11:00,21,65.54,65.81,65.53,65.73,747
20141201|2014-08-21 11:30,21,65.74,65.75,65.58,65.69,291
20141201|2014-08-21 12:00,21,65.7,65.87,65.62,65.73,582
20141201|2014-08-21 12:30,21,65.75,65.86,65.7,65.78,394
20141201|2014-08-21 13:00,21,65.79,65.98,65.66,65.86,1187
20141201|2014-08-21 20:00,22,65.89,65.97,65.73,65.73,210
20141201|2014-08-21 20:30,22,65.71,65.71,65.53,65.64,106
20141201|2014-08-21 21:00,22,65.58,65.61,65.56,65.59,17
20141201|2014-08-21 21:30,22,65.62,65.67,65.6,65.67,13
20141201|2014-08-21 22:00,22,65.61,65.65,65.57,65.58,26
20141201|2014-08-21 22:30,22,65.61,65.62,65.59,65.59,15
20141201|2014-08-21 23:00,22,65.59,65.61,65.54,65.6,38
20141201|2014-08-21 23:30,22,65.61,65.61,65.61,65.61,2
20141201|2014-08-22 00:00,22,65.61,65.64,65.6,65.63,32
20141201|2014-08-22 00:30,22,65.65,65.69,65.61,65.67,75
20141201|2014-08-22 01:00,22,65.65,65.68,65.55,65.55,24
20141201|2014-08-22 01:30,22,65.62,65.66,65.61,65.66,43
20141201|2014-08-22 02:00,22,65.65,65.66,65.6,65.64,23
20141201|2014-08-22 02:30,22,65.65,65.65,65.59,65.59,15
20141201|2014-08-22 03:00,22,65.59,65.64,65.59,65.6,15
20141201|2014-08-22 03:30,22,65.6,65.62,65.5,65.6,80
20141201|2014-08-22 04:00,22,65.57,65.57,65.4,65.4,157
20141201|2014-08-22 04:30,22,65.42,65.45,65.4,65.43,76
20141201|2014-08-22 05:00,22,65.44,65.61,65.41,65.61,29
20141201|2014-08-22 05:30,22,65.59,65.69,65.57,65.65,65
20141201|2014-08-22 06:00,22,65.65,65.65,65.52,65.55,15
20141201|2014-08-22 06:30,22,65.55,65.58,65.52,65.58,6
20141201|2014-08-22 07:00,22,65.55,65.55,65.47,65.5,21
20141201|2014-08-22 07:30,22,65.48,65.58,65.39,65.44,178
20141201|2014-08-22 08:00,22,65.47,65.67,65.45,65.64,236
20141201|2014-08-22 08:30,22,65.6,65.67,65.55,65.62,107
20141201|2014-08-22 09:00,22,65.62,65.85,65.5,65.7,444
20141201|2014-08-22 09:30,22,65.69,66.1,65.61,66.04,1047
20141201|2014-08-22 10:00,22,66.04,66.08,65.85,66.03,467
20141201|2014-08-22 10:30,22,66.05,66.12,65.87,65.99,553
20141201|2014-08-22 11:00,22,66.02,66.08,65.77,66.04,552
20141201|2014-08-22 11:30,22,66.05,66.06,65.95,66.05,162
20141201|2014-08-22 12:00,22,66.05,66.29,66.03,66.18,820
20141201|2014-08-22 12:30,22,66.2,66.24,66.08,66.11,676
20141201|2014-08-22 13:00,22,66.12,66.22,65.88,66.08,826
20141201|2014-08-24 20:00,25,66.21,66.22,66.05,66.22,75
20141201|2014-08-24 20:30,25,66.22,66.25,66.22,66.23,49
20141201|2014-08-24 21:00,25,66.2,66.24,66.17,66.2,53
20141201|2014-08-24 21:30,25,66.18,66.21,66.12,66.17,42
20141201|2014-08-24 22:00,25,66.1,66.12,66.08,66.12,4
20141201|2014-08-24 22:30,25,66.12,66.12,66.12,66.12,4
20141201|2014-08-24 23:00,25,66.14,66.14,66.14,66.14,1
20141201|2014-08-24 23:30,25,66.15,66.21,66.15,66.2,4
20141201|2014-08-25 00:00,25,66.21,66.22,66.18,66.2,54
20141201|2014-08-25 00:30,25,66.15,66.22,66.15,66.2,9
20141201|2014-08-25 01:00,25,66.18,66.2,66.14,66.2,27
20141201|2014-08-25 01:30,25,66.17,66.2,66.17,66.2,2
20141201|2014-08-25 02:00,25,66.17,66.19,66.17,66.19,3
20141201|2014-08-25 02:30,25,66.19,66.2,66.16,66.19,12
20141201|2014-08-25 03:00,25,66.2,66.29,66.19,66.29,117
20141201|2014-08-25 03:30,25,66.29,66.29,66.25,66.29,68
20141201|2014-08-25 04:00,25,66.29,66.29,66.26,66.26,31
20141201|2014-08-25 04:30,25,66.29,66.29,66.25,66.25,7
20141201|2014-08-25 05:00,25,66.24,66.27,66.23,66.26,10
20141201|2014-08-25 05:30,25,66.21,66.36,66.21,66.34,91
20141201|2014-08-25 06:00,25,66.35,66.35,66.25,66.34,32
20141201|2014-08-25 06:30,25,66.35,66.36,66.33,66.36,90
20141201|2014-08-25 07:00,25,66.36,66.44,66.34,66.42,202
20141201|2014-08-25 07:30,25,66.39,66.41,65.95,66.09,263
20141201|2014-08-25 08:00,25,66.09,66.34,66.01,66.1,148
20141201|2014-08-25 08:30,25,66.1,66.16,65.97,65.98,205
20141201|2014-08-25 09:00,25,65.98,65.98,65.62,65.84,856
20141201|2014-08-25 09:30,25,65.83,65.87,65.01,65.2,2297
20141201|2014-08-25 10:00,25,65.19,65.33,65.08,65.26,579
20141201|2014-08-25 10:30,25,65.25,65.5,65.08,65.49,843
20141201|2014-08-25 11:00,25,65.5,65.93,65.48,65.8,797
20141201|2014-08-25 11:30,25,65.75,65.85,65.65,65.81,448
20141201|2014-08-25 12:00,25,65.77,66,65.74,65.97,468
20141201|2014-08-25 12:30,25,65.94,66.03,65.88,65.95,461
20141201|2014-08-25 13:00,25,65.96,66.25,65.84,66.25,1635
20141201|2014-08-25 20:00,26,66.11,66.3,66.05,66.29,106
20141201|2014-08-25 20:30,26,66.28,66.35,66.25,66.33,41
20141201|2014-08-25 21:00,26,66.29,66.32,66.26,66.26,14
20141201|2014-08-25 21:30,26,66.26,66.26,66.18,66.18,11
20141201|2014-08-25 22:00,26,66.18,66.18,66.16,66.16,10
20141201|2014-08-25 22:30,26,66.16,66.17,66.16,66.17,2
20141201|2014-08-25 23:00,26,66.23,66.23,66.23,66.23,1
20141201|2014-08-25 23:30,26,66.22,66.23,66.19,66.23,6
20141201|2014-08-26 00:00,26,66.23,66.27,66.23,66.24,7
20141201|2014-08-26 00:30,26,66.24,66.33,66.22,66.33,43
20141201|2014-08-26 01:00,26,66.31,66.37,66.3,66.37,64
20141201|2014-08-26 01:30,26,66.37,66.37,66.32,66.37,151
20141201|2014-08-26 02:00,26,66.37,66.37,66.29,66.29,37
20141201|2014-08-26 02:30,26,66.31,66.36,66.25,66.3,31
20141201|2014-08-26 03:00,26,66.3,66.31,66.19,66.19,32
20141201|2014-08-26 03:30,26,66.25,66.25,66.16,66.16,53
20141201|2014-08-26 04:00,26,66.17,66.25,66.15,66.25,41
20141201|2014-08-26 04:30,26,66.26,66.28,66.22,66.23,21
20141201|2014-08-26 05:00,26,66.23,66.23,65.9,65.97,178
20141201|2014-08-26 05:30,26,65.96,65.98,65.91,65.98,36
20141201|2014-08-26 06:00,26,65.98,66.1,65.83,66.1,99
20141201|2014-08-26 06:30,26,66.16,66.17,65.99,66.04,34
20141201|2014-08-26 07:00,26,66.05,66.21,66.03,66.21,85
20141201|2014-08-26 07:30,26,66.14,66.36,66.11,66.28,286
20141201|2014-08-26 08:00,26,66.3,66.34,66.25,66.34,202
20141201|2014-08-26 08:30,26,66.33,66.49,66.32,66.41,1110
20141201|2014-08-26 09:00,26,66.39,66.54,66.33,66.5,775
20141201|2014-08-26 09:30,26,66.51,66.55,66.25,66.41,660
20141201|2014-08-26 10:00,26,66.41,66.55,66.39,66.44,724
20141201|2014-08-26 10:30,26,66.48,66.49,66.25,66.36,531
20141201|2014-08-26 11:00,26,66.36,66.47,66.25,66.43,307
20141201|2014-08-26 11:30,26,66.44,66.48,66.4,66.45,270
20141201|2014-08-26 12:00,26,66.45,66.83,66.42,66.8,1455
20141201|2014-08-26 12:30,26,66.79,66.95,66.74,66.82,909
20141201|2014-08-26 13:00,26,66.84,66.95,66.71,66.79,1367
20141201|2014-08-26 20:00,27,66.84,66.94,66.79,66.93,208
20141201|2014-08-26 20:30,27,66.93,66.93,66.83,66.83,70
20141201|2014-08-26 21:00,27,66.87,66.9,66.81,66.87,56
20141201|2014-08-26 21:30,27,66.83,66.85,66.73,66.78,115
20141201|2014-08-26 22:00,27,66.75,66.76,66.65,66.68,58
20141201|2014-08-26 22:30,27,66.71,66.71,66.67,66.7,9
20141201|2014-08-26 23:00,27,66.72,66.75,66.71,66.75,69
20141201|2014-08-26 23:30,27,66.75,66.76,66.75,66.76,6
20141201|2014-08-27 00:00,27,66.73,66.76,66.73,66.74,8
20141201|2014-08-27 00:30,27,66.73,66.73,66.61,66.65,68
20141201|2014-08-27 01:00,27,66.65,66.74,66.65,66.67,23
20141201|2014-08-27 01:30,27,66.7,66.71,66.66,66.67,36
20141201|2014-08-27 02:00,27,66.67,66.74,66.67,66.72,33
20141201|2014-08-27 02:30,27,66.72,66.76,66.72,66.76,26
20141201|2014-08-27 03:00,27,66.76,66.76,66.73,66.76,60
20141201|2014-08-27 03:30,27,66.75,66.75,66.73,66.74,6
20141201|2014-08-27 04:00,27,66.75,66.76,66.73,66.73,23
20141201|2014-08-27 04:30,27,66.74,66.76,66.72,66.73,43
20141201|2014-08-27 05:00,27,66.74,66.78,66.74,66.78,53
20141201|2014-08-27 05:30,27,66.76,66.79,66.76,66.76,41
20141201|2014-08-27 06:00,27,66.76,66.77,66.75,66.76,25
20141201|2014-08-27 06:30,27,66.76,66.8,66.76,66.8,74
20141201|2014-08-27 07:00,27,66.77,66.82,66.76,66.81,152
20141201|2014-08-27 07:30,27,66.82,66.83,66.71,66.75,194
20141201|2014-08-27 08:00,27,66.75,66.79,66.59,66.75,534
20141201|2014-08-27 08:30,27,66.77,66.89,66.7,66.79,399
20141201|2014-08-27 09:00,27,66.81,66.86,66.58,66.73,491
20141201|2014-08-27 09:30,27,66.72,67.29,66.65,67.23,2356
20141201|2014-08-27 10:00,27,67.26,67.72,67.22,67.7,3619
20141201|2014-08-27 10:30,27,67.7,67.71,67.29,67.41,1144
20141201|2014-08-27 11:00,27,67.4,67.55,67.34,67.44,528
20141201|2014-08-27 11:30,27,67.43,67.63,67.36,67.62,610
20141201|2014-08-27 12:00,27,67.6,67.63,67.47,67.47,299
20141201|2014-08-27 12:30,27,67.48,67.52,67.33,67.38,395
20141201|2014-08-27 13:00,27,67.38,67.52,67.26,67.33,1430
20141201|2014-08-27 20:00,28,67.35,67.44,67.1,67.17,279
20141201|2014-08-27 20:30,28,67.18,67.18,67.01,67.06,112
20141201|2014-08-27 21:00,28,67.16,67.17,67.07,67.07,38
20141201|2014-08-27 21:30,28,67.06,67.12,67.06,67.12,2
20141201|2014-08-27 22:00,28,67.1,67.14,67.07,67.07,25
20141201|2014-08-27 22:30,28,67.05,67.12,67.01,67.12,91
20141201|2014-08-27 23:00,28,67.12,67.13,67.07,67.13,9
20141201|2014-08-27 23:30,28,67.1,67.14,67.1,67.14,18
20141201|2014-08-28 00:00,28,67.14,67.16,67.14,67.16,20
20141201|2014-08-28 00:30,28,67.14,67.14,67.09,67.12,32
20141201|2014-08-28 01:00,28,67.09,67.15,67.02,67.02,86
20141201|2014-08-28 01:30,28,67.01,67.01,66.76,66.83,201
20141201|2014-08-28 02:00,28,66.85,66.88,66.76,66.85,180
20141201|2014-08-28 02:30,28,66.86,66.88,66.85,66.85,28
20141201|2014-08-28 03:00,28,66.87,66.88,66.76,66.83,125
20141201|2014-08-28 03:30,28,66.8,66.86,66.78,66.86,71
20141201|2014-08-28 04:00,28,66.85,66.86,66.76,66.81,107
20141201|2014-08-28 04:30,28,66.79,66.85,66.78,66.85,24
20141201|2014-08-28 05:00,28,66.84,66.84,66.81,66.83,4
20141201|2014-08-28 05:30,28,66.81,66.88,66.8,66.87,66
20141201|2014-08-28 06:00,28,66.88,66.88,66.8,66.85,66
20141201|2014-08-28 06:30,28,66.85,66.85,66.8,66.83,17
20141201|2014-08-28 07:00,28,66.81,67.07,66.77,67,239
20141201|2014-08-28 07:30,28,67.05,67.2,66.86,66.98,629
20141201|2014-08-28 08:00,28,66.92,67.06,66.87,66.98,173
20141201|2014-08-28 08:30,28,67.02,67.11,66.9,66.97,429
20141201|2014-08-28 09:00,28,66.97,66.98,66.4,66.51,1356
20141201|2014-08-28 09:30,28,66.51,66.75,66.48,66.73,771
20141201|2014-08-28 10:00,28,66.75,66.76,66.53,66.56,503
20141201|2014-08-28 10:30,28,66.56,66.56,66.26,66.31,1793
20141201|2014-08-28 11:00,28,66.31,66.34,66.12,66.24,772
20141201|2014-08-28 11:30,28,66.24,66.35,66.23,66.25,222
20141201|2014-08-28 12:00,28,66.25,66.33,66.23,66.27,192
20141201|2014-08-28 12:30,28,66.27,66.6,66.26,66.47,663
20141201|2014-08-28 13:00,28,66.5,66.74,66.36,66.61,1166
20141201|2014-08-28 20:00,29,66.61,66.61,66.31,66.35,258
20141201|2014-08-28 20:30,29,66.34,66.39,66.31,66.38,34
20141201|2014-08-28 21:00,29,66.34,66.35,66.32,66.35,23
20141201|2014-08-28 21:30,29,66.35,66.39,66.33,66.35,24
20141201|2014-08-28 22:00,29,66.35,66.35,66.26,66.29,99
20141201|2014-08-28 22:30,29,66.29,66.34,66.25,66.25,17
20141201|2014-08-28 23:00,29,66.32,66.33,66.26,66.26,3
20141201|2014-08-28 23:30,29,66.29,66.32,66.29,66.3,7
20141201|2014-08-29 00:00,29,66.29,66.29,66.23,66.29,102
20141201|2014-08-29 00:30,29,66.29,66.29,66.23,66.27,10
20141201|2014-08-29 01:00,29,66.29,66.39,66.29,66.37,55
20141201|2014-08-29 01:30,29,66.35,66.39,66.25,66.25,70
20141201|2014-08-29 02:00,29,66.24,66.32,66.22,66.29,126
20141201|2014-08-29 02:30,29,66.3,66.4,66.28,66.28,71
20141201|2014-08-29 03:00,29,66.28,66.29,66.21,66.23,84
20141201|2014-08-29 03:30,29,66.27,66.3,66.22,66.3,30
20141201|2014-08-29 04:00,29,66.3,66.31,66.21,66.24,82
20141201|2014-08-29 04:30,29,66.22,66.22,66.11,66.12,398
20141201|2014-08-29 05:00,29,66.12,66.17,66.12,66.17,13
20141201|2014-08-29 05:30,29,66.14,66.3,66.14,66.3,59
20141201|2014-08-29 06:00,29,66.27,66.29,66.01,66.01,152
20141201|2014-08-29 06:30,29,66.03,66.04,65.77,65.83,355
20141201|2014-08-29 07:00,29,65.88,65.97,65.85,65.97,96
20141201|2014-08-29 07:30,29,65.99,66.08,65.77,65.8,286
20141201|2014-08-29 08:00,29,65.84,65.92,65.76,65.76,276
20141201|2014-08-29 08:30,29,65.79,66.19,65.79,66.03,527
20141201|2014-08-29 09:00,29,66.05,66.24,65.96,66.18,455
20141201|2014-08-29 09:30,29,66.2,66.34,65.8,66.03,1066
20141201|2014-08-29 10:00,29,65.97,66.17,65.92,66.13,664
20141201|2014-08-29 10:30,29,66.17,66.26,66.08,66.12,431
20141201|2014-08-29 11:00,29,66.1,66.22,66.09,66.2,458
20141201|2014-08-29 11:30,29,66.19,66.22,66.07,66.11,240
20141201|2014-08-29 12:00,29,66.13,66.13,65.88,65.9,568
20141201|2014-08-29 12:30,29,65.95,66.19,65.95,66.07,403
20141201|2014-08-29 13:00,29,66.05,66.66,66.03,66.54,3325
20141201|2014-09-01 20:00,2,66.26,66.36,65.87,65.92,501
20141201|2014-09-01 20:30,2,65.92,65.94,65.81,65.81,124
20141201|2014-09-01 21:00,2,65.8,65.85,65.73,65.81,331
20141201|2014-09-01 21:30,2,65.8,65.8,65.76,65.77,15
20141201|2014-09-01 22:00,2,65.75,65.81,65.75,65.77,54
20141201|2014-09-01 22:30,2,65.81,66,65.81,66,62
20141201|2014-09-01 23:00,2,66,66.01,66,66,37
20141201|2014-09-01 23:30,2,66,66.02,65.8,65.82,69
20141201|2014-09-02 00:00,2,65.85,65.92,65.85,65.9,29
20141201|2014-09-02 00:30,2,65.86,65.95,65.86,65.9,13
20141201|2014-09-02 01:00,2,65.87,65.98,65.87,65.98,50
20141201|2014-09-02 01:30,2,65.99,66.01,65.73,65.77,232
20141201|2014-09-02 02:00,2,65.76,65.86,65.74,65.86,101
20141201|2014-09-02 02:30,2,65.85,65.95,65.8,65.94,79
20141201|2014-09-02 03:00,2,65.94,65.94,65.76,65.76,78
20141201|2014-09-02 03:30,2,65.75,65.8,65.57,65.57,328
20141201|2014-09-02 04:00,2,65.58,65.63,65.57,65.58,75
20141201|2014-09-02 04:30,2,65.6,65.66,65.57,65.65,105
20141201|2014-09-02 05:00,2,65.67,65.69,65.63,65.68,45
20141201|2014-09-02 05:30,2,65.65,65.7,65.61,65.7,59
20141201|2014-09-02 06:00,2,65.67,65.7,65.6,65.7,61
20141201|2014-09-02 06:30,2,65.69,65.7,65.65,65.65,57
20141201|2014-09-02 07:00,2,65.65,65.7,65.51,65.55,700
20141201|2014-09-02 07:30,2,65.54,65.54,65.27,65.33,1095
20141201|2014-09-02 08:00,2,65.36,65.63,65.32,65.62,560
20141201|2014-09-02 08:30,2,65.61,65.69,65.51,65.53,436
20141201|2014-09-02 09:00,2,65.53,65.66,65.47,65.6,524
20141201|2014-09-02 09:30,2,65.6,65.73,65.38,65.4,1020
20141201|2014-09-02 10:00,2,65.4,65.41,65.27,65.27,1264
20141201|2014-09-02 10:30,2,65.27,65.27,65.17,65.21,1070
20141201|2014-09-02 11:00,2,65.22,65.25,65.17,65.21,357
20141201|2014-09-02 11:30,2,65.21,65.22,65.05,65.07,1367
20141201|2014-09-02 12:00,2,65.08,65.25,65.07,65.19,721
20141201|2014-09-02 12:30,2,65.2,65.48,65.16,65.34,623
20141201|2014-09-02 13:00,2,65.4,65.59,65.25,65.5,1262
20141201|2014-09-02 20:00,3,65.74,65.74,65.39,65.66,309
20141201|2014-09-02 20:30,3,65.65,65.7,65.53,65.54,50
20141201|2014-09-02 21:00,3,65.54,65.61,65.45,65.49,81
20141201|2014-09-02 21:30,3,65.46,65.5,65.4,65.5,42
20141201|2014-09-02 22:00,3,65.5,65.53,65.46,65.5,32
20141201|2014-09-02 22:30,3,65.5,65.56,65.49,65.5,33
20141201|2014-09-02 23:00,3,65.5,65.53,65.5,65.53,12
20141201|2014-09-02 23:30,3,65.54,65.57,65.53,65.55,9
20141201|2014-09-03 00:00,3,65.56,65.69,65.51,65.69,37
20141201|2014-09-03 00:30,3,65.66,65.73,65.65,65.68,73
20141201|2014-09-03 01:00,3,65.69,65.73,65.62,65.63,51
20141201|2014-09-03 01:30,3,65.65,65.69,65.58,65.59,47
20141201|2014-09-03 02:00,3,65.58,65.59,65.5,65.59,72
20141201|2014-09-03 02:30,3,65.59,65.59,65.41,65.49,77
20141201|2014-09-03 03:00,3,65.5,65.58,65.49,65.55,45
20141201|2014-09-03 03:30,3,65.56,65.59,65.5,65.5,70
20141201|2014-09-03 04:00,3,65.5,65.58,65.5,65.58,15
20141201|2014-09-03 04:30,3,65.51,65.58,65.5,65.55,19
20141201|2014-09-03 05:00,3,65.56,65.56,65.4,65.42,139
20141201|2014-09-03 05:30,3,65.42,65.48,65.3,65.34,191
20141201|2014-09-03 06:00,3,65.35,65.43,65.3,65.43,42
20141201|2014-09-03 06:30,3,65.42,65.42,65.38,65.38,21
20141201|2014-09-03 07:00,3,65.38,65.38,65.25,65.31,101
20141201|2014-09-03 07:30,3,65.29,65.29,65.2,65.24,429
20141201|2014-09-03 08:00,3,65.24,65.28,65.15,65.27,474
20141201|2014-09-03 08:30,3,65.24,65.47,65.24,65.32,403
20141201|2014-09-03 09:00,3,65.32,65.72,65.29,65.71,699
20141201|2014-09-03 09:30,3,65.67,65.8,65.56,65.69,1145
20141201|2014-09-03 10:00,3,65.67,65.8,65.67,65.76,604
20141201|2014-09-03 10:30,3,65.79,66.17,65.75,66,1904
20141201|2014-09-03 11:00,3,65.97,65.98,65.68,65.85,601
20141201|2014-09-03 11:30,3,65.86,65.88,65.65,65.73,388
20141201|2014-09-03 12:00,3,65.72,65.95,65.72,65.94,210
20141201|2014-09-03 12:30,3,65.89,65.92,65.79,65.9,203
20141201|2014-09-03 13:00,3,65.9,66,65.78,65.91,717
20141201|2014-09-03 20:00,4,66.11,66.11,65.96,66.09,92
20141201|2014-09-03 20:30,4,66.06,66.11,66.06,66.1,29
20141201|2014-09-03 21:00,4,66.1,66.17,66.07,66.13,60
20141201|2014-09-03 21:30,4,66.15,66.27,66.15,66.27,140
20141201|2014-09-03 22:00,4,66.3,66.33,66.25,66.29,28
20141201|2014-09-03 22:30,4,66.27,66.27,66.25,66.25,21
20141201|2014-09-03 23:00,4,66.25,66.31,66.25,66.31,13
20141201|2014-09-03 23:30,4,66.32,66.45,66.32,66.39,98
20141201|2014-09-04 00:00,4,66.38,66.45,66.38,66.38,23
20141201|2014-09-04 00:30,4,66.38,66.39,66.3,66.33,67
20141201|2014-09-04 01:00,4,66.35,66.36,66.01,66.12,164
20141201|2014-09-04 01:30,4,66.15,66.15,66.04,66.07,40
20141201|2014-09-04 02:00,4,66.08,66.08,65.56,65.75,218
20141201|2014-09-04 02:30,4,65.76,65.91,65.76,65.91,49
20141201|2014-09-04 03:00,4,65.94,66.03,65.87,65.92,48
20141201|2014-09-04 03:30,4,65.92,65.98,65.74,65.78,162
20141201|2014-09-04 04:00,4,65.79,65.89,65.75,65.78,36
20141201|2014-09-04 04:30,4,65.79,65.89,65.78,65.78,13
20141201|2014-09-04 05:00,4,65.81,65.81,65.62,65.71,66
20141201|2014-09-04 05:30,4,65.73,65.86,65.72,65.76,49
20141201|2014-09-04 06:00,4,65.76,65.87,65.66,65.82,69
20141201|2014-09-04 06:30,4,65.75,65.86,65.75,65.85,30
20141201|2014-09-04 07:00,4,65.85,65.87,65.62,65.8,96
20141201|2014-09-04 07:30,4,65.76,65.98,65.66,65.9,147
20141201|2014-09-04 08:00,4,65.92,65.92,65.6,65.6,257
20141201|2014-09-04 08:30,4,65.6,65.8,65.5,65.71,394
20141201|2014-09-04 09:00,4,65.73,65.99,65.71,65.95,486
20141201|2014-09-04 09:30,4,65.91,65.99,65.58,65.59,557
20141201|2014-09-04 10:00,4,65.62,65.71,65.38,65.71,811
20141201|2014-09-04 10:30,4,65.73,65.75,65.4,65.42,273
20141201|2014-09-04 11:00,4,65.45,65.56,65.4,65.55,183
20141201|2014-09-04 11:30,4,65.52,65.71,65.51,65.64,204
20141201|2014-09-04 12:00,4,65.55,65.58,65.55,65.58,57
20141201|2014-09-04 12:30,4,65.58,65.58,65.49,65.5,155
20141201|2014-09-04 13:00,4,65.48,65.51,65.39,65.5,836
20141201|2014-09-04 20:00,5,65.4,65.58,65.26,65.27,432
20141201|2014-09-04 20:30,5,65.26,65.3,65.25,65.28,183
20141201|2014-09-04 21:00,5,65.27,65.34,65.27,65.34,36
20141201|2014-09-04 21:30,5,65.34,65.34,65.3,65.34,43
20141201|2014-09-04 22:00,5,65.31,65.35,65.3,65.34,66
20141201|2014-09-04 22:30,5,65.33,65.34,65.25,65.26,109
20141201|2014-09-04 23:00,5,65.26,65.32,65.26,65.32,30
20141201|2014-09-04 23:30,5,65.32,65.32,65.32,65.32,1
20141201|2014-09-05 00:00,5,65.26,65.28,65.17,65.17,107
20141201|2014-09-05 00:30,5,65.19,65.2,65,65.03,607
20141201|2014-09-05 01:00,5,65.03,65.04,64.75,64.77,825
20141201|2014-09-05 01:30,5,64.77,64.82,64.61,64.63,516
20141201|2014-09-05 02:00,5,64.63,64.65,64.58,64.63,310
20141201|2014-09-05 02:30,5,64.62,64.66,64.55,64.62,194
20141201|2014-09-05 03:00,5,64.65,64.67,64.6,64.66,75
20141201|2014-09-05 03:30,5,64.67,64.69,64.6,64.63,79
20141201|2014-09-05 04:00,5,64.61,64.63,64.43,64.53,618
20141201|2014-09-05 04:30,5,64.52,64.56,64.41,64.41,49
20141201|2014-09-05 05:00,5,64.41,64.56,64.38,64.54,292
20141201|2014-09-05 05:30,5,64.54,64.7,64.54,64.66,103
20141201|2014-09-05 06:00,5,64.67,64.68,64.61,64.66,85
20141201|2014-09-05 06:30,5,64.67,64.7,64.65,64.65,60
20141201|2014-09-05 07:00,5,64.65,64.71,64.43,64.47,583
20141201|2014-09-05 07:30,5,64.47,64.66,64.43,64.63,579
20141201|2014-09-05 08:00,5,64.65,64.65,64.2,64.21,1228
20141201|2014-09-05 08:30,5,64.23,64.32,64.2,64.24,597
20141201|2014-09-05 09:00,5,64.27,64.3,64.02,64.04,1113
20141201|2014-09-05 09:30,5,64.04,64.2,63.93,64.2,1476
20141201|2014-09-05 10:00,5,64.2,64.36,64.18,64.33,734
20141201|2014-09-05 10:30,5,64.31,64.36,64.23,64.33,375
20141201|2014-09-05 11:00,5,64.33,64.47,64.28,64.47,410
20141201|2014-09-05 11:30,5,64.45,64.67,64.37,64.67,633
20141201|2014-09-05 12:00,5,64.67,64.72,64.42,64.62,485
20141201|2014-09-05 12:30,5,64.62,64.67,64.3,64.3,364
20141201|2014-09-05 13:00,5,64.3,64.41,64.23,64.38,832
20141201|2014-09-07 20:00,8,64.27,64.46,64.12,64.39,147
20141201|2014-09-07 20:30,8,64.3,64.46,64.28,64.39,55
20141201|2014-09-07 21:00,8,64.39,64.45,64.38,64.38,12
20141201|2014-09-07 21:30,8,64.39,64.46,64.39,64.43,29
20141201|2014-09-07 22:00,8,64.43,64.46,64.43,64.46,30
20141201|2014-09-07 22:30,8,64.44,64.5,64.44,64.48,58
20141201|2014-09-07 23:00,8,64.49,64.49,64.45,64.48,27
20141201|2014-09-07 23:30,8,64.47,64.5,64.4,64.47,87
20141201|2014-09-08 00:00,8,64.45,64.57,64.4,64.55,137
20141201|2014-09-08 00:30,8,64.56,64.58,64.53,64.55,63
20141201|2014-09-08 01:00,8,64.56,64.7,64.54,64.69,190
20141201|2014-09-08 01:30,8,64.7,64.7,64.63,64.69,56
20141201|2014-09-08 02:00,8,64.67,64.7,64.57,64.63,120
20141201|2014-09-08 02:30,8,64.6,64.69,64.6,64.66,53
20141201|2014-09-08 03:00,8,64.63,64.69,64.63,64.64,34
20141201|2014-09-08 03:30,8,64.64,64.68,64.57,64.6,77
20141201|2014-09-08 04:00,8,64.58,64.6,64.2,64.32,211
20141201|2014-09-08 04:30,8,64.32,64.53,64.31,64.35,79
20141201|2014-09-08 05:00,8,64.38,64.6,64.27,64.54,38
20141201|2014-09-08 05:30,8,64.52,64.58,64.52,64.55,11
20141201|2014-09-08 06:00,8,64.54,64.6,64.51,64.51,31
20141201|2014-09-08 06:30,8,64.48,64.53,64.3,64.34,59
20141201|2014-09-08 07:00,8,64.32,64.44,64.26,64.38,199
20141201|2014-09-08 07:30,8,64.39,64.43,64.27,64.36,222
20141201|2014-09-08 08:00,8,64.39,64.45,64.31,64.31,317
20141201|2014-09-08 08:30,8,64.31,64.57,64.31,64.54,728
20141201|2014-09-08 09:00,8,64.5,64.78,64.49,64.65,826
20141201|2014-09-08 09:30,8,64.65,64.92,64.65,64.82,1047
20141201|2014-09-08 10:00,8,64.83,65.05,64.82,65.02,1199
20141201|2014-09-08 10:30,8,65.01,65.18,64.92,64.97,832
20141201|2014-09-08 11:00,8,64.97,65.11,64.93,65.05,359
20141201|2014-09-08 11:30,8,65.05,65.11,64.83,64.91,387
20141201|2014-09-08 12:00,8,64.91,65.02,64.86,64.99,249
20141201|2014-09-08 12:30,8,64.95,64.98,64.73,64.77,513
20141201|2014-09-08 13:00,8,64.83,65.08,64.83,64.98,1627
20141201|2014-09-08 20:00,9,65.04,65.13,64.91,64.91,93
20141201|2014-09-08 20:30,9,64.89,64.89,64.75,64.85,52
20141201|2014-09-08 21:00,9,64.82,64.83,64.76,64.83,17
20141201|2014-09-08 21:30,9,64.81,64.82,64.66,64.7,43
20141201|2014-09-08 22:00,9,64.74,64.82,64.68,64.73,59
20141201|2014-09-08 22:30,9,64.67,64.75,64.67,64.75,28
20141201|2014-09-08 23:00,9,64.71,64.76,64.71,64.76,3
20141201|2014-09-08 23:30,9,64.77,64.8,64.77,64.8,8
20141201|2014-09-09 00:00,9,64.8,64.89,64.8,64.89,19
20141201|2014-09-09 00:30,9,64.87,64.87,64.43,64.43,192
20141201|2014-09-09 01:00,9,64.44,64.81,64.44,64.74,118
20141201|2014-09-09 01:30,9,64.75,64.89,64.61,64.89,58
20141201|2014-09-09 02:00,9,64.87,64.93,64.86,64.9,40
20141201|2014-09-09 02:30,9,64.87,64.87,64.62,64.62,84
20141201|2014-09-09 03:00,9,64.61,64.85,64.58,64.81,73
20141201|2014-09-09 03:30,9,64.85,64.95,64.85,64.88,124
20141201|2014-09-09 04:00,9,64.83,64.84,64.77,64.79,35
20141201|2014-09-09 04:30,9,64.78,64.81,64.78,64.78,6
20141201|2014-09-09 05:00,9,64.8,64.87,64.8,64.81,20
20141201|2014-09-09 05:30,9,64.84,64.9,64.82,64.86,93
20141201|2014-09-09 06:00,9,64.88,64.88,64.83,64.83,6
20141201|2014-09-09 06:30,9,64.87,64.88,64.62,64.68,97
20141201|2014-09-09 07:00,9,64.66,64.73,64.6,64.66,226
20141201|2014-09-09 07:30,9,64.68,64.74,64.66,64.73,101
20141201|2014-09-09 08:00,9,64.75,65,64.69,64.95,378
20141201|2014-09-09 08:30,9,64.95,65.11,64.83,64.99,372
20141201|2014-09-09 09:00,9,65,65.22,65,65.07,658
20141201|2014-09-09 09:30,9,65.1,65.19,65,65.16,485
20141201|2014-09-09 10:00,9,65.17,65.18,64.81,64.91,783
20141201|2014-09-09 10:30,9,64.92,64.96,64.81,64.92,313
20141201|2014-09-09 11:00,9,64.89,65.02,64.81,64.93,371
20141201|2014-09-09 11:30,9,64.93,65.4,64.93,65.36,818
20141201|2014-09-09 12:00,9,65.35,65.38,65.17,65.17,296
20141201|2014-09-09 12:30,9,65.17,65.32,65.1,65.1,267
20141201|2014-09-09 13:00,9,65.15,65.87,64.97,65.7,2753
20141201|2014-09-09 20:00,10,65.8,65.8,65.33,65.4,230
20141201|2014-09-09 20:30,10,65.44,65.6,65.44,65.49,195
20141201|2014-09-09 21:00,10,65.5,65.57,65.5,65.55,15
20141201|2014-09-09 21:30,10,65.57,65.58,65.48,65.48,37
20141201|2014-09-09 22:00,10,65.48,65.53,65.48,65.53,5
20141201|2014-09-09 22:30,10,65.57,65.6,65.52,65.52,27
20141201|2014-09-09 23:00,10,65.6,65.6,65.6,65.6,2
20141201|2014-09-09 23:30,10,65.55,65.57,65.52,65.57,9
20141201|2014-09-10 00:00,10,65.52,65.6,65.52,65.54,51
20141201|2014-09-10 00:30,10,65.56,65.63,65.56,65.63,10
20141201|2014-09-10 01:00,10,65.63,65.78,65.6,65.77,98
20141201|2014-09-10 01:30,10,65.77,65.81,65.68,65.78,178
20141201|2014-09-10 02:00,10,65.77,65.79,65.67,65.7,39
20141201|2014-09-10 02:30,10,65.68,65.7,65.58,65.63,101
20141201|2014-09-10 03:00,10,65.65,65.65,65.59,65.59,41
20141201|2014-09-10 03:30,10,65.6,65.65,65.59,65.59,41
20141201|2014-09-10 04:00,10,65.57,65.61,65.51,65.6,27
20141201|2014-09-10 04:30,10,65.61,65.71,65.61,65.64,43
20141201|2014-09-10 05:00,10,65.65,65.73,65.61,65.73,34
20141201|2014-09-10 05:30,10,65.67,65.7,65.62,65.62,19
20141201|2014-09-10 06:00,10,65.62,65.62,65.52,65.53,48
20141201|2014-09-10 06:30,10,65.53,65.54,65.4,65.42,94
20141201|2014-09-10 07:00,10,65.42,65.53,65.35,65.47,152
20141201|2014-09-10 07:30,10,65.48,65.8,65.41,65.45,363
20141201|2014-09-10 08:00,10,65.48,65.63,65.46,65.54,88
20141201|2014-09-10 08:30,10,65.52,65.8,65.5,65.63,510
20141201|2014-09-10 09:00,10,65.62,65.76,65.56,65.75,322
20141201|2014-09-10 09:30,10,65.73,66.01,65.68,66.01,1332
20141201|2014-09-10 10:00,10,66.01,66.93,65.94,66.86,4582
20141201|2014-09-10 10:30,10,66.82,67.1,66.77,66.97,2327
20141201|2014-09-10 11:00,10,66.96,67.39,66.86,67.24,2519
20141201|2014-09-10 11:30,10,67.25,67.29,66.62,66.79,963
20141201|2014-09-10 12:00,10,66.79,67.16,66.79,67.13,813
20141201|2014-09-10 12:30,10,67.13,67.19,67.04,67.14,895
20141201|2014-09-10 13:00,10,67.17,67.19,66.91,67,1746
20141201|2014-09-10 20:00,11,67,67.05,66.67,66.8,216
20141201|2014-09-10 20:30,11,66.8,66.82,66.76,66.76,24
20141201|2014-09-10 21:00,11,66.76,66.83,66.75,66.83,8
20141201|2014-09-10 21:30,11,66.84,66.84,66.77,66.81,31
20141201|2014-09-10 22:00,11,66.76,66.83,66.73,66.74,39
20141201|2014-09-10 22:30,11,66.79,66.79,66.72,66.75,24
20141201|2014-09-10 23:00,11,66.73,66.78,66.73,66.78,5
20141201|2014-09-10 23:30,11,66.78,66.78,66.77,66.77,7
20141201|2014-09-11 00:00,11,66.82,66.82,66.78,66.81,16
20141201|2014-09-11 00:30,11,66.81,66.83,66.81,66.82,3
20141201|2014-09-11 01:00,11,66.82,66.82,66.73,66.81,48
20141201|2014-09-11 01:30,11,66.82,66.95,66.82,66.88,54
20141201|2014-09-11 02:00,11,66.95,66.95,66.83,66.83,25
20141201|2014-09-11 02:30,11,66.82,66.87,66.8,66.87,11
20141201|2014-09-11 03:00,11,66.9,67.1,66.85,67.01,124
20141201|2014-09-11 03:30,11,67.07,67.07,66.96,67.03,186
20141201|2014-09-11 04:00,11,67.03,67.13,67.03,67.08,144
20141201|2014-09-11 04:30,11,67.05,67.12,67.05,67.09,50
20141201|2014-09-11 05:00,11,67.1,67.1,66.94,66.94,112
20141201|2014-09-11 05:30,11,66.91,66.95,66.85,66.91,65
20141201|2014-09-11 06:00,11,66.91,67.03,66.9,66.9,111
20141201|2014-09-11 06:30,11,66.93,66.93,66.8,66.85,92
20141201|2014-09-11 07:00,11,66.86,66.89,66.71,66.73,256
20141201|2014-09-11 07:30,11,66.73,66.73,66.33,66.59,1177
20141201|2014-09-11 08:00,11,66.59,66.7,66.47,66.53,265
20141201|2014-09-11 08:30,11,66.54,66.64,66.51,66.63,300
20141201|2014-09-11 09:00,11,66.64,66.86,66.49,66.79,916
20141201|2014-09-11 09:30,11,66.82,66.95,66.51,66.7,1114
20141201|2014-09-11 10:00,11,66.72,67.13,66.65,67.08,988
20141201|2014-09-11 10:30,11,67.07,67.22,66.72,66.86,956
20141201|2014-09-11 11:00,11,66.89,68.06,66.89,67.9,4665
20141201|2014-09-11 11:30,11,67.89,68.18,67.76,67.89,2638
20141201|2014-09-11 12:00,11,67.9,68.05,67.78,67.84,505
20141201|2014-09-11 12:30,11,67.84,68.04,67.76,67.91,649
20141201|2014-09-11 13:00,11,67.91,68.14,67.9,68.06,1919
20141201|2014-09-11 20:00,12,68.09,68.09,67.88,67.9,125
20141201|2014-09-11 20:30,12,67.91,68.06,67.89,68.06,55
20141201|2014-09-11 21:00,12,68.01,68.04,67.98,68.04,31
20141201|2014-09-11 21:30,12,68.04,68.04,67.91,68,22
20141201|2014-09-11 22:00,12,68.02,68.03,67.91,67.94,17
20141201|2014-09-11 22:30,12,67.91,67.95,67.86,67.92,200
20141201|2014-09-11 23:00,12,67.87,67.95,67.87,67.92,62
20141201|2014-09-11 23:30,12,67.91,67.95,67.86,67.92,51
20141201|2014-09-12 00:00,12,67.88,67.93,67.88,67.93,11
20141201|2014-09-12 00:30,12,67.88,67.91,67.85,67.91,79
20141201|2014-09-12 01:00,12,67.9,67.95,67.85,67.95,19
20141201|2014-09-12 01:30,12,67.95,67.95,67.76,67.76,140
20141201|2014-09-12 02:00,12,67.77,67.93,67.76,67.81,133
20141201|2014-09-12 02:30,12,67.81,67.86,67.8,67.86,21
20141201|2014-09-12 03:00,12,67.91,67.94,67.89,67.94,100
20141201|2014-09-12 03:30,12,67.95,67.95,67.87,67.87,21
20141201|2014-09-12 04:00,12,67.89,68,67.89,68,90
20141201|2014-09-12 04:30,12,68,68.1,68,68.06,151
20141201|2014-09-12 05:00,12,68.05,68.1,67.83,67.83,38
20141201|2014-09-12 05:30,12,67.83,67.95,67.8,67.89,78
20141201|2014-09-12 06:00,12,67.9,67.92,67.83,67.9,110
20141201|2014-09-12 06:30,12,67.89,67.94,67.87,67.94,76
20141201|2014-09-12 07:00,12,67.96,68.1,67.92,67.98,288
20141201|2014-09-12 07:30,12,67.97,68.05,67.9,67.9,179
20141201|2014-09-12 08:00,12,67.92,68.05,67.51,67.62,1217
20141201|2014-09-12 08:30,12,67.64,67.98,67.55,67.91,902
20141201|2014-09-12 09:00,12,67.92,67.97,67.77,67.85,793
20141201|2014-09-12 09:30,12,67.83,68.31,67.72,68.24,2259
20141201|2014-09-12 10:00,12,68.24,68.43,68.19,68.39,1071
20141201|2014-09-12 10:30,12,68.38,68.43,68.14,68.23,1083
20141201|2014-09-12 11:00,12,68.23,68.48,68.18,68.37,1425
20141201|2014-09-12 11:30,12,68.36,68.42,68.23,68.26,282
20141201|2014-09-12 12:00,12,68.26,68.33,68.14,68.27,224
20141201|2014-09-12 12:30,12,68.26,68.41,68.2,68.4,490
20141201|2014-09-12 13:00,12,68.4,68.46,67.76,67.91,2013
20141201|2014-09-14 20:00,15,67.76,67.88,67.65,67.72,235
20141201|2014-09-14 20:30,15,67.72,67.75,67.62,67.66,52
20141201|2014-09-14 21:00,15,67.63,67.65,67.62,67.65,6
20141201|2014-09-14 21:30,15,67.63,67.64,67.57,67.6,17
20141201|2014-09-14 22:00,15,67.65,67.69,67.65,67.69,11
20141201|2014-09-14 22:30,15,67.68,67.7,67.68,67.7,5
20141201|2014-09-14 23:00,15,67.68,67.68,67.58,67.58,30
20141201|2014-09-14 23:30,15,67.63,67.63,67.57,67.6,14
20141201|2014-09-15 00:00,15,67.63,67.66,67.63,67.66,11
20141201|2014-09-15 00:30,15,67.68,67.68,67.61,67.62,33
20141201|2014-09-15 01:00,15,67.63,67.69,67.61,67.69,20
20141201|2014-09-15 01:30,15,67.65,67.69,67.63,67.63,35
20141201|2014-09-15 02:00,15,67.64,67.69,67.63,67.69,13
20141201|2014-09-15 02:30,15,67.66,67.66,67.31,67.44,327
20141201|2014-09-15 03:00,15,67.44,67.46,67.38,67.41,152
20141201|2014-09-15 03:30,15,67.44,67.6,67.44,67.53,40
20141201|2014-09-15 04:00,15,67.51,67.51,67.44,67.48,41
20141201|2014-09-15 04:30,15,67.5,67.53,67.47,67.52,9
20141201|2014-09-15 05:00,15,67.53,67.53,67.36,67.5,84
20141201|2014-09-15 05:30,15,67.46,67.5,67.33,67.37,53
20141201|2014-09-15 06:00,15,67.42,67.45,67.37,67.43,19
20141201|2014-09-15 06:30,15,67.42,67.42,67.32,67.33,43
20141201|2014-09-15 07:00,15,67.36,67.38,66.88,67,775
20141201|2014-09-15 07:30,15,66.98,66.98,65.99,66.45,2820
20141201|2014-09-15 08:00,15,66.45,66.74,66.32,66.59,562
20141201|2014-09-15 08:30,15,66.61,66.62,66.15,66.3,948
20141201|2014-09-15 09:00,15,66.28,66.63,66.13,66.14,1339
20141201|2014-09-15 09:30,15,66.19,66.62,66.1,66.52,1125
20141201|2014-09-15 10:00,15,66.51,66.54,66,66.08,1366
20141201|2014-09-15 10:30,15,66.06,66.24,65.71,65.78,2323
20141201|2014-09-15 11:00,15,65.79,66.12,65.76,65.85,602
20141201|2014-09-15 11:30,15,65.86,66.07,65.84,66.07,306
20141201|2014-09-15 12:00,15,66.05,66.18,66.01,66.03,203
20141201|2014-09-15 12:30,15,66.04,66.19,65.85,66.11,711
20141201|2014-09-15 13:00,15,66.11,66.16,65.81,65.99,1050
20141201|2014-09-15 20:00,16,66.17,66.17,65.96,65.96,157
20141201|2014-09-15 20:30,16,65.97,66.04,65.85,65.87,44
20141201|2014-09-15 21:00,16,65.86,65.88,65.77,65.8,76
20141201|2014-09-15 21:30,16,65.81,65.95,65.81,65.87,76
20141201|2014-09-15 22:00,16,65.87,65.89,65.8,65.85,38
20141201|2014-09-15 22:30,16,65.89,65.89,65.83,65.85,16
20141201|2014-09-15 23:00,16,65.87,65.91,65.87,65.91,5
20141201|2014-09-15 23:30,16,65.87,65.87,65.8,65.8,24
20141201|2014-09-16 00:00,16,65.81,65.81,65.75,65.77,26
20141201|2014-09-16 00:30,16,65.77,65.79,65.61,65.64,227
20141201|2014-09-16 01:00,16,65.64,65.69,65.52,65.52,404
20141201|2014-09-16 01:30,16,65.51,65.57,65.51,65.51,216
20141201|2014-09-16 02:00,16,65.51,65.61,65.51,65.52,61
20141201|2014-09-16 02:30,16,65.56,65.57,65.51,65.54,43
20141201|2014-09-16 03:00,16,65.56,65.56,65.51,65.51,38
20141201|2014-09-16 03:30,16,65.53,65.54,65.51,65.52,38
20141201|2014-09-16 04:00,16,65.51,65.57,65.51,65.57,49
20141201|2014-09-16 04:30,16,65.55,65.61,65.53,65.61,34
20141201|2014-09-16 05:00,16,65.59,65.68,65.57,65.68,99
20141201|2014-09-16 05:30,16,65.67,65.67,65.6,65.62,44
20141201|2014-09-16 06:00,16,65.62,65.64,65.62,65.64,12
20141201|2014-09-16 06:30,16,65.61,65.61,65.51,65.55,73
20141201|2014-09-16 07:00,16,65.55,65.65,65.51,65.6,254
20141201|2014-09-16 07:30,16,65.59,65.78,65.46,65.64,607
20141201|2014-09-16 08:00,16,65.64,65.68,65.46,65.51,332
20141201|2014-09-16 08:30,16,65.52,65.67,65.46,65.46,559
20141201|2014-09-16 09:00,16,65.46,65.51,65.26,65.47,2234
20141201|2014-09-16 09:30,16,65.45,65.62,65.35,65.38,1203
20141201|2014-09-16 10:00,16,65.39,65.43,65.35,65.39,420
20141201|2014-09-16 10:30,16,65.39,65.5,65.36,65.4,595
20141201|2014-09-16 11:00,16,65.41,65.75,65.4,65.73,1466
20141201|2014-09-16 11:30,16,65.75,65.8,65.61,65.77,604
20141201|2014-09-16 12:00,16,65.77,65.82,65.45,65.53,702
20141201|2014-09-16 12:30,16,65.53,65.61,65.45,65.47,491
20141201|2014-09-16 13:00,16,65.47,65.69,65.46,65.58,630
20141201|2014-09-16 20:00,17,65.46,65.67,65.4,65.67,135
20141201|2014-09-16 20:30,17,65.65,65.78,65.5,65.63,77
20141201|2014-09-16 21:00,17,65.61,65.66,65.56,65.61,27
20141201|2014-09-16 21:30,17,65.61,65.69,65.54,65.54,33
20141201|2014-09-16 22:00,17,65.57,65.62,65.55,65.62,14
20141201|2014-09-16 22:30,17,65.64,65.64,65.64,65.64,4
20141201|2014-09-16 23:00,17,65.62,65.65,65.62,65.64,12
20141201|2014-09-16 23:30,17,65.64,65.71,65.62,65.71,21
20141201|2014-09-17 00:00,17,65.73,65.77,65.68,65.69,27
20141201|2014-09-17 00:30,17,65.69,65.71,65.61,65.64,21
20141201|2014-09-17 01:00,17,65.67,66.05,65.67,65.98,249
20141201|2014-09-17 01:30,17,65.98,66.2,65.96,66.15,357
20141201|2014-09-17 02:00,17,66.15,66.15,66.04,66.06,101
20141201|2014-09-17 02:30,17,66.06,66.06,65.97,65.97,80
20141201|2014-09-17 03:00,17,65.97,66.08,65.94,66.05,54
20141201|2014-09-17 03:30,17,66.05,66.05,65.91,65.95,43
20141201|2014-09-17 04:00,17,65.92,66.06,65.92,66.06,23
20141201|2014-09-17 04:30,17,66.09,66.1,65.99,66.02,91
20141201|2014-09-17 05:00,17,66.03,66.09,66.03,66.05,26
20141201|2014-09-17 05:30,17,66.05,66.06,66,66.05,33
20141201|2014-09-17 06:00,17,66.07,66.09,65.85,65.87,94
20141201|2014-09-17 06:30,17,65.9,66,65.9,65.96,33
20141201|2014-09-17 07:00,17,65.96,66.02,65.76,65.76,106
20141201|2014-09-17 07:30,17,65.76,65.93,65.7,65.89,176
20141201|2014-09-17 08:00,17,65.84,65.85,65.62,65.68,417
20141201|2014-09-17 08:30,17,65.7,65.83,65.66,65.82,227
20141201|2014-09-17 09:00,17,65.82,66.12,65.8,66.1,346
20141201|2014-09-17 09:30,17,66.07,66.11,65.55,65.61,1206
20141201|2014-09-17 10:00,17,65.63,65.8,65.63,65.7,413
20141201|2014-09-17 10:30,17,65.7,65.72,65.65,65.71,232
20141201|2014-09-17 11:00,17,65.71,65.77,65.66,65.72,248
20141201|2014-09-17 11:30,17,65.72,65.77,65.61,65.62,194
20141201|2014-09-17 12:00,17,65.64,65.87,65.64,65.8,336
20141201|2014-09-17 12:30,17,65.82,65.98,65.78,65.88,282
20141201|2014-09-17 13:00,17,65.86,65.9,65.61,65.73,702
20141201|2014-09-17 20:00,18,65.55,65.83,65.55,65.66,116
20141201|2014-09-17 20:30,18,65.66,65.66,65.5,65.5,75
20141201|2014-09-17 21:00,18,65.54,65.62,65.54,65.62,24
20141201|2014-09-17 21:30,18,65.6,65.6,65.5,65.5,36
20141201|2014-09-17 22:00,18,65.55,65.56,65.41,65.41,163
20141201|2014-09-17 22:30,18,65.44,65.45,65.41,65.42,15
20141201|2014-09-17 23:00,18,65.43,65.48,65.43,65.48,46
20141201|2014-09-17 23:30,18,65.46,65.48,65.4,65.42,90
20141201|2014-09-18 00:00,18,65.41,65.43,65.32,65.34,209
20141201|2014-09-18 00:30,18,65.32,65.34,65.32,65.32,62
20141201|2014-09-18 01:00,18,65.32,65.34,65.06,65.14,631
20141201|2014-09-18 01:30,18,65.14,65.25,65.14,65.16,94
20141201|2014-09-18 02:00,18,65.13,65.18,65.07,65.13,229
20141201|2014-09-18 02:30,18,65.11,65.17,65.09,65.17,115
20141201|2014-09-18 03:00,18,65.12,65.15,65.1,65.15,41
20141201|2014-09-18 03:30,18,65.17,65.2,65.16,65.16,29
20141201|2014-09-18 04:00,18,65.15,65.24,65.15,65.16,77
20141201|2014-09-18 04:30,18,65.17,65.21,65.12,65.15,93
20141201|2014-09-18 05:00,18,65.14,65.24,65.09,65.23,95
20141201|2014-09-18 05:30,18,65.23,65.3,65.19,65.2,55
20141201|2014-09-18 06:00,18,65.22,65.3,65.22,65.22,109
20141201|2014-09-18 06:30,18,65.24,65.25,65.16,65.16,82
20141201|2014-09-18 07:00,18,65.16,65.23,65.06,65.11,158
20141201|2014-09-18 07:30,18,65.08,65.32,65.06,65.31,364
20141201|2014-09-18 08:00,18,65.28,65.28,65.15,65.16,192
20141201|2014-09-18 08:30,18,65.17,65.24,65.13,65.17,171
20141201|2014-09-18 09:00,18,65.18,65.29,65.14,65.26,438
20141201|2014-09-18 09:30,18,65.26,65.27,64.87,64.93,2186
20141201|2014-09-18 10:00,18,64.91,64.99,64.78,64.8,1161
20141201|2014-09-18 10:30,18,64.78,65.04,64.78,64.95,743
20141201|2014-09-18 11:00,18,64.95,64.97,64.82,64.83,515
20141201|2014-09-18 11:30,18,64.84,64.84,64.76,64.8,586
20141201|2014-09-18 12:00,18,64.81,64.85,64.67,64.72,743
20141201|2014-09-18 12:30,18,64.71,64.98,64.68,64.87,478
20141201|2014-09-18 13:00,18,64.86,65.28,64.78,65.28,1282
20141201|2014-09-18 20:00,19,64.88,65.12,64.81,64.84,243
20141201|2014-09-18 20:30,19,64.84,64.85,64.76,64.76,140
20141201|2014-09-18 21:00,19,64.78,64.85,64.76,64.85,81
20141201|2014-09-18 21:30,19,64.85,64.85,64.8,64.8,65
20141201|2014-09-18 22:00,19,64.8,64.85,64.68,64.68,226
20141201|2014-09-18 22:30,19,64.68,64.68,64.68,64.68,95
20141201|2014-09-18 23:00,19,64.75,64.75,64.75,64.75,1
20141201|2014-09-18 23:30,19,64.71,64.75,64.7,64.71,20
20141201|2014-09-19 00:00,19,64.72,64.72,64.56,64.56,97
20141201|2014-09-19 00:30,19,64.58,64.58,64.46,64.47,645
20141201|2014-09-19 01:00,19,64.46,64.47,64.41,64.41,210
20141201|2014-09-19 01:30,19,64.41,64.48,64.41,64.45,343
20141201|2014-09-19 02:00,19,64.42,64.69,64.42,64.55,181
20141201|2014-09-19 02:30,19,64.6,64.6,64.42,64.42,58
20141201|2014-09-19 03:00,19,64.42,64.5,64.42,64.5,47
20141201|2014-09-19 03:30,19,64.48,64.57,64.48,64.55,47
20141201|2014-09-19 04:00,19,64.53,64.73,64.53,64.62,199
20141201|2014-09-19 04:30,19,64.63,64.87,64.63,64.75,138
20141201|2014-09-19 05:00,19,64.73,64.76,64.6,64.69,100
20141201|2014-09-19 05:30,19,64.7,64.77,64.61,64.73,125
20141201|2014-09-19 06:00,19,64.73,64.79,64.55,64.55,66
20141201|2014-09-19 06:30,19,64.59,64.63,64.33,64.4,417
20141201|2014-09-19 07:00,19,64.4,64.4,64.23,64.3,731
20141201|2014-09-19 07:30,19,64.28,64.31,63.7,63.87,3928
20141201|2014-09-19 08:00,19,63.87,63.97,63.71,63.93,1144
20141201|2014-09-19 08:30,19,63.93,64.19,63.88,64.08,872
20141201|2014-09-19 09:00,19,64.09,64.14,63.81,63.84,609
20141201|2014-09-19 09:30,19,63.84,63.94,63.76,63.76,1149
20141201|2014-09-19 10:00,19,63.79,63.93,63.73,63.9,963
20141201|2014-09-19 10:30,19,63.9,64.08,63.77,63.8,742
20141201|2014-09-19 11:00,19,63.82,64.13,63.8,64.03,370
20141201|2014-09-19 11:30,19,64.03,64.49,64.01,64.47,687
20141201|2014-09-19 12:00,19,64.47,64.58,64.21,64.3,457
20141201|2014-09-19 12:30,19,64.3,64.3,64,64.09,622
20141201|2014-09-19 13:00,19,64.1,64.48,64.04,64.42,765
20141201|2014-09-21 20:00,22,64.4,64.4,64.13,64.24,90
20141201|2014-09-21 20:30,22,64.24,64.27,63.96,64.02,189
20141201|2014-09-21 21:00,22,63.96,64.06,63.92,63.92,116
20141201|2014-09-21 21:30,22,63.93,63.97,63.9,63.97,30
20141201|2014-09-21 22:00,22,63.97,64.03,63.94,63.94,41
20141201|2014-09-21 22:30,22,63.92,63.92,63.85,63.85,67
20141201|2014-09-21 23:00,22,63.85,63.85,63.76,63.76,99
20141201|2014-09-21 23:30,22,63.81,63.81,63.73,63.75,295
20141201|2014-09-22 00:00,22,63.73,63.73,63.64,63.64,202
20141201|2014-09-22 00:30,22,63.64,63.66,63.51,63.52,616
20141201|2014-09-22 01:00,22,63.51,63.51,63.41,63.41,377
20141201|2014-09-22 01:30,22,63.41,63.5,63.41,63.43,296
20141201|2014-09-22 02:00,22,63.44,63.45,63.41,63.44,44
20141201|2014-09-22 02:30,22,63.43,63.45,63.41,63.43,136
20141201|2014-09-22 03:00,22,63.42,63.45,63.4,63.4,185
20141201|2014-09-22 03:30,22,63.41,63.42,63.4,63.4,93
20141201|2014-09-22 04:00,22,63.4,63.43,63.39,63.39,539
20141201|2014-09-22 04:30,22,63.39,63.49,63.39,63.46,117
20141201|2014-09-22 05:00,22,63.46,63.46,63.41,63.41,12
20141201|2014-09-22 05:30,22,63.4,63.44,63.39,63.42,369
20141201|2014-09-22 06:00,22,63.4,63.48,63.4,63.43,58
20141201|2014-09-22 06:30,22,63.43,63.45,63.26,63.26,151
20141201|2014-09-22 07:00,22,63.28,63.35,63,63.04,778
20141201|2014-09-22 07:30,22,63.02,63.02,62.77,62.86,710
20141201|2014-09-22 08:00,22,62.85,62.94,62.59,62.75,1303
20141201|2014-09-22 08:30,22,62.77,62.93,62.7,62.83,840
20141201|2014-09-22 09:00,22,62.84,62.89,62.25,62.62,2067
20141201|2014-09-22 09:30,22,62.62,62.65,62.33,62.39,1300
20141201|2014-09-22 10:00,22,62.37,62.68,62.27,62.63,1445
20141201|2014-09-22 10:30,22,62.63,62.63,62.27,62.38,838
20141201|2014-09-22 11:00,22,62.37,62.38,62.22,62.34,1026
20141201|2014-09-22 11:30,22,62.34,62.55,62.32,62.44,471
20141201|2014-09-22 12:00,22,62.45,62.48,62.3,62.39,563
20141201|2014-09-22 12:30,22,62.39,62.6,62.35,62.45,565
20141201|2014-09-22 13:00,22,62.44,62.75,62.43,62.7,1207
20141201|2014-09-22 20:00,23,62.93,63,62.36,62.41,556
20141201|2014-09-22 20:30,23,62.4,62.4,62.06,62.15,548
20141201|2014-09-22 21:00,23,62.15,62.18,62.09,62.16,358
20141201|2014-09-22 21:30,23,62.16,62.2,62.12,62.16,330
20141201|2014-09-22 22:00,23,62.14,62.29,62.14,62.29,254
20141201|2014-09-22 22:30,23,62.29,62.48,62.25,62.47,245
20141201|2014-09-22 23:00,23,62.45,62.52,62.45,62.52,194
20141201|2014-09-22 23:30,23,62.53,62.67,62.49,62.65,378
20141201|2014-09-23 00:00,23,62.65,62.66,62.59,62.61,64
20141201|2014-09-23 00:30,23,62.62,62.68,62.49,62.68,202
20141201|2014-09-23 01:00,23,62.64,62.94,62.64,62.87,736
20141201|2014-09-23 01:30,23,62.87,63.06,62.87,63.05,601
20141201|2014-09-23 02:00,23,63.05,63.07,62.98,63,164
20141201|2014-09-23 02:30,23,63,63,62.68,62.7,134
20141201|2014-09-23 03:00,23,62.7,62.72,62.49,62.67,168
20141201|2014-09-23 03:30,23,62.67,62.82,62.61,62.82,122
20141201|2014-09-23 04:00,23,62.82,62.94,62.7,62.78,205
20141201|2014-09-23 04:30,23,62.76,62.86,62.74,62.79,38
20141201|2014-09-23 05:00,23,62.82,62.89,62.82,62.82,19
20141201|2014-09-23 05:30,23,62.83,62.83,62.52,62.55,175
20141201|2014-09-23 06:00,23,62.52,62.71,62.48,62.66,142
20141201|2014-09-23 06:30,23,62.62,62.8,62.56,62.59,137
20141201|2014-09-23 07:00,23,62.59,62.63,62.34,62.45,490
20141201|2014-09-23 07:30,23,62.49,62.75,62.38,62.43,372
20141201|2014-09-23 08:00,23,62.45,62.52,62.3,62.31,367
20141201|2014-09-23 08:30,23,62.31,62.49,62.26,62.49,430
20141201|2014-09-23 09:00,23,62.5,63.29,62.47,63.09,2375
20141201|2014-09-23 09:30,23,63.1,63.2,62.8,63.09,1139
20141201|2014-09-23 10:00,23,63.06,63.14,62.8,62.91,714
20141201|2014-09-23 10:30,23,62.91,63.18,62.82,63.15,520
20141201|2014-09-23 11:00,23,63.15,63.15,62.74,63,825
20141201|2014-09-23 11:30,23,63,63.06,62.86,63,299
20141201|2014-09-23 12:00,23,63,63.03,62.86,62.92,236
20141201|2014-09-23 12:30,23,62.92,62.94,62.66,62.89,458
20141201|2014-09-23 13:00,23,62.92,62.93,62.67,62.82,725
20141201|2014-09-23 20:00,24,62.65,62.77,62.55,62.61,239
20141201|2014-09-23 20:30,24,62.6,62.6,62.55,62.59,45
20141201|2014-09-23 21:00,24,62.57,62.57,62.03,62.03,1114
20141201|2014-09-23 21:30,24,62.04,62.09,61.79,61.93,738
20141201|2014-09-23 22:00,24,61.9,62,61.76,61.91,375
20141201|2014-09-23 22:30,24,61.94,62.15,61.94,62.07,129
20141201|2014-09-23 23:00,24,62.04,62.04,62.04,62.04,1
20141201|2014-09-23 23:30,24,62.02,62.07,62.02,62.07,22
20141201|2014-09-24 00:00,24,62.09,62.09,62.03,62.03,11
20141201|2014-09-24 00:30,24,62.03,62.1,62,62.09,36
20141201|2014-09-24 01:00,24,62.09,62.1,62.01,62.01,51
20141201|2014-09-24 01:30,24,62.02,62.02,61.7,61.81,430
20141201|2014-09-24 02:00,24,61.81,61.89,61.79,61.83,214
20141201|2014-09-24 02:30,24,61.83,61.84,61.65,61.67,292
20141201|2014-09-24 03:00,24,61.67,61.67,61.31,61.46,960
20141201|2014-09-24 03:30,24,61.46,61.46,61.18,61.18,353
20141201|2014-09-24 04:00,24,61.18,61.32,61.07,61.22,377
20141201|2014-09-24 04:30,24,61.25,61.4,61.25,61.3,158
20141201|2014-09-24 05:00,24,61.31,61.44,61.31,61.41,150
20141201|2014-09-24 05:30,24,61.39,61.44,61.36,61.37,30
20141201|2014-09-24 06:00,24,61.37,61.42,61.3,61.42,131
20141201|2014-09-24 06:30,24,61.4,61.4,61.2,61.2,122
20141201|2014-09-24 07:00,24,61.2,61.38,61.1,61.21,542
20141201|2014-09-24 07:30,24,61.2,61.63,61.2,61.39,861
20141201|2014-09-24 08:00,24,61.4,61.43,61.22,61.31,478
20141201|2014-09-24 08:30,24,61.31,61.55,61.3,61.51,575
20141201|2014-09-24 09:00,24,61.51,61.66,61.35,61.38,674
20141201|2014-09-24 09:30,24,61.38,61.62,61.23,61.32,1190
20141201|2014-09-24 10:00,24,61.3,61.43,61.07,61.24,1864
20141201|2014-09-24 10:30,24,61.22,61.26,61.02,61.13,1294
20141201|2014-09-24 11:00,24,61.13,61.25,61.08,61.24,676
20141201|2014-09-24 11:30,24,61.23,61.51,61.12,61.34,809
20141201|2014-09-24 12:00,24,61.37,61.62,61.28,61.51,753
20141201|2014-09-24 12:30,24,61.51,61.56,61.41,61.55,614
20141201|2014-09-24 13:00,24,61.53,61.84,61.51,61.53,1518
20141201|2014-09-24 20:00,25,61.67,61.7,61.45,61.48,578
20141201|2014-09-24 20:30,25,61.46,61.51,61.45,61.45,123
20141201|2014-09-24 21:00,25,61.45,61.5,61.45,61.46,97
20141201|2014-09-24 21:30,25,61.46,61.47,61.45,61.46,66
20141201|2014-09-24 22:00,25,61.45,61.45,61.19,61.21,461
20141201|2014-09-24 22:30,25,61.24,61.3,61.24,61.3,46
20141201|2014-09-24 23:00,25,61.28,61.28,61.2,61.23,93
20141201|2014-09-24 23:30,25,61.23,61.25,61.2,61.25,54
20141201|2014-09-25 00:00,25,61.25,61.29,61.25,61.25,61
20141201|2014-09-25 00:30,25,61.25,61.5,61.1,61.45,269
20141201|2014-09-25 01:00,25,61.45,61.46,61.22,61.41,154
20141201|2014-09-25 01:30,25,61.41,61.8,61.41,61.8,575
20141201|2014-09-25 02:00,25,61.8,61.8,61.56,61.62,133
20141201|2014-09-25 02:30,25,61.6,61.65,61.6,61.65,28
20141201|2014-09-25 03:00,25,61.64,61.65,61.55,61.6,86
20141201|2014-09-25 03:30,25,61.62,61.65,61.6,61.64,20
20141201|2014-09-25 04:00,25,61.65,61.65,61.6,61.64,17
20141201|2014-09-25 04:30,25,61.63,61.66,61.6,61.61,44
20141201|2014-09-25 05:00,25,61.61,61.65,61.61,61.62,46
20141201|2014-09-25 05:30,25,61.61,61.61,61.51,61.59,82
20141201|2014-09-25 06:00,25,61.53,61.56,61.53,61.54,38
20141201|2014-09-25 06:30,25,61.54,61.57,61.53,61.53,71
20141201|2014-09-25 07:00,25,61.56,61.56,61.47,61.51,342
20141201|2014-09-25 07:30,25,61.54,61.67,61.54,61.57,644
20141201|2014-09-25 08:00,25,61.57,61.6,61.38,61.42,445
20141201|2014-09-25 08:30,25,61.41,61.42,61.18,61.21,1096
20141201|2014-09-25 09:00,25,61.19,61.24,61.08,61.13,866
20141201|2014-09-25 09:30,25,61.11,61.5,60.83,61.33,2219
20141201|2014-09-25 10:00,25,61.35,61.42,61.06,61.36,780
20141201|2014-09-25 10:30,25,61.37,61.65,61.26,61.45,1041
20141201|2014-09-25 11:00,25,61.44,61.55,61.26,61.32,533
20141201|2014-09-25 11:30,25,61.31,61.37,61.18,61.19,427
20141201|2014-09-25 12:00,25,61.19,61.43,61.19,61.31,191
20141201|2014-09-25 12:30,25,61.34,61.5,61.31,61.34,204
20141201|2014-09-25 13:00,25,61.34,61.43,61.2,61.41,736
20141201|2014-09-25 20:00,26,61.19,61.65,61.19,61.6,399
20141201|2014-09-25 20:30,26,61.6,61.64,61.52,61.55,146
20141201|2014-09-25 21:00,26,61.55,61.98,61.55,61.78,671
20141201|2014-09-25 21:30,26,61.77,63.03,61.77,62.45,1360
20141201|2014-09-25 22:00,26,62.41,62.5,62.24,62.48,305
20141201|2014-09-25 22:30,26,62.5,62.52,62.46,62.52,61
20141201|2014-09-25 23:00,26,62.52,62.53,62.46,62.5,79
20141201|2014-09-25 23:30,26,62.46,62.5,62.46,62.5,12
20141201|2014-09-26 00:00,26,62.48,62.5,62.44,62.46,79
20141201|2014-09-26 00:30,26,62.45,62.53,62.44,62.5,143
20141201|2014-09-26 01:00,26,62.5,62.55,62.44,62.52,71
20141201|2014-09-26 01:30,26,62.55,62.9,62.52,62.61,243
20141201|2014-09-26 02:00,26,62.61,62.63,62.56,62.6,54
20141201|2014-09-26 02:30,26,62.6,62.61,62.55,62.59,79
20141201|2014-09-26 03:00,26,62.59,62.65,62.56,62.58,273
20141201|2014-09-26 03:30,26,62.6,63.03,62.6,62.95,734
20141201|2014-09-26 04:00,26,62.98,63.25,62.98,63.05,607
20141201|2014-09-26 04:30,26,63.04,63.06,62.97,62.97,142
20141201|2014-09-26 05:00,26,63.01,63.01,62.82,62.82,75
20141201|2014-09-26 05:30,26,62.84,62.91,62.61,62.65,180
20141201|2014-09-26 06:00,26,62.65,62.67,62.59,62.66,58
20141201|2014-09-26 06:30,26,62.62,62.67,62.5,62.61,484
20141201|2014-09-26 07:00,26,62.63,62.72,62.58,62.64,260
20141201|2014-09-26 07:30,26,62.63,62.68,62.06,62.26,487
20141201|2014-09-26 08:00,26,62.28,62.34,61.9,62.14,846
20141201|2014-09-26 08:30,26,62.17,62.31,62.13,62.25,533
20141201|2014-09-26 09:00,26,62.23,62.36,61.8,62.12,842
20141201|2014-09-26 09:30,26,62.16,62.17,61.5,61.52,1350
20141201|2014-09-26 10:00,26,61.52,61.73,61.31,61.7,936
20141201|2014-09-26 10:30,26,61.7,62,61.64,61.88,472
20141201|2014-09-26 11:00,26,61.86,62.24,61.82,61.94,780
20141201|2014-09-26 11:30,26,62.02,62.14,61.94,62.02,240
20141201|2014-09-26 12:00,26,61.98,62.03,61.94,61.98,207
20141201|2014-09-26 12:30,26,61.98,62.03,61.87,61.94,314
20141201|2014-09-26 13:00,26,61.93,62.18,61.83,61.87,1191
20141201|2014-09-28 20:00,29,61.61,62.23,61.61,62,442
20141201|2014-09-28 20:30,29,62.04,62.04,61.71,61.8,253
20141201|2014-09-28 21:00,29,61.84,61.92,61.8,61.8,34
20141201|2014-09-28 21:30,29,61.82,61.85,61.67,61.68,46
20141201|2014-09-28 22:00,29,61.69,61.76,61.69,61.76,9
20141201|2014-09-28 22:30,29,61.79,61.79,61.79,61.79,10
20141201|2014-09-28 23:30,29,61.79,61.79,61.79,61.79,1
20141201|2014-09-29 00:00,29,61.75,61.99,61.72,61.93,70
20141201|2014-09-29 00:30,29,61.98,62.68,61.95,62.5,534
20141201|2014-09-29 01:00,29,62.5,62.59,62.36,62.49,74
20141201|2014-09-29 01:30,29,62.45,62.78,62.44,62.71,246
20141201|2014-09-29 02:00,29,62.7,62.78,62.61,62.61,88
20141201|2014-09-29 02:30,29,62.61,62.78,62.61,62.78,76
20141201|2014-09-29 03:00,29,62.76,62.78,62.71,62.71,100
20141201|2014-09-29 03:30,29,62.71,62.78,62.71,62.71,99
20141201|2014-09-29 04:00,29,62.78,62.87,62.76,62.79,67
20141201|2014-09-29 04:30,29,62.79,62.82,62.74,62.74,212
20141201|2014-09-29 05:00,29,62.71,62.78,62.71,62.71,74
20141201|2014-09-29 05:30,29,62.71,62.71,62.6,62.63,120
20141201|2014-09-29 06:00,29,62.63,62.69,62.5,62.5,269
20141201|2014-09-29 06:30,29,62.5,62.65,62.2,62.53,233
20141201|2014-09-29 07:00,29,62.61,62.67,62,62,454
20141201|2014-09-29 07:30,29,62.01,62.02,62,62.01,118
20141201|2014-09-29 08:00,29,61.93,62.07,61.92,61.96,389
20141201|2014-09-29 08:30,29,61.97,62.5,61.97,62.32,260
20141201|2014-09-29 09:00,29,62.31,62.39,62.08,62.1,313
20141201|2014-09-29 09:30,29,62.11,62.27,61.82,62.05,603
20141201|2014-09-29 10:00,29,62.05,62.08,61.76,61.81,739
20141201|2014-09-29 10:30,29,61.78,61.79,61.68,61.69,641
20141201|2014-09-29 11:00,29,61.7,62.2,61.63,62.14,631
20141201|2014-09-29 11:30,29,62.13,62.17,61.72,61.82,399
20141201|2014-09-29 12:00,29,61.81,61.85,61.65,61.75,360
20141201|2014-09-29 12:30,29,61.76,61.78,61.65,61.7,268
20141201|2014-09-29 13:00,29,61.7,61.72,61.4,61.64,1042
20141201|2014-09-29 20:00,30,61.87,61.87,61.65,61.78,166
20141201|2014-09-29 20:30,30,61.79,61.79,61.49,61.63,92
20141201|2014-09-29 21:00,30,61.62,61.62,61.42,61.42,57
20141201|2014-09-29 21:30,30,61.49,61.53,61.44,61.44,23
20141201|2014-09-29 22:00,30,61.43,61.51,61.43,61.45,14
20141201|2014-09-29 22:30,30,61.55,61.63,61.53,61.53,53
20141201|2014-09-29 23:00,30,61.6,61.6,61.44,61.47,37
20141201|2014-09-29 23:30,30,61.52,61.55,61.52,61.53,12
20141201|2014-09-30 00:00,30,61.6,61.63,61.56,61.56,7
20141201|2014-09-30 00:30,30,61.56,61.61,61.35,61.35,109
20141201|2014-09-30 01:00,30,61.39,61.4,61.27,61.39,143
20141201|2014-09-30 01:30,30,61.4,61.4,61.25,61.36,176
20141201|2014-09-30 02:00,30,61.37,61.39,61.3,61.3,40
20141201|2014-09-30 02:30,30,61.3,61.4,61.3,61.39,102
20141201|2014-09-30 03:00,30,61.39,61.4,61.33,61.4,50
20141201|2014-09-30 03:30,30,61.4,61.58,61.38,61.55,127
20141201|2014-09-30 04:00,30,61.53,61.55,61.49,61.52,32
20141201|2014-09-30 04:30,30,61.52,61.56,61.35,61.35,134
20141201|2014-09-30 05:00,30,61.31,61.38,61.2,61.31,145
20141201|2014-09-30 05:30,30,61.28,61.44,61.19,61.29,187
20141201|2014-09-30 06:00,30,61.29,61.29,61.12,61.13,284
20141201|2014-09-30 06:30,30,61.12,61.22,61.12,61.14,152
20141201|2014-09-30 07:00,30,61.15,61.18,61.1,61.15,163
20141201|2014-09-30 07:30,30,61.15,61.4,61.01,61.18,663
20141201|2014-09-30 08:00,30,61.16,61.34,61.12,61.25,392
20141201|2014-09-30 08:30,30,61.27,61.43,61.25,61.29,562
20141201|2014-09-30 09:00,30,61.3,61.39,61.16,61.17,655
20141201|2014-09-30 09:30,30,61.22,61.69,61.17,61.24,1015
20141201|2014-09-30 10:00,30,61.28,61.49,61.28,61.48,461
20141201|2014-09-30 10:30,30,61.48,61.56,61.46,61.52,287
20141201|2014-09-30 11:00,30,61.48,61.69,61.47,61.55,606
20141201|2014-09-30 11:30,30,61.57,62.07,61.57,61.75,987
20141201|2014-09-30 12:00,30,61.79,61.87,61.72,61.85,381
20141201|2014-09-30 12:30,30,61.85,61.85,61.5,61.56,533
20141201|2014-09-30 13:00,30,61.59,61.72,61.29,61.34,1517
20141201|2014-09-30 20:00,1,61.37,61.47,61.3,61.38,162
20141201|2014-09-30 20:30,1,61.38,61.39,61.3,61.3,33
20141201|2014-09-30 21:00,1,61.32,61.32,61.21,61.24,102
20141201|2014-09-30 21:30,1,61.24,61.29,61.24,61.29,10
20141201|2014-09-30 22:00,1,61.3,61.3,61.26,61.27,42
20141201|2014-09-30 22:30,1,61.28,61.34,61.28,61.29,13
20141201|2014-09-30 23:00,1,61.3,61.3,61.25,61.29,117
20141201|2014-09-30 23:30,1,61.3,61.3,61.27,61.27,7
20141201|2014-10-01 00:00,1,61.32,61.32,61.21,61.21,24
20141201|2014-10-01 00:30,1,61.21,61.21,61.15,61.18,65
20141201|2014-10-01 01:00,1,61.21,61.21,61.15,61.18,32
20141201|2014-10-01 01:30,1,61.18,61.18,61.16,61.16,11
20141201|2014-10-01 02:00,1,61.17,61.29,61.17,61.29,77
20141201|2014-10-01 02:30,1,61.29,61.5,61.27,61.45,191
20141201|2014-10-01 03:00,1,61.45,61.49,61.36,61.49,73
20141201|2014-10-01 03:30,1,61.47,61.51,61.43,61.5,69
20141201|2014-10-01 04:00,1,61.51,61.52,61.34,61.42,42
20141201|2014-10-01 04:30,1,61.45,61.68,61.44,61.54,94
20141201|2014-10-01 05:00,1,61.6,61.61,61.49,61.56,87
20141201|2014-10-01 05:30,1,61.56,61.6,61.52,61.55,57
20141201|2014-10-01 06:00,1,61.55,61.6,61.51,61.6,73
20141201|2014-10-01 06:30,1,61.59,61.67,61.45,61.49,194
20141201|2014-10-01 07:00,1,61.45,61.58,61.32,61.58,192
20141201|2014-10-01 07:30,1,61.58,61.62,61.42,61.51,163
20141201|2014-10-01 08:00,1,61.51,61.82,61.49,61.75,705
20141201|2014-10-01 08:30,1,61.75,61.8,61.64,61.72,418
20141201|2014-10-01 09:00,1,61.72,61.72,61.5,61.6,482
20141201|2014-10-01 09:30,1,61.59,61.75,61.47,61.69,975
20141201|2014-10-01 10:00,1,61.68,61.93,61.57,61.92,1215
20141201|2014-10-01 10:30,1,61.9,62.3,61.87,62.24,1322
20141201|2014-10-01 11:00,1,62.21,62.33,62.18,62.33,900
20141201|2014-10-01 11:30,1,62.32,62.33,61.92,62.12,642
20141201|2014-10-01 12:00,1,62.12,62.3,62.04,62.04,341
20141201|2014-10-01 12:30,1,62.08,62.16,61.95,61.99,485
20141201|2014-10-01 13:00,1,62.03,62.26,61.96,62.25,1034
20141201|2014-10-01 20:00,2,62.21,62.28,62.11,62.28,89
20141201|2014-10-01 20:30,2,62.3,62.56,62.3,62.3,246
20141201|2014-10-01 21:00,2,62.36,62.42,62.23,62.27,38
20141201|2014-10-01 21:30,2,62.29,62.3,62.25,62.26,13
20141201|2014-10-01 22:00,2,62.29,62.29,62.17,62.17,29
20141201|2014-10-01 22:30,2,62.16,62.16,61.71,61.82,378
20141201|2014-10-01 23:00,2,61.83,62.05,61.83,62.05,15
20141201|2014-10-01 23:30,2,62.08,62.09,62.03,62.03,17
20141201|2014-10-02 00:00,2,62.08,62.13,62.08,62.13,2
20141201|2014-10-02 00:30,2,62.05,62.05,62.05,62.05,1
20141201|2014-10-02 01:00,2,62.11,62.11,62.01,62.01,28
20141201|2014-10-02 01:30,2,62.08,62.22,62.08,62.22,89
20141201|2014-10-02 02:00,2,62.22,62.26,62.17,62.18,46
20141201|2014-10-02 02:30,2,62.16,62.3,62.13,62.3,42
20141201|2014-10-02 03:00,2,62.25,62.3,62.22,62.27,55
20141201|2014-10-02 03:30,2,62.26,62.28,62.23,62.25,21
20141201|2014-10-02 04:00,2,62.23,62.25,62.19,62.23,24
20141201|2014-10-02 04:30,2,62.21,62.21,62.18,62.18,7
20141201|2014-10-02 05:00,2,62.2,62.2,62.04,62.07,27
20141201|2014-10-02 05:30,2,62.13,62.13,61.96,62.07,69
20141201|2014-10-02 06:00,2,62.05,62.05,61.99,61.99,31
20141201|2014-10-02 06:30,2,61.99,62.14,61.83,62.03,307
20141201|2014-10-02 07:00,2,62.01,62.03,61.86,62.03,157
20141201|2014-10-02 07:30,2,62.03,62.21,61.93,61.99,212
20141201|2014-10-02 08:00,2,62.04,62.04,61.54,61.8,573
20141201|2014-10-02 08:30,2,61.83,61.97,61.81,61.83,204
20141201|2014-10-02 09:00,2,61.86,61.87,61.61,61.75,436
20141201|2014-10-02 09:30,2,61.77,61.84,61.5,61.63,776
20141201|2014-10-02 10:00,2,61.63,61.73,61.29,61.42,1372
20141201|2014-10-02 10:30,2,61.42,61.52,61.25,61.48,827
20141201|2014-10-02 11:00,2,61.5,61.54,61.28,61.46,465
20141201|2014-10-02 11:30,2,61.49,61.69,61.45,61.53,406
20141201|2014-10-02 12:00,2,61.5,61.53,61.4,61.44,196
20141201|2014-10-02 12:30,2,61.44,61.6,61.36,61.58,299
20141201|2014-10-02 13:00,2,61.59,61.94,61.5,61.63,1032
20141201|2014-10-02 20:00,3,61.65,61.85,61.65,61.8,110
20141201|2014-10-02 20:30,3,61.75,61.84,61.75,61.8,18
20141201|2014-10-02 21:00,3,61.82,62.18,61.82,62.15,249
20141201|2014-10-02 21:30,3,62.17,62.19,62.03,62.07,151
20141201|2014-10-02 22:00,3,62.1,62.11,62.01,62.06,65
20141201|2014-10-02 22:30,3,62.08,62.12,62.08,62.12,22
20141201|2014-10-02 23:00,3,62.14,62.17,62.14,62.15,23
20141201|2014-10-02 23:30,3,62.11,62.16,62.09,62.15,31
20141201|2014-10-03 00:00,3,62.17,62.18,62.09,62.09,26
20141201|2014-10-03 00:30,3,62.11,62.16,62.11,62.16,7
20141201|2014-10-03 01:00,3,62.16,62.16,62.09,62.11,61
20141201|2014-10-03 01:30,3,62.1,62.15,62.04,62.15,53
20141201|2014-10-03 02:00,3,62.11,62.19,62.11,62.19,31
20141201|2014-10-03 02:30,3,62.19,62.24,62.19,62.19,114
20141201|2014-10-03 03:00,3,62.18,62.38,62.18,62.38,179
20141201|2014-10-03 03:30,3,62.37,62.4,62.35,62.4,121
20141201|2014-10-03 04:00,3,62.39,62.4,62.27,62.27,19
20141201|2014-10-03 04:30,3,62.27,62.33,62.25,62.32,24
20141201|2014-10-03 05:00,3,62.28,62.28,62.18,62.18,30
20141201|2014-10-03 05:30,3,62.17,62.25,62.06,62.06,50
20141201|2014-10-03 06:00,3,62.03,62.08,61.96,61.96,39
20141201|2014-10-03 06:30,3,62,62.03,61.96,62.03,77
20141201|2014-10-03 07:00,3,62.01,62.33,61.97,62.26,182
20141201|2014-10-03 07:30,3,62.26,62.26,61.91,61.91,251
20141201|2014-10-03 08:00,3,61.93,61.96,61.85,61.88,250
20141201|2014-10-03 08:30,3,61.92,61.92,61.75,61.76,337
20141201|2014-10-03 09:00,3,61.77,62.1,61.77,61.91,337
20141201|2014-10-03 09:30,3,61.87,62.45,61.76,62.37,1100
20141201|2014-10-03 10:00,3,62.33,62.44,61.96,61.96,523
20141201|2014-10-03 10:30,3,61.98,62.34,61.98,62.16,351
20141201|2014-10-03 11:00,3,62.16,62.23,62,62.05,327
20141201|2014-10-03 11:30,3,62.05,62.09,61.97,62.06,153
20141201|2014-10-03 12:00,3,62.01,62.16,62.01,62.13,80
20141201|2014-10-03 12:30,3,62.13,62.34,62.07,62.29,281
20141201|2014-10-03 13:00,3,62.3,62.71,62.29,62.71,1246
20141201|2014-10-05 20:00,6,62.7,62.7,62.32,62.54,117
20141201|2014-10-05 20:30,6,62.57,63.06,62.56,63.04,394
20141201|2014-10-05 21:00,6,63.01,63.01,62.82,62.97,44
20141201|2014-10-05 21:30,6,62.97,63.03,62.97,63,45
20141201|2014-10-05 22:00,6,63.03,63.08,63,63.02,39
20141201|2014-10-05 22:30,6,63.02,63.56,63.02,63.55,760
20141201|2014-10-05 23:00,6,63.52,63.56,63.52,63.52,46
20141201|2014-10-05 23:30,6,63.52,63.54,63.5,63.5,68
20141201|2014-10-06 00:00,6,63.5,63.51,63.5,63.5,15
20141201|2014-10-06 00:30,6,63.5,63.56,63.5,63.51,53
20141201|2014-10-06 01:00,6,63.51,63.53,63,63.04,429
20141201|2014-10-06 01:30,6,63.09,63.15,63.04,63.1,40
20141201|2014-10-06 02:00,6,63.1,63.22,63.09,63.15,48
20141201|2014-10-06 02:30,6,63.14,63.26,63.13,63.17,27
20141201|2014-10-06 03:00,6,63.21,63.45,63.21,63.37,45
20141201|2014-10-06 03:30,6,63.37,63.37,63.28,63.29,41
20141201|2014-10-06 04:00,6,63.29,63.36,63.22,63.32,61
20141201|2014-10-06 04:30,6,63.31,63.38,63.31,63.35,44
20141201|2014-10-06 05:00,6,63.36,63.39,63.31,63.32,52
20141201|2014-10-06 05:30,6,63.32,63.36,63.22,63.35,81
20141201|2014-10-06 06:00,6,63.3,63.32,63.24,63.24,17
20141201|2014-10-06 06:30,6,63.23,63.23,63.03,63.07,128
20141201|2014-10-06 07:00,6,63.12,63.2,62.92,63.02,199
20141201|2014-10-06 07:30,6,63.01,63.09,62.9,63.03,288
20141201|2014-10-06 08:00,6,62.99,63.15,62.96,62.96,160
20141201|2014-10-06 08:30,6,62.98,63.2,62.98,63.1,283
20141201|2014-10-06 09:00,6,63.12,63.5,63.08,63.49,681
20141201|2014-10-06 09:30,6,63.49,64.24,63.28,64,4758
20141201|2014-10-06 10:00,6,63.99,64.48,63.99,64.4,1831
20141201|2014-10-06 10:30,6,64.4,64.99,64.4,64.63,2652
20141201|2014-10-06 11:00,6,64.62,64.89,64.6,64.75,1036
20141201|2014-10-06 11:30,6,64.78,64.78,64.44,64.47,619
20141201|2014-10-06 12:00,6,64.47,64.51,64.23,64.28,508
20141201|2014-10-06 12:30,6,64.3,64.38,64.2,64.25,555
20141201|2014-10-06 13:00,6,64.25,64.49,64.2,64.46,886
20141201|2014-10-06 20:00,7,64.46,64.53,64.38,64.44,186
20141201|2014-10-06 20:30,7,64.44,64.45,64.42,64.45,13
20141201|2014-10-06 21:00,7,64.44,64.52,64.42,64.52,72
20141201|2014-10-06 21:30,7,64.51,64.55,64.51,64.55,32
20141201|2014-10-06 22:00,7,64.53,64.55,64.47,64.54,28
20141201|2014-10-06 22:30,7,64.5,64.5,64.5,64.5,2
20141201|2014-10-06 23:00,7,64.5,64.55,64.5,64.52,16
20141201|2014-10-06 23:30,7,64.5,64.54,64.5,64.54,5
20141201|2014-10-07 00:00,7,64.49,64.49,64.48,64.49,9
20141201|2014-10-07 00:30,7,64.49,64.51,64.45,64.45,26
20141201|2014-10-07 01:00,7,64.45,64.45,64.45,64.45,2
20141201|2014-10-07 01:30,7,64.51,64.61,64.5,64.61,103
20141201|2014-10-07 02:00,7,64.6,64.7,64.6,64.7,163
20141201|2014-10-07 02:30,7,64.7,64.78,64.66,64.76,158
20141201|2014-10-07 03:00,7,64.77,64.78,64.76,64.76,77
20141201|2014-10-07 03:30,7,64.76,64.78,64.6,64.6,105
20141201|2014-10-07 04:00,7,64.6,64.65,64.6,64.6,126
20141201|2014-10-07 04:30,7,64.61,64.67,64.56,64.56,90
20141201|2014-10-07 05:00,7,64.56,64.62,64.56,64.62,79
20141201|2014-10-07 05:30,7,64.62,64.65,64.6,64.65,21
20141201|2014-10-07 06:00,7,64.65,64.69,64.59,64.66,54
20141201|2014-10-07 06:30,7,64.65,64.74,64.52,64.74,201
20141201|2014-10-07 07:00,7,64.69,64.93,64.65,64.68,471
20141201|2014-10-07 07:30,7,64.67,64.8,64.59,64.62,263
20141201|2014-10-07 08:00,7,64.64,64.67,64.22,64.25,1124
20141201|2014-10-07 08:30,7,64.25,64.66,64.25,64.53,550
20141201|2014-10-07 09:00,7,64.54,64.78,64.42,64.76,584
20141201|2014-10-07 09:30,7,64.77,65.24,64.58,65.13,2515
20141201|2014-10-07 10:00,7,65.13,65.29,65.01,65.24,1138
20141201|2014-10-07 10:30,7,65.24,65.29,65.2,65.23,868
20141201|2014-10-07 11:00,7,65.2,65.29,65.15,65.23,548
20141201|2014-10-07 11:30,7,65.22,65.24,64.89,64.95,735
20141201|2014-10-07 12:00,7,64.94,65.07,64.9,64.9,280
20141201|2014-10-07 12:30,7,64.91,65.13,64.91,65,482
20141201|2014-10-07 13:00,7,64.99,65.26,64.99,65.2,1223
20141201|2014-10-07 20:00,8,65.29,65.29,64.54,64.59,413
20141201|2014-10-07 20:30,8,64.57,64.7,64.3,64.63,700
20141201|2014-10-07 21:00,8,64.63,64.63,64.5,64.55,177
20141201|2014-10-07 21:30,8,64.55,64.55,64.41,64.47,298
20141201|2014-10-07 22:00,8,64.44,64.47,64.41,64.43,94
20141201|2014-10-07 22:30,8,64.44,64.44,64.42,64.42,22
20141201|2014-10-07 23:00,8,64.44,64.44,64.42,64.42,17
20141201|2014-10-07 23:30,8,64.44,64.44,64.42,64.42,6
20141201|2014-10-08 00:00,8,64.42,64.44,64.42,64.44,10
20141201|2014-10-08 00:30,8,64.44,64.51,64.42,64.5,183
20141201|2014-10-08 01:00,8,64.5,64.51,64.42,64.46,26
20141201|2014-10-08 01:30,8,64.52,64.65,64.42,64.61,161
20141201|2014-10-08 02:00,8,64.63,64.67,64.5,64.5,56
20141201|2014-10-08 02:30,8,64.5,64.78,64.46,64.78,63
20141201|2014-10-08 03:00,8,64.72,64.89,64.63,64.66,133
20141201|2014-10-08 03:30,8,64.68,64.72,64.6,64.6,139
20141201|2014-10-08 04:00,8,64.69,64.7,64.66,64.7,32
20141201|2014-10-08 04:30,8,64.67,64.7,64.66,64.7,24
20141201|2014-10-08 05:00,8,64.64,64.7,64.64,64.67,8
20141201|2014-10-08 05:30,8,64.69,64.7,64.69,64.7,33
20141201|2014-10-08 06:00,8,64.7,64.78,64.69,64.75,60
20141201|2014-10-08 06:30,8,64.77,64.83,64.75,64.8,72
20141201|2014-10-08 07:00,8,64.82,65,64.8,64.9,179
20141201|2014-10-08 07:30,8,64.94,64.98,64.75,64.85,121
20141201|2014-10-08 08:00,8,64.89,65,64.8,64.92,238
20141201|2014-10-08 08:30,8,64.93,65,64.93,64.97,301
20141201|2014-10-08 09:00,8,64.95,64.99,64.9,64.97,411
20141201|2014-10-08 09:30,8,64.97,65.02,64.84,64.86,780
20141201|2014-10-08 10:00,8,64.88,64.94,64.74,64.83,396
20141201|2014-10-08 10:30,8,64.79,64.97,64.73,64.97,490
20141201|2014-10-08 11:00,8,64.97,65,64.92,64.93,629
20141201|2014-10-08 11:30,8,64.93,65,64.89,64.92,349
20141201|2014-10-08 12:00,8,64.95,65.1,64.89,65.04,905
20141201|2014-10-08 12:30,8,65.06,65.23,65,65.15,998
20141201|2014-10-08 13:00,8,65.15,65.19,64.78,64.91,1068
20141201|2014-10-08 20:00,9,64.85,64.93,64.66,64.66,195
20141201|2014-10-08 20:30,9,64.66,64.68,64.06,64.11,397
20141201|2014-10-08 21:00,9,64.08,64.31,63.7,63.94,958
20141201|2014-10-08 21:30,9,63.92,63.98,63.74,63.91,347
20141201|2014-10-08 22:00,9,63.91,63.99,63.83,63.9,217
20141201|2014-10-08 22:30,9,63.89,64.17,63.89,63.99,100
20141201|2014-10-08 23:00,9,64.08,64.18,64.06,64.06,13
20141201|2014-10-08 23:30,9,64.06,64.11,64.04,64.11,6
20141201|2014-10-09 00:00,9,64.1,64.2,64.03,64.1,78
20141201|2014-10-09 00:30,9,64.16,64.52,64.11,64.52,228
20141201|2014-10-09 01:00,9,64.54,64.7,64.5,64.58,271
20141201|2014-10-09 01:30,9,64.58,64.8,64.47,64.67,179
20141201|2014-10-09 02:00,9,64.64,64.64,64.31,64.35,43
20141201|2014-10-09 02:30,9,64.4,64.54,64.4,64.4,69
20141201|2014-10-09 03:00,9,64.43,64.61,64.35,64.61,118
20141201|2014-10-09 03:30,9,64.6,64.61,64.54,64.54,17
20141201|2014-10-09 04:00,9,64.55,64.55,64.45,64.48,21
20141201|2014-10-09 04:30,9,64.45,64.51,64.37,64.45,57
20141201|2014-10-09 05:00,9,64.42,64.44,64.35,64.37,24
20141201|2014-10-09 05:30,9,64.35,64.37,64.3,64.3,47
20141201|2014-10-09 06:00,9,64.32,64.32,64.07,64.18,212
20141201|2014-10-09 06:30,9,64.24,64.24,64.15,64.16,87
20141201|2014-10-09 07:00,9,64.15,64.2,64.06,64.15,73
20141201|2014-10-09 07:30,9,64.15,64.21,63.12,63.52,2184
20141201|2014-10-09 08:00,9,63.56,63.77,63.21,63.7,1255
20141201|2014-10-09 08:30,9,63.7,63.77,63.43,63.44,308
20141201|2014-10-09 09:00,9,63.44,63.8,63.43,63.78,637
20141201|2014-10-09 09:30,9,63.78,63.99,63.55,63.65,1150
20141201|2014-10-09 10:00,9,63.69,63.77,63.3,63.54,678
20141201|2014-10-09 10:30,9,63.52,63.67,63.49,63.6,318
20141201|2014-10-09 11:00,9,63.62,63.78,63.47,63.73,446
20141201|2014-10-09 11:30,9,63.72,63.74,63.61,63.71,200
20141201|2014-10-09 12:00,9,63.68,63.71,63.4,63.63,323
20141201|2014-10-09 12:30,9,63.61,64.18,63.54,64.18,684
20141201|2014-10-09 13:00,9,64.16,64.17,63.75,63.89,996
20141201|2014-10-09 20:00,10,63.94,64.17,63.6,64.07,144
20141201|2014-10-09 20:30,10,64.14,64.16,63.81,63.81,114
20141201|2014-10-09 21:00,10,63.9,64.04,63.9,63.93,45
20141201|2014-10-09 21:30,10,63.99,64,63.84,63.92,43
20141201|2014-10-09 22:00,10,63.88,64.1,63.88,63.89,122
20141201|2014-10-09 22:30,10,63.93,64.01,63.92,63.97,12
20141201|2014-10-09 23:00,10,63.98,64.03,63.98,64.03,21
20141201|2014-10-09 23:30,10,64,64.09,63.95,64.09,50
20141201|2014-10-10 00:00,10,64.11,64.19,64.09,64.16,88
20141201|2014-10-10 00:30,10,64.12,64.38,64.09,64.38,300
20141201|2014-10-10 01:00,10,64.34,64.46,64.34,64.44,109
20141201|2014-10-10 01:30,10,64.42,64.5,64.38,64.45,140
20141201|2014-10-10 02:00,10,64.45,64.73,64.43,64.61,228
20141201|2014-10-10 02:30,10,64.6,64.73,64.58,64.72,73
20141201|2014-10-10 03:00,10,64.68,64.68,64.59,64.6,69
20141201|2014-10-10 03:30,10,64.6,64.6,64.47,64.55,62
20141201|2014-10-10 04:00,10,64.57,64.6,64.49,64.52,83
20141201|2014-10-10 04:30,10,64.49,64.51,64.39,64.41,81
20141201|2014-10-10 05:00,10,64.42,64.51,64.41,64.41,43
20141201|2014-10-10 05:30,10,64.46,64.69,64.45,64.62,81
20141201|2014-10-10 06:00,10,64.63,64.73,64.61,64.64,87
20141201|2014-10-10 06:30,10,64.64,64.64,64.55,64.58,35
20141201|2014-10-10 07:00,10,64.57,64.6,64.48,64.53,127
20141201|2014-10-10 07:30,10,64.57,64.63,64.52,64.57,253
20141201|2014-10-10 08:00,10,64.6,64.7,64.36,64.43,392
20141201|2014-10-10 08:30,10,64.43,64.59,64.43,64.51,128
20141201|2014-10-10 09:00,10,64.51,64.52,64.26,64.47,378
20141201|2014-10-10 09:30,10,64.46,64.64,64.25,64.58,1072
20141201|2014-10-10 10:00,10,64.61,65,64.57,64.83,1250
20141201|2014-10-10 10:30,10,64.82,65.25,64.73,64.8,1000
20141201|2014-10-10 11:00,10,64.73,65.5,64.13,64.52,3525
20141201|2014-10-10 11:30,10,64.52,64.64,64.01,64.36,1131
20141201|2014-10-10 12:00,10,64.31,64.64,64.18,64.57,665
20141201|2014-10-10 12:30,10,64.57,64.64,64.06,64.19,839
20141201|2014-10-10 13:00,10,64.18,64.41,63.8,64.41,1462
20141201|2014-10-12 20:00,13,64.25,64.75,64.25,64.61,267
20141201|2014-10-12 20:30,13,64.6,64.65,64.51,64.63,26
20141201|2014-10-12 21:00,13,64.63,64.84,64.6,64.75,44
20141201|2014-10-12 22:00,13,64.74,64.75,64.72,64.74,33
20141201|2014-10-12 22:30,13,64.76,64.81,64.76,64.79,6
20141201|2014-10-12 23:00,13,64.78,65.06,64.78,65.06,167
20141201|2014-10-12 23:30,13,65.13,65.16,64.96,64.96,66
20141201|2014-10-13 00:00,13,64.98,65,64.89,64.9,34
20141201|2014-10-13 00:30,13,64.96,64.97,64.96,64.97,3
20141201|2014-10-13 01:00,13,64.94,64.97,64.92,64.94,34
20141201|2014-10-13 01:30,13,64.85,64.85,64.53,64.54,129
20141201|2014-10-13 02:00,13,64.55,64.58,64.53,64.53,10
20141201|2014-10-13 02:30,13,64.54,64.57,64.54,64.56,4
20141201|2014-10-13 03:00,13,64.59,64.69,64.59,64.64,59
20141201|2014-10-13 03:30,13,64.58,64.62,64.55,64.62,16
20141201|2014-10-13 04:00,13,64.65,64.66,64.46,64.48,60
20141201|2014-10-13 04:30,13,64.42,64.42,64.38,64.4,14
20141201|2014-10-13 05:00,13,64.4,64.52,64.4,64.46,18
20141201|2014-10-13 05:30,13,64.46,64.46,64.42,64.42,12
20141201|2014-10-13 06:00,13,64.45,64.45,64.44,64.44,2
20141201|2014-10-13 06:30,13,64.45,64.62,64.45,64.58,27
20141201|2014-10-13 07:00,13,64.56,64.62,64.3,64.31,97
20141201|2014-10-13 07:30,13,64.33,64.41,64.14,64.41,126
20141201|2014-10-13 08:00,13,64.4,64.52,64.27,64.36,128
20141201|2014-10-13 08:30,13,64.32,64.54,64.25,64.49,247
20141201|2014-10-13 09:00,13,64.5,64.9,64.5,64.85,390
20141201|2014-10-13 09:30,13,64.86,64.94,64.52,64.74,595
20141201|2014-10-13 10:00,13,64.75,64.85,64.67,64.76,444
20141201|2014-10-13 10:30,13,64.74,64.79,64.7,64.75,142
20141201|2014-10-13 11:00,13,64.73,64.93,64.68,64.91,312
20141201|2014-10-13 11:30,13,64.91,64.98,64.85,64.98,331
20141201|2014-10-13 12:00,13,64.98,65.15,64.95,65.14,678
20141201|2014-10-13 12:30,13,65.14,65.14,64.83,64.95,488
20141201|2014-10-13 13:00,13,64.95,65.41,64.81,65.41,1208
20141201|2014-10-13 20:00,14,65.3,65.4,65.23,65.24,313
20141201|2014-10-13 20:30,14,65.27,65.27,65.15,65.2,420
20141201|2014-10-13 21:00,14,65.2,65.28,65.2,65.25,50
20141201|2014-10-13 21:30,14,65.25,65.25,65.05,65.05,54
20141201|2014-10-13 22:00,14,65.11,65.11,65.01,65.01,34
20141201|2014-10-13 22:30,14,65.01,65.08,65.01,65.07,10
20141201|2014-10-13 23:00,14,65.1,65.1,65.06,65.06,2
20141201|2014-10-13 23:30,14,65.13,65.13,65.13,65.13,2
20141201|2014-10-14 00:00,14,65.14,65.14,65.14,65.14,1
20141201|2014-10-14 00:30,14,65.13,65.39,65.13,65.26,77
20141201|2014-10-14 01:00,14,65.31,65.38,65.28,65.34,49
20141201|2014-10-14 01:30,14,65.35,65.5,65.31,65.4,323
20141201|2014-10-14 02:00,14,65.4,65.4,65.17,65.18,65
20141201|2014-10-14 02:30,14,65.2,65.31,65.11,65.3,28
20141201|2014-10-14 03:00,14,65.34,65.34,65.19,65.2,18
20141201|2014-10-14 03:30,14,65.2,65.2,65.12,65.13,27
20141201|2014-10-14 04:00,14,65.11,65.15,65.06,65.14,41
20141201|2014-10-14 04:30,14,65.12,65.15,65.12,65.15,14
20141201|2014-10-14 05:00,14,65.15,65.15,65.1,65.1,12
20141201|2014-10-14 05:30,14,65.07,65.12,65.06,65.12,20
20141201|2014-10-14 06:00,14,65.11,65.11,64.84,64.95,200
20141201|2014-10-14 06:30,14,64.94,65,64.94,64.95,44
20141201|2014-10-14 07:00,14,64.92,65,64.86,64.92,185
20141201|2014-10-14 07:30,14,64.92,65.21,64.92,65.17,213
20141201|2014-10-14 08:00,14,65.19,65.26,64.99,65.24,229
20141201|2014-10-14 08:30,14,65.27,65.33,65.11,65.14,480
20141201|2014-10-14 09:00,14,65.14,65.24,65.05,65.22,490
20141201|2014-10-14 09:30,14,65.22,65.4,65.18,65.32,781
20141201|2014-10-14 10:00,14,65.33,65.4,65.31,65.37,456
20141201|2014-10-14 10:30,14,65.36,65.37,65.25,65.35,273
20141201|2014-10-14 11:00,14,65.35,65.65,65.33,65.54,1306
20141201|2014-10-14 11:30,14,65.53,65.53,64.57,64.69,1415
20141201|2014-10-14 12:00,14,64.71,64.74,64.25,64.28,1551
20141201|2014-10-14 12:30,14,64.28,64.46,64.21,64.38,890
20141201|2014-10-14 13:00,14,64.37,64.38,64.01,64.3,1751
20141201|2014-10-14 20:00,15,64.38,64.46,64.11,64.17,289
20141201|2014-10-14 20:30,15,64.17,64.32,64.17,64.32,84
20141201|2014-10-14 21:00,15,64.3,64.3,64.2,64.27,55
20141201|2014-10-14 21:30,15,64.27,64.3,64.13,64.13,177
20141201|2014-10-14 22:00,15,64.18,64.23,64.14,64.23,15
20141201|2014-10-14 22:30,15,64.23,64.27,64.23,64.27,12
20141201|2014-10-14 23:00,15,64.22,64.27,64.22,64.23,5
20141201|2014-10-14 23:30,15,64.23,64.25,64.23,64.23,9
20141201|2014-10-15 00:00,15,64.23,64.23,64.21,64.22,5
20141201|2014-10-15 00:30,15,64.25,64.25,63.29,63.7,751
20141201|2014-10-15 01:00,15,63.62,63.88,63.49,63.68,211
20141201|2014-10-15 01:30,15,63.61,63.84,63.56,63.84,114
20141201|2014-10-15 02:00,15,63.83,64.16,63.83,64,73
20141201|2014-10-15 02:30,15,64,64.08,63.95,63.95,25
20141201|2014-10-15 03:00,15,63.95,64.24,63.88,64.08,100
20141201|2014-10-15 03:30,15,64.06,64.08,63.89,63.98,36
20141201|2014-10-15 04:00,15,63.93,64.02,63.9,63.9,51
20141201|2014-10-15 04:30,15,63.96,63.96,63.96,63.96,1
20141201|2014-10-15 05:00,15,63.91,64,63.8,64,78
20141201|2014-10-15 05:30,15,64.01,64.01,63.85,63.85,55
20141201|2014-10-15 06:00,15,63.85,63.86,63.8,63.85,87
20141201|2014-10-15 06:30,15,63.88,64.06,63.88,64,113
20141201|2014-10-15 07:00,15,64.03,64.17,64.02,64.06,111
20141201|2014-10-15 07:30,15,64.04,64.06,63.6,63.97,401
20141201|2014-10-15 08:00,15,63.97,64.11,63.89,64.04,380
20141201|2014-10-15 08:30,15,63.95,63.95,63.5,63.58,588
20141201|2014-10-15 09:00,15,63.57,63.75,63.32,63.37,579
20141201|2014-10-15 09:30,15,63.36,63.5,63.29,63.42,1112
20141201|2014-10-15 10:00,15,63.45,63.88,63.45,63.83,577
20141201|2014-10-15 10:30,15,63.86,63.95,63.53,63.55,551
20141201|2014-10-15 11:00,15,63.54,63.66,63.4,63.55,432
20141201|2014-10-15 11:30,15,63.55,63.94,63.55,63.88,428
20141201|2014-10-15 12:00,15,63.89,63.89,63.64,63.7,286
20141201|2014-10-15 12:30,15,63.71,63.83,63.66,63.72,375
20141201|2014-10-15 13:00,15,63.7,63.83,63.65,63.71,691
20141201|2014-10-15 20:00,16,63.71,63.79,63.55,63.6,137
20141201|2014-10-15 20:30,16,63.6,63.76,63.6,63.76,36
20141201|2014-10-15 21:00,16,63.76,63.81,63.65,63.7,52
20141201|2014-10-15 21:30,16,63.77,63.87,63.77,63.86,15
20141201|2014-10-15 22:00,16,63.86,63.88,63.8,63.83,27
20141201|2014-10-15 22:30,16,63.83,63.89,63.76,63.89,12
20141201|2014-10-15 23:00,16,63.8,63.89,63.76,63.83,21
20141201|2014-10-15 23:30,16,63.83,63.88,63.83,63.88,6
20141201|2014-10-16 00:00,16,63.88,63.89,63.81,63.81,13
20141201|2014-10-16 00:30,16,63.89,63.94,63.8,63.94,45
20141201|2014-10-16 01:00,16,63.91,64.03,63.9,64.03,242
20141201|2014-10-16 01:30,16,64.03,64.11,64.02,64.06,248
20141201|2014-10-16 02:00,16,64.09,64.09,63.98,63.98,4
20141201|2014-10-16 02:30,16,63.98,63.99,63.98,63.99,2
20141201|2014-10-16 03:00,16,63.97,64,63.88,63.88,33
20141201|2014-10-16 03:30,16,63.91,64.11,63.91,63.96,76
20141201|2014-10-16 04:00,16,63.91,63.91,63.76,63.83,72
20141201|2014-10-16 04:30,16,63.83,63.89,63.7,63.77,58
20141201|2014-10-16 05:00,16,63.82,63.89,63.78,63.87,27
20141201|2014-10-16 05:30,16,63.79,63.97,63.76,63.89,100
20141201|2014-10-16 06:00,16,63.89,63.98,63.89,63.93,34
20141201|2014-10-16 06:30,16,63.93,64.01,63.91,64.01,84
20141201|2014-10-16 07:00,16,64.03,64.11,63.97,64,263
20141201|2014-10-16 07:30,16,63.99,64.06,63.96,63.96,205
20141201|2014-10-16 08:00,16,63.98,64.19,63.93,63.94,479
20141201|2014-10-16 08:30,16,63.96,64.1,63.93,64.05,220
20141201|2014-10-16 09:00,16,64.02,64.16,63.78,64.09,606
20141201|2014-10-16 09:30,16,64.09,64.16,63.71,63.8,866
20141201|2014-10-16 10:00,16,63.81,63.97,63.73,63.78,393
20141201|2014-10-16 10:30,16,63.77,63.97,63.71,63.79,440
20141201|2014-10-16 11:00,16,63.77,63.77,63.61,63.66,423
20141201|2014-10-16 11:30,16,63.64,63.74,63.61,63.71,167
20141201|2014-10-16 12:00,16,63.71,63.71,63.52,63.63,270
20141201|2014-10-16 12:30,16,63.62,63.78,63.55,63.76,245
20141201|2014-10-16 13:00,16,63.76,63.91,63.46,63.5,896
20141201|2014-10-16 20:00,17,63.73,63.98,63.57,63.95,151
20141201|2014-10-16 20:30,17,63.99,64,63.9,63.92,64
20141201|2014-10-16 21:00,17,63.89,63.98,63.89,63.9,11
20141201|2014-10-16 21:30,17,63.9,63.99,63.9,63.99,15
20141201|2014-10-16 22:00,17,63.98,63.98,63.93,63.93,3
20141201|2014-10-16 22:30,17,63.93,63.95,63.9,63.9,9
20141201|2014-10-16 23:00,17,63.95,63.95,63.95,63.95,4
20141201|2014-10-16 23:30,17,63.94,63.97,63.94,63.97,12
20141201|2014-10-17 00:00,17,63.98,64.14,63.98,64.1,149
20141201|2014-10-17 00:30,17,64.1,64.1,64.05,64.05,14
20141201|2014-10-17 01:00,17,64.05,64.07,63.96,63.96,43
20141201|2014-10-17 01:30,17,63.95,63.98,63.85,63.85,27
20141201|2014-10-17 02:00,17,63.87,63.98,63.81,63.88,56
20141201|2014-10-17 02:30,17,63.89,63.89,63.82,63.82,9
20141201|2014-10-17 03:00,17,63.85,63.89,63.8,63.8,24
20141201|2014-10-17 03:30,17,63.83,64,63.83,63.99,27
20141201|2014-10-17 04:00,17,64,64,63.91,63.91,41
20141201|2014-10-17 04:30,17,63.93,63.93,63.71,63.87,52
20141201|2014-10-17 05:00,17,63.8,63.8,63.6,63.66,82
20141201|2014-10-17 05:30,17,63.67,63.87,63.66,63.87,63
20141201|2014-10-17 06:00,17,63.81,64,63.81,64,77
20141201|2014-10-17 06:30,17,63.95,63.95,63.74,63.74,13
20141201|2014-10-17 07:00,17,63.77,63.93,63.77,63.79,58
20141201|2014-10-17 07:30,17,63.78,63.8,63.36,63.36,822
20141201|2014-10-17 08:00,17,63.36,63.55,63.16,63.2,1240
20141201|2014-10-17 08:30,17,63.21,63.36,63.15,63.33,308
20141201|2014-10-17 09:00,17,63.3,63.45,63.28,63.29,230
20141201|2014-10-17 09:30,17,63.3,63.33,62.97,63,2255
20141201|2014-10-17 10:00,17,62.98,63.13,62.96,63.07,497
20141201|2014-10-17 10:30,17,63.11,63.14,63.03,63.08,187
20141201|2014-10-17 11:00,17,63.07,63.24,63.01,63.22,256
20141201|2014-10-17 11:30,17,63.2,63.39,63.19,63.25,370
20141201|2014-10-17 12:00,17,63.25,63.37,63.1,63.2,358
20141201|2014-10-17 12:30,17,63.17,63.29,63.17,63.25,166
20141201|2014-10-17 13:00,17,63.25,63.27,62.97,63,1085
20141201|2014-10-19 20:00,20,63.15,63.4,63.15,63.15,259
20141201|2014-10-19 20:30,20,63.17,63.27,63.15,63.15,39
20141201|2014-10-19 21:00,20,63.07,63.07,62.97,63,74
20141201|2014-10-19 21:30,20,63.03,63.03,62.97,63,20
20141201|2014-10-19 22:00,20,63.03,63.07,62.96,63.03,33
20141201|2014-10-19 22:30,20,63.06,63.15,63.03,63.15,22
20141201|2014-10-19 23:30,20,63.14,63.14,63.05,63.05,9
20141201|2014-10-20 00:00,20,63.11,63.11,62.99,62.99,21
20141201|2014-10-20 00:30,20,62.96,62.99,62.96,62.98,19
20141201|2014-10-20 01:00,20,62.98,63,62.97,62.99,54
20141201|2014-10-20 01:30,20,62.98,63,62.79,62.79,300
20141201|2014-10-20 02:00,20,62.79,62.86,62.79,62.85,78
20141201|2014-10-20 02:30,20,62.87,62.92,62.87,62.87,37
20141201|2014-10-20 03:00,20,62.87,62.88,62.85,62.88,20
20141201|2014-10-20 03:30,20,62.9,62.94,62.82,62.83,26
20141201|2014-10-20 04:00,20,62.85,62.89,62.82,62.84,32
20141201|2014-10-20 04:30,20,62.84,62.9,62.81,62.81,73
20141201|2014-10-20 05:00,20,62.81,62.87,62.79,62.86,113
20141201|2014-10-20 05:30,20,62.85,62.92,62.85,62.9,44
20141201|2014-10-20 06:00,20,62.85,63,62.85,62.96,95
20141201|2014-10-20 06:30,20,62.97,62.98,62.87,62.9,22
20141201|2014-10-20 07:00,20,62.9,62.92,62.61,62.79,516
20141201|2014-10-20 07:30,20,62.79,62.8,62.48,62.48,643
20141201|2014-10-20 08:00,20,62.48,62.55,62.39,62.45,506
20141201|2014-10-20 08:30,20,62.44,62.48,62.36,62.47,254
20141201|2014-10-20 09:00,20,62.44,62.47,62.31,62.33,814
20141201|2014-10-20 09:30,20,62.32,62.54,62.31,62.43,564
20141201|2014-10-20 10:00,20,62.41,62.5,62.36,62.36,351
20141201|2014-10-20 10:30,20,62.36,62.41,62.31,62.35,376
20141201|2014-10-20 11:00,20,62.35,62.5,62.35,62.47,350
20141201|2014-10-20 11:30,20,62.47,62.48,62.4,62.45,217
20141201|2014-10-20 12:00,20,62.4,62.51,62.4,62.49,338
20141201|2014-10-20 12:30,20,62.48,62.48,62.36,62.36,302
20141201|2014-10-20 13:00,20,62.37,62.4,62.23,62.26,1521
20141201|2014-10-20 20:00,21,62.29,62.53,62.29,62.53,320
20141201|2014-10-20 20:30,21,62.53,62.53,62.45,62.49,86
20141201|2014-10-20 21:00,21,62.49,62.63,62.49,62.6,102
20141201|2014-10-20 21:30,21,62.58,62.6,62.52,62.57,14
20141201|2014-10-20 22:00,21,62.54,62.61,62.46,62.46,57
20141201|2014-10-20 22:30,21,62.48,62.5,62.48,62.49,26
20141201|2014-10-20 23:00,21,62.49,62.49,62.45,62.45,8
20141201|2014-10-21 00:00,21,62.44,62.44,62.22,62.28,220
20141201|2014-10-21 00:30,21,62.23,62.23,62.11,62.13,398
20141201|2014-10-21 01:00,21,62.17,62.2,62.12,62.14,25
20141201|2014-10-21 01:30,21,62.11,62.14,62.1,62.12,97
20141201|2014-10-21 02:00,21,62.15,62.21,62.13,62.21,64
20141201|2014-10-21 02:30,21,62.2,62.23,62.18,62.18,52
20141201|2014-10-21 03:00,21,62.19,62.21,62.15,62.15,20
20141201|2014-10-21 03:30,21,62.16,62.23,62.15,62.23,35
20141201|2014-10-21 04:00,21,62.2,62.25,62.17,62.25,53
20141201|2014-10-21 04:30,21,62.25,62.29,62.25,62.27,61
20141201|2014-10-21 05:00,21,62.28,62.28,62.22,62.27,14
20141201|2014-10-21 05:30,21,62.26,62.29,62.22,62.22,53
20141201|2014-10-21 06:00,21,62.22,62.23,62.15,62.15,43
20141201|2014-10-21 06:30,21,62.19,62.28,62.19,62.25,36
20141201|2014-10-21 07:00,21,62.25,62.25,62.11,62.14,122
20141201|2014-10-21 07:30,21,62.14,62.25,62.11,62.21,176
20141201|2014-10-21 08:00,21,62.21,62.34,62.19,62.28,451
20141201|2014-10-21 08:30,21,62.29,62.68,62.27,62.68,549
20141201|2014-10-21 09:00,21,62.65,62.75,62.33,62.4,511
20141201|2014-10-21 09:30,21,62.41,62.62,62.34,62.47,622
20141201|2014-10-21 10:00,21,62.47,62.57,62.41,62.57,533
20141201|2014-10-21 10:30,21,62.54,63.63,62.54,63.18,2471
20141201|2014-10-21 11:00,21,63.14,63.23,62.87,63.04,677
20141201|2014-10-21 11:30,21,63.04,63.12,62.83,62.87,304
20141201|2014-10-21 12:00,21,62.85,63,62.76,62.97,365
20141201|2014-10-21 12:30,21,62.97,62.99,62.74,62.89,314
20141201|2014-10-21 13:00,21,62.89,63,62.71,62.78,577
20141201|2014-10-21 20:00,22,63,63,62.81,62.88,161
20141201|2014-10-21 20:30,22,62.83,63.11,62.82,63.11,127
20141201|2014-10-21 21:00,22,63.1,63.11,63.1,63.11,29
20141201|2014-10-21 21:30,22,63.1,63.2,63.1,63.16,53
20141201|2014-10-21 22:00,22,63.11,63.17,63.1,63.17,30
20141201|2014-10-21 22:30,22,63.16,63.16,63.13,63.13,6
20141201|2014-10-21 23:00,22,63.16,63.16,63.1,63.1,11
20141201|2014-10-21 23:30,22,63.13,63.19,63.13,63.19,13
20141201|2014-10-22 00:00,22,63.19,63.24,63.16,63.23,47
20141201|2014-10-22 00:30,22,63.2,63.28,63.2,63.22,31
20141201|2014-10-22 01:00,22,63.25,63.25,63.2,63.2,89
20141201|2014-10-22 01:30,22,63.2,63.25,63.2,63.2,83
20141201|2014-10-22 02:00,22,63.2,63.24,63.2,63.2,67
20141201|2014-10-22 02:30,22,63.21,63.38,63.21,63.25,176
20141201|2014-10-22 03:00,22,63.25,63.31,63.23,63.29,67
20141201|2014-10-22 03:30,22,63.32,63.41,63.3,63.3,97
20141201|2014-10-22 04:00,22,63.3,63.3,63.25,63.26,49
20141201|2014-10-22 04:30,22,63.22,63.3,63.22,63.3,44
20141201|2014-10-22 05:00,22,63.33,63.33,63.3,63.32,15
20141201|2014-10-22 05:30,22,63.31,63.38,63.3,63.33,51
20141201|2014-10-22 06:00,22,63.32,63.36,63.3,63.36,38
20141201|2014-10-22 06:30,22,63.35,63.35,63.2,63.22,104
20141201|2014-10-22 07:00,22,63.2,63.22,63.02,63.17,158
20141201|2014-10-22 07:30,22,63.14,63.27,63.06,63.2,79
20141201|2014-10-22 08:00,22,63.23,63.39,62.95,62.99,371
20141201|2014-10-22 08:30,22,63,63.05,62.8,62.89,398
20141201|2014-10-22 09:00,22,62.86,62.97,62.8,62.95,192
20141201|2014-10-22 09:30,22,62.92,62.95,62.43,62.72,1133
20141201|2014-10-22 10:00,22,62.74,63.15,62.61,63.15,657
20141201|2014-10-22 10:30,22,63.13,63.29,63.05,63.24,391
20141201|2014-10-22 11:00,22,63.24,63.25,63.04,63.07,276
20141201|2014-10-22 11:30,22,63.1,63.15,62.93,63.08,278
20141201|2014-10-22 12:00,22,63.07,63.08,62.83,62.83,422
20141201|2014-10-22 12:30,22,62.86,62.9,62.85,62.86,294
20141201|2014-10-22 13:00,22,62.89,62.98,62.54,62.58,1014
20141201|2014-10-22 20:00,23,62.54,62.6,62.14,62.16,515
20141201|2014-10-22 20:30,23,62.2,62.49,62.19,62.38,124
20141201|2014-10-22 21:00,23,62.48,62.49,62.3,62.43,18
20141201|2014-10-22 21:30,23,62.37,62.4,62.25,62.34,35
20141201|2014-10-22 22:00,23,62.4,62.41,62.25,62.35,48
20141201|2014-10-22 22:30,23,62.32,62.32,62.32,62.32,1
20141201|2014-10-22 23:00,23,62.36,62.36,62.32,62.32,17
20141201|2014-10-22 23:30,23,62.33,62.34,62.33,62.34,4
20141201|2014-10-23 00:00,23,62.3,62.3,62.24,62.24,15
20141201|2014-10-23 00:30,23,62.23,62.4,62.22,62.4,21
20141201|2014-10-23 01:00,23,62.44,62.54,62.41,62.41,35
20141201|2014-10-23 01:30,23,62.4,62.41,62.23,62.35,108
20141201|2014-10-23 02:00,23,62.35,62.45,62.32,62.39,90
20141201|2014-10-23 02:30,23,62.36,62.45,62.36,62.45,21
20141201|2014-10-23 03:00,23,62.46,62.5,62.4,62.46,51
20141201|2014-10-23 03:30,23,62.45,62.46,62.41,62.44,30
20141201|2014-10-23 04:00,23,62.45,62.45,62.41,62.44,10
20141201|2014-10-23 04:30,23,62.47,62.49,62.43,62.43,8
20141201|2014-10-23 05:00,23,62.42,62.42,62.35,62.35,22
20141201|2014-10-23 05:30,23,62.35,62.4,62.35,62.35,12
20141201|2014-10-23 06:00,23,62.36,62.4,62.27,62.27,62
20141201|2014-10-23 06:30,23,62.26,62.36,62.23,62.34,53
20141201|2014-10-23 07:00,23,62.35,62.43,62.3,62.36,142
20141201|2014-10-23 07:30,23,62.41,62.44,62.26,62.3,168
20141201|2014-10-23 08:00,23,62.27,62.28,62.2,62.26,210
20141201|2014-10-23 08:30,23,62.27,62.31,62.14,62.2,430
20141201|2014-10-23 09:00,23,62.17,62.26,61.98,62.26,1419
20141201|2014-10-23 09:30,23,62.22,62.7,62.04,62.68,1367
20141201|2014-10-23 10:00,23,62.68,63.1,62.57,63.06,1664
20141201|2014-10-23 10:30,23,63.04,63.28,62.97,63.15,1090
20141201|2014-10-23 11:00,23,63.12,63.2,62.98,63.15,446
20141201|2014-10-23 11:30,23,63.12,63.3,63.03,63.06,601
20141201|2014-10-23 12:00,23,63.06,63.29,63.06,63.21,339
20141201|2014-10-23 12:30,23,63.19,63.28,63.07,63.09,364
20141201|2014-10-23 13:00,23,63.08,63.25,62.9,63.13,852
20141201|2014-10-23 20:00,24,63.04,63.09,62.73,62.89,182
20141201|2014-10-23 20:30,24,62.91,62.91,62.86,62.87,19
20141201|2014-10-23 21:00,24,62.9,62.9,62.89,62.89,3
20141201|2014-10-23 21:30,24,62.92,62.93,62.82,62.91,13
20141201|2014-10-23 22:00,24,62.94,62.94,62.91,62.91,3
20141201|2014-10-23 23:00,24,62.9,63.03,62.9,62.96,14
20141201|2014-10-23 23:30,24,63.03,63.04,62.97,63.04,33
20141201|2014-10-24 00:30,24,63.07,63.19,63.06,63.17,96
20141201|2014-10-24 01:00,24,63.17,63.19,63,63,36
20141201|2014-10-24 01:30,24,63.05,63.21,63.01,63.14,36
20141201|2014-10-24 02:00,24,63.21,63.24,63.1,63.13,17
20141201|2014-10-24 02:30,24,63.1,63.13,63,63.13,45
20141201|2014-10-24 03:00,24,63.12,63.25,63.08,63.2,41
20141201|2014-10-24 03:30,24,63.22,63.27,63.1,63.11,68
20141201|2014-10-24 04:00,24,63.15,63.17,63.09,63.17,10
20141201|2014-10-24 04:30,24,63.15,63.25,63.1,63.1,20
20141201|2014-10-24 05:00,24,63.08,63.21,63.08,63.21,12
20141201|2014-10-24 05:30,24,63.18,63.18,63.12,63.17,9
20141201|2014-10-24 06:00,24,63.13,63.13,62.99,63.09,28
20141201|2014-10-24 06:30,24,63.1,63.15,63.09,63.11,13
20141201|2014-10-24 07:00,24,63.05,63.36,63.02,63.29,347
20141201|2014-10-24 07:30,24,63.29,63.39,63.26,63.3,132
20141201|2014-10-24 08:00,24,63.32,63.54,63.3,63.5,601
20141201|2014-10-24 08:30,24,63.42,63.88,63.31,63.43,1271
20141201|2014-10-24 09:00,24,63.45,63.58,63.36,63.44,376
20141201|2014-10-24 09:30,24,63.45,63.73,63.36,63.73,853
20141201|2014-10-24 10:00,24,63.74,64.41,63.71,64.05,2381
20141201|2014-10-24 10:30,24,64.09,64.56,64.05,64.47,1775
20141201|2014-10-24 11:00,24,64.49,64.66,64.17,64.27,1673
20141201|2014-10-24 11:30,24,64.25,64.26,63.85,64.17,577
20141201|2014-10-24 12:00,24,64.18,64.25,63.99,64.21,459
20141201|2014-10-24 12:30,24,64.23,64.26,63.96,64.09,468
20141201|2014-10-24 13:00,24,64.09,64.16,63.79,63.81,1062
20141201|2014-10-26 20:00,27,63.8,63.8,63.31,63.4,356
20141201|2014-10-26 20:30,27,63.4,63.42,63.35,63.42,34
20141201|2014-10-26 21:00,27,63.39,63.42,63.37,63.42,23
20141201|2014-10-26 21:30,27,63.42,63.51,63.35,63.4,109
20141201|2014-10-26 22:00,27,63.39,63.6,63.39,63.5,129
20141201|2014-10-26 22:30,27,63.52,63.59,63.52,63.58,6
20141201|2014-10-26 23:00,27,63.58,63.59,63.53,63.59,12
20141201|2014-10-26 23:30,27,63.61,63.66,63.52,63.53,16
20141201|2014-10-27 00:00,27,63.56,63.57,63.5,63.5,56
20141201|2014-10-27 00:30,27,63.52,63.54,63.5,63.53,25
20141201|2014-10-27 01:00,27,63.52,63.53,63.34,63.48,64
20141201|2014-10-27 01:30,27,63.49,63.55,63.39,63.45,45
20141201|2014-10-27 02:00,27,63.46,63.5,63.36,63.37,24
20141201|2014-10-27 02:30,27,63.44,63.48,63.42,63.45,18
20141201|2014-10-27 03:00,27,63.45,63.45,63.37,63.37,18
20141201|2014-10-27 03:30,27,63.37,63.41,63.35,63.38,29
20141201|2014-10-27 04:00,27,63.39,63.4,63.36,63.36,12
20141201|2014-10-27 04:30,27,63.36,63.37,63.35,63.35,65
20141201|2014-10-27 05:00,27,63.35,63.39,63.35,63.39,32
20141201|2014-10-27 05:30,27,63.39,63.41,63.38,63.38,31
20141201|2014-10-27 06:00,27,63.39,63.39,63.39,63.39,1
20141201|2014-10-27 06:30,27,63.38,63.54,63.36,63.53,58
20141201|2014-10-27 07:00,27,63.54,63.88,63.54,63.78,206
20141201|2014-10-27 07:30,27,63.76,63.8,63.55,63.8,173
20141201|2014-10-27 08:00,27,63.81,63.95,63.63,63.7,227
20141201|2014-10-27 08:30,27,63.67,63.89,63.52,63.88,381
20141201|2014-10-27 09:00,27,63.83,63.89,63.59,63.74,255
20141201|2014-10-27 09:30,27,63.71,64.2,63.65,64.17,891
20141201|2014-10-27 10:00,27,64.21,64.26,64.07,64.16,746
20141201|2014-10-27 10:30,27,64.15,64.19,63.94,63.98,309
20141201|2014-10-27 11:00,27,63.95,64.14,63.91,64.07,285
20141201|2014-10-27 11:30,27,64.08,64.09,63.5,63.54,456
20141201|2014-10-27 12:00,27,63.59,63.78,63.53,63.69,325
20141201|2014-10-27 12:30,27,63.69,63.85,63.63,63.71,395
20141201|2014-10-27 13:00,27,63.68,63.74,63.5,63.71,620
20141201|2014-10-27 20:00,28,63.53,63.6,63.21,63.37,482
20141201|2014-10-27 20:30,28,63.36,63.49,63.28,63.33,220
20141201|2014-10-27 21:00,28,63.32,63.36,63.31,63.33,30
20141201|2014-10-27 21:30,28,63.31,63.45,63.31,63.45,75
20141201|2014-10-27 22:00,28,63.44,63.44,63.36,63.36,9
20141201|2014-10-27 22:30,28,63.42,63.44,63.42,63.44,5
20141201|2014-10-27 23:00,28,63.42,63.42,63.4,63.4,3
20141201|2014-10-27 23:30,28,63.4,63.4,63.4,63.4,2
20141201|2014-10-28 00:00,28,63.44,63.52,63.44,63.52,10
20141201|2014-10-28 00:30,28,63.45,63.45,63.45,63.45,5
20141201|2014-10-28 01:00,28,63.4,63.55,63.4,63.54,8
20141201|2014-10-28 01:30,28,63.55,63.65,63.55,63.62,39
20141201|2014-10-28 02:00,28,63.59,63.59,63.42,63.42,8
20141201|2014-10-28 02:30,28,63.42,63.49,63.41,63.48,21
20141201|2014-10-28 03:00,28,63.54,63.74,63.48,63.74,83
20141201|2014-10-28 03:30,28,63.69,63.69,63.64,63.66,26
20141201|2014-10-28 04:00,28,63.67,63.8,63.67,63.75,28
20141201|2014-10-28 04:30,28,63.72,63.75,63.72,63.75,5
20141201|2014-10-28 05:00,28,63.73,63.85,63.73,63.83,36
20141201|2014-10-28 05:30,28,63.84,63.84,63.72,63.79,36
20141201|2014-10-28 06:00,28,63.82,63.82,63.72,63.72,23
20141201|2014-10-28 06:30,28,63.73,63.81,63.73,63.77,11
20141201|2014-10-28 07:00,28,63.76,64.05,63.76,63.99,204
20141201|2014-10-28 07:30,28,63.95,64.24,63.81,64.15,325
20141201|2014-10-28 08:00,28,64.16,64.38,64.02,64.11,507
20141201|2014-10-28 08:30,28,64.12,64.28,63.95,64.1,116
20141201|2014-10-28 09:00,28,64.09,64.3,63.97,63.98,325
20141201|2014-10-28 09:30,28,63.95,64.14,63.88,63.98,594
20141201|2014-10-28 10:00,28,63.97,64.35,63.97,64.31,560
20141201|2014-10-28 10:30,28,64.31,64.33,64.02,64.04,309
20141201|2014-10-28 11:00,28,64.07,64.21,63.9,64.21,280
20141201|2014-10-28 11:30,28,64.22,64.26,64.08,64.25,329
20141201|2014-10-28 12:00,28,64.21,64.32,64.17,64.29,282
20141201|2014-10-28 12:30,28,64.31,64.34,64.17,64.27,245
20141201|2014-10-28 13:00,28,64.26,64.5,64.26,64.4,1238
20141201|2014-10-28 20:00,29,64.4,64.4,64.17,64.35,146
20141201|2014-10-28 20:30,29,64.33,64.33,64.21,64.29,35
20141201|2014-10-28 21:00,29,64.26,64.35,64.25,64.32,20
20141201|2014-10-28 21:30,29,64.31,64.31,64.24,64.24,17
20141201|2014-10-28 22:00,29,64.28,64.29,64.2,64.23,36
20141201|2014-10-28 22:30,29,64.22,64.26,64.2,64.23,20
20141201|2014-10-28 23:00,29,64.23,64.31,64.23,64.24,9
20141201|2014-10-28 23:30,29,64.25,64.25,64.25,64.25,1
20141201|2014-10-29 00:00,29,64.27,64.34,64.27,64.27,24
20141201|2014-10-29 00:30,29,64.27,64.27,64.25,64.25,2
20141201|2014-10-29 01:00,29,64.26,64.26,64.26,64.26,1
20141201|2014-10-29 01:30,29,64.31,64.44,64.31,64.43,91
20141201|2014-10-29 02:00,29,64.43,64.43,64.42,64.42,2
20141201|2014-10-29 02:30,29,64.45,64.75,64.44,64.74,471
20141201|2014-10-29 03:00,29,64.74,64.91,64.68,64.71,447
20141201|2014-10-29 03:30,29,64.72,64.92,64.69,64.86,80
20141201|2014-10-29 04:00,29,64.85,64.9,64.79,64.88,39
20141201|2014-10-29 04:30,29,64.88,64.9,64.84,64.89,52
20141201|2014-10-29 05:00,29,64.88,64.9,64.82,64.84,109
20141201|2014-10-29 05:30,29,64.83,64.86,64.74,64.76,132
20141201|2014-10-29 06:00,29,64.83,64.83,64.78,64.82,13
20141201|2014-10-29 06:30,29,64.82,64.87,64.75,64.75,109
20141201|2014-10-29 07:00,29,64.8,64.98,64.8,64.95,212
20141201|2014-10-29 07:30,29,64.95,65.9,64.95,65.44,3631
20141201|2014-10-29 08:00,29,65.47,65.7,65.33,65.48,1318
20141201|2014-10-29 08:30,29,65.48,65.59,65.07,65.26,859
20141201|2014-10-29 09:00,29,65.21,65.53,65.21,65.45,762
20141201|2014-10-29 09:30,29,65.42,65.74,65.34,65.59,1405
20141201|2014-10-29 10:00,29,65.6,65.98,65.47,65.96,1635
20141201|2014-10-29 10:30,29,65.95,65.99,65.67,65.67,1576
20141201|2014-10-29 11:00,29,65.67,65.73,65.29,65.45,755
20141201|2014-10-29 11:30,29,65.45,65.46,65.3,65.4,345
20141201|2014-10-29 12:00,29,65.39,65.47,65.27,65.45,443
20141201|2014-10-29 12:30,29,65.48,65.64,65.44,65.58,686
20141201|2014-10-29 13:00,29,65.58,65.58,65.11,65.21,1866
20141201|2014-10-29 20:00,30,65.34,65.58,65.07,65.49,375
20141201|2014-10-29 20:30,30,65.5,65.64,65.49,65.56,93
20141201|2014-10-29 21:00,30,65.55,65.56,65.44,65.48,53
20141201|2014-10-29 21:30,30,65.5,65.54,65.45,65.51,37
20141201|2014-10-29 22:00,30,65.51,65.54,65.38,65.47,61
20141201|2014-10-29 22:30,30,65.5,65.5,65.49,65.49,4
20141201|2014-10-29 23:00,30,65.49,65.52,65.45,65.49,49
20141201|2014-10-29 23:30,30,65.47,65.5,65.42,65.42,35
20141201|2014-10-30 00:00,30,65.44,65.44,65.36,65.41,40
20141201|2014-10-30 00:30,30,65.44,65.54,65.43,65.46,50
20141201|2014-10-30 01:00,30,65.46,65.47,65.32,65.42,60
20141201|2014-10-30 01:30,30,65.41,65.45,65.33,65.39,38
20141201|2014-10-30 02:00,30,65.36,65.44,65.36,65.4,20
20141201|2014-10-30 02:30,30,65.42,65.42,65.25,65.3,102
20141201|2014-10-30 03:00,30,65.4,65.41,65.29,65.38,66
20141201|2014-10-30 03:30,30,65.38,65.39,65.26,65.33,64
20141201|2014-10-30 04:00,30,65.35,65.37,65.1,65.15,170
20141201|2014-10-30 04:30,30,65.13,65.16,64.84,64.87,233
20141201|2014-10-30 05:00,30,64.85,65.11,64.84,65.07,153
20141201|2014-10-30 05:30,30,65.05,65.1,65.04,65.08,37
20141201|2014-10-30 06:00,30,65.09,65.09,65.03,65.08,33
20141201|2014-10-30 06:30,30,65.08,65.14,64.96,64.96,93
20141201|2014-10-30 07:00,30,65,65.08,64.76,64.95,302
20141201|2014-10-30 07:30,30,65.01,65.32,64.76,65.22,763
20141201|2014-10-30 08:00,30,65.22,65.35,65.09,65.16,293
20141201|2014-10-30 08:30,30,65.14,65.55,65.12,65.28,449
20141201|2014-10-30 09:00,30,65.28,65.6,65.23,65.57,714
20141201|2014-10-30 09:30,30,65.59,65.85,65.45,65.8,1347
20141201|2014-10-30 10:00,30,65.81,66.05,65.71,65.77,3124
20141201|2014-10-30 10:30,30,65.77,65.77,65.3,65.42,1046
20141201|2014-10-30 11:00,30,65.4,65.51,64.8,65.15,1157
20141201|2014-10-30 11:30,30,65.15,65.29,65,65.19,376
20141201|2014-10-30 12:00,30,65.17,65.43,65.17,65.25,401
20141201|2014-10-30 12:30,30,65.28,65.28,64.95,65.1,463
20141201|2014-10-30 13:00,30,65.1,65.1,64.33,64.42,1945
20141201|2014-10-30 20:00,31,64.44,64.5,64.37,64.4,260
20141201|2014-10-30 20:30,31,64.38,64.63,64.37,64.63,178
20141201|2014-10-30 21:00,31,64.53,64.53,64.3,64.38,165
20141201|2014-10-30 21:30,31,64.37,64.45,64.37,64.4,27
20141201|2014-10-30 22:00,31,64.4,64.4,64.4,64.4,1
20141201|2014-10-30 22:30,31,64.45,64.5,64.45,64.5,6
20141201|2014-10-30 23:00,31,64.5,64.54,64.5,64.54,19
20141201|2014-10-30 23:30,31,64.54,64.62,64.5,64.5,26
20141201|2014-10-31 00:00,31,64.42,64.42,64.36,64.4,6
20141201|2014-10-31 00:30,31,64.46,64.46,64.4,64.4,12
20141201|2014-10-31 01:00,31,64.41,64.44,64.06,64.1,246
20141201|2014-10-31 01:30,31,64.1,64.33,64.1,64.28,246
20141201|2014-10-31 02:00,31,64.3,64.64,64.3,64.51,378
20141201|2014-10-31 02:30,31,64.51,64.62,64.44,64.6,62
20141201|2014-10-31 03:00,31,64.56,64.69,64.4,64.42,131
20141201|2014-10-31 03:30,31,64.46,64.69,64.42,64.61,92
20141201|2014-10-31 04:00,31,64.64,64.69,64.42,64.5,55
20141201|2014-10-31 04:30,31,64.51,64.82,64.51,64.61,68
20141201|2014-10-31 05:00,31,64.57,64.63,64.54,64.57,22
20141201|2014-10-31 05:30,31,64.54,64.54,64.43,64.53,73
20141201|2014-10-31 06:00,31,64.49,64.5,64.37,64.4,46
20141201|2014-10-31 06:30,31,64.38,64.38,64.05,64.19,207
20141201|2014-10-31 07:00,31,64.21,64.46,64.15,64.24,171
20141201|2014-10-31 07:30,31,64.22,64.27,64.05,64.05,371
20141201|2014-10-31 08:00,31,64.05,64.19,63.64,64.01,1727
20141201|2014-10-31 08:30,31,63.92,63.99,63.73,63.8,366
20141201|2014-10-31 09:00,31,63.8,63.95,63.64,63.64,569
20141201|2014-10-31 09:30,31,63.64,63.78,63.26,63.49,2412
20141201|2014-10-31 10:00,31,63.46,63.46,63.27,63.3,829
20141201|2014-10-31 10:30,31,63.3,63.35,63.26,63.32,886
20141201|2014-10-31 11:00,31,63.3,63.68,63.28,63.57,814
20141201|2014-10-31 11:30,31,63.54,63.76,63.54,63.66,478
20141201|2014-10-31 12:00,31,63.7,63.78,63.56,63.63,480
20141201|2014-10-31 12:30,31,63.65,63.78,63.43,63.63,597
20141201|2014-10-31 13:00,31,63.64,64.6,63.57,64.4,3099
20141201|2014-11-02 20:00,3,64.45,64.6,64.24,64.39,287
20141201|2014-11-02 20:30,3,64.26,64.32,64.1,64.17,42
20141201|2014-11-02 21:00,3,64.27,64.29,64.27,64.29,10
20141201|2014-11-02 21:30,3,64.28,64.29,64.16,64.25,20
20141201|2014-11-02 22:00,3,64.18,64.36,64.14,64.24,40
20141201|2014-11-02 22:30,3,64.24,64.51,64.2,64.29,66
20141201|2014-11-02 23:00,3,64.47,64.5,64.24,64.38,67
20141201|2014-11-02 23:30,3,64.37,64.64,64.31,64.42,155
20141201|2014-11-03 00:00,3,64.37,64.63,64.3,64.43,156
20141201|2014-11-03 00:30,3,64.5,64.57,64.5,64.51,24
20141201|2014-11-03 01:00,3,64.43,64.45,64.41,64.41,45
20141201|2014-11-03 01:30,3,64.42,64.42,64.15,64.15,86
20141201|2014-11-03 02:00,3,64.14,64.22,64.14,64.21,23
20141201|2014-11-03 02:30,3,64.2,64.29,64.19,64.24,44
20141201|2014-11-03 03:00,3,64.19,64.27,64.19,64.2,24
20141201|2014-11-03 03:30,3,64.21,64.21,64.15,64.16,23
20141201|2014-11-03 04:00,3,64.16,64.22,64.15,64.22,29
20141201|2014-11-03 04:30,3,64.22,64.23,64.15,64.15,74
20141201|2014-11-03 05:00,3,64.14,64.14,63.98,63.98,54
20141201|2014-11-03 05:30,3,64.01,64.06,63.96,64.01,53
20141201|2014-11-03 06:00,3,64.03,64.03,63.92,63.96,75
20141201|2014-11-03 06:30,3,63.95,64.1,63.94,64.09,81
20141201|2014-11-03 07:00,3,64.08,64.2,63.96,63.98,204
20141201|2014-11-03 07:30,3,63.98,64.01,63.67,63.73,592
20141201|2014-11-03 08:00,3,63.72,64.18,63.72,63.92,419
20141201|2014-11-03 08:30,3,63.93,64.15,63.92,63.92,569
20141201|2014-11-03 09:00,3,63.95,64.35,63.9,64.21,751
20141201|2014-11-03 09:30,3,64.2,64.38,64.07,64.34,959
20141201|2014-11-03 10:00,3,64.34,64.88,64.31,64.55,1444
20141201|2014-11-03 10:30,3,64.54,64.74,64.1,64.5,602
20141201|2014-11-03 11:00,3,64.5,64.59,64.28,64.39,471
20141201|2014-11-03 11:30,3,64.35,64.58,64.31,64.55,377
20141201|2014-11-03 12:00,3,64.54,64.79,64.54,64.75,744
20141201|2014-11-03 12:30,3,64.75,64.87,64.54,64.54,475
20141201|2014-11-03 13:00,3,64.58,64.69,64.02,64.37,1180
20141201|2014-11-03 20:00,4,64.04,64.27,64.04,64.2,62
20141201|2014-11-03 20:30,4,64.23,64.28,64.23,64.25,22
20141201|2014-11-03 21:00,4,64.21,64.21,64.18,64.18,12
20141201|2014-11-03 21:30,4,64.18,64.25,64.18,64.25,6
20141201|2014-11-03 22:00,4,64.19,64.19,64.19,64.19,1
20141201|2014-11-03 23:00,4,64.19,64.34,64.12,64.28,14
20141201|2014-11-03 23:30,4,64.3,64.3,64.3,64.3,1
20141201|2014-11-04 00:00,4,64.07,64.07,64.04,64.04,5
20141201|2014-11-04 00:30,4,64.05,64.13,64,64.13,10
20141201|2014-11-04 01:00,4,64.13,64.13,64.06,64.06,4
20141201|2014-11-04 01:30,4,64.05,64.05,63.93,63.98,83
20141201|2014-11-04 02:00,4,63.99,63.99,63.9,63.96,21
20141201|2014-11-04 02:30,4,63.92,63.99,63.86,63.87,71
20141201|2014-11-04 03:00,4,63.91,63.93,63.88,63.89,28
20141201|2014-11-04 03:30,4,63.92,63.95,63.81,63.82,81
20141201|2014-11-04 04:00,4,63.83,63.85,63.8,63.83,72
20141201|2014-11-04 04:30,4,63.85,63.9,63.85,63.9,32
20141201|2014-11-04 05:00,4,63.91,63.92,63.88,63.88,3
20141201|2014-11-04 05:30,4,63.9,63.99,63.84,63.9,97
20141201|2014-11-04 06:00,4,63.91,63.91,63.83,63.83,55
20141201|2014-11-04 06:30,4,63.83,63.87,63.74,63.79,195
20141201|2014-11-04 07:00,4,63.74,63.74,63.54,63.67,401
20141201|2014-11-04 07:30,4,63.67,63.67,63.51,63.57,292
20141201|2014-11-04 08:00,4,63.56,63.72,63.31,63.66,1307
20141201|2014-11-04 08:30,4,63.65,63.76,63.56,63.59,304
20141201|2014-11-04 09:00,4,63.62,63.95,63.58,63.59,549
20141201|2014-11-04 09:30,4,63.6,63.79,63.46,63.5,719
20141201|2014-11-04 10:00,4,63.49,63.55,63.07,63.27,2738
20141201|2014-11-04 10:30,4,63.27,63.29,63.11,63.13,646
20141201|2014-11-04 11:00,4,63.15,63.27,63.07,63.23,680
20141201|2014-11-04 11:30,4,63.22,63.23,63.06,63.08,386
20141201|2014-11-04 12:00,4,63.1,63.27,62.89,62.94,1769
20141201|2014-11-04 12:30,4,62.93,63.05,62.92,62.99,439
20141201|2014-11-04 13:00,4,62.99,63,62.74,62.99,1939
20141201|2014-11-04 20:00,5,63.09,63.12,62.8,63.11,275
20141201|2014-11-04 20:30,5,63.09,63.09,62.97,63.04,27
20141201|2014-11-04 21:00,5,63,63.05,62.98,62.98,8
20141201|2014-11-04 21:30,5,63,63.03,63,63.03,15
20141201|2014-11-04 22:00,5,63.05,63.07,62.99,62.99,22
20141201|2014-11-04 22:30,5,62.96,62.96,62.53,62.57,273
20141201|2014-11-04 23:00,5,62.59,62.61,62.53,62.53,49
20141201|2014-11-04 23:30,5,62.53,62.57,62.53,62.57,108
20141201|2014-11-05 00:00,5,62.57,62.57,62.53,62.56,32
20141201|2014-11-05 00:30,5,62.56,62.56,62.47,62.5,295
20141201|2014-11-05 01:00,5,62.55,62.68,62.47,62.52,241
20141201|2014-11-05 01:30,5,62.51,62.53,62.5,62.5,31
20141201|2014-11-05 02:00,5,62.5,62.53,62.41,62.42,228
20141201|2014-11-05 02:30,5,62.44,62.55,62.41,62.47,118
20141201|2014-11-05 03:00,5,62.45,62.54,62.45,62.49,55
20141201|2014-11-05 03:30,5,62.52,62.59,62.47,62.52,97
20141201|2014-11-05 04:00,5,62.5,62.5,62.46,62.46,28
20141201|2014-11-05 04:30,5,62.51,62.52,62.45,62.46,30
20141201|2014-11-05 05:00,5,62.46,62.51,62.46,62.47,21
20141201|2014-11-05 05:30,5,62.47,62.51,62.44,62.44,30
20141201|2014-11-05 06:00,5,62.44,62.47,62.43,62.47,12
20141201|2014-11-05 06:30,5,62.47,62.69,62.47,62.63,70
20141201|2014-11-05 07:00,5,62.63,62.64,62.41,62.45,160
20141201|2014-11-05 07:30,5,62.44,62.48,62.19,62.22,1229
20141201|2014-11-05 08:00,5,62.2,62.46,62.2,62.25,542
20141201|2014-11-05 08:30,5,62.24,62.36,62.2,62.33,428
20141201|2014-11-05 09:00,5,62.28,62.42,62.16,62.17,591
20141201|2014-11-05 09:30,5,62.16,62.4,62.11,62.16,1151
20141201|2014-11-05 10:00,5,62.12,62.2,62.02,62.09,1316
20141201|2014-11-05 10:30,5,62.1,62.6,62.1,62.52,978
20141201|2014-11-05 11:00,5,62.52,62.7,62.27,62.27,794
20141201|2014-11-05 11:30,5,62.32,62.65,62.28,62.55,358
20141201|2014-11-05 12:00,5,62.57,62.57,62.41,62.42,339
20141201|2014-11-05 12:30,5,62.42,62.59,62.37,62.59,323
20141201|2014-11-05 13:00,5,62.59,62.92,62.56,62.91,1019
20141201|2014-11-05 20:00,6,62.81,62.96,62.71,62.9,81
20141201|2014-11-05 20:30,6,62.83,62.83,62.68,62.68,65
20141201|2014-11-05 21:00,6,62.65,62.65,62.63,62.64,9
20141201|2014-11-05 21:30,6,62.63,62.63,62.55,62.56,23
20141201|2014-11-05 22:00,6,62.55,62.6,62.52,62.6,17
20141201|2014-11-05 22:30,6,62.62,62.68,62.62,62.68,4
20141201|2014-11-05 23:00,6,62.69,62.75,62.65,62.65,32
20141201|2014-11-05 23:30,6,62.66,62.88,62.66,62.88,55
20141201|2014-11-06 00:00,6,62.82,62.82,62.76,62.77,9
20141201|2014-11-06 00:30,6,62.77,62.79,62.68,62.68,29
20141201|2014-11-06 01:00,6,62.69,62.87,62.69,62.85,182
20141201|2014-11-06 01:30,6,62.85,62.9,62.8,62.85,17
20141201|2014-11-06 02:00,6,62.87,62.92,62.83,62.83,11
20141201|2014-11-06 02:30,6,62.87,63.2,62.87,63.06,167
20141201|2014-11-06 03:00,6,63.06,63.2,63.06,63.13,76
20141201|2014-11-06 03:30,6,63.12,63.18,63.04,63.07,35
20141201|2014-11-06 04:00,6,63.02,63.07,62.92,63.03,71
20141201|2014-11-06 04:30,6,63.03,63.2,63.03,63.14,52
20141201|2014-11-06 05:00,6,63.15,63.17,63.01,63.04,31
20141201|2014-11-06 05:30,6,63.06,63.06,62.89,62.91,95
20141201|2014-11-06 06:00,6,62.97,62.97,62.73,62.75,62
20141201|2014-11-06 06:30,6,62.76,62.85,62.76,62.85,17
20141201|2014-11-06 07:00,6,62.85,63.25,62.8,63.01,210
20141201|2014-11-06 07:30,6,63.01,63.02,62.73,62.81,243
20141201|2014-11-06 08:00,6,62.79,62.92,62.62,62.75,152
20141201|2014-11-06 08:30,6,62.76,63.15,62.7,62.86,242
20141201|2014-11-06 09:00,6,62.88,63.09,62.78,62.85,500
20141201|2014-11-06 09:30,6,62.88,63.09,62.72,62.83,1014
20141201|2014-11-06 10:00,6,62.83,63.15,62.8,63.06,479
20141201|2014-11-06 10:30,6,63.06,63.21,62.95,63.05,609
20141201|2014-11-06 11:00,6,63.07,63.16,62.96,63.08,335
20141201|2014-11-06 11:30,6,63.05,63.1,62.9,62.9,320
20141201|2014-11-06 12:00,6,62.91,63.2,62.9,63.08,292
20141201|2014-11-06 12:30,6,63.09,63.15,62.92,63.09,388
20141201|2014-11-06 13:00,6,63.1,63.35,63.05,63.2,846
20141201|2014-11-06 20:00,7,63.19,63.19,63.01,63.01,59
20141201|2014-11-06 20:30,7,63.01,63.1,63.01,63.1,19
20141201|2014-11-06 21:00,7,63.03,63.03,63.03,63.03,2
20141201|2014-11-06 21:30,7,63.1,63.1,63.02,63.02,5
20141201|2014-11-06 22:00,7,63.1,63.1,63.1,63.1,3
20141201|2014-11-06 22:30,7,63.09,63.1,63.03,63.03,14
20141201|2014-11-06 23:00,7,63.03,63.14,63.03,63.03,21
20141201|2014-11-06 23:30,7,63.1,63.1,63.1,63.1,1
20141201|2014-11-07 00:00,7,63.1,63.1,63.1,63.1,1
20141201|2014-11-07 00:30,7,63.09,63.09,63.09,63.09,1
20141201|2014-11-07 01:00,7,63.05,63.2,63.04,63.15,33
20141201|2014-11-07 01:30,7,63.17,63.24,63.1,63.14,39
20141201|2014-11-07 02:00,7,63.14,63.18,63.13,63.14,20
20141201|2014-11-07 02:30,7,63.14,63.14,63.06,63.06,13
20141201|2014-11-07 03:00,7,63.07,63.11,63.04,63.07,21
20141201|2014-11-07 03:30,7,63.1,63.11,62.98,62.98,64
20141201|2014-11-07 04:00,7,63.03,63.09,62.93,62.93,46
20141201|2014-11-07 04:30,7,62.96,63.02,62.96,63.02,16
20141201|2014-11-07 05:00,7,63.07,63.25,63.07,63.21,55
20141201|2014-11-07 05:30,7,63.14,63.21,63.14,63.18,15
20141201|2014-11-07 06:00,7,63.11,63.11,63.11,63.11,5
20141201|2014-11-07 06:30,7,63.09,63.09,63.02,63.08,27
20141201|2014-11-07 07:00,7,63.08,63.08,62.87,62.92,251
20141201|2014-11-07 07:30,7,62.9,63.52,62.85,63.39,672
20141201|2014-11-07 08:00,7,63.36,63.39,62.95,63.1,290
20141201|2014-11-07 08:30,7,63.15,63.15,62.63,62.9,440
20141201|2014-11-07 09:00,7,62.87,63.08,62.8,62.89,390
20141201|2014-11-07 09:30,7,62.9,63.17,62.69,62.82,1048
20141201|2014-11-07 10:00,7,62.8,62.99,62.71,62.9,451
20141201|2014-11-07 10:30,7,62.92,63.07,62.92,62.98,425
20141201|2014-11-07 11:00,7,62.98,63.04,62.88,62.93,300
20141201|2014-11-07 11:30,7,62.93,63.04,62.88,62.98,405
20141201|2014-11-07 12:00,7,62.98,63.03,62.89,62.91,247
20141201|2014-11-07 12:30,7,62.91,63.23,62.89,63.09,504
20141201|2014-11-07 13:00,7,63.14,64.38,63.13,64,4105
20141201|2014-11-09 20:00,10,63.98,63.98,63.26,63.72,157
20141201|2014-11-09 20:30,10,63.72,63.79,63.66,63.79,37
20141201|2014-11-09 21:00,10,63.79,63.79,63.65,63.65,9
20141201|2014-11-09 21:30,10,63.69,63.7,63.69,63.69,8
20141201|2014-11-09 22:00,10,63.69,63.69,63.69,63.69,2
20141201|2014-11-09 22:30,10,63.69,63.69,63.69,63.69,4
20141201|2014-11-09 23:00,10,63.75,63.79,63.75,63.79,5
20141201|2014-11-09 23:30,10,63.71,63.75,63.71,63.74,6
20141201|2014-11-10 00:00,10,63.74,63.77,63.62,63.62,59
20141201|2014-11-10 00:30,10,63.7,63.7,63.61,63.61,11
20141201|2014-11-10 01:00,10,63.68,63.73,63.66,63.66,5
20141201|2014-11-10 01:30,10,63.7,63.74,63.64,63.7,36
20141201|2014-11-10 02:00,10,63.7,63.7,63.65,63.65,8
20141201|2014-11-10 02:30,10,63.64,63.72,63.64,63.72,16
20141201|2014-11-10 03:00,10,63.74,63.79,63.69,63.76,66
20141201|2014-11-10 03:30,10,63.77,63.93,63.76,63.9,110
20141201|2014-11-10 04:00,10,63.91,63.98,63.86,63.96,140
20141201|2014-11-10 04:30,10,63.98,64.14,63.98,64.07,158
20141201|2014-11-10 05:00,10,64.05,64.2,64.01,64.18,91
20141201|2014-11-10 05:30,10,64.18,64.18,63.93,64.01,70
20141201|2014-11-10 06:00,10,64.04,64.18,64.02,64.11,128
20141201|2014-11-10 06:30,10,64.13,64.5,64.13,64.4,347
20141201|2014-11-10 07:00,10,64.4,64.5,64.33,64.36,204
20141201|2014-11-10 07:30,10,64.36,64.53,64.17,64.25,280
20141201|2014-11-10 08:00,10,64.26,64.5,64.03,64.09,506
20141201|2014-11-10 08:30,10,64.12,64.63,64.12,64.47,818
20141201|2014-11-10 09:00,10,64.45,64.59,64.41,64.55,593
20141201|2014-11-10 09:30,10,64.55,65.77,64.48,65.53,4376
20141201|2014-11-10 10:00,10,65.55,65.61,65.01,65.01,1316
20141201|2014-11-10 10:30,10,65.02,65.13,64.6,64.63,892
20141201|2014-11-10 11:00,10,64.63,64.65,63.92,64.02,1926
20141201|2014-11-10 11:30,10,64.02,64.09,63.1,63.13,2463
20141201|2014-11-10 12:00,10,63.13,63.15,62.75,62.91,1335
20141201|2014-11-10 12:30,10,62.9,62.92,62.55,62.76,965
20141201|2014-11-10 13:00,10,62.76,63.01,62.28,62.28,1533
20141201|2014-11-10 20:00,11,62.3,63.02,62.3,62.98,180
20141201|2014-11-10 20:30,11,62.99,63.17,62.95,62.95,77
20141201|2014-11-10 21:00,11,62.92,62.96,62.83,62.96,28
20141201|2014-11-10 21:30,11,62.86,62.96,62.77,62.77,20
20141201|2014-11-10 22:00,11,62.74,62.74,62.71,62.73,6
20141201|2014-11-10 22:30,11,62.74,62.78,62.74,62.78,4
20141201|2014-11-10 23:00,11,62.81,62.92,62.67,62.67,21
20141201|2014-11-10 23:30,11,62.78,62.78,62.76,62.76,10
20141201|2014-11-11 00:00,11,62.78,62.78,62.71,62.71,5
20141201|2014-11-11 00:30,11,62.7,62.78,62.7,62.78,2
20141201|2014-11-11 01:00,11,62.78,62.83,62.65,62.75,28
20141201|2014-11-11 01:30,11,62.75,62.75,62.65,62.65,46
20141201|2014-11-11 02:00,11,62.66,62.76,62.65,62.76,12
20141201|2014-11-11 02:30,11,62.78,63.02,62.73,62.98,109
20141201|2014-11-11 03:00,11,62.98,63.12,62.9,63.08,147
20141201|2014-11-11 03:30,11,63.03,63.28,62.85,62.86,125
20141201|2014-11-11 04:00,11,62.86,63.03,62.75,62.84,55
20141201|2014-11-11 04:30,11,62.81,62.81,62.62,62.7,84
20141201|2014-11-11 05:00,11,62.72,62.87,62.72,62.77,43
20141201|2014-11-11 05:30,11,62.76,62.91,62.73,62.77,35
20141201|2014-11-11 06:00,11,62.82,62.87,62.81,62.84,32
20141201|2014-11-11 06:30,11,62.8,62.96,62.8,62.94,28
20141201|2014-11-11 07:00,11,62.88,63.14,62.84,63.04,180
20141201|2014-11-11 07:30,11,63.01,63.05,62.84,62.94,64
20141201|2014-11-11 08:00,11,62.9,63.04,62.62,62.91,293
20141201|2014-11-11 08:30,11,62.94,63.05,62.81,63.03,182
20141201|2014-11-11 09:00,11,63.05,63.11,62.8,62.99,268
20141201|2014-11-11 09:30,11,63.02,64.5,63.02,63.8,3370
20141201|2014-11-11 10:00,11,63.83,63.9,63.16,63.22,824
20141201|2014-11-11 10:30,11,63.29,63.29,62.83,62.91,758
20141201|2014-11-11 11:00,11,62.92,63.08,62.8,62.88,335
20141201|2014-11-11 11:30,11,62.84,63.17,62.8,62.96,318
20141201|2014-11-11 12:00,11,63,63.59,63,63.52,444
20141201|2014-11-11 12:30,11,63.55,63.81,63.42,63.53,374
20141201|2014-11-11 13:00,11,63.54,63.88,63.17,63.31,739
20141201|2014-11-11 20:00,12,63.19,63.46,63.13,63.42,84
20141201|2014-11-11 20:30,12,63.38,63.52,63.38,63.44,27
20141201|2014-11-11 21:00,12,63.44,63.44,63.4,63.4,9
20141201|2014-11-11 21:30,12,63.42,63.42,63.42,63.42,8
20141201|2014-11-11 22:00,12,63.46,63.5,63.46,63.46,7
20141201|2014-11-11 22:30,12,63.45,63.5,63.44,63.44,18
20141201|2014-11-11 23:00,12,63.46,63.46,63.46,63.46,1
20141201|2014-11-11 23:30,12,63.48,63.48,63.35,63.35,7
20141201|2014-11-12 00:00,12,63.38,63.38,63.38,63.38,11
20141201|2014-11-12 00:30,12,63.38,63.43,63.32,63.43,18
20141201|2014-11-12 01:00,12,63.38,63.62,63.37,63.52,34
20141201|2014-11-12 01:30,12,63.55,63.65,63.45,63.65,36
20141201|2014-11-12 02:00,12,63.64,63.65,63.42,63.48,13
20141201|2014-11-12 02:30,12,63.42,63.58,63.3,63.3,48
20141201|2014-11-12 03:00,12,63.31,63.31,63.04,63.16,119
20141201|2014-11-12 03:30,12,63.16,63.16,63.1,63.13,46
20141201|2014-11-12 04:00,12,63.13,63.17,63.08,63.17,41
20141201|2014-11-12 04:30,12,63.17,63.22,63.17,63.22,54
20141201|2014-11-12 05:00,12,63.22,63.22,63.11,63.11,26
20141201|2014-11-12 05:30,12,63.14,63.16,63.11,63.13,9
20141201|2014-11-12 06:00,12,63.16,63.18,63.13,63.18,6
20141201|2014-11-12 06:30,12,63.19,63.23,63.09,63.22,55
20141201|2014-11-12 07:00,12,63.16,63.38,63.14,63.25,151
20141201|2014-11-12 07:30,12,63.17,63.63,63.16,63.51,287
20141201|2014-11-12 08:00,12,63.57,63.61,63.14,63.3,272
20141201|2014-11-12 08:30,12,63.28,63.53,63.2,63.42,230
20141201|2014-11-12 09:00,12,63.43,63.5,62.84,62.96,551
20141201|2014-11-12 09:30,12,62.93,62.96,62.5,62.5,1388
20141201|2014-11-12 10:00,12,62.51,62.66,62.27,62.4,1050
20141201|2014-11-12 10:30,12,62.41,62.58,62.28,62.4,303
20141201|2014-11-12 11:00,12,62.41,62.85,62.34,62.85,442
20141201|2014-11-12 11:30,12,62.86,62.87,62.48,62.66,231
20141201|2014-11-12 12:00,12,62.69,62.77,62.38,62.38,265
20141201|2014-11-12 12:30,12,62.38,62.5,62.1,62.14,788
20141201|2014-11-12 13:00,12,62.14,62.23,61.9,61.99,2082
20141201|2014-11-12 20:00,13,61.94,62.33,61.82,61.89,124
20141201|2014-11-12 20:30,13,61.85,61.86,61.8,61.86,40
20141201|2014-11-12 21:00,13,61.8,61.88,61.8,61.88,26
20141201|2014-11-12 21:30,13,61.86,61.88,61.86,61.88,3
20141201|2014-11-12 22:00,13,61.86,61.86,61.86,61.86,1
20141201|2014-11-12 23:00,13,61.89,61.89,61.8,61.8,38
20141201|2014-11-12 23:30,13,61.8,62.08,61.8,61.8,42
20141201|2014-11-13 00:30,13,61.86,61.86,61.83,61.83,8
20141201|2014-11-13 01:00,13,61.98,62.22,61.96,62.08,42
20141201|2014-11-13 01:30,13,62.1,62.1,61.95,62.05,28
20141201|2014-11-13 02:00,13,62.1,62.24,62.09,62.24,26
20141201|2014-11-13 02:30,13,62.16,62.16,62.15,62.15,3
20141201|2014-11-13 03:00,13,62.11,62.26,62.01,62.16,77
20141201|2014-11-13 03:30,13,62.12,62.2,62.12,62.2,15
20141201|2014-11-13 04:00,13,62.17,62.53,62.17,62.21,60
20141201|2014-11-13 04:30,13,62.21,62.34,62.21,62.29,22
20141201|2014-11-13 05:00,13,62.26,62.32,62.21,62.21,54
20141201|2014-11-13 05:30,13,62.16,62.16,61.93,61.98,61
20141201|2014-11-13 06:00,13,62.03,62.03,61.85,61.93,19
20141201|2014-11-13 06:30,13,61.89,61.91,61.75,61.78,144
20141201|2014-11-13 07:00,13,61.79,61.85,61.68,61.8,132
20141201|2014-11-13 07:30,13,61.8,61.8,61.71,61.72,204
20141201|2014-11-13 08:00,13,61.72,61.72,61.62,61.62,149
20141201|2014-11-13 08:30,13,61.63,61.69,61.55,61.55,292
20141201|2014-11-13 09:00,13,61.53,61.58,61.2,61.24,986
20141201|2014-11-13 09:30,13,61.22,61.3,60.85,60.98,1516
20141201|2014-11-13 10:00,13,60.97,61.02,60.9,60.99,611
20141201|2014-11-13 10:30,13,61,61,60.65,60.75,915
20141201|2014-11-13 11:00,13,60.67,60.69,60.35,60.4,714
20141201|2014-11-13 11:30,13,60.38,60.39,60.19,60.31,443
20141201|2014-11-13 12:00,13,60.29,60.38,59.93,59.95,675
20141201|2014-11-13 12:30,13,59.94,60.12,59.7,59.95,448
20141201|2014-11-13 13:00,13,59.93,59.98,59.51,59.88,607
20141201|2014-11-13 20:00,14,59.76,59.9,59.71,59.78,46
20141201|2014-11-13 20:30,14,59.81,60.05,59.8,60.05,29
20141201|2014-11-13 21:00,14,60.14,60.14,60.1,60.13,17
20141201|2014-11-13 21:30,14,60.13,60.13,60.1,60.1,8
20141201|2014-11-13 22:00,14,60.11,60.11,60.11,60.11,1
20141201|2014-11-13 22:30,14,60.12,60.13,60.02,60.02,10
20141201|2014-11-13 23:00,14,60.01,60.01,60,60,4
20141201|2014-11-13 23:30,14,60,60.08,59.99,60.08,37
20141201|2014-11-14 00:00,14,60.07,60.07,60.07,60.07,5
20141201|2014-11-14 00:30,14,60.1,60.15,60.1,60.15,5
20141201|2014-11-14 01:00,14,60.1,60.27,60.1,60.18,24
20141201|2014-11-14 01:30,14,60.17,60.22,60.17,60.22,6
20141201|2014-11-14 02:00,14,60.17,60.17,60.15,60.15,5
20141201|2014-11-14 02:30,14,60.14,60.14,59.92,59.92,107
20141201|2014-11-14 03:00,14,59.97,59.97,59.79,59.79,19
20141201|2014-11-14 03:30,14,59.76,59.97,59.76,59.97,13
20141201|2014-11-14 04:00,14,59.99,60,59.95,59.95,12
20141201|2014-11-14 04:30,14,59.89,60.04,59.86,59.97,43
20141201|2014-11-14 05:00,14,59.93,59.93,59.87,59.87,54
20141201|2014-11-14 05:30,14,59.86,59.86,59.81,59.85,24
20141201|2014-11-14 06:00,14,59.88,60,59.82,60,60
20141201|2014-11-14 06:30,14,60,60,59.93,59.93,71
20141201|2014-11-14 07:00,14,59.96,60.12,59.91,60.01,80
20141201|2014-11-14 07:30,14,60.01,60.27,60.01,60.15,79
20141201|2014-11-14 08:00,14,60.16,60.17,60.06,60.17,75
20141201|2014-11-14 08:30,14,60.13,60.13,59.98,60.03,137
20141201|2014-11-14 09:00,14,60.05,60.06,59.93,59.93,103
20141201|2014-11-14 09:30,14,59.92,60.08,59.66,59.83,591
20141201|2014-11-14 10:00,14,59.79,60.37,59.77,60.11,281
20141201|2014-11-14 10:30,14,60.13,60.23,60,60.02,167
20141201|2014-11-14 11:00,14,60.01,60.17,59.85,59.85,117
20141201|2014-11-14 11:30,14,59.83,59.96,59.72,59.96,146
20141201|2014-11-14 12:00,14,59.91,59.91,59.73,59.76,102
20141201|2014-11-14 12:30,14,59.75,59.76,59.61,59.7,239
20141201|2014-11-14 13:00,14,59.73,59.9,59.6,59.74,310
20141201|2014-11-16 20:00,17,59.56,59.66,59.44,59.55,114
20141201|2014-11-16 20:30,17,59.49,59.49,59.37,59.37,32
20141201|2014-11-16 21:00,17,59.42,59.43,59.42,59.42,12
20141201|2014-11-16 21:30,17,59.37,59.37,59.34,59.34,32
20141201|2014-11-16 22:00,17,59.36,59.36,59.34,59.34,15
20141201|2014-11-16 23:00,17,59.38,59.42,59.35,59.41,25
20141201|2014-11-16 23:30,17,59.41,59.41,59.41,59.41,5
20141201|2014-11-17 00:00,17,59.35,59.35,59.35,59.35,1
20141201|2014-11-17 00:30,17,59.42,59.42,59.42,59.42,3
20141201|2014-11-17 01:00,17,59.35,59.4,59.34,59.38,16
20141201|2014-11-17 01:30,17,59.35,59.39,59.34,59.39,47
20141201|2014-11-17 02:00,17,59.34,59.39,59.34,59.35,7
20141201|2014-11-17 02:30,17,59.35,59.39,59.34,59.34,31
20141201|2014-11-17 03:00,17,59.35,59.4,59.34,59.35,50
20141201|2014-11-17 03:30,17,59.35,59.45,59.35,59.45,29
20141201|2014-11-17 04:00,17,59.42,59.42,59.34,59.35,98
20141201|2014-11-17 04:30,17,59.36,59.37,59.35,59.35,8
20141201|2014-11-17 05:00,17,59.34,59.41,59.34,59.41,8
20141201|2014-11-17 05:30,17,59.41,59.46,59.34,59.34,7
20141201|2014-11-17 06:00,17,59.37,59.37,59.34,59.34,6
20141201|2014-11-17 06:30,17,59.35,59.35,59.27,59.27,40
20141201|2014-11-17 07:00,17,59.37,59.38,59.27,59.33,34
20141201|2014-11-17 07:30,17,59.33,59.37,59.27,59.37,25
20141201|2014-11-17 08:00,17,59.33,59.35,59.05,59.06,132
20141201|2014-11-17 08:30,17,59.1,59.39,59.1,59.34,141
20141201|2014-11-17 09:00,17,59.36,59.61,59.25,59.3,332
20141201|2014-11-17 09:30,17,59.3,59.34,59.07,59.12,139
20141201|2014-11-17 10:00,17,59.07,59.15,58.9,58.91,249
20141201|2014-11-17 10:30,17,58.89,58.93,58.76,58.76,128
20141201|2014-11-17 11:00,17,58.76,59.1,58.76,58.84,208
20141201|2014-11-17 11:30,17,58.81,58.9,58.78,58.86,61
20141201|2014-11-17 12:00,17,58.86,58.87,58.71,58.75,149
20141201|2014-11-17 12:30,17,58.75,58.78,58.7,58.72,88
20141201|2014-11-17 13:00,17,58.72,59.26,58.66,59.24,248
20141201|2014-11-17 20:00,18,58.84,59,58.84,58.89,80
20141201|2014-11-17 20:30,18,58.88,58.97,58.85,58.97,20
20141201|2014-11-17 21:00,18,58.96,58.98,58.96,58.98,2
20141201|2014-11-17 21:30,18,58.88,58.88,58.88,58.88,1
20141201|2014-11-17 22:30,18,58.87,58.98,58.87,58.98,7
20141201|2014-11-17 23:00,18,58.96,58.99,58.89,58.89,15
20141201|2014-11-18 01:00,18,58.88,58.88,58.86,58.86,3
20141201|2014-11-18 01:30,18,58.86,58.96,58.86,58.92,5
20141201|2014-11-18 02:00,18,58.92,59,58.9,59,60
20141201|2014-11-18 02:30,18,59.08,59.16,59.04,59.16,44
20141201|2014-11-18 03:00,18,59.1,59.16,59.09,59.16,14
20141201|2014-11-18 03:30,18,59.14,59.32,59.14,59.19,38
20141201|2014-11-18 04:00,18,59.15,59.25,59.1,59.25,23
20141201|2014-11-18 04:30,18,59.32,59.39,59.29,59.34,11
20141201|2014-11-18 05:00,18,59.4,59.74,59.36,59.61,49
20141201|2014-11-18 05:30,18,59.62,59.7,59.6,59.7,4
20141201|2014-11-18 06:00,18,59.6,59.69,59.58,59.67,19
20141201|2014-11-18 06:30,18,59.63,59.63,59.53,59.53,13
20141201|2014-11-18 07:00,18,59.57,59.57,59.27,59.37,33
20141201|2014-11-18 07:30,18,59.37,59.37,59.06,59.14,80
20141201|2014-11-18 08:00,18,59.05,59.16,59,59.1,84
20141201|2014-11-18 08:30,18,59.15,59.21,58.98,59.05,95
20141201|2014-11-18 09:00,18,59.04,59.05,58.81,58.88,77
20141201|2014-11-18 09:30,18,58.97,58.97,58.69,58.71,83
20141201|2014-11-18 10:00,18,58.71,58.76,58.56,58.6,225
20141201|2014-11-18 10:30,18,58.6,58.7,58.6,58.61,350
20141201|2014-11-18 11:00,18,58.62,58.84,58.61,58.84,174
20141201|2014-11-18 11:30,18,58.82,59.5,58.81,59.5,127
20141201|2014-11-18 12:00,18,59.49,59.78,59.49,59.65,83
20141201|2014-11-18 12:30,18,59.63,59.9,59.63,59.68,48
20141201|2014-11-18 13:00,18,59.75,60.1,59.67,60.1,149
20141201|2014-11-18 20:00,19,59.96,59.96,59.51,59.51,42
20141201|2014-11-18 20:30,19,59.51,59.71,59.51,59.71,11
20141201|2014-11-18 21:00,19,59.71,59.94,59.71,59.78,23
20141201|2014-11-18 21:30,19,59.78,59.8,59.7,59.7,8
20141201|2014-11-18 22:30,19,59.71,59.92,59.71,59.92,6
20141201|2014-11-18 23:00,19,59.9,59.9,59.9,59.9,5
20141201|2014-11-18 23:30,19,59.93,59.93,59.93,59.93,1
20141201|2014-11-19 00:30,19,59.9,59.94,59.9,59.94,8
20141201|2014-11-19 01:00,19,59.89,59.93,59.81,59.81,4
20141201|2014-11-19 02:00,19,59.86,59.86,59.77,59.77,2
20141201|2014-11-19 02:30,19,59.76,59.85,59.65,59.85,9
20141201|2014-11-19 03:00,19,59.75,59.75,59.75,59.75,4
20141201|2014-11-19 03:30,19,59.75,59.81,59.75,59.81,2
20141201|2014-11-19 04:00,19,59.64,59.68,59.54,59.67,17
20141201|2014-11-19 04:30,19,59.65,59.65,59.65,59.65,4
20141201|2014-11-19 05:00,19,59.71,59.71,59.7,59.7,2
20141201|2014-11-19 05:30,19,59.72,59.72,59.72,59.72,2
20141201|2014-11-19 06:00,19,59.78,59.78,59.78,59.78,1
20141201|2014-11-19 06:30,19,59.89,59.98,59.78,59.95,35
20141201|2014-11-19 07:00,19,59.86,59.86,59.85,59.85,3
20141201|2014-11-19 07:30,19,59.72,59.81,59.66,59.78,13
20141201|2014-11-19 08:00,19,59.83,59.83,59.74,59.75,31
20141201|2014-11-19 08:30,19,59.8,59.9,59.46,59.46,90
20141201|2014-11-19 09:00,19,59.5,59.5,59.21,59.35,426
20141201|2014-11-19 09:30,19,59.35,59.41,59.19,59.32,196
20141201|2014-11-19 10:00,19,59.31,59.77,59.16,59.16,121
20141201|2014-11-19 10:30,19,59.21,59.39,59.21,59.31,44
20141201|2014-11-19 11:00,19,59.21,59.28,59.16,59.17,113
20141201|2014-11-19 11:30,19,59.2,59.34,59.18,59.23,99
20141201|2014-11-19 12:00,19,59.3,59.3,59.12,59.12,176
20141201|2014-11-19 12:30,19,59.11,59.11,58.99,59.06,185
20141201|2014-11-19 13:00,19,59.1,59.26,59,59,306
20141201|2014-11-19 20:00,20,58.9,58.9,58.8,58.87,43
20141201|2014-11-19 21:00,20,58.91,58.91,58.91,58.91,1
20141201|2014-11-19 22:30,20,58.83,58.91,58.83,58.91,11
20141201|2014-11-19 23:00,20,58.84,58.85,58.74,58.74,21
20141201|2014-11-20 00:00,20,58.79,58.9,58.79,58.86,3
20141201|2014-11-20 00:30,20,58.81,58.81,58.81,58.81,4
20141201|2014-11-20 01:00,20,58.7,58.72,58.61,58.61,17
20141201|2014-11-20 01:30,20,58.61,58.61,58.59,58.59,21
20141201|2014-11-20 02:00,20,58.59,58.76,58.59,58.76,8
20141201|2014-11-20 02:30,20,58.86,59.07,58.86,59.06,15
20141201|2014-11-20 03:00,20,59.04,59.04,59.04,59.04,2
20141201|2014-11-20 03:30,20,58.96,58.99,58.88,58.88,25
20141201|2014-11-20 04:00,20,59.01,59.01,58.9,58.9,19
20141201|2014-11-20 04:30,20,58.91,58.98,58.79,58.79,12
20141201|2014-11-20 05:00,20,58.88,58.88,58.88,58.88,1
20141201|2014-11-20 05:30,20,58.88,58.89,58.76,58.77,18
20141201|2014-11-20 06:00,20,58.76,58.76,58.73,58.73,2
20141201|2014-11-20 06:30,20,58.8,58.8,58.8,58.8,7
20141201|2014-11-20 07:00,20,58.8,59,58.8,59,27
20141201|2014-11-20 07:30,20,59,59,58.81,58.89,20
20141201|2014-11-20 08:00,20,58.9,59.98,58.9,59.49,245
20141201|2014-11-20 08:30,20,59.51,59.6,59.27,59.37,83
20141201|2014-11-20 09:00,20,59.3,59.3,58.75,58.95,251
20141201|2014-11-20 09:30,20,58.93,59.13,58.73,59.06,235
20141201|2014-11-20 10:00,20,59.09,59.09,58.75,58.75,196
20141201|2014-11-20 10:30,20,58.7,58.74,58.39,58.49,211
20141201|2014-11-20 11:00,20,58.45,58.45,58.2,58.2,98
20141201|2014-11-20 11:30,20,58.23,58.23,58,58,123
20141201|2014-11-20 12:00,20,58.01,58.02,57.9,57.96,71
20141201|2014-11-20 12:30,20,57.97,57.98,57.84,57.97,48
20141201|2014-11-20 13:00,20,57.93,58.62,57.93,58.31,30
20141201|2014-11-20 20:00,21,58.61,58.61,58.61,58.61,1
20141201|2014-11-21 01:00,21,58.78,58.79,58.78,58.79,2
20141201|2014-11-21 04:30,21,58.77,58.77,58.51,58.51,2
20141201|2014-11-21 06:30,21,58.95,59.51,58.95,59.44,31
20141201|2014-11-21 07:00,21,59.44,59.55,59.42,59.55,68
20141201|2014-11-21 07:30,21,59.51,59.51,59.51,59.51,1
20141201|2014-11-21 08:00,21,59.01,59.34,59.01,59.23,3
20141201|2014-11-21 08:30,21,59.35,59.35,59.35,59.35,1
20141201|2014-11-21 09:00,21,59.34,59.34,59.34,59.34,1
20141201|2014-11-21 10:00,21,59.3,59.3,59.3,59.3,5
20141201|2014-11-21 11:00,21,59.3,59.3,59.28,59.28,14
20141201|2014-11-21 11:30,21,59.4,59.41,59.4,59.41,3
20141201|2014-11-21 12:00,21,59.41,59.46,59.41,59.46,6
20141201|2014-11-21 12:30,21,59.44,59.44,59.44,59.44,1
20141201|2014-11-21 13:00,21,59.54,59.79,59.54,59.63,9
20141201|2014-11-23 20:00,24,59.36,59.43,59.36,59.43,8
20141201|2014-11-23 20:30,24,59.45,59.6,59.39,59.59,31
20141201|2014-11-23 21:00,24,59.5,59.5,59.5,59.5,1
20141201|2014-11-24 07:00,24,59.59,59.69,59.59,59.69,4
20141201|2014-11-24 07:30,24,59.59,59.59,59.59,59.59,2
20141201|2014-11-24 08:30,24,59.43,59.43,59.43,59.43,2
20141201|2014-11-24 09:00,24,59.44,59.44,59.44,59.44,2
20141201|2014-11-24 09:30,24,59.44,59.44,59.15,59.15,16
20141201|2014-11-24 10:00,24,59.16,59.19,59.07,59.07,11
20141201|2014-11-24 11:00,24,59.01,59.01,59.01,59.01,1
20141201|2014-11-24 11:30,24,59.09,59.09,59.09,59.09,1
20141201|2014-11-24 13:00,24,59.29,59.44,59.29,59.44,5
20141201|2014-11-25 01:30,25,59.25,59.25,59.25,59.25,1
20141201|2014-11-25 09:30,25,59.81,59.84,59.76,59.76,5
20141201|2014-11-25 10:30,25,59.96,59.96,59.96,59.96,1
20141201|2014-11-25 11:00,25,59.75,59.75,59.75,59.75,1
20141201|2014-11-26 03:00,26,59.69,59.69,59.69,59.69,3
20141201|2014-11-26 08:00,26,60.03,60.05,60.03,60.05,10
20141201|2014-11-26 08:30,26,60.01,60.01,60.01,60.01,3
20141201|2014-11-26 09:00,26,60.12,60.2,60.1,60.2,5
20141201|2014-11-26 09:30,26,61,61.78,61,61.78,27
20141201|2014-11-26 10:00,26,61.98,62,61.98,62,4
20141201|2014-11-26 10:30,26,61.5,61.5,61.5,61.5,1
20141201|2014-11-26 11:00,26,61.69,61.69,60.55,60.55,10
20141201|2014-11-26 11:30,26,60.41,60.41,60.41,60.41,1
20141201|2014-11-26 13:00,26,60.8,60.8,60.8,60.8,1
20141201|2014-11-28 08:30,28,61.43,61.52,61.43,61.52,4
20141201|2014-11-28 09:30,28,61.74,61.74,61.74,61.74,1
20141201|2014-11-28 11:00,28,61.49,61.49,61.49,61.49,1
20141201|2014-12-01 07:00,1,61.26,61.28,61.05,61.05,3
20141201|2014-12-01 07:30,1,60.73,60.73,60.73,60.73,1
20141201|2014-12-01 08:00,1,60.64,60.64,60.04,60.04,5
20141201|2014-12-01 10:00,1,60.85,60.94,60.85,60.94,6
20141201|2014-12-01 10:30,1,60.5,60.5,60.5,60.5,6
20141201|2014-12-01 11:30,1,60.3,60.3,60.3,60.3,1
20141201|2014-12-02 03:30,2,61.03,61.03,61.03,61.03,1
20141201|2014-12-02 06:30,2,60.5,60.79,60.4,60.79,4
20141201|2014-12-02 08:00,2,60.64,60.64,60.64,60.64,1
20141201|2014-12-02 10:00,2,60.64,60.64,60.64,60.64,4
20141201|2014-12-02 10:30,2,60.64,60.64,60.64,60.64,2
20141201|2014-12-02 11:00,2,60.54,60.54,60.08,60.08,2
20141201|2014-12-02 13:00,2,60.24,60.24,60.24,60.24,1
20141201|2014-12-03 11:00,3,61,61,61,61,1
20141201|2014-12-03 13:00,3,60.86,60.86,60.75,60.75,3
20141201|2014-12-04 07:30,4,61.82,61.84,61.82,61.84,17
20141201|2014-12-04 09:30,4,61.75,61.75,61.75,61.75,1
20141201|2014-12-04 10:00,4,61.6,61.6,61.6,61.6,1
20141201|2014-12-04 10:30,4,61.5,61.5,61.5,61.5,2
20141201|2014-12-04 11:30,4,61.5,61.5,61.5,61.5,1
20141201|2014-12-04 12:00,4,61.6,61.69,61.6,61.69,2
20141201|2014-12-04 12:30,4,61.4,61.4,61.4,61.4,3
20141201|2014-12-05 07:00,5,62.19,62.2,62.19,62.2,2
20141201|2014-12-05 09:30,5,61.88,61.88,61.85,61.85,2
20141201|2014-12-05 10:00,5,61.2,61.2,61.2,61.2,1
20141201|2014-12-05 10:30,5,61.05,61.05,61.05,61.05,2
20141201|2014-12-05 11:00,5,61.19,61.19,61.17,61.17,4
20141201|2014-12-05 11:30,5,60.9,60.9,60.9,60.9,2
20141201|2014-12-08 09:30,8,60.8,60.8,60.8,60.8,2
20150301|2014-07-14 06:00,14,69.38,69.38,69.27,69.27,3
20150301|2014-07-14 06:30,14,69.43,69.53,69.43,69.44,34
20150301|2014-07-14 07:00,14,69.23,69.36,69.23,69.32,54
20150301|2014-07-14 07:30,14,69.32,69.58,69.32,69.58,15
20150301|2014-07-14 08:00,14,69.5,69.5,69.3,69.3,19
20150301|2014-07-14 08:30,14,69.27,69.3,68.85,68.96,92
20150301|2014-07-14 09:00,14,69,69.38,68.96,69.35,77
20150301|2014-07-14 09:30,14,69.37,69.67,69.31,69.67,105
20150301|2014-07-14 10:00,14,69.69,69.7,69.44,69.65,131
20150301|2014-07-14 10:30,14,69.63,69.95,69.63,69.94,93
20150301|2014-07-14 11:00,14,69.91,69.91,69.74,69.77,57
20150301|2014-07-14 11:30,14,69.76,69.78,69.67,69.74,118
20150301|2014-07-14 12:00,14,69.74,69.74,69.64,69.71,42
20150301|2014-07-14 12:30,14,69.68,69.69,69.49,69.49,40
20150301|2014-07-14 13:00,14,69.4,69.4,69.02,69.2,144
20150301|2014-07-14 20:00,15,69.18,69.19,69.1,69.1,14
20150301|2014-07-14 20:30,15,69.08,69.08,69.03,69.03,3
20150301|2014-07-14 21:30,15,69,69.04,69,69.03,10
20150301|2014-07-15 01:00,15,69.02,69.02,69.02,69.02,1
20150301|2014-07-15 01:30,15,68.92,69.01,68.92,68.96,13
20150301|2014-07-15 02:00,15,68.96,68.99,68.95,68.95,6
20150301|2014-07-15 02:30,15,68.97,68.97,68.93,68.93,5
20150301|2014-07-15 03:30,15,68.89,68.89,68.89,68.89,5
20150301|2014-07-15 04:00,15,68.9,69,68.87,68.93,22
20150301|2014-07-15 04:30,15,68.93,68.93,68.89,68.89,14
20150301|2014-07-15 05:30,15,69.09,69.19,69.09,69.19,2
20150301|2014-07-15 06:00,15,69.11,69.11,69.11,69.11,4
20150301|2014-07-15 07:00,15,69.09,69.09,68.87,68.87,12
20150301|2014-07-15 07:30,15,68.89,68.89,68.89,68.89,1
20150301|2014-07-15 08:00,15,68.96,68.98,68.6,68.86,72
20150301|2014-07-15 08:30,15,68.84,68.96,68.74,68.94,48
20150301|2014-07-15 09:00,15,68.91,69.04,68.58,68.59,72
20150301|2014-07-15 09:30,15,68.61,68.69,68.36,68.44,147
20150301|2014-07-15 10:00,15,68.42,68.57,68.39,68.45,153
20150301|2014-07-15 10:30,15,68.42,68.48,68.39,68.45,86
20150301|2014-07-15 11:00,15,68.43,68.83,68.4,68.78,77
20150301|2014-07-15 11:30,15,68.76,68.99,68.67,68.67,52
20150301|2014-07-15 12:00,15,68.8,69.17,68.8,69.11,167
20150301|2014-07-15 12:30,15,69.2,69.28,68.8,68.8,186
20150301|2014-07-15 13:00,15,68.85,68.85,68.47,68.64,105
20150301|2014-07-15 20:00,16,68.65,68.65,68.59,68.59,5
20150301|2014-07-15 20:30,16,68.55,68.55,68.55,68.55,2
20150301|2014-07-15 21:30,16,68.55,68.55,68.54,68.54,12
20150301|2014-07-15 22:00,16,68.56,68.8,68.56,68.73,50
20150301|2014-07-15 22:30,16,68.73,68.78,68.71,68.71,35
20150301|2014-07-15 23:00,16,68.7,68.71,68.7,68.71,7
20150301|2014-07-15 23:30,16,68.8,68.82,68.71,68.8,20
20150301|2014-07-16 00:00,16,68.8,68.8,68.8,68.8,3
20150301|2014-07-16 00:30,16,68.8,68.96,68.8,68.96,4
20150301|2014-07-16 01:00,16,69,69.1,69,69.1,2
20150301|2014-07-16 01:30,16,69.14,69.2,69.14,69.2,2
20150301|2014-07-16 02:00,16,69.02,69.02,69.02,69.02,1
20150301|2014-07-16 02:30,16,68.99,68.99,68.99,68.99,1
20150301|2014-07-16 03:30,16,68.9,69,68.9,69,3
20150301|2014-07-16 04:00,16,68.88,68.88,68.88,68.88,1
20150301|2014-07-16 06:00,16,69.1,69.2,69.1,69.2,24
20150301|2014-07-16 07:00,16,69,69,68.98,69,12
20150301|2014-07-16 07:30,16,69.07,69.75,69.07,69.27,230
20150301|2014-07-16 08:00,16,69.18,69.36,69.11,69.19,74
20150301|2014-07-16 08:30,16,69.26,69.3,69.1,69.15,120
20150301|2014-07-16 09:00,16,69.12,69.12,68.59,68.62,132
20150301|2014-07-16 09:30,16,68.62,68.71,68.56,68.6,92
20150301|2014-07-16 10:00,16,68.55,68.6,68.35,68.5,152
20150301|2014-07-16 10:30,16,68.51,68.59,68.51,68.51,83
20150301|2014-07-16 11:00,16,68.44,68.5,68.36,68.45,98
20150301|2014-07-16 11:30,16,68.47,68.47,68.4,68.44,92
20150301|2014-07-16 12:00,16,68.44,68.47,68.25,68.25,110
20150301|2014-07-16 12:30,16,68.38,68.47,68.26,68.41,200
20150301|2014-07-16 13:00,16,68.4,68.4,68.22,68.29,117
20150301|2014-07-16 20:00,17,68.3,68.3,68.22,68.22,29
20150301|2014-07-16 20:30,17,68.22,68.22,68.2,68.2,16
20150301|2014-07-16 21:00,17,68.17,68.17,68.17,68.17,5
20150301|2014-07-16 22:00,17,68.3,68.3,68.3,68.3,10
20150301|2014-07-16 22:30,17,68.3,68.3,68.3,68.3,4
20150301|2014-07-16 23:30,17,68.3,68.3,68.3,68.3,1
20150301|2014-07-17 00:00,17,68.3,68.3,68.27,68.29,5
20150301|2014-07-17 00:30,17,68.28,68.28,68.28,68.28,1
20150301|2014-07-17 01:00,17,68.29,68.29,68.29,68.29,3
20150301|2014-07-17 01:30,17,68.3,68.3,68.3,68.3,16
20150301|2014-07-17 02:00,17,68.3,68.3,68.3,68.3,5
20150301|2014-07-17 02:30,17,68.3,68.3,68.3,68.3,6
20150301|2014-07-17 03:00,17,68.3,68.3,68.3,68.3,6
20150301|2014-07-17 03:30,17,68.26,68.3,68.26,68.3,26
20150301|2014-07-17 04:00,17,68.25,68.25,68.22,68.23,7
20150301|2014-07-17 04:30,17,68.23,68.3,68.23,68.3,11
20150301|2014-07-17 06:00,17,68.3,68.3,68.24,68.24,21
20150301|2014-07-17 06:30,17,68.25,68.26,68.24,68.24,32
20150301|2014-07-17 07:00,17,68.26,68.3,68.26,68.3,19
20150301|2014-07-17 07:30,17,68.3,68.32,68.15,68.32,68
20150301|2014-07-17 08:00,17,68.27,68.62,68.27,68.46,108
20150301|2014-07-17 08:30,17,68.5,68.55,68.46,68.52,78
20150301|2014-07-17 09:00,17,68.5,68.5,68.18,68.25,80
20150301|2014-07-17 09:30,17,68.29,68.29,68,68.17,117
20150301|2014-07-17 10:00,17,68.18,68.25,67.9,68.02,65
20150301|2014-07-17 10:30,17,68,68.25,68,68.12,52
20150301|2014-07-17 11:00,17,68.16,68.28,68.03,68.28,52
20150301|2014-07-17 11:30,17,68.33,68.5,68.33,68.5,91
20150301|2014-07-17 12:00,17,68.41,68.42,68.35,68.37,22
20150301|2014-07-17 12:30,17,68.25,68.37,68.06,68.37,15
20150301|2014-07-17 13:00,17,68.3,68.35,68.12,68.35,60
20150301|2014-07-17 20:00,18,68.25,68.25,68.23,68.23,10
20150301|2014-07-17 20:30,18,68.24,68.33,68.17,68.17,15
20150301|2014-07-17 21:00,18,68,68,67.87,67.87,12
20150301|2014-07-17 23:00,18,68,68,68,68,10
20150301|2014-07-17 23:30,18,67.96,67.96,67.96,67.96,1
20150301|2014-07-18 00:00,18,68.03,68.03,68.03,68.03,1
20150301|2014-07-18 01:00,18,68.04,68.04,67.96,67.96,5
20150301|2014-07-18 01:30,18,67.99,68.04,67.99,68.04,4
20150301|2014-07-18 02:00,18,68.02,68.04,68.02,68.04,22
20150301|2014-07-18 02:30,18,68.04,68.04,68.04,68.04,5
20150301|2014-07-18 03:00,18,68.01,68.05,68.01,68.05,26
20150301|2014-07-18 03:30,18,68.3,68.3,68.3,68.3,2
20150301|2014-07-18 04:30,18,68.5,68.5,68.5,68.5,5
20150301|2014-07-18 05:00,18,68.53,68.55,68.5,68.55,6
20150301|2014-07-18 05:30,18,68.53,68.55,68.53,68.53,8
20150301|2014-07-18 06:00,18,68.53,68.53,68.51,68.51,11
20150301|2014-07-18 07:00,18,68.54,68.57,68.39,68.45,33
20150301|2014-07-18 07:30,18,68.46,68.46,68.46,68.46,1
20150301|2014-07-18 08:00,18,68.35,68.35,68.24,68.29,43
20150301|2014-07-18 08:30,18,68.29,68.31,68.25,68.26,33
20150301|2014-07-18 09:00,18,68.33,68.38,68.25,68.33,106
20150301|2014-07-18 09:30,18,68.38,68.47,68.31,68.31,98
20150301|2014-07-18 10:00,18,68.35,68.38,68.15,68.2,59
20150301|2014-07-18 10:30,18,68.19,68.25,68.1,68.25,72
20150301|2014-07-18 11:00,18,68.24,68.24,68.1,68.14,60
20150301|2014-07-18 11:30,18,68.15,68.17,68.12,68.17,23
20150301|2014-07-18 12:00,18,68.14,68.47,68.14,68.45,68
20150301|2014-07-18 12:30,18,68.42,68.45,68.15,68.24,46
20150301|2014-07-18 13:00,18,68.46,68.5,68.34,68.34,57
20150301|2014-07-20 20:00,21,68.39,68.39,68.39,68.39,12
20150301|2014-07-20 22:00,21,68.38,68.38,68.38,68.38,2
20150301|2014-07-21 01:30,21,68.38,68.39,68.38,68.39,13
20150301|2014-07-21 02:00,21,68.48,68.48,68.48,68.48,1
20150301|2014-07-21 02:30,21,68.48,68.52,68.48,68.52,19
20150301|2014-07-21 03:00,21,68.5,68.55,68.5,68.55,29
20150301|2014-07-21 03:30,21,68.57,68.6,68.57,68.6,4
20150301|2014-07-21 04:00,21,68.59,68.59,68.59,68.59,1
20150301|2014-07-21 04:30,21,68.51,68.54,68.51,68.54,12
20150301|2014-07-21 05:00,21,68.52,68.67,68.52,68.67,8
20150301|2014-07-21 06:00,21,68.68,68.69,68.68,68.69,4
20150301|2014-07-21 06:30,21,68.72,68.72,68.72,68.72,1
20150301|2014-07-21 07:00,21,68.72,68.72,68.67,68.67,2
20150301|2014-07-21 07:30,21,68.58,68.67,68.57,68.6,53
20150301|2014-07-21 08:00,21,68.57,68.58,68.55,68.56,24
20150301|2014-07-21 08:30,21,68.6,68.61,68.55,68.55,142
20150301|2014-07-21 09:00,21,68.55,68.55,68.46,68.5,67
20150301|2014-07-21 09:30,21,68.47,68.63,68.45,68.6,76
20150301|2014-07-21 10:00,21,68.6,68.6,68.37,68.42,45
20150301|2014-07-21 10:30,21,68.37,68.43,68.27,68.28,46
20150301|2014-07-21 11:00,21,68.28,68.3,68.2,68.27,84
20150301|2014-07-21 11:30,21,68.25,68.41,68.25,68.36,40
20150301|2014-07-21 12:00,21,68.35,68.4,68.35,68.38,56
20150301|2014-07-21 12:30,21,68.39,68.42,68.28,68.37,116
20150301|2014-07-21 13:00,21,68.35,68.49,68.35,68.49,90
20150301|2014-07-21 22:00,22,68.75,68.89,68.75,68.89,204
20150301|2014-07-21 23:30,22,68.78,68.78,68.78,68.78,2
20150301|2014-07-22 00:30,22,68.82,68.82,68.82,68.82,37
20150301|2014-07-22 01:00,22,68.88,69.01,68.88,69,402
20150301|2014-07-22 01:30,22,69,69.09,68.95,68.95,55
20150301|2014-07-22 02:30,22,68.82,69.14,68.82,69.14,10
20150301|2014-07-22 03:00,22,69.03,69.03,69.03,69.03,1
20150301|2014-07-22 03:30,22,69.08,69.08,68.97,69.05,11
20150301|2014-07-22 04:00,22,69.04,69.04,68.86,68.86,9
20150301|2014-07-22 04:30,22,68.86,68.86,68.82,68.82,74
20150301|2014-07-22 05:30,22,69.01,69.04,69.01,69.04,2
20150301|2014-07-22 06:30,22,69.1,69.16,69.1,69.14,34
20150301|2014-07-22 07:00,22,69.18,69.18,69.06,69.12,10
20150301|2014-07-22 07:30,22,69.13,69.19,69.13,69.19,8
20150301|2014-07-22 08:00,22,69.2,69.2,69.02,69.02,16
20150301|2014-07-22 08:30,22,69.02,69.02,68.82,68.93,38
20150301|2014-07-22 09:00,22,68.89,69,68.78,68.78,111
20150301|2014-07-22 09:30,22,68.78,68.82,68.75,68.79,241
20150301|2014-07-22 10:00,22,68.79,68.87,68.74,68.74,34
20150301|2014-07-22 10:30,22,68.73,68.81,68.6,68.78,46
20150301|2014-07-22 11:00,22,68.85,68.99,68.85,68.93,103
20150301|2014-07-22 11:30,22,68.94,69.04,68.84,68.91,54
20150301|2014-07-22 12:00,22,68.94,68.95,68.83,68.86,59
20150301|2014-07-22 12:30,22,68.8,68.85,68.69,68.74,151
20150301|2014-07-22 13:00,22,68.72,68.74,68.49,68.51,180
20150301|2014-07-22 20:00,23,68.49,68.6,68.49,68.6,9
20150301|2014-07-22 20:30,23,68.64,68.64,68.64,68.64,4
20150301|2014-07-22 21:00,23,68.69,68.69,68.69,68.69,1
20150301|2014-07-22 23:30,23,68.7,68.7,68.7,68.7,3
20150301|2014-07-23 03:00,23,68.75,68.75,68.73,68.73,4
20150301|2014-07-23 03:30,23,68.76,68.77,68.76,68.77,2
20150301|2014-07-23 04:00,23,68.77,68.78,68.77,68.78,4
20150301|2014-07-23 04:30,23,68.84,68.84,68.84,68.84,1
20150301|2014-07-23 05:00,23,68.86,68.86,68.86,68.86,1
20150301|2014-07-23 06:00,23,68.98,68.98,68.92,68.92,3
20150301|2014-07-23 06:30,23,68.9,68.9,68.9,68.9,5
20150301|2014-07-23 07:00,23,68.77,68.9,68.77,68.89,35
20150301|2014-07-23 07:30,23,68.84,68.92,68.84,68.92,30
20150301|2014-07-23 08:00,23,68.95,68.98,68.88,68.88,64
20150301|2014-07-23 08:30,23,68.88,68.94,68.66,68.76,72
20150301|2014-07-23 09:00,23,68.73,68.86,68.72,68.86,71
20150301|2014-07-23 09:30,23,68.78,68.8,68.61,68.66,42
20150301|2014-07-23 10:00,23,68.64,68.68,68.57,68.65,52
20150301|2014-07-23 10:30,23,68.63,68.67,68.59,68.59,54
20150301|2014-07-23 11:00,23,68.57,68.58,68.2,68.21,258
20150301|2014-07-23 11:30,23,68.19,68.32,68.19,68.32,54
20150301|2014-07-23 12:00,23,68.36,68.64,68.29,68.61,48
20150301|2014-07-23 12:30,23,68.55,68.63,68.53,68.58,38
20150301|2014-07-23 13:00,23,68.6,68.79,68.58,68.75,62
20150301|2014-07-23 20:00,24,68.78,68.83,68.33,68.33,8
20150301|2014-07-23 20:30,24,68.34,68.34,68.34,68.34,9
20150301|2014-07-23 22:00,24,68.48,68.49,68.48,68.49,3
20150301|2014-07-23 22:30,24,68.52,68.52,68.52,68.52,1
20150301|2014-07-23 23:30,24,68.36,68.36,68.36,68.36,1
20150301|2014-07-24 01:00,24,68.39,68.39,68.35,68.35,3
20150301|2014-07-24 01:30,24,68.35,68.35,68.35,68.35,3
20150301|2014-07-24 02:00,24,68.25,68.28,68.24,68.28,13
20150301|2014-07-24 02:30,24,68.19,68.21,68.18,68.21,33
20150301|2014-07-24 03:30,24,68.3,68.33,68.3,68.33,3
20150301|2014-07-24 04:00,24,68.32,68.32,68.32,68.32,1
20150301|2014-07-24 04:30,24,68.38,68.38,68.38,68.38,1
20150301|2014-07-24 05:30,24,68.41,68.42,68.41,68.42,2
20150301|2014-07-24 06:00,24,68.47,68.52,68.47,68.49,7
20150301|2014-07-24 06:30,24,68.53,68.55,68.53,68.55,8
20150301|2014-07-24 07:00,24,68.49,68.51,68.41,68.46,10
20150301|2014-07-24 07:30,24,68.49,68.83,68.48,68.75,69
20150301|2014-07-24 08:00,24,68.33,68.46,68.22,68.22,28
20150301|2014-07-24 08:30,24,68.25,68.3,67.49,67.49,1090
20150301|2014-07-24 09:00,24,67.61,67.74,67.22,67.4,447
20150301|2014-07-24 09:30,24,67.4,67.58,67.26,67.43,61
20150301|2014-07-24 10:00,24,67.4,67.4,67.26,67.29,37
20150301|2014-07-24 10:30,24,67.32,67.33,67.19,67.19,100
20150301|2014-07-24 11:00,24,67.22,67.24,66.86,67.08,478
20150301|2014-07-24 11:30,24,66.88,66.88,66.66,66.81,39
20150301|2014-07-24 12:00,24,66.8,66.95,66.8,66.92,22
20150301|2014-07-24 12:30,24,66.94,67.1,66.94,67.02,21
20150301|2014-07-24 13:00,24,67.04,67.1,66.92,67.1,50
20150301|2014-07-24 20:00,25,67.29,67.31,67.15,67.2,14
20150301|2014-07-24 20:30,25,67.14,67.14,67.14,67.14,2
20150301|2014-07-24 22:00,25,67.17,67.17,67.17,67.17,2
20150301|2014-07-24 23:00,25,67.18,67.18,67.18,67.18,2
20150301|2014-07-24 23:30,25,67.13,67.13,67.13,67.13,3
20150301|2014-07-25 01:30,25,67.08,67.08,67.08,67.08,4
20150301|2014-07-25 02:00,25,67.05,67.08,67.03,67.08,28
20150301|2014-07-25 02:30,25,67.08,67.08,67.08,67.08,8
20150301|2014-07-25 03:00,25,67.08,67.08,67.05,67.05,20
20150301|2014-07-25 03:30,25,67.13,67.13,67.13,67.13,6
20150301|2014-07-25 04:00,25,67.13,67.13,67.13,67.13,1
20150301|2014-07-25 04:30,25,67.13,67.25,67.13,67.25,32
20150301|2014-07-25 05:00,25,67.22,67.23,67.22,67.23,20
20150301|2014-07-25 05:30,25,67.14,67.14,66.98,66.98,13
20150301|2014-07-25 06:00,25,66.98,66.98,66.92,66.92,17
20150301|2014-07-25 06:30,25,66.88,66.88,66.6,66.6,32
20150301|2014-07-25 07:00,25,66.6,66.62,66.52,66.62,107
20150301|2014-07-25 07:30,25,66.62,66.62,66.5,66.53,141
20150301|2014-07-25 08:00,25,66.53,66.98,66.53,66.87,83
20150301|2014-07-25 08:30,25,66.76,66.9,66.5,66.5,189
20150301|2014-07-25 09:00,25,66.51,66.51,66.25,66.28,151
20150301|2014-07-25 09:30,25,66.3,66.41,66.25,66.25,123
20150301|2014-07-25 10:00,25,66.26,66.36,66.01,66.01,181
20150301|2014-07-25 10:30,25,66.05,66.07,65.43,65.74,496
20150301|2014-07-25 11:00,25,65.75,66.31,65.75,66.06,125
20150301|2014-07-25 11:30,25,66.04,66.09,65.98,66.04,59
20150301|2014-07-25 12:00,25,66.06,66.12,66.06,66.06,66
20150301|2014-07-25 12:30,25,66.06,66.22,66.06,66.2,112
20150301|2014-07-25 13:00,25,66.2,66.29,65.86,66.17,445
20150301|2014-07-27 20:00,28,66.24,66.5,66.24,66.5,55
20150301|2014-07-27 20:30,28,66.64,66.64,66.51,66.51,22
20150301|2014-07-27 21:00,28,66.56,66.56,66.54,66.54,5
20150301|2014-07-27 21:30,28,66.52,66.52,66.52,66.52,1
20150301|2014-07-27 22:00,28,66.54,66.65,66.54,66.65,6
20150301|2014-07-27 23:30,28,66.65,66.65,66.65,66.65,1
20150301|2014-07-28 00:30,28,66.65,66.65,66.65,66.65,1
20150301|2014-07-28 02:00,28,66.58,66.6,66.58,66.6,4
20150301|2014-07-28 02:30,28,66.51,66.51,66.48,66.48,4
20150301|2014-07-28 03:00,28,66.52,66.52,66.52,66.52,1
20150301|2014-07-28 03:30,28,66.45,66.45,66.36,66.4,22
20150301|2014-07-28 04:00,28,66.42,66.42,66.42,66.42,3
20150301|2014-07-28 04:30,28,66.42,66.42,66.42,66.42,19
20150301|2014-07-28 05:00,28,66.28,66.28,66.28,66.28,15
20150301|2014-07-28 05:30,28,66.35,66.46,66.35,66.43,4
20150301|2014-07-28 06:00,28,66.44,66.44,66.4,66.4,5
20150301|2014-07-28 06:30,28,66.38,66.4,66.34,66.4,22
20150301|2014-07-28 07:00,28,66.38,66.49,66.38,66.48,7
20150301|2014-07-28 07:30,28,66.49,66.56,66.48,66.55,9
20150301|2014-07-28 08:00,28,66.56,66.72,66.53,66.72,29
20150301|2014-07-28 08:30,28,66.65,66.66,66.33,66.33,13
20150301|2014-07-28 09:00,28,66.23,66.42,66.21,66.38,43
20150301|2014-07-28 09:30,28,66.28,66.53,66.28,66.51,78
20150301|2014-07-28 10:00,28,66.51,66.51,66.22,66.29,53
20150301|2014-07-28 10:30,28,66.28,66.47,66.25,66.46,88
20150301|2014-07-28 11:00,28,66.32,66.46,66.25,66.45,125
20150301|2014-07-28 11:30,28,66.45,66.49,66.4,66.43,207
20150301|2014-07-28 12:00,28,66.44,66.5,66.44,66.47,132
20150301|2014-07-28 12:30,28,66.43,66.66,66.43,66.66,112
20150301|2014-07-28 13:00,28,66.7,66.7,66.56,66.57,44
20150301|2014-07-28 20:00,29,66.72,66.72,66.62,66.62,2
20150301|2014-07-28 20:30,29,66.49,66.55,66.49,66.55,12
20150301|2014-07-28 21:00,29,66.59,66.59,66.55,66.55,4
20150301|2014-07-29 00:30,29,66.53,66.53,66.53,66.53,3
20150301|2014-07-29 01:00,29,66.46,66.46,66.45,66.45,7
20150301|2014-07-29 01:30,29,66.42,66.42,66.32,66.32,6
20150301|2014-07-29 02:00,29,66.37,66.42,66.37,66.42,5
20150301|2014-07-29 03:00,29,66.43,66.43,66.43,66.43,1
20150301|2014-07-29 03:30,29,66.4,66.41,66.4,66.4,4
20150301|2014-07-29 04:00,29,66.41,66.43,66.4,66.43,11
20150301|2014-07-29 04:30,29,66.4,66.4,66.28,66.28,11
20150301|2014-07-29 05:00,29,66.28,66.28,66.26,66.26,6
20150301|2014-07-29 06:00,29,66.25,66.25,66.25,66.25,1
20150301|2014-07-29 06:30,29,66.22,66.22,66.22,66.22,1
20150301|2014-07-29 07:00,29,66.17,66.4,66.02,66.39,178
20150301|2014-07-29 07:30,29,66.39,66.39,66.27,66.3,23
20150301|2014-07-29 08:00,29,66.24,66.24,66.02,66.1,33
20150301|2014-07-29 08:30,29,66.16,66.29,66.12,66.29,38
20150301|2014-07-29 09:00,29,66.2,66.23,66.02,66.04,46
20150301|2014-07-29 09:30,29,66.02,66.02,65.7,65.76,151
20150301|2014-07-29 10:00,29,65.74,65.83,65.74,65.77,84
20150301|2014-07-29 10:30,29,65.73,65.73,65.64,65.65,48
20150301|2014-07-29 11:00,29,65.67,65.96,65.6,65.84,57
20150301|2014-07-29 11:30,29,65.76,65.79,65.54,65.56,32
20150301|2014-07-29 12:00,29,65.56,65.58,65.49,65.54,80
20150301|2014-07-29 12:30,29,65.5,65.73,65.5,65.7,8
20150301|2014-07-29 13:00,29,65.74,66.18,65.74,66.12,128
20150301|2014-07-29 20:00,30,65.87,65.87,65.87,65.87,10
20150301|2014-07-30 01:30,30,65.69,65.69,65.69,65.69,1
20150301|2014-07-30 02:30,30,65.7,65.7,65.7,65.7,1
20150301|2014-07-30 03:30,30,65.8,65.8,65.8,65.8,8
20150301|2014-07-30 04:00,30,65.83,66.05,65.83,66.05,18
20150301|2014-07-30 05:00,30,66.02,66.02,66.01,66.01,4
20150301|2014-07-30 05:30,30,65.99,66.02,65.99,66.02,3
20150301|2014-07-30 06:00,30,65.99,66.02,65.99,66,6
20150301|2014-07-30 07:00,30,65.97,65.97,65.9,65.9,4
20150301|2014-07-30 07:30,30,66,66.01,65.95,65.97,5
20150301|2014-07-30 08:00,30,66.02,66.08,65.74,65.85,28
20150301|2014-07-30 08:30,30,65.75,65.75,65.39,65.39,198
20150301|2014-07-30 09:00,30,65.45,65.6,65.41,65.49,57
20150301|2014-07-30 09:30,30,65.49,65.55,65.38,65.55,81
20150301|2014-07-30 10:00,30,65.5,65.54,65,65.07,345
20150301|2014-07-30 10:30,30,64.95,65.07,64.74,64.74,240
20150301|2014-07-30 11:00,30,64.74,64.92,64.73,64.92,50
20150301|2014-07-30 11:30,30,64.9,64.94,64.67,64.67,54
20150301|2014-07-30 12:00,30,64.7,64.79,64.65,64.75,158
20150301|2014-07-30 12:30,30,64.7,65,64.7,64.94,65
20150301|2014-07-30 13:00,30,64.89,64.99,64.8,64.97,210
20150301|2014-07-30 20:00,31,64.78,64.86,64.78,64.8,3
20150301|2014-07-30 20:30,31,64.85,64.85,64.8,64.8,4
20150301|2014-07-30 22:00,31,64.85,64.85,64.85,64.85,1
20150301|2014-07-30 23:30,31,64.83,64.83,64.83,64.83,1
20150301|2014-07-31 00:00,31,64.83,64.83,64.83,64.83,2
20150301|2014-07-31 00:30,31,64.81,64.81,64.81,64.81,2
20150301|2014-07-31 01:30,31,64.83,64.83,64.83,64.83,3
20150301|2014-07-31 03:00,31,64.73,64.74,64.73,64.74,2
20150301|2014-07-31 03:30,31,64.7,64.7,64.65,64.65,42
20150301|2014-07-31 04:00,31,64.62,64.62,64.62,64.62,5
20150301|2014-07-31 05:00,31,64.7,64.7,64.7,64.7,1
20150301|2014-07-31 05:30,31,64.68,64.68,64.59,64.59,25
20150301|2014-07-31 06:00,31,64.56,64.56,64.56,64.56,3
20150301|2014-07-31 06:30,31,64.6,64.65,64.6,64.61,25
20150301|2014-07-31 07:00,31,64.72,64.72,64.48,64.51,62
20150301|2014-07-31 07:30,31,64.5,64.57,64.2,64.2,234
20150301|2014-07-31 08:00,31,64.16,64.2,64.05,64.19,190
20150301|2014-07-31 08:30,31,64.16,64.27,64.1,64.1,56
20150301|2014-07-31 09:00,31,64.25,64.33,64.06,64.15,55
20150301|2014-07-31 09:30,31,64.15,64.38,64.15,64.2,187
20150301|2014-07-31 10:00,31,64.2,64.2,63.4,63.61,361
20150301|2014-07-31 10:30,31,63.65,63.68,63.26,63.46,230
20150301|2014-07-31 11:00,31,63.45,63.68,63.45,63.62,144
20150301|2014-07-31 11:30,31,63.65,63.9,63.58,63.77,171
20150301|2014-07-31 12:00,31,63.74,64.17,63.71,64.13,153
20150301|2014-07-31 12:30,31,64.12,64.16,63.88,64.01,192
20150301|2014-07-31 13:00,31,64.04,64.2,63.28,63.45,575
20150301|2014-07-31 20:00,1,63.51,63.51,63.3,63.37,131
20150301|2014-07-31 20:30,1,63.34,63.4,63.34,63.36,50
20150301|2014-07-31 21:00,1,63.36,63.38,63.36,63.38,16
20150301|2014-07-31 21:30,1,63.33,63.33,63.33,63.33,1
20150301|2014-07-31 22:00,1,63.31,63.36,63.29,63.29,33
20150301|2014-07-31 22:30,1,63.27,63.29,63.27,63.29,19
20150301|2014-07-31 23:00,1,63.29,63.29,63.29,63.29,2
20150301|2014-07-31 23:30,1,63.27,63.27,63.21,63.21,30
20150301|2014-08-01 00:00,1,63.32,63.36,63.32,63.34,17
20150301|2014-08-01 00:30,1,63.29,63.29,63.15,63.15,52
20150301|2014-08-01 01:00,1,63.21,63.24,63.21,63.24,10
20150301|2014-08-01 01:30,1,63.21,63.21,63.15,63.15,13
20150301|2014-08-01 02:00,1,63.15,63.15,63.15,63.15,1
20150301|2014-08-01 02:30,1,63.15,63.15,63.15,63.15,3
20150301|2014-08-01 03:00,1,63.15,63.15,63.15,63.15,1
20150301|2014-08-01 04:00,1,63.15,63.21,63.14,63.21,38
20150301|2014-08-01 04:30,1,63.22,63.22,63.2,63.2,26
20150301|2014-08-01 05:00,1,63.2,63.21,63.2,63.21,34
20150301|2014-08-01 06:00,1,63.23,63.24,63,63,221
20150301|2014-08-01 06:30,1,62.91,62.93,62.76,62.76,21
20150301|2014-08-01 07:00,1,62.85,63.07,62.85,63,21
20150301|2014-08-01 07:30,1,63.05,63.05,62.81,62.96,67
20150301|2014-08-01 08:00,1,62.84,62.94,62.7,62.89,150
20150301|2014-08-01 08:30,1,62.88,63.05,62.87,62.99,146
20150301|2014-08-01 09:00,1,63,64.13,62.95,64,362
20150301|2014-08-01 09:30,1,64,64.56,63.85,64.06,416
20150301|2014-08-01 10:00,1,64.1,64.59,64.02,64.53,205
20150301|2014-08-01 10:30,1,64.53,64.55,64.3,64.36,213
20150301|2014-08-01 11:00,1,64.32,64.39,64.07,64.18,131
20150301|2014-08-01 11:30,1,64.1,64.14,63.91,63.96,113
20150301|2014-08-01 12:00,1,64,64.09,63.91,63.91,101
20150301|2014-08-01 12:30,1,63.91,64.17,63.91,64.14,145
20150301|2014-08-01 13:00,1,64.13,64.15,63.8,63.87,403
20150301|2014-08-03 20:30,4,64.15,64.15,64.15,64.15,1
20150301|2014-08-03 23:30,4,64.18,64.18,64.15,64.16,37
20150301|2014-08-04 00:30,4,64.13,64.16,64.13,64.16,3
20150301|2014-08-04 01:00,4,64.19,64.21,64.19,64.21,3
20150301|2014-08-04 01:30,4,64.45,64.91,64.45,64.89,10
20150301|2014-08-04 02:00,4,64.86,64.97,64.86,64.97,10
20150301|2014-08-04 02:30,4,64.9,64.9,64.9,64.9,5
20150301|2014-08-04 03:00,4,64.95,64.96,64.9,64.9,7
20150301|2014-08-04 03:30,4,64.71,64.79,64.71,64.79,6
20150301|2014-08-04 04:00,4,64.75,64.79,64.74,64.75,28
20150301|2014-08-04 04:30,4,64.76,64.76,64.75,64.75,20
20150301|2014-08-04 05:00,4,64.75,64.8,64.75,64.8,9
20150301|2014-08-04 06:00,4,64.83,64.85,64.8,64.8,12
20150301|2014-08-04 07:00,4,64.8,64.88,64.8,64.88,2
20150301|2014-08-04 07:30,4,64.83,64.83,64.67,64.7,30
20150301|2014-08-04 08:00,4,64.72,64.86,64.65,64.65,90
20150301|2014-08-04 08:30,4,64.56,64.7,64.43,64.69,157
20150301|2014-08-04 09:00,4,64.65,64.85,64.6,64.83,155
20150301|2014-08-04 09:30,4,64.78,64.93,64.6,64.92,114
20150301|2014-08-04 10:00,4,64.89,65,64.64,64.9,137
20150301|2014-08-04 10:30,4,64.84,65.21,64.84,65.13,223
20150301|2014-08-04 11:00,4,65.13,65.23,64.86,64.86,151
20150301|2014-08-04 11:30,4,64.96,65.1,64.92,65.1,70
20150301|2014-08-04 12:00,4,65.1,65.1,64.98,65.06,301
20150301|2014-08-04 12:30,4,65.09,65.31,64.9,64.92,76
20150301|2014-08-04 13:00,4,65.01,65.09,64.77,65.03,105
20150301|2014-08-04 20:00,5,65.02,65.02,64.89,64.89,17
20150301|2014-08-04 20:30,5,64.87,64.87,64.87,64.87,1
20150301|2014-08-04 22:30,5,64.87,64.87,64.87,64.87,1
20150301|2014-08-04 23:30,5,64.85,64.85,64.85,64.85,1
20150301|2014-08-05 00:00,5,64.86,64.86,64.86,64.86,1
20150301|2014-08-05 00:30,5,64.9,65.02,64.9,65.02,12
20150301|2014-08-05 01:00,5,65.17,65.22,65.17,65.22,18
20150301|2014-08-05 01:30,5,65.22,65.22,65.1,65.1,4
20150301|2014-08-05 02:00,5,65.1,65.1,65.1,65.1,1
20150301|2014-08-05 02:30,5,65.12,65.18,65.12,65.13,11
20150301|2014-08-05 03:30,5,65.19,65.19,65.13,65.13,2
20150301|2014-08-05 04:00,5,65.12,65.22,65.12,65.22,11
20150301|2014-08-05 04:30,5,65.22,65.22,65.22,65.22,1
20150301|2014-08-05 05:00,5,65.14,65.14,65.13,65.13,3
20150301|2014-08-05 05:30,5,65.12,65.12,65.11,65.11,20
20150301|2014-08-05 06:00,5,65.1,65.11,65.1,65.11,5
20150301|2014-08-05 06:30,5,65.11,65.18,65.11,65.18,9
20150301|2014-08-05 07:00,5,65.1,65.1,64.99,64.99,14
20150301|2014-08-05 07:30,5,65,65.05,65,65.05,17
20150301|2014-08-05 08:00,5,65.05,65.07,65.05,65.07,15
20150301|2014-08-05 08:30,5,64.97,65.09,64.92,65.09,14
20150301|2014-08-05 09:00,5,65.07,65.07,64.8,64.84,134
20150301|2014-08-05 09:30,5,64.8,64.8,64.34,64.45,159
20150301|2014-08-05 10:00,5,64.41,64.51,64.2,64.46,156
20150301|2014-08-05 10:30,5,64.45,64.47,64.26,64.26,54
20150301|2014-08-05 11:00,5,64.24,64.31,64.1,64.13,100
20150301|2014-08-05 11:30,5,64.16,64.44,64.12,64.43,94
20150301|2014-08-05 12:00,5,64.45,64.7,64.45,64.57,142
20150301|2014-08-05 12:30,5,64.57,64.6,64.45,64.6,34
20150301|2014-08-05 13:00,5,64.67,64.71,64.35,64.61,84
20150301|2014-08-05 20:00,6,64.61,64.68,64.6,64.6,21
20150301|2014-08-06 00:30,6,64.73,64.73,64.73,64.73,1
20150301|2014-08-06 01:00,6,64.85,64.85,64.85,64.85,1
20150301|2014-08-06 01:30,6,64.72,64.72,64.56,64.66,7
20150301|2014-08-06 02:00,6,64.65,64.65,64.64,64.64,5
20150301|2014-08-06 03:00,6,64.73,64.83,64.73,64.83,7
20150301|2014-08-06 03:30,6,64.92,65.05,64.89,64.95,20
20150301|2014-08-06 04:00,6,64.97,65,64.89,65,42
20150301|2014-08-06 04:30,6,65,65.02,64.91,64.91,40
20150301|2014-08-06 05:30,6,65.14,65.15,65.12,65.12,13
20150301|2014-08-06 07:00,6,64.79,64.92,64.79,64.9,23
20150301|2014-08-06 07:30,6,64.91,64.91,64.89,64.9,5
20150301|2014-08-06 08:00,6,65.07,65.37,65.04,65.28,81
20150301|2014-08-06 08:30,6,65.28,65.71,65.25,65.34,269
20150301|2014-08-06 09:00,6,65.22,65.25,65.1,65.25,22
20150301|2014-08-06 09:30,6,65.28,65.29,65.15,65.24,46
20150301|2014-08-06 10:00,6,65.25,65.26,64.96,65.09,164
20150301|2014-08-06 10:30,6,64.97,65.05,64.93,64.95,77
20150301|2014-08-06 11:00,6,64.99,65.03,64.71,64.75,138
20150301|2014-08-06 11:30,6,64.73,64.84,64.73,64.78,31
20150301|2014-08-06 12:00,6,64.8,64.89,64.78,64.89,31
20150301|2014-08-06 12:30,6,64.96,65.15,64.96,65.15,78
20150301|2014-08-06 13:00,6,65.16,65.25,64.95,65.25,139
20150301|2014-08-06 20:00,7,65.19,65.19,65.05,65.05,3
20150301|2014-08-06 21:00,7,65.08,65.08,65.08,65.08,2
20150301|2014-08-06 21:30,7,65.07,65.12,65.07,65.1,31
20150301|2014-08-06 22:00,7,65.07,65.07,65.03,65.03,9
20150301|2014-08-07 00:30,7,65.19,65.19,65.15,65.15,4
20150301|2014-08-07 01:00,7,65.12,65.12,65.12,65.12,1
20150301|2014-08-07 01:30,7,65.13,65.15,65.13,65.15,3
20150301|2014-08-07 02:00,7,65.12,65.12,65.12,65.12,1
20150301|2014-08-07 02:30,7,65.18,65.18,65.18,65.18,18
20150301|2014-08-07 03:00,7,65.18,65.18,65.07,65.07,5
20150301|2014-08-07 03:30,7,65.07,65.07,65.07,65.07,1
20150301|2014-08-07 04:00,7,65.05,65.05,65.05,65.05,2
20150301|2014-08-07 04:30,7,65.04,65.06,65.04,65.06,2
20150301|2014-08-07 05:00,7,65,65.02,64.98,65,113
20150301|2014-08-07 05:30,7,64.88,64.92,64.88,64.92,82
20150301|2014-08-07 06:00,7,64.98,65.08,64.98,65.03,22
20150301|2014-08-07 06:30,7,65.02,65.08,65.02,65.08,3
20150301|2014-08-07 07:00,7,65.08,65.12,64.95,65.07,20
20150301|2014-08-07 07:30,7,65.1,65.1,64.83,64.89,72
20150301|2014-08-07 08:00,7,64.73,64.82,64.5,64.76,95
20150301|2014-08-07 08:30,7,64.84,65.05,64.78,64.91,29
20150301|2014-08-07 09:00,7,64.95,65.02,64.91,64.95,51
20150301|2014-08-07 09:30,7,64.85,64.95,64.75,64.94,94
20150301|2014-08-07 10:00,7,64.95,65.09,64.82,64.89,116
20150301|2014-08-07 10:30,7,64.9,65.08,64.9,65.08,52
20150301|2014-08-07 11:00,7,65.02,65.02,64.79,64.82,113
20150301|2014-08-07 11:30,7,64.8,64.8,64.75,64.75,40
20150301|2014-08-07 12:00,7,64.75,64.94,64.75,64.85,27
20150301|2014-08-07 12:30,7,64.83,64.98,64.79,64.88,15
20150301|2014-08-07 13:00,7,64.88,64.94,64.79,64.89,54
20150301|2014-08-07 20:00,8,64.93,65.05,64.89,64.89,21
20150301|2014-08-07 20:30,8,65,65,65,65,1
20150301|2014-08-07 21:00,8,65.02,65.02,65.02,65.02,1
20150301|2014-08-07 22:00,8,65.03,65.03,65.03,65.03,1
20150301|2014-08-07 22:30,8,65.04,65.11,65.04,65.11,2
20150301|2014-08-07 23:00,8,65,65,65,65,7
20150301|2014-08-08 00:30,8,65.04,65.04,65.04,65.04,2
20150301|2014-08-08 01:30,8,64.96,64.96,64.87,64.87,8
20150301|2014-08-08 02:30,8,64.96,64.96,64.96,64.96,1
20150301|2014-08-08 03:00,8,64.92,64.92,64.92,64.92,1
20150301|2014-08-08 03:30,8,64.93,64.93,64.93,64.93,3
20150301|2014-08-08 04:30,8,65,65.06,65,65.03,19
20150301|2014-08-08 05:00,8,65.04,65.1,65.04,65.1,14
20150301|2014-08-08 06:00,8,65.2,65.2,65.2,65.2,4
20150301|2014-08-08 06:30,8,65.28,65.28,65.28,65.28,1
20150301|2014-08-08 07:00,8,65.23,65.26,65,65,125
20150301|2014-08-08 07:30,8,65.14,65.14,65.13,65.14,3
20150301|2014-08-08 08:00,8,65.19,65.19,64.94,64.94,7
20150301|2014-08-08 08:30,8,64.98,65.06,64.98,65,36
20150301|2014-08-08 09:00,8,65.01,65.03,64.82,64.84,80
20150301|2014-08-08 09:30,8,64.84,64.99,64.5,64.96,225
20150301|2014-08-08 10:00,8,64.95,65.03,64.72,64.72,135
20150301|2014-08-08 10:30,8,64.72,64.87,64.69,64.72,86
20150301|2014-08-08 11:00,8,64.69,64.74,64.5,64.54,162
20150301|2014-08-08 11:30,8,64.53,64.98,64.5,64.98,60
20150301|2014-08-08 12:00,8,65.15,65.16,65.04,65.12,36
20150301|2014-08-08 12:30,8,65.13,65.26,65.13,65.26,21
20150301|2014-08-08 13:00,8,65.3,65.54,64.95,64.95,125
20150301|2014-08-10 20:00,11,64.9,65.05,64.85,65.05,17
20150301|2014-08-10 20:30,11,64.9,64.9,64.89,64.89,2
20150301|2014-08-10 21:00,11,65.01,65.01,65.01,65.01,3
20150301|2014-08-10 21:30,11,65.01,65.05,65,65,10
20150301|2014-08-10 22:00,11,65,65.09,64.98,65.09,16
20150301|2014-08-10 23:00,11,65.19,65.2,65.19,65.2,3
20150301|2014-08-11 00:00,11,65.17,65.17,65.17,65.17,1
20150301|2014-08-11 00:30,11,65.2,65.24,65.2,65.24,4
20150301|2014-08-11 01:00,11,65.18,65.2,65.17,65.2,5
20150301|2014-08-11 01:30,11,65.21,65.21,65.19,65.19,6
20150301|2014-08-11 02:30,11,65.18,65.18,65.17,65.17,2
20150301|2014-08-11 03:30,11,65.28,65.28,65.28,65.28,1
20150301|2014-08-11 04:00,11,65.2,65.2,65.2,65.2,3
20150301|2014-08-11 04:30,11,65.21,65.22,65.2,65.2,92
20150301|2014-08-11 05:00,11,65.22,65.23,65.2,65.23,43
20150301|2014-08-11 06:00,11,65.29,65.29,65.29,65.29,3
20150301|2014-08-11 06:30,11,65.28,65.28,65.23,65.23,3
20150301|2014-08-11 07:00,11,65.49,65.49,65.41,65.47,20
20150301|2014-08-11 07:30,11,65.54,65.8,65.54,65.55,53
20150301|2014-08-11 08:00,11,65.65,65.65,65.54,65.55,44
20150301|2014-08-11 08:30,11,65.53,65.55,65.48,65.52,23
20150301|2014-08-11 09:00,11,65.53,65.63,65.5,65.52,88
20150301|2014-08-11 09:30,11,65.53,65.54,65.37,65.53,159
20150301|2014-08-11 10:00,11,65.52,65.52,65.4,65.52,255
20150301|2014-08-11 10:30,11,65.47,65.66,65.47,65.54,137
20150301|2014-08-11 11:00,11,65.48,65.53,65.45,65.46,50
20150301|2014-08-11 11:30,11,65.49,65.64,65.48,65.64,77
20150301|2014-08-11 12:00,11,65.65,65.66,65.46,65.52,35
20150301|2014-08-11 12:30,11,65.51,65.6,65.51,65.58,115
20150301|2014-08-11 13:00,11,65.58,65.58,65.14,65.21,329
20150301|2014-08-11 20:00,12,65.18,65.38,65.18,65.38,56
20150301|2014-08-11 20:30,12,65.39,65.39,65.3,65.3,5
20150301|2014-08-11 21:00,12,65.4,65.4,65.4,65.4,6
20150301|2014-08-11 21:30,12,65.5,65.5,65.5,65.5,5
20150301|2014-08-11 22:00,12,65.5,65.5,65.5,65.5,7
20150301|2014-08-12 01:00,12,65.31,65.36,65.31,65.36,13
20150301|2014-08-12 01:30,12,65.39,65.4,65.39,65.4,11
20150301|2014-08-12 02:00,12,65.4,65.4,65.4,65.4,2
20150301|2014-08-12 02:30,12,65.4,65.4,65.38,65.4,18
20150301|2014-08-12 03:00,12,65.4,65.41,65.4,65.4,5
20150301|2014-08-12 04:00,12,65.4,65.4,65.33,65.35,37
20150301|2014-08-12 04:30,12,65.35,65.35,65.3,65.3,4
20150301|2014-08-12 05:00,12,65.32,65.32,65.31,65.31,4
20150301|2014-08-12 06:00,12,65.49,65.5,65.49,65.5,7
20150301|2014-08-12 06:30,12,65.5,65.63,65.5,65.54,39
20150301|2014-08-12 07:00,12,65.52,65.52,65.45,65.46,13
20150301|2014-08-12 07:30,12,65.45,65.53,65.44,65.53,23
20150301|2014-08-12 08:00,12,65.46,65.46,65.18,65.29,41
20150301|2014-08-12 08:30,12,65.25,65.25,65.05,65.2,42
20150301|2014-08-12 09:00,12,65.17,65.19,64.96,65.08,150
20150301|2014-08-12 09:30,12,65.07,65.13,64.72,65.07,234
20150301|2014-08-12 10:00,12,65.07,65.07,64.78,64.82,144
20150301|2014-08-12 10:30,12,64.84,64.88,64.61,64.88,184
20150301|2014-08-12 11:00,12,64.89,65,64.27,64.54,386
20150301|2014-08-12 11:30,12,64.52,64.71,64.4,64.57,59
20150301|2014-08-12 12:00,12,64.61,64.88,64.57,64.67,56
20150301|2014-08-12 12:30,12,64.65,64.77,64.6,64.75,46
20150301|2014-08-12 13:00,12,64.74,64.76,64.11,64.27,474
20150301|2014-08-12 20:00,13,64.44,64.55,64.38,64.47,15
20150301|2014-08-12 20:30,13,64.51,64.51,64.51,64.51,2
20150301|2014-08-12 21:30,13,64.63,64.63,64.62,64.62,16
20150301|2014-08-12 22:00,13,64.56,64.62,64.5,64.5,58
20150301|2014-08-12 22:30,13,64.58,64.58,64.58,64.58,3
20150301|2014-08-12 23:30,13,64.72,64.72,64.7,64.7,6
20150301|2014-08-13 00:00,13,64.7,64.7,64.7,64.7,6
20150301|2014-08-13 00:30,13,64.61,64.61,64.61,64.61,1
20150301|2014-08-13 01:30,13,64.63,64.63,64.63,64.63,1
20150301|2014-08-13 03:00,13,64.6,64.63,64.6,64.63,2
20150301|2014-08-13 03:30,13,64.73,64.73,64.73,64.73,2
20150301|2014-08-13 04:30,13,64.71,64.73,64.71,64.73,9
20150301|2014-08-13 05:30,13,64.64,64.7,64.63,64.7,10
20150301|2014-08-13 06:30,13,64.83,64.91,64.83,64.83,8
20150301|2014-08-13 07:00,13,64.85,64.85,64.6,64.6,8
20150301|2014-08-13 07:30,13,64.71,64.89,64.67,64.89,7
20150301|2014-08-13 08:00,13,64.79,64.8,64.66,64.71,10
20150301|2014-08-13 08:30,13,64.69,64.78,64.67,64.72,35
20150301|2014-08-13 09:00,13,64.78,64.86,64.6,64.78,77
20150301|2014-08-13 09:30,13,64.76,64.79,64.62,64.7,66
20150301|2014-08-13 10:00,13,64.69,65.14,64.69,65.08,219
20150301|2014-08-13 10:30,13,65.07,65.9,65.07,65.61,274
20150301|2014-08-13 11:00,13,65.53,65.62,65.43,65.52,94
20150301|2014-08-13 11:30,13,65.55,65.56,65.49,65.56,7
20150301|2014-08-13 12:00,13,65.5,65.58,65.49,65.51,54
20150301|2014-08-13 12:30,13,65.53,65.64,65.47,65.53,67
20150301|2014-08-13 13:00,13,65.6,65.8,65.32,65.6,373
20150301|2014-08-13 20:00,14,65.65,65.75,65.65,65.75,37
20150301|2014-08-13 20:30,14,65.71,65.77,65.71,65.77,3
20150301|2014-08-13 22:00,14,65.71,65.71,65.71,65.71,1
20150301|2014-08-13 23:00,14,65.77,65.77,65.76,65.76,3
20150301|2014-08-13 23:30,14,65.8,65.8,65.8,65.8,2
20150301|2014-08-14 00:00,14,65.82,65.82,65.82,65.82,5
20150301|2014-08-14 00:30,14,65.85,65.88,65.84,65.84,12
20150301|2014-08-14 01:00,14,65.88,65.88,65.88,65.88,4
20150301|2014-08-14 01:30,14,65.89,65.9,65.85,65.85,33
20150301|2014-08-14 02:30,14,65.82,65.82,65.8,65.8,4
20150301|2014-08-14 03:00,14,65.8,65.8,65.78,65.8,5
20150301|2014-08-14 03:30,14,65.81,65.87,65.8,65.8,10
20150301|2014-08-14 04:00,14,65.8,65.84,65.79,65.79,35
20150301|2014-08-14 04:30,14,65.8,65.82,65.76,65.82,120
20150301|2014-08-14 05:00,14,65.79,65.82,65.78,65.78,52
20150301|2014-08-14 05:30,14,65.8,65.84,65.79,65.84,61
20150301|2014-08-14 06:00,14,65.84,65.84,65.8,65.8,7
20150301|2014-08-14 06:30,14,65.8,65.8,65.8,65.8,6
20150301|2014-08-14 07:00,14,65.82,65.87,65.82,65.87,4
20150301|2014-08-14 07:30,14,65.8,65.8,65.27,65.44,169
20150301|2014-08-14 08:00,14,65.45,65.45,64.72,65.15,227
20150301|2014-08-14 08:30,14,65.11,65.5,65.1,65.35,343
20150301|2014-08-14 09:00,14,65.4,65.5,65.13,65.5,89
20150301|2014-08-14 09:30,14,65.47,65.47,65.17,65.38,144
20150301|2014-08-14 10:00,14,65.39,65.5,65.31,65.33,83
20150301|2014-08-14 10:30,14,65.31,65.35,65.25,65.25,67
20150301|2014-08-14 11:00,14,65.25,65.4,65.25,65.39,42
20150301|2014-08-14 11:30,14,65.31,65.35,65.31,65.33,4
20150301|2014-08-14 12:00,14,65.29,65.47,65.29,65.45,36
20150301|2014-08-14 12:30,14,65.41,65.42,65.32,65.35,23
20150301|2014-08-14 13:00,14,65.32,65.59,65.32,65.5,260
20150301|2014-08-14 20:00,15,65.5,65.61,65.5,65.61,5
20150301|2014-08-14 20:30,15,65.6,65.6,65.58,65.6,5
20150301|2014-08-14 21:00,15,65.59,65.6,65.59,65.6,6
20150301|2014-08-14 21:30,15,65.6,65.6,65.59,65.6,7
20150301|2014-08-14 22:00,15,65.57,65.57,65.5,65.5,29
20150301|2014-08-15 00:30,15,65.58,65.58,65.58,65.58,1
20150301|2014-08-15 01:00,15,65.5,65.5,65.45,65.45,16
20150301|2014-08-15 01:30,15,65.43,65.43,65.4,65.4,10
20150301|2014-08-15 02:00,15,65.47,65.47,65.46,65.46,7
20150301|2014-08-15 04:00,15,65.56,65.56,65.56,65.56,1
20150301|2014-08-15 04:30,15,65.5,65.5,65.4,65.4,7
20150301|2014-08-15 05:00,15,65.4,65.51,65.4,65.51,26
20150301|2014-08-15 06:00,15,65.42,65.49,65.42,65.49,9
20150301|2014-08-15 07:00,15,65.54,65.63,65.54,65.63,43
20150301|2014-08-15 07:30,15,65.59,65.7,65.54,65.54,33
20150301|2014-08-15 08:00,15,65.48,65.59,65.4,65.5,99
20150301|2014-08-15 08:30,15,65.5,65.55,65.47,65.48,44
20150301|2014-08-15 09:00,15,65.46,65.51,65.07,65.2,376
20150301|2014-08-15 09:30,15,65.2,65.45,65.11,65.29,171
20150301|2014-08-15 10:00,15,65.31,65.33,65.05,65.1,207
20150301|2014-08-15 10:30,15,65.11,65.35,65.07,65.34,121
20150301|2014-08-15 11:00,15,65.34,65.36,65.1,65.22,96
20150301|2014-08-15 11:30,15,65.22,65.32,65.11,65.3,71
20150301|2014-08-15 12:00,15,65.28,65.35,65.21,65.35,47
20150301|2014-08-15 12:30,15,65.34,65.5,65.34,65.44,62
20150301|2014-08-15 13:00,15,65.43,65.43,65.11,65.27,97
20150301|2014-08-17 20:00,18,65.6,65.6,65.45,65.46,8
20150301|2014-08-17 20:30,18,65.16,65.16,64.9,64.9,42
20150301|2014-08-17 21:00,18,64.97,64.97,64.95,64.95,33
20150301|2014-08-17 21:30,18,64.91,64.99,64.91,64.99,2
20150301|2014-08-17 22:30,18,64.94,64.97,64.94,64.97,14
20150301|2014-08-17 23:30,18,64.91,64.91,64.91,64.91,1
20150301|2014-08-18 00:30,18,65.14,65.18,65.1,65.18,25
20150301|2014-08-18 01:00,18,65,65,64.98,65,6
20150301|2014-08-18 01:30,18,64.98,64.98,64.96,64.96,5
20150301|2014-08-18 02:00,18,65,65.01,64.95,64.95,6
20150301|2014-08-18 02:30,18,64.92,64.92,64.78,64.79,16
20150301|2014-08-18 03:00,18,64.79,64.8,64.77,64.78,9
20150301|2014-08-18 03:30,18,64.8,64.8,64.8,64.8,1
20150301|2014-08-18 04:00,18,64.8,64.8,64.8,64.8,1
20150301|2014-08-18 04:30,18,65,65.18,65,65.18,6
20150301|2014-08-18 05:00,18,65.15,65.15,65.01,65.02,8
20150301|2014-08-18 05:30,18,65.1,65.2,65.1,65.2,28
20150301|2014-08-18 06:00,18,65.2,65.25,65.11,65.11,32
20150301|2014-08-18 06:30,18,65.25,65.25,65.25,65.25,1
20150301|2014-08-18 07:00,18,65.15,65.15,65.04,65.04,7
20150301|2014-08-18 07:30,18,65.08,65.09,65.08,65.09,2
20150301|2014-08-18 08:00,18,65.09,65.11,64.89,65,42
20150301|2014-08-18 08:30,18,64.9,65.03,64.88,64.94,73
20150301|2014-08-18 09:00,18,64.92,64.98,64.8,64.84,71
20150301|2014-08-18 09:30,18,64.87,65,64.66,64.91,157
20150301|2014-08-18 10:00,18,64.95,64.95,64.75,64.88,36
20150301|2014-08-18 10:30,18,64.95,65,64.84,64.95,26
20150301|2014-08-18 11:00,18,64.86,64.89,64.8,64.89,13
20150301|2014-08-18 11:30,18,64.92,64.92,64.81,64.82,14
20150301|2014-08-18 12:00,18,64.82,64.9,64.76,64.89,41
20150301|2014-08-18 12:30,18,64.89,64.94,64.83,64.84,30
20150301|2014-08-18 13:00,18,64.85,64.9,64.72,64.8,196
20150301|2014-08-18 20:00,19,65.08,65.08,64.93,64.93,2
20150301|2014-08-18 20:30,19,65,65,64.89,64.95,6
20150301|2014-08-18 21:00,19,65,65,65,65,9
20150301|2014-08-18 22:30,19,64.95,64.95,64.95,64.95,2
20150301|2014-08-19 01:30,19,64.92,64.94,64.92,64.94,8
20150301|2014-08-19 03:00,19,64.97,64.97,64.97,64.97,1
20150301|2014-08-19 03:30,19,64.98,64.98,64.98,64.98,1
20150301|2014-08-19 04:30,19,64.95,65.1,64.95,65.07,107
20150301|2014-08-19 05:00,19,65.1,65.2,65.09,65.16,75
20150301|2014-08-19 06:00,19,65.27,65.27,65.27,65.27,15
20150301|2014-08-19 06:30,19,65.16,65.16,65.16,65.16,15
20150301|2014-08-19 07:00,19,65.13,65.13,65.06,65.07,20
20150301|2014-08-19 07:30,19,65.04,65.19,65.04,65.09,81
20150301|2014-08-19 08:00,19,65.09,65.17,64.97,65.01,56
20150301|2014-08-19 08:30,19,64.99,65.15,64.99,65.14,14
20150301|2014-08-19 09:00,19,65.07,65.15,65,65,101
20150301|2014-08-19 09:30,19,64.98,65.11,64.82,65.11,41
20150301|2014-08-19 10:00,19,65.09,65.09,64.96,64.99,44
20150301|2014-08-19 10:30,19,64.98,65.01,64.85,64.85,35
20150301|2014-08-19 11:00,19,64.79,64.84,64.79,64.8,10
20150301|2014-08-19 11:30,19,64.81,65.1,64.78,65.09,83
20150301|2014-08-19 12:00,19,65.08,65.1,64.92,64.99,27
20150301|2014-08-19 12:30,19,64.95,65.07,64.87,65.05,54
20150301|2014-08-19 13:00,19,65.06,65.06,65,65.01,23
20150301|2014-08-19 20:00,20,65.04,65.1,65.04,65.1,7
20150301|2014-08-19 22:30,20,65.14,65.14,65.09,65.13,17
20150301|2014-08-19 23:30,20,65.08,65.08,65.08,65.08,1
20150301|2014-08-20 00:00,20,65.07,65.07,65.07,65.07,1
20150301|2014-08-20 01:00,20,65.07,65.07,65.07,65.07,2
20150301|2014-08-20 02:00,20,65.1,65.1,65.1,65.1,3
20150301|2014-08-20 03:30,20,65.14,65.14,65.14,65.14,2
20150301|2014-08-20 04:00,20,65.14,65.17,65.13,65.17,20
20150301|2014-08-20 07:00,20,65.03,65.03,65.03,65.03,1
20150301|2014-08-20 07:30,20,65.03,65.1,65.01,65.01,9
20150301|2014-08-20 08:00,20,65,65.19,65,65.16,40
20150301|2014-08-20 08:30,20,65.13,65.51,65.13,65.51,138
20150301|2014-08-20 09:00,20,65.54,65.9,65.54,65.79,294
20150301|2014-08-20 09:30,20,65.85,66.4,65.64,66.4,454
20150301|2014-08-20 10:00,20,66.4,66.5,66.19,66.28,316
20150301|2014-08-20 10:30,20,66.3,66.71,66.3,66.48,279
20150301|2014-08-20 11:00,20,66.59,66.83,66.55,66.65,93
20150301|2014-08-20 11:30,20,66.61,66.64,66.47,66.63,86
20150301|2014-08-20 12:00,20,66.63,66.67,66.51,66.51,22
20150301|2014-08-20 12:30,20,66.51,66.66,66.25,66.41,62
20150301|2014-08-20 13:00,20,66.48,66.56,66.44,66.48,102
20150301|2014-08-20 20:00,21,66.66,66.81,66.63,66.81,24
20150301|2014-08-20 20:30,21,66.81,66.9,66.81,66.9,17
20150301|2014-08-20 21:00,21,66.95,67,66.95,66.96,9
20150301|2014-08-20 21:30,21,66.96,67.01,66.96,67.01,24
20150301|2014-08-20 22:00,21,66.97,66.97,66.97,66.97,1
20150301|2014-08-20 23:30,21,67,67,67,67,1
20150301|2014-08-21 00:00,21,66.9,66.9,66.9,66.9,4
20150301|2014-08-21 00:30,21,66.92,66.92,66.92,66.92,2
20150301|2014-08-21 01:00,21,66.9,66.9,66.9,66.9,49
20150301|2014-08-21 02:00,21,67.08,67.15,67.05,67.15,14
20150301|2014-08-21 02:30,21,67.09,67.09,67.09,67.09,1
20150301|2014-08-21 03:00,21,67.06,67.08,67.01,67.08,6
20150301|2014-08-21 04:00,21,67.1,67.1,67.1,67.1,2
20150301|2014-08-21 04:30,21,67.04,67.19,67.01,67.19,19
20150301|2014-08-21 05:00,21,67,67.2,67,67.2,13
20150301|2014-08-21 05:30,21,67.16,67.16,67.05,67.05,125
20150301|2014-08-21 06:00,21,67.03,67.06,66.94,67,83
20150301|2014-08-21 06:30,21,67.06,67.1,66.9,66.9,60
20150301|2014-08-21 07:00,21,66.9,66.95,66.72,66.75,85
20150301|2014-08-21 07:30,21,66.72,66.83,66.36,66.65,108
20150301|2014-08-21 08:00,21,66.76,66.84,66.44,66.44,35
20150301|2014-08-21 08:30,21,66.51,66.85,66.48,66.8,169
20150301|2014-08-21 09:00,21,66.8,66.9,66.71,66.83,101
20150301|2014-08-21 09:30,21,66.7,66.87,66.54,66.6,86
20150301|2014-08-21 10:00,21,66.6,66.7,66.46,66.49,49
20150301|2014-08-21 10:30,21,66.47,66.48,65.89,66.1,217
20150301|2014-08-21 11:00,21,66.12,66.35,66.12,66.25,109
20150301|2014-08-21 11:30,21,66.24,66.3,66.15,66.25,101
20150301|2014-08-21 12:00,21,66.24,66.37,66.21,66.3,105
20150301|2014-08-21 12:30,21,66.32,66.32,66.18,66.18,90
20150301|2014-08-21 13:00,21,66.29,66.47,66.15,66.47,107
20150301|2014-08-21 20:00,22,66.53,66.55,66.38,66.38,15
20150301|2014-08-21 20:30,22,66.2,66.32,66.2,66.32,21
20150301|2014-08-21 21:00,22,66.13,66.13,66.12,66.12,3
20150301|2014-08-21 22:30,22,66.16,66.16,66.16,66.16,5
20150301|2014-08-22 00:00,22,66.16,66.18,66.16,66.18,14
20150301|2014-08-22 00:30,22,66.18,66.2,66.13,66.16,42
20150301|2014-08-22 01:00,22,66.16,66.21,66.13,66.13,16
20150301|2014-08-22 01:30,22,66.11,66.15,66.11,66.14,20
20150301|2014-08-22 02:00,22,66.13,66.13,66.1,66.1,10
20150301|2014-08-22 02:30,22,66.12,66.12,66.1,66.1,10
20150301|2014-08-22 03:00,22,66.13,66.13,66.1,66.1,8
20150301|2014-08-22 03:30,22,66.1,66.14,66.1,66.11,9
20150301|2014-08-22 04:00,22,66.08,66.08,65.89,65.89,114
20150301|2014-08-22 04:30,22,65.89,65.9,65.85,65.88,39
20150301|2014-08-22 05:00,22,65.88,66.05,65.88,66.05,10
20150301|2014-08-22 05:30,22,66.11,66.18,66.11,66.18,27
20150301|2014-08-22 06:00,22,66.18,66.18,66.18,66.18,7
20150301|2014-08-22 06:30,22,66.11,66.11,66.11,66.11,1
20150301|2014-08-22 07:00,22,66.01,66.01,66,66,2
20150301|2014-08-22 07:30,22,66.02,66.06,66.02,66.06,3
20150301|2014-08-22 08:00,22,66.08,66.2,66.07,66.15,34
20150301|2014-08-22 08:30,22,66.14,66.2,66.07,66.16,60
20150301|2014-08-22 09:00,22,66.16,66.32,66.12,66.2,87
20150301|2014-08-22 09:30,22,66.22,66.59,66.22,66.45,152
20150301|2014-08-22 10:00,22,66.42,66.54,66.39,66.54,32
20150301|2014-08-22 10:30,22,66.44,66.56,66.35,66.54,50
20150301|2014-08-22 11:00,22,66.48,66.5,66.23,66.47,138
20150301|2014-08-22 11:30,22,66.46,66.51,66.46,66.49,20
20150301|2014-08-22 12:00,22,66.49,66.68,66.48,66.66,102
20150301|2014-08-22 12:30,22,66.6,66.66,66.51,66.51,61
20150301|2014-08-22 13:00,22,66.47,66.6,66.39,66.49,128
20150301|2014-08-24 20:30,25,66.61,66.61,66.61,66.61,1
20150301|2014-08-24 21:30,25,66.56,66.57,66.48,66.48,12
20150301|2014-08-24 22:00,25,66.46,66.46,66.46,66.46,1
20150301|2014-08-24 22:30,25,66.48,66.48,66.48,66.48,4
20150301|2014-08-24 23:30,25,66.58,66.58,66.58,66.58,1
20150301|2014-08-25 00:00,25,66.56,66.56,66.56,66.56,1
20150301|2014-08-25 03:00,25,66.56,66.56,66.56,66.56,3
20150301|2014-08-25 05:30,25,66.7,66.7,66.7,66.7,1
20150301|2014-08-25 06:00,25,66.68,66.68,66.68,66.68,4
20150301|2014-08-25 06:30,25,66.68,66.74,66.68,66.73,27
20150301|2014-08-25 07:00,25,66.73,66.81,66.73,66.77,35
20150301|2014-08-25 07:30,25,66.78,66.79,66.33,66.45,43
20150301|2014-08-25 08:00,25,66.44,66.68,66.39,66.52,14
20150301|2014-08-25 08:30,25,66.47,66.5,66.32,66.32,67
20150301|2014-08-25 09:00,25,66.33,66.33,65.99,66.18,68
20150301|2014-08-25 09:30,25,66,66,65.42,65.61,157
20150301|2014-08-25 10:00,25,65.55,65.7,65.52,65.6,152
20150301|2014-08-25 10:30,25,65.56,65.75,65.45,65.75,59
20150301|2014-08-25 11:00,25,65.88,66.24,65.82,66.15,77
20150301|2014-08-25 11:30,25,66.18,66.22,66.05,66.17,54
20150301|2014-08-25 12:00,25,66.31,66.44,66.25,66.4,82
20150301|2014-08-25 12:30,25,66.37,66.43,66.31,66.41,11
20150301|2014-08-25 13:00,25,66.42,66.72,66.33,66.71,295
20150301|2014-08-25 20:00,26,66.63,66.77,66.61,66.77,38
20150301|2014-08-25 20:30,26,66.82,66.82,66.82,66.82,1
20150301|2014-08-25 21:00,26,66.78,66.78,66.7,66.7,7
20150301|2014-08-25 21:30,26,66.66,66.66,66.61,66.61,4
20150301|2014-08-25 23:30,26,66.61,66.65,66.61,66.65,4
20150301|2014-08-26 00:00,26,66.65,66.65,66.65,66.65,1
20150301|2014-08-26 00:30,26,66.62,66.7,66.62,66.7,19
20150301|2014-08-26 01:00,26,66.68,66.7,66.67,66.7,51
20150301|2014-08-26 01:30,26,66.7,66.7,66.68,66.7,9
20150301|2014-08-26 02:30,26,66.65,66.65,66.65,66.65,1
20150301|2014-08-26 03:00,26,66.61,66.61,66.61,66.61,1
20150301|2014-08-26 03:30,26,66.6,66.65,66.6,66.65,9
20150301|2014-08-26 04:00,26,66.65,66.65,66.65,66.65,2
20150301|2014-08-26 05:00,26,66.56,66.56,66.35,66.35,8
20150301|2014-08-26 05:30,26,66.34,66.34,66.34,66.34,1
20150301|2014-08-26 06:00,26,66.38,66.5,66.38,66.5,26
20150301|2014-08-26 06:30,26,66.58,66.58,66.56,66.56,2
20150301|2014-08-26 07:00,26,66.46,66.59,66.46,66.59,24
20150301|2014-08-26 07:30,26,66.6,66.7,66.6,66.61,53
20150301|2014-08-26 08:00,26,66.67,66.68,66.62,66.68,47
20150301|2014-08-26 08:30,26,66.67,66.79,66.67,66.73,200
20150301|2014-08-26 09:00,26,66.69,66.86,66.68,66.86,92
20150301|2014-08-26 09:30,26,66.8,66.8,66.57,66.75,47
20150301|2014-08-26 10:00,26,66.74,66.85,66.71,66.74,82
20150301|2014-08-26 10:30,26,66.77,66.8,66.63,66.67,62
20150301|2014-08-26 11:00,26,66.7,66.77,66.59,66.73,48
20150301|2014-08-26 11:30,26,66.75,66.83,66.72,66.81,55
20150301|2014-08-26 12:00,26,66.82,67.09,66.79,67.03,195
20150301|2014-08-26 12:30,26,67.08,67.24,67.08,67.11,86
20150301|2014-08-26 13:00,26,67.13,67.25,67.04,67.04,327
20150301|2014-08-26 20:00,27,67.19,67.28,67.19,67.28,33
20150301|2014-08-26 20:30,27,67.2,67.2,67.2,67.2,24
20150301|2014-08-26 21:00,27,67.2,67.2,67.2,67.2,6
20150301|2014-08-26 21:30,27,67.14,67.15,67.11,67.15,14
20150301|2014-08-26 22:00,27,67.05,67.05,66.93,66.96,12
20150301|2014-08-26 22:30,27,67,67,66.94,66.94,6
20150301|2014-08-26 23:00,27,67,67,67,67,30
20150301|2014-08-26 23:30,27,67,67,67,67,6
20150301|2014-08-27 00:00,27,67,67,67,67,5
20150301|2014-08-27 00:30,27,67,67,66.9,66.9,19
20150301|2014-08-27 01:00,27,66.9,66.93,66.9,66.93,8
20150301|2014-08-27 01:30,27,66.96,66.96,66.96,66.96,6
20150301|2014-08-27 02:00,27,66.96,67,66.96,67,13
20150301|2014-08-27 02:30,27,67,67,66.97,66.97,32
20150301|2014-08-27 03:00,27,67,67,67,67,28
20150301|2014-08-27 03:30,27,67,67,67,67,7
20150301|2014-08-27 04:00,27,67,67,67,67,16
20150301|2014-08-27 04:30,27,67,67,67,67,9
20150301|2014-08-27 05:00,27,66.99,67.02,66.98,67.02,85
20150301|2014-08-27 05:30,27,67.02,67.02,66.98,67,14
20150301|2014-08-27 06:00,27,67,67,67,67,9
20150301|2014-08-27 06:30,27,67.01,67.02,67,67.02,57
20150301|2014-08-27 07:00,27,67.02,67.04,66.99,67.02,82
20150301|2014-08-27 07:30,27,67.04,67.04,66.98,66.98,96
20150301|2014-08-27 08:00,27,66.95,67,66.82,67,245
20150301|2014-08-27 08:30,27,67,67.12,66.94,67.01,68
20150301|2014-08-27 09:00,27,67.08,67.08,66.87,67.01,37
20150301|2014-08-27 09:30,27,67.05,67.56,66.96,67.51,126
20150301|2014-08-27 10:00,27,67.54,67.99,67.53,67.99,544
20150301|2014-08-27 10:30,27,68,68,67.61,67.7,257
20150301|2014-08-27 11:00,27,67.64,67.8,67.59,67.67,206
20150301|2014-08-27 11:30,27,67.67,67.86,67.61,67.84,100
20150301|2014-08-27 12:00,27,67.83,67.86,67.75,67.75,49
20150301|2014-08-27 12:30,27,67.71,67.77,67.57,67.63,112
20150301|2014-08-27 13:00,27,67.66,67.89,67.58,67.7,302
20150301|2014-08-27 20:00,28,67.9,67.9,67.5,67.55,96
20150301|2014-08-27 20:30,28,67.5,67.5,67.32,67.35,48
20150301|2014-08-27 21:00,28,67.45,67.45,67.4,67.4,22
20150301|2014-08-27 22:00,28,67.4,67.4,67.4,67.4,4
20150301|2014-08-27 22:30,28,67.4,67.4,67.4,67.4,7
20150301|2014-08-27 23:30,28,67.45,67.45,67.45,67.45,3
20150301|2014-08-28 00:00,28,67.45,67.45,67.45,67.45,6
20150301|2014-08-28 00:30,28,67.4,67.4,67.38,67.38,11
20150301|2014-08-28 01:00,28,67.4,67.4,67.3,67.3,25
20150301|2014-08-28 01:30,28,67.19,67.2,67.1,67.16,17
20150301|2014-08-28 02:00,28,67.2,67.24,67.14,67.24,24
20150301|2014-08-28 03:00,28,67.2,67.2,67.13,67.15,17
20150301|2014-08-28 03:30,28,67.12,67.14,67.11,67.12,51
20150301|2014-08-28 04:00,28,67.15,67.15,67.1,67.1,19
20150301|2014-08-28 04:30,28,67.1,67.1,67.08,67.08,20
20150301|2014-08-28 05:00,28,67.14,67.14,67.14,67.14,1
20150301|2014-08-28 05:30,28,67.11,67.19,67.11,67.19,6
20150301|2014-08-28 06:00,28,67.2,67.2,67.2,67.2,1
20150301|2014-08-28 06:30,28,67.19,67.19,67.19,67.19,1
20150301|2014-08-28 07:00,28,67.1,67.4,67.1,67.4,74
20150301|2014-08-28 07:30,28,67.39,67.51,67.21,67.3,198
20150301|2014-08-28 08:00,28,67.22,67.35,67.22,67.32,27
20150301|2014-08-28 08:30,28,67.35,67.43,67.24,67.28,124
20150301|2014-08-28 09:00,28,67.28,67.28,66.75,66.85,226
20150301|2014-08-28 09:30,28,66.92,67.17,66.85,67.13,91
20150301|2014-08-28 10:00,28,67.15,67.16,66.95,66.96,76
20150301|2014-08-28 10:30,28,66.94,66.94,66.7,66.73,177
20150301|2014-08-28 11:00,28,66.73,66.73,66.57,66.65,123
20150301|2014-08-28 11:30,28,66.65,66.74,66.64,66.66,14
20150301|2014-08-28 12:00,28,66.67,66.72,66.61,66.65,39
20150301|2014-08-28 12:30,28,66.68,67,66.68,66.95,49
20150301|2014-08-28 13:00,28,66.97,67.31,66.9,67.22,390
20150301|2014-08-28 20:00,29,67.18,67.18,67,67,103
20150301|2014-08-28 20:30,29,66.93,67,66.93,67,13
20150301|2014-08-28 21:00,29,66.98,67,66.98,66.98,6
20150301|2014-08-28 21:30,29,67,67,66.98,66.98,2
20150301|2014-08-28 22:00,29,66.92,66.92,66.92,66.92,2
20150301|2014-08-29 00:00,29,66.95,66.95,66.95,66.95,2
20150301|2014-08-29 01:00,29,66.98,67,66.97,67,7
20150301|2014-08-29 01:30,29,67,67,66.88,66.88,34
20150301|2014-08-29 02:00,29,66.85,66.92,66.82,66.82,17
20150301|2014-08-29 02:30,29,66.9,67,66.9,66.9,53
20150301|2014-08-29 03:00,29,66.82,66.85,66.8,66.8,46
20150301|2014-08-29 03:30,29,66.83,66.85,66.83,66.85,6
20150301|2014-08-29 04:00,29,66.88,66.88,66.77,66.77,25
20150301|2014-08-29 04:30,29,66.76,66.76,66.6,66.6,188
20150301|2014-08-29 05:30,29,66.71,66.82,66.7,66.82,8
20150301|2014-08-29 06:00,29,66.76,66.8,66.57,66.57,44
20150301|2014-08-29 06:30,29,66.57,66.58,66.31,66.36,113
20150301|2014-08-29 07:00,29,66.47,66.52,66.47,66.52,10
20150301|2014-08-29 07:30,29,66.59,66.62,66.34,66.39,101
20150301|2014-08-29 08:00,29,66.42,66.42,66.36,66.36,5
20150301|2014-08-29 08:30,29,66.43,66.7,66.4,66.58,187
20150301|2014-08-29 09:00,29,66.55,66.72,66.46,66.71,131
20150301|2014-08-29 09:30,29,66.71,66.8,66.34,66.45,128
20150301|2014-08-29 10:00,29,66.5,66.59,66.45,66.55,153
20150301|2014-08-29 10:30,29,66.57,66.6,66.42,66.53,93
20150301|2014-08-29 11:00,29,66.53,66.6,66.44,66.6,154
20150301|2014-08-29 11:30,29,66.54,66.6,66.44,66.47,115
20150301|2014-08-29 12:00,29,66.47,66.47,66.22,66.24,259
20150301|2014-08-29 12:30,29,66.37,66.5,66.28,66.42,106
20150301|2014-08-29 13:00,29,66.39,67.06,66.37,66.91,886
20150301|2014-09-01 20:00,2,66.7,66.7,66.17,66.17,176
20150301|2014-09-01 20:30,2,66.19,66.19,66.05,66.05,98
20150301|2014-09-01 21:00,2,66.05,66.1,66.01,66.05,30
20150301|2014-09-01 21:30,2,66.05,66.05,66,66,16
20150301|2014-09-01 22:00,2,66.01,66.05,66,66.04,9
20150301|2014-09-01 22:30,2,66.07,66.2,66.07,66.2,23
20150301|2014-09-01 23:00,2,66.27,66.27,66.23,66.26,20
20150301|2014-09-01 23:30,2,66.12,66.12,66.07,66.07,11
20150301|2014-09-02 00:00,2,66.12,66.15,66.12,66.15,10
20150301|2014-09-02 01:00,2,66.2,66.23,66.2,66.23,8
20150301|2014-09-02 01:30,2,66.24,66.25,65.94,66.03,99
20150301|2014-09-02 02:00,2,66.03,66.04,65.96,66.04,74
20150301|2014-09-02 02:30,2,66.08,66.08,66.08,66.08,4
20150301|2014-09-02 03:00,2,66.08,66.11,66,66,16
20150301|2014-09-02 03:30,2,65.98,66.02,65.86,65.86,24
20150301|2014-09-02 04:00,2,65.88,65.9,65.86,65.9,9
20150301|2014-09-02 04:30,2,65.9,65.95,65.9,65.95,14
20150301|2014-09-02 05:00,2,65.95,65.96,65.93,65.96,12
20150301|2014-09-02 05:30,2,65.95,65.98,65.93,65.98,25
20150301|2014-09-02 06:00,2,65.95,65.95,65.92,65.93,9
20150301|2014-09-02 06:30,2,65.96,65.98,65.94,65.95,17
20150301|2014-09-02 07:00,2,65.92,65.99,65.79,65.83,155
20150301|2014-09-02 07:30,2,65.79,65.79,65.57,65.66,117
20150301|2014-09-02 08:00,2,65.64,65.85,65.64,65.82,192
20150301|2014-09-02 08:30,2,65.82,65.91,65.74,65.75,140
20150301|2014-09-02 09:00,2,65.75,65.81,65.61,65.78,99
20150301|2014-09-02 09:30,2,65.83,65.88,65.59,65.6,163
20150301|2014-09-02 10:00,2,65.6,65.61,65.41,65.41,138
20150301|2014-09-02 10:30,2,65.36,65.39,65.28,65.32,122
20150301|2014-09-02 11:00,2,65.32,65.37,65.25,65.28,49
20150301|2014-09-02 11:30,2,65.3,65.32,65.18,65.18,152
20150301|2014-09-02 12:00,2,65.18,65.35,65.17,65.26,138
20150301|2014-09-02 12:30,2,65.27,65.51,65.25,65.37,107
20150301|2014-09-02 13:00,2,65.43,65.54,65.26,65.52,352
20150301|2014-09-02 20:00,3,65.5,65.66,65.39,65.62,138
20150301|2014-09-02 20:30,3,65.6,65.6,65.45,65.46,14
20150301|2014-09-02 21:00,3,65.46,65.53,65.44,65.44,36
20150301|2014-09-02 21:30,3,65.41,65.41,65.34,65.37,11
20150301|2014-09-02 22:00,3,65.41,65.41,65.41,65.41,2
20150301|2014-09-02 22:30,3,65.44,65.48,65.42,65.42,5
20150301|2014-09-02 23:00,3,65.43,65.43,65.43,65.43,1
20150301|2014-09-02 23:30,3,65.44,65.48,65.44,65.48,2
20150301|2014-09-03 00:00,3,65.47,65.61,65.47,65.61,15
20150301|2014-09-03 00:30,3,65.57,65.64,65.57,65.6,40
20150301|2014-09-03 01:00,3,65.61,65.63,65.54,65.54,14
20150301|2014-09-03 01:30,3,65.61,65.61,65.48,65.48,30
20150301|2014-09-03 02:00,3,65.46,65.49,65.46,65.49,26
20150301|2014-09-03 02:30,3,65.49,65.49,65.29,65.41,67
20150301|2014-09-03 03:00,3,65.36,65.45,65.36,65.45,5
20150301|2014-09-03 03:30,3,65.44,65.47,65.36,65.36,57
20150301|2014-09-03 04:00,3,65.36,65.45,65.36,65.45,10
20150301|2014-09-03 04:30,3,65.39,65.45,65.39,65.45,11
20150301|2014-09-03 05:00,3,65.45,65.45,65.33,65.33,18
20150301|2014-09-03 05:30,3,65.31,65.31,65.27,65.29,33
20150301|2014-09-03 06:00,3,65.21,65.26,65.19,65.26,7
20150301|2014-09-03 06:30,3,65.36,65.36,65.36,65.36,1
20150301|2014-09-03 07:00,3,65.25,65.25,65.17,65.17,30
20150301|2014-09-03 07:30,3,65.18,65.2,65.12,65.16,52
20150301|2014-09-03 08:00,3,65.13,65.13,65.08,65.13,125
20150301|2014-09-03 08:30,3,65.1,65.28,65.08,65.23,136
20150301|2014-09-03 09:00,3,65.22,65.49,65.2,65.48,229
20150301|2014-09-03 09:30,3,65.46,65.55,65.41,65.52,142
20150301|2014-09-03 10:00,3,65.53,65.61,65.53,65.56,140
20150301|2014-09-03 10:30,3,65.6,65.95,65.59,65.75,492
20150301|2014-09-03 11:00,3,65.76,65.78,65.55,65.7,134
20150301|2014-09-03 11:30,3,65.73,65.75,65.58,65.68,76
20150301|2014-09-03 12:00,3,65.71,65.88,65.71,65.87,96
20150301|2014-09-03 12:30,3,65.79,65.82,65.71,65.8,49
20150301|2014-09-03 13:00,3,65.79,65.84,65.67,65.71,119
20150301|2014-09-03 20:00,4,65.74,65.9,65.74,65.87,9
20150301|2014-09-03 21:00,4,65.92,65.92,65.87,65.87,4
20150301|2014-09-03 21:30,4,65.91,65.92,65.91,65.92,2
20150301|2014-09-03 22:00,4,66.03,66.03,66.03,66.03,2
20150301|2014-09-03 22:30,4,66.03,66.03,66.03,66.03,2
20150301|2014-09-03 23:00,4,66,66,66,66,5
20150301|2014-09-03 23:30,4,66.03,66.14,66.03,66.14,2
20150301|2014-09-04 00:00,4,66.14,66.18,66.13,66.18,4
20150301|2014-09-04 00:30,4,66.02,66.03,66.01,66.03,10
20150301|2014-09-04 01:00,4,66.05,66.05,65.72,65.82,41
20150301|2014-09-04 01:30,4,65.81,65.81,65.71,65.71,6
20150301|2014-09-04 02:00,4,65.61,65.61,65.26,65.35,25
20150301|2014-09-04 02:30,4,65.41,65.56,65.41,65.5,8
20150301|2014-09-04 03:00,4,65.59,65.6,65.55,65.55,7
20150301|2014-09-04 03:30,4,65.59,65.65,65.45,65.45,37
20150301|2014-09-04 04:00,4,65.51,65.55,65.51,65.55,3
20150301|2014-09-04 04:30,4,65.5,65.5,65.5,65.5,1
20150301|2014-09-04 05:00,4,65.48,65.48,65.22,65.38,72
20150301|2014-09-04 05:30,4,65.45,65.5,65.4,65.43,18
20150301|2014-09-04 06:00,4,65.49,65.5,65.4,65.44,37
20150301|2014-09-04 06:30,4,65.49,65.49,65.47,65.47,4
20150301|2014-09-04 07:00,4,65.34,65.5,65.32,65.5,11
20150301|2014-09-04 07:30,4,65.36,65.63,65.36,65.52,68
20150301|2014-09-04 08:00,4,65.54,65.54,65.36,65.36,72
20150301|2014-09-04 08:30,4,65.33,65.49,65.24,65.38,141
20150301|2014-09-04 09:00,4,65.41,65.68,65.4,65.65,141
20150301|2014-09-04 09:30,4,65.63,65.68,65.28,65.29,287
20150301|2014-09-04 10:00,4,65.26,65.35,65.12,65.33,323
20150301|2014-09-04 10:30,4,65.34,65.34,65.18,65.21,98
20150301|2014-09-04 11:00,4,65.22,65.28,65.18,65.28,101
20150301|2014-09-04 11:30,4,65.27,65.35,65.27,65.28,57
20150301|2014-09-04 12:00,4,65.27,65.28,65.27,65.28,6
20150301|2014-09-04 12:30,4,65.28,65.28,65.24,65.24,21
20150301|2014-09-04 13:00,4,65.18,65.2,65.05,65.1,240
20150301|2014-09-04 20:00,5,65.13,65.2,64.92,64.92,167
20150301|2014-09-04 20:30,5,64.91,64.91,64.87,64.88,35
20150301|2014-09-04 21:00,5,64.87,64.94,64.87,64.94,9
20150301|2014-09-04 21:30,5,64.94,64.94,64.91,64.94,28
20150301|2014-09-04 22:00,5,64.93,64.93,64.87,64.89,10
20150301|2014-09-04 22:30,5,64.88,64.89,64.85,64.86,55
20150301|2014-09-04 23:00,5,64.82,64.88,64.82,64.88,6
20150301|2014-09-04 23:30,5,64.85,64.88,64.85,64.88,2
20150301|2014-09-05 00:00,5,64.81,64.85,64.79,64.79,20
20150301|2014-09-05 00:30,5,64.79,64.79,64.69,64.77,224
20150301|2014-09-05 01:00,5,64.77,64.78,64.55,64.63,329
20150301|2014-09-05 01:30,5,64.63,64.76,64.52,64.52,224
20150301|2014-09-05 02:00,5,64.52,64.54,64.51,64.52,61
20150301|2014-09-05 02:30,5,64.52,64.52,64.5,64.52,135
20150301|2014-09-05 03:00,5,64.52,64.52,64.45,64.49,87
20150301|2014-09-05 03:30,5,64.49,64.52,64.49,64.52,37
20150301|2014-09-05 04:00,5,64.51,64.51,64.4,64.5,162
20150301|2014-09-05 04:30,5,64.51,64.52,64.41,64.41,13
20150301|2014-09-05 05:00,5,64.41,64.47,64.36,64.45,54
20150301|2014-09-05 05:30,5,64.43,64.49,64.41,64.44,20
20150301|2014-09-05 06:00,5,64.47,64.49,64.46,64.47,20
20150301|2014-09-05 06:30,5,64.5,64.54,64.5,64.54,24
20150301|2014-09-05 07:00,5,64.54,64.54,64.35,64.36,145
20150301|2014-09-05 07:30,5,64.44,64.54,64.35,64.54,292
20150301|2014-09-05 08:00,5,64.53,64.53,64.19,64.22,330
20150301|2014-09-05 08:30,5,64.2,64.34,64.18,64.23,175
20150301|2014-09-05 09:00,5,64.27,64.27,64.05,64.08,385
20150301|2014-09-05 09:30,5,64.08,64.25,64.01,64.25,243
20150301|2014-09-05 10:00,5,64.26,64.35,64.24,64.32,96
20150301|2014-09-05 10:30,5,64.33,64.35,64.26,64.29,86
20150301|2014-09-05 11:00,5,64.28,64.37,64.25,64.37,137
20150301|2014-09-05 11:30,5,64.36,64.42,64.26,64.42,242
20150301|2014-09-05 12:00,5,64.42,64.44,64.22,64.37,231
20150301|2014-09-05 12:30,5,64.39,64.41,64.15,64.15,64
20150301|2014-09-05 13:00,5,64.15,64.24,64.06,64.07,209
20150301|2014-09-07 20:00,8,64.13,64.24,64.02,64.23,22
20150301|2014-09-07 20:30,8,64.14,64.2,64.14,64.19,19
20150301|2014-09-07 21:00,8,64.1,64.1,64.09,64.09,2
20150301|2014-09-07 21:30,8,64.19,64.2,64.15,64.19,12
20150301|2014-09-07 22:00,8,64.2,64.25,64.2,64.25,10
20150301|2014-09-07 22:30,8,64.25,64.25,64.24,64.24,26
20150301|2014-09-07 23:00,8,64.2,64.2,64.2,64.2,1
20150301|2014-09-07 23:30,8,64.21,64.24,64.21,64.24,6
20150301|2014-09-08 00:00,8,64.19,64.25,64.19,64.24,32
20150301|2014-09-08 00:30,8,64.25,64.25,64.25,64.25,15
20150301|2014-09-08 01:00,8,64.24,64.34,64.22,64.34,47
20150301|2014-09-08 01:30,8,64.34,64.37,64.34,64.37,3
20150301|2014-09-08 02:00,8,64.36,64.36,64.33,64.33,4
20150301|2014-09-08 02:30,8,64.38,64.38,64.34,64.34,7
20150301|2014-09-08 03:00,8,64.35,64.35,64.34,64.34,2
20150301|2014-09-08 03:30,8,64.37,64.38,64.36,64.38,6
20150301|2014-09-08 04:00,8,64.3,64.33,64.04,64.11,125
20150301|2014-09-08 04:30,8,64.14,64.21,64.09,64.09,61
20150301|2014-09-08 05:00,8,64.09,64.25,64.02,64.25,16
20150301|2014-09-08 05:30,8,64.28,64.28,64.28,64.28,1
20150301|2014-09-08 06:00,8,64.29,64.33,64.29,64.33,5
20150301|2014-09-08 06:30,8,64.23,64.23,64.07,64.07,5
20150301|2014-09-08 07:00,8,64.07,64.16,64.05,64.13,65
20150301|2014-09-08 07:30,8,64.21,64.25,64.11,64.17,56
20150301|2014-09-08 08:00,8,64.18,64.23,64.07,64.07,57
20150301|2014-09-08 08:30,8,64.07,64.28,64.04,64.25,142
20150301|2014-09-08 09:00,8,64.22,64.44,64.22,64.35,152
20150301|2014-09-08 09:30,8,64.39,64.5,64.29,64.4,331
20150301|2014-09-08 10:00,8,64.4,64.6,64.39,64.57,335
20150301|2014-09-08 10:30,8,64.56,64.7,64.49,64.51,352
20150301|2014-09-08 11:00,8,64.5,64.64,64.5,64.62,187
20150301|2014-09-08 11:30,8,64.63,64.73,64.5,64.5,204
20150301|2014-09-08 12:00,8,64.5,64.65,64.5,64.65,20
20150301|2014-09-08 12:30,8,64.65,64.65,64.44,64.53,362
20150301|2014-09-08 13:00,8,64.52,64.75,64.52,64.65,336
20150301|2014-09-08 20:00,9,64.72,64.73,64.6,64.6,30
20150301|2014-09-08 20:30,9,64.49,64.49,64.37,64.37,22
20150301|2014-09-08 21:00,9,64.42,64.42,64.42,64.42,5
20150301|2014-09-08 21:30,9,64.4,64.4,64.37,64.37,7
20150301|2014-09-08 22:30,9,64.48,64.48,64.48,64.48,1
20150301|2014-09-09 00:00,9,64.53,64.6,64.53,64.6,3
20150301|2014-09-09 00:30,9,64.6,64.6,64.17,64.17,70
20150301|2014-09-09 01:00,9,64.19,64.48,64.19,64.48,21
20150301|2014-09-09 01:30,9,64.34,64.44,64.34,64.44,15
20150301|2014-09-09 02:00,9,64.56,64.58,64.56,64.58,3
20150301|2014-09-09 02:30,9,64.51,64.51,64.37,64.37,5
20150301|2014-09-09 03:00,9,64.27,64.47,64.27,64.43,11
20150301|2014-09-09 03:30,9,64.49,64.56,64.49,64.5,19
20150301|2014-09-09 04:30,9,64.4,64.4,64.38,64.38,5
20150301|2014-09-09 05:00,9,64.42,64.47,64.42,64.47,6
20150301|2014-09-09 05:30,9,64.47,64.5,64.45,64.45,67
20150301|2014-09-09 06:00,9,64.45,64.45,64.45,64.45,3
20150301|2014-09-09 06:30,9,64.49,64.49,64.31,64.32,11
20150301|2014-09-09 07:00,9,64.31,64.37,64.3,64.34,18
20150301|2014-09-09 07:30,9,64.34,64.41,64.33,64.41,3
20150301|2014-09-09 08:00,9,64.45,64.64,64.45,64.6,37
20150301|2014-09-09 08:30,9,64.59,64.73,64.51,64.59,73
20150301|2014-09-09 09:00,9,64.68,64.82,64.63,64.67,202
20150301|2014-09-09 09:30,9,64.67,64.78,64.65,64.73,208
20150301|2014-09-09 10:00,9,64.74,64.76,64.5,64.55,139
20150301|2014-09-09 10:30,9,64.58,64.72,64.5,64.71,54
20150301|2014-09-09 11:00,9,64.69,64.8,64.65,64.75,102
20150301|2014-09-09 11:30,9,64.76,65.16,64.76,65.14,310
20150301|2014-09-09 12:00,9,65.14,65.14,64.96,64.96,291
20150301|2014-09-09 12:30,9,64.97,65.11,64.91,64.91,89
20150301|2014-09-09 13:00,9,64.94,65.49,64.8,65.31,939
20150301|2014-09-09 20:00,10,65.3,65.3,64.96,65.05,43
20150301|2014-09-09 20:30,10,65.05,65.2,65.05,65.2,80
20150301|2014-09-09 21:00,10,65.14,65.19,65.14,65.19,6
20150301|2014-09-09 21:30,10,65.19,65.2,65.16,65.16,69
20150301|2014-09-09 22:30,10,65.2,65.21,65.19,65.19,3
20150301|2014-09-09 23:30,10,65.19,65.19,65.19,65.19,2
20150301|2014-09-10 00:00,10,65.2,65.24,65.2,65.23,11
20150301|2014-09-10 00:30,10,65.24,65.24,65.23,65.23,3
20150301|2014-09-10 01:00,10,65.32,65.4,65.32,65.39,29
20150301|2014-09-10 01:30,10,65.37,65.4,65.35,65.39,46
20150301|2014-09-10 02:00,10,65.39,65.39,65.3,65.3,2
20150301|2014-09-10 02:30,10,65.3,65.3,65.27,65.27,5
20150301|2014-09-10 03:00,10,65.33,65.33,65.28,65.28,13
20150301|2014-09-10 03:30,10,65.29,65.29,65.28,65.28,5
20150301|2014-09-10 04:00,10,65.26,65.26,65.2,65.2,14
20150301|2014-09-10 04:30,10,65.24,65.35,65.24,65.32,20
20150301|2014-09-10 05:00,10,65.33,65.37,65.3,65.37,9
20150301|2014-09-10 05:30,10,65.33,65.33,65.3,65.3,5
20150301|2014-09-10 06:00,10,65.3,65.33,65.25,65.25,100
20150301|2014-09-10 06:30,10,65.25,65.26,65.12,65.12,23
20150301|2014-09-10 07:00,10,65.16,65.16,65.05,65.15,9
20150301|2014-09-10 07:30,10,65.19,65.4,65.14,65.19,89
20150301|2014-09-10 08:00,10,65.22,65.34,65.22,65.29,16
20150301|2014-09-10 08:30,10,65.25,65.49,65.25,65.35,163
20150301|2014-09-10 09:00,10,65.35,65.48,65.33,65.48,128
20150301|2014-09-10 09:30,10,65.49,65.62,65.4,65.62,196
20150301|2014-09-10 10:00,10,65.62,66.21,65.55,66.09,1316
20150301|2014-09-10 10:30,10,66.14,66.3,66.03,66.19,502
20150301|2014-09-10 11:00,10,66.18,66.35,66.11,66.27,491
20150301|2014-09-10 11:30,10,66.28,66.29,65.86,66.04,269
20150301|2014-09-10 12:00,10,66.04,66.34,66.04,66.34,233
20150301|2014-09-10 12:30,10,66.33,66.34,66.26,66.28,93
20150301|2014-09-10 13:00,10,66.32,66.36,66.14,66.14,395
20150301|2014-09-10 20:00,11,66.14,66.19,65.91,65.91,38
20150301|2014-09-10 20:30,11,65.97,66,65.97,66,5
20150301|2014-09-10 21:00,11,66,66,66,66,5
20150301|2014-09-10 21:30,11,66,66,65.94,65.94,47
20150301|2014-09-10 22:00,11,65.91,65.91,65.83,65.87,87
20150301|2014-09-10 23:00,11,65.89,65.89,65.89,65.89,1
20150301|2014-09-11 00:00,11,65.97,66,65.94,65.94,11
20150301|2014-09-11 00:30,11,65.93,65.94,65.9,65.9,17
20150301|2014-09-11 01:00,11,65.9,65.9,65.89,65.89,10
20150301|2014-09-11 01:30,11,65.96,66.03,65.96,66.03,2
20150301|2014-09-11 02:00,11,66,66,65.99,65.99,3
20150301|2014-09-11 03:00,11,66.02,66.16,66.02,66.08,34
20150301|2014-09-11 03:30,11,66.12,66.12,65.98,65.98,54
20150301|2014-09-11 04:00,11,66.02,66.06,66,66,61
20150301|2014-09-11 04:30,11,66.02,66.05,66,66.05,29
20150301|2014-09-11 05:00,11,66.04,66.04,65.94,65.94,17
20150301|2014-09-11 05:30,11,65.94,65.98,65.94,65.98,19
20150301|2014-09-11 06:00,11,66.03,66.04,65.99,66.04,54
20150301|2014-09-11 06:30,11,66.02,66.07,66,66.05,29
20150301|2014-09-11 07:00,11,66.04,66.05,65.94,65.94,19
20150301|2014-09-11 07:30,11,65.93,65.93,65.63,65.64,190
20150301|2014-09-11 08:00,11,65.72,65.8,65.72,65.78,47
20150301|2014-09-11 08:30,11,65.84,65.9,65.81,65.89,80
20150301|2014-09-11 09:00,11,65.95,66,65.77,65.96,141
20150301|2014-09-11 09:30,11,65.99,66.14,65.74,65.9,411
20150301|2014-09-11 10:00,11,65.91,66.26,65.9,66.19,120
20150301|2014-09-11 10:30,11,66.18,66.33,65.9,66.01,201
20150301|2014-09-11 11:00,11,66.08,66.63,65.92,66.43,1090
20150301|2014-09-11 11:30,11,66.45,66.62,66.45,66.55,236
20150301|2014-09-11 12:00,11,66.56,66.65,66.47,66.55,145
20150301|2014-09-11 12:30,11,66.51,66.77,66.48,66.72,409
20150301|2014-09-11 13:00,11,66.7,67.02,66.67,66.9,833
20150301|2014-09-11 20:00,12,66.88,66.91,66.76,66.79,27
20150301|2014-09-11 20:30,12,66.8,66.9,66.8,66.9,4
20150301|2014-09-11 21:30,12,66.88,66.88,66.77,66.77,10
20150301|2014-09-11 22:00,12,66.82,66.82,66.79,66.79,2
20150301|2014-09-11 22:30,12,66.8,66.8,66.75,66.75,2
20150301|2014-09-11 23:00,12,66.76,66.76,66.76,66.76,1
20150301|2014-09-11 23:30,12,66.75,66.79,66.75,66.79,4
20150301|2014-09-12 00:00,12,66.77,66.77,66.77,66.77,1
20150301|2014-09-12 00:30,12,66.82,66.82,66.75,66.75,25
20150301|2014-09-12 01:00,12,66.75,66.81,66.7,66.81,7
20150301|2014-09-12 01:30,12,66.8,66.8,66.69,66.69,19
20150301|2014-09-12 02:00,12,66.62,66.7,66.53,66.6,91
20150301|2014-09-12 02:30,12,66.61,66.65,66.6,66.65,7
20150301|2014-09-12 03:00,12,66.67,66.72,66.67,66.72,7
20150301|2014-09-12 03:30,12,66.68,66.68,66.64,66.64,2
20150301|2014-09-12 04:00,12,66.7,66.73,66.7,66.73,8
20150301|2014-09-12 04:30,12,66.77,66.79,66.77,66.79,7
20150301|2014-09-12 05:00,12,66.81,66.81,66.77,66.77,6
20150301|2014-09-12 05:30,12,66.58,66.68,66.58,66.68,11
20150301|2014-09-12 06:00,12,66.68,66.69,66.68,66.69,8
20150301|2014-09-12 06:30,12,66.76,66.77,66.72,66.77,12
20150301|2014-09-12 07:00,12,66.8,66.96,66.77,66.86,50
20150301|2014-09-12 07:30,12,66.84,66.89,66.84,66.85,63
20150301|2014-09-12 08:00,12,66.87,66.97,66.76,66.82,186
20150301|2014-09-12 08:30,12,66.88,67.01,66.75,67,195
20150301|2014-09-12 09:00,12,66.99,67.09,66.87,66.92,94
20150301|2014-09-12 09:30,12,66.9,67.34,66.83,67.2,415
20150301|2014-09-12 10:00,12,67.29,67.44,67.22,67.41,195
20150301|2014-09-12 10:30,12,67.41,67.45,67.22,67.33,153
20150301|2014-09-12 11:00,12,67.35,67.55,67.32,67.45,369
20150301|2014-09-12 11:30,12,67.48,67.5,67.4,67.47,29
20150301|2014-09-12 12:00,12,67.5,67.5,67.3,67.45,64
20150301|2014-09-12 12:30,12,67.45,67.6,67.39,67.59,164
20150301|2014-09-12 13:00,12,67.58,67.79,67.23,67.45,473
20150301|2014-09-14 20:00,15,67.37,67.39,67.24,67.24,37
20150301|2014-09-14 20:30,15,67.32,67.33,67.32,67.33,3
20150301|2014-09-14 21:00,15,67.12,67.12,67.12,67.12,5
20150301|2014-09-14 21:30,15,67.12,67.13,67.12,67.13,8
20150301|2014-09-14 22:00,15,67.14,67.14,67.14,67.14,3
20150301|2014-09-14 23:30,15,67.13,67.13,67.13,67.13,1
20150301|2014-09-15 00:00,15,67.17,67.2,67.17,67.19,10
20150301|2014-09-15 00:30,15,67.2,67.2,67.09,67.09,31
20150301|2014-09-15 01:00,15,67.09,67.1,67.08,67.1,11
20150301|2014-09-15 01:30,15,67.1,67.1,67.06,67.06,7
20150301|2014-09-15 02:00,15,67.06,67.11,67.06,67.11,30
20150301|2014-09-15 02:30,15,67.07,67.07,66.92,67.05,161
20150301|2014-09-15 03:00,15,67.04,67.08,67,67.03,64
20150301|2014-09-15 03:30,15,67.07,67.14,67.07,67.1,14
20150301|2014-09-15 04:00,15,67.08,67.08,67.03,67.05,30
20150301|2014-09-15 04:30,15,67.08,67.08,67.01,67.03,33
20150301|2014-09-15 05:00,15,67.08,67.08,66.96,67.03,36
20150301|2014-09-15 05:30,15,67.03,67.03,66.92,66.99,38
20150301|2014-09-15 06:00,15,66.99,67.04,66.99,67.01,27
20150301|2014-09-15 06:30,15,67.03,67.03,66.83,66.83,135
20150301|2014-09-15 07:00,15,66.84,66.84,66.51,66.58,132
20150301|2014-09-15 07:30,15,66.57,66.57,65.58,66.15,772
20150301|2014-09-15 08:00,15,66.15,66.3,66.12,66.17,39
20150301|2014-09-15 08:30,15,66.14,66.19,65.87,66.06,538
20150301|2014-09-15 09:00,15,66.05,66.34,65.91,65.95,231
20150301|2014-09-15 09:30,15,65.95,66.35,65.95,66.35,70
20150301|2014-09-15 10:00,15,66.32,66.32,65.93,65.98,45
20150301|2014-09-15 10:30,15,66,66.08,65.66,65.71,297
20150301|2014-09-15 11:00,15,65.7,65.85,65.7,65.75,40
20150301|2014-09-15 11:30,15,65.82,65.89,65.82,65.84,6
20150301|2014-09-15 12:00,15,65.89,65.96,65.87,65.9,20
20150301|2014-09-15 12:30,15,65.96,66.37,65.81,65.92,210
20150301|2014-09-15 13:00,15,65.96,65.97,65.73,65.8,104
20150301|2014-09-15 20:00,16,65.9,66,65.86,65.89,27
20150301|2014-09-15 21:00,16,65.75,65.78,65.72,65.75,22
20150301|2014-09-15 21:30,16,65.76,65.82,65.75,65.8,10
20150301|2014-09-15 22:00,16,65.75,65.78,65.74,65.74,8
20150301|2014-09-15 22:30,16,65.79,65.79,65.79,65.79,1
20150301|2014-09-16 00:00,16,65.71,65.72,65.71,65.72,7
20150301|2014-09-16 00:30,16,65.72,65.73,65.65,65.65,32
20150301|2014-09-16 01:00,16,65.57,65.6,65.5,65.5,54
20150301|2014-09-16 01:30,16,65.46,65.53,65.42,65.42,16
20150301|2014-09-16 02:00,16,65.5,65.55,65.5,65.5,18
20150301|2014-09-16 02:30,16,65.5,65.5,65.48,65.48,4
20150301|2014-09-16 03:00,16,65.47,65.52,65.47,65.49,16
20150301|2014-09-16 04:30,16,65.54,65.54,65.54,65.54,3
20150301|2014-09-16 05:00,16,65.58,65.6,65.58,65.6,13
20150301|2014-09-16 05:30,16,65.59,65.59,65.59,65.59,9
20150301|2014-09-16 06:30,16,65.54,65.54,65.5,65.5,19
20150301|2014-09-16 07:00,16,65.54,65.65,65.5,65.61,110
20150301|2014-09-16 07:30,16,65.58,65.74,65.52,65.66,16
20150301|2014-09-16 08:00,16,65.66,65.72,65.55,65.55,114
20150301|2014-09-16 08:30,16,65.54,65.68,65.5,65.54,131
20150301|2014-09-16 09:00,16,65.52,65.57,65.33,65.51,150
20150301|2014-09-16 09:30,16,65.54,65.65,65.36,65.44,170
20150301|2014-09-16 10:00,16,65.39,65.47,65.37,65.44,31
20150301|2014-09-16 10:30,16,65.43,65.5,65.39,65.45,51
20150301|2014-09-16 11:00,16,65.49,65.6,65.41,65.6,228
20150301|2014-09-16 11:30,16,65.65,65.69,65.53,65.64,26
20150301|2014-09-16 12:00,16,65.68,65.68,65.36,65.43,97
20150301|2014-09-16 12:30,16,65.43,65.5,65.37,65.38,37
20150301|2014-09-16 13:00,16,65.36,65.48,65.35,65.4,108
20150301|2014-09-16 20:00,17,65.35,65.42,65.25,65.42,53
20150301|2014-09-16 20:30,17,65.42,65.46,65.39,65.39,19
20150301|2014-09-16 21:00,17,65.46,65.46,65.39,65.44,9
20150301|2014-09-16 21:30,17,65.45,65.45,65.36,65.36,8
20150301|2014-09-16 22:00,17,65.36,65.43,65.36,65.43,7
20150301|2014-09-16 22:30,17,65.44,65.48,65.44,65.48,7
20150301|2014-09-16 23:30,17,65.53,65.58,65.53,65.58,7
20150301|2014-09-17 00:00,17,65.54,65.56,65.49,65.51,10
20150301|2014-09-17 00:30,17,65.47,65.52,65.47,65.52,6
20150301|2014-09-17 01:00,17,65.53,65.81,65.53,65.72,42
20150301|2014-09-17 01:30,17,65.67,65.8,65.67,65.8,28
20150301|2014-09-17 02:00,17,65.79,65.79,65.77,65.77,2
20150301|2014-09-17 02:30,17,65.62,65.62,65.62,65.62,1
20150301|2014-09-17 03:00,17,65.68,65.89,65.68,65.8,69
20150301|2014-09-17 03:30,17,65.81,65.81,65.71,65.71,24
20150301|2014-09-17 04:00,17,65.78,65.92,65.78,65.92,37
20150301|2014-09-17 04:30,17,65.91,65.91,65.85,65.85,8
20150301|2014-09-17 05:00,17,65.85,65.88,65.85,65.88,2
20150301|2014-09-17 05:30,17,65.8,65.84,65.8,65.83,21
20150301|2014-09-17 06:00,17,65.81,65.82,65.65,65.69,49
20150301|2014-09-17 06:30,17,65.72,65.81,65.72,65.8,29
20150301|2014-09-17 07:00,17,65.8,65.81,65.66,65.66,56
20150301|2014-09-17 07:30,17,65.66,65.78,65.6,65.73,160
20150301|2014-09-17 08:00,17,65.69,65.72,65.5,65.55,174
20150301|2014-09-17 08:30,17,65.6,65.68,65.55,65.65,51
20150301|2014-09-17 09:00,17,65.65,65.82,65.65,65.81,78
20150301|2014-09-17 09:30,17,65.77,65.77,65.45,65.48,259
20150301|2014-09-17 10:00,17,65.52,65.65,65.51,65.55,38
20150301|2014-09-17 10:30,17,65.55,65.61,65.5,65.61,60
20150301|2014-09-17 11:00,17,65.63,65.65,65.61,65.61,47
20150301|2014-09-17 11:30,17,65.6,65.6,65.52,65.59,32
20150301|2014-09-17 12:00,17,65.56,65.76,65.56,65.72,22
20150301|2014-09-17 12:30,17,65.77,65.83,65.68,65.74,57
20150301|2014-09-17 13:00,17,65.75,65.75,65.46,65.61,403
20150301|2014-09-17 20:00,18,65.45,65.62,65.45,65.6,10
20150301|2014-09-17 20:30,18,65.44,65.44,65.43,65.43,2
20150301|2014-09-17 21:00,18,65.42,65.45,65.42,65.45,11
20150301|2014-09-17 21:30,18,65.45,65.45,65.45,65.45,2
20150301|2014-09-17 22:00,18,65.38,65.38,65.38,65.38,4
20150301|2014-09-17 23:00,18,65.32,65.37,65.32,65.37,30
20150301|2014-09-17 23:30,18,65.37,65.4,65.37,65.4,14
20150301|2014-09-18 00:00,18,65.3,65.3,65.26,65.26,7
20150301|2014-09-18 00:30,18,65.24,65.27,65.23,65.23,26
20150301|2014-09-18 01:00,18,65.23,65.23,65.01,65.08,31
20150301|2014-09-18 01:30,18,65.09,65.14,65.08,65.1,44
20150301|2014-09-18 02:00,18,65.05,65.12,65.01,65.08,143
20150301|2014-09-18 02:30,18,65.06,65.08,65.03,65.03,23
20150301|2014-09-18 03:00,18,65.05,65.07,65.05,65.07,2
20150301|2014-09-18 03:30,18,65.07,65.07,65.06,65.06,9
20150301|2014-09-18 04:00,18,65.11,65.14,65.11,65.14,6
20150301|2014-09-18 04:30,18,65.13,65.13,65.05,65.05,7
20150301|2014-09-18 05:00,18,65.05,65.18,65,65.16,175
20150301|2014-09-18 05:30,18,65.17,65.18,65.14,65.17,16
20150301|2014-09-18 06:00,18,65.2,65.2,65.16,65.16,15
20150301|2014-09-18 06:30,18,65.15,65.15,65.1,65.1,11
20150301|2014-09-18 07:00,18,65.1,65.19,65.04,65.04,74
20150301|2014-09-18 07:30,18,65.07,65.24,65.07,65.24,88
20150301|2014-09-18 08:00,18,65.24,65.24,65.14,65.2,63
20150301|2014-09-18 08:30,18,65.18,65.18,65.11,65.14,26
20150301|2014-09-18 09:00,18,65.15,65.21,65.12,65.16,122
20150301|2014-09-18 09:30,18,65.14,65.14,64.88,64.92,352
20150301|2014-09-18 10:00,18,64.93,65.05,64.74,64.84,663
20150301|2014-09-18 10:30,18,64.83,65.07,64.83,64.99,342
20150301|2014-09-18 11:00,18,64.98,64.98,64.85,64.89,263
20150301|2014-09-18 11:30,18,64.84,64.84,64.7,64.75,174
20150301|2014-09-18 12:00,18,64.71,64.75,64.63,64.66,318
20150301|2014-09-18 12:30,18,64.65,64.95,64.62,64.81,146
20150301|2014-09-18 13:00,18,64.85,65.24,64.8,65.24,292
20150301|2014-09-18 20:00,19,64.97,64.97,64.8,64.86,18
20150301|2014-09-18 20:30,19,64.84,64.84,64.77,64.78,22
20150301|2014-09-18 21:30,19,64.76,64.76,64.75,64.75,11
20150301|2014-09-18 22:00,19,64.75,64.75,64.7,64.7,40
20150301|2014-09-18 22:30,19,64.66,64.66,64.6,64.6,10
20150301|2014-09-19 00:00,19,64.6,64.6,64.55,64.55,4
20150301|2014-09-19 00:30,19,64.55,64.55,64.32,64.32,86
20150301|2014-09-19 01:00,19,64.32,64.32,64.32,64.32,42
20150301|2014-09-19 01:30,19,64.32,64.39,64.31,64.35,63
20150301|2014-09-19 02:00,19,64.37,64.43,64.37,64.37,43
20150301|2014-09-19 02:30,19,64.37,64.37,64.25,64.25,22
20150301|2014-09-19 03:00,19,64.25,64.25,64.19,64.23,6
20150301|2014-09-19 03:30,19,64.29,64.38,64.28,64.3,23
20150301|2014-09-19 04:00,19,64.27,64.4,64.24,64.34,195
20150301|2014-09-19 04:30,19,64.3,64.4,64.29,64.4,47
20150301|2014-09-19 05:00,19,64.38,64.4,64.19,64.23,112
20150301|2014-09-19 05:30,19,64.23,64.23,64.1,64.18,126
20150301|2014-09-19 06:00,19,64.19,64.27,64,64.03,69
20150301|2014-09-19 06:30,19,64.06,64.09,63.82,63.91,247
20150301|2014-09-19 07:00,19,63.88,63.99,63.79,63.99,86
20150301|2014-09-19 07:30,19,63.91,63.91,63.65,63.77,225
20150301|2014-09-19 08:00,19,63.74,63.79,63.62,63.76,125
20150301|2014-09-19 08:30,19,63.77,64,63.77,63.95,220
20150301|2014-09-19 09:00,19,63.97,63.97,63.72,63.76,93
20150301|2014-09-19 09:30,19,63.71,63.79,63.64,63.64,343
20150301|2014-09-19 10:00,19,63.67,63.72,63.55,63.71,199
20150301|2014-09-19 10:30,19,63.71,63.78,63.65,63.65,173
20150301|2014-09-19 11:00,19,63.78,64,63.73,63.91,61
20150301|2014-09-19 11:30,19,63.9,64.37,63.9,64.36,295
20150301|2014-09-19 12:00,19,64.32,64.45,64.15,64.27,123
20150301|2014-09-19 12:30,19,64.24,64.24,63.99,64.01,138
20150301|2014-09-19 13:00,19,64.01,64.34,63.95,64.23,128
20150301|2014-09-21 20:00,22,64.3,64.3,64.07,64.16,5
20150301|2014-09-21 20:30,22,64.14,64.14,63.95,63.95,50
20150301|2014-09-21 21:00,22,63.86,63.86,63.79,63.79,13
20150301|2014-09-21 22:30,22,63.76,63.76,63.7,63.7,26
20150301|2014-09-21 23:00,22,63.67,63.67,63.67,63.67,1
20150301|2014-09-21 23:30,22,63.63,63.63,63.45,63.45,202
20150301|2014-09-22 00:00,22,63.43,63.43,63.4,63.4,49
20150301|2014-09-22 00:30,22,63.4,63.42,63.38,63.38,185
20150301|2014-09-22 01:00,22,63.38,63.38,63.06,63.13,278
20150301|2014-09-22 01:30,22,63.15,63.15,63.1,63.1,25
20150301|2014-09-22 02:00,22,63.11,63.16,63.1,63.13,9
20150301|2014-09-22 02:30,22,63.1,63.14,63.1,63.14,11
20150301|2014-09-22 03:00,22,63.14,63.14,63.06,63.06,11
20150301|2014-09-22 03:30,22,63.05,63.09,63.05,63.05,17
20150301|2014-09-22 04:00,22,63.05,63.1,63,63.07,80
20150301|2014-09-22 04:30,22,63.07,63.12,63.06,63.12,15
20150301|2014-09-22 05:00,22,63.07,63.11,63.07,63.11,12
20150301|2014-09-22 05:30,22,63.07,63.15,63.07,63.15,23
20150301|2014-09-22 06:00,22,63.15,63.16,63.11,63.11,14
20150301|2014-09-22 06:30,22,63.15,63.16,63.05,63.05,6
20150301|2014-09-22 07:00,22,63.05,63.05,62.87,62.87,123
20150301|2014-09-22 07:30,22,62.88,62.88,62.6,62.6,262
20150301|2014-09-22 08:00,22,62.61,62.65,62.5,62.61,376
20150301|2014-09-22 08:30,22,62.6,62.67,62.5,62.55,137
20150301|2014-09-22 09:00,22,62.59,62.6,62.16,62.32,541
20150301|2014-09-22 09:30,22,62.3,62.33,62.1,62.19,330
20150301|2014-09-22 10:00,22,62.18,62.2,62.03,62.09,570
20150301|2014-09-22 10:30,22,62.04,62.12,61.85,61.88,495
20150301|2014-09-22 11:00,22,61.89,61.91,61.76,61.81,482
20150301|2014-09-22 11:30,22,61.87,62.07,61.87,61.94,102
20150301|2014-09-22 12:00,22,61.95,61.99,61.81,61.97,106
20150301|2014-09-22 12:30,22,61.93,62.06,61.89,61.94,125
20150301|2014-09-22 13:00,22,61.97,62.1,61.93,62.05,359
20150301|2014-09-22 20:00,23,62.04,62.2,61.81,61.81,61
20150301|2014-09-22 20:30,23,61.81,61.81,61.61,61.61,128
20150301|2014-09-22 21:00,23,61.69,61.74,61.69,61.74,10
20150301|2014-09-22 21:30,23,61.74,61.78,61.6,61.75,59
20150301|2014-09-22 22:00,23,61.81,61.87,61.8,61.87,74
20150301|2014-09-22 22:30,23,61.87,62.05,61.85,62.05,87
20150301|2014-09-22 23:00,23,62.09,62.1,62.09,62.1,9
20150301|2014-09-22 23:30,23,62.1,62.31,62.08,62.31,44
20150301|2014-09-23 00:00,23,62.24,62.24,62.21,62.23,11
20150301|2014-09-23 00:30,23,62.24,62.26,62.16,62.19,82
20150301|2014-09-23 01:00,23,62.19,62.31,62.18,62.3,87
20150301|2014-09-23 01:30,23,62.31,62.39,62.27,62.38,106
20150301|2014-09-23 02:00,23,62.38,62.38,62.32,62.38,17
20150301|2014-09-23 02:30,23,62.29,62.29,62.2,62.2,29
20150301|2014-09-23 03:00,23,62.19,62.21,62.02,62.02,12
20150301|2014-09-23 03:30,23,62.15,62.24,62.14,62.24,11
20150301|2014-09-23 04:00,23,62.27,62.27,62.14,62.25,83
20150301|2014-09-23 04:30,23,62.25,62.3,62.22,62.28,17
20150301|2014-09-23 05:00,23,62.3,62.35,62.3,62.35,25
20150301|2014-09-23 05:30,23,62.17,62.25,62.17,62.17,24
20150301|2014-09-23 06:00,23,62.12,62.25,62.1,62.21,17
20150301|2014-09-23 06:30,23,62.25,62.25,62.14,62.14,10
20150301|2014-09-23 07:00,23,62.1,62.25,62.01,62.25,70
20150301|2014-09-23 07:30,23,62.1,62.35,62,62.14,58
20150301|2014-09-23 08:00,23,62.08,62.23,62,62,106
20150301|2014-09-23 08:30,23,62,62.04,61.91,62.04,199
20150301|2014-09-23 09:00,23,62.12,62.6,62.08,62.47,346
20150301|2014-09-23 09:30,23,62.49,62.5,62.24,62.43,239
20150301|2014-09-23 10:00,23,62.43,62.5,62.14,62.29,240
20150301|2014-09-23 10:30,23,62.27,62.46,62.17,62.46,77
20150301|2014-09-23 11:00,23,62.43,62.46,62.04,62.38,393
20150301|2014-09-23 11:30,23,62.43,62.47,62.3,62.47,78
20150301|2014-09-23 12:00,23,62.42,62.5,62.41,62.42,68
20150301|2014-09-23 12:30,23,62.45,62.5,62.31,62.49,185
20150301|2014-09-23 13:00,23,62.49,62.53,62.29,62.47,215
20150301|2014-09-23 20:00,24,62.36,62.36,62.18,62.18,8
20150301|2014-09-23 20:30,24,62.2,62.2,62.16,62.16,10
20150301|2014-09-23 21:00,24,62.16,62.16,61.7,61.73,75
20150301|2014-09-23 21:30,24,61.6,61.79,61.6,61.78,173
20150301|2014-09-23 22:00,24,61.66,61.7,61.6,61.64,23
20150301|2014-09-23 22:30,24,61.68,61.71,61.67,61.69,36
20150301|2014-09-23 23:30,24,61.64,61.64,61.61,61.61,3
20150301|2014-09-24 00:30,24,61.6,61.7,61.6,61.66,107
20150301|2014-09-24 01:00,24,61.64,61.67,61.64,61.67,18
20150301|2014-09-24 01:30,24,61.64,61.64,61.5,61.6,167
20150301|2014-09-24 02:00,24,61.56,61.62,61.56,61.6,12
20150301|2014-09-24 02:30,24,61.6,61.6,61.47,61.48,96
20150301|2014-09-24 03:00,24,61.48,61.49,61.06,61.09,223
20150301|2014-09-24 03:30,24,61.09,61.09,60.9,60.9,266
20150301|2014-09-24 04:00,24,60.88,61,60.86,60.89,97
20150301|2014-09-24 04:30,24,60.96,61.05,60.91,61.05,13
20150301|2014-09-24 05:00,24,60.98,61.1,60.98,61.1,34
20150301|2014-09-24 05:30,24,61.1,61.15,61.08,61.15,83
20150301|2014-09-24 06:00,24,61.06,61.1,61,61.07,57
20150301|2014-09-24 06:30,24,61.04,61.04,60.92,60.92,47
20150301|2014-09-24 07:00,24,60.9,61,60.83,60.85,70
20150301|2014-09-24 07:30,24,60.91,61.15,60.89,61.05,221
20150301|2014-09-24 08:00,24,60.89,61.1,60.89,61.06,77
20150301|2014-09-24 08:30,24,61.04,61.15,60.98,61.12,138
20150301|2014-09-24 09:00,24,61,61.16,61,61.05,176
20150301|2014-09-24 09:30,24,61.05,61.11,60.84,60.87,441
20150301|2014-09-24 10:00,24,60.87,60.93,60.56,60.68,637
20150301|2014-09-24 10:30,24,60.62,60.7,60.47,60.47,485
20150301|2014-09-24 11:00,24,60.54,60.63,60.53,60.63,342
20150301|2014-09-24 11:30,24,60.6,60.82,60.58,60.74,147
20150301|2014-09-24 12:00,24,60.71,60.98,60.7,60.95,136
20150301|2014-09-24 12:30,24,60.95,61.04,60.89,61.04,121
20150301|2014-09-24 13:00,24,61.03,61.14,60.81,61.09,255
20150301|2014-09-24 20:00,25,60.97,60.97,60.76,60.79,66
20150301|2014-09-24 20:30,25,60.79,60.8,60.71,60.71,68
20150301|2014-09-24 21:00,25,60.72,60.77,60.72,60.73,17
20150301|2014-09-24 21:30,25,60.73,60.73,60.71,60.72,19
20150301|2014-09-24 22:00,25,60.78,60.79,60.46,60.46,175
20150301|2014-09-24 22:30,25,60.5,60.56,60.5,60.55,12
20150301|2014-09-24 23:30,25,60.47,60.48,60.46,60.46,51
20150301|2014-09-25 00:00,25,60.51,60.54,60.47,60.47,45
20150301|2014-09-25 00:30,25,60.46,60.6,60.44,60.6,65
20150301|2014-09-25 01:00,25,60.63,60.64,60.53,60.64,8
20150301|2014-09-25 01:30,25,60.59,60.9,60.56,60.9,130
20150301|2014-09-25 02:00,25,60.91,61.02,60.9,60.9,39
20150301|2014-09-25 02:30,25,60.93,60.98,60.85,60.91,18
20150301|2014-09-25 03:00,25,60.9,60.9,60.73,60.86,23
20150301|2014-09-25 03:30,25,60.88,60.97,60.88,60.97,10
20150301|2014-09-25 04:00,25,60.91,60.94,60.91,60.94,8
20150301|2014-09-25 04:30,25,60.96,61.07,60.96,61.06,36
20150301|2014-09-25 05:00,25,61.06,61.07,61.04,61.04,57
20150301|2014-09-25 05:30,25,61.04,61.04,61.04,61.04,24
20150301|2014-09-25 06:00,25,60.99,60.99,60.99,60.99,8
20150301|2014-09-25 06:30,25,60.99,61.03,60.92,60.92,93
20150301|2014-09-25 07:00,25,60.92,61,60.92,60.98,33
20150301|2014-09-25 07:30,25,61.05,61.1,61,61,166
20150301|2014-09-25 08:00,25,61.02,61.02,60.82,60.85,207
20150301|2014-09-25 08:30,25,60.84,60.84,60.57,60.6,459
20150301|2014-09-25 09:00,25,60.6,60.63,60.5,60.55,227
20150301|2014-09-25 09:30,25,60.5,60.91,60.28,60.72,648
20150301|2014-09-25 10:00,25,60.74,60.82,60.49,60.82,270
20150301|2014-09-25 10:30,25,60.81,61.1,60.79,60.91,393
20150301|2014-09-25 11:00,25,60.97,61.03,60.79,60.81,128
20150301|2014-09-25 11:30,25,60.79,60.85,60.79,60.82,92
20150301|2014-09-25 12:00,25,60.81,60.99,60.81,60.93,29
20150301|2014-09-25 12:30,25,60.93,61.06,60.91,60.96,61
20150301|2014-09-25 13:00,25,60.95,61.08,60.86,61.04,134
20150301|2014-09-25 20:00,26,61.1,61.22,61.07,61.07,73
20150301|2014-09-25 20:30,26,61.07,61.12,61.01,61.04,26
20150301|2014-09-25 21:00,26,61.1,61.42,61.1,61.42,96
20150301|2014-09-25 21:30,26,61.5,62.1,61.5,62,358
20150301|2014-09-25 22:00,26,61.85,61.99,61.8,61.99,75
20150301|2014-09-25 22:30,26,61.99,62,61.89,61.99,65
20150301|2014-09-25 23:00,26,61.97,62,61.9,62,54
20150301|2014-09-26 00:00,26,61.96,61.96,61.94,61.96,7
20150301|2014-09-26 00:30,26,61.93,61.98,61.92,61.96,14
20150301|2014-09-26 01:00,26,61.98,61.99,61.98,61.99,5
20150301|2014-09-26 01:30,26,62,62.27,62,62.12,95
20150301|2014-09-26 02:00,26,62.11,62.11,62.05,62.09,21
20150301|2014-09-26 02:30,26,62.09,62.11,62,62,55
20150301|2014-09-26 03:00,26,62.02,62.08,62.01,62.07,5
20150301|2014-09-26 03:30,26,62.08,62.39,62.08,62.33,122
20150301|2014-09-26 04:00,26,62.39,62.6,62.39,62.43,109
20150301|2014-09-26 04:30,26,62.42,62.44,62.38,62.42,36
20150301|2014-09-26 05:00,26,62.38,62.38,62.28,62.28,17
20150301|2014-09-26 05:30,26,62.25,62.31,62,62.04,53
20150301|2014-09-26 06:00,26,62.07,62.13,62.07,62.09,6
20150301|2014-09-26 06:30,26,62.1,62.1,61.93,62.05,76
20150301|2014-09-26 07:00,26,62.05,62.1,62,62.03,21
20150301|2014-09-26 07:30,26,62.03,62.03,61.55,61.75,121
20150301|2014-09-26 08:00,26,61.75,61.75,61.34,61.5,180
20150301|2014-09-26 08:30,26,61.48,61.71,61.47,61.67,117
20150301|2014-09-26 09:00,26,61.64,61.7,61.22,61.6,252
20150301|2014-09-26 09:30,26,61.46,61.46,60.96,60.98,355
20150301|2014-09-26 10:00,26,60.97,61.02,60.8,61.02,298
20150301|2014-09-26 10:30,26,61.02,61.36,61.02,61.26,76
20150301|2014-09-26 11:00,26,61.25,61.67,61.22,61.45,196
20150301|2014-09-26 11:30,26,61.48,61.57,61.45,61.46,24
20150301|2014-09-26 12:00,26,61.48,61.49,61.44,61.47,97
20150301|2014-09-26 12:30,26,61.53,61.55,61.42,61.49,152
20150301|2014-09-26 13:00,26,61.48,61.64,61.42,61.42,265
20150301|2014-09-28 20:00,29,61.33,61.55,61.22,61.45,97
20150301|2014-09-28 20:30,29,61.45,61.45,61.12,61.12,39
20150301|2014-09-28 21:00,29,61.3,61.3,61.3,61.3,1
20150301|2014-09-28 21:30,29,61.24,61.24,61.12,61.12,13
20150301|2014-09-28 22:00,29,61.12,61.19,61.12,61.19,7
20150301|2014-09-28 23:30,29,61.24,61.24,61.24,61.24,1
20150301|2014-09-29 00:00,29,61.24,61.43,61.24,61.42,10
20150301|2014-09-29 00:30,29,61.43,62.09,61.43,62.05,98
20150301|2014-09-29 01:00,29,62,62.05,61.88,62.05,54
20150301|2014-09-29 01:30,29,61.92,62.23,61.91,62.22,190
20150301|2014-09-29 02:00,29,62.23,62.23,62.01,62.02,50
20150301|2014-09-29 02:30,29,62.09,62.14,62.03,62.14,20
20150301|2014-09-29 03:00,29,62.15,62.15,62.08,62.08,10
20150301|2014-09-29 03:30,29,62.08,62.12,62.07,62.11,8
20150301|2014-09-29 04:00,29,62.23,62.23,62.2,62.23,30
20150301|2014-09-29 04:30,29,62.23,62.23,62.2,62.21,36
20150301|2014-09-29 05:00,29,62.2,62.25,62.18,62.2,41
20150301|2014-09-29 05:30,29,62.2,62.2,62.13,62.13,27
20150301|2014-09-29 06:00,29,62.14,62.14,62.07,62.11,98
20150301|2014-09-29 06:30,29,62.1,62.2,61.82,62.2,67
20150301|2014-09-29 07:00,29,62.19,62.2,61.68,61.7,112
20150301|2014-09-29 07:30,29,61.66,61.66,61.65,61.65,3
20150301|2014-09-29 08:00,29,61.57,61.65,61.54,61.54,21
20150301|2014-09-29 08:30,29,61.63,62,61.63,61.85,55
20150301|2014-09-29 09:00,29,61.89,61.94,61.73,61.75,70
20150301|2014-09-29 09:30,29,61.76,61.85,61.49,61.65,143
20150301|2014-09-29 10:00,29,61.64,61.67,61.32,61.37,79
20150301|2014-09-29 10:30,29,61.39,61.39,61.28,61.28,77
20150301|2014-09-29 11:00,29,61.28,61.7,61.21,61.7,78
20150301|2014-09-29 11:30,29,61.66,61.69,61.31,61.33,34
20150301|2014-09-29 12:00,29,61.4,61.4,61.26,61.3,28
20150301|2014-09-29 12:30,29,61.21,61.32,61.21,61.32,32
20150301|2014-09-29 13:00,29,61.22,61.25,61.02,61.17,123
20150301|2014-09-29 20:00,30,61.26,61.43,61.24,61.43,24
20150301|2014-09-29 20:30,30,61.34,61.34,61.06,61.16,9
20150301|2014-09-29 21:00,30,61.1,61.1,61.03,61.06,31
20150301|2014-09-29 21:30,30,61.15,61.15,61.07,61.08,15
20150301|2014-09-29 22:00,30,61.07,61.15,61.07,61.15,5
20150301|2014-09-29 22:30,30,61.2,61.22,61.14,61.14,23
20150301|2014-09-29 23:00,30,61.17,61.17,61.03,61.06,26
20150301|2014-09-29 23:30,30,61.11,61.11,61.11,61.11,3
20150301|2014-09-30 00:00,30,61.17,61.2,61.17,61.17,4
20150301|2014-09-30 00:30,30,61.1,61.1,60.99,60.99,53
20150301|2014-09-30 01:00,30,60.96,60.98,60.92,60.98,30
20150301|2014-09-30 01:30,30,60.92,60.96,60.88,60.96,25
20150301|2014-09-30 02:00,30,60.96,60.96,60.91,60.91,13
20150301|2014-09-30 02:30,30,60.9,60.93,60.86,60.89,20
20150301|2014-09-30 03:00,30,60.89,60.91,60.85,60.87,11
20150301|2014-09-30 03:30,30,60.92,61.04,60.92,61.04,35
20150301|2014-09-30 04:00,30,61,61.02,61,61.02,4
20150301|2014-09-30 04:30,30,61.02,61.1,60.96,60.97,66
20150301|2014-09-30 05:00,30,60.9,60.94,60.83,60.9,10
20150301|2014-09-30 05:30,30,60.89,61.02,60.81,60.89,25
20150301|2014-09-30 06:00,30,60.87,60.87,60.67,60.69,62
20150301|2014-09-30 06:30,30,60.67,60.68,60.58,60.6,83
20150301|2014-09-30 07:00,30,60.6,60.66,60.54,60.61,42
20150301|2014-09-30 07:30,30,60.52,60.84,60.5,60.65,145
20150301|2014-09-30 08:00,30,60.65,60.81,60.59,60.66,85
20150301|2014-09-30 08:30,30,60.75,60.87,60.7,60.74,49
20150301|2014-09-30 09:00,30,60.75,60.82,60.6,60.64,84
20150301|2014-09-30 09:30,30,60.66,61.06,60.62,60.62,185
20150301|2014-09-30 10:00,30,60.65,60.8,60.65,60.75,68
20150301|2014-09-30 10:30,30,60.83,60.91,60.82,60.91,27
20150301|2014-09-30 11:00,30,60.93,60.98,60.87,60.9,67
20150301|2014-09-30 11:30,30,60.98,61.26,60.94,61.06,151
20150301|2014-09-30 12:00,30,61.12,61.12,60.99,60.99,58
20150301|2014-09-30 12:30,30,60.99,60.99,60.78,60.78,27
20150301|2014-09-30 13:00,30,60.81,60.89,60.29,60.41,312
20150301|2014-09-30 20:00,1,60.5,60.5,60.35,60.41,48
20150301|2014-09-30 20:30,1,60.4,60.4,60.31,60.31,22
20150301|2014-09-30 21:00,1,60.3,60.3,60.25,60.25,12
20150301|2014-09-30 22:00,1,60.3,60.3,60.3,60.3,2
20150301|2014-09-30 22:30,1,60.32,60.32,60.29,60.29,14
20150301|2014-09-30 23:00,1,60.24,60.25,60.2,60.25,23
20150301|2014-10-01 00:00,1,60.29,60.3,60.29,60.3,10
20150301|2014-10-01 00:30,1,60.21,60.21,60.2,60.21,14
20150301|2014-10-01 01:00,1,60.24,60.24,60.22,60.22,2
20150301|2014-10-01 02:00,1,60.24,60.3,60.24,60.3,11
20150301|2014-10-01 02:30,1,60.3,60.39,60.29,60.38,40
20150301|2014-10-01 03:00,1,60.39,60.4,60.32,60.38,68
20150301|2014-10-01 03:30,1,60.38,60.39,60.36,60.36,8
20150301|2014-10-01 04:00,1,60.39,60.39,60.2,60.24,41
20150301|2014-10-01 04:30,1,60.29,60.45,60.27,60.42,40
20150301|2014-10-01 05:00,1,60.43,60.43,60.36,60.39,22
20150301|2014-10-01 05:30,1,60.4,60.4,60.36,60.38,19
20150301|2014-10-01 06:00,1,60.38,60.38,60.31,60.38,18
20150301|2014-10-01 06:30,1,60.39,60.44,60.3,60.3,32
20150301|2014-10-01 07:00,1,60.3,60.45,60.21,60.44,72
20150301|2014-10-01 07:30,1,60.44,60.5,60.4,60.5,107
20150301|2014-10-01 08:00,1,60.5,60.65,60.48,60.61,193
20150301|2014-10-01 08:30,1,60.6,60.65,60.54,60.59,104
20150301|2014-10-01 09:00,1,60.61,60.62,60.43,60.49,271
20150301|2014-10-01 09:30,1,60.49,60.63,60.39,60.55,181
20150301|2014-10-01 10:00,1,60.58,60.69,60.45,60.69,472
20150301|2014-10-01 10:30,1,60.66,61.05,60.66,60.93,311
20150301|2014-10-01 11:00,1,60.92,60.98,60.84,60.98,309
20150301|2014-10-01 11:30,1,60.96,60.98,60.8,60.95,180
20150301|2014-10-01 12:00,1,60.95,61.02,60.9,60.9,183
20150301|2014-10-01 12:30,1,60.89,60.99,60.87,60.94,86
20150301|2014-10-01 13:00,1,60.94,61,60.85,60.98,370
20150301|2014-10-01 20:00,2,60.98,60.98,60.91,60.95,15
20150301|2014-10-01 20:30,2,60.96,61.14,60.96,61.04,49
20150301|2014-10-01 21:00,2,60.99,61.02,60.91,60.91,9
20150301|2014-10-01 21:30,2,60.88,60.88,60.82,60.83,11
20150301|2014-10-01 22:00,2,60.86,60.86,60.84,60.84,2
20150301|2014-10-01 22:30,2,60.78,60.78,60.48,60.56,28
20150301|2014-10-01 23:00,2,60.44,60.58,60.44,60.56,3
20150301|2014-10-01 23:30,2,60.77,60.88,60.77,60.79,16
20150301|2014-10-02 01:00,2,60.79,60.8,60.78,60.78,3
20150301|2014-10-02 01:30,2,60.84,60.95,60.83,60.95,20
20150301|2014-10-02 02:00,2,60.95,61,60.91,60.91,17
20150301|2014-10-02 02:30,2,60.89,61.03,60.86,61.03,11
20150301|2014-10-02 03:30,2,61.03,61.05,61.03,61.05,18
20150301|2014-10-02 04:00,2,60.96,60.96,60.93,60.93,14
20150301|2014-10-02 04:30,2,60.93,60.93,60.93,60.93,8
20150301|2014-10-02 05:00,2,60.96,60.96,60.93,60.93,6
20150301|2014-10-02 05:30,2,60.8,60.8,60.8,60.8,10
20150301|2014-10-02 06:30,2,60.74,60.74,60.58,60.66,78
20150301|2014-10-02 07:00,2,60.56,60.75,60.45,60.75,43
20150301|2014-10-02 07:30,2,60.75,60.82,60.6,60.65,112
20150301|2014-10-02 08:00,2,60.55,60.55,60.24,60.45,101
20150301|2014-10-02 08:30,2,60.45,60.52,60.45,60.47,56
20150301|2014-10-02 09:00,2,60.5,60.5,60.19,60.3,197
20150301|2014-10-02 09:30,2,60.32,60.36,60.04,60.21,397
20150301|2014-10-02 10:00,2,60.21,60.36,60.01,60.15,170
20150301|2014-10-02 10:30,2,60.13,60.18,59.65,59.9,499
20150301|2014-10-02 11:00,2,59.89,60.08,59.85,60.05,229
20150301|2014-10-02 11:30,2,60.06,60.29,60.05,60.14,137
20150301|2014-10-02 12:00,2,60.12,60.13,60,60.01,65
20150301|2014-10-02 12:30,2,60.03,60.24,60,60.24,80
20150301|2014-10-02 13:00,2,60.17,60.6,60.16,60.35,183
20150301|2014-10-02 20:00,3,60.41,60.5,60.35,60.5,105
20150301|2014-10-02 21:00,3,60.54,60.75,60.54,60.75,26
20150301|2014-10-02 21:30,3,60.71,60.71,60.65,60.66,14
20150301|2014-10-02 22:00,3,60.66,60.67,60.65,60.67,6
20150301|2014-10-02 22:30,3,60.68,60.68,60.65,60.65,11
20150301|2014-10-02 23:00,3,60.72,60.72,60.68,60.68,6
20150301|2014-10-02 23:30,3,60.69,60.7,60.67,60.69,9
20150301|2014-10-03 00:00,3,60.69,60.69,60.64,60.66,15
20150301|2014-10-03 00:30,3,60.65,60.69,60.65,60.69,2
20150301|2014-10-03 01:00,3,60.69,60.69,60.66,60.66,3
20150301|2014-10-03 01:30,3,60.66,60.66,60.66,60.66,1
20150301|2014-10-03 02:00,3,60.69,60.7,60.69,60.7,7
20150301|2014-10-03 02:30,3,60.72,60.75,60.71,60.71,11
20150301|2014-10-03 03:00,3,60.71,60.8,60.71,60.8,58
20150301|2014-10-03 03:30,3,60.83,60.85,60.83,60.85,12
20150301|2014-10-03 04:00,3,60.84,60.85,60.82,60.84,4
20150301|2014-10-03 04:30,3,60.8,60.85,60.8,60.81,24
20150301|2014-10-03 05:00,3,60.8,60.8,60.76,60.76,12
20150301|2014-10-03 05:30,3,60.7,60.71,60.5,60.5,52
20150301|2014-10-03 06:00,3,60.49,60.5,60.45,60.45,5
20150301|2014-10-03 06:30,3,60.49,60.52,60.45,60.52,21
20150301|2014-10-03 07:00,3,60.52,60.73,60.49,60.63,39
20150301|2014-10-03 07:30,3,60.62,60.69,60.45,60.47,50
20150301|2014-10-03 08:00,3,60.48,60.48,60.4,60.45,93
20150301|2014-10-03 08:30,3,60.43,60.44,60.29,60.31,156
20150301|2014-10-03 09:00,3,60.39,60.6,60.39,60.5,91
20150301|2014-10-03 09:30,3,60.48,60.94,60.39,60.85,164
20150301|2014-10-03 10:00,3,60.81,60.89,60.56,60.58,76
20150301|2014-10-03 10:30,3,60.62,60.89,60.62,60.79,113
20150301|2014-10-03 11:00,3,60.79,60.85,60.6,60.67,146
20150301|2014-10-03 11:30,3,60.67,60.67,60.59,60.65,40
20150301|2014-10-03 12:00,3,60.65,60.66,60.62,60.66,7
20150301|2014-10-03 12:30,3,60.7,60.97,60.69,60.85,266
20150301|2014-10-03 13:00,3,60.9,61.22,60.89,61.22,510
20150301|2014-10-05 20:00,6,61.15,61.19,61,61,5
20150301|2014-10-05 20:30,6,61.13,61.54,61.13,61.54,64
20150301|2014-10-05 21:00,6,61.37,61.37,61.37,61.37,1
20150301|2014-10-05 22:00,6,61.5,61.52,61.44,61.46,27
20150301|2014-10-05 22:30,6,61.54,61.85,61.54,61.84,194
20150301|2014-10-05 23:00,6,61.9,61.95,61.9,61.95,9
20150301|2014-10-05 23:30,6,61.85,61.88,61.82,61.85,29
20150301|2014-10-06 00:00,6,61.9,61.92,61.9,61.92,6
20150301|2014-10-06 01:00,6,61.85,61.86,61.44,61.44,23
20150301|2014-10-06 01:30,6,61.64,61.64,61.51,61.51,3
20150301|2014-10-06 02:00,6,61.59,61.59,61.59,61.59,1
20150301|2014-10-06 02:30,6,61.6,61.6,61.6,61.6,1
20150301|2014-10-06 03:00,6,61.7,61.84,61.7,61.8,18
20150301|2014-10-06 03:30,6,61.8,61.82,61.8,61.81,17
20150301|2014-10-06 04:00,6,61.81,61.81,61.81,61.81,12
20150301|2014-10-06 04:30,6,61.85,61.85,61.8,61.8,50
20150301|2014-10-06 05:00,6,61.8,61.8,61.74,61.74,5
20150301|2014-10-06 05:30,6,61.79,61.79,61.79,61.79,5
20150301|2014-10-06 06:30,6,61.7,61.7,61.6,61.6,28
20150301|2014-10-06 07:00,6,61.58,61.58,61.48,61.49,7
20150301|2014-10-06 07:30,6,61.46,61.52,61.44,61.46,59
20150301|2014-10-06 08:00,6,61.52,61.68,61.51,61.61,28
20150301|2014-10-06 08:30,6,61.54,61.7,61.54,61.65,72
20150301|2014-10-06 09:00,6,61.65,61.95,61.65,61.95,125
20150301|2014-10-06 09:30,6,61.86,62.24,61.82,62.11,927
20150301|2014-10-06 10:00,6,62.07,62.13,61.88,61.88,225
20150301|2014-10-06 10:30,6,61.92,62.24,61.88,62.21,400
20150301|2014-10-06 11:00,6,62.2,62.35,62.1,62.33,268
20150301|2014-10-06 11:30,6,62.32,62.37,62.3,62.34,360
20150301|2014-10-06 12:00,6,62.35,62.37,62.3,62.3,188
20150301|2014-10-06 12:30,6,62.31,62.34,62.3,62.33,282
20150301|2014-10-06 13:00,6,62.32,62.34,62.25,62.27,469
20150301|2014-10-06 20:00,7,62.28,62.28,62.16,62.28,41
20150301|2014-10-06 21:00,7,62.26,62.28,62.26,62.28,14
20150301|2014-10-06 21:30,7,62.3,62.34,62.3,62.34,4
20150301|2014-10-06 22:00,7,62.31,62.32,62.29,62.29,4
20150301|2014-10-06 22:30,7,62.28,62.28,62.28,62.28,1
20150301|2014-10-07 00:00,7,62.28,62.28,62.28,62.28,3
20150301|2014-10-07 00:30,7,62.28,62.3,62.28,62.3,8
20150301|2014-10-07 01:00,7,62.28,62.28,62.28,62.28,1
20150301|2014-10-07 01:30,7,62.34,62.36,62.33,62.36,60
20150301|2014-10-07 02:00,7,62.36,62.37,62.34,62.35,130
20150301|2014-10-07 02:30,7,62.35,62.38,62.35,62.38,39
20150301|2014-10-07 03:00,7,62.38,62.38,62.34,62.38,15
20150301|2014-10-07 03:30,7,62.38,62.38,62.3,62.37,43
20150301|2014-10-07 04:00,7,62.37,62.38,62.35,62.36,21
20150301|2014-10-07 04:30,7,62.36,62.4,62.36,62.4,20
20150301|2014-10-07 05:00,7,62.32,62.46,62.31,62.46,16
20150301|2014-10-07 05:30,7,62.41,62.41,62.41,62.41,1
20150301|2014-10-07 06:00,7,62.4,62.43,62.4,62.43,15
20150301|2014-10-07 06:30,7,62.3,62.49,62.3,62.49,30
20150301|2014-10-07 07:00,7,62.49,62.5,62.3,62.3,57
20150301|2014-10-07 07:30,7,62.3,62.4,62.3,62.35,17
20150301|2014-10-07 08:00,7,62.35,62.36,62.22,62.22,151
20150301|2014-10-07 08:30,7,62.37,62.42,62.3,62.39,19
20150301|2014-10-07 09:00,7,62.35,62.44,62.29,62.44,116
20150301|2014-10-07 09:30,7,62.42,62.62,62.4,62.6,690
20150301|2014-10-07 10:00,7,62.6,62.7,62.49,62.66,207
20150301|2014-10-07 10:30,7,62.67,62.76,62.65,62.7,281
20150301|2014-10-07 11:00,7,62.66,62.74,62.64,62.67,43
20150301|2014-10-07 11:30,7,62.75,62.75,62.41,62.41,119
20150301|2014-10-07 12:00,7,62.45,62.5,62.43,62.45,158
20150301|2014-10-07 12:30,7,62.45,62.51,62.43,62.43,195
20150301|2014-10-07 13:00,7,62.47,62.61,62.43,62.53,429
20150301|2014-10-07 20:00,8,62.56,62.59,61.99,61.99,66
20150301|2014-10-07 20:30,8,62,62.14,61.72,62,67
20150301|2014-10-07 21:00,8,61.93,61.99,61.93,61.99,10
20150301|2014-10-07 21:30,8,61.93,61.97,61.93,61.93,6
20150301|2014-10-07 22:00,8,61.93,62.02,61.93,62,23
20150301|2014-10-08 00:30,8,62.1,62.1,62.1,62.1,3
20150301|2014-10-08 01:30,8,62.1,62.19,61.99,62.16,50
20150301|2014-10-08 02:00,8,62.23,62.23,61.99,62.01,59
20150301|2014-10-08 02:30,8,62,62.17,61.99,62.17,97
20150301|2014-10-08 03:00,8,62.33,62.4,62.33,62.4,7
20150301|2014-10-08 03:30,8,62.15,62.17,62.15,62.17,4
20150301|2014-10-08 04:00,8,62.18,62.18,62.18,62.18,6
20150301|2014-10-08 05:00,8,62.13,62.13,62.13,62.13,2
20150301|2014-10-08 05:30,8,62.12,62.18,62.12,62.18,3
20150301|2014-10-08 06:00,8,62.18,62.18,62.1,62.13,9
20150301|2014-10-08 06:30,8,62.18,62.18,62.18,62.18,4
20150301|2014-10-08 07:00,8,62.24,62.3,62.24,62.3,3
20150301|2014-10-08 07:30,8,62.37,62.38,62.2,62.2,9
20150301|2014-10-08 08:00,8,62.32,62.34,62.2,62.32,26
20150301|2014-10-08 08:30,8,62.32,62.51,62.32,62.48,126
20150301|2014-10-08 09:00,8,62.48,62.61,62.48,62.61,188
20150301|2014-10-08 09:30,8,62.59,62.67,62.54,62.56,329
20150301|2014-10-08 10:00,8,62.56,62.58,62.45,62.56,138
20150301|2014-10-08 10:30,8,62.54,62.67,62.5,62.6,284
20150301|2014-10-08 11:00,8,62.6,62.68,62.6,62.65,285
20150301|2014-10-08 11:30,8,62.65,62.67,62.62,62.66,162
20150301|2014-10-08 12:00,8,62.66,62.72,62.64,62.69,300
20150301|2014-10-08 12:30,8,62.66,62.72,62.66,62.72,235
20150301|2014-10-08 13:00,8,62.65,62.85,62.55,62.7,549
20150301|2014-10-08 20:00,9,62.74,62.78,62.52,62.52,43
20150301|2014-10-08 20:30,9,62.51,62.65,62.35,62.36,171
20150301|2014-10-08 21:00,9,62.36,62.46,62.12,62.2,337
20150301|2014-10-08 21:30,9,62.18,62.19,62.01,62.19,163
20150301|2014-10-08 22:00,9,62.1,62.1,62,62.05,63
20150301|2014-10-08 22:30,9,62.05,62.2,62.05,62.2,144
20150301|2014-10-09 00:00,9,62.24,62.29,62.24,62.29,9
20150301|2014-10-09 00:30,9,62.35,62.54,62.35,62.46,115
20150301|2014-10-09 01:00,9,62.49,62.56,62.43,62.49,125
20150301|2014-10-09 01:30,9,62.49,62.6,62.44,62.5,60
20150301|2014-10-09 02:00,9,62.38,62.4,62.26,62.26,9
20150301|2014-10-09 02:30,9,62.3,62.4,62.3,62.36,37
20150301|2014-10-09 03:00,9,62.3,62.41,62.3,62.41,31
20150301|2014-10-09 03:30,9,62.41,62.41,62.41,62.41,5
20150301|2014-10-09 04:00,9,62.4,62.41,62.39,62.41,7
20150301|2014-10-09 04:30,9,62.41,62.41,62.34,62.34,19
20150301|2014-10-09 05:00,9,62.26,62.26,62.26,62.26,11
20150301|2014-10-09 05:30,9,62.3,62.34,62.3,62.34,3
20150301|2014-10-09 06:00,9,62.27,62.44,62.27,62.3,36
20150301|2014-10-09 06:30,9,62.38,62.41,62.34,62.35,11
20150301|2014-10-09 07:00,9,62.42,62.42,62.42,62.42,5
20150301|2014-10-09 07:30,9,62.41,62.45,61.72,61.91,221
20150301|2014-10-09 08:00,9,62,62,61.38,61.97,438
20150301|2014-10-09 08:30,9,61.98,61.98,61.75,61.76,72
20150301|2014-10-09 09:00,9,61.8,62,61.78,62,212
20150301|2014-10-09 09:30,9,62,62.13,61.77,61.85,296
20150301|2014-10-09 10:00,9,61.88,62.01,61.68,61.81,62
20150301|2014-10-09 10:30,9,61.9,62.06,61.89,62.05,81
20150301|2014-10-09 11:00,9,62.06,62.09,61.91,62.04,80
20150301|2014-10-09 11:30,9,61.97,62.08,61.95,62.05,37
20150301|2014-10-09 12:00,9,62.03,62.03,61.71,61.79,89
20150301|2014-10-09 12:30,9,61.71,62.36,61.7,62.36,185
20150301|2014-10-09 13:00,9,62.36,62.43,62.1,62.14,511
20150301|2014-10-09 20:00,10,62.06,62.45,62.06,62.45,12
20150301|2014-10-09 20:30,10,62.43,62.5,62.43,62.46,31
20150301|2014-10-09 21:00,10,62.39,62.39,62.39,62.39,1
20150301|2014-10-09 21:30,10,62.14,62.14,62.05,62.11,12
20150301|2014-10-09 22:00,10,62.2,62.2,62.2,62.2,2
20150301|2014-10-09 22:30,10,62.31,62.31,62.31,62.31,1
20150301|2014-10-09 23:00,10,62.34,62.39,62.34,62.39,13
20150301|2014-10-09 23:30,10,62.37,62.48,62.36,62.48,79
20150301|2014-10-10 00:00,10,62.46,62.48,62.44,62.44,6
20150301|2014-10-10 00:30,10,62.49,62.62,62.46,62.62,65
20150301|2014-10-10 01:00,10,62.6,62.61,62.55,62.55,29
20150301|2014-10-10 01:30,10,62.55,62.56,62.52,62.56,246
20150301|2014-10-10 02:00,10,62.56,62.73,62.53,62.61,75
20150301|2014-10-10 02:30,10,62.58,62.69,62.58,62.61,8
20150301|2014-10-10 03:00,10,62.62,62.62,62.62,62.62,4
20150301|2014-10-10 03:30,10,62.55,62.64,62.55,62.64,15
20150301|2014-10-10 04:00,10,62.65,62.65,62.56,62.56,8
20150301|2014-10-10 04:30,10,62.56,62.56,62.41,62.41,60
20150301|2014-10-10 05:00,10,62.45,62.48,62.45,62.48,9
20150301|2014-10-10 05:30,10,62.5,62.62,62.5,62.62,31
20150301|2014-10-10 06:00,10,62.62,62.65,62.58,62.58,37
20150301|2014-10-10 06:30,10,62.62,62.62,62.55,62.61,14
20150301|2014-10-10 07:00,10,62.61,62.62,62.58,62.58,24
20150301|2014-10-10 07:30,10,62.62,62.66,62.58,62.61,43
20150301|2014-10-10 08:00,10,62.63,62.71,62.52,62.56,110
20150301|2014-10-10 08:30,10,62.56,62.62,62.52,62.55,35
20150301|2014-10-10 09:00,10,62.52,62.55,62.4,62.5,111
20150301|2014-10-10 09:30,10,62.47,62.66,62.31,62.66,298
20150301|2014-10-10 10:00,10,62.61,62.8,62.6,62.8,327
20150301|2014-10-10 10:30,10,62.79,62.97,62.6,62.6,290
20150301|2014-10-10 11:00,10,62.82,62.97,62.02,62.05,1709
20150301|2014-10-10 11:30,10,62.05,62.14,61.5,61.95,476
20150301|2014-10-10 12:00,10,61.92,62.16,61.82,62.07,287
20150301|2014-10-10 12:30,10,62.02,62.09,61.7,61.81,314
20150301|2014-10-10 13:00,10,61.92,62.12,61.5,62.03,464
20150301|2014-10-12 20:00,13,62.02,62.45,61.98,62.44,112
20150301|2014-10-12 20:30,13,62.35,62.39,62.35,62.39,5
20150301|2014-10-12 22:00,13,62.4,62.4,62.26,62.26,15
20150301|2014-10-12 23:00,13,62.39,62.6,62.39,62.6,74
20150301|2014-10-12 23:30,13,62.69,62.7,62.5,62.5,50
20150301|2014-10-13 00:00,13,62.45,62.45,62.45,62.45,1
20150301|2014-10-13 00:30,13,62.46,62.46,62.45,62.45,2
20150301|2014-10-13 01:00,13,62.52,62.52,62.52,62.52,2
20150301|2014-10-13 01:30,13,62.38,62.38,62.21,62.21,27
20150301|2014-10-13 02:00,13,62.22,62.22,62.2,62.2,8
20150301|2014-10-13 02:30,13,62.2,62.2,62.2,62.2,2
20150301|2014-10-13 03:00,13,62.21,62.22,62.14,62.14,5
20150301|2014-10-13 03:30,13,62.1,62.1,62.1,62.1,5
20150301|2014-10-13 04:00,13,62.11,62.11,62.08,62.08,15
20150301|2014-10-13 04:30,13,62.02,62.07,62.01,62.07,4
20150301|2014-10-13 05:30,13,62.08,62.08,62.08,62.08,1
20150301|2014-10-13 06:00,13,62.08,62.08,62,62,12
20150301|2014-10-13 06:30,13,62.09,62.2,62.09,62.2,12
20150301|2014-10-13 07:00,13,62.2,62.22,62.07,62.07,23
20150301|2014-10-13 07:30,13,61.98,62.13,61.77,62.13,87
20150301|2014-10-13 08:00,13,62.12,62.14,61.92,62.01,44
20150301|2014-10-13 08:30,13,62.08,62.25,62.03,62.25,94
20150301|2014-10-13 09:00,13,62.24,62.55,62.24,62.55,155
20150301|2014-10-13 09:30,13,62.56,62.59,62.32,62.43,139
20150301|2014-10-13 10:00,13,62.46,62.5,62.39,62.47,121
20150301|2014-10-13 10:30,13,62.49,62.5,62.42,62.44,98
20150301|2014-10-13 11:00,13,62.42,62.49,62.39,62.49,193
20150301|2014-10-13 11:30,13,62.49,62.51,62.45,62.49,77
20150301|2014-10-13 12:00,13,62.52,62.55,62.4,62.46,203
20150301|2014-10-13 12:30,13,62.48,62.55,62.35,62.39,106
20150301|2014-10-13 13:00,13,62.43,62.75,62.35,62.73,277
20150301|2014-10-13 20:00,14,62.67,62.75,62.67,62.75,13
20150301|2014-10-13 20:30,14,62.6,62.61,62.51,62.51,18
20150301|2014-10-13 21:00,14,62.61,62.63,62.6,62.63,8
20150301|2014-10-13 21:30,14,62.64,62.64,62.54,62.54,4
20150301|2014-10-13 22:00,14,62.45,62.45,62.45,62.45,5
20150301|2014-10-13 22:30,14,62.45,62.45,62.45,62.45,1
20150301|2014-10-13 23:00,14,62.44,62.46,62.44,62.46,5
20150301|2014-10-14 00:30,14,62.51,62.75,62.51,62.75,32
20150301|2014-10-14 01:00,14,62.66,62.75,62.66,62.75,27
20150301|2014-10-14 01:30,14,62.75,62.81,62.69,62.78,114
20150301|2014-10-14 02:00,14,62.71,62.71,62.63,62.64,18
20150301|2014-10-14 02:30,14,62.67,62.71,62.6,62.71,17
20150301|2014-10-14 03:00,14,62.74,62.74,62.68,62.68,9
20150301|2014-10-14 03:30,14,62.6,62.63,62.54,62.54,12
20150301|2014-10-14 04:00,14,62.55,62.62,62.52,62.62,14
20150301|2014-10-14 04:30,14,62.63,62.64,62.63,62.64,10
20150301|2014-10-14 05:00,14,62.58,62.58,62.53,62.53,19
20150301|2014-10-14 05:30,14,62.54,62.55,62.52,62.53,11
20150301|2014-10-14 06:00,14,62.54,62.59,62.51,62.52,123
20150301|2014-10-14 06:30,14,62.6,62.6,62.6,62.6,1
20150301|2014-10-14 07:00,14,62.51,62.64,62.51,62.51,223
20150301|2014-10-14 07:30,14,62.54,62.64,62.53,62.58,118
20150301|2014-10-14 08:00,14,62.6,62.64,62.51,62.62,61
20150301|2014-10-14 08:30,14,62.6,62.67,62.46,62.51,117
20150301|2014-10-14 09:00,14,62.5,62.59,62.47,62.59,101
20150301|2014-10-14 09:30,14,62.59,62.8,62.58,62.7,252
20150301|2014-10-14 10:00,14,62.7,62.81,62.7,62.8,198
20150301|2014-10-14 10:30,14,62.8,62.8,62.7,62.79,146
20150301|2014-10-14 11:00,14,62.81,62.98,62.79,62.86,381
20150301|2014-10-14 11:30,14,62.88,62.89,62.31,62.46,279
20150301|2014-10-14 12:00,14,62.46,62.46,62.01,62.03,196
20150301|2014-10-14 12:30,14,62.04,62.25,61.98,62.24,247
20150301|2014-10-14 13:00,14,62.2,62.24,61.91,62.24,390
20150301|2014-10-14 20:00,15,62.26,62.41,62.09,62.09,28
20150301|2014-10-14 20:30,15,62.2,62.22,62.2,62.22,8
20150301|2014-10-14 21:00,15,62.23,62.23,62.11,62.14,14
20150301|2014-10-14 21:30,15,62.15,62.15,62.04,62.04,17
20150301|2014-10-14 22:00,15,62.08,62.08,62.01,62.08,8
20150301|2014-10-14 23:00,15,62.09,62.09,62.09,62.09,2
20150301|2014-10-15 00:00,15,62.11,62.11,62.11,62.11,1
20150301|2014-10-15 00:30,15,62.08,62.08,61.24,61.6,112
20150301|2014-10-15 01:00,15,61.55,61.75,61.44,61.65,33
20150301|2014-10-15 01:30,15,61.56,61.65,61.51,61.65,44
20150301|2014-10-15 02:00,15,61.72,61.94,61.72,61.9,22
20150301|2014-10-15 02:30,15,61.78,61.87,61.75,61.76,18
20150301|2014-10-15 03:00,15,61.82,62.12,61.82,62.12,44
20150301|2014-10-15 03:30,15,61.92,61.93,61.8,61.81,10
20150301|2014-10-15 04:00,15,61.85,61.89,61.85,61.89,3
20150301|2014-10-15 04:30,15,61.82,61.82,61.82,61.82,5
20150301|2014-10-15 05:00,15,61.81,61.81,61.75,61.81,20
20150301|2014-10-15 05:30,15,61.92,61.92,61.86,61.86,6
20150301|2014-10-15 06:00,15,61.8,61.81,61.75,61.8,32
20150301|2014-10-15 06:30,15,61.83,61.97,61.83,61.92,24
20150301|2014-10-15 07:00,15,61.96,62.05,61.95,61.95,27
20150301|2014-10-15 07:30,15,61.94,61.94,61.3,61.5,498
20150301|2014-10-15 08:00,15,61.55,61.72,61.5,61.68,36
20150301|2014-10-15 08:30,15,61.64,61.64,61.27,61.3,173
20150301|2014-10-15 09:00,15,61.32,61.45,61.2,61.3,206
20150301|2014-10-15 09:30,15,61.23,61.48,61.23,61.45,158
20150301|2014-10-15 10:00,15,61.5,61.72,61.5,61.7,209
20150301|2014-10-15 10:30,15,61.71,61.78,61.54,61.59,138
20150301|2014-10-15 11:00,15,61.57,61.64,61.38,61.63,302
20150301|2014-10-15 11:30,15,61.58,61.98,61.58,61.89,180
20150301|2014-10-15 12:00,15,61.91,61.94,61.74,61.8,141
20150301|2014-10-15 12:30,15,61.86,61.91,61.71,61.75,208
20150301|2014-10-15 13:00,15,61.7,61.88,61.67,61.69,488
20150301|2014-10-15 20:00,16,61.75,61.75,61.63,61.65,15
20150301|2014-10-15 20:30,16,61.64,61.8,61.64,61.8,6
20150301|2014-10-15 21:00,16,61.81,61.81,61.67,61.67,3
20150301|2014-10-15 21:30,16,61.76,61.76,61.76,61.76,1
20150301|2014-10-15 22:00,16,61.84,61.88,61.84,61.84,7
20150301|2014-10-15 23:00,16,61.77,61.78,61.77,61.78,2
20150301|2014-10-15 23:30,16,61.83,61.85,61.83,61.85,3
20150301|2014-10-16 00:00,16,61.81,61.82,61.81,61.81,8
20150301|2014-10-16 00:30,16,61.89,61.89,61.81,61.89,12
20150301|2014-10-16 01:00,16,61.86,61.9,61.81,61.89,32
20150301|2014-10-16 01:30,16,61.92,62.05,61.92,62,40
20150301|2014-10-16 02:00,16,61.92,61.95,61.92,61.94,3
20150301|2014-10-16 02:30,16,61.9,61.9,61.9,61.9,2
20150301|2014-10-16 03:00,16,61.91,61.91,61.91,61.91,1
20150301|2014-10-16 03:30,16,61.91,62.05,61.91,62.05,10
20150301|2014-10-16 04:00,16,61.86,61.86,61.76,61.76,14
20150301|2014-10-16 04:30,16,61.74,61.74,61.72,61.74,11
20150301|2014-10-16 05:00,16,61.76,61.83,61.76,61.83,6
20150301|2014-10-16 05:30,16,61.75,61.96,61.75,61.88,22
20150301|2014-10-16 06:00,16,61.97,61.97,61.97,61.97,4
20150301|2014-10-16 06:30,16,61.93,62.05,61.93,62.01,45
20150301|2014-10-16 07:00,16,62.03,62.1,61.99,62.03,41
20150301|2014-10-16 07:30,16,62.01,62.07,61.98,62.02,54
20150301|2014-10-16 08:00,16,62.01,62.19,62.01,62.01,53
20150301|2014-10-16 08:30,16,62.05,62.09,61.96,62.09,16
20150301|2014-10-16 09:00,16,62.03,62.15,61.84,62.1,148
20150301|2014-10-16 09:30,16,62.09,62.16,61.82,61.96,313
20150301|2014-10-16 10:00,16,61.97,62.14,61.86,61.88,244
20150301|2014-10-16 10:30,16,61.88,62.02,61.81,61.85,223
20150301|2014-10-16 11:00,16,61.85,61.85,61.73,61.78,200
20150301|2014-10-16 11:30,16,61.76,61.91,61.74,61.91,71
20150301|2014-10-16 12:00,16,61.86,61.87,61.73,61.81,58
20150301|2014-10-16 12:30,16,61.78,61.92,61.73,61.9,96
20150301|2014-10-16 13:00,16,61.92,62.06,61.55,61.55,339
20150301|2014-10-16 20:00,17,61.78,62.11,61.78,61.95,92
20150301|2014-10-16 20:30,17,62.05,62.09,61.99,61.99,26
20150301|2014-10-16 21:00,17,61.99,61.99,61.99,61.99,1
20150301|2014-10-16 21:30,17,61.99,62.03,61.99,62.03,4
20150301|2014-10-16 22:30,17,62.01,62.02,61.97,62,17
20150301|2014-10-16 23:00,17,62,62,61.99,62,98
20150301|2014-10-16 23:30,17,61.99,62,61.97,62,30
20150301|2014-10-17 00:00,17,62,62.02,61.96,62,65
20150301|2014-10-17 00:30,17,62,62,62,62,3
20150301|2014-10-17 01:00,17,61.97,61.97,61.95,61.95,11
20150301|2014-10-17 01:30,17,61.95,61.96,61.94,61.94,32
20150301|2014-10-17 02:00,17,61.94,61.95,61.82,61.82,10
20150301|2014-10-17 02:30,17,61.91,61.91,61.87,61.87,5
20150301|2014-10-17 03:00,17,61.85,61.85,61.79,61.79,9
20150301|2014-10-17 03:30,17,61.79,61.91,61.79,61.91,14
20150301|2014-10-17 04:00,17,61.99,61.99,61.94,61.94,2
20150301|2014-10-17 04:30,17,61.85,61.87,61.78,61.87,15
20150301|2014-10-17 05:00,17,61.8,61.8,61.7,61.75,20
20150301|2014-10-17 05:30,17,61.75,61.99,61.75,61.99,59
20150301|2014-10-17 06:00,17,62,62,61.95,61.99,16
20150301|2014-10-17 06:30,17,61.81,61.82,61.81,61.82,2
20150301|2014-10-17 07:00,17,61.8,61.89,61.79,61.89,12
20150301|2014-10-17 07:30,17,61.78,61.78,61.56,61.56,162
20150301|2014-10-17 08:00,17,61.64,61.75,61.42,61.45,204
20150301|2014-10-17 08:30,17,61.52,61.7,61.52,61.67,156
20150301|2014-10-17 09:00,17,61.62,61.79,61.6,61.62,73
20150301|2014-10-17 09:30,17,61.64,61.68,61.46,61.53,189
20150301|2014-10-17 10:00,17,61.56,61.67,61.49,61.67,122
20150301|2014-10-17 10:30,17,61.67,61.83,61.59,61.81,46
20150301|2014-10-17 11:00,17,61.81,61.93,61.75,61.93,106
20150301|2014-10-17 11:30,17,61.95,62.09,61.94,61.99,114
20150301|2014-10-17 12:00,17,62,62.09,61.86,61.95,111
20150301|2014-10-17 12:30,17,61.94,61.99,61.92,61.99,66
20150301|2014-10-17 13:00,17,61.97,61.97,61.71,61.72,363
20150301|2014-10-19 20:00,20,61.92,62.12,61.88,62.04,157
20150301|2014-10-19 20:30,20,62.04,62.07,62.01,62.01,31
20150301|2014-10-19 21:00,20,62.01,62.01,61.88,61.91,22
20150301|2014-10-19 21:30,20,61.91,61.96,61.9,61.91,15
20150301|2014-10-19 22:00,20,61.91,61.97,61.89,61.93,20
20150301|2014-10-19 22:30,20,61.98,62.05,61.97,62,30
20150301|2014-10-19 23:00,20,62,62,62,62,9
20150301|2014-10-19 23:30,20,62,62.01,61.92,61.92,22
20150301|2014-10-20 00:00,20,62.01,62.01,61.96,61.96,6
20150301|2014-10-20 00:30,20,61.89,61.89,61.88,61.88,7
20150301|2014-10-20 01:00,20,61.88,61.89,61.88,61.89,32
20150301|2014-10-20 01:30,20,61.89,61.9,61.76,61.76,61
20150301|2014-10-20 02:00,20,61.76,61.76,61.7,61.76,61
20150301|2014-10-20 02:30,20,61.8,61.85,61.8,61.85,10
20150301|2014-10-20 03:00,20,61.85,61.85,61.85,61.85,7
20150301|2014-10-20 03:30,20,61.85,61.85,61.79,61.79,51
20150301|2014-10-20 04:00,20,61.8,61.8,61.76,61.76,12
20150301|2014-10-20 04:30,20,61.8,61.8,61.71,61.71,59
20150301|2014-10-20 05:00,20,61.71,61.73,61.7,61.73,55
20150301|2014-10-20 05:30,20,61.84,61.85,61.81,61.83,5
20150301|2014-10-20 06:00,20,61.85,61.88,61.85,61.88,8
20150301|2014-10-20 07:00,20,61.82,61.82,61.6,61.81,49
20150301|2014-10-20 07:30,20,61.77,61.8,61.56,61.57,87
20150301|2014-10-20 08:00,20,61.58,61.84,61.53,61.71,98
20150301|2014-10-20 08:30,20,61.69,61.7,61.62,61.65,54
20150301|2014-10-20 09:00,20,61.67,61.67,61.59,61.6,107
20150301|2014-10-20 09:30,20,61.6,61.8,61.6,61.65,137
20150301|2014-10-20 10:00,20,61.7,61.72,61.65,61.7,138
20150301|2014-10-20 10:30,20,61.7,61.72,61.63,61.66,151
20150301|2014-10-20 11:00,20,61.7,61.76,61.7,61.75,35
20150301|2014-10-20 11:30,20,61.73,61.8,61.73,61.8,59
20150301|2014-10-20 12:00,20,61.79,61.9,61.79,61.9,114
20150301|2014-10-20 12:30,20,61.9,61.9,61.76,61.76,92
20150301|2014-10-20 13:00,20,61.76,61.76,61.61,61.67,366
20150301|2014-10-20 20:00,21,61.73,61.88,61.72,61.82,95
20150301|2014-10-20 20:30,21,61.81,61.81,61.8,61.81,3
20150301|2014-10-20 21:00,21,61.81,61.85,61.81,61.85,22
20150301|2014-10-20 21:30,21,61.85,61.85,61.85,61.85,4
20150301|2014-10-20 22:00,21,61.8,61.8,61.79,61.79,9
20150301|2014-10-20 22:30,21,61.79,61.8,61.78,61.8,44
20150301|2014-10-20 23:00,21,61.8,61.8,61.77,61.8,25
20150301|2014-10-21 00:00,21,61.8,61.8,61.65,61.65,39
20150301|2014-10-21 00:30,21,61.64,61.64,61.56,61.56,16
20150301|2014-10-21 01:00,21,61.57,61.62,61.55,61.55,8
20150301|2014-10-21 02:00,21,61.58,61.61,61.58,61.61,6
20150301|2014-10-21 03:00,21,61.6,61.63,61.6,61.6,9
20150301|2014-10-21 03:30,21,61.6,61.61,61.6,61.61,10
20150301|2014-10-21 04:00,21,61.63,61.7,61.63,61.7,12
20150301|2014-10-21 04:30,21,61.7,61.72,61.7,61.7,14
20150301|2014-10-21 05:00,21,61.73,61.73,61.7,61.7,11
20150301|2014-10-21 05:30,21,61.7,61.71,61.7,61.7,5
20150301|2014-10-21 06:00,21,61.7,61.7,61.61,61.61,31
20150301|2014-10-21 06:30,21,61.67,61.67,61.67,61.67,2
20150301|2014-10-21 07:00,21,61.67,61.67,61.54,61.54,55
20150301|2014-10-21 07:30,21,61.62,61.65,61.61,61.61,18
20150301|2014-10-21 08:00,21,61.7,61.71,61.61,61.63,106
20150301|2014-10-21 08:30,21,61.7,61.88,61.66,61.88,74
20150301|2014-10-21 09:00,21,61.9,61.92,61.56,61.65,226
20150301|2014-10-21 09:30,21,61.62,61.7,61.55,61.57,199
20150301|2014-10-21 10:00,21,61.56,61.67,61.53,61.67,157
20150301|2014-10-21 10:30,21,61.65,62.25,61.65,62.01,884
20150301|2014-10-21 11:00,21,62,62.03,61.84,61.95,185
20150301|2014-10-21 11:30,21,61.98,62.02,61.91,61.91,94
20150301|2014-10-21 12:00,21,61.93,61.98,61.9,61.97,136
20150301|2014-10-21 12:30,21,61.97,62.04,61.82,61.9,162
20150301|2014-10-21 13:00,21,61.93,61.98,61.86,61.92,169
20150301|2014-10-21 20:00,22,61.89,62.01,61.89,61.89,46
20150301|2014-10-21 20:30,22,61.84,62.05,61.84,62.05,10
20150301|2014-10-21 21:00,22,62.07,62.07,62.07,62.07,5
20150301|2014-10-21 21:30,22,62.03,62.05,61.98,62.05,40
20150301|2014-10-21 22:00,22,62.01,62.05,61.96,62.05,20
20150301|2014-10-21 23:00,22,62.07,62.1,62.07,62.1,17
20150301|2014-10-21 23:30,22,62.1,62.14,62.1,62.14,7
20150301|2014-10-22 00:00,22,62.16,62.16,62.16,62.16,2
20150301|2014-10-22 00:30,22,62.16,62.16,62.07,62.07,13
20150301|2014-10-22 01:00,22,62.07,62.1,62.04,62.1,21
20150301|2014-10-22 02:00,22,62.14,62.14,62.11,62.11,2
20150301|2014-10-22 02:30,22,62.13,62.34,62.12,62.27,72
20150301|2014-10-22 03:00,22,62.22,62.24,62.21,62.24,7
20150301|2014-10-22 03:30,22,62.31,62.38,62.31,62.33,20
20150301|2014-10-22 04:00,22,62.3,62.3,62.26,62.26,22
20150301|2014-10-22 04:30,22,62.19,62.28,62.18,62.28,17
20150301|2014-10-22 05:00,22,62.28,62.28,62.27,62.28,11
20150301|2014-10-22 05:30,22,62.29,62.35,62.29,62.3,26
20150301|2014-10-22 06:00,22,62.3,62.3,62.25,62.26,8
20150301|2014-10-22 06:30,22,62.27,62.27,62.2,62.2,10
20150301|2014-10-22 07:00,22,62.12,62.12,61.95,62.1,58
20150301|2014-10-22 07:30,22,62.1,62.17,62.02,62.1,23
20150301|2014-10-22 08:00,22,62.14,62.18,61.91,61.94,88
20150301|2014-10-22 08:30,22,61.94,61.98,61.81,61.87,111
20150301|2014-10-22 09:00,22,61.8,61.91,61.79,61.87,53
20150301|2014-10-22 09:30,22,61.92,61.94,61.63,61.8,223
20150301|2014-10-22 10:00,22,61.81,62.22,61.73,62.22,136
20150301|2014-10-22 10:30,22,62.16,62.29,62.1,62.27,123
20150301|2014-10-22 11:00,22,62.28,62.28,62.11,62.19,84
20150301|2014-10-22 11:30,22,62.23,62.24,62.1,62.2,62
20150301|2014-10-22 12:00,22,62.17,62.19,62,62.01,103
20150301|2014-10-22 12:30,22,62.09,62.11,62.07,62.07,47
20150301|2014-10-22 13:00,22,62.16,62.17,61.78,61.8,225
20150301|2014-10-22 20:00,23,61.75,61.75,61.45,61.47,132
20150301|2014-10-22 20:30,23,61.59,61.7,61.55,61.7,37
20150301|2014-10-22 21:00,23,61.77,61.78,61.64,61.64,13
20150301|2014-10-22 21:30,23,61.67,61.7,61.54,61.54,9
20150301|2014-10-22 22:00,23,61.65,61.68,61.51,61.65,21
20150301|2014-10-22 23:00,23,61.61,61.61,61.55,61.55,4
20150301|2014-10-23 00:00,23,61.55,61.56,61.55,61.56,2
20150301|2014-10-23 00:30,23,61.59,61.66,61.58,61.66,5
20150301|2014-10-23 01:00,23,61.73,61.73,61.71,61.71,4
20150301|2014-10-23 01:30,23,61.7,61.7,61.55,61.64,24
20150301|2014-10-23 02:00,23,61.69,61.69,61.62,61.62,2
20150301|2014-10-23 02:30,23,61.66,61.66,61.66,61.66,1
20150301|2014-10-23 03:00,23,61.79,61.79,61.79,61.79,3
20150301|2014-10-23 03:30,23,61.76,61.76,61.76,61.76,1
20150301|2014-10-23 04:00,23,61.7,61.7,61.7,61.7,3
20150301|2014-10-23 04:30,23,61.7,61.7,61.67,61.67,8
20150301|2014-10-23 05:30,23,61.61,61.61,61.6,61.6,8
20150301|2014-10-23 06:00,23,61.61,61.61,61.58,61.58,28
20150301|2014-10-23 06:30,23,61.58,61.6,61.51,61.6,18
20150301|2014-10-23 07:00,23,61.6,61.69,61.56,61.69,32
20150301|2014-10-23 07:30,23,61.7,61.7,61.63,61.63,39
20150301|2014-10-23 08:00,23,61.62,61.67,61.6,61.62,71
20150301|2014-10-23 08:30,23,61.62,61.65,61.51,61.55,204
20150301|2014-10-23 09:00,23,61.53,61.6,61.35,61.56,447
20150301|2014-10-23 09:30,23,61.51,61.74,61.35,61.68,394
20150301|2014-10-23 10:00,23,61.69,62.03,61.6,62,856
20150301|2014-10-23 10:30,23,61.96,62.12,61.92,62.06,367
20150301|2014-10-23 11:00,23,61.99,62.06,61.9,62.06,54
20150301|2014-10-23 11:30,23,62.04,62.14,62,62,89
20150301|2014-10-23 12:00,23,62.05,62.12,62.01,62.07,120
20150301|2014-10-23 12:30,23,62.1,62.13,62.01,62.01,145
20150301|2014-10-23 13:00,23,62.01,62.14,61.73,61.97,137
20150301|2014-10-23 20:00,24,61.9,62,61.86,62,51
20150301|2014-10-23 20:30,24,62,62.01,62,62,21
20150301|2014-10-23 21:00,24,62,62,62,62,6
20150301|2014-10-23 21:30,24,62.03,62.03,61.97,62.01,8
20150301|2014-10-23 22:00,24,62.02,62.02,61.99,61.99,3
20150301|2014-10-23 22:30,24,61.99,61.99,61.99,61.99,1
20150301|2014-10-23 23:00,24,61.99,62.06,61.9,62.06,53
20150301|2014-10-23 23:30,24,62,62,62,62,5
20150301|2014-10-24 00:00,24,62.02,62.03,62.02,62.03,7
20150301|2014-10-24 00:30,24,62.05,62.08,62.02,62.05,31
20150301|2014-10-24 01:00,24,62.01,62.01,62.01,62.01,2
20150301|2014-10-24 01:30,24,62.06,62.07,62.06,62.07,24
20150301|2014-10-24 02:00,24,62.07,62.07,62.07,62.07,9
20150301|2014-10-24 02:30,24,62.02,62.02,62,62.01,6
20150301|2014-10-24 03:00,24,62.1,62.12,62.1,62.12,2
20150301|2014-10-24 03:30,24,62.12,62.12,61.92,61.92,31
20150301|2014-10-24 04:00,24,61.99,62.02,61.99,62.02,5
20150301|2014-10-24 04:30,24,62.03,62.03,61.99,61.99,7
20150301|2014-10-24 05:00,24,61.99,62.05,61.93,62.05,19
20150301|2014-10-24 05:30,24,62.02,62.04,61.96,62.01,10
20150301|2014-10-24 06:00,24,61.97,62.01,61.9,61.97,18
20150301|2014-10-24 06:30,24,61.97,61.97,61.91,61.91,16
20150301|2014-10-24 07:00,24,61.92,62.17,61.92,62.02,127
20150301|2014-10-24 07:30,24,62.02,62.18,62.02,62.17,25
20150301|2014-10-24 08:00,24,62.19,62.33,62.19,62.32,173
20150301|2014-10-24 08:30,24,62.32,62.59,62.17,62.23,257
20150301|2014-10-24 09:00,24,62.2,62.4,62.13,62.3,100
20150301|2014-10-24 09:30,24,62.3,62.49,62.24,62.49,307
20150301|2014-10-24 10:00,24,62.49,62.93,62.49,62.7,866
20150301|2014-10-24 10:30,24,62.74,62.98,62.7,62.97,592
20150301|2014-10-24 11:00,24,62.94,62.99,62.61,62.68,848
20150301|2014-10-24 11:30,24,62.63,62.7,62.35,62.57,276
20150301|2014-10-24 12:00,24,62.6,62.65,62.42,62.6,133
20150301|2014-10-24 12:30,24,62.64,62.65,62.45,62.5,125
20150301|2014-10-24 13:00,24,62.52,62.63,62.15,62.31,439
20150301|2014-10-26 20:00,27,61.9,62.14,61.9,62.01,135
20150301|2014-10-26 20:30,27,62.06,62.06,62,62,54
20150301|2014-10-26 21:00,27,62,62.02,61.98,62,47
20150301|2014-10-26 21:30,27,62,62.07,61.71,61.8,104
20150301|2014-10-26 22:00,27,61.8,61.89,61.76,61.84,75
20150301|2014-10-26 22:30,27,61.89,62,61.89,62,34
20150301|2014-10-26 23:30,27,62,62,61.94,61.94,11
20150301|2014-10-27 00:00,27,61.89,61.94,61.84,61.89,13
20150301|2014-10-27 00:30,27,61.83,61.94,61.82,61.94,17
20150301|2014-10-27 01:00,27,61.86,61.88,61.77,61.79,29
20150301|2014-10-27 01:30,27,61.83,61.85,61.79,61.82,23
20150301|2014-10-27 02:00,27,61.82,61.82,61.8,61.81,3
20150301|2014-10-27 02:30,27,61.84,61.84,61.83,61.83,4
20150301|2014-10-27 03:00,27,61.81,61.84,61.81,61.81,5
20150301|2014-10-27 03:30,27,61.81,61.84,61.8,61.83,23
20150301|2014-10-27 04:00,27,61.83,61.83,61.83,61.83,9
20150301|2014-10-27 05:00,27,61.84,61.85,61.81,61.85,17
20150301|2014-10-27 05:30,27,61.83,61.88,61.83,61.86,8
20150301|2014-10-27 06:00,27,61.86,61.86,61.85,61.85,2
20150301|2014-10-27 06:30,27,61.91,61.95,61.87,61.94,33
20150301|2014-10-27 07:00,27,62,62.1,61.96,61.96,83
20150301|2014-10-27 07:30,27,61.95,62.09,61.88,62,81
20150301|2014-10-27 08:00,27,62.08,62.25,61.98,61.99,71
20150301|2014-10-27 08:30,27,61.97,62.15,61.86,62.15,200
20150301|2014-10-27 09:00,27,62.12,62.19,61.96,62,150
20150301|2014-10-27 09:30,27,61.99,62.32,61.97,62.29,212
20150301|2014-10-27 10:00,27,62.29,62.36,62.12,62.16,136
20150301|2014-10-27 10:30,27,62.15,62.18,61.99,61.99,124
20150301|2014-10-27 11:00,27,62,62.2,61.97,62.05,69
20150301|2014-10-27 11:30,27,62.06,62.08,61.59,61.63,211
20150301|2014-10-27 12:00,27,61.64,61.78,61.6,61.69,148
20150301|2014-10-27 12:30,27,61.69,61.97,61.69,61.88,93
20150301|2014-10-27 13:00,27,61.78,62.3,61.74,62.24,230
20150301|2014-10-27 20:00,28,62.19,62.19,61.97,62.05,113
20150301|2014-10-27 20:30,28,62.09,62.14,61.99,62,7
20150301|2014-10-27 21:00,28,61.99,62,61.97,61.97,213
20150301|2014-10-27 21:30,28,61.97,61.97,61.97,61.97,1
20150301|2014-10-27 23:00,28,61.99,61.99,61.99,61.99,1
20150301|2014-10-28 00:00,28,62.05,62.05,62.04,62.04,3
20150301|2014-10-28 00:30,28,62.14,62.15,62.07,62.07,6
20150301|2014-10-28 01:00,28,62.04,62.13,62.04,62.12,5
20150301|2014-10-28 01:30,28,62.12,62.16,62.09,62.09,15
20150301|2014-10-28 02:00,28,62.07,62.07,61.98,61.99,10
20150301|2014-10-28 02:30,28,62.01,62.07,61.99,61.99,11
20150301|2014-10-28 03:00,28,62.08,62.15,62.08,62.15,15
20150301|2014-10-28 03:30,28,62.07,62.07,62.02,62.02,3
20150301|2014-10-28 04:00,28,62.11,62.13,62.07,62.07,4
20150301|2014-10-28 04:30,28,62.02,62.05,62.02,62.05,3
20150301|2014-10-28 05:00,28,62,62.11,62,62.07,10
20150301|2014-10-28 05:30,28,62.07,62.08,62,62.08,9
20150301|2014-10-28 06:00,28,62.07,62.07,62.07,62.07,3
20150301|2014-10-28 06:30,28,62.1,62.1,62.02,62.02,2
20150301|2014-10-28 07:00,28,62.05,62.29,62.05,62.21,83
20150301|2014-10-28 07:30,28,62.25,62.39,62.07,62.36,225
20150301|2014-10-28 08:00,28,62.36,62.49,62.31,62.36,166
20150301|2014-10-28 08:30,28,62.36,62.49,62.29,62.37,70
20150301|2014-10-28 09:00,28,62.35,62.49,62.24,62.25,133
20150301|2014-10-28 09:30,28,62.21,62.42,62.12,62.14,507
20150301|2014-10-28 10:00,28,62.15,62.5,62.11,62.49,400
20150301|2014-10-28 10:30,28,62.49,62.51,62.33,62.34,132
20150301|2014-10-28 11:00,28,62.35,62.48,62.2,62.45,437
20150301|2014-10-28 11:30,28,62.46,62.52,62.37,62.52,181
20150301|2014-10-28 12:00,28,62.47,62.58,62.45,62.57,165
20150301|2014-10-28 12:30,28,62.56,62.61,62.47,62.56,191
20150301|2014-10-28 13:00,28,62.57,62.88,62.57,62.85,780
20150301|2014-10-28 20:00,29,62.64,62.7,62.61,62.69,21
20150301|2014-10-28 20:30,29,62.66,62.72,62.65,62.72,15
20150301|2014-10-28 21:00,29,62.74,62.74,62.74,62.74,2
20150301|2014-10-28 21:30,29,62.71,62.71,62.65,62.65,39
20150301|2014-10-28 22:00,29,62.65,62.66,62.55,62.55,29
20150301|2014-10-28 22:30,29,62.63,62.63,62.63,62.63,1
20150301|2014-10-28 23:00,29,62.64,62.65,62.64,62.65,3
20150301|2014-10-29 00:00,29,62.59,62.65,62.59,62.61,10
20150301|2014-10-29 00:30,29,62.57,62.61,62.57,62.61,5
20150301|2014-10-29 01:00,29,62.61,62.61,62.61,62.61,10
20150301|2014-10-29 01:30,29,62.61,62.84,62.61,62.8,62
20150301|2014-10-29 02:00,29,62.83,62.83,62.83,62.83,1
20150301|2014-10-29 02:30,29,62.87,62.95,62.82,62.82,107
20150301|2014-10-29 03:00,29,62.9,62.98,62.76,62.8,59
20150301|2014-10-29 03:30,29,62.8,62.94,62.8,62.92,26
20150301|2014-10-29 04:00,29,62.9,62.94,62.88,62.92,24
20150301|2014-10-29 04:30,29,62.94,62.94,62.89,62.92,28
20150301|2014-10-29 05:00,29,62.92,62.92,62.88,62.92,43
20150301|2014-10-29 05:30,29,62.91,62.93,62.82,62.82,39
20150301|2014-10-29 06:00,29,62.85,62.85,62.85,62.85,1
20150301|2014-10-29 06:30,29,62.87,62.9,62.72,62.72,84
20150301|2014-10-29 07:00,29,62.8,62.86,62.78,62.8,21
20150301|2014-10-29 07:30,29,62.86,63.31,62.86,63.25,1021
20150301|2014-10-29 08:00,29,63.25,63.44,63.25,63.34,465
20150301|2014-10-29 08:30,29,63.39,63.39,63.07,63.2,772
20150301|2014-10-29 09:00,29,63.23,63.38,63.22,63.31,317
20150301|2014-10-29 09:30,29,63.29,63.52,63.25,63.36,553
20150301|2014-10-29 10:00,29,63.38,63.67,63.3,63.66,585
20150301|2014-10-29 10:30,29,63.65,63.82,63.5,63.51,1122
20150301|2014-10-29 11:00,29,63.54,63.58,63.25,63.36,281
20150301|2014-10-29 11:30,29,63.37,63.4,63.25,63.32,99
20150301|2014-10-29 12:00,29,63.31,63.4,63.25,63.39,105
20150301|2014-10-29 12:30,29,63.4,63.59,63.4,63.49,206
20150301|2014-10-29 13:00,29,63.47,63.5,63.1,63.1,698
20150301|2014-10-29 20:00,30,63.2,63.53,63.07,63.5,89
20150301|2014-10-29 20:30,30,63.52,63.67,63.47,63.6,86
20150301|2014-10-29 21:00,30,63.6,63.6,63.5,63.5,49
20150301|2014-10-29 21:30,30,63.45,63.5,63.45,63.5,6
20150301|2014-10-29 22:00,30,63.42,63.42,63.35,63.35,8
20150301|2014-10-29 22:30,30,63.44,63.47,63.44,63.44,3
20150301|2014-10-29 23:00,30,63.5,63.5,63.47,63.47,6
20150301|2014-10-29 23:30,30,63.53,63.53,63.5,63.5,4
20150301|2014-10-30 00:00,30,63.5,63.5,63.31,63.35,51
20150301|2014-10-30 00:30,30,63.42,63.49,63.4,63.49,9
20150301|2014-10-30 01:00,30,63.47,63.47,63.37,63.37,15
20150301|2014-10-30 01:30,30,63.36,63.4,63.32,63.34,8
20150301|2014-10-30 02:30,30,63.35,63.35,63.21,63.28,67
20150301|2014-10-30 03:00,30,63.27,63.31,63.25,63.31,21
20150301|2014-10-30 03:30,30,63.27,63.31,63.27,63.3,19
20150301|2014-10-30 04:00,30,63.3,63.3,63.02,63.06,90
20150301|2014-10-30 04:30,30,63.06,63.06,62.86,62.92,64
20150301|2014-10-30 05:00,30,62.92,63.11,62.88,63.11,153
20150301|2014-10-30 05:30,30,63.09,63.15,63.08,63.12,37
20150301|2014-10-30 06:00,30,63.12,63.12,63.05,63.08,36
20150301|2014-10-30 06:30,30,63.12,63.17,62.95,62.95,112
20150301|2014-10-30 07:00,30,62.96,63.02,62.82,62.97,184
20150301|2014-10-30 07:30,30,63,63.26,62.77,63.18,115
20150301|2014-10-30 08:00,30,63.14,63.27,63.05,63.08,110
20150301|2014-10-30 08:30,30,63.1,63.46,63.1,63.17,230
20150301|2014-10-30 09:00,30,63.2,63.45,63.08,63.42,314
20150301|2014-10-30 09:30,30,63.44,63.64,63.29,63.64,499
20150301|2014-10-30 10:00,30,63.63,63.8,63.57,63.61,883
20150301|2014-10-30 10:30,30,63.56,63.56,63.3,63.4,356
20150301|2014-10-30 11:00,30,63.4,63.48,62.88,63.15,273
20150301|2014-10-30 11:30,30,63.22,63.31,63.06,63.26,81
20150301|2014-10-30 12:00,30,63.25,63.43,63.24,63.33,102
20150301|2014-10-30 12:30,30,63.3,63.33,63.16,63.25,146
20150301|2014-10-30 13:00,30,63.25,63.28,62.83,62.83,618
20150301|2014-10-30 20:00,31,62.84,63.01,62.72,62.86,125
20150301|2014-10-30 20:30,31,62.85,62.94,62.72,62.94,51
20150301|2014-10-30 21:00,31,62.85,62.85,62.59,62.8,84
20150301|2014-10-30 21:30,31,62.8,62.83,62.74,62.74,9
20150301|2014-10-30 22:00,31,62.81,62.85,62.81,62.85,4
20150301|2014-10-30 22:30,31,62.8,62.85,62.75,62.85,9
20150301|2014-10-30 23:00,31,62.85,62.93,62.85,62.89,26
20150301|2014-10-30 23:30,31,62.93,62.93,62.93,62.93,1
20150301|2014-10-31 00:00,31,62.8,62.8,62.77,62.77,2
20150301|2014-10-31 00:30,31,62.8,62.87,62.8,62.84,5
20150301|2014-10-31 01:00,31,62.84,62.9,62.7,62.7,37
20150301|2014-10-31 01:30,31,62.62,62.83,62.61,62.8,24
20150301|2014-10-31 02:00,31,62.85,62.95,62.85,62.95,19
20150301|2014-10-31 02:30,31,62.9,62.95,62.88,62.95,13
20150301|2014-10-31 03:00,31,62.9,62.99,62.81,62.85,32
20150301|2014-10-31 03:30,31,62.94,63.02,62.9,63.02,30
20150301|2014-10-31 04:00,31,63.05,63.05,62.86,62.86,15
20150301|2014-10-31 04:30,31,62.93,63.15,62.93,63.08,18
20150301|2014-10-31 05:30,31,62.96,63.01,62.93,62.95,30
20150301|2014-10-31 06:00,31,62.97,62.97,62.88,62.88,20
20150301|2014-10-31 06:30,31,62.83,62.83,62.49,62.6,182
20150301|2014-10-31 07:00,31,62.6,62.8,62.5,62.6,145
20150301|2014-10-31 07:30,31,62.55,62.73,62.47,62.64,245
20150301|2014-10-31 08:00,31,62.64,62.69,62.3,62.53,288
20150301|2014-10-31 08:30,31,62.47,62.54,62.27,62.38,374
20150301|2014-10-31 09:00,31,62.37,62.48,62.28,62.29,322
20150301|2014-10-31 09:30,31,62.32,62.39,61.88,62.15,771
20150301|2014-10-31 10:00,31,62.11,62.14,61.99,62.09,154
20150301|2014-10-31 10:30,31,62.06,62.1,61.98,62,264
20150301|2014-10-31 11:00,31,62,62.3,61.98,62.24,340
20150301|2014-10-31 11:30,31,62.21,62.53,62.21,62.45,259
20150301|2014-10-31 12:00,31,62.45,62.6,62.4,62.48,197
20150301|2014-10-31 12:30,31,62.5,62.56,62.3,62.45,230
20150301|2014-10-31 13:00,31,62.48,63.09,62.34,62.84,1040
20150301|2014-11-02 20:00,3,62.92,62.98,62.74,62.92,49
20150301|2014-11-02 20:30,3,62.75,62.79,62.6,62.64,31
20150301|2014-11-02 21:30,3,62.6,62.6,62.6,62.6,2
20150301|2014-11-02 22:00,3,62.71,62.73,62.71,62.73,3
20150301|2014-11-02 22:30,3,62.82,62.88,62.74,62.88,13
20150301|2014-11-02 23:00,3,62.87,62.87,62.75,62.87,4
20150301|2014-11-02 23:30,3,62.88,62.99,62.81,62.86,29
20150301|2014-11-03 00:00,3,62.99,62.99,62.81,62.99,9
20150301|2014-11-03 00:30,3,62.92,62.92,62.92,62.92,6
20150301|2014-11-03 01:00,3,62.89,62.9,62.88,62.9,13
20150301|2014-11-03 01:30,3,62.86,62.86,62.66,62.66,13
20150301|2014-11-03 02:00,3,62.67,62.7,62.6,62.69,11
20150301|2014-11-03 02:30,3,62.7,62.7,62.67,62.67,38
20150301|2014-11-03 03:00,3,62.63,62.7,62.63,62.7,10
20150301|2014-11-03 03:30,3,62.65,62.7,62.65,62.69,9
20150301|2014-11-03 04:00,3,62.7,62.74,62.67,62.67,9
20150301|2014-11-03 04:30,3,62.7,62.7,62.7,62.7,1
20150301|2014-11-03 05:00,3,62.63,62.64,62.6,62.61,10
20150301|2014-11-03 05:30,3,62.61,62.65,62.61,62.64,16
20150301|2014-11-03 06:00,3,62.62,62.62,62.6,62.61,20
20150301|2014-11-03 06:30,3,62.62,62.66,62.6,62.62,71
20150301|2014-11-03 07:00,3,62.63,62.75,62.5,62.51,123
20150301|2014-11-03 07:30,3,62.53,62.56,62.21,62.28,260
20150301|2014-11-03 08:00,3,62.29,62.64,62.27,62.54,194
20150301|2014-11-03 08:30,3,62.63,62.78,62.55,62.55,173
20150301|2014-11-03 09:00,3,62.58,62.9,62.58,62.87,204
20150301|2014-11-03 09:30,3,62.85,63.07,62.79,63.05,491
20150301|2014-11-03 10:00,3,63.05,63.39,62.94,63.19,520
20150301|2014-11-03 10:30,3,63.16,63.39,62.81,63.15,328
20150301|2014-11-03 11:00,3,63.18,63.25,62.94,63.14,262
20150301|2014-11-03 11:30,3,63.08,63.3,63.06,63.28,279
20150301|2014-11-03 12:00,3,63.25,63.5,63.25,63.49,574
20150301|2014-11-03 12:30,3,63.49,63.58,63.4,63.42,567
20150301|2014-11-03 13:00,3,63.47,63.57,63.06,63.39,537
20150301|2014-11-03 20:00,4,63.09,63.27,63.09,63.23,16
20150301|2014-11-03 20:30,4,63.23,63.3,63.23,63.3,9
20150301|2014-11-03 21:00,4,63.2,63.2,63.15,63.15,10
20150301|2014-11-03 21:30,4,63.18,63.18,63.15,63.15,3
20150301|2014-11-03 23:00,4,63.18,63.29,63.18,63.23,7
20150301|2014-11-03 23:30,4,63.29,63.3,63.25,63.25,7
20150301|2014-11-04 00:00,4,63.11,63.14,62.99,63,80
20150301|2014-11-04 00:30,4,63,63.04,62.98,63.03,12
20150301|2014-11-04 01:00,4,63.09,63.09,63.08,63.08,2
20150301|2014-11-04 01:30,4,63.05,63.07,62.9,62.92,63
20150301|2014-11-04 02:00,4,62.9,62.94,62.9,62.91,12
20150301|2014-11-04 02:30,4,62.9,63,62.87,62.91,61
20150301|2014-11-04 03:00,4,62.92,62.95,62.89,62.94,81
20150301|2014-11-04 03:30,4,62.95,62.96,62.9,62.93,59
20150301|2014-11-04 04:00,4,62.94,62.95,62.87,62.91,103
20150301|2014-11-04 04:30,4,62.89,62.95,62.89,62.95,17
20150301|2014-11-04 05:00,4,62.94,62.94,62.94,62.94,2
20150301|2014-11-04 05:30,4,62.92,62.92,62.68,62.75,95
20150301|2014-11-04 06:00,4,62.75,62.84,62.73,62.82,49
20150301|2014-11-04 06:30,4,62.82,62.82,62.66,62.69,253
20150301|2014-11-04 07:00,4,62.65,62.68,62.6,62.68,115
20150301|2014-11-04 07:30,4,62.68,62.68,62.54,62.57,140
20150301|2014-11-04 08:00,4,62.56,62.69,62.46,62.66,346
20150301|2014-11-04 08:30,4,62.66,62.73,62.63,62.7,160
20150301|2014-11-04 09:00,4,62.72,62.99,62.66,62.72,305
20150301|2014-11-04 09:30,4,62.72,62.94,62.64,62.64,365
20150301|2014-11-04 10:00,4,62.64,62.73,62.32,62.52,916
20150301|2014-11-04 10:30,4,62.53,62.53,62.36,62.37,395
20150301|2014-11-04 11:00,4,62.37,62.41,62.3,62.35,276
20150301|2014-11-04 11:30,4,62.38,62.38,62.2,62.21,225
20150301|2014-11-04 12:00,4,62.21,62.27,62.05,62.06,351
20150301|2014-11-04 12:30,4,62.06,62.25,62.06,62.18,224
20150301|2014-11-04 13:00,4,62.2,62.2,61.94,62.15,877
20150301|2014-11-04 20:00,5,61.95,62.25,61.94,62.15,130
20150301|2014-11-04 20:30,5,62.1,62.1,62.1,62.1,1
20150301|2014-11-04 21:30,5,62.14,62.16,62.13,62.13,5
20150301|2014-11-04 22:00,5,62.13,62.18,62.05,62.05,27
20150301|2014-11-04 22:30,5,62.03,62.03,61.73,61.74,192
20150301|2014-11-04 23:00,5,61.79,61.79,61.71,61.71,30
20150301|2014-11-04 23:30,5,61.71,61.77,61.71,61.76,38
20150301|2014-11-05 00:00,5,61.77,61.77,61.71,61.75,28
20150301|2014-11-05 00:30,5,61.75,61.76,61.69,61.69,68
20150301|2014-11-05 01:00,5,61.71,61.79,61.69,61.73,43
20150301|2014-11-05 01:30,5,61.72,61.72,61.71,61.72,5
20150301|2014-11-05 02:00,5,61.71,61.71,61.61,61.62,76
20150301|2014-11-05 02:30,5,61.64,61.76,61.61,61.75,74
20150301|2014-11-05 03:00,5,61.76,61.8,61.73,61.79,78
20150301|2014-11-05 03:30,5,61.8,61.84,61.75,61.84,35
20150301|2014-11-05 04:00,5,61.77,61.78,61.77,61.78,12
20150301|2014-11-05 04:30,5,61.78,61.78,61.78,61.78,2
20150301|2014-11-05 05:00,5,61.71,61.74,61.7,61.7,19
20150301|2014-11-05 05:30,5,61.7,61.71,61.7,61.7,14
20150301|2014-11-05 06:00,5,61.7,61.71,61.7,61.7,13
20150301|2014-11-05 06:30,5,61.71,61.84,61.71,61.83,30
20150301|2014-11-05 07:00,5,61.8,61.85,61.69,61.7,56
20150301|2014-11-05 07:30,5,61.7,61.76,61.44,61.49,607
20150301|2014-11-05 08:00,5,61.5,61.71,61.5,61.53,296
20150301|2014-11-05 08:30,5,61.55,61.63,61.41,61.55,322
20150301|2014-11-05 09:00,5,61.51,61.58,61.36,61.38,312
20150301|2014-11-05 09:30,5,61.34,61.58,61.31,61.34,454
20150301|2014-11-05 10:00,5,61.37,61.44,61.27,61.36,447
20150301|2014-11-05 10:30,5,61.34,61.74,61.34,61.7,231
20150301|2014-11-05 11:00,5,61.65,61.8,61.51,61.53,310
20150301|2014-11-05 11:30,5,61.51,61.8,61.51,61.76,201
20150301|2014-11-05 12:00,5,61.77,61.79,61.63,61.7,220
20150301|2014-11-05 12:30,5,61.69,61.77,61.61,61.74,260
20150301|2014-11-05 13:00,5,61.77,62.04,61.73,62.02,803
20150301|2014-11-05 20:00,6,61.91,62.1,61.87,62.03,24
20150301|2014-11-05 20:30,6,61.9,61.9,61.81,61.81,18
20150301|2014-11-05 21:00,6,61.8,61.8,61.8,61.8,10
20150301|2014-11-05 21:30,6,61.8,61.8,61.7,61.7,18
20150301|2014-11-05 23:00,6,61.87,61.87,61.86,61.86,11
20150301|2014-11-05 23:30,6,61.86,61.87,61.86,61.87,6
20150301|2014-11-06 00:00,6,61.98,61.98,61.92,61.93,12
20150301|2014-11-06 00:30,6,61.95,61.98,61.8,61.8,35
20150301|2014-11-06 01:00,6,61.8,62.03,61.8,62.03,53
20150301|2014-11-06 01:30,6,62.04,62.06,61.99,62.06,20
20150301|2014-11-06 02:00,6,62.04,62.06,61.96,61.96,22
20150301|2014-11-06 02:30,6,62.04,62.24,62.04,62.16,118
20150301|2014-11-06 03:00,6,62.15,62.24,62.13,62.19,23
20150301|2014-11-06 03:30,6,62.16,62.24,62.07,62.07,17
20150301|2014-11-06 04:00,6,62.08,62.2,62,62.15,12
20150301|2014-11-06 04:30,6,62.13,62.24,62.11,62.21,37
20150301|2014-11-06 05:00,6,62.21,62.23,62.1,62.1,45
20150301|2014-11-06 05:30,6,62.11,62.11,61.96,61.96,93
20150301|2014-11-06 06:00,6,61.98,61.98,61.8,61.87,46
20150301|2014-11-06 06:30,6,61.86,61.91,61.86,61.89,14
20150301|2014-11-06 07:00,6,61.87,62.13,61.85,62.08,61
20150301|2014-11-06 07:30,6,62.04,62.04,61.79,61.88,66
20150301|2014-11-06 08:00,6,61.87,61.96,61.7,61.85,73
20150301|2014-11-06 08:30,6,61.84,62.19,61.78,61.9,186
20150301|2014-11-06 09:00,6,61.92,62.11,61.83,61.85,212
20150301|2014-11-06 09:30,6,61.89,62.1,61.75,61.8,439
20150301|2014-11-06 10:00,6,61.8,62.06,61.76,61.96,255
20150301|2014-11-06 10:30,6,61.95,62.12,61.95,62.04,273
20150301|2014-11-06 11:00,6,62.1,62.2,61.97,62.07,258
20150301|2014-11-06 11:30,6,62.1,62.11,62,62,162
20150301|2014-11-06 12:00,6,62,62.25,62,62.16,305
20150301|2014-11-06 12:30,6,62.17,62.23,61.96,62.07,324
20150301|2014-11-06 13:00,6,62.13,62.35,62.08,62.34,493
20150301|2014-11-06 20:00,7,62.25,62.25,62.15,62.15,27
20150301|2014-11-06 20:30,7,62.11,62.21,62.11,62.21,23
20150301|2014-11-06 21:30,7,62.13,62.13,62.13,62.13,8
20150301|2014-11-06 22:00,7,62.23,62.24,62.23,62.24,2
20150301|2014-11-06 22:30,7,62.13,62.13,62.13,62.13,1
20150301|2014-11-06 23:00,7,62.22,62.23,62.15,62.15,5
20150301|2014-11-07 00:00,7,62.16,62.2,62.16,62.16,3
20150301|2014-11-07 01:00,7,62.16,62.34,62.16,62.34,41
20150301|2014-11-07 01:30,7,62.32,62.34,62.25,62.27,9
20150301|2014-11-07 02:00,7,62.27,62.34,62.27,62.29,20
20150301|2014-11-07 02:30,7,62.28,62.28,62.2,62.2,7
20150301|2014-11-07 03:00,7,62.16,62.2,62.16,62.19,4
20150301|2014-11-07 03:30,7,62.17,62.17,62.1,62.1,13
20150301|2014-11-07 04:00,7,62.1,62.1,61.95,61.95,24
20150301|2014-11-07 04:30,7,62.01,62.09,61.98,62.09,14
20150301|2014-11-07 05:00,7,62.15,62.26,62.15,62.24,13
20150301|2014-11-07 05:30,7,62.17,62.19,62.17,62.17,8
20150301|2014-11-07 06:00,7,62.13,62.16,62.13,62.16,2
20150301|2014-11-07 06:30,7,62.11,62.11,62.06,62.06,24
20150301|2014-11-07 07:00,7,62.08,62.08,61.9,61.97,91
20150301|2014-11-07 07:30,7,61.95,62.19,61.88,62.19,241
20150301|2014-11-07 08:00,7,62.26,62.26,61.91,62.07,154
20150301|2014-11-07 08:30,7,62.1,62.1,61.56,61.76,498
20150301|2014-11-07 09:00,7,61.72,61.92,61.65,61.74,305
20150301|2014-11-07 09:30,7,61.79,62,61.68,61.76,552
20150301|2014-11-07 10:00,7,61.75,61.96,61.65,61.8,402
20150301|2014-11-07 10:30,7,61.82,62,61.81,61.92,371
20150301|2014-11-07 11:00,7,61.92,61.95,61.78,61.81,374
20150301|2014-11-07 11:30,7,61.8,61.9,61.78,61.85,200
20150301|2014-11-07 12:00,7,61.85,61.89,61.78,61.8,182
20150301|2014-11-07 12:30,7,61.8,62.1,61.8,61.99,429
20150301|2014-11-07 13:00,7,62.04,62.76,62.03,62.7,1504
20150301|2014-11-09 20:00,10,62.6,62.6,62.01,62.41,49
20150301|2014-11-09 20:30,10,62.41,62.41,62.35,62.35,4
20150301|2014-11-09 21:00,10,62.38,62.41,62.35,62.35,37
20150301|2014-11-09 21:30,10,62.42,62.42,62.42,62.42,1
20150301|2014-11-09 22:00,10,62.37,62.46,62.37,62.46,6
20150301|2014-11-09 22:30,10,62.37,62.37,62.36,62.36,11
20150301|2014-11-09 23:00,10,62.44,62.47,62.44,62.47,14
20150301|2014-11-09 23:30,10,62.47,62.47,62.47,62.47,2
20150301|2014-11-10 00:00,10,62.38,62.38,62.35,62.35,19
20150301|2014-11-10 00:30,10,62.39,62.39,62.32,62.32,12
20150301|2014-11-10 01:00,10,62.4,62.46,62.4,62.46,3
20150301|2014-11-10 01:30,10,62.37,62.4,62.36,62.4,10
20150301|2014-11-10 02:00,10,62.43,62.44,62.38,62.38,3
20150301|2014-11-10 02:30,10,62.42,62.43,62.42,62.43,3
20150301|2014-11-10 03:00,10,62.45,62.48,62.4,62.45,29
20150301|2014-11-10 03:30,10,62.48,62.58,62.48,62.58,24
20150301|2014-11-10 04:00,10,62.54,62.61,62.53,62.58,40
20150301|2014-11-10 04:30,10,62.61,62.68,62.58,62.59,54
20150301|2014-11-10 05:00,10,62.58,62.69,62.56,62.58,109
20150301|2014-11-10 05:30,10,62.56,62.56,62.38,62.46,64
20150301|2014-11-10 06:00,10,62.4,62.5,62.35,62.45,96
20150301|2014-11-10 06:30,10,62.49,62.75,62.45,62.62,162
20150301|2014-11-10 07:00,10,62.66,62.74,62.62,62.67,121
20150301|2014-11-10 07:30,10,62.61,62.89,62.53,62.64,288
20150301|2014-11-10 08:00,10,62.65,62.85,62.47,62.51,307
20150301|2014-11-10 08:30,10,62.55,62.88,62.54,62.76,519
20150301|2014-11-10 09:00,10,62.76,62.97,62.76,62.95,678
20150301|2014-11-10 09:30,10,62.95,63.7,62.87,63.57,2955
20150301|2014-11-10 10:00,10,63.59,63.65,63.13,63.13,1221
20150301|2014-11-10 10:30,10,63.14,63.26,62.78,62.82,599
20150301|2014-11-10 11:00,10,62.82,62.88,62.25,62.41,1435
20150301|2014-11-10 11:30,10,62.46,62.51,61.75,61.87,1701
20150301|2014-11-10 12:00,10,61.84,61.86,61.57,61.68,712
20150301|2014-11-10 12:30,10,61.68,61.7,61.35,61.48,1106
20150301|2014-11-10 13:00,10,61.43,61.52,61.07,61.1,1798
20150301|2014-11-10 20:00,11,61.3,61.66,61.03,61.6,341
20150301|2014-11-10 20:30,11,61.6,61.86,61.59,61.59,68
20150301|2014-11-10 21:00,11,61.56,61.59,61.51,61.57,50
20150301|2014-11-10 21:30,11,61.52,61.59,61.47,61.47,27
20150301|2014-11-10 22:00,11,61.47,61.53,61.47,61.53,7
20150301|2014-11-10 22:30,11,61.54,61.62,61.54,61.62,11
20150301|2014-11-10 23:00,11,61.54,61.54,61.46,61.46,9
20150301|2014-11-10 23:30,11,61.56,61.62,61.47,61.47,12
20150301|2014-11-11 00:00,11,61.46,61.6,61.46,61.6,3
20150301|2014-11-11 00:30,11,61.51,61.65,61.5,61.5,17
20150301|2014-11-11 01:00,11,61.55,61.56,61.53,61.53,6
20150301|2014-11-11 01:30,11,61.47,61.47,61.38,61.42,49
20150301|2014-11-11 02:00,11,61.37,61.45,61.35,61.43,53
20150301|2014-11-11 02:30,11,61.46,61.64,61.41,61.59,51
20150301|2014-11-11 03:00,11,61.55,61.71,61.54,61.68,65
20150301|2014-11-11 03:30,11,61.67,61.86,61.52,61.52,82
20150301|2014-11-11 04:00,11,61.45,61.65,61.45,61.46,47
20150301|2014-11-11 04:30,11,61.41,61.41,61.26,61.31,70
20150301|2014-11-11 05:00,11,61.3,61.39,61.3,61.3,24
20150301|2014-11-11 05:30,11,61.32,61.41,61.26,61.33,29
20150301|2014-11-11 06:00,11,61.32,61.35,61.32,61.35,16
20150301|2014-11-11 06:30,11,61.35,61.42,61.35,61.35,41
20150301|2014-11-11 07:00,11,61.35,61.63,61.33,61.63,175
20150301|2014-11-11 07:30,11,61.62,61.64,61.45,61.52,39
20150301|2014-11-11 08:00,11,61.5,61.67,61.3,61.55,257
20150301|2014-11-11 08:30,11,61.54,61.71,61.43,61.52,194
20150301|2014-11-11 09:00,11,61.5,61.53,61.3,61.42,419
20150301|2014-11-11 09:30,11,61.4,62.5,61.32,62.12,2348
20150301|2014-11-11 10:00,11,62.15,62.16,61.45,61.53,1024
20150301|2014-11-11 10:30,11,61.56,61.56,61.3,61.36,835
20150301|2014-11-11 11:00,11,61.39,61.5,61.33,61.42,364
20150301|2014-11-11 11:30,11,61.4,61.7,61.33,61.54,402
20150301|2014-11-11 12:00,11,61.56,62,61.56,61.91,721
20150301|2014-11-11 12:30,11,61.89,62.09,61.74,61.78,636
20150301|2014-11-11 13:00,11,61.77,62.09,61.38,61.41,984
20150301|2014-11-11 20:00,12,61.4,61.6,61.28,61.6,125
20150301|2014-11-11 20:30,12,61.54,61.65,61.5,61.59,57
20150301|2014-11-11 21:00,12,61.54,61.57,61.54,61.57,11
20150301|2014-11-11 21:30,12,61.57,61.6,61.53,61.54,25
20150301|2014-11-11 22:00,12,61.58,61.6,61.56,61.56,6
20150301|2014-11-11 22:30,12,61.55,61.6,61.54,61.54,10
20150301|2014-11-11 23:00,12,61.52,61.56,61.52,61.56,2
20150301|2014-11-11 23:30,12,61.56,61.58,61.56,61.56,5
20150301|2014-11-12 00:00,12,61.55,61.6,61.53,61.6,22
20150301|2014-11-12 00:30,12,61.58,61.62,61.58,61.58,12
20150301|2014-11-12 01:00,12,61.58,61.8,61.57,61.76,42
20150301|2014-11-12 01:30,12,61.69,61.9,61.69,61.9,55
20150301|2014-11-12 02:00,12,61.85,61.87,61.78,61.81,14
20150301|2014-11-12 02:30,12,61.81,61.93,61.69,61.69,31
20150301|2014-11-12 03:00,12,61.69,61.69,61.5,61.61,143
20150301|2014-11-12 03:30,12,61.62,61.63,61.6,61.6,30
20150301|2014-11-12 04:00,12,61.6,61.67,61.6,61.6,45
20150301|2014-11-12 04:30,12,61.6,61.67,61.58,61.62,61
20150301|2014-11-12 05:00,12,61.63,61.64,61.55,61.59,26
20150301|2014-11-12 05:30,12,61.6,61.6,61.55,61.58,4
20150301|2014-11-12 06:00,12,61.6,61.63,61.6,61.63,17
20150301|2014-11-12 06:30,12,61.63,61.65,61.55,61.58,75
20150301|2014-11-12 07:00,12,61.55,61.76,61.53,61.61,219
20150301|2014-11-12 07:30,12,61.59,62.03,61.58,61.89,429
20150301|2014-11-12 08:00,12,61.92,61.98,61.54,61.7,340
20150301|2014-11-12 08:30,12,61.66,61.94,61.57,61.81,386
20150301|2014-11-12 09:00,12,61.82,61.89,61.29,61.4,761
20150301|2014-11-12 09:30,12,61.33,61.36,61.08,61.08,1293
20150301|2014-11-12 10:00,12,61.08,61.19,60.82,60.92,1743
20150301|2014-11-12 10:30,12,60.89,61.11,60.83,60.91,665
20150301|2014-11-12 11:00,12,60.92,61.09,60.85,61.06,729
20150301|2014-11-12 11:30,12,61.09,61.11,60.88,60.89,437
20150301|2014-11-12 12:00,12,60.89,60.92,60.54,60.54,1157
20150301|2014-11-12 12:30,12,60.53,60.65,60.22,60.22,2032
20150301|2014-11-12 13:00,12,60.23,60.46,60.08,60.34,2128
20150301|2014-11-12 20:00,13,60.48,60.67,60.1,60.1,494
20150301|2014-11-12 20:30,13,60.1,60.24,60.07,60.22,118
20150301|2014-11-12 21:00,13,60.19,60.24,60.15,60.24,60
20150301|2014-11-12 21:30,13,60.2,60.24,60.2,60.22,22
20150301|2014-11-12 22:00,13,60.23,60.28,60.21,60.22,21
20150301|2014-11-12 22:30,13,60.22,60.22,60.19,60.19,8
20150301|2014-11-12 23:00,13,60.17,60.23,60.13,60.22,86
20150301|2014-11-12 23:30,13,60.25,60.3,60.25,60.29,35
20150301|2014-11-13 00:00,13,60.29,60.34,60.29,60.29,60
20150301|2014-11-13 00:30,13,60.31,60.31,60.28,60.28,32
20150301|2014-11-13 01:00,13,60.32,60.45,60.32,60.4,21
20150301|2014-11-13 01:30,13,60.36,60.41,60.35,60.4,26
20150301|2014-11-13 02:00,13,60.46,60.55,60.45,60.53,40
20150301|2014-11-13 02:30,13,60.53,60.57,60.51,60.57,20
20150301|2014-11-13 03:00,13,60.5,60.6,60.4,60.47,100
20150301|2014-11-13 03:30,13,60.46,60.5,60.45,60.49,10
20150301|2014-11-13 04:00,13,60.5,60.78,60.47,60.47,109
20150301|2014-11-13 04:30,13,60.49,60.6,60.49,60.55,35
20150301|2014-11-13 05:00,13,60.51,60.59,60.51,60.54,9
20150301|2014-11-13 05:30,13,60.51,60.51,60.3,60.3,194
20150301|2014-11-13 06:00,13,60.29,60.34,60.2,60.25,82
20150301|2014-11-13 06:30,13,60.23,60.24,60.08,60.09,239
20150301|2014-11-13 07:00,13,60.1,60.2,60.05,60.09,490
20150301|2014-11-13 07:30,13,60.08,60.18,60.05,60.11,203
20150301|2014-11-13 08:00,13,60.14,60.16,60.02,60.04,586
20150301|2014-11-13 08:30,13,60.03,60.13,59.93,59.94,1003
20150301|2014-11-13 09:00,13,59.97,59.98,59.32,59.38,3945
20150301|2014-11-13 09:30,13,59.34,59.58,59.24,59.38,2454
20150301|2014-11-13 10:00,13,59.38,59.45,59.27,59.4,1221
20150301|2014-11-13 10:30,13,59.42,59.43,59.06,59.11,1702
20150301|2014-11-13 11:00,13,59.11,59.12,58.94,58.94,1967
20150301|2014-11-13 11:30,13,58.92,58.93,58.73,58.8,1554
20150301|2014-11-13 12:00,13,58.79,58.91,58.57,58.61,1332
20150301|2014-11-13 12:30,13,58.61,58.83,58.58,58.72,972
20150301|2014-11-13 13:00,13,58.72,59.28,58.65,58.82,1283
20150301|2014-11-13 20:00,14,58.75,58.97,58.75,58.9,197
20150301|2014-11-13 20:30,14,58.92,59.12,58.9,59.12,48
20150301|2014-11-13 21:00,14,59.12,59.25,59.1,59.15,90
20150301|2014-11-13 21:30,14,59.15,59.17,59.14,59.17,18
20150301|2014-11-13 22:00,14,59.14,59.16,59.07,59.08,24
20150301|2014-11-13 22:30,14,59.08,59.08,59.05,59.05,61
20150301|2014-11-13 23:00,14,59.04,59.04,59.03,59.03,6
20150301|2014-11-13 23:30,14,59.03,59.14,59.03,59.1,49
20150301|2014-11-14 00:00,14,59.11,59.2,59.09,59.2,48
20150301|2014-11-14 00:30,14,59.17,59.22,59.17,59.22,26
20150301|2014-11-14 01:00,14,59.22,59.25,59.21,59.23,94
20150301|2014-11-14 01:30,14,59.22,59.23,59.19,59.19,32
20150301|2014-11-14 02:00,14,59.19,59.25,59.19,59.19,54
20150301|2014-11-14 02:30,14,59.22,59.23,59.05,59.06,106
20150301|2014-11-14 03:00,14,59.05,59.08,58.9,58.9,110
20150301|2014-11-14 03:30,14,58.93,59.03,58.93,59.03,47
20150301|2014-11-14 04:00,14,59.05,59.11,58.99,59.03,53
20150301|2014-11-14 04:30,14,59.04,59.14,59,59.02,123
20150301|2014-11-14 05:00,14,59.01,59.01,58.91,58.92,125
20150301|2014-11-14 05:30,14,58.94,58.99,58.85,58.9,282
20150301|2014-11-14 06:00,14,58.9,58.95,58.86,58.9,275
20150301|2014-11-14 06:30,14,58.88,58.89,58.8,58.88,90
20150301|2014-11-14 07:00,14,58.86,59.03,58.86,58.92,179
20150301|2014-11-14 07:30,14,58.91,59.21,58.91,59.08,398
20150301|2014-11-14 08:00,14,59.09,59.13,58.92,59.02,346
20150301|2014-11-14 08:30,14,58.98,59.14,58.92,59.14,419
20150301|2014-11-14 09:00,14,59.15,59.2,58.98,58.99,436
20150301|2014-11-14 09:30,14,58.97,59.14,58.95,59.1,1745
20150301|2014-11-14 10:00,14,59.1,59.58,59.08,59.43,2169
20150301|2014-11-14 10:30,14,59.44,59.56,59.34,59.44,811
20150301|2014-11-14 11:00,14,59.43,59.55,59.29,59.29,547
20150301|2014-11-14 11:30,14,59.29,59.5,59.25,59.44,485
20150301|2014-11-14 12:00,14,59.46,59.53,59.37,59.41,435
20150301|2014-11-14 12:30,14,59.39,59.52,59.32,59.47,549
20150301|2014-11-14 13:00,14,59.47,59.7,59.46,59.59,1090
20150301|2014-11-16 20:00,17,59.5,59.51,59.3,59.45,183
20150301|2014-11-16 20:30,17,59.4,59.43,59.28,59.3,284
20150301|2014-11-16 21:00,17,59.3,59.33,59.3,59.31,47
20150301|2014-11-16 21:30,17,59.32,59.32,59.28,59.31,54
20150301|2014-11-16 22:00,17,59.29,59.3,59.29,59.29,9
20150301|2014-11-16 22:30,17,59.29,59.3,59.28,59.29,9
20150301|2014-11-16 23:00,17,59.29,59.3,59.28,59.3,39
20150301|2014-11-16 23:30,17,59.3,59.37,59.28,59.35,68
20150301|2014-11-17 00:00,17,59.35,59.38,59.29,59.33,42
20150301|2014-11-17 00:30,17,59.31,59.35,59.29,59.29,61
20150301|2014-11-17 01:00,17,59.29,59.32,59.28,59.29,120
20150301|2014-11-17 01:30,17,59.28,59.3,59.23,59.25,142
20150301|2014-11-17 02:00,17,59.23,59.28,59.23,59.26,54
20150301|2014-11-17 02:30,17,59.26,59.29,59.24,59.25,120
20150301|2014-11-17 03:00,17,59.25,59.3,59.24,59.25,91
20150301|2014-11-17 03:30,17,59.26,59.26,59.23,59.26,40
20150301|2014-11-17 04:00,17,59.24,59.27,59.23,59.25,86
20150301|2014-11-17 04:30,17,59.26,59.29,59.25,59.28,35
20150301|2014-11-17 05:00,17,59.26,59.29,59.26,59.29,19
20150301|2014-11-17 05:30,17,59.3,59.33,59.24,59.27,87
20150301|2014-11-17 06:00,17,59.28,59.32,59.23,59.27,78
20150301|2014-11-17 06:30,17,59.27,59.33,59.23,59.26,118
20150301|2014-11-17 07:00,17,59.25,59.32,59.23,59.23,143
20150301|2014-11-17 07:30,17,59.28,59.3,59.23,59.29,80
20150301|2014-11-17 08:00,17,59.25,59.28,59.04,59.06,534
20150301|2014-11-17 08:30,17,59.07,59.38,59.06,59.26,592
20150301|2014-11-17 09:00,17,59.27,59.34,59.13,59.19,973
20150301|2014-11-17 09:30,17,59.19,59.24,59.01,59.08,1045
20150301|2014-11-17 10:00,17,59.09,59.15,58.91,58.95,809
20150301|2014-11-17 10:30,17,58.96,58.98,58.91,58.91,483
20150301|2014-11-17 11:00,17,58.91,59.22,58.91,58.97,820
20150301|2014-11-17 11:30,17,58.96,59.18,58.95,59.13,370
20150301|2014-11-17 12:00,17,59.14,59.15,58.98,59.04,444
20150301|2014-11-17 12:30,17,59.04,59.14,59,59.09,482
20150301|2014-11-17 13:00,17,59.1,59.32,58.96,59.3,653
20150301|2014-11-17 20:00,18,59.11,59.27,59.05,59.11,183
20150301|2014-11-17 20:30,18,59.1,59.21,59.08,59.17,34
20150301|2014-11-17 21:00,18,59.16,59.16,59.1,59.1,9
20150301|2014-11-17 21:30,18,59.12,59.13,59.11,59.12,7
20150301|2014-11-17 22:00,18,59.1,59.1,59.1,59.1,13
20150301|2014-11-17 22:30,18,59.11,59.23,59.11,59.23,20
20150301|2014-11-17 23:00,18,59.2,59.22,59.1,59.1,48
20150301|2014-11-18 00:30,18,59.09,59.15,59.09,59.1,6
20150301|2014-11-18 01:00,18,59.1,59.12,59.09,59.12,14
20150301|2014-11-18 01:30,18,59.09,59.2,59.07,59.18,100
20150301|2014-11-18 02:00,18,59.19,59.29,59.15,59.28,95
20150301|2014-11-18 02:30,18,59.3,59.48,59.3,59.43,155
20150301|2014-11-18 03:00,18,59.4,59.41,59.37,59.41,50
20150301|2014-11-18 03:30,18,59.38,59.6,59.37,59.47,379
20150301|2014-11-18 04:00,18,59.45,59.53,59.4,59.51,41
20150301|2014-11-18 04:30,18,59.54,59.67,59.5,59.58,191
20150301|2014-11-18 05:00,18,59.6,59.87,59.56,59.8,460
20150301|2014-11-18 05:30,18,59.84,59.85,59.76,59.8,159
20150301|2014-11-18 06:00,18,59.79,59.83,59.79,59.82,48
20150301|2014-11-18 06:30,18,59.82,59.88,59.63,59.7,399
20150301|2014-11-18 07:00,18,59.7,59.7,59.49,59.59,316
20150301|2014-11-18 07:30,18,59.56,59.59,59.46,59.54,223
20150301|2014-11-18 08:00,18,59.53,59.56,59.33,59.55,603
20150301|2014-11-18 08:30,18,59.54,59.56,59.27,59.32,524
20150301|2014-11-18 09:00,18,59.31,59.35,59.09,59.22,588
20150301|2014-11-18 09:30,18,59.24,59.26,59.01,59.01,1216
20150301|2014-11-18 10:00,18,59.01,59.09,58.91,59,1578
20150301|2014-11-18 10:30,18,59,59.14,58.96,59.03,1143
20150301|2014-11-18 11:00,18,59.03,59.34,59,59.26,833
20150301|2014-11-18 11:30,18,59.25,59.76,59.21,59.72,804
20150301|2014-11-18 12:00,18,59.74,59.92,59.67,59.68,941
20150301|2014-11-18 12:30,18,59.69,59.74,59.66,59.68,622
20150301|2014-11-18 13:00,18,59.69,59.92,59.65,59.89,1206
20150301|2014-11-18 20:00,19,59.9,59.9,59.62,59.68,135
20150301|2014-11-18 20:30,19,59.63,59.75,59.63,59.75,17
20150301|2014-11-18 21:00,19,59.75,59.88,59.75,59.83,67
20150301|2014-11-18 21:30,19,59.81,59.88,59.8,59.88,37
20150301|2014-11-18 22:00,19,59.88,59.88,59.88,59.88,12
20150301|2014-11-18 22:30,19,59.82,59.88,59.82,59.82,21
20150301|2014-11-18 23:00,19,59.88,59.88,59.85,59.85,17
20150301|2014-11-18 23:30,19,59.87,59.92,59.87,59.89,54
20150301|2014-11-19 00:00,19,59.9,59.92,59.88,59.88,44
20150301|2014-11-19 00:30,19,59.9,59.91,59.89,59.89,18
20150301|2014-11-19 01:00,19,59.89,59.9,59.86,59.86,77
20150301|2014-11-19 01:30,19,59.86,59.89,59.86,59.89,30
20150301|2014-11-19 02:00,19,59.89,59.96,59.76,59.76,137
20150301|2014-11-19 02:30,19,59.79,59.89,59.79,59.86,24
20150301|2014-11-19 03:00,19,59.83,59.86,59.8,59.8,45
20150301|2014-11-19 03:30,19,59.79,59.82,59.55,59.62,98
20150301|2014-11-19 04:00,19,59.62,59.74,59.61,59.7,61
20150301|2014-11-19 04:30,19,59.72,59.72,59.7,59.7,15
20150301|2014-11-19 05:00,19,59.72,59.76,59.72,59.73,32
20150301|2014-11-19 05:30,19,59.73,59.81,59.73,59.81,42
20150301|2014-11-19 06:00,19,59.81,59.84,59.79,59.84,16
20150301|2014-11-19 06:30,19,59.87,59.95,59.85,59.9,82
20150301|2014-11-19 07:00,19,59.89,59.92,59.8,59.83,326
20150301|2014-11-19 07:30,19,59.82,59.84,59.69,59.83,292
20150301|2014-11-19 08:00,19,59.81,59.9,59.73,59.82,174
20150301|2014-11-19 08:30,19,59.8,59.88,59.38,59.43,738
20150301|2014-11-19 09:00,19,59.42,59.45,59.1,59.25,1110
20150301|2014-11-19 09:30,19,59.29,59.51,59.25,59.27,1273
20150301|2014-11-19 10:00,19,59.27,59.35,59.1,59.22,956
20150301|2014-11-19 10:30,19,59.21,59.22,59.11,59.11,688
20150301|2014-11-19 11:00,19,59.11,59.12,58.96,59.06,1453
20150301|2014-11-19 11:30,19,59.04,59.12,59,59.03,515
20150301|2014-11-19 12:00,19,59.03,59.07,58.91,58.93,733
20150301|2014-11-19 12:30,19,58.92,59.09,58.91,59.02,936
20150301|2014-11-19 13:00,19,59.03,59.27,59.01,59.08,1347
20150301|2014-11-19 20:00,20,59,59.1,58.9,58.93,237
20150301|2014-11-19 20:30,20,58.96,59.02,58.9,58.92,79
20150301|2014-11-19 21:00,20,58.93,59.01,58.92,58.92,29
20150301|2014-11-19 21:30,20,58.92,58.95,58.9,58.92,79
20150301|2014-11-19 22:00,20,58.9,58.96,58.9,58.92,49
20150301|2014-11-19 22:30,20,58.93,58.97,58.9,58.92,23
20150301|2014-11-19 23:00,20,58.9,58.92,58.8,58.85,243
20150301|2014-11-19 23:30,20,58.88,58.9,58.77,58.77,99
20150301|2014-11-20 00:00,20,58.8,58.96,58.78,58.85,105
20150301|2014-11-20 00:30,20,58.85,58.85,58.77,58.77,65
20150301|2014-11-20 01:00,20,58.77,58.79,58.76,58.76,103
20150301|2014-11-20 01:30,20,58.76,58.77,58.76,58.76,85
20150301|2014-11-20 02:00,20,58.76,58.91,58.76,58.91,131
20150301|2014-11-20 02:30,20,58.93,59.17,58.93,59.04,170
20150301|2014-11-20 03:00,20,59.04,59.04,58.93,58.97,85
20150301|2014-11-20 03:30,20,58.98,59.07,58.95,59.01,133
20150301|2014-11-20 04:00,20,59.01,59.01,58.97,58.97,27
20150301|2014-11-20 04:30,20,58.98,58.98,58.85,58.86,39
20150301|2014-11-20 05:00,20,58.85,59,58.85,59,19
20150301|2014-11-20 05:30,20,58.99,59,58.9,58.91,69
20150301|2014-11-20 06:00,20,58.91,58.95,58.8,58.83,55
20150301|2014-11-20 06:30,20,58.88,58.88,58.8,58.84,46
20150301|2014-11-20 07:00,20,58.85,59.01,58.81,58.96,110
20150301|2014-11-20 07:30,20,58.98,58.99,58.78,58.92,465
20150301|2014-11-20 08:00,20,58.9,59.88,58.84,59.36,1486
20150301|2014-11-20 08:30,20,59.41,59.6,59.22,59.39,526
20150301|2014-11-20 09:00,20,59.37,59.37,59.07,59.24,477
20150301|2014-11-20 09:30,20,59.23,59.35,58.84,59.24,1143
20150301|2014-11-20 10:00,20,59.22,59.49,59.04,59.38,702
20150301|2014-11-20 10:30,20,59.37,59.39,59.15,59.27,557
20150301|2014-11-20 11:00,20,59.27,59.29,59.04,59.11,440
20150301|2014-11-20 11:30,20,59.1,59.12,58.87,58.93,481
20150301|2014-11-20 12:00,20,58.93,58.93,58.77,58.82,576
20150301|2014-11-20 12:30,20,58.8,59.01,58.77,58.8,665
20150301|2014-11-20 13:00,20,58.82,59.27,58.74,59.16,1400
20150301|2014-11-20 20:00,21,58.86,58.89,58.81,58.88,150
20150301|2014-11-20 20:30,21,58.88,58.88,58.8,58.81,76
20150301|2014-11-20 21:00,21,58.81,58.86,58.8,58.81,44
20150301|2014-11-20 21:30,21,58.84,59.12,58.84,59.12,29
20150301|2014-11-20 22:00,21,59.12,59.15,59.02,59.02,15
20150301|2014-11-20 22:30,21,59.11,59.14,59.11,59.14,2
20150301|2014-11-20 23:00,21,59.05,59.1,59.01,59.1,10
20150301|2014-11-20 23:30,21,59.05,59.05,59.05,59.05,6
20150301|2014-11-21 00:00,21,59.05,59.1,59.05,59.1,24
20150301|2014-11-21 00:30,21,59.14,59.14,59.04,59.08,15
20150301|2014-11-21 01:00,21,59.09,59.15,59.02,59.12,56
20150301|2014-11-21 01:30,21,59.14,59.16,59.11,59.16,27
20150301|2014-11-21 02:00,21,59.16,59.3,59.16,59.28,72
20150301|2014-11-21 02:30,21,59.29,59.29,58.91,58.92,126
20150301|2014-11-21 03:00,21,58.93,59.03,58.85,58.99,52
20150301|2014-11-21 03:30,21,59,59.12,59,59.09,25
20150301|2014-11-21 04:00,21,59.06,59.15,59.06,59.08,38
20150301|2014-11-21 04:30,21,59.09,59.36,59.09,59.31,188
20150301|2014-11-21 05:00,21,59.3,59.35,59.24,59.31,46
20150301|2014-11-21 05:30,21,59.3,59.37,59.21,59.27,69
20150301|2014-11-21 06:00,21,59.22,59.48,59.22,59.48,178
20150301|2014-11-21 06:30,21,59.45,59.74,59.45,59.57,702
20150301|2014-11-21 07:00,21,59.59,59.63,59.34,59.41,287
20150301|2014-11-21 07:30,21,59.4,59.5,59.39,59.48,124
20150301|2014-11-21 08:00,21,59.47,59.47,59.1,59.16,496
20150301|2014-11-21 08:30,21,59.16,59.48,59.15,59.43,460
20150301|2014-11-21 09:00,21,59.4,59.42,59.21,59.23,400
20150301|2014-11-21 09:30,21,59.26,59.36,59.14,59.14,1074
20150301|2014-11-21 10:00,21,59.14,59.27,59.14,59.16,578
20150301|2014-11-21 10:30,21,59.15,59.16,59.12,59.13,538
20150301|2014-11-21 11:00,21,59.14,59.36,59.11,59.29,535
20150301|2014-11-21 11:30,21,59.31,59.31,59.12,59.2,429
20150301|2014-11-21 12:00,21,59.21,59.45,59.21,59.22,430
20150301|2014-11-21 12:30,21,59.22,59.54,59.2,59.3,714
20150301|2014-11-21 13:00,21,59.31,59.57,59.31,59.33,710
20150301|2014-11-23 20:00,24,59.29,59.29,59.07,59.13,376
20150301|2014-11-23 20:30,24,59.15,59.28,59.07,59.24,132
20150301|2014-11-23 21:00,24,59.2,59.2,59.14,59.2,39
20150301|2014-11-23 21:30,24,59.19,59.25,59.19,59.24,11
20150301|2014-11-23 22:00,24,59.24,59.25,59.24,59.25,6
20150301|2014-11-23 22:30,24,59.25,59.25,59.22,59.22,11
20150301|2014-11-23 23:00,24,59.25,59.25,59.13,59.13,14
20150301|2014-11-23 23:30,24,59.14,59.14,59.13,59.13,4
20150301|2014-11-24 00:00,24,59.18,59.18,59.1,59.14,56
20150301|2014-11-24 00:30,24,59.13,59.13,59.1,59.1,346
20150301|2014-11-24 01:00,24,59.15,59.17,59.1,59.1,87
20150301|2014-11-24 01:30,24,59.14,59.19,59.13,59.15,118
20150301|2014-11-24 02:00,24,59.15,59.2,59.15,59.18,9
20150301|2014-11-24 02:30,24,59.15,59.15,59.1,59.1,79
20150301|2014-11-24 03:00,24,59.1,59.16,59.1,59.15,56
20150301|2014-11-24 03:30,24,59.19,59.24,59.16,59.19,42
20150301|2014-11-24 04:00,24,59.22,59.24,59.2,59.24,38
20150301|2014-11-24 04:30,24,59.24,59.25,59.17,59.2,119
20150301|2014-11-24 05:00,24,59.22,59.22,59.19,59.2,29
20150301|2014-11-24 05:30,24,59.2,59.2,59.16,59.17,61
20150301|2014-11-24 06:00,24,59.17,59.29,59.17,59.22,88
20150301|2014-11-24 06:30,24,59.24,59.35,59.24,59.3,73
20150301|2014-11-24 07:00,24,59.29,59.45,59.24,59.45,353
20150301|2014-11-24 07:30,24,59.43,59.46,59.17,59.19,283
20150301|2014-11-24 08:00,24,59.18,59.45,59.17,59.22,448
20150301|2014-11-24 08:30,24,59.21,59.21,59.02,59.17,528
20150301|2014-11-24 09:00,24,59.16,59.19,59.07,59.14,261
20150301|2014-11-24 09:30,24,59.15,59.2,58.67,58.8,2313
20150301|2014-11-24 10:00,24,58.8,58.82,58.61,58.69,1342
20150301|2014-11-24 10:30,24,58.69,58.69,58.53,58.63,1791
20150301|2014-11-24 11:00,24,58.6,58.64,58.54,58.54,705
20150301|2014-11-24 11:30,24,58.54,58.88,58.53,58.87,667
20150301|2014-11-24 12:00,24,58.84,59,58.66,58.66,727
20150301|2014-11-24 12:30,24,58.66,58.8,58.61,58.8,349
20150301|2014-11-24 13:00,24,58.78,59,58.77,58.98,1151
20150301|2014-11-24 20:00,25,58.81,58.95,58.71,58.8,188
20150301|2014-11-24 20:30,25,58.84,59,58.84,59,95
20150301|2014-11-24 21:00,25,59,59.28,58.89,59.21,356
20150301|2014-11-24 21:30,25,59.17,59.19,59.13,59.16,17
20150301|2014-11-24 22:00,25,59.18,59.19,59.12,59.12,21
20150301|2014-11-24 22:30,25,59.12,59.18,59.04,59.04,19
20150301|2014-11-24 23:00,25,59.06,59.13,59.06,59.13,11
20150301|2014-11-24 23:30,25,59.13,59.14,59.06,59.06,12
20150301|2014-11-25 00:00,25,59.05,59.05,59.05,59.05,2
20150301|2014-11-25 00:30,25,59.05,59.1,59.03,59.08,14
20150301|2014-11-25 01:00,25,59.08,59.09,59.03,59.07,88
20150301|2014-11-25 01:30,25,59.05,59.1,59.01,59.01,60
20150301|2014-11-25 02:00,25,59.01,59.08,59.01,59.07,41
20150301|2014-11-25 02:30,25,59.08,59.18,59.03,59.16,166
20150301|2014-11-25 03:00,25,59.14,59.15,58.91,59.1,309
20150301|2014-11-25 03:30,25,59.1,59.1,58.93,58.93,40
20150301|2014-11-25 04:00,25,58.98,59.02,58.98,58.98,42
20150301|2014-11-25 04:30,25,59,59.08,58.99,59.03,93
20150301|2014-11-25 05:00,25,59.05,59.05,59.05,59.05,13
20150301|2014-11-25 05:30,25,59.07,59.07,58.99,59.02,38
20150301|2014-11-25 06:00,25,58.99,59.06,58.98,59.06,116
20150301|2014-11-25 06:30,25,59.06,59.06,59.02,59.02,11
20150301|2014-11-25 07:00,25,59.02,59.13,59.02,59.02,163
20150301|2014-11-25 07:30,25,59.03,59.05,58.83,59.01,318
20150301|2014-11-25 08:00,25,59.01,59.1,58.97,59.1,147
20150301|2014-11-25 08:30,25,59.09,59.61,58.97,59.5,875
20150301|2014-11-25 09:00,25,59.52,59.55,59.29,59.41,894
20150301|2014-11-25 09:30,25,59.45,59.5,59.32,59.45,1095
20150301|2014-11-25 10:00,25,59.48,59.54,59.4,59.44,771
20150301|2014-11-25 10:30,25,59.45,59.52,59.44,59.45,411
20150301|2014-11-25 11:00,25,59.48,59.48,59.37,59.45,329
20150301|2014-11-25 11:30,25,59.46,59.5,59.4,59.4,393
20150301|2014-11-25 12:00,25,59.39,59.54,59.39,59.4,649
20150301|2014-11-25 12:30,25,59.4,59.49,59.2,59.24,918
20150301|2014-11-25 13:00,25,59.24,59.49,59.23,59.36,1190
20150301|2014-11-25 20:00,26,59.21,59.3,59.14,59.2,162
20150301|2014-11-25 20:30,26,59.19,59.21,59.15,59.18,58
20150301|2014-11-25 21:00,26,59.18,59.29,59.18,59.29,144
20150301|2014-11-25 21:30,26,59.23,59.25,59.21,59.22,27
20150301|2014-11-25 22:00,26,59.2,59.21,59.18,59.18,9
20150301|2014-11-25 22:30,26,59.2,59.22,59.2,59.22,3
20150301|2014-11-25 23:00,26,59.22,59.22,59.22,59.22,15
20150301|2014-11-25 23:30,26,59.22,59.22,59.12,59.12,35
20150301|2014-11-26 00:00,26,59.13,59.2,59.11,59.14,34
20150301|2014-11-26 00:30,26,59.16,59.16,59.14,59.14,6
20150301|2014-11-26 01:00,26,59.14,59.25,59.14,59.18,61
20150301|2014-11-26 01:30,26,59.19,59.2,59.17,59.18,45
20150301|2014-11-26 02:00,26,59.17,59.21,59.17,59.19,21
20150301|2014-11-26 02:30,26,59.2,59.2,59.18,59.18,7
20150301|2014-11-26 03:00,26,59.18,59.25,59.18,59.25,60
20150301|2014-11-26 03:30,26,59.24,59.28,59.22,59.25,27
20150301|2014-11-26 04:00,26,59.26,59.51,59.26,59.5,212
20150301|2014-11-26 04:30,26,59.5,59.51,59.45,59.49,25
20150301|2014-11-26 05:00,26,59.47,59.47,59.38,59.41,33
20150301|2014-11-26 05:30,26,59.4,59.43,59.33,59.41,54
20150301|2014-11-26 06:00,26,59.4,59.48,59.33,59.48,161
20150301|2014-11-26 06:30,26,59.47,59.5,59.44,59.48,309
20150301|2014-11-26 07:00,26,59.46,59.46,59.37,59.45,75
20150301|2014-11-26 07:30,26,59.45,59.56,59.35,59.52,166
20150301|2014-11-26 08:00,26,59.5,59.71,59.5,59.71,728
20150301|2014-11-26 08:30,26,59.71,59.83,59.58,59.65,1093
20150301|2014-11-26 09:00,26,59.65,59.82,59.6,59.8,406
20150301|2014-11-26 09:30,26,59.81,59.83,59.6,59.79,558
20150301|2014-11-26 10:00,26,59.79,60.55,59.77,60.23,4857
20150301|2014-11-26 10:30,26,60.22,60.24,59.87,60.01,727
20150301|2014-11-26 11:00,26,59.98,60.01,59.75,59.92,499
20150301|2014-11-26 11:30,26,59.91,59.93,59.81,59.85,246
20150301|2014-11-26 12:00,26,59.85,60.02,59.75,59.83,355
20150301|2014-11-26 12:30,26,59.83,60.21,59.82,60.11,433
20150301|2014-11-26 13:00,26,60.17,60.32,59.74,59.79,1253
20150301|2014-11-28 07:00,28,59.81,60.38,59.81,60.24,919
20150301|2014-11-28 07:30,28,60.24,60.36,60.21,60.28,341
20150301|2014-11-28 08:00,28,60.29,60.44,60.14,60.43,461
20150301|2014-11-28 08:30,28,60.38,60.42,60.25,60.39,404
20150301|2014-11-28 09:00,28,60.39,60.44,60.22,60.33,511
20150301|2014-11-28 09:30,28,60.34,60.71,60.34,60.64,1225
20150301|2014-11-28 10:00,28,60.65,60.65,60.32,60.41,677
20150301|2014-11-28 10:30,28,60.4,60.53,60.35,60.52,531
20150301|2014-11-28 11:00,28,60.51,60.51,60.36,60.43,377
20150301|2014-11-28 11:30,28,60.45,60.56,59.95,60.1,1477
20150301|2014-11-30 20:00,1,59.95,60.06,59.65,59.78,459
20150301|2014-11-30 20:30,1,59.77,59.78,59.7,59.72,45
20150301|2014-11-30 21:00,1,59.72,59.88,59.72,59.74,169
20150301|2014-11-30 21:30,1,59.74,59.75,59.71,59.71,72
20150301|2014-11-30 22:00,1,59.78,59.8,59.72,59.72,16
20150301|2014-11-30 22:30,1,59.73,59.73,59.71,59.71,11
20150301|2014-11-30 23:00,1,59.71,59.79,59.71,59.71,13
20150301|2014-11-30 23:30,1,59.72,59.8,59.72,59.75,11
20150301|2014-12-01 00:00,1,59.79,59.81,59.79,59.81,10
20150301|2014-12-01 00:30,1,59.77,59.79,59.77,59.79,16
20150301|2014-12-01 01:00,1,59.79,59.85,59.79,59.85,37
20150301|2014-12-01 01:30,1,59.87,59.96,59.76,59.76,63
20150301|2014-12-01 02:00,1,59.78,59.89,59.76,59.81,46
20150301|2014-12-01 02:30,1,59.78,59.83,59.76,59.8,52
20150301|2014-12-01 03:00,1,59.79,59.96,59.7,59.93,155
20150301|2014-12-01 03:30,1,59.94,60,59.93,59.98,93
20150301|2014-12-01 04:00,1,59.99,59.99,59.85,59.89,54
20150301|2014-12-01 04:30,1,59.89,60.01,59.81,59.93,173
20150301|2014-12-01 05:00,1,60.01,60.01,59.88,59.95,28
20150301|2014-12-01 05:30,1,59.95,60.07,59.95,60.06,100
20150301|2014-12-01 06:00,1,60.07,60.25,60.05,60.2,161
20150301|2014-12-01 06:30,1,60.24,60.3,60.05,60.06,180
20150301|2014-12-01 07:00,1,60.06,60.09,59.73,59.81,475
20150301|2014-12-01 07:30,1,59.81,59.96,59.37,59.38,1410
20150301|2014-12-01 08:00,1,59.39,59.5,59.35,59.35,678
20150301|2014-12-01 08:30,1,59.36,59.4,59.22,59.29,848
20150301|2014-12-01 09:00,1,59.3,59.72,59.28,59.5,866
20150301|2014-12-01 09:30,1,59.48,59.7,59.26,59.68,1109
20150301|2014-12-01 10:00,1,59.67,59.72,59.49,59.54,1064
20150301|2014-12-01 10:30,1,59.52,59.56,59.4,59.44,481
20150301|2014-12-01 11:00,1,59.44,59.68,59.42,59.59,559
20150301|2014-12-01 11:30,1,59.58,59.59,59.33,59.37,636
20150301|2014-12-01 12:00,1,59.39,59.59,59.3,59.48,592
20150301|2014-12-01 12:30,1,59.5,59.6,59.37,59.59,527
20150301|2014-12-01 13:00,1,59.59,59.59,59.08,59.1,2769
20150301|2014-12-01 20:00,2,59.2,59.33,59.18,59.33,148
20150301|2014-12-01 20:30,2,59.3,59.3,59.26,59.29,5
20150301|2014-12-01 21:00,2,59.33,59.33,59.27,59.27,11
20150301|2014-12-01 21:30,2,59.27,59.34,59.25,59.34,25
20150301|2014-12-01 22:00,2,59.35,59.35,59.3,59.3,4
20150301|2014-12-01 22:30,2,59.29,59.33,59.29,59.33,4
20150301|2014-12-01 23:00,2,59.34,59.34,59.3,59.32,6
20150301|2014-12-01 23:30,2,59.3,59.3,59.28,59.28,3
20150301|2014-12-02 00:00,2,59.33,59.35,59.33,59.35,18
20150301|2014-12-02 00:30,2,59.35,59.35,59.35,59.35,1
20150301|2014-12-02 01:00,2,59.34,59.37,59.29,59.36,22
20150301|2014-12-02 01:30,2,59.36,59.36,59.25,59.25,38
20150301|2014-12-02 02:00,2,59.27,59.32,59.25,59.32,20
20150301|2014-12-02 02:30,2,59.3,59.3,59.27,59.29,60
20150301|2014-12-02 03:00,2,59.27,59.29,59.2,59.2,124
20150301|2014-12-02 03:30,2,59.23,59.26,59.21,59.21,25
20150301|2014-12-02 04:00,2,59.23,59.23,59.11,59.18,92
20150301|2014-12-02 04:30,2,59.17,59.17,59.11,59.16,31
20150301|2014-12-02 05:00,2,59.16,59.16,59.11,59.15,38
20150301|2014-12-02 05:30,2,59.18,59.3,59.17,59.19,82
20150301|2014-12-02 06:00,2,59.16,59.17,59.16,59.17,6
20150301|2014-12-02 06:30,2,59.19,59.29,59.17,59.23,79
20150301|2014-12-02 07:00,2,59.23,59.29,59.21,59.26,44
20150301|2014-12-02 07:30,2,59.26,59.29,58.97,59.04,1050
20150301|2014-12-02 08:00,2,59.02,59.23,59.01,59.19,321
20150301|2014-12-02 08:30,2,59.18,59.19,58.97,59.02,548
20150301|2014-12-02 09:00,2,59.04,59.25,58.97,59.24,1044
20150301|2014-12-02 09:30,2,59.22,59.88,59.22,59.68,2805
20150301|2014-12-02 10:00,2,59.66,59.7,59.22,59.35,930
20150301|2014-12-02 10:30,2,59.31,59.49,59.29,59.33,657
20150301|2014-12-02 11:00,2,59.33,59.33,58.97,59.08,941
20150301|2014-12-02 11:30,2,59.08,59.28,59.02,59.27,614
20150301|2014-12-02 12:00,2,59.28,59.38,59.14,59.38,392
20150301|2014-12-02 12:30,2,59.36,59.47,59.35,59.46,377
20150301|2014-12-02 13:00,2,59.45,59.58,59.27,59.4,1622
20150301|2014-12-02 20:00,3,59.19,59.34,59.15,59.18,107
20150301|2014-12-02 20:30,3,59.18,59.18,59.11,59.15,36
20150301|2014-12-02 21:00,3,59.15,59.25,59.15,59.25,17
20150301|2014-12-02 21:30,3,59.24,59.28,59.24,59.25,24
20150301|2014-12-02 23:00,3,59.24,59.25,59.23,59.23,11
20150301|2014-12-02 23:30,3,59.27,59.4,59.27,59.4,76
20150301|2014-12-03 00:00,3,59.39,59.5,59.2,59.5,43
20150301|2014-12-03 01:00,3,59.45,59.48,59.39,59.4,47
20150301|2014-12-03 01:30,3,59.5,59.5,59.49,59.5,10
20150301|2014-12-03 02:00,3,59.5,59.5,59.42,59.42,16
20150301|2014-12-03 02:30,3,59.39,59.39,59.37,59.37,5
20150301|2014-12-03 03:00,3,59.41,59.54,59.41,59.54,48
20150301|2014-12-03 03:30,3,59.54,59.6,59.45,59.45,63
20150301|2014-12-03 04:00,3,59.45,59.52,59.42,59.52,26
20150301|2014-12-03 04:30,3,59.54,59.54,59.45,59.48,25
20150301|2014-12-03 05:00,3,59.45,59.45,59.45,59.45,1
20150301|2014-12-03 05:30,3,59.45,59.49,59.41,59.42,47
20150301|2014-12-03 06:00,3,59.49,59.5,59.46,59.5,22
20150301|2014-12-03 06:30,3,59.5,59.6,59.46,59.53,143
20150301|2014-12-03 07:00,3,59.52,59.56,59.43,59.5,146
20150301|2014-12-03 07:30,3,59.54,59.6,59.48,59.55,182
20150301|2014-12-03 08:00,3,59.55,60.04,59.54,59.76,1296
20150301|2014-12-03 08:30,3,59.78,59.91,59.63,59.65,497
20150301|2014-12-03 09:00,3,59.67,59.75,59.55,59.71,469
20150301|2014-12-03 09:30,3,59.73,60.2,59.69,60.15,1947
20150301|2014-12-03 10:00,3,60.13,60.25,60.04,60.12,1177
20150301|2014-12-03 10:30,3,60.13,60.2,60.01,60.04,678
20150301|2014-12-03 11:00,3,60.07,60.08,59.9,59.98,355
20150301|2014-12-03 11:30,3,59.99,60.04,59.85,59.94,243
20150301|2014-12-03 12:00,3,59.97,60.04,59.9,60.01,256
20150301|2014-12-03 12:30,3,60.01,60.04,59.83,59.9,266
20150301|2014-12-03 13:00,3,59.93,59.93,59.57,59.59,1170
20150301|2014-12-03 20:00,4,59.53,60,59.53,59.98,370
20150301|2014-12-03 20:30,4,59.97,60.18,59.97,60.08,176
20150301|2014-12-03 21:00,4,60.15,60.3,60.11,60.15,264
20150301|2014-12-03 21:30,4,60.13,60.14,60.08,60.14,113
20150301|2014-12-03 22:00,4,60.2,60.2,60.2,60.2,10
20150301|2014-12-03 22:30,4,60.09,60.22,60.09,60.22,2
20150301|2014-12-03 23:00,4,60.23,60.26,60.16,60.16,12
20150301|2014-12-03 23:30,4,60.14,60.14,60.05,60.1,18
20150301|2014-12-04 00:00,4,60.1,60.16,60.1,60.15,5
20150301|2014-12-04 00:30,4,60.05,60.22,60.05,60.2,17
20150301|2014-12-04 01:00,4,60.2,60.22,60.05,60.09,40
20150301|2014-12-04 01:30,4,60.09,60.09,59.93,59.97,130
20150301|2014-12-04 02:00,4,60,60.21,59.94,60.07,168
20150301|2014-12-04 02:30,4,60.06,60.17,60.04,60.12,56
20150301|2014-12-04 03:00,4,60.16,60.24,60.02,60.17,123
20150301|2014-12-04 03:30,4,60.16,60.24,60.07,60.16,217
20150301|2014-12-04 04:00,4,60.14,60.24,60.11,60.14,105
20150301|2014-12-04 04:30,4,60.18,60.25,60.16,60.16,28
20150301|2014-12-04 05:00,4,60.18,60.27,60.16,60.23,84
20150301|2014-12-04 05:30,4,60.25,60.36,60.21,60.3,222
20150301|2014-12-04 06:00,4,60.24,60.32,60.21,60.29,113
20150301|2014-12-04 06:30,4,60.29,60.45,60.28,60.45,662
20150301|2014-12-04 07:00,4,60.42,60.45,60.35,60.45,300
20150301|2014-12-04 07:30,4,60.45,60.5,60.23,60.34,773
20150301|2014-12-04 08:00,4,60.35,60.39,60.27,60.35,203
20150301|2014-12-04 08:30,4,60.33,60.34,60.24,60.29,258
20150301|2014-12-04 09:00,4,60.32,60.4,60.27,60.28,452
20150301|2014-12-04 09:30,4,60.28,60.64,60.24,60.47,2184
20150301|2014-12-04 10:00,4,60.47,60.64,60.47,60.5,1028
20150301|2014-12-04 10:30,4,60.5,60.62,60.4,60.61,1006
20150301|2014-12-04 11:00,4,60.62,60.62,60.31,60.39,672
20150301|2014-12-04 11:30,4,60.37,60.39,60.25,60.32,346
20150301|2014-12-04 12:00,4,60.34,60.47,60.27,60.36,457
20150301|2014-12-04 12:30,4,60.36,60.4,60.18,60.3,444
20150301|2014-12-04 13:00,4,60.29,60.5,60.23,60.48,1671
20150301|2014-12-04 20:00,5,60.42,60.42,60.32,60.4,170
20150301|2014-12-04 20:30,5,60.4,60.42,60.35,60.42,35
20150301|2014-12-04 21:30,5,60.35,60.39,60.35,60.39,2
20150301|2014-12-04 22:00,5,60.36,60.42,60.35,60.42,33
20150301|2014-12-04 23:00,5,60.38,60.38,60.38,60.38,2
20150301|2014-12-04 23:30,5,60.38,60.46,60.38,60.41,143
20150301|2014-12-05 00:00,5,60.38,60.38,60.38,60.38,2
20150301|2014-12-05 00:30,5,60.36,60.36,60.35,60.35,37
20150301|2014-12-05 01:00,5,60.34,60.38,60.33,60.37,75
20150301|2014-12-05 01:30,5,60.38,60.38,60.38,60.38,8
20150301|2014-12-05 02:00,5,60.37,60.37,60.32,60.35,35
20150301|2014-12-05 02:30,5,60.38,60.54,60.37,60.51,163
20150301|2014-12-05 03:00,5,60.51,60.55,60.45,60.46,78
20150301|2014-12-05 03:30,5,60.46,60.58,60.46,60.58,119
20150301|2014-12-05 04:00,5,60.55,60.55,60.51,60.54,22
20150301|2014-12-05 04:30,5,60.54,60.6,60.52,60.58,47
20150301|2014-12-05 05:00,5,60.6,60.75,60.6,60.73,666
20150301|2014-12-05 05:30,5,60.72,60.74,60.68,60.71,39
20150301|2014-12-05 06:00,5,60.72,60.76,60.7,60.71,47
20150301|2014-12-05 06:30,5,60.7,60.76,60.68,60.73,127
20150301|2014-12-05 07:00,5,60.73,60.91,60.73,60.83,1046
20150301|2014-12-05 07:30,5,60.82,60.89,60.66,60.73,320
20150301|2014-12-05 08:00,5,60.73,60.8,60.6,60.69,522
20150301|2014-12-05 08:30,5,60.67,60.89,60.62,60.66,854
20150301|2014-12-05 09:00,5,60.63,60.73,60.47,60.55,444
20150301|2014-12-05 09:30,5,60.55,60.6,60.44,60.46,737
20150301|2014-12-05 10:00,5,60.47,60.49,59.94,59.98,1871
20150301|2014-12-05 10:30,5,59.97,60.03,59.76,59.96,1099
20150301|2014-12-05 11:00,5,59.93,59.96,59.57,59.68,1143
20150301|2014-12-05 11:30,5,59.66,59.86,59.63,59.73,406
20150301|2014-12-05 12:00,5,59.76,60.05,59.76,59.91,395
20150301|2014-12-05 12:30,5,59.9,60.02,59.79,59.94,465
20150301|2014-12-05 13:00,5,59.94,59.94,59.58,59.65,1611
20150301|2014-12-07 20:00,8,59.63,59.75,59.61,59.7,261
20150301|2014-12-07 20:30,8,59.7,60.01,59.68,59.98,216
20150301|2014-12-07 21:00,8,60,60.08,60,60.08,16
20150301|2014-12-07 21:30,8,60,60.07,60,60.07,16
20150301|2014-12-07 22:30,8,60.01,60.01,60.01,60.01,2
20150301|2014-12-07 23:00,8,60.01,60.01,60.01,60.01,2
20150301|2014-12-07 23:30,8,60,60.07,60,60.07,33
20150301|2014-12-08 00:00,8,60.08,60.08,60.04,60.04,2
20150301|2014-12-08 00:30,8,60,60.04,59.94,60.03,98
20150301|2014-12-08 01:00,8,59.98,60.02,59.96,59.96,18
20150301|2014-12-08 01:30,8,59.98,60,59.93,59.95,61
20150301|2014-12-08 02:00,8,59.94,59.97,59.84,59.88,64
20150301|2014-12-08 02:30,8,59.9,60.03,59.89,60,89
20150301|2014-12-08 03:00,8,60.02,60.02,59.99,60,51
20150301|2014-12-08 03:30,8,60,60,59.99,59.99,58
20150301|2014-12-08 04:00,8,60,60.06,59.96,60.04,88
20150301|2014-12-08 04:30,8,60.08,60.1,60.07,60.07,22
20150301|2014-12-08 05:00,8,60.07,60.13,60.07,60.13,30
20150301|2014-12-08 05:30,8,60.14,60.17,60.01,60.01,121
20150301|2014-12-08 06:00,8,60.06,60.06,60,60.02,37
20150301|2014-12-08 06:30,8,60.01,60.02,59.92,60.02,28
20150301|2014-12-08 07:00,8,60.03,60.17,60.02,60.02,192
20150301|2014-12-08 07:30,8,60.02,60.04,59.86,59.89,170
20150301|2014-12-08 08:00,8,59.86,60.06,59.71,60,373
20150301|2014-12-08 08:30,8,60.02,60.15,59.81,59.81,361
20150301|2014-12-08 09:00,8,59.81,59.99,59.79,59.81,258
20150301|2014-12-08 09:30,8,59.84,59.9,59.61,59.69,1336
20150301|2014-12-08 10:00,8,59.68,59.93,59.64,59.75,402
20150301|2014-12-08 10:30,8,59.75,59.77,59.61,59.75,561
20150301|2014-12-08 11:00,8,59.74,60.05,59.64,59.72,594
20150301|2014-12-08 11:30,8,59.71,59.92,59.64,59.81,259
20150301|2014-12-08 12:00,8,59.81,59.86,59.63,59.65,310
20150301|2014-12-08 12:30,8,59.65,59.67,59.53,59.66,528
20150301|2014-12-08 13:00,8,59.63,59.66,59.3,59.35,2176
20150301|2014-12-08 20:00,9,59.31,59.41,59.28,59.28,218
20150301|2014-12-08 20:30,9,59.31,59.35,59.28,59.29,41
20150301|2014-12-08 21:00,9,59.29,59.37,59.28,59.37,28
20150301|2014-12-08 21:30,9,59.35,59.35,59.3,59.33,5
20150301|2014-12-08 22:00,9,59.31,59.35,59.3,59.35,7
20150301|2014-12-08 22:30,9,59.34,59.47,59.25,59.3,161
20150301|2014-12-08 23:00,9,59.33,59.35,59.33,59.35,4
20150301|2014-12-08 23:30,9,59.34,59.36,59.27,59.36,45
20150301|2014-12-09 00:00,9,59.36,59.36,59.34,59.36,11
20150301|2014-12-09 00:30,9,59.37,59.55,59.37,59.47,52
20150301|2014-12-09 01:00,9,59.49,59.53,59.48,59.48,40
20150301|2014-12-09 01:30,9,59.4,59.48,59.37,59.37,48
20150301|2014-12-09 02:00,9,59.36,59.4,59.28,59.28,35
20150301|2014-12-09 02:30,9,59.29,59.4,59.25,59.38,67
20150301|2014-12-09 03:00,9,59.35,59.4,59.34,59.39,39
20150301|2014-12-09 03:30,9,59.41,59.42,59.37,59.39,22
20150301|2014-12-09 04:00,9,59.41,59.43,59.39,59.43,18
20150301|2014-12-09 04:30,9,59.46,59.5,59.46,59.5,20
20150301|2014-12-09 05:00,9,59.53,59.56,59.48,59.56,57
20150301|2014-12-09 05:30,9,59.51,59.51,59.5,59.51,5
20150301|2014-12-09 06:00,9,59.51,59.53,59.5,59.52,10
20150301|2014-12-09 06:30,9,59.5,59.64,59.5,59.52,103
20150301|2014-12-09 07:00,9,59.53,59.57,59.33,59.34,217
20150301|2014-12-09 07:30,9,59.34,59.42,59.16,59.18,745
20150301|2014-12-09 08:00,9,59.19,59.29,59.16,59.25,275
20150301|2014-12-09 08:30,9,59.25,59.38,59.22,59.27,322
20150301|2014-12-09 09:00,9,59.25,59.72,59.22,59.44,808
20150301|2014-12-09 09:30,9,59.42,59.65,59.27,59.5,1214
20150301|2014-12-09 10:00,9,59.5,60.4,59.41,59.69,2777
20150301|2014-12-09 10:30,9,59.69,59.94,59.66,59.85,620
20150301|2014-12-09 11:00,9,59.86,59.89,59.7,59.71,361
20150301|2014-12-09 11:30,9,59.7,59.97,59.52,59.95,538
20150301|2014-12-09 12:00,9,59.96,60.13,59.94,60.11,822
20150301|2014-12-09 12:30,9,60.09,60.16,59.6,59.76,771
20150301|2014-12-09 13:00,9,59.79,60.15,59.66,59.9,1805
20150301|2014-12-09 20:00,10,59.73,59.88,59.65,59.8,77
20150301|2014-12-09 20:30,10,59.83,59.88,59.83,59.88,17
20150301|2014-12-09 21:00,10,59.87,59.87,59.8,59.8,7
20150301|2014-12-09 21:30,10,59.85,59.85,59.85,59.85,5
20150301|2014-12-09 22:30,10,59.85,59.85,59.82,59.82,2
20150301|2014-12-09 23:00,10,59.8,59.88,59.8,59.88,20
20150301|2014-12-09 23:30,10,59.85,59.88,59.85,59.87,9
20150301|2014-12-10 00:00,10,59.87,59.88,59.81,59.85,17
20150301|2014-12-10 00:30,10,59.85,59.88,59.82,59.82,13
20150301|2014-12-10 01:00,10,59.87,59.88,59.8,59.8,53
20150301|2014-12-10 01:30,10,59.84,59.84,59.83,59.83,9
20150301|2014-12-10 02:00,10,59.83,59.88,59.83,59.88,31
20150301|2014-12-10 02:30,10,59.88,59.88,59.83,59.83,29
20150301|2014-12-10 03:00,10,59.87,60.11,59.87,60.11,56
20150301|2014-12-10 03:30,10,60.11,60.15,60.1,60.13,30
20150301|2014-12-10 04:00,10,60.11,60.11,60.07,60.1,18
20150301|2014-12-10 04:30,10,60.12,60.2,59.99,59.99,46
20150301|2014-12-10 05:00,10,60.02,60.02,59.97,60.02,17
20150301|2014-12-10 05:30,10,60.02,60.2,60.02,60.15,31
20150301|2014-12-10 06:00,10,60.15,60.15,59.96,59.99,25
20150301|2014-12-10 06:30,10,60.02,60.11,60.02,60.1,36
20150301|2014-12-10 07:00,10,60.09,60.13,59.82,59.85,157
20150301|2014-12-10 07:30,10,59.86,60,59.75,59.95,293
20150301|2014-12-10 08:00,10,59.95,60.18,59.94,60.13,106
20150301|2014-12-10 08:30,10,60.11,60.15,59.75,59.99,307
20150301|2014-12-10 09:00,10,59.95,60.05,59.81,59.88,273
20150301|2014-12-10 09:30,10,59.83,59.94,59.65,59.67,901
20150301|2014-12-10 10:00,10,59.65,59.7,59.41,59.45,1307
20150301|2014-12-10 10:30,10,59.45,59.57,59.42,59.46,1042
20150301|2014-12-10 11:00,10,59.5,60.8,59.5,60.39,4953
20150301|2014-12-10 11:30,10,60.43,60.59,60.4,60.45,727
20150301|2014-12-10 12:00,10,60.46,60.47,60.14,60.14,647
20150301|2014-12-10 12:30,10,60.14,60.17,59.91,59.94,696
20150301|2014-12-10 13:00,10,59.92,59.93,59.52,59.6,2838
20150301|2014-12-10 20:00,11,59.57,59.82,59.57,59.82,256
20150301|2014-12-10 20:30,11,59.8,59.84,59.77,59.79,15
20150301|2014-12-10 21:00,11,59.81,59.83,59.77,59.77,21
20150301|2014-12-10 21:30,11,59.76,59.82,59.76,59.81,4
20150301|2014-12-10 22:00,11,59.77,59.82,59.75,59.82,11
20150301|2014-12-10 22:30,11,59.78,59.78,59.78,59.78,5
20150301|2014-12-10 23:30,11,59.83,59.86,59.83,59.86,18
20150301|2014-12-11 00:00,11,59.85,59.92,59.85,59.91,12
20150301|2014-12-11 00:30,11,59.91,59.97,59.91,59.96,24
20150301|2014-12-11 01:00,11,59.96,60.05,59.95,60,90
20150301|2014-12-11 01:30,11,60,60,59.96,60,27
20150301|2014-12-11 02:00,11,60.04,60.07,60.04,60.04,31
20150301|2014-12-11 02:30,11,60.04,60.06,60,60.06,25
20150301|2014-12-11 03:00,11,60.05,60.06,59.9,59.9,89
20150301|2014-12-11 03:30,11,59.9,59.96,59.87,59.94,34
20150301|2014-12-11 04:00,11,59.96,60.13,59.96,60.1,136
20150301|2014-12-11 04:30,11,60.1,60.23,60.1,60.16,93
20150301|2014-12-11 05:00,11,60.17,60.2,60.14,60.14,15
20150301|2014-12-11 05:30,11,60.17,60.19,60,60,35
20150301|2014-12-11 06:00,11,60,60,59.87,59.95,62
20150301|2014-12-11 06:30,11,59.94,60,59.93,59.93,36
20150301|2014-12-11 07:00,11,59.95,60.29,59.95,60.22,369
20150301|2014-12-11 07:30,11,60.17,60.5,59.96,60.2,850
20150301|2014-12-11 08:00,11,60.2,60.29,60,60.24,471
20150301|2014-12-11 08:30,11,60.26,60.41,60.13,60.4,710
20150301|2014-12-11 09:00,11,60.4,60.6,60.22,60.52,1750
20150301|2014-12-11 09:30,11,60.52,60.78,60.47,60.51,1621
20150301|2014-12-11 10:00,11,60.49,60.65,60.35,60.64,1066
20150301|2014-12-11 10:30,11,60.64,60.77,60.49,60.49,985
20150301|2014-12-11 11:00,11,60.49,61.08,60.48,61,2616
20150301|2014-12-11 11:30,11,61.01,61.08,60.84,60.95,1968
20150301|2014-12-11 12:00,11,60.93,61.03,60.85,60.86,633
20150301|2014-12-11 12:30,11,60.89,60.99,60.83,60.93,816
20150301|2014-12-11 13:00,11,60.95,60.97,60.4,60.65,2554
20150301|2014-12-11 20:00,12,60.48,60.73,60.42,60.73,211
20150301|2014-12-11 20:30,12,60.73,60.82,60.7,60.8,101
20150301|2014-12-11 21:00,12,60.81,61.15,60.8,61.15,524
20150301|2014-12-11 21:30,12,61.16,61.17,61.05,61.05,92
20150301|2014-12-11 22:00,12,61.06,61.08,61.05,61.06,41
20150301|2014-12-11 22:30,12,61.06,61.15,61.05,61.15,10
20150301|2014-12-11 23:00,12,61.16,61.2,61.15,61.2,162
20150301|2014-12-11 23:30,12,61.2,61.21,61.13,61.2,64
20150301|2014-12-12 00:00,12,61.21,61.21,61.2,61.2,82
20150301|2014-12-12 00:30,12,61.21,61.21,61.2,61.21,22
20150301|2014-12-12 01:00,12,61.2,61.23,61.2,61.22,69
20150301|2014-12-12 01:30,12,61.2,61.25,61.2,61.2,62
20150301|2014-12-12 02:00,12,61.14,61.17,61.05,61.1,73
20150301|2014-12-12 02:30,12,61.1,61.1,61.02,61.02,25
20150301|2014-12-12 03:00,12,61.03,61.05,60.91,60.98,81
20150301|2014-12-12 03:30,12,60.98,60.98,60.82,60.87,190
20150301|2014-12-12 04:00,12,60.87,60.97,60.87,60.95,11
20150301|2014-12-12 04:30,12,60.93,60.93,60.83,60.83,53
20150301|2014-12-12 05:00,12,60.82,60.85,60.82,60.83,36
20150301|2014-12-12 05:30,12,60.85,60.85,60.65,60.65,85
20150301|2014-12-12 06:00,12,60.66,60.86,60.66,60.85,111
20150301|2014-12-12 06:30,12,60.86,60.96,60.83,60.94,108
20150301|2014-12-12 07:00,12,60.96,61.13,60.95,60.95,367
20150301|2014-12-12 07:30,12,60.91,61.13,60.74,60.75,370
20150301|2014-12-12 08:00,12,60.75,61.03,60.69,61.02,322
20150301|2014-12-12 08:30,12,60.98,61.04,60.93,61.02,234
20150301|2014-12-12 09:00,12,60.98,60.98,60.64,60.74,525
20150301|2014-12-12 09:30,12,60.71,60.83,60.67,60.81,689
20150301|2014-12-12 10:00,12,60.78,61.05,60.78,60.93,606
20150301|2014-12-12 10:30,12,60.93,61.15,60.9,61.05,681
20150301|2014-12-12 11:00,12,61.05,61.14,61.01,61.07,589
20150301|2014-12-12 11:30,12,61.05,61.07,60.8,60.81,406
20150301|2014-12-12 12:00,12,60.85,60.98,60.82,60.9,359
20150301|2014-12-12 12:30,12,60.93,60.96,60.82,60.89,307
20150301|2014-12-12 13:00,12,60.9,60.96,60.48,60.6,1460
20150301|2014-12-14 20:00,15,60.6,60.78,60.56,60.78,136
20150301|2014-12-14 20:30,15,60.78,60.78,60.74,60.78,17
20150301|2014-12-14 21:00,15,60.76,60.78,60.66,60.66,14
20150301|2014-12-14 21:30,15,60.66,60.74,60.65,60.7,22
20150301|2014-12-14 22:30,15,60.74,60.75,60.7,60.7,6
20150301|2014-12-14 23:00,15,60.7,60.8,60.7,60.71,18
20150301|2014-12-14 23:30,15,60.8,60.8,60.8,60.8,1
20150301|2014-12-15 00:30,15,60.75,60.85,60.75,60.85,22
20150301|2014-12-15 01:00,15,60.8,60.85,60.8,60.82,24
20150301|2014-12-15 01:30,15,60.85,60.85,60.8,60.82,18
20150301|2014-12-15 02:00,15,60.85,60.88,60.84,60.84,19
20150301|2014-12-15 02:30,15,60.83,60.86,60.82,60.85,27
20150301|2014-12-15 03:00,15,60.86,60.93,60.85,60.92,36
20150301|2014-12-15 03:30,15,60.87,60.87,60.81,60.82,18
20150301|2014-12-15 04:00,15,60.82,60.95,60.82,60.93,40
20150301|2014-12-15 04:30,15,60.9,61.02,60.87,61.02,141
20150301|2014-12-15 05:00,15,60.99,61,60.93,61,64
20150301|2014-12-15 05:30,15,60.99,61,60.94,61,26
20150301|2014-12-15 06:00,15,60.98,61.02,60.91,61.02,40
20150301|2014-12-15 06:30,15,61.01,61.04,60.99,61.04,40
20150301|2014-12-15 07:00,15,61.04,61.04,60.93,60.93,145
20150301|2014-12-15 07:30,15,60.93,60.95,60.79,60.91,197
20150301|2014-12-15 08:00,15,60.92,60.98,60.87,60.92,136
20150301|2014-12-15 08:30,15,60.91,61.13,60.91,60.96,384
20150301|2014-12-15 09:00,15,60.96,61.09,60.88,60.9,309
20150301|2014-12-15 09:30,15,60.9,60.99,60.8,60.83,619
20150301|2014-12-15 10:00,15,60.81,60.89,60.79,60.85,390
20150301|2014-12-15 10:30,15,60.85,60.96,60.82,60.9,263
20150301|2014-12-15 11:00,15,60.91,60.95,60.75,60.82,381
20150301|2014-12-15 11:30,15,60.82,60.9,60.75,60.8,381
20150301|2014-12-15 12:00,15,60.78,60.82,60.58,60.73,540
20150301|2014-12-15 12:30,15,60.71,60.8,60.56,60.64,359
20150301|2014-12-15 13:00,15,60.64,60.83,60.51,60.83,919
20150301|2014-12-15 20:00,16,60.57,60.71,60.56,60.69,152
20150301|2014-12-15 20:30,16,60.67,60.67,60.59,60.63,28
20150301|2014-12-15 21:00,16,60.59,60.65,60.59,60.65,4
20150301|2014-12-15 21:30,16,60.64,60.64,60.61,60.61,2
20150301|2014-12-15 22:00,16,60.65,60.65,60.65,60.65,3
20150301|2014-12-15 22:30,16,60.66,60.66,60.66,60.66,3
20150301|2014-12-15 23:00,16,60.72,60.76,60.68,60.76,10
20150301|2014-12-15 23:30,16,60.76,60.76,60.59,60.66,42
20150301|2014-12-16 00:00,16,60.69,60.69,60.61,60.61,9
20150301|2014-12-16 00:30,16,60.65,60.79,60.65,60.79,19
20150301|2014-12-16 01:00,16,60.76,60.77,60.69,60.69,65
20150301|2014-12-16 01:30,16,60.69,60.69,60.62,60.65,61
20150301|2014-12-16 02:00,16,60.63,60.66,60.62,60.63,11
20150301|2014-12-16 02:30,16,60.62,60.62,60.42,60.43,352
20150301|2014-12-16 03:00,16,60.43,60.46,60.37,60.4,247
20150301|2014-12-16 03:30,16,60.37,60.37,60.18,60.21,375
20150301|2014-12-16 04:00,16,60.21,60.24,60.2,60.22,75
20150301|2014-12-16 04:30,16,60.23,60.24,60.2,60.23,57
20150301|2014-12-16 05:00,16,60.2,60.29,60.2,60.28,99
20150301|2014-12-16 05:30,16,60.3,60.32,60.27,60.29,88
20150301|2014-12-16 06:00,16,60.29,60.33,60.27,60.31,117
20150301|2014-12-16 06:30,16,60.33,60.35,60.26,60.31,70
20150301|2014-12-16 07:00,16,60.31,60.35,60.07,60.09,821
20150301|2014-12-16 07:30,16,60.07,60.28,60.06,60.27,432
20150301|2014-12-16 08:00,16,60.21,60.32,60.15,60.19,375
20150301|2014-12-16 08:30,16,60.19,60.26,60.13,60.16,175
20150301|2014-12-16 09:00,16,60.14,60.24,60.13,60.13,192
20150301|2014-12-16 09:30,16,60.13,60.15,60.06,60.06,877
20150301|2014-12-16 10:00,16,60.06,60.07,59.93,59.93,2077
20150301|2014-12-16 10:30,16,59.93,59.96,59.76,59.87,1705
20150301|2014-12-16 11:00,16,59.85,59.96,59.82,59.87,582
20150301|2014-12-16 11:30,16,59.87,59.92,59.79,59.79,417
20150301|2014-12-16 12:00,16,59.8,59.83,59.71,59.77,769
20150301|2014-12-16 12:30,16,59.77,59.87,59.72,59.87,389
20150301|2014-12-16 13:00,16,59.84,59.93,59.76,59.85,941
20150301|2014-12-16 20:00,17,59.85,59.97,59.85,59.88,58
20150301|2014-12-16 20:30,17,59.88,59.9,59.87,59.87,16
20150301|2014-12-16 21:00,17,59.86,59.89,59.81,59.81,70
20150301|2014-12-16 21:30,17,59.82,59.89,59.81,59.89,32
20150301|2014-12-16 22:00,17,59.89,59.97,59.88,59.97,17
20150301|2014-12-16 22:30,17,59.95,59.99,59.95,59.99,10
20150301|2014-12-16 23:00,17,59.92,60.06,59.92,60.06,24
20150301|2014-12-16 23:30,17,60.06,60.06,60.06,60.06,1
20150301|2014-12-17 00:00,17,59.99,59.99,59.92,59.92,4
20150301|2014-12-17 00:30,17,59.9,59.99,59.9,59.9,11
20150301|2014-12-17 01:00,17,59.91,59.91,59.82,59.85,38
20150301|2014-12-17 01:30,17,59.85,59.85,59.81,59.85,25
20150301|2014-12-17 02:00,17,59.85,59.97,59.83,59.97,41
20150301|2014-12-17 02:30,17,59.97,60,59.95,59.98,26
20150301|2014-12-17 03:00,17,59.95,59.95,59.88,59.9,52
20150301|2014-12-17 03:30,17,59.9,59.95,59.86,59.93,32
20150301|2014-12-17 04:00,17,59.94,59.99,59.93,59.96,37
20150301|2014-12-17 04:30,17,59.95,59.96,59.91,59.94,24
20150301|2014-12-17 05:00,17,59.94,60,59.94,59.95,28
20150301|2014-12-17 05:30,17,59.97,59.97,59.97,59.97,1
20150301|2014-12-17 06:00,17,59.97,60.04,59.97,60.04,12
20150301|2014-12-17 06:30,17,60.01,60.01,59.9,59.9,34
20150301|2014-12-17 07:00,17,59.95,59.95,59.79,59.79,252
20150301|2014-12-17 07:30,17,59.79,59.85,59.79,59.82,153
20150301|2014-12-17 08:00,17,59.81,59.84,59.63,59.68,771
20150301|2014-12-17 08:30,17,59.66,59.72,59.6,59.63,404
20150301|2014-12-17 09:00,17,59.62,59.73,59.59,59.69,497
20150301|2014-12-17 09:30,17,59.7,59.73,59.49,59.62,1839
20150301|2014-12-17 10:00,17,59.61,59.68,59.52,59.52,568
20150301|2014-12-17 10:30,17,59.52,59.58,59.5,59.51,501
20150301|2014-12-17 11:00,17,59.51,59.64,59.5,59.58,308
20150301|2014-12-17 11:30,17,59.59,59.6,59.53,59.53,294
20150301|2014-12-17 12:00,17,59.53,59.59,59.52,59.56,301
20150301|2014-12-17 12:30,17,59.57,59.95,59.54,59.9,632
20150301|2014-12-17 13:00,17,59.9,60.9,59.9,60.8,2616
20150301|2014-12-17 20:00,18,60.71,60.75,60.48,60.5,353
20150301|2014-12-17 20:30,18,60.53,60.63,60.53,60.56,9
20150301|2014-12-17 21:00,18,60.65,60.67,60.62,60.64,16
20150301|2014-12-17 21:30,18,60.67,60.68,60.55,60.64,20
20150301|2014-12-17 22:00,18,60.64,60.64,60.64,60.64,2
20150301|2014-12-17 22:30,18,60.56,60.57,60.55,60.57,8
20150301|2014-12-17 23:00,18,60.55,60.55,60.51,60.51,3
20150301|2014-12-17 23:30,18,60.6,60.6,60.51,60.51,2
20150301|2014-12-18 00:00,18,60.53,60.53,60.42,60.43,38
20150301|2014-12-18 00:30,18,60.43,60.43,60.18,60.18,95
20150301|2014-12-18 01:00,18,60.21,60.37,60.21,60.37,68
20150301|2014-12-18 01:30,18,60.37,60.37,60.32,60.35,66
20150301|2014-12-18 02:00,18,60.34,60.37,60.32,60.36,35
20150301|2014-12-18 02:30,18,60.36,60.47,60.36,60.47,22
20150301|2014-12-18 03:00,18,60.46,60.64,60.46,60.58,120
20150301|2014-12-18 03:30,18,60.62,60.64,60.58,60.6,47
20150301|2014-12-18 04:00,18,60.64,60.69,60.62,60.65,50
20150301|2014-12-18 04:30,18,60.64,60.64,60.44,60.48,108
20150301|2014-12-18 05:00,18,60.51,60.68,60.49,60.65,49
20150301|2014-12-18 05:30,18,60.66,60.68,60.54,60.54,54
20150301|2014-12-18 06:00,18,60.54,60.56,60.45,60.45,36
20150301|2014-12-18 06:30,18,60.53,60.8,60.53,60.78,177
20150301|2014-12-18 07:00,18,60.75,60.95,60.73,60.95,703
20150301|2014-12-18 07:30,18,60.92,60.99,60.46,60.52,632
20150301|2014-12-18 08:00,18,60.52,60.78,60.46,60.78,360
20150301|2014-12-18 08:30,18,60.78,60.92,60.65,60.83,846
20150301|2014-12-18 09:00,18,60.81,60.89,60.75,60.8,326
20150301|2014-12-18 09:30,18,60.77,60.8,60.47,60.61,642
20150301|2014-12-18 10:00,18,60.6,60.63,60.36,60.39,689
20150301|2014-12-18 10:30,18,60.39,60.8,60.39,60.74,778
20150301|2014-12-18 11:00,18,60.73,60.94,60.73,60.76,510
20150301|2014-12-18 11:30,18,60.76,60.84,60.69,60.71,283
20150301|2014-12-18 12:00,18,60.72,60.79,60.59,60.71,240
20150301|2014-12-18 12:30,18,60.72,60.8,60.66,60.67,208
20150301|2014-12-18 13:00,18,60.67,60.87,60.67,60.8,631
20150301|2014-12-18 20:00,19,60.62,60.7,60.59,60.64,164
20150301|2014-12-18 20:30,19,60.69,60.69,60.63,60.63,27
20150301|2014-12-18 21:00,19,60.67,60.69,60.63,60.69,18
20150301|2014-12-18 21:30,19,60.69,60.73,60.69,60.73,44
20150301|2014-12-18 22:00,19,60.67,60.67,60.67,60.67,3
20150301|2014-12-18 22:30,19,60.68,60.7,60.68,60.7,10
20150301|2014-12-18 23:00,19,60.7,60.82,60.7,60.82,26
20150301|2014-12-19 00:00,19,60.74,60.75,60.73,60.73,38
20150301|2014-12-19 00:30,19,60.79,60.8,60.77,60.77,30
20150301|2014-12-19 01:00,19,60.76,60.79,60.74,60.79,8
20150301|2014-12-19 01:30,19,60.79,60.86,60.79,60.82,38
20150301|2014-12-19 02:00,19,60.86,60.88,60.75,60.75,62
20150301|2014-12-19 02:30,19,60.78,60.82,60.71,60.71,24
20150301|2014-12-19 03:00,19,60.71,60.82,60.71,60.8,32
20150301|2014-12-19 03:30,19,60.79,60.87,60.79,60.82,46
20150301|2014-12-19 04:00,19,60.82,60.82,60.69,60.69,41
20150301|2014-12-19 04:30,19,60.7,60.7,60.65,60.65,43
20150301|2014-12-19 05:00,19,60.63,60.75,60.58,60.75,59
20150301|2014-12-19 05:30,19,60.73,60.86,60.71,60.82,71
20150301|2014-12-19 06:00,19,60.85,60.85,60.71,60.72,85
20150301|2014-12-19 06:30,19,60.73,60.73,60.65,60.67,17
20150301|2014-12-19 07:00,19,60.66,60.7,60.63,60.68,41
20150301|2014-12-19 07:30,19,60.69,60.86,60.69,60.84,148
20150301|2014-12-19 08:00,19,60.81,60.81,60.6,60.64,125
20150301|2014-12-19 08:30,19,60.64,60.89,60.47,60.57,671
20150301|2014-12-19 09:00,19,60.56,60.63,60.31,60.54,740
20150301|2014-12-19 09:30,19,60.55,60.56,60.34,60.4,664
20150301|2014-12-19 10:00,19,60.38,60.46,60.34,60.42,542
20150301|2014-12-19 10:30,19,60.41,60.56,60.4,60.45,571
20150301|2014-12-19 11:00,19,60.45,60.7,60.43,60.68,457
20150301|2014-12-19 11:30,19,60.69,60.73,60.58,60.68,415
20150301|2014-12-19 12:00,19,60.69,60.88,60.69,60.72,494
20150301|2014-12-19 12:30,19,60.75,60.84,60.63,60.74,333
20150301|2014-12-19 13:00,19,60.74,60.96,60.68,60.93,844
20150301|2014-12-21 20:00,22,60.51,60.73,60.46,60.73,255
20150301|2014-12-21 20:30,22,60.73,60.73,60.67,60.67,12
20150301|2014-12-21 21:00,22,60.68,60.72,60.67,60.7,5
20150301|2014-12-21 21:30,22,60.67,60.7,60.67,60.7,3
20150301|2014-12-21 22:00,22,60.69,60.69,60.65,60.65,12
20150301|2014-12-21 22:30,22,60.68,60.68,60.68,60.68,1
20150301|2014-12-21 23:30,22,60.66,60.66,60.66,60.66,1
20150301|2014-12-22 00:30,22,60.65,60.65,60.65,60.65,3
20150301|2014-12-22 01:00,22,60.65,60.65,60.63,60.64,16
20150301|2014-12-22 01:30,22,60.64,60.89,60.64,60.88,52
20150301|2014-12-22 02:00,22,60.88,60.89,60.87,60.89,30
20150301|2014-12-22 02:30,22,60.89,60.89,60.87,60.88,15
20150301|2014-12-22 03:00,22,60.9,61.37,60.89,61.36,970
20150301|2014-12-22 03:30,22,61.37,61.38,61.32,61.37,247
20150301|2014-12-22 04:00,22,61.37,61.38,61.22,61.22,126
20150301|2014-12-22 04:30,22,61.23,61.31,61.2,61.31,64
20150301|2014-12-22 05:00,22,61.29,61.37,61.28,61.31,77
20150301|2014-12-22 05:30,22,61.33,61.37,61.25,61.25,35
20150301|2014-12-22 06:00,22,61.25,61.26,61.23,61.23,43
20150301|2014-12-22 06:30,22,61.23,61.32,61.23,61.24,92
20150301|2014-12-22 07:00,22,61.24,61.38,61.23,61.32,270
20150301|2014-12-22 07:30,22,61.31,61.38,61.31,61.38,225
20150301|2014-12-22 08:00,22,61.38,61.4,61.27,61.29,494
20150301|2014-12-22 08:30,22,61.31,61.37,61.14,61.19,646
20150301|2014-12-22 09:00,22,61.19,61.35,61.17,61.35,612
20150301|2014-12-22 09:30,22,61.36,61.65,61.36,61.65,3330
20150301|2014-12-22 10:00,22,61.65,61.88,61.61,61.86,2186
20150301|2014-12-22 10:30,22,61.89,61.95,61.84,61.86,1297
20150301|2014-12-22 11:00,22,61.87,61.9,61.61,61.75,1012
20150301|2014-12-22 11:30,22,61.72,61.9,61.67,61.75,694
20150301|2014-12-22 12:00,22,61.75,61.88,61.74,61.8,567
20150301|2014-12-22 12:30,22,61.84,61.95,61.83,61.93,813
20150301|2014-12-22 13:00,22,61.94,62.17,61.84,62.12,2472
20150301|2014-12-22 20:00,23,62.04,62.04,61.96,61.99,244
20150301|2014-12-22 20:30,23,62,62.03,61.96,62.02,88
20150301|2014-12-22 21:00,23,62.02,62.03,61.95,62.03,57
20150301|2014-12-22 21:30,23,62.03,62.04,61.99,62.04,23
20150301|2014-12-22 22:00,23,62.03,62.04,62,62.03,21
20150301|2014-12-22 22:30,23,62,62.04,62,62.02,6
20150301|2014-12-22 23:00,23,62.01,62.25,62.01,62.25,389
20150301|2014-12-22 23:30,23,62.25,62.29,62.21,62.21,312
20150301|2014-12-23 00:00,23,62.2,62.28,62.2,62.2,27
20150301|2014-12-23 00:30,23,62.2,62.26,62.18,62.18,36
20150301|2014-12-23 01:00,23,62.18,62.22,62.13,62.22,37
20150301|2014-12-23 01:30,23,62.2,62.24,62.09,62.22,168
20150301|2014-12-23 02:00,23,62.21,62.21,62.11,62.11,118
20150301|2014-12-23 02:30,23,62.1,62.15,61.93,62.1,141
20150301|2014-12-23 03:00,23,62.02,62.05,61.91,61.91,56
20150301|2014-12-23 03:30,23,61.91,61.98,61.79,61.98,89
20150301|2014-12-23 04:00,23,61.98,62.06,61.91,61.91,54
20150301|2014-12-23 04:30,23,61.9,61.9,61.81,61.84,14
20150301|2014-12-23 05:00,23,61.9,61.94,61.87,61.94,18
20150301|2014-12-23 05:30,23,61.94,62.09,61.94,62.09,96
20150301|2014-12-23 06:00,23,62.1,62.16,62.08,62.11,98
20150301|2014-12-23 06:30,23,62.11,62.16,62.11,62.16,18
20150301|2014-12-23 07:00,23,62.16,62.24,62.16,62.18,448
20150301|2014-12-23 07:30,23,62.19,62.3,61.97,62.02,522
20150301|2014-12-23 08:00,23,61.99,62.25,61.96,62.14,629
20150301|2014-12-23 08:30,23,62.12,62.32,62.07,62.25,886
20150301|2014-12-23 09:00,23,62.25,62.49,62.24,62.48,1310
20150301|2014-12-23 09:30,23,62.45,62.84,62.45,62.69,2263
20150301|2014-12-23 10:00,23,62.69,62.7,62.54,62.63,823
20150301|2014-12-23 10:30,23,62.6,62.64,61.56,61.63,1270
20150301|2014-12-23 11:00,23,61.63,62.13,61.56,62.06,831
20150301|2014-12-23 11:30,23,62.06,62.34,62.06,62.26,378
20150301|2014-12-23 12:00,23,62.28,62.28,61.93,61.95,269
20150301|2014-12-23 12:30,23,61.97,62.26,61.97,62.12,320
20150301|2014-12-23 13:00,23,62.08,62.11,61.61,61.66,903
20150301|2014-12-23 20:00,24,61.66,61.86,61.66,61.85,94
20150301|2014-12-23 20:30,24,61.84,61.89,61.81,61.84,24
20150301|2014-12-23 21:00,24,61.84,61.89,61.84,61.89,26
20150301|2014-12-23 21:30,24,61.88,61.98,61.88,61.96,19
20150301|2014-12-23 22:00,24,61.96,62.03,61.96,62.03,13
20150301|2014-12-23 22:30,24,62.04,62.11,62.04,62.11,13
20150301|2014-12-23 23:00,24,62.11,62.15,62.1,62.15,31
20150301|2014-12-23 23:30,24,62.1,62.1,61.99,62.08,56
20150301|2014-12-24 00:00,24,62.12,62.15,62.05,62.05,31
20150301|2014-12-24 00:30,24,62.14,62.15,61.6,61.68,135
20150301|2014-12-24 01:00,24,61.78,61.8,61.74,61.78,23
20150301|2014-12-24 01:30,24,61.78,61.81,61.72,61.8,36
20150301|2014-12-24 02:00,24,61.8,61.8,61.7,61.73,73
20150301|2014-12-24 02:30,24,61.75,61.8,61.75,61.8,5
20150301|2014-12-24 03:00,24,61.77,61.77,61.7,61.76,53
20150301|2014-12-24 03:30,24,61.77,61.81,61.75,61.8,49
20150301|2014-12-24 04:00,24,61.8,61.81,61.78,61.79,52
20150301|2014-12-24 04:30,24,61.79,61.79,61.62,61.72,45
20150301|2014-12-24 05:00,24,61.72,61.74,61.62,61.62,26
20150301|2014-12-24 05:30,24,61.65,61.68,61.65,61.68,6
20150301|2014-12-24 06:00,24,61.66,61.66,61.61,61.64,16
20150301|2014-12-24 06:30,24,61.63,61.66,61.56,61.58,50
20150301|2014-12-24 07:00,24,61.59,61.65,61.59,61.63,53
20150301|2014-12-24 07:30,24,61.64,61.67,61.53,61.56,132
20150301|2014-12-24 08:00,24,61.6,61.89,61.57,61.89,235
20150301|2014-12-24 08:30,24,61.89,61.93,61.73,61.88,231
20150301|2014-12-24 09:00,24,61.88,62.1,61.83,62.1,488
20150301|2014-12-24 09:30,24,62.1,62.13,61.96,62.09,304
20150301|2014-12-24 10:00,24,62.07,62.11,61.85,61.98,331
20150301|2014-12-24 10:30,24,61.99,62.11,61.97,62.06,290
20150301|2014-12-24 11:00,24,62.07,62.13,61.98,62.01,136
20150301|2014-12-24 11:30,24,61.99,62.08,61.63,61.65,687
20150301|2014-12-26 07:00,26,61.78,61.95,61.78,61.82,320
20150301|2014-12-26 07:30,26,61.82,61.86,61.63,61.66,248
20150301|2014-12-26 08:00,26,61.66,61.8,61.57,61.74,226
20150301|2014-12-26 08:30,26,61.74,61.82,61.7,61.82,234
20150301|2014-12-26 09:00,26,61.82,61.82,61.65,61.69,204
20150301|2014-12-26 09:30,26,61.71,61.76,61.65,61.75,389
20150301|2014-12-26 10:00,26,61.75,61.77,61.68,61.69,334
20150301|2014-12-26 10:30,26,61.71,61.75,61.68,61.68,190
20150301|2014-12-26 11:00,26,61.68,61.77,61.68,61.69,211
20150301|2014-12-26 11:30,26,61.71,61.77,61.67,61.77,143
20150301|2014-12-26 12:00,26,61.73,61.77,61.71,61.73,107
20150301|2014-12-26 12:30,26,61.76,61.78,61.6,61.62,198
20150301|2014-12-26 13:00,26,61.64,61.72,61.59,61.72,422
20150301|2014-12-28 20:00,29,61.55,62.29,61.36,62.08,392
20150301|2014-12-28 20:30,29,62.05,62.09,62.03,62.09,26
20150301|2014-12-28 21:00,29,62.09,62.16,62.08,62.16,91
20150301|2014-12-28 21:30,29,62.16,62.16,62.05,62.05,109
20150301|2014-12-28 22:00,29,62.09,62.09,62.09,62.09,21
20150301|2014-12-28 22:30,29,62.09,62.09,62.07,62.07,8
20150301|2014-12-28 23:00,29,62.08,62.08,62.08,62.08,1
20150301|2014-12-28 23:30,29,62.08,62.09,62.02,62.09,31
20150301|2014-12-29 00:00,29,62.09,62.13,62.05,62.1,151
20150301|2014-12-29 00:30,29,62.02,62.02,62,62,12
20150301|2014-12-29 01:00,29,61.98,61.98,61.81,61.89,95
20150301|2014-12-29 01:30,29,61.9,61.92,61.84,61.89,19
20150301|2014-12-29 02:00,29,61.9,61.95,61.9,61.93,18
20150301|2014-12-29 02:30,29,61.91,61.91,61.91,61.91,1
20150301|2014-12-29 03:00,29,61.89,61.92,61.83,61.83,50
20150301|2014-12-29 03:30,29,61.88,61.89,61.88,61.89,6
20150301|2014-12-29 04:00,29,61.89,61.92,61.86,61.87,48
20150301|2014-12-29 04:30,29,61.84,61.84,61.71,61.71,73
20150301|2014-12-29 05:00,29,61.7,61.77,61.69,61.77,19
20150301|2014-12-29 05:30,29,61.71,61.83,61.7,61.77,20
20150301|2014-12-29 06:00,29,61.77,61.84,61.77,61.84,5
20150301|2014-12-29 06:30,29,61.84,61.85,61.78,61.8,34
20150301|2014-12-29 07:00,29,61.84,61.85,61.74,61.78,118
20150301|2014-12-29 07:30,29,61.81,62,61.81,61.99,434
20150301|2014-12-29 08:00,29,61.99,62.22,61.83,61.83,709
20150301|2014-12-29 08:30,29,61.86,61.98,61.75,61.78,348
20150301|2014-12-29 09:00,29,61.82,61.85,61.75,61.83,269
20150301|2014-12-29 09:30,29,61.83,61.85,61.56,61.83,839
20150301|2014-12-29 10:00,29,61.83,61.83,61.56,61.6,594
20150301|2014-12-29 10:30,29,61.6,61.77,61.6,61.71,335
20150301|2014-12-29 11:00,29,61.73,61.95,61.7,61.86,527
20150301|2014-12-29 11:30,29,61.86,61.93,61.8,61.93,155
20150301|2014-12-29 12:00,29,61.94,61.95,61.85,61.87,143
20150301|2014-12-29 12:30,29,61.86,61.9,61.77,61.83,278
20150301|2014-12-29 13:00,29,61.86,62.06,61.86,62.06,877
20150301|2014-12-29 20:00,30,62,62,61.89,61.99,102
20150301|2014-12-29 20:30,30,61.98,62.02,61.95,61.95,82
20150301|2014-12-29 21:00,30,61.98,62.05,61.98,62.05,25
20150301|2014-12-29 21:30,30,62.05,62.05,62.03,62.03,28
20150301|2014-12-29 22:00,30,62.03,62.06,62.03,62.06,8
20150301|2014-12-29 22:30,30,62.03,62.03,62.03,62.03,2
20150301|2014-12-29 23:00,30,62.05,62.07,62.05,62.07,10
20150301|2014-12-29 23:30,30,62.05,62.08,62.05,62.08,4
20150301|2014-12-30 00:00,30,62.08,62.09,62.08,62.09,17
20150301|2014-12-30 00:30,30,62.08,62.09,62.06,62.09,11
20150301|2014-12-30 01:00,30,62.09,62.15,62.09,62.14,94
20150301|2014-12-30 01:30,30,62.14,62.15,62.11,62.15,16
20150301|2014-12-30 02:00,30,62.12,62.16,62.02,62.07,218
20150301|2014-12-30 02:30,30,62.05,62.11,61.96,62.05,181
20150301|2014-12-30 03:00,30,62.04,62.05,61.93,62.04,161
20150301|2014-12-30 03:30,30,61.98,62.05,61.95,62.03,111
20150301|2014-12-30 04:00,30,62.01,62.03,61.96,62.02,56
20150301|2014-12-30 04:30,30,62.03,62.07,61.9,61.96,91
20150301|2014-12-30 05:00,30,61.99,62.02,61.92,61.99,62
20150301|2014-12-30 05:30,30,62,62,61.95,61.95,19
20150301|2014-12-30 06:00,30,62,62,61.92,61.95,84
20150301|2014-12-30 06:30,30,61.95,61.95,61.94,61.94,176
20150301|2014-12-30 07:00,30,61.95,62,61.94,61.95,169
20150301|2014-12-30 07:30,30,61.98,62,61.81,61.95,173
20150301|2014-12-30 08:00,30,61.91,62.05,61.89,61.95,311
20150301|2014-12-30 08:30,30,61.91,62.01,61.89,62,165
20150301|2014-12-30 09:00,30,62,62,61.9,61.97,402
20150301|2014-12-30 09:30,30,61.95,62.13,61.9,62.04,896
20150301|2014-12-30 10:00,30,62.04,62.14,61.96,62.01,393
20150301|2014-12-30 10:30,30,62.05,62.11,61.91,62.03,246
20150301|2014-12-30 11:00,30,62.02,62.12,62,62.08,378
20150301|2014-12-30 11:30,30,62.09,62.14,62,62.03,614
20150301|2014-12-30 12:00,30,62.04,62.14,62.02,62.07,387
20150301|2014-12-30 12:30,30,62.08,62.14,61.94,61.96,575
20150301|2014-12-30 13:00,30,61.97,62.13,61.88,61.94,842
20150301|2014-12-30 20:00,31,61.99,62.08,61.93,62.02,213
20150301|2014-12-30 20:30,31,62,62,61.97,61.97,26
20150301|2014-12-30 21:00,31,62,62.02,61.98,62,54
20150301|2014-12-30 21:30,31,62,62,61.99,62,5
20150301|2014-12-30 22:00,31,61.99,61.99,61.96,61.96,14
20150301|2014-12-30 22:30,31,61.96,61.96,61.95,61.96,120
20150301|2014-12-30 23:00,31,61.96,61.96,61.95,61.96,5
20150301|2014-12-30 23:30,31,61.96,61.96,61.95,61.95,33
20150301|2014-12-31 00:00,31,61.95,61.96,61.87,61.96,42
20150301|2014-12-31 01:00,31,61.93,61.93,61.86,61.86,15
20150301|2014-12-31 01:30,31,61.86,61.86,61.65,61.71,135
20150301|2014-12-31 02:00,31,61.7,61.71,61.26,61.29,504
20150301|2014-12-31 02:30,31,61.28,61.35,61.18,61.19,703
20150301|2014-12-31 03:00,31,61.19,61.2,61.05,61.05,712
20150301|2014-12-31 03:30,31,61.05,61.06,60.92,60.95,357
20150301|2014-12-31 04:00,31,60.95,60.95,60.87,60.87,159
20150301|2014-12-31 04:30,31,60.87,60.89,60.86,60.87,54
20150301|2014-12-31 05:00,31,60.87,60.87,60.62,60.65,671
20150301|2014-12-31 05:30,31,60.67,60.82,60.67,60.82,253
20150301|2014-12-31 06:00,31,60.82,61,60.79,60.89,302
20150301|2014-12-31 06:30,31,60.91,61.1,60.89,60.96,108
20150301|2014-12-31 07:00,31,60.93,60.93,60.78,60.88,581
20150301|2014-12-31 07:30,31,60.92,60.98,60.76,60.92,182
20150301|2014-12-31 08:00,31,60.91,60.96,60.78,60.8,162
20150301|2014-12-31 08:30,31,60.81,60.86,60.71,60.86,418
20150301|2014-12-31 09:00,31,60.88,61.09,60.87,60.93,507
20150301|2014-12-31 09:30,31,60.93,60.93,60.71,60.71,1363
20150301|2014-12-31 10:00,31,60.71,60.74,60.36,60.38,2731
20150301|2014-12-31 10:30,31,60.39,60.49,60.36,60.49,1220
20150301|2014-12-31 11:00,31,60.5,60.65,60.5,60.58,777
20150301|2014-12-31 11:30,31,60.59,60.78,60.52,60.78,549
20150301|2014-12-31 12:00,31,60.78,61,60.62,60.98,918
20150301|2014-12-31 12:30,31,60.98,61.1,60.54,60.55,1134
20150301|2014-12-31 13:00,31,60.55,60.57,60.22,60.25,2603
20150301|2015-01-02 07:00,2,60.27,60.37,59.91,59.95,2272
20150301|2015-01-02 07:30,2,59.92,59.93,59.55,59.8,1430
20150301|2015-01-02 08:00,2,59.8,59.94,59.75,59.85,612
20150301|2015-01-02 08:30,2,59.87,60.36,59.8,60.3,621
20150301|2015-01-02 09:00,2,60.35,60.35,59.83,59.86,523
20150301|2015-01-02 09:30,2,59.85,59.87,59.67,59.7,1728
20150301|2015-01-02 10:00,2,59.72,59.76,59.63,59.68,1275
20150301|2015-01-02 10:30,2,59.66,59.69,59.56,59.56,879
20150301|2015-01-02 11:00,2,59.58,59.68,59.5,59.53,862
20150301|2015-01-02 11:30,2,59.52,59.6,59.52,59.55,575
20150301|2015-01-02 12:00,2,59.53,59.61,59.5,59.61,525
20150301|2015-01-02 12:30,2,59.6,59.61,59.51,59.52,431
20150301|2015-01-02 13:00,2,59.52,59.75,59.47,59.59,2053
20150301|2015-01-04 20:00,5,59.61,60,59.61,59.97,149
20150301|2015-01-04 20:30,5,59.91,59.98,59.82,59.94,138
20150301|2015-01-04 21:00,5,59.94,59.98,59.92,59.98,74
20150301|2015-01-04 21:30,5,59.97,60.5,59.97,60.44,383
20150301|2015-01-04 22:00,5,60.44,60.47,60.16,60.16,49
20150301|2015-01-04 22:30,5,60.2,60.34,60.2,60.26,5
20150301|2015-01-04 23:00,5,60.21,60.22,60.16,60.22,9
20150301|2015-01-04 23:30,5,60.22,60.22,60.13,60.13,16
20150301|2015-01-05 00:00,5,60.1,60.15,60,60.05,41
20150301|2015-01-05 00:30,5,60.09,60.18,60.09,60.13,13
20150301|2015-01-05 01:00,5,60.09,60.16,60.02,60.02,29
20150301|2015-01-05 01:30,5,60.03,60.03,59.86,59.9,99
20150301|2015-01-05 02:00,5,59.89,59.94,59.89,59.92,25
20150301|2015-01-05 02:30,5,59.93,59.95,59.91,59.95,11
20150301|2015-01-05 03:00,5,59.96,60.23,59.96,60.1,132
20150301|2015-01-05 03:30,5,60.11,60.17,60.07,60.07,56
20150301|2015-01-05 04:00,5,60.06,60.06,59.96,59.96,14
20150301|2015-01-05 04:30,5,60.02,60.02,59.96,59.96,20
20150301|2015-01-05 05:00,5,59.96,60.04,59.95,60.04,24
20150301|2015-01-05 05:30,5,60.08,60.11,60.04,60.11,20
20150301|2015-01-05 06:00,5,60.13,60.27,60.13,60.23,84
20150301|2015-01-05 06:30,5,60.24,60.35,60.19,60.19,200
20150301|2015-01-05 07:00,5,60.22,60.46,60.2,60.3,610
20150301|2015-01-05 07:30,5,60.3,60.3,60.04,60.23,338
20150301|2015-01-05 08:00,5,60.22,60.35,60.14,60.26,339
20150301|2015-01-05 08:30,5,60.24,60.44,60.15,60.39,676
20150301|2015-01-05 09:00,5,60.38,60.42,60.1,60.17,802
20150301|2015-01-05 09:30,5,60.15,60.75,60.1,60.65,2422
20150301|2015-01-05 10:00,5,60.63,61.14,60.54,60.83,2843
20150301|2015-01-05 10:30,5,60.83,60.88,60.57,60.75,706
20150301|2015-01-05 11:00,5,60.75,60.81,60.56,60.77,470
20150301|2015-01-05 11:30,5,60.73,60.81,60.62,60.71,370
20150301|2015-01-05 12:00,5,60.69,60.8,60.59,60.8,411
20150301|2015-01-05 12:30,5,60.8,60.93,60.66,60.85,608
20150301|2015-01-05 13:00,5,60.86,60.9,60.55,60.59,946
20150301|2015-01-05 20:00,6,60.55,60.67,60.45,60.57,103
20150301|2015-01-05 20:30,6,60.55,60.58,60.55,60.58,2
20150301|2015-01-05 21:00,6,60.59,60.59,60.59,60.59,1
20150301|2015-01-05 21:30,6,60.53,60.53,60.46,60.46,24
20150301|2015-01-05 22:00,6,60.47,60.53,60.47,60.51,5
20150301|2015-01-05 22:30,6,60.53,60.53,60.53,60.53,1
20150301|2015-01-05 23:00,6,60.53,60.53,60.53,60.53,1
20150301|2015-01-05 23:30,6,60.51,60.51,60.5,60.5,12
20150301|2015-01-06 00:00,6,60.5,60.61,60.5,60.6,63
20150301|2015-01-06 00:30,6,60.61,60.65,60.6,60.64,17
20150301|2015-01-06 01:00,6,60.64,60.85,60.64,60.82,101
20150301|2015-01-06 01:30,6,60.81,60.86,60.66,60.78,147
20150301|2015-01-06 02:00,6,60.83,60.83,60.77,60.77,9
20150301|2015-01-06 02:30,6,60.8,60.8,60.77,60.77,34
20150301|2015-01-06 03:00,6,60.62,60.72,60.55,60.7,56
20150301|2015-01-06 03:30,6,60.71,60.76,60.62,60.74,106
20150301|2015-01-06 04:00,6,60.73,60.89,60.69,60.88,115
20150301|2015-01-06 04:30,6,60.89,60.92,60.78,60.81,46
20150301|2015-01-06 05:00,6,60.82,60.84,60.76,60.83,46
20150301|2015-01-06 05:30,6,60.86,60.86,60.86,60.86,1
20150301|2015-01-06 06:00,6,60.81,60.93,60.81,60.93,111
20150301|2015-01-06 06:30,6,60.93,60.95,60.85,60.91,94
20150301|2015-01-06 07:00,6,60.91,61.13,60.91,61.02,282
20150301|2015-01-06 07:30,6,61.05,61.25,61,61.08,733
20150301|2015-01-06 08:00,6,61.08,61.23,61.07,61.19,407
20150301|2015-01-06 08:30,6,61.18,61.18,60.51,60.83,1078
20150301|2015-01-06 09:00,6,60.84,60.91,60.25,60.33,1351
20150301|2015-01-06 09:30,6,60.32,60.42,60.25,60.27,1276
20150301|2015-01-06 10:00,6,60.27,60.69,60.1,60.65,1325
20150301|2015-01-06 10:30,6,60.63,60.64,60.41,60.43,491
20150301|2015-01-06 11:00,6,60.45,60.47,60.25,60.38,519
20150301|2015-01-06 11:30,6,60.39,60.47,60.34,60.41,396
20150301|2015-01-06 12:00,6,60.39,60.5,60.22,60.26,489
20150301|2015-01-06 12:30,6,60.26,60.4,60.2,60.37,514
20150301|2015-01-06 13:00,6,60.36,60.36,60.1,60.11,1139
20150301|2015-01-06 20:00,7,60.1,60.24,60,60.16,220
20150301|2015-01-06 20:30,7,60.16,60.25,60.16,60.25,7
20150301|2015-01-06 21:00,7,60.28,60.29,60.21,60.27,13
20150301|2015-01-06 21:30,7,60.3,60.3,60.25,60.25,5
20150301|2015-01-06 22:00,7,60.28,60.29,60.28,60.29,3
20150301|2015-01-06 22:30,7,60.29,60.29,60.25,60.25,40
20150301|2015-01-06 23:00,7,60.28,60.28,60.28,60.28,1
20150301|2015-01-06 23:30,7,60.25,60.25,60.17,60.17,25
20150301|2015-01-07 00:00,7,60.26,60.26,60.25,60.25,4
20150301|2015-01-07 00:30,7,60.18,60.18,60.15,60.17,30
20150301|2015-01-07 01:00,7,60.13,60.2,60.13,60.17,12
20150301|2015-01-07 01:30,7,60.16,60.21,60.16,60.21,33
20150301|2015-01-07 02:00,7,60.24,60.31,60.24,60.29,46
20150301|2015-01-07 02:30,7,60.3,60.38,60.29,60.35,106
20150301|2015-01-07 03:00,7,60.32,60.38,60.26,60.36,120
20150301|2015-01-07 03:30,7,60.34,60.34,60.26,60.26,42
20150301|2015-01-07 04:00,7,60.26,60.31,60.26,60.3,27
20150301|2015-01-07 04:30,7,60.3,60.45,60.3,60.4,165
20150301|2015-01-07 05:00,7,60.38,60.38,60.25,60.3,89
20150301|2015-01-07 05:30,7,60.32,60.33,60.24,60.27,59
20150301|2015-01-07 06:00,7,60.27,60.27,60.22,60.22,3
20150301|2015-01-07 06:30,7,60.21,60.28,60.21,60.22,23
20150301|2015-01-07 07:00,7,60.23,60.25,60.16,60.17,127
20150301|2015-01-07 07:30,7,60.17,60.17,60.01,60.1,349
20150301|2015-01-07 08:00,7,60.07,60.37,60.07,60.3,316
20150301|2015-01-07 08:30,7,60.3,60.35,60.25,60.25,462
20150301|2015-01-07 09:00,7,60.25,60.26,60.04,60.09,543
20150301|2015-01-07 09:30,7,60.08,60.13,59.95,60.06,751
20150301|2015-01-07 10:00,7,60.07,60.28,60.06,60.08,646
20150301|2015-01-07 10:30,7,60.1,60.15,60.02,60.09,418
20150301|2015-01-07 11:00,7,60.11,60.12,60,60.06,437
20150301|2015-01-07 11:30,7,60.07,60.1,60,60,321
20150301|2015-01-07 12:00,7,60,60.03,59.96,59.97,354
20150301|2015-01-07 12:30,7,59.97,60.01,59.84,59.97,969
20150301|2015-01-07 13:00,7,59.98,60.52,59.98,60.35,1259
20150301|2015-01-07 20:00,8,60.43,60.53,60.35,60.43,133
20150301|2015-01-07 20:30,8,60.43,60.47,60.36,60.43,14
20150301|2015-01-07 21:00,8,60.37,60.37,60.36,60.36,3
20150301|2015-01-07 21:30,8,60.37,60.49,60.37,60.49,10
20150301|2015-01-07 22:00,8,60.49,60.49,60.49,60.49,6
20150301|2015-01-08 00:30,8,60.47,60.49,60.47,60.49,26
20150301|2015-01-08 01:00,8,60.48,60.57,60.47,60.5,61
20150301|2015-01-08 01:30,8,60.5,60.54,60.48,60.5,22
20150301|2015-01-08 02:00,8,60.48,60.56,60.48,60.54,20
20150301|2015-01-08 02:30,8,60.57,60.59,60.54,60.54,37
20150301|2015-01-08 03:00,8,60.57,60.64,60.56,60.58,135
20150301|2015-01-08 03:30,8,60.6,60.6,60.5,60.5,38
20150301|2015-01-08 04:00,8,60.55,60.58,60.53,60.53,32
20150301|2015-01-08 04:30,8,60.53,60.54,60.51,60.54,10
20150301|2015-01-08 05:00,8,60.53,60.53,60.49,60.49,24
20150301|2015-01-08 05:30,8,60.49,60.49,60.46,60.48,19
20150301|2015-01-08 06:00,8,60.46,60.46,60.4,60.41,35
20150301|2015-01-08 06:30,8,60.41,60.46,60.41,60.45,54
20150301|2015-01-08 07:00,8,60.46,60.48,60.37,60.47,173
20150301|2015-01-08 07:30,8,60.48,60.62,60.25,60.36,393
20150301|2015-01-08 08:00,8,60.35,60.55,60.3,60.51,173
20150301|2015-01-08 08:30,8,60.5,60.51,60.31,60.42,495
20150301|2015-01-08 09:00,8,60.4,60.53,60.21,60.27,506
20150301|2015-01-08 09:30,8,60.45,60.58,60.3,60.36,682
20150301|2015-01-08 10:00,8,60.34,60.35,60.2,60.29,534
20150301|2015-01-08 10:30,8,60.31,60.4,60.28,60.4,342
20150301|2015-01-08 11:00,8,60.44,60.44,60.27,60.38,396
20150301|2015-01-08 11:30,8,60.38,60.43,60.29,60.37,312
20150301|2015-01-08 12:00,8,60.36,60.59,60.34,60.5,536
20150301|2015-01-08 12:30,8,60.53,60.63,60.49,60.5,611
20150301|2015-01-08 13:00,8,60.5,60.63,60.43,60.5,919
20150301|2015-01-08 20:00,9,60.4,60.45,60.35,60.4,10
20150301|2015-01-08 20:30,9,60.4,60.47,60.4,60.47,27
20150301|2015-01-08 21:00,9,60.42,60.42,60.37,60.37,9
20150301|2015-01-08 22:00,9,60.39,60.4,60.39,60.4,23
20150301|2015-01-08 22:30,9,60.36,60.36,60.36,60.36,1
20150301|2015-01-08 23:00,9,60.38,60.38,60.38,60.38,1
20150301|2015-01-08 23:30,9,60.38,60.41,60.36,60.36,7
20150301|2015-01-09 00:00,9,60.36,60.36,60.36,60.36,1
20150301|2015-01-09 01:00,9,60.38,60.44,60.38,60.38,36
20150301|2015-01-09 01:30,9,60.38,60.38,60.38,60.38,2
20150301|2015-01-09 02:00,9,60.38,60.43,60.38,60.42,74
20150301|2015-01-09 02:30,9,60.42,60.44,60.41,60.44,32
20150301|2015-01-09 03:00,9,60.41,60.57,60.41,60.56,127
20150301|2015-01-09 03:30,9,60.55,60.63,60.51,60.58,220
20150301|2015-01-09 04:00,9,60.59,60.6,60.53,60.55,63
20150301|2015-01-09 04:30,9,60.59,60.63,60.56,60.63,88
20150301|2015-01-09 05:00,9,60.59,60.63,60.59,60.59,34
20150301|2015-01-09 05:30,9,60.6,60.63,60.55,60.63,41
20150301|2015-01-09 06:00,9,60.61,60.63,60.59,60.6,58
20150301|2015-01-09 06:30,9,60.6,60.62,60.6,60.6,22
20150301|2015-01-09 07:00,9,60.57,60.65,60.45,60.64,225
20150301|2015-01-09 07:30,9,60.64,60.81,60.62,60.65,535
20150301|2015-01-09 08:00,9,60.65,60.67,60.56,60.6,234
20150301|2015-01-09 08:30,9,60.6,60.61,60.31,60.32,594
20150301|2015-01-09 09:00,9,60.33,60.53,60.32,60.53,325
20150301|2015-01-09 09:30,9,60.51,60.61,60.37,60.39,709
20150301|2015-01-09 10:00,9,60.41,60.59,60.37,60.56,270
20150301|2015-01-09 10:30,9,60.56,60.61,60.48,60.58,448
20150301|2015-01-09 11:00,9,60.61,60.63,60.55,60.63,379
20150301|2015-01-09 11:30,9,60.63,60.75,60.62,60.75,521
20150301|2015-01-09 12:00,9,60.75,60.82,60.7,60.8,535
20150301|2015-01-09 12:30,9,60.8,60.84,60.71,60.8,665
20150301|2015-01-09 13:00,9,60.82,60.86,60.6,60.64,1686
20150301|2015-01-11 20:00,12,60.7,60.75,60.64,60.67,87
20150301|2015-01-11 20:30,12,60.67,60.67,60.63,60.63,27
20150301|2015-01-11 21:00,12,60.62,60.62,60.53,60.59,108
20150301|2015-01-11 21:30,12,60.6,60.6,60.6,60.6,1
20150301|2015-01-11 22:00,12,60.6,60.62,60.6,60.61,25
20150301|2015-01-11 22:30,12,60.55,60.62,60.55,60.62,7
20150301|2015-01-11 23:00,12,60.54,60.62,60.54,60.62,3
20150301|2015-01-11 23:30,12,60.57,60.58,60.53,60.53,32
20150301|2015-01-12 00:00,12,60.55,60.55,60.52,60.52,3
20150301|2015-01-12 00:30,12,60.52,60.52,60.52,60.52,2
20150301|2015-01-12 01:00,12,60.55,60.62,60.55,60.61,35
20150301|2015-01-12 01:30,12,60.62,60.62,60.58,60.62,74
20150301|2015-01-12 02:00,12,60.61,60.62,60.6,60.62,70
20150301|2015-01-12 02:30,12,60.62,60.62,60.51,60.53,181
20150301|2015-01-12 03:00,12,60.56,60.56,60.52,60.54,43
20150301|2015-01-12 03:30,12,60.53,60.56,60.5,60.56,23
20150301|2015-01-12 04:00,12,60.54,60.54,60.46,60.48,80
20150301|2015-01-12 04:30,12,60.49,60.49,60.41,60.46,98
20150301|2015-01-12 05:00,12,60.45,60.55,60.44,60.55,81
20150301|2015-01-12 05:30,12,60.51,60.55,60.51,60.54,27
20150301|2015-01-12 06:00,12,60.53,60.53,60.44,60.44,72
20150301|2015-01-12 06:30,12,60.44,60.54,60.42,60.49,67
20150301|2015-01-12 07:00,12,60.5,60.55,60.44,60.5,105
20150301|2015-01-12 07:30,12,60.5,60.52,60.43,60.46,80
20150301|2015-01-12 08:00,12,60.46,60.5,60.43,60.49,109
20150301|2015-01-12 08:30,12,60.47,60.47,60.06,60.06,1222
20150301|2015-01-12 09:00,12,60.05,60.12,59.66,59.72,2418
20150301|2015-01-12 09:30,12,59.72,59.75,59.51,59.72,2781
20150301|2015-01-12 10:00,12,59.73,60.07,59.7,59.89,874
20150301|2015-01-12 10:30,12,59.9,60.32,59.89,60.27,735
20150301|2015-01-12 11:00,12,60.25,60.25,59.59,60.03,1577
20150301|2015-01-12 11:30,12,60.02,60.02,59.91,59.97,398
20150301|2015-01-12 12:00,12,59.98,60.04,59.9,59.98,421
20150301|2015-01-12 12:30,12,59.97,60.04,59.88,59.98,501
20150301|2015-01-12 13:00,12,59.95,59.95,59.65,59.78,1518
20150301|2015-01-12 20:00,13,59.72,60.03,59.6,59.95,239
20150301|2015-01-12 20:30,13,60,60.1,60,60.08,48
20150301|2015-01-12 21:00,13,60.07,60.08,60.05,60.07,22
20150301|2015-01-12 21:30,13,60.07,60.07,59.93,59.94,14
20150301|2015-01-12 22:00,13,60.02,60.02,60.02,60.02,2
20150301|2015-01-12 22:30,13,60.02,60.03,60,60.03,4
20150301|2015-01-12 23:00,13,60,60,60,60,3
20150301|2015-01-12 23:30,13,60,60,59.99,59.99,11
20150301|2015-01-13 00:00,13,60.02,60.03,60.02,60.03,4
20150301|2015-01-13 00:30,13,59.95,59.95,59.95,59.95,8
20150301|2015-01-13 01:00,13,59.95,59.99,59.92,59.93,27
20150301|2015-01-13 01:30,13,59.92,59.92,59.79,59.79,47
20150301|2015-01-13 02:00,13,59.77,59.77,59.6,59.63,115
20150301|2015-01-13 02:30,13,59.66,59.73,59.63,59.73,50
20150301|2015-01-13 03:00,13,59.69,59.7,59.67,59.7,21
20150301|2015-01-13 03:30,13,59.67,59.7,59.67,59.67,27
20150301|2015-01-13 04:00,13,59.69,59.69,59.63,59.66,16
20150301|2015-01-13 04:30,13,59.66,59.7,59.63,59.63,19
20150301|2015-01-13 05:00,13,59.64,59.67,59.63,59.67,19
20150301|2015-01-13 05:30,13,59.63,59.66,59.63,59.66,11
20150301|2015-01-13 06:00,13,59.64,59.66,59.59,59.62,173
20150301|2015-01-13 06:30,13,59.6,59.6,59.55,59.59,125
20150301|2015-01-13 07:00,13,59.59,59.6,59.55,59.57,304
20150301|2015-01-13 07:30,13,59.57,59.72,59.54,59.72,238
20150301|2015-01-13 08:00,13,59.7,59.91,59.68,59.72,493
20150301|2015-01-13 08:30,13,59.74,59.8,59.67,59.7,303
20150301|2015-01-13 09:00,13,59.7,59.75,59.67,59.72,484
20150301|2015-01-13 09:30,13,59.71,60,59.64,59.93,850
20150301|2015-01-13 10:00,13,59.93,60.26,59.93,60.21,1122
20150301|2015-01-13 10:30,13,60.19,60.22,60.09,60.17,513
20150301|2015-01-13 11:00,13,60.16,60.16,59.94,59.98,419
20150301|2015-01-13 11:30,13,59.99,60.14,59.89,60.1,416
20150301|2015-01-13 12:00,13,60.08,60.14,59.89,59.94,504
20150301|2015-01-13 12:30,13,59.98,59.99,59.76,59.96,412
20150301|2015-01-13 13:00,13,59.96,60.18,59.94,60.15,1124
20150301|2015-01-13 20:00,14,60.05,60.05,59.94,59.97,248
20150301|2015-01-13 20:30,14,59.97,59.97,59.94,59.95,62
20150301|2015-01-13 21:00,14,59.95,59.99,59.87,59.94,103
20150301|2015-01-13 21:30,14,59.92,59.92,59.92,59.92,2
20150301|2015-01-13 22:00,14,59.93,59.94,59.93,59.94,3
20150301|2015-01-13 22:30,14,59.92,59.94,59.91,59.91,23
20150301|2015-01-13 23:00,14,59.92,59.92,59.9,59.91,5
20150301|2015-01-13 23:30,14,59.9,59.9,59.9,59.9,10
20150301|2015-01-14 00:00,14,59.9,59.9,59.9,59.9,3
20150301|2015-01-14 00:30,14,59.9,59.9,59.89,59.89,2
20150301|2015-01-14 01:00,14,59.9,59.9,59.86,59.88,47
20150301|2015-01-14 01:30,14,59.86,59.95,59.86,59.93,69
20150301|2015-01-14 02:00,14,59.93,59.95,59.88,59.91,55
20150301|2015-01-14 02:30,14,59.89,59.9,59.87,59.89,14
20150301|2015-01-14 03:00,14,59.88,59.91,59.87,59.9,34
20150301|2015-01-14 03:30,14,59.9,59.93,59.89,59.93,33
20150301|2015-01-14 04:00,14,59.94,59.97,59.94,59.97,75
20150301|2015-01-14 04:30,14,59.97,59.98,59.93,59.97,68
20150301|2015-01-14 05:00,14,59.97,59.99,59.94,59.99,57
20150301|2015-01-14 05:30,14,59.99,60,59.97,60,146
20150301|2015-01-14 06:00,14,59.98,59.98,59.87,59.87,68
20150301|2015-01-14 06:30,14,59.86,59.86,59.75,59.8,323
20150301|2015-01-14 07:00,14,59.81,59.87,59.77,59.8,116
20150301|2015-01-14 07:30,14,59.8,59.99,59.75,59.96,342
20150301|2015-01-14 08:00,14,59.98,59.99,59.75,59.76,245
20150301|2015-01-14 08:30,14,59.77,59.89,59.76,59.84,424
20150301|2015-01-14 09:00,14,59.85,59.92,59.8,59.84,344
20150301|2015-01-14 09:30,14,59.83,59.9,59.67,59.68,1198
20150301|2015-01-14 10:00,14,59.7,59.72,59.62,59.63,692
20150301|2015-01-14 10:30,14,59.65,59.69,59.06,59.08,4541
20150301|2015-01-14 11:00,14,59.09,59.2,59.06,59.1,2031
20150301|2015-01-14 11:30,14,59.12,59.14,58.87,58.9,3307
20150301|2015-01-14 12:00,14,58.88,58.93,58.84,58.88,2359
20150301|2015-01-14 12:30,14,58.88,58.96,58.66,58.84,2188
20150301|2015-01-14 13:00,14,58.83,59.1,58.81,59.01,1596
20150301|2015-01-14 20:00,15,59.05,59.1,58.84,59.09,434
20150301|2015-01-14 20:30,15,59.08,59.13,58.96,58.96,141
20150301|2015-01-14 21:00,15,59.05,59.15,59.01,59.15,49
20150301|2015-01-14 21:30,15,59.15,59.23,59.15,59.21,56
20150301|2015-01-14 22:00,15,59.21,59.21,59.2,59.2,12
20150301|2015-01-14 22:30,15,59.2,59.28,59.2,59.28,34
20150301|2015-01-14 23:00,15,59.2,59.27,59.2,59.21,3
20150301|2015-01-14 23:30,15,59.2,59.31,59.2,59.31,58
20150301|2015-01-15 00:00,15,59.31,59.31,59.3,59.3,19
20150301|2015-01-15 00:30,15,59.3,59.37,59.25,59.37,75
20150301|2015-01-15 01:00,15,59.32,59.33,59.3,59.32,11
20150301|2015-01-15 01:30,15,59.32,59.36,59.25,59.35,147
20150301|2015-01-15 02:00,15,59.36,59.43,59.33,59.4,157
20150301|2015-01-15 02:30,15,59.39,59.43,59.33,59.4,94
20150301|2015-01-15 03:00,15,59.39,59.39,59.31,59.31,119
20150301|2015-01-15 03:30,15,59.31,59.38,59.25,59.33,88
20150301|2015-01-15 04:00,15,59.34,59.43,59.31,59.41,248
20150301|2015-01-15 04:30,15,59.38,59.38,59.35,59.38,100
20150301|2015-01-15 05:00,15,59.37,59.4,59.35,59.37,84
20150301|2015-01-15 05:30,15,59.37,59.4,59.35,59.38,142
20150301|2015-01-15 06:00,15,59.38,59.4,59.35,59.37,88
20150301|2015-01-15 06:30,15,59.36,59.43,59.36,59.4,134
20150301|2015-01-15 07:00,15,59.4,59.97,59.4,59.96,1639
20150301|2015-01-15 07:30,15,59.96,60.27,59.42,59.62,3350
20150301|2015-01-15 08:00,15,59.61,59.81,59.52,59.72,641
20150301|2015-01-15 08:30,15,59.71,59.71,59.55,59.57,356
20150301|2015-01-15 09:00,15,59.58,59.6,59.24,59.34,1160
20150301|2015-01-15 09:30,15,59.34,59.48,59.17,59.29,1904
20150301|2015-01-15 10:00,15,59.29,59.37,59.2,59.25,588
20150301|2015-01-15 10:30,15,59.25,59.33,59.2,59.26,580
20150301|2015-01-15 11:00,15,59.25,59.4,59.25,59.33,435
20150301|2015-01-15 11:30,15,59.3,59.4,59.26,59.35,285
20150301|2015-01-15 12:00,15,59.34,59.46,59.29,59.32,461
20150301|2015-01-15 12:30,15,59.32,59.43,59.25,59.41,462
20150301|2015-01-15 13:00,15,59.42,59.55,59.42,59.54,1099
20150301|2015-01-15 20:00,16,59.41,59.71,59.4,59.52,399
20150301|2015-01-15 20:30,16,59.55,59.6,59.53,59.57,12
20150301|2015-01-15 21:00,16,59.65,59.66,59.63,59.66,7
20150301|2015-01-15 21:30,16,59.6,59.6,59.6,59.6,1
20150301|2015-01-15 22:00,16,59.59,59.66,59.51,59.66,97
20150301|2015-01-15 22:30,16,59.62,59.65,59.62,59.62,5
20150301|2015-01-15 23:00,16,59.62,59.71,59.62,59.71,136
20150301|2015-01-15 23:30,16,59.71,59.71,59.6,59.6,78
20150301|2015-01-16 00:00,16,59.61,59.61,59.61,59.61,2
20150301|2015-01-16 00:30,16,59.61,59.65,59.6,59.6,8
20150301|2015-01-16 01:00,16,59.6,59.7,59.6,59.7,42
20150301|2015-01-16 01:30,16,59.71,59.71,59.7,59.7,32
20150301|2015-01-16 02:00,16,59.7,59.7,59.62,59.62,27
20150301|2015-01-16 02:30,16,59.61,59.65,59.59,59.63,42
20150301|2015-01-16 03:00,16,59.6,59.65,59.6,59.64,27
20150301|2015-01-16 03:30,16,59.62,59.62,59.42,59.42,210
20150301|2015-01-16 04:00,16,59.42,59.63,59.41,59.6,93
20150301|2015-01-16 04:30,16,59.65,59.7,59.55,59.63,123
20150301|2015-01-16 05:00,16,59.67,59.7,59.67,59.7,4
20150301|2015-01-16 05:30,16,59.68,59.68,59.64,59.64,6
20150301|2015-01-16 06:00,16,59.63,59.63,59.49,59.49,109
20150301|2015-01-16 06:30,16,59.49,59.49,59.37,59.43,406
20150301|2015-01-16 07:00,16,59.41,59.48,59.38,59.46,48
20150301|2015-01-16 07:30,16,59.49,59.54,59.41,59.41,93
20150301|2015-01-16 08:00,16,59.41,59.45,59.24,59.26,529
20150301|2015-01-16 08:30,16,59.27,59.43,59.25,59.4,239
20150301|2015-01-16 09:00,16,59.4,59.41,59.28,59.35,355
20150301|2015-01-16 09:30,16,59.34,59.71,59.29,59.61,1112
20150301|2015-01-16 10:00,16,59.62,59.85,59.6,59.77,1116
20150301|2015-01-16 10:30,16,59.76,59.81,59.61,59.78,716
20150301|2015-01-16 11:00,16,59.75,59.79,59.5,59.5,457
20150301|2015-01-16 11:30,16,59.5,59.64,59.37,59.55,420
20150301|2015-01-16 12:00,16,59.52,59.52,59.3,59.33,225
20150301|2015-01-16 12:30,16,59.32,59.35,59.16,59.2,651
20150301|2015-01-16 13:00,16,59.19,59.37,59.19,59.22,911
20150301|2015-01-19 20:00,20,59.2,59.31,59.18,59.31,229
20150301|2015-01-19 20:30,20,59.28,59.29,59.26,59.27,22
20150301|2015-01-19 21:00,20,59.26,59.26,59.15,59.15,200
20150301|2015-01-19 22:30,20,59.15,59.2,59.15,59.2,5
20150301|2015-01-19 23:00,20,59.2,59.2,59.2,59.2,9
20150301|2015-01-19 23:30,20,59.18,59.18,59.18,59.18,1
20150301|2015-01-20 00:00,20,59.18,59.2,59.18,59.2,15
20150301|2015-01-20 00:30,20,59.2,59.25,59.2,59.25,2
20150301|2015-01-20 01:00,20,59.2,59.2,59.12,59.14,29
20150301|2015-01-20 01:30,20,59.12,59.15,59.1,59.15,45
20150301|2015-01-20 02:00,20,59.15,59.18,59.09,59.15,83
20150301|2015-01-20 02:30,20,59.1,59.2,59.1,59.18,49
20150301|2015-01-20 03:00,20,59.16,59.18,59.12,59.18,15
20150301|2015-01-20 03:30,20,59.19,59.21,59.14,59.21,30
20150301|2015-01-20 04:00,20,59.22,59.22,59.18,59.2,24
20150301|2015-01-20 04:30,20,59.2,59.2,59.17,59.17,21
20150301|2015-01-20 05:00,20,59.16,59.19,59.16,59.16,33
20150301|2015-01-20 05:30,20,59.18,59.18,59.17,59.17,8
20150301|2015-01-20 06:00,20,59.16,59.18,59.16,59.16,7
20150301|2015-01-20 06:30,20,59.16,59.18,59.16,59.16,19
20150301|2015-01-20 07:00,20,59.16,59.35,59.16,59.35,300
20150301|2015-01-20 07:30,20,59.35,59.39,59.27,59.29,355
20150301|2015-01-20 08:00,20,59.27,59.27,58.71,58.8,1526
20150301|2015-01-20 08:30,20,58.79,58.85,58.69,58.76,955
20150301|2015-01-20 09:00,20,58.76,58.79,58.69,58.69,841
20150301|2015-01-20 09:30,20,58.69,58.71,58.37,58.41,4935
20150301|2015-01-20 10:00,20,58.4,58.43,58.13,58.14,3041
20150301|2015-01-20 10:30,20,58.14,58.26,58.05,58.2,1667
20150301|2015-01-20 11:00,20,58.2,58.33,58.12,58.15,1323
20150301|2015-01-20 11:30,20,58.15,58.2,58.05,58.05,1122
20150301|2015-01-20 12:00,20,58.06,58.06,57.87,57.91,2647
20150301|2015-01-20 12:30,20,57.9,57.97,57.82,57.83,1320
20150301|2015-01-20 13:00,20,57.83,57.87,57.77,57.77,2554
20150301|2015-01-20 20:00,21,57.8,57.92,57.8,57.9,802
20150301|2015-01-20 20:30,21,57.87,57.9,57.8,57.8,83
20150301|2015-01-20 21:00,21,57.82,57.83,57.8,57.81,26
20150301|2015-01-20 21:30,21,57.81,57.81,57.67,57.68,298
20150301|2015-01-20 22:00,21,57.68,57.73,57.67,57.73,38
20150301|2015-01-20 22:30,21,57.73,57.74,57.7,57.7,7
20150301|2015-01-20 23:00,21,57.74,57.76,57.67,57.76,42
20150301|2015-01-20 23:30,21,57.75,57.85,57.7,57.85,64
20150301|2015-01-21 00:00,21,57.84,57.87,57.69,57.69,43
20150301|2015-01-21 00:30,21,57.76,57.77,57.72,57.72,10
20150301|2015-01-21 01:00,21,57.77,57.81,57.74,57.8,47
20150301|2015-01-21 01:30,21,57.8,57.87,57.8,57.82,130
20150301|2015-01-21 02:00,21,57.86,57.87,57.86,57.87,79
20150301|2015-01-21 02:30,21,57.86,57.87,57.85,57.86,105
20150301|2015-01-21 03:00,21,57.85,57.86,57.84,57.85,63
20150301|2015-01-21 03:30,21,57.84,57.87,57.77,57.8,136
20150301|2015-01-21 04:00,21,57.77,57.83,57.75,57.83,46
20150301|2015-01-21 04:30,21,57.84,57.84,57.81,57.83,21
20150301|2015-01-21 05:00,21,57.82,58.13,57.82,58.13,256
20150301|2015-01-21 05:30,21,58.12,58.12,57.92,58.06,87
20150301|2015-01-21 06:00,21,58.01,58.14,58.01,58.11,74
20150301|2015-01-21 06:30,21,58.05,58.07,58.01,58.05,47
20150301|2015-01-21 07:00,21,58.01,58.16,57.99,58.12,170
20150301|2015-01-21 07:30,21,58.11,58.23,57.88,57.93,468
20150301|2015-01-21 08:00,21,57.92,57.96,57.79,57.94,356
20150301|2015-01-21 08:30,21,57.95,58.17,57.85,57.86,744
20150301|2015-01-21 09:00,21,57.86,58.13,57.82,57.95,745
20150301|2015-01-21 09:30,21,57.95,58.01,57.83,57.86,1744
20150301|2015-01-21 10:00,21,57.86,57.97,57.74,57.78,1179
20150301|2015-01-21 10:30,21,57.79,57.87,57.71,57.71,658
20150301|2015-01-21 11:00,21,57.72,57.83,57.71,57.74,521
20150301|2015-01-21 11:30,21,57.73,57.85,57.71,57.71,572
20150301|2015-01-21 12:00,21,57.72,57.77,57.71,57.76,278
20150301|2015-01-21 12:30,21,57.76,57.95,57.75,57.9,618
20150301|2015-01-21 13:00,21,57.91,58.17,57.84,58,965
20150301|2015-01-21 20:00,22,58,58.06,57.88,57.94,100
20150301|2015-01-21 20:30,22,57.95,57.99,57.94,57.97,56
20150301|2015-01-21 21:00,22,57.96,57.99,57.88,57.91,40
20150301|2015-01-21 21:30,22,57.88,58.11,57.88,58.05,54
20150301|2015-01-21 22:00,22,58.14,58.18,58.04,58.14,33
20150301|2015-01-21 22:30,22,58.07,58.15,58.07,58.12,9
20150301|2015-01-21 23:00,22,58.13,58.14,58.12,58.12,19
20150301|2015-01-21 23:30,22,58.15,58.16,58.13,58.14,33
20150301|2015-01-22 00:00,22,58.17,58.23,58.17,58.2,58
20150301|2015-01-22 00:30,22,58.2,58.22,58.18,58.2,27
20150301|2015-01-22 01:00,22,58.23,58.3,58.2,58.24,106
20150301|2015-01-22 01:30,22,58.25,58.25,58.23,58.25,18
20150301|2015-01-22 02:00,22,58.23,58.25,58.23,58.23,5
20150301|2015-01-22 02:30,22,58.21,58.25,58.18,58.18,50
20150301|2015-01-22 03:00,22,58.2,58.39,58.17,58.3,130
20150301|2015-01-22 03:30,22,58.28,58.31,58.28,58.31,15
20150301|2015-01-22 04:00,22,58.31,58.4,58.26,58.3,148
20150301|2015-01-22 04:30,22,58.31,58.32,58.2,58.25,81
20150301|2015-01-22 05:00,22,58.2,58.25,58.16,58.16,61
20150301|2015-01-22 05:30,22,58.16,58.24,58.12,58.22,100
20150301|2015-01-22 06:00,22,58.25,58.27,58.23,58.23,98
20150301|2015-01-22 06:30,22,58.28,58.38,58.17,58.22,124
20150301|2015-01-22 07:00,22,58.22,58.31,58.14,58.31,203
20150301|2015-01-22 07:30,22,58.33,58.38,58.15,58.22,298
20150301|2015-01-22 08:00,22,58.25,58.25,57.85,57.91,617
20150301|2015-01-22 08:30,22,57.92,57.92,57.74,57.77,613
20150301|2015-01-22 09:00,22,57.76,57.86,57.7,57.73,588
20150301|2015-01-22 09:30,22,57.73,57.76,57.61,57.62,1443
20150301|2015-01-22 10:00,22,57.62,57.65,57.58,57.58,938
20150301|2015-01-22 10:30,22,57.58,57.77,57.58,57.63,783
20150301|2015-01-22 11:00,22,57.63,57.67,57.62,57.62,273
20150301|2015-01-22 11:30,22,57.62,57.75,57.62,57.67,574
20150301|2015-01-22 12:00,22,57.68,57.85,57.66,57.77,701
20150301|2015-01-22 12:30,22,57.77,57.8,57.65,57.68,493
20150301|2015-01-22 13:00,22,57.68,57.81,57.65,57.78,726
20150301|2015-01-22 20:00,23,57.77,58.5,57.77,58.07,339
20150301|2015-01-22 20:30,23,58.03,58.14,58,58.1,105
20150301|2015-01-22 21:00,23,58.08,58.17,58.06,58.12,60
20150301|2015-01-22 21:30,23,58.12,58.18,58.09,58.16,26
20150301|2015-01-22 22:00,23,58.15,58.17,58.15,58.15,19
20150301|2015-01-22 22:30,23,58.16,58.16,58.15,58.15,9
20150301|2015-01-22 23:00,23,58.15,58.18,58.15,58.16,46
20150301|2015-01-22 23:30,23,58.16,58.2,58.16,58.2,22
20150301|2015-01-23 00:00,23,58.17,58.17,58.17,58.17,1
20150301|2015-01-23 00:30,23,58.23,58.3,58.23,58.26,145
20150301|2015-01-23 01:00,23,58.26,58.35,58.25,58.34,91
20150301|2015-01-23 01:30,23,58.36,58.38,58.19,58.23,126
20150301|2015-01-23 02:00,23,58.26,58.31,58.18,58.2,36
20150301|2015-01-23 02:30,23,58.21,58.27,58.18,58.24,76
20150301|2015-01-23 03:00,23,58.23,58.29,58.22,58.24,26
20150301|2015-01-23 03:30,23,58.21,58.24,58.21,58.23,16
20150301|2015-01-23 04:00,23,58.24,58.25,58.17,58.17,89
20150301|2015-01-23 04:30,23,58.12,58.12,58.02,58.08,75
20150301|2015-01-23 05:00,23,58.05,58.12,58.05,58.12,23
20150301|2015-01-23 05:30,23,58.12,58.12,58.12,58.12,3
20150301|2015-01-23 06:00,23,58.12,58.15,58.04,58.09,45
20150301|2015-01-23 06:30,23,58.08,58.08,57.93,57.93,139
20150301|2015-01-23 07:00,23,57.97,58.21,57.95,58.16,310
20150301|2015-01-23 07:30,23,58.09,58.67,58.06,58.59,1821
20150301|2015-01-23 08:00,23,58.54,58.59,58.03,58.08,671
20150301|2015-01-23 08:30,23,58.1,58.15,57.73,57.96,776
20150301|2015-01-23 09:00,23,57.96,57.96,57.77,57.85,479
20150301|2015-01-23 09:30,23,57.84,57.87,57.59,57.63,1755
20150301|2015-01-23 10:00,23,57.63,57.65,57.33,57.33,2359
20150301|2015-01-23 10:30,23,57.32,57.35,57.17,57.17,1412
20150301|2015-01-23 11:00,23,57.17,57.28,57.15,57.22,743
20150301|2015-01-23 11:30,23,57.23,57.28,57.2,57.24,314
20150301|2015-01-23 12:00,23,57.23,57.24,57.17,57.19,459
20150301|2015-01-23 12:30,23,57.19,57.2,57.05,57.09,1020
20150301|2015-01-23 13:00,23,57.09,57.45,57.09,57.44,1287
20150301|2015-01-25 20:00,26,57.4,57.43,57.26,57.39,171
20150301|2015-01-25 20:30,26,57.39,57.48,57.37,57.43,69
20150301|2015-01-25 21:00,26,57.43,57.54,57.43,57.53,41
20150301|2015-01-25 21:30,26,57.54,57.58,57.53,57.53,33
20150301|2015-01-25 22:00,26,57.56,57.56,57.52,57.52,3
20150301|2015-01-25 22:30,26,57.5,57.52,57.48,57.52,13
20150301|2015-01-25 23:00,26,57.5,57.5,57.49,57.49,5
20150301|2015-01-25 23:30,26,57.51,57.58,57.51,57.57,23
20150301|2015-01-26 00:00,26,57.57,57.59,57.56,57.59,10
20150301|2015-01-26 00:30,26,57.52,57.57,57.51,57.57,87
20150301|2015-01-26 01:00,26,57.55,57.58,57.55,57.55,14
20150301|2015-01-26 01:30,26,57.57,57.64,57.56,57.61,44
20150301|2015-01-26 02:00,26,57.63,57.88,57.62,57.77,288
20150301|2015-01-26 02:30,26,57.76,57.77,57.65,57.7,169
20150301|2015-01-26 03:00,26,57.7,57.72,57.7,57.72,6
20150301|2015-01-26 03:30,26,57.7,57.77,57.7,57.71,57
20150301|2015-01-26 04:00,26,57.7,57.75,57.69,57.69,69
20150301|2015-01-26 04:30,26,57.71,57.71,57.65,57.65,34
20150301|2015-01-26 05:00,26,57.65,57.66,57.6,57.6,88
20150301|2015-01-26 05:30,26,57.6,57.62,57.56,57.61,64
20150301|2015-01-26 06:00,26,57.62,57.67,57.62,57.65,71
20150301|2015-01-26 06:30,26,57.65,57.88,57.65,57.8,327
20150301|2015-01-26 07:00,26,57.79,58.02,57.71,57.87,348
20150301|2015-01-26 07:30,26,57.87,57.99,57.81,57.87,246
20150301|2015-01-26 08:00,26,57.88,57.89,57.78,57.81,345
20150301|2015-01-26 08:30,26,57.82,58.15,57.48,57.61,1292
20150301|2015-01-26 09:00,26,57.58,57.91,57.5,57.79,712
20150301|2015-01-26 09:30,26,57.78,57.78,57.3,57.3,1725
20150301|2015-01-26 10:00,26,57.3,57.75,57.3,57.71,1028
20150301|2015-01-26 10:30,26,57.72,57.73,57.57,57.65,455
20150301|2015-01-26 11:00,26,57.67,57.72,57.57,57.7,397
20150301|2015-01-26 11:30,26,57.69,58.12,57.69,58.09,1091
20150301|2015-01-26 12:00,26,58.07,58.15,57.88,57.95,583
20150301|2015-01-26 12:30,26,57.93,58.54,57.9,58.52,1239
20150301|2015-01-26 13:00,26,58.52,58.79,58.48,58.69,3066
20150301|2015-01-26 20:00,27,58.38,58.59,58.36,58.4,185
20150301|2015-01-26 20:30,27,58.4,58.45,58.4,58.4,35
20150301|2015-01-26 21:00,27,58.34,58.43,58.26,58.26,36
20150301|2015-01-26 21:30,27,58.29,58.31,58.29,58.3,3
20150301|2015-01-26 22:00,27,58.31,58.33,58.28,58.28,11
20150301|2015-01-26 22:30,27,58.31,58.31,58.21,58.21,14
20150301|2015-01-26 23:00,27,58.22,58.22,58.21,58.21,7
20150301|2015-01-26 23:30,27,58.21,58.31,58.21,58.31,11
20150301|2015-01-27 00:00,27,58.27,58.29,58.27,58.29,15
20150301|2015-01-27 01:00,27,58.21,58.37,58.2,58.29,69
20150301|2015-01-27 01:30,27,58.36,58.36,58.28,58.32,67
20150301|2015-01-27 02:00,27,58.4,58.42,58.33,58.36,42
20150301|2015-01-27 02:30,27,58.38,58.5,58.38,58.44,93
20150301|2015-01-27 03:00,27,58.48,58.55,58.47,58.52,74
20150301|2015-01-27 03:30,27,58.54,58.56,58.49,58.49,120
20150301|2015-01-27 04:00,27,58.49,58.53,58.45,58.48,55
20150301|2015-01-27 04:30,27,58.48,58.48,58.39,58.43,127
20150301|2015-01-27 05:00,27,58.44,58.52,58.4,58.52,55
20150301|2015-01-27 05:30,27,58.49,58.5,58.46,58.47,81
20150301|2015-01-27 06:00,27,58.45,58.58,58.45,58.54,105
20150301|2015-01-27 06:30,27,58.54,58.54,58.48,58.49,87
20150301|2015-01-27 07:00,27,58.49,58.89,58.48,58.79,1051
20150301|2015-01-27 07:30,27,58.8,58.87,58.62,58.87,251
20150301|2015-01-27 08:00,27,58.84,58.88,58.64,58.71,601
20150301|2015-01-27 08:30,27,58.73,58.79,58.66,58.74,368
20150301|2015-01-27 09:00,27,58.71,58.83,58.63,58.63,474
20150301|2015-01-27 09:30,27,58.63,58.67,58.22,58.29,1149
20150301|2015-01-27 10:00,27,58.28,58.35,58.12,58.27,934
20150301|2015-01-27 10:30,27,58.26,58.29,58.04,58.26,752
20150301|2015-01-27 11:00,27,58.25,58.5,58.15,58.41,705
20150301|2015-01-27 11:30,27,58.39,58.48,58.24,58.35,447
20150301|2015-01-27 12:00,27,58.37,58.82,58.33,58.69,638
20150301|2015-01-27 12:30,27,58.72,58.82,58.6,58.82,371
20150301|2015-01-27 13:00,27,58.79,58.82,58.6,58.6,768
20150301|2015-01-27 20:00,28,58.41,58.55,58.11,58.4,265
20150301|2015-01-27 20:30,28,58.38,58.41,58.31,58.39,53
20150301|2015-01-27 21:00,28,58.4,58.4,58.4,58.4,4
20150301|2015-01-27 21:30,28,58.41,58.41,58.41,58.41,46
20150301|2015-01-27 22:00,28,58.42,58.44,58.42,58.44,12
20150301|2015-01-27 22:30,28,58.4,58.43,58.4,58.43,6
20150301|2015-01-27 23:00,28,58.44,58.44,58.42,58.42,4
20150301|2015-01-27 23:30,28,58.44,58.45,58.44,58.45,42
20150301|2015-01-28 00:30,28,58.48,58.55,58.48,58.55,39
20150301|2015-01-28 01:00,28,58.54,58.55,58.53,58.53,49
20150301|2015-01-28 01:30,28,58.52,58.55,58.52,58.55,10
20150301|2015-01-28 02:00,28,58.55,58.61,58.52,58.52,32
20150301|2015-01-28 02:30,28,58.51,58.51,58.51,58.51,1
20150301|2015-01-28 03:00,28,58.55,58.61,58.55,58.58,44
20150301|2015-01-28 03:30,28,58.57,58.7,58.57,58.7,62
20150301|2015-01-28 04:00,28,58.73,58.75,58.67,58.72,111
20150301|2015-01-28 04:30,28,58.73,58.77,58.72,58.74,162
20150301|2015-01-28 05:00,28,58.72,58.74,58.64,58.65,89
20150301|2015-01-28 05:30,28,58.6,58.65,58.6,58.65,13
20150301|2015-01-28 06:00,28,58.65,58.66,58.55,58.56,68
20150301|2015-01-28 06:30,28,58.57,58.57,58.5,58.55,21
20150301|2015-01-28 07:00,28,58.6,58.71,58.56,58.71,25
20150301|2015-01-28 07:30,28,58.71,58.77,58.55,58.73,258
20150301|2015-01-28 08:00,28,58.73,58.77,58.63,58.72,182
20150301|2015-01-28 08:30,28,58.73,58.77,58.66,58.74,291
20150301|2015-01-28 09:00,28,58.75,58.86,58.6,58.69,680
20150301|2015-01-28 09:30,28,58.66,58.77,58.58,58.69,1118
20150301|2015-01-28 10:00,28,58.69,58.76,58.65,58.72,452
20150301|2015-01-28 10:30,28,58.71,59.29,58.7,59.27,3056
20150301|2015-01-28 11:00,28,59.28,59.28,59.09,59.22,788
20150301|2015-01-28 11:30,28,59.21,59.21,59.08,59.19,324
20150301|2015-01-28 12:00,28,59.17,59.21,59.1,59.19,564
20150301|2015-01-28 12:30,28,59.18,59.41,59.18,59.33,1423
20150301|2015-01-28 13:00,28,59.31,59.48,59.2,59.23,1894
20150301|2015-01-28 20:00,29,59.11,59.33,59.1,59.29,142
20150301|2015-01-28 20:30,29,59.3,59.36,59.28,59.3,26
20150301|2015-01-28 21:00,29,59.32,59.42,59.3,59.42,62
20150301|2015-01-28 21:30,29,59.38,59.42,59.38,59.42,4
20150301|2015-01-28 22:00,29,59.43,59.43,59.43,59.43,52
20150301|2015-01-28 22:30,29,59.43,59.43,59.4,59.4,21
20150301|2015-01-28 23:00,29,59.43,59.43,59.36,59.39,19
20150301|2015-01-28 23:30,29,59.41,59.44,59.38,59.38,69
20150301|2015-01-29 00:00,29,59.44,59.45,59.31,59.31,61
20150301|2015-01-29 00:30,29,59.31,59.46,59.31,59.41,48
20150301|2015-01-29 01:00,29,59.35,59.41,59.29,59.41,59
20150301|2015-01-29 01:30,29,59.4,59.45,59.4,59.44,66
20150301|2015-01-29 02:00,29,59.45,59.45,59.39,59.41,83
20150301|2015-01-29 02:30,29,59.41,59.45,59.41,59.43,39
20150301|2015-01-29 03:00,29,59.44,59.46,59.4,59.43,138
20150301|2015-01-29 03:30,29,59.43,59.46,59.42,59.46,146
20150301|2015-01-29 04:00,29,59.43,59.46,59.41,59.42,25
20150301|2015-01-29 04:30,29,59.4,59.41,59.35,59.35,41
20150301|2015-01-29 05:00,29,59.32,59.36,59.32,59.32,15
20150301|2015-01-29 05:30,29,59.34,59.36,59.31,59.34,25
20150301|2015-01-29 06:00,29,59.37,59.39,59.25,59.28,159
20150301|2015-01-29 06:30,29,59.32,59.4,59.32,59.4,102
20150301|2015-01-29 07:00,29,59.39,59.45,59.28,59.44,198
20150301|2015-01-29 07:30,29,59.45,59.61,59.33,59.54,2864
20150301|2015-01-29 08:00,29,59.56,59.77,59.47,59.77,734
20150301|2015-01-29 08:30,29,59.77,59.78,59.6,59.65,1056
20150301|2015-01-29 09:00,29,59.65,59.7,59.25,59.32,718
20150301|2015-01-29 09:30,29,59.29,59.46,59.25,59.44,945
20150301|2015-01-29 10:00,29,59.43,59.71,59.41,59.68,1458
20150301|2015-01-29 10:30,29,59.66,59.75,59.4,59.54,768
20150301|2015-01-29 11:00,29,59.52,59.62,59.46,59.52,478
20150301|2015-01-29 11:30,29,59.5,59.56,59.27,59.36,571
20150301|2015-01-29 12:00,29,59.38,59.62,59.36,59.62,694
20150301|2015-01-29 12:30,29,59.6,59.64,59.51,59.59,711
20150301|2015-01-29 13:00,29,59.59,59.62,59.38,59.58,1344
20150301|2015-01-29 20:00,30,59.54,59.6,59.5,59.54,94
20150301|2015-01-29 20:30,30,59.53,59.54,59.33,59.38,61
20150301|2015-01-29 21:00,30,59.33,59.33,59.33,59.33,1
20150301|2015-01-29 21:30,30,59.32,59.32,59.3,59.3,5
20150301|2015-01-29 22:00,30,59.38,59.38,59.38,59.38,1
20150301|2015-01-29 22:30,30,59.38,59.38,59.38,59.38,3
20150301|2015-01-30 00:00,30,59.38,59.38,59.35,59.35,3
20150301|2015-01-30 00:30,30,59.33,59.33,59.31,59.33,3
20150301|2015-01-30 01:00,30,59.37,59.37,59.32,59.36,17
20150301|2015-01-30 01:30,30,59.38,59.47,59.38,59.47,53
20150301|2015-01-30 02:00,30,59.47,59.47,59.42,59.42,20
20150301|2015-01-30 02:30,30,59.36,59.45,59.36,59.41,14
20150301|2015-01-30 03:00,30,59.41,59.44,59.35,59.39,42
20150301|2015-01-30 03:30,30,59.41,59.44,59.37,59.37,20
20150301|2015-01-30 04:00,30,59.37,59.39,59.34,59.39,46
20150301|2015-01-30 04:30,30,59.38,59.5,59.36,59.46,116
20150301|2015-01-30 05:00,30,59.43,59.5,59.37,59.37,84
20150301|2015-01-30 05:30,30,59.37,59.37,59.25,59.26,78
20150301|2015-01-30 06:00,30,59.29,59.29,59.05,59.06,234
20150301|2015-01-30 06:30,30,59.1,59.37,59.1,59.21,123
20150301|2015-01-30 07:00,30,59.24,59.38,59.2,59.29,112
20150301|2015-01-30 07:30,30,59.27,59.36,59.2,59.27,232
20150301|2015-01-30 08:00,30,59.28,59.57,59.2,59.51,359
20150301|2015-01-30 08:30,30,59.51,59.54,59.27,59.46,340
20150301|2015-01-30 09:00,30,59.46,59.47,59.28,59.32,254
20150301|2015-01-30 09:30,30,59.32,59.57,59.32,59.52,727
20150301|2015-01-30 10:00,30,59.52,59.68,59.45,59.6,1014
20150301|2015-01-30 10:30,30,59.59,59.64,59.52,59.57,380
20150301|2015-01-30 11:00,30,59.56,59.6,59.34,59.54,505
20150301|2015-01-30 11:30,30,59.57,59.6,59.5,59.59,373
20150301|2015-01-30 12:00,30,59.6,59.6,59.53,59.59,260
20150301|2015-01-30 12:30,30,59.58,59.67,59.44,59.6,703
20150301|2015-01-30 13:00,30,59.6,59.62,59.26,59.27,1281
20150301|2015-02-01 20:00,2,59.1,59.34,58.91,58.92,400
20150301|2015-02-01 20:30,2,58.92,59.02,58.88,59,172
20150301|2015-02-01 21:00,2,58.97,59.14,58.92,59.14,113
20150301|2015-02-01 21:30,2,59.11,59.11,59.03,59.07,9
20150301|2015-02-01 22:00,2,59.04,59.1,59.01,59.03,9
20150301|2015-02-01 22:30,2,59.05,59.05,59.05,59.05,2
20150301|2015-02-01 23:00,2,59.05,59.1,59.04,59.06,13
20150301|2015-02-01 23:30,2,59.02,59.09,59,59,29
20150301|2015-02-02 00:00,2,59,59.1,59,59,8
20150301|2015-02-02 00:30,2,59.02,59.05,59.02,59.05,2
20150301|2015-02-02 01:00,2,59.01,59.26,59,59.26,100
20150301|2015-02-02 01:30,2,59.2,59.24,59,59.24,93
20150301|2015-02-02 02:00,2,59.24,59.26,59.22,59.22,11
20150301|2015-02-02 02:30,2,59.2,59.2,59.15,59.2,6
20150301|2015-02-02 03:00,2,59.15,59.15,59.08,59.13,84
20150301|2015-02-02 03:30,2,59.15,59.15,59.12,59.13,20
20150301|2015-02-02 04:00,2,59.13,59.13,59.01,59.05,55
20150301|2015-02-02 04:30,2,59.05,59.08,59.01,59.08,42
20150301|2015-02-02 05:00,2,59.08,59.12,59.03,59.11,53
20150301|2015-02-02 05:30,2,59.13,59.24,59.13,59.2,76
20150301|2015-02-02 06:00,2,59.23,59.3,59.23,59.3,86
20150301|2015-02-02 06:30,2,59.3,59.31,59.23,59.23,53
20150301|2015-02-02 07:00,2,59.23,59.32,59.11,59.13,137
20150301|2015-02-02 07:30,2,59.16,59.17,59.04,59.13,124
20150301|2015-02-02 08:00,2,59.19,59.32,59.15,59.22,138
20150301|2015-02-02 08:30,2,59.24,59.39,59.1,59.3,493
20150301|2015-02-02 09:00,2,59.27,59.34,59.15,59.22,645
20150301|2015-02-02 09:30,2,59.22,60.08,59.16,59.97,4409
20150301|2015-02-02 10:00,2,59.98,60.04,59.76,59.96,1520
20150301|2015-02-02 10:30,2,59.95,59.98,59.63,59.77,1030
20150301|2015-02-02 11:00,2,59.77,59.9,59.64,59.66,557
20150301|2015-02-02 11:30,2,59.72,59.78,59.66,59.72,308
20150301|2015-02-02 12:00,2,59.73,59.73,59.53,59.63,380
20150301|2015-02-02 12:30,2,59.6,59.69,59.58,59.61,292
20150301|2015-02-02 13:00,2,59.58,59.95,59.57,59.94,1680
20150301|2015-02-02 20:00,3,59.94,59.95,59.89,59.93,43
20150301|2015-02-02 20:30,3,59.97,59.98,59.9,59.9,22
20150301|2015-02-02 21:00,3,59.95,60.06,59.95,60.01,71
20150301|2015-02-02 21:30,3,59.98,60.12,59.98,60.09,83
20150301|2015-02-02 22:00,3,60.09,60.18,60.07,60.1,148
20150301|2015-02-02 22:30,3,60.11,60.11,60.1,60.1,3
20150301|2015-02-02 23:00,3,60.13,60.18,60.13,60.18,62
20150301|2015-02-02 23:30,3,60.15,60.18,60.11,60.11,47
20150301|2015-02-03 00:00,3,60.18,60.18,60.13,60.13,4
20150301|2015-02-03 00:30,3,60.15,60.18,60.15,60.18,39
20150301|2015-02-03 01:00,3,60.17,60.17,60.03,60.03,28
20150301|2015-02-03 01:30,3,60.1,60.12,60.07,60.11,19
20150301|2015-02-03 02:00,3,60.11,60.11,60.01,60.07,42
20150301|2015-02-03 02:30,3,60.07,60.18,60.07,60.17,94
20150301|2015-02-03 03:00,3,60.18,60.18,60.13,60.17,129
20150301|2015-02-03 03:30,3,60.17,60.23,60.12,60.19,243
20150301|2015-02-03 04:00,3,60.18,60.23,60.17,60.19,71
20150301|2015-02-03 04:30,3,60.19,60.19,60.14,60.15,22
20150301|2015-02-03 05:00,3,60.14,60.16,60.02,60.13,144
20150301|2015-02-03 05:30,3,60.15,60.15,60.09,60.13,29
20150301|2015-02-03 06:00,3,60.14,60.19,60.12,60.16,26
20150301|2015-02-03 06:30,3,60.18,60.48,60.17,60.46,1262
20150301|2015-02-03 07:00,3,60.46,60.48,60.28,60.38,441
20150301|2015-02-03 07:30,3,60.38,60.4,60.24,60.3,238
20150301|2015-02-03 08:00,3,60.32,60.48,60.3,60.31,919
20150301|2015-02-03 08:30,3,60.33,60.48,60.31,60.48,909
20150301|2015-02-03 09:00,3,60.48,60.74,60.45,60.73,2878
20150301|2015-02-03 09:30,3,60.74,61.18,60.68,61.18,6994
20150301|2015-02-03 10:00,3,61.18,61.43,61.1,61.31,4517
20150301|2015-02-03 10:30,3,61.32,61.45,61.22,61.38,2468
20150301|2015-02-03 11:00,3,61.38,61.49,61.37,61.45,1933
20150301|2015-02-03 11:30,3,61.45,61.48,61.3,61.39,721
20150301|2015-02-03 12:00,3,61.39,61.41,61.33,61.4,755
20150301|2015-02-03 12:30,3,61.39,61.41,61.3,61.31,803
20150301|2015-02-03 13:00,3,61.32,61.51,61.32,61.42,2674
20150301|2015-02-03 20:00,4,61.44,61.48,61.31,61.38,332
20150301|2015-02-03 20:30,4,61.37,61.48,61.33,61.47,95
20150301|2015-02-03 21:00,4,61.48,61.48,61.42,61.45,44
20150301|2015-02-03 21:30,4,61.47,61.48,61.46,61.47,61
20150301|2015-02-03 22:00,4,61.47,61.47,61.44,61.44,19
20150301|2015-02-03 22:30,4,61.45,61.47,61.4,61.47,6
20150301|2015-02-03 23:00,4,61.47,61.6,61.44,61.55,245
20150301|2015-02-03 23:30,4,61.59,61.69,61.56,61.67,393
20150301|2015-02-04 00:00,4,61.68,61.69,61.63,61.67,73
20150301|2015-02-04 00:30,4,61.63,61.68,61.63,61.67,15
20150301|2015-02-04 01:00,4,61.69,61.69,61.61,61.64,48
20150301|2015-02-04 01:30,4,61.65,61.7,61.65,61.68,109
20150301|2015-02-04 02:00,4,61.67,61.67,61.59,61.59,69
20150301|2015-02-04 02:30,4,61.59,61.59,61.46,61.55,102
20150301|2015-02-04 03:00,4,61.54,61.54,61.28,61.48,196
20150301|2015-02-04 03:30,4,61.45,61.48,61.29,61.38,88
20150301|2015-02-04 04:00,4,61.39,61.45,61.28,61.37,145
20150301|2015-02-04 04:30,4,61.37,61.49,61.37,61.47,138
20150301|2015-02-04 05:00,4,61.47,61.49,61.41,61.48,73
20150301|2015-02-04 05:30,4,61.47,61.58,61.44,61.58,70
20150301|2015-02-04 06:00,4,61.57,61.58,61.5,61.55,121
20150301|2015-02-04 06:30,4,61.52,61.58,61.47,61.57,111
20150301|2015-02-04 07:00,4,61.54,61.57,61.45,61.54,154
20150301|2015-02-04 07:30,4,61.55,61.58,61.13,61.32,628
20150301|2015-02-04 08:00,4,61.34,61.55,61.27,61.3,644
20150301|2015-02-04 08:30,4,61.32,61.52,61.32,61.49,678
20150301|2015-02-04 09:00,4,61.5,61.54,61.36,61.47,626
20150301|2015-02-04 09:30,4,61.46,61.57,61.44,61.57,1419
20150301|2015-02-04 10:00,4,61.58,61.66,61.52,61.56,1166
20150301|2015-02-04 10:30,4,61.58,61.67,61.56,61.64,669
20150301|2015-02-04 11:00,4,61.65,61.67,61.36,61.51,728
20150301|2015-02-04 11:30,4,61.51,61.53,61.21,61.25,815
20150301|2015-02-04 12:00,4,61.26,61.45,61.26,61.44,293
20150301|2015-02-04 12:30,4,61.43,61.5,61.05,61.19,1013
20150301|2015-02-04 13:00,4,61.2,61.37,61.02,61.15,1506
20150301|2015-02-04 20:00,5,61,61.26,61,61.26,233
20150301|2015-02-04 20:30,5,61.23,61.29,61.23,61.29,48
20150301|2015-02-04 21:00,5,61.28,61.28,61.01,61.1,28
20150301|2015-02-04 21:30,5,61.13,61.15,61.08,61.1,12
20150301|2015-02-04 22:00,5,61.13,61.21,61.05,61.08,41
20150301|2015-02-04 22:30,5,61.08,61.09,61.07,61.09,22
20150301|2015-02-04 23:00,5,61.09,61.13,61.06,61.13,51
20150301|2015-02-04 23:30,5,61.13,61.15,61.08,61.14,48
20150301|2015-02-05 00:00,5,61.14,61.16,61.14,61.16,6
20150301|2015-02-05 00:30,5,61.14,61.14,61.1,61.12,56
20150301|2015-02-05 01:00,5,61.14,61.15,61.03,61.05,42
20150301|2015-02-05 01:30,5,61.05,61.05,60.58,60.63,512
20150301|2015-02-05 02:00,5,60.63,60.81,60.6,60.68,95
20150301|2015-02-05 02:30,5,60.68,60.68,60.57,60.57,199
20150301|2015-02-05 03:00,5,60.57,61.09,60.55,60.79,396
20150301|2015-02-05 03:30,5,60.78,60.9,60.78,60.86,57
20150301|2015-02-05 04:00,5,60.86,60.86,60.74,60.81,62
20150301|2015-02-05 04:30,5,60.81,60.94,60.73,60.9,81
20150301|2015-02-05 05:00,5,60.88,60.92,60.83,60.9,93
20150301|2015-02-05 05:30,5,60.91,60.96,60.9,60.96,29
20150301|2015-02-05 06:00,5,60.96,61.05,60.96,61.03,116
20150301|2015-02-05 06:30,5,61.05,61.06,61,61.03,93
20150301|2015-02-05 07:00,5,61.05,61.26,61,61.16,291
20150301|2015-02-05 07:30,5,61.22,61.4,61.06,61.18,1315
20150301|2015-02-05 08:00,5,61.2,61.31,61.07,61.3,538
20150301|2015-02-05 08:30,5,61.31,61.32,61.25,61.31,736
20150301|2015-02-05 09:00,5,61.32,61.34,61.13,61.27,719
20150301|2015-02-05 09:30,5,61.27,61.5,61.26,61.36,1879
20150301|2015-02-05 10:00,5,61.37,61.73,61.35,61.71,1919
20150301|2015-02-05 10:30,5,61.73,61.74,61.52,61.58,851
20150301|2015-02-05 11:00,5,61.58,61.84,61.56,61.84,1282
20150301|2015-02-05 11:30,5,61.82,61.83,61.75,61.79,634
20150301|2015-02-05 12:00,5,61.78,61.83,61.64,61.75,935
20150301|2015-02-05 12:30,5,61.74,61.91,61.74,61.9,878
20150301|2015-02-05 13:00,5,61.89,61.92,61.64,61.73,1027
20150301|2015-02-05 20:00,6,61.79,61.88,61.79,61.87,208
20150301|2015-02-05 20:30,6,61.89,61.97,61.89,61.95,293
20150301|2015-02-05 21:00,6,61.96,61.98,61.9,61.9,120
20150301|2015-02-05 21:30,6,61.93,61.95,61.88,61.9,11
20150301|2015-02-05 22:00,6,61.95,61.97,61.95,61.97,3
20150301|2015-02-05 22:30,6,61.91,61.91,61.88,61.88,4
20150301|2015-02-05 23:00,6,61.88,61.95,61.85,61.9,27
20150301|2015-02-05 23:30,6,61.85,61.9,61.85,61.9,5
20150301|2015-02-06 00:00,6,61.88,61.88,61.88,61.88,3
20150301|2015-02-06 00:30,6,61.95,61.96,61.94,61.94,6
20150301|2015-02-06 01:00,6,61.91,61.96,61.91,61.93,38
20150301|2015-02-06 01:30,6,61.93,61.98,61.91,61.91,56
20150301|2015-02-06 02:00,6,61.95,61.95,61.75,61.76,82
20150301|2015-02-06 02:30,6,61.77,61.78,61.66,61.77,84
20150301|2015-02-06 03:00,6,61.77,61.77,61.74,61.77,19
20150301|2015-02-06 03:30,6,61.75,61.75,61.59,61.68,119
20150301|2015-02-06 04:00,6,61.63,61.66,61.46,61.54,144
20150301|2015-02-06 04:30,6,61.57,61.57,61.52,61.54,37
20150301|2015-02-06 05:00,6,61.56,61.73,61.56,61.73,46
20150301|2015-02-06 05:30,6,61.73,61.73,61.65,61.7,71
20150301|2015-02-06 06:00,6,61.69,61.7,61.66,61.67,24
20150301|2015-02-06 06:30,6,61.65,61.65,61.43,61.44,69
20150301|2015-02-06 07:00,6,61.45,61.5,61.25,61.36,537
20150301|2015-02-06 07:30,6,61.37,61.38,61.11,61.25,674
20150301|2015-02-06 08:00,6,61.26,61.4,61.05,61.09,420
20150301|2015-02-06 08:30,6,61.06,61.18,60.91,61.06,697
20150301|2015-02-06 09:00,6,61.06,61.26,61.05,61.21,538
20150301|2015-02-06 09:30,6,61.22,61.49,61.22,61.46,1206
20150301|2015-02-06 10:00,6,61.46,61.72,61.45,61.59,1012
20150301|2015-02-06 10:30,6,61.59,61.69,61.47,61.57,475
20150301|2015-02-06 11:00,6,61.57,61.66,61.46,61.61,672
20150301|2015-02-06 11:30,6,61.6,61.68,61.49,61.66,322
20150301|2015-02-06 12:00,6,61.67,61.71,61.48,61.66,601
20150301|2015-02-06 12:30,6,61.68,61.74,61.51,61.57,550
20150301|2015-02-06 13:00,6,61.59,61.68,61.38,61.6,1302
20150301|2015-02-08 20:00,9,61.63,61.72,61.57,61.66,182
20150301|2015-02-08 20:30,9,61.65,61.66,61.65,61.65,13
20150301|2015-02-08 21:00,9,61.65,61.67,61.63,61.67,16
20150301|2015-02-08 21:30,9,61.67,61.67,61.67,61.67,1
20150301|2015-02-08 22:00,9,61.66,61.67,61.66,61.67,4
20150301|2015-02-08 22:30,9,61.68,61.68,61.67,61.68,11
20150301|2015-02-08 23:00,9,61.64,61.66,61.58,61.65,17
20150301|2015-02-08 23:30,9,61.64,61.66,61.57,61.6,11
20150301|2015-02-09 00:00,9,61.61,61.67,61.61,61.66,7
20150301|2015-02-09 00:30,9,61.66,61.66,61.66,61.66,1
20150301|2015-02-09 01:00,9,61.66,61.69,61.63,61.63,86
20150301|2015-02-09 01:30,9,61.63,61.66,61.54,61.55,245
20150301|2015-02-09 02:00,9,61.57,61.57,61.55,61.55,27
20150301|2015-02-09 02:30,9,61.54,61.54,61.44,61.5,110
20150301|2015-02-09 03:00,9,61.52,61.64,61.47,61.56,181
20150301|2015-02-09 03:30,9,61.56,61.59,61.48,61.48,77
20150301|2015-02-09 04:00,9,61.48,61.5,61.45,61.49,43
20150301|2015-02-09 04:30,9,61.5,61.5,61.43,61.49,59
20150301|2015-02-09 05:00,9,61.45,61.45,61.42,61.43,11
20150301|2015-02-09 05:30,9,61.42,61.45,61.42,61.45,17
20150301|2015-02-09 06:00,9,61.46,61.48,61.44,61.44,49
20150301|2015-02-09 06:30,9,61.45,61.46,61.39,61.41,44
20150301|2015-02-09 07:00,9,61.41,61.42,61.25,61.41,270
20150301|2015-02-09 07:30,9,61.41,61.59,61.4,61.44,355
20150301|2015-02-09 08:00,9,61.47,61.82,61.47,61.65,567
20150301|2015-02-09 08:30,9,61.67,61.95,61.67,61.88,772
20150301|2015-02-09 09:00,9,61.9,61.96,61.82,61.9,393
20150301|2015-02-09 09:30,9,61.9,62.21,61.78,61.85,2030
20150301|2015-02-09 10:00,9,61.85,62.02,61.58,61.98,1098
20150301|2015-02-09 10:30,9,62,62.43,61.94,62.4,1419
20150301|2015-02-09 11:00,9,62.4,62.81,62.38,62.55,2843
20150301|2015-02-09 11:30,9,62.56,62.6,62.18,62.26,775
20150301|2015-02-09 12:00,9,62.26,62.28,61.97,62.04,1234
20150301|2015-02-09 12:30,9,62.06,62.3,62.05,62.14,635
20150301|2015-02-09 13:00,9,62.15,62.39,62.06,62.37,1355
20150301|2015-02-09 20:00,10,62.47,62.54,62.43,62.47,44
20150301|2015-02-09 20:30,10,62.49,62.53,62.49,62.52,20
20150301|2015-02-09 21:00,10,62.5,62.58,62.41,62.41,65
20150301|2015-02-09 21:30,10,62.39,62.53,62.36,62.53,90
20150301|2015-02-09 22:00,10,62.48,62.54,62.46,62.46,13
20150301|2015-02-09 22:30,10,62.48,62.48,62.42,62.42,12
20150301|2015-02-09 23:00,10,62.45,62.5,62.45,62.5,11
20150301|2015-02-09 23:30,10,62.5,62.53,62.46,62.53,7
20150301|2015-02-10 00:00,10,62.53,62.55,62.53,62.55,12
20150301|2015-02-10 00:30,10,62.54,62.54,62.53,62.53,5
20150301|2015-02-10 01:00,10,62.53,62.53,62.43,62.47,38
20150301|2015-02-10 01:30,10,62.49,62.55,62.49,62.55,9
20150301|2015-02-10 02:00,10,62.52,62.54,62.39,62.4,37
20150301|2015-02-10 02:30,10,62.45,62.55,62.45,62.51,51
20150301|2015-02-10 03:00,10,62.5,62.62,62.5,62.6,80
20150301|2015-02-10 03:30,10,62.6,62.63,62.55,62.56,14
20150301|2015-02-10 04:00,10,62.59,62.59,62.55,62.57,9
20150301|2015-02-10 04:30,10,62.59,62.59,62.54,62.55,44
20150301|2015-02-10 05:00,10,62.56,62.61,62.48,62.56,71
20150301|2015-02-10 05:30,10,62.55,62.61,62.55,62.6,17
20150301|2015-02-10 06:00,10,62.61,62.65,62.56,62.64,71
20150301|2015-02-10 06:30,10,62.63,62.72,62.6,62.67,100
20150301|2015-02-10 07:00,10,62.66,63.11,62.59,62.99,964
20150301|2015-02-10 07:30,10,63.05,63.36,62.96,63.02,741
20150301|2015-02-10 08:00,10,63.03,63.07,62.89,63.02,393
20150301|2015-02-10 08:30,10,63.05,63.13,62.98,63.02,663
20150301|2015-02-10 09:00,10,63.04,63.25,63.02,63.22,793
20150301|2015-02-10 09:30,10,63.24,63.44,63.07,63.11,1841
20150301|2015-02-10 10:00,10,63.09,63.15,62.64,62.98,1156
20150301|2015-02-10 10:30,10,63,63.21,62.88,63.01,751
20150301|2015-02-10 11:00,10,63.02,63.02,62.13,62.55,1614
20150301|2015-02-10 11:30,10,62.57,62.88,62.43,62.6,420
20150301|2015-02-10 12:00,10,62.59,62.75,62.46,62.59,219
20150301|2015-02-10 12:30,10,62.62,62.66,62.28,62.61,598
20150301|2015-02-10 13:00,10,62.61,62.62,62.38,62.39,654
20150301|2015-02-10 20:30,11,62.51,62.55,62.5,62.55,25
20150301|2015-02-10 21:00,11,62.54,62.55,62.49,62.53,69
20150301|2015-02-10 21:30,11,62.54,62.56,62.53,62.56,13
20150301|2015-02-10 22:00,11,62.56,62.56,62.56,62.56,1
20150301|2015-02-10 22:30,11,62.56,62.57,62.54,62.54,16
20150301|2015-02-10 23:00,11,62.54,62.57,62.52,62.52,32
20150301|2015-02-10 23:30,11,62.57,62.57,62.51,62.53,12
20150301|2015-02-11 00:00,11,62.55,62.55,62.51,62.51,3
20150301|2015-02-11 00:30,11,62.51,62.55,62.4,62.4,22
20150301|2015-02-11 01:00,11,62.41,62.51,62.41,62.48,11
20150301|2015-02-11 01:30,11,62.5,62.52,62.5,62.5,11
20150301|2015-02-11 02:00,11,62.52,62.52,62.47,62.47,17
20150301|2015-02-11 02:30,11,62.49,62.54,62.48,62.54,18
20150301|2015-02-11 03:00,11,62.54,62.54,62.45,62.45,56
20150301|2015-02-11 03:30,11,62.43,62.49,62.37,62.49,26
20150301|2015-02-11 04:00,11,62.49,62.49,62.27,62.36,90
20150301|2015-02-11 04:30,11,62.32,62.37,62.1,62.11,154
20150301|2015-02-11 05:00,11,62.1,62.15,62.09,62.11,159
20150301|2015-02-11 05:30,11,62.12,62.15,62.04,62.15,59
20150301|2015-02-11 06:00,11,62.19,62.19,61.71,61.74,471
20150301|2015-02-11 06:30,11,61.79,61.95,61.77,61.95,62
20150301|2015-02-11 07:00,11,61.95,62.06,61.93,62.04,272
20150301|2015-02-11 07:30,11,62.04,62.13,61.97,61.99,217
20150301|2015-02-11 08:00,11,62,62.01,61.83,61.94,198
20150301|2015-02-11 08:30,11,61.92,62.01,61.78,61.82,379
20150301|2015-02-11 09:00,11,61.83,61.88,61.71,61.82,369
20150301|2015-02-11 09:30,11,61.82,62.22,61.82,62.17,1158
20150301|2015-02-11 10:00,11,62.18,62.41,61.97,62.28,900
20150301|2015-02-11 10:30,11,62.27,62.3,62.19,62.28,408
20150301|2015-02-11 11:00,11,62.29,62.33,62.2,62.27,342
20150301|2015-02-11 11:30,11,62.26,62.39,62.24,62.34,424
20150301|2015-02-11 12:00,11,62.34,62.34,62.09,62.24,302
20150301|2015-02-11 12:30,11,62.24,62.27,62.01,62.01,304
20150301|2015-02-11 13:00,11,62.01,62.28,61.96,62.25,540
20150301|2015-02-11 20:30,12,62.24,62.27,62.2,62.27,9
20150301|2015-02-11 21:00,12,62.2,62.34,62.2,62.34,9
20150301|2015-02-11 21:30,12,62.34,62.34,62.34,62.34,3
20150301|2015-02-11 22:00,12,62.34,62.34,62.34,62.34,1
20150301|2015-02-11 22:30,12,62.26,62.26,62.26,62.26,3
20150301|2015-02-11 23:00,12,62.26,62.26,62.26,62.26,1
20150301|2015-02-11 23:30,12,62.3,62.3,62.26,62.26,17
20150301|2015-02-12 00:00,12,62.26,62.27,62.17,62.17,36
20150301|2015-02-12 00:30,12,62.18,62.21,62.18,62.21,8
20150301|2015-02-12 01:00,12,62.18,62.21,62.17,62.17,30
20150301|2015-02-12 01:30,12,62.18,62.26,62.17,62.26,36
20150301|2015-02-12 02:00,12,62.27,62.28,62.27,62.28,11
20150301|2015-02-12 02:30,12,62.28,62.36,62.27,62.33,21
20150301|2015-02-12 03:00,12,62.3,62.33,62.25,62.27,54
20150301|2015-02-12 03:30,12,62.27,62.33,62.27,62.33,26
20150301|2015-02-12 04:00,12,62.32,62.33,62.3,62.33,14
20150301|2015-02-12 04:30,12,62.31,62.41,62.3,62.38,28
20150301|2015-02-12 05:00,12,62.38,62.38,62.21,62.21,49
20150301|2015-02-12 05:30,12,62.2,62.25,62.19,62.25,16
20150301|2015-02-12 06:00,12,62.25,62.26,62.25,62.26,6
20150301|2015-02-12 06:30,12,62.26,62.26,62.15,62.15,34
20150301|2015-02-12 07:00,12,62.14,62.25,62.08,62.18,53
20150301|2015-02-12 07:30,12,62.14,62.25,61.87,62.17,311
20150301|2015-02-12 08:00,12,62.17,62.28,62,62,136
20150301|2015-02-12 08:30,12,62.01,62.12,61.56,61.67,640
20150301|2015-02-12 09:00,12,61.68,61.83,61.53,61.74,585
20150301|2015-02-12 09:30,12,61.71,62,61.69,61.83,385
20150301|2015-02-12 10:00,12,61.79,61.93,61.76,61.91,402
20150301|2015-02-12 10:30,12,61.91,62.03,61.88,62.01,195
20150301|2015-02-12 11:00,12,61.97,62,61.8,61.99,176
20150301|2015-02-12 11:30,12,61.98,62.25,61.94,62.23,228
20150301|2015-02-12 12:00,12,62.23,62.47,62.2,62.35,414
20150301|2015-02-12 12:30,12,62.34,62.38,62.18,62.28,287
20150301|2015-02-12 13:00,12,62.29,62.56,62.27,62.55,798
20150301|2015-02-12 20:00,13,62.54,62.67,62.5,62.64,130
20150301|2015-02-12 20:30,13,62.64,62.68,62.64,62.65,20
20150301|2015-02-12 21:00,13,62.66,62.66,62.44,62.57,54
20150301|2015-02-12 21:30,13,62.57,62.65,62.56,62.63,19
20150301|2015-02-12 22:00,13,62.54,62.54,62.5,62.54,5
20150301|2015-02-12 22:30,13,62.53,62.53,62.48,62.5,7
20150301|2015-02-12 23:00,13,62.54,62.54,62.46,62.5,15
20150301|2015-02-12 23:30,13,62.46,62.46,62.46,62.46,2
20150301|2015-02-13 00:00,13,62.53,62.53,62.48,62.48,5
20150301|2015-02-13 00:30,13,62.48,62.48,62.43,62.43,5
20150301|2015-02-13 01:00,13,62.48,62.48,62.46,62.48,10
20150301|2015-02-13 01:30,13,62.49,62.55,62.49,62.52,16
20150301|2015-02-13 02:00,13,62.57,62.57,62.5,62.5,9
20150301|2015-02-13 02:30,13,62.59,62.59,62.52,62.52,2
20150301|2015-02-13 03:00,13,62.59,62.62,62.55,62.55,19
20150301|2015-02-13 03:30,13,62.55,62.66,62.55,62.66,36
20150301|2015-02-13 04:00,13,62.62,62.62,62.58,62.58,9
20150301|2015-02-13 04:30,13,62.63,62.66,62.63,62.63,52
20150301|2015-02-13 05:00,13,62.66,62.66,62.64,62.66,6
20150301|2015-02-13 05:30,13,62.63,62.66,62.61,62.61,25
20150301|2015-02-13 06:00,13,62.62,62.65,62.59,62.59,36
20150301|2015-02-13 06:30,13,62.64,62.64,62.57,62.58,31
20150301|2015-02-13 07:00,13,62.57,62.6,62.52,62.57,90
20150301|2015-02-13 07:30,13,62.54,62.7,62.53,62.7,267
20150301|2015-02-13 08:00,13,62.7,62.82,62.69,62.82,430
20150301|2015-02-13 08:30,13,62.82,62.83,62.56,62.65,369
20150301|2015-02-13 09:00,13,62.68,62.8,62.51,62.66,210
20150301|2015-02-13 09:30,13,62.65,62.77,62.56,62.7,390
20150301|2015-02-13 10:00,13,62.7,62.74,62.51,62.53,340
20150301|2015-02-13 10:30,13,62.54,62.76,62.53,62.6,215
20150301|2015-02-13 11:00,13,62.59,62.86,62.59,62.84,291
20150301|2015-02-13 11:30,13,62.85,62.87,62.71,62.79,240
20150301|2015-02-13 12:00,13,62.78,62.9,62.77,62.78,267
20150301|2015-02-13 12:30,13,62.78,62.93,62.72,62.8,318
20150301|2015-02-13 13:00,13,62.79,62.81,62.56,62.8,378
20150301|2015-02-16 20:00,17,62.61,62.7,62.5,62.5,33
20150301|2015-02-16 20:30,17,62.62,62.64,62.62,62.62,6
20150301|2015-02-16 21:00,17,62.58,62.61,62.49,62.56,55
20150301|2015-02-16 21:30,17,62.57,62.66,62.48,62.66,61
20150301|2015-02-16 22:30,17,62.58,62.58,62.55,62.55,4
20150301|2015-02-16 23:30,17,62.66,62.66,62.63,62.65,7
20150301|2015-02-17 00:00,17,62.63,62.63,62.63,62.63,1
20150301|2015-02-17 00:30,17,62.65,62.65,62.6,62.6,6
20150301|2015-02-17 01:00,17,62.6,62.64,62.53,62.64,52
20150301|2015-02-17 01:30,17,62.55,62.55,62.45,62.45,8
20150301|2015-02-17 02:00,17,62.46,62.5,62.4,62.49,19
20150301|2015-02-17 03:00,17,62.45,62.51,62.43,62.51,15
20150301|2015-02-17 03:30,17,62.51,62.52,62.51,62.52,5
20150301|2015-02-17 04:00,17,62.43,62.43,62.36,62.42,67
20150301|2015-02-17 04:30,17,62.42,62.42,62.38,62.38,5
20150301|2015-02-17 05:00,17,62.39,62.39,62.35,62.35,25
20150301|2015-02-17 05:30,17,62.39,62.39,62.33,62.33,4
20150301|2015-02-17 06:00,17,62.33,62.39,62.31,62.39,26
20150301|2015-02-17 06:30,17,62.39,62.49,62.39,62.43,65
20150301|2015-02-17 07:00,17,62.44,62.7,62.44,62.67,105
20150301|2015-02-17 07:30,17,62.69,62.89,62.69,62.88,189
20150301|2015-02-17 08:00,17,62.88,63,62.85,62.96,267
20150301|2015-02-17 08:30,17,62.93,63.25,62.9,63.19,637
20150301|2015-02-17 09:00,17,63.2,63.24,63,63.13,211
20150301|2015-02-17 09:30,17,63.14,63.49,63.11,63.4,648
20150301|2015-02-17 10:00,17,63.4,63.5,63.13,63.14,598
20150301|2015-02-17 10:30,17,63.14,63.21,63.07,63.15,280
20150301|2015-02-17 11:00,17,63.19,63.39,63.18,63.29,103
20150301|2015-02-17 11:30,17,63.29,63.53,63.26,63.45,422
20150301|2015-02-17 12:00,17,63.44,63.53,63.43,63.53,289
20150301|2015-02-17 12:30,17,63.5,63.96,63.32,63.88,702
20150301|2015-02-17 13:00,17,63.94,64,63.55,63.68,852
20150301|2015-02-17 20:00,18,63.76,63.77,63.7,63.7,18
20150301|2015-02-17 20:30,18,63.67,63.77,63.65,63.75,32
20150301|2015-02-17 21:00,18,63.78,63.78,63.75,63.76,8
20150301|2015-02-17 21:30,18,63.81,63.82,63.75,63.75,14
20150301|2015-02-17 22:00,18,63.81,63.81,63.81,63.81,1
20150301|2015-02-17 22:30,18,63.83,63.85,63.83,63.84,22
20150301|2015-02-18 00:00,18,63.77,63.79,63.75,63.79,9
20150301|2015-02-18 01:00,18,63.71,63.73,63.69,63.69,3
20150301|2015-02-18 01:30,18,63.67,63.75,63.67,63.75,9
20150301|2015-02-18 02:00,18,63.75,63.75,63.75,63.75,1
20150301|2015-02-18 02:30,18,63.79,63.79,63.75,63.75,7
20150301|2015-02-18 03:00,18,63.73,63.76,63.7,63.74,28
20150301|2015-02-18 03:30,18,63.74,63.76,63.72,63.76,15
20150301|2015-02-18 04:00,18,63.79,63.79,63.79,63.79,1
20150301|2015-02-18 04:30,18,63.8,63.8,63.72,63.72,12
20150301|2015-02-18 05:00,18,63.76,63.76,63.7,63.7,3
20150301|2015-02-18 05:30,18,63.72,63.75,63.72,63.75,3
20150301|2015-02-18 06:00,18,63.72,63.94,63.71,63.94,42
20150301|2015-02-18 06:30,18,63.96,64.18,63.91,64.17,308
20150301|2015-02-18 07:00,18,64.18,64.68,64.18,64.6,208
20150301|2015-02-18 07:30,18,64.57,64.58,64.44,64.5,98
20150301|2015-02-18 08:00,18,64.53,64.62,64.44,64.51,151
20150301|2015-02-18 08:30,18,64.52,64.57,63.99,64,215
20150301|2015-02-18 09:00,18,63.98,64.34,63.93,64.3,192
20150301|2015-02-18 09:30,18,64.32,64.32,63.55,63.71,628
20150301|2015-02-18 10:00,18,63.65,64.11,63.65,63.94,392
20150301|2015-02-18 10:30,18,63.95,64.25,63.93,63.99,122
20150301|2015-02-18 11:00,18,64.03,64.15,63.96,64.15,108
20150301|2015-02-18 11:30,18,64.15,64.21,64.08,64.11,179
20150301|2015-02-18 12:00,18,64.12,64.25,64.1,64.24,112
20150301|2015-02-18 12:30,18,64.25,64.47,64.22,64.39,125
20150301|2015-02-18 13:00,18,64.39,64.73,64.35,64.73,370
20150301|2015-02-18 20:00,19,64.6,64.6,64.52,64.53,6
20150301|2015-02-18 20:30,19,64.53,64.56,64.26,64.29,41
20150301|2015-02-18 21:00,19,64.4,64.4,64.25,64.25,8
20150301|2015-02-18 22:00,19,64.25,64.25,64.25,64.25,1
20150301|2015-02-18 22:30,19,64.25,64.25,64.25,64.25,1
20150301|2015-02-19 00:30,19,64.38,64.38,64.38,64.38,31
20150301|2015-02-19 01:00,19,64.38,64.38,64.36,64.37,19
20150301|2015-02-19 01:30,19,64.27,64.3,64.27,64.3,3
20150301|2015-02-19 02:00,19,64.26,64.28,64.26,64.28,2
20150301|2015-02-19 02:30,19,64.33,64.4,64.33,64.4,7
20150301|2015-02-19 03:00,19,64.4,64.55,64.4,64.47,29
20150301|2015-02-19 03:30,19,64.34,64.39,64.31,64.35,10
20150301|2015-02-19 04:00,19,64.35,64.39,64.35,64.39,12
20150301|2015-02-19 04:30,19,64.39,64.53,64.39,64.53,26
20150301|2015-02-19 05:00,19,64.44,64.52,64.44,64.49,7
20150301|2015-02-19 05:30,19,64.49,64.5,64.45,64.48,8
20150301|2015-02-19 06:00,19,64.45,64.5,64.42,64.42,14
20150301|2015-02-19 06:30,19,64.46,64.53,64.46,64.52,13
20150301|2015-02-19 07:00,19,64.49,64.76,64.29,64.66,146
20150301|2015-02-19 07:30,19,64.68,64.9,64.68,64.9,36
20150301|2015-02-19 08:00,19,64.91,65.05,64.88,64.91,187
20150301|2015-02-19 08:30,19,65,65.25,65,65.2,227
20150301|2015-02-19 09:00,19,65.16,65.32,65.16,65.21,268
20150301|2015-02-19 09:30,19,65.22,65.33,64.85,65.09,248
20150301|2015-02-19 10:00,19,65.12,65.14,64.93,65.12,150
20150301|2015-02-19 10:30,19,65.11,65.15,64.97,64.97,260
20150301|2015-02-19 11:00,19,64.95,64.98,64.51,64.6,411
20150301|2015-02-19 11:30,19,64.64,64.67,64.25,64.59,234
20150301|2015-02-19 12:00,19,64.56,64.72,64.5,64.5,102
20150301|2015-02-19 12:30,19,64.42,64.5,64.2,64.38,309
20150301|2015-02-19 13:00,19,64.47,64.6,64.4,64.45,239
20150301|2015-02-19 20:00,20,64.4,64.47,64.4,64.47,3
20150301|2015-02-19 21:00,20,64.47,64.47,64.47,64.47,1
20150301|2015-02-19 21:30,20,64.5,64.5,64.5,64.5,1
20150301|2015-02-19 22:30,20,64.47,64.47,64.46,64.46,3
20150301|2015-02-19 23:00,20,64.47,64.48,64.47,64.48,2
20150301|2015-02-19 23:30,20,64.48,64.48,64.48,64.48,2
20150301|2015-02-20 00:00,20,64.48,64.48,64.48,64.48,1
20150301|2015-02-20 00:30,20,64.49,64.49,64.48,64.48,4
20150301|2015-02-20 01:00,20,64.48,64.53,64.48,64.53,18
20150301|2015-02-20 01:30,20,64.4,64.4,64.3,64.3,14
20150301|2015-02-20 02:00,20,64.3,64.4,64.27,64.27,24
20150301|2015-02-20 02:30,20,64.3,64.3,64.3,64.3,7
20150301|2015-02-20 03:00,20,64.29,64.35,64.29,64.3,28
20150301|2015-02-20 03:30,20,64.35,64.35,64.3,64.3,8
20150301|2015-02-20 04:00,20,64.33,64.4,64.33,64.39,14
20150301|2015-02-20 04:30,20,64.39,64.39,64.37,64.37,19
20150301|2015-02-20 05:00,20,64.24,64.24,64.19,64.19,32
20150301|2015-02-20 05:30,20,64.17,64.26,64.17,64.26,28
20150301|2015-02-20 06:00,20,64.22,64.26,64.22,64.26,7
20150301|2015-02-20 06:30,20,64.33,64.33,64.29,64.29,4
20150301|2015-02-20 07:00,20,64.33,64.59,64.3,64.57,31
20150301|2015-02-20 07:30,20,64.58,64.59,64,64.22,252
20150301|2015-02-20 08:00,20,64.17,64.5,64.17,64.45,29
20150301|2015-02-20 08:30,20,64.35,64.35,64,64,163
20150301|2015-02-20 09:00,20,64.02,64.21,63.97,64.16,88
20150301|2015-02-20 09:30,20,64.15,64.3,64.1,64.3,134
20150301|2015-02-20 10:00,20,64.3,64.49,64.3,64.38,128
20150301|2015-02-20 10:30,20,64.39,64.49,64.2,64.45,80
20150301|2015-02-20 11:00,20,64.45,64.45,64.35,64.4,54
20150301|2015-02-20 11:30,20,64.35,64.57,64.31,64.57,36
20150301|2015-02-20 12:00,20,64.5,64.59,64.49,64.56,61
20150301|2015-02-20 12:30,20,64.58,64.58,64.23,64.29,152
20150301|2015-02-20 13:00,20,64.29,64.74,64.25,64.67,378
20150301|2015-02-22 20:00,23,65.5,67.55,65.25,67.55,19
20150301|2015-02-22 21:00,23,66.86,66.88,66.86,66.88,2
20150301|2015-02-22 22:00,23,65.56,65.56,65.4,65.4,2
20150301|2015-02-23 01:00,23,64.08,65,64.08,65,4
20150301|2015-02-23 06:30,23,65.02,65.02,63.9,63.9,3
20150301|2015-02-23 07:00,23,64.88,64.88,64.88,64.88,2
20150301|2015-02-23 08:00,23,65.83,65.88,65.83,65.88,2
20150301|2015-02-23 08:30,23,64.5,65,64.5,65,3
20150301|2015-02-23 09:30,23,64.55,64.55,64.25,64.28,5
20150301|2015-02-23 10:00,23,64.31,64.46,64.22,64.43,12
20150301|2015-02-23 10:30,23,64.52,64.58,64.49,64.56,23
20150301|2015-02-23 12:30,23,64.64,64.73,64.64,64.73,5
20150301|2015-02-23 13:00,23,64.7,64.7,64.7,64.7,1
20150301|2015-02-23 20:00,24,64.75,64.75,64.75,64.75,3
20150301|2015-02-23 20:30,24,65.03,65.03,65.03,65.03,1
20150301|2015-02-24 01:00,24,65.08,65.08,65.08,65.08,1
20150301|2015-02-24 03:00,24,65,65,65,65,1
20150301|2015-02-24 03:30,24,65.05,65.05,65.05,65.05,4
20150301|2015-02-24 04:00,24,65.05,65.05,65.05,65.05,1
20150301|2015-02-24 05:00,24,65.2,65.2,65.15,65.15,6
20150301|2015-02-24 06:00,24,65.15,65.15,65.15,65.15,3
20150301|2015-02-24 07:30,24,65.25,65.25,65.25,65.25,1
20150301|2015-02-24 08:00,24,65.43,65.43,65.25,65.25,4
20150301|2015-02-24 08:30,24,65.37,65.37,65.37,65.37,1
20150301|2015-02-24 09:00,24,65.35,65.41,65.25,65.41,4
20150301|2015-02-24 09:30,24,65.25,65.25,65.25,65.25,2
20150301|2015-02-24 10:00,24,65.49,65.49,65.49,65.49,1
20150301|2015-02-24 10:30,24,65.4,65.4,65.37,65.37,3
20150301|2015-02-24 12:30,24,64.95,65.02,64.95,65.02,2
20150301|2015-02-24 20:00,25,64.5,64.8,64.27,64.8,137
20150301|2015-02-24 20:30,25,64.8,64.87,64.8,64.87,10
20150301|2015-02-24 21:00,25,64.9,64.9,64.9,64.9,5
20150301|2015-02-25 04:00,25,64.98,64.98,64.98,64.98,1
20150301|2015-02-25 06:30,25,64.96,64.96,64.96,64.96,5
20150301|2015-02-25 07:00,25,64.96,64.96,64.96,64.96,1
20150301|2015-02-25 07:30,25,64.99,64.99,64.99,64.99,1
20150301|2015-02-25 08:00,25,64.96,64.96,64.96,64.96,1
20150301|2015-02-25 13:00,25,65.42,65.42,65.42,65.42,1
20150301|2015-02-26 00:00,26,65.6,65.62,65.6,65.6,17
20150301|2015-02-26 01:30,26,65.58,65.58,65.58,65.58,2
20150301|2015-02-26 02:30,26,65.47,65.47,65.47,65.47,5
20150301|2015-02-26 05:30,26,65.37,65.37,65.37,65.37,5
20150301|2015-02-26 09:30,26,65.45,65.45,65.45,65.45,1
20150301|2015-02-26 11:30,26,66.25,66.25,65.87,65.87,6
20150301|2015-02-26 12:00,26,66.16,66.16,66.16,66.16,1
20150301|2015-02-26 12:30,26,65.42,65.42,65.42,65.42,1
20150301|2015-02-26 13:00,26,65.27,65.27,65.27,65.27,5
20150301|2015-02-26 20:00,27,65.1,65.21,65.1,65.2,15
20150301|2015-02-26 20:30,27,65.15,65.15,65.15,65.15,5
20150301|2015-02-27 01:00,27,65.3,65.3,65.3,65.3,3
20150301|2015-02-27 01:30,27,65.3,65.3,65.29,65.3,10
20150301|2015-02-27 02:00,27,65.35,65.35,65.35,65.35,7
20150301|2015-02-27 02:30,27,65.34,65.35,65.32,65.32,10
20150301|2015-02-27 08:30,27,65.23,65.23,64,64,29
20150301|2015-02-27 09:30,27,64.49,64.54,64.48,64.54,14
20150301|2015-02-27 10:00,27,64.11,64.11,64.11,64.11,1
20150301|2015-03-02 09:30,2,64.86,64.86,64.86,64.86,1
20150301|2015-03-02 10:30,2,64.85,64.85,64.85,64.85,1
20150301|2015-03-02 11:30,2,64.97,64.97,64.97,64.97,1
20150301|2015-03-03 09:00,3,63.9,63.9,63.9,63.9,1
20150301|2015-03-03 10:00,3,64.2,64.2,64.2,64.2,4
20150301|2015-03-03 11:00,3,64.01,64.01,64.01,64.01,1
20150301|2015-03-03 13:00,3,63.71,63.75,63.71,63.75,12
20150301|2015-03-04 07:30,4,63.07,63.07,63,63,11
20150301|2015-03-04 08:00,4,63,63,63,63,8
20150301|2015-03-04 12:00,4,63.45,63.47,63.45,63.47,4
20150301|2015-03-04 13:00,4,63.49,63.49,63.49,63.49,3
20150301|2015-03-05 10:00,5,63.77,63.77,63.77,63.77,1
20150301|2015-03-05 11:00,5,63.83,63.83,63.83,63.83,5
20150301|2015-03-05 11:30,5,63.63,63.63,63.63,63.63,1
20150301|2015-03-05 12:00,5,63.56,63.56,63.56,63.56,1
20150301|2015-03-05 12:30,5,63.56,63.56,63.56,63.56,1
20150301|2015-03-06 12:30,6,62.5,62.5,62.5,62.5,1
20150301|2015-03-06 13:00,6,62.11,62.84,62.11,62.84,2
20150501|2014-07-14 08:30,14,70.43,70.44,70.12,70.16,34
20150501|2014-07-14 09:00,14,70.23,70.59,70.23,70.59,13
20150501|2014-07-14 09:30,14,70.68,70.82,70.68,70.82,7
20150501|2014-07-14 10:00,14,70.87,70.88,70.86,70.86,12
20150501|2014-07-14 11:00,14,71.07,71.07,71.02,71.02,7
20150501|2014-07-14 11:30,14,70.96,70.96,70.96,70.96,3
20150501|2014-07-14 12:00,14,70.92,70.94,70.92,70.94,4
20150501|2014-07-14 13:00,14,70.57,70.57,70.26,70.26,29
20150501|2014-07-14 20:30,15,70.33,70.33,70.28,70.28,3
20150501|2014-07-15 02:30,15,70.22,70.22,70.22,70.22,1
20150501|2014-07-15 04:00,15,70.12,70.12,70.12,70.12,2
20150501|2014-07-15 07:00,15,70.12,70.12,70.12,70.12,8
20150501|2014-07-15 08:00,15,70.1,70.19,70.1,70.19,4
20150501|2014-07-15 08:30,15,69.99,69.99,69.99,69.99,1
20150501|2014-07-15 09:00,15,70,70,69.92,69.92,12
20150501|2014-07-15 09:30,15,69.84,69.85,69.69,69.85,8
20150501|2014-07-15 10:00,15,69.64,69.64,69.64,69.64,3
20150501|2014-07-15 10:30,15,69.68,69.69,69.68,69.69,6
20150501|2014-07-15 11:00,15,69.87,69.87,69.84,69.87,7
20150501|2014-07-15 11:30,15,70.2,70.2,69.96,69.96,10
20150501|2014-07-15 12:00,15,70.42,70.42,70.35,70.35,10
20150501|2014-07-15 12:30,15,70.47,70.7,70.47,70.7,10
20150501|2014-07-15 13:00,15,69.96,69.96,69.96,69.96,1
20150501|2014-07-15 20:30,16,69.85,69.85,69.85,69.85,2
20150501|2014-07-15 21:30,16,69.84,69.85,69.84,69.85,4
20150501|2014-07-15 23:00,16,69.94,69.95,69.94,69.94,7
20150501|2014-07-16 01:30,16,70.42,70.42,70.42,70.42,1
20150501|2014-07-16 02:00,16,70.27,70.27,70.27,70.27,4
20150501|2014-07-16 02:30,16,70.27,70.27,70.27,70.27,1
20150501|2014-07-16 06:00,16,70.38,70.39,70.38,70.39,5
20150501|2014-07-16 07:30,16,70.29,70.9,70.29,70.81,21
20150501|2014-07-16 08:00,16,70.5,70.5,70.5,70.5,20
20150501|2014-07-16 09:00,16,69.88,69.88,69.85,69.85,7
20150501|2014-07-16 09:30,16,69.84,69.84,69.82,69.83,7
20150501|2014-07-16 10:00,16,69.85,69.86,69.69,69.74,17
20150501|2014-07-16 10:30,16,69.8,69.85,69.8,69.8,18
20150501|2014-07-16 11:00,16,69.78,69.78,69.61,69.65,21
20150501|2014-07-16 11:30,16,69.66,69.66,69.66,69.66,1
20150501|2014-07-16 12:30,16,69.66,69.78,69.6,69.78,114
20150501|2014-07-16 13:00,16,69.69,69.69,69.5,69.5,6
20150501|2014-07-17 07:30,17,69.52,69.52,69.49,69.49,10
20150501|2014-07-17 08:00,17,69.62,69.84,69.62,69.84,12
20150501|2014-07-17 08:30,17,69.76,69.76,69.76,69.76,1
20150501|2014-07-17 09:00,17,69.6,69.6,69.53,69.56,21
20150501|2014-07-17 09:30,17,69.52,69.52,69.4,69.49,16
20150501|2014-07-17 10:00,17,69.45,69.45,69.45,69.45,1
20150501|2014-07-17 10:30,17,69.54,69.57,69.54,69.57,15
20150501|2014-07-17 11:30,17,69.61,69.65,69.58,69.65,57
20150501|2014-07-17 21:00,18,69.1,69.1,69.1,69.1,1
20150501|2014-07-18 09:00,18,69.53,69.53,69.53,69.53,1
20150501|2014-07-18 10:00,18,69.48,69.48,69.47,69.47,4
20150501|2014-07-18 10:30,18,69.38,69.41,69.26,69.41,15
20150501|2014-07-18 12:00,18,69.55,69.6,69.55,69.6,6
20150501|2014-07-18 12:30,18,69.58,69.58,69.57,69.57,5
20150501|2014-07-18 13:00,18,69.6,69.65,69.55,69.55,21
20150501|2014-07-21 02:30,21,69.64,69.66,69.64,69.66,4
20150501|2014-07-21 03:00,21,69.68,69.69,69.68,69.69,2
20150501|2014-07-21 03:30,21,69.75,69.75,69.75,69.75,2
20150501|2014-07-21 04:30,21,69.73,69.73,69.73,69.73,1
20150501|2014-07-21 05:00,21,69.75,69.75,69.75,69.75,3
20150501|2014-07-21 06:00,21,69.83,69.84,69.83,69.84,4
20150501|2014-07-21 07:30,21,69.78,69.95,69.78,69.95,44
20150501|2014-07-21 08:00,21,69.77,69.77,69.77,69.77,3
20150501|2014-07-21 08:30,21,69.79,69.79,69.79,69.79,2
20150501|2014-07-21 09:00,21,69.79,69.79,69.75,69.75,2
20150501|2014-07-21 09:30,21,69.8,69.8,69.8,69.8,8
20150501|2014-07-21 10:00,21,69.64,69.64,69.64,69.64,1
20150501|2014-07-21 11:30,21,69.5,69.5,69.5,69.5,2
20150501|2014-07-21 12:00,21,69.51,69.55,69.51,69.54,8
20150501|2014-07-21 12:30,21,69.6,69.6,69.51,69.52,23
20150501|2014-07-21 13:00,21,69.65,69.65,69.65,69.65,14
20150501|2014-07-21 22:00,22,69.91,69.94,69.91,69.94,3
20150501|2014-07-22 01:00,22,70.1,70.12,70.1,70.1,11
20150501|2014-07-22 01:30,22,70.12,70.12,70.05,70.05,21
20150501|2014-07-22 02:30,22,70.07,70.07,70.07,70.07,2
20150501|2014-07-22 03:00,22,70.13,70.13,70.13,70.13,1
20150501|2014-07-22 03:30,22,70.16,70.16,70.16,70.16,1
20150501|2014-07-22 06:30,22,70.17,70.21,70.17,70.21,29
20150501|2014-07-22 07:00,22,70.21,70.21,70.17,70.17,7
20150501|2014-07-22 07:30,22,70.25,70.25,70.25,70.25,1
20150501|2014-07-22 08:00,22,70.25,70.25,70.17,70.17,8
20150501|2014-07-22 08:30,22,70.13,70.13,70.01,70.01,4
20150501|2014-07-22 09:00,22,70.09,70.18,70.09,70.17,15
20150501|2014-07-22 10:30,22,69.87,69.87,69.87,69.87,3
20150501|2014-07-22 11:00,22,70.07,70.16,70.07,70.16,13
20150501|2014-07-22 13:00,22,69.78,69.79,69.69,69.69,13
20150501|2014-07-22 20:00,23,69.75,69.78,69.75,69.78,6
20150501|2014-07-22 20:30,23,69.82,69.82,69.82,69.82,4
20150501|2014-07-23 03:00,23,69.9,69.9,69.9,69.9,2
20150501|2014-07-23 03:30,23,69.9,69.9,69.9,69.9,2
20150501|2014-07-23 04:00,23,69.9,69.91,69.9,69.91,4
20150501|2014-07-23 04:30,23,70,70,70,70,1
20150501|2014-07-23 08:30,23,70.03,70.05,69.89,69.91,18
20150501|2014-07-23 09:30,23,69.88,69.88,69.88,69.88,1
20150501|2014-07-23 10:00,23,69.75,69.75,69.75,69.75,2
20150501|2014-07-23 11:00,23,69.75,69.75,69.39,69.39,97
20150501|2014-07-23 11:30,23,69.43,69.43,69.43,69.43,1
20150501|2014-07-23 13:00,23,69.87,69.89,69.87,69.89,6
20150501|2014-07-23 20:00,24,69.93,69.96,69.93,69.96,5
20150501|2014-07-23 22:00,24,69.62,69.62,69.62,69.62,3
20150501|2014-07-23 22:30,24,69.64,69.64,69.64,69.64,1
20150501|2014-07-24 02:00,24,69.45,69.45,69.45,69.45,1
20150501|2014-07-24 02:30,24,69.35,69.35,69.35,69.35,3
20150501|2014-07-24 06:00,24,69.64,69.66,69.64,69.66,4
20150501|2014-07-24 06:30,24,69.66,69.67,69.66,69.67,6
20150501|2014-07-24 07:30,24,69.75,69.84,69.75,69.84,17
20150501|2014-07-24 08:00,24,69.5,69.5,69.35,69.35,4
20150501|2014-07-24 08:30,24,69.35,69.37,68.86,68.86,422
20150501|2014-07-24 09:00,24,68.87,68.87,68.66,68.66,67
20150501|2014-07-24 09:30,24,68.83,68.83,68.65,68.65,18
20150501|2014-07-24 11:00,24,68.64,68.64,68.5,68.5,27
20150501|2014-07-24 11:30,24,68,68,68,68,9
20150501|2014-07-24 13:00,24,68.23,68.59,68.08,68.59,26
20150501|2014-07-24 20:00,25,68.6,68.6,68.58,68.58,4
20150501|2014-07-24 21:30,25,68.37,68.37,68.37,68.37,1
20150501|2014-07-24 23:00,25,68.47,68.47,68.47,68.47,2
20150501|2014-07-24 23:30,25,68.42,68.42,68.41,68.41,3
20150501|2014-07-25 01:30,25,68.37,68.37,68.37,68.37,8
20150501|2014-07-25 04:00,25,68.43,68.43,68.43,68.43,1
20150501|2014-07-25 04:30,25,68.43,68.5,68.43,68.5,7
20150501|2014-07-25 05:30,25,68.3,68.3,68.3,68.3,1
20150501|2014-07-25 06:00,25,68.3,68.3,68.3,68.3,8
20150501|2014-07-25 06:30,25,68.22,68.22,67.94,67.94,22
20150501|2014-07-25 07:00,25,67.93,67.93,67.93,67.93,2
20150501|2014-07-25 07:30,25,67.83,67.83,67.78,67.79,14
20150501|2014-07-25 08:30,25,67.8,67.8,67.8,67.8,2
20150501|2014-07-25 09:00,25,67.8,67.8,67.55,67.55,16
20150501|2014-07-25 09:30,25,67.63,67.63,67.58,67.58,3
20150501|2014-07-25 10:00,25,67.57,67.57,67.4,67.4,20
20150501|2014-07-25 10:30,25,67.3,67.3,66.8,67.21,77
20150501|2014-07-25 11:00,25,67.31,67.51,67.31,67.5,4
20150501|2014-07-25 13:00,25,67.39,67.63,67.19,67.56,188
20150501|2014-07-27 20:30,28,67.85,67.85,67.85,67.85,9
20150501|2014-07-27 21:00,28,67.9,67.91,67.7,67.7,24
20150501|2014-07-27 21:30,28,67.83,67.83,67.83,67.83,1
20150501|2014-07-27 22:00,28,67.85,67.89,67.85,67.89,11
20150501|2014-07-28 02:00,28,67.87,67.87,67.87,67.87,4
20150501|2014-07-28 02:30,28,67.8,67.8,67.8,67.8,1
20150501|2014-07-28 03:30,28,67.7,67.7,67.7,67.7,2
20150501|2014-07-28 08:00,28,67.97,67.98,67.97,67.98,2
20150501|2014-07-28 08:30,28,67.95,67.95,67.95,67.95,2
20150501|2014-07-28 09:30,28,67.76,67.77,67.74,67.74,4
20150501|2014-07-28 10:30,28,67.6,67.6,67.6,67.6,1
20150501|2014-07-28 12:30,28,67.8,67.9,67.8,67.9,17
20150501|2014-07-29 01:30,29,67.72,67.72,67.72,67.72,3
20150501|2014-07-29 02:00,29,67.67,67.67,67.67,67.67,4
20150501|2014-07-29 04:30,29,67.58,67.58,67.57,67.57,4
20150501|2014-07-29 07:00,29,67.37,67.7,67.37,67.7,70
20150501|2014-07-29 07:30,29,67.54,67.54,67.54,67.54,1
20150501|2014-07-29 08:30,29,67.46,67.49,67.46,67.49,15
20150501|2014-07-29 09:30,29,67.29,67.29,67.02,67.02,42
20150501|2014-07-29 10:00,29,67.02,67.02,67.02,67.02,16
20150501|2014-07-29 10:30,29,67.02,67.02,66.95,67.02,4
20150501|2014-07-29 11:00,29,66.91,67.14,66.91,67.14,9
20150501|2014-07-29 12:00,29,66.79,66.84,66.79,66.84,6
20150501|2014-07-29 12:30,29,66.99,66.99,66.96,66.96,5
20150501|2014-07-29 13:00,29,67,67.27,67,67.18,13
20150501|2014-07-30 04:00,30,67.09,67.3,67.09,67.3,7
20150501|2014-07-30 06:00,30,67.22,67.22,67.22,67.22,2
20150501|2014-07-30 08:00,30,67.29,67.29,67.29,67.29,1
20150501|2014-07-30 08:30,30,66.75,66.75,66.69,66.69,11
20150501|2014-07-30 09:30,30,66.81,66.81,66.71,66.71,7
20150501|2014-07-30 10:00,30,66.81,66.81,66.41,66.41,87
20150501|2014-07-30 10:30,30,66.26,66.32,65.91,65.91,128
20150501|2014-07-30 11:00,30,65.91,66.15,65.91,66.15,20
20150501|2014-07-30 11:30,30,66.13,66.13,66.13,66.13,1
20150501|2014-07-30 12:00,30,65.89,65.89,65.89,65.89,3
20150501|2014-07-30 12:30,30,66.03,66.05,66.03,66.05,10
20150501|2014-07-30 13:00,30,66.08,66.08,66,66.01,3
20150501|2014-07-31 03:30,31,65.88,65.88,65.85,65.85,3
20150501|2014-07-31 05:30,31,65.84,65.84,65.84,65.84,1
20150501|2014-07-31 07:00,31,65.8,65.8,65.69,65.69,21
20150501|2014-07-31 07:30,31,65.73,65.73,65.5,65.5,29
20150501|2014-07-31 08:00,31,65.35,65.37,65.27,65.37,24
20150501|2014-07-31 08:30,31,65.36,65.37,65.36,65.37,3
20150501|2014-07-31 09:00,31,65.48,65.48,65.36,65.36,3
20150501|2014-07-31 09:30,31,65.49,65.51,65.37,65.37,9
20150501|2014-07-31 10:00,31,65.1,65.1,64.74,64.77,37
20150501|2014-07-31 10:30,31,64.77,64.77,64.47,64.6,28
20150501|2014-07-31 11:00,31,64.65,64.83,64.65,64.73,13
20150501|2014-07-31 11:30,31,64.88,64.88,64.88,64.88,24
20150501|2014-07-31 12:00,31,64.88,65.29,64.88,65.27,52
20150501|2014-07-31 12:30,31,65.27,65.27,65.06,65.06,37
20150501|2014-07-31 13:00,31,65.14,65.25,64.43,64.55,42
20150501|2014-07-31 20:00,1,64.55,64.55,64.55,64.55,1
20150501|2014-07-31 20:30,1,64.51,64.51,64.51,64.51,1
20150501|2014-07-31 21:00,1,64.53,64.54,64.53,64.54,9
20150501|2014-07-31 22:30,1,64.44,64.44,64.44,64.44,7
20150501|2014-08-01 00:00,1,64.41,64.41,64.41,64.41,1
20150501|2014-08-01 00:30,1,64.35,64.35,64.15,64.15,41
20150501|2014-08-01 01:00,1,64.25,64.25,64.25,64.25,2
20150501|2014-08-01 05:00,1,64.28,64.3,64.28,64.3,13
20150501|2014-08-01 06:00,1,64.13,64.13,64.13,64.13,6
20150501|2014-08-01 06:30,1,64.05,64.05,64.01,64.01,9
20150501|2014-08-01 07:00,1,64.16,64.16,64.16,64.16,1
20150501|2014-08-01 07:30,1,64.1,64.1,63.95,64.02,31
20150501|2014-08-01 08:00,1,63.88,63.88,63.82,63.82,45
20150501|2014-08-01 08:30,1,63.94,64.07,63.91,64.05,12
20150501|2014-08-01 09:00,1,64.07,64.94,64.07,64.94,18
20150501|2014-08-01 09:30,1,65.19,65.5,65.08,65.21,20
20150501|2014-08-01 10:00,1,65.51,65.66,65.51,65.66,20
20150501|2014-08-01 11:00,1,65.3,65.3,65.3,65.3,10
20150501|2014-08-01 11:30,1,65.22,65.22,65.21,65.21,4
20150501|2014-08-04 01:30,4,66.01,66.01,66.01,66.01,1
20150501|2014-08-04 02:00,4,66.05,66.12,66.05,66.12,6
20150501|2014-08-04 03:00,4,66.09,66.11,66.09,66.11,5
20150501|2014-08-04 05:00,4,65.9,65.95,65.9,65.95,9
20150501|2014-08-04 07:30,4,65.83,65.83,65.83,65.83,2
20150501|2014-08-04 08:00,4,65.86,65.86,65.85,65.85,7
20150501|2014-08-04 08:30,4,65.56,65.56,65.56,65.56,1
20150501|2014-08-04 09:00,4,65.84,65.86,65.84,65.86,2
20150501|2014-08-04 09:30,4,65.94,65.99,65.94,65.99,6
20150501|2014-08-04 10:30,4,65.93,66.17,65.9,66.17,43
20150501|2014-08-04 11:00,4,66.11,66.11,66.08,66.08,6
20150501|2014-08-04 11:30,4,66.07,66.17,66.07,66.17,14
20150501|2014-08-04 12:00,4,66.1,66.1,66.1,66.1,1
20150501|2014-08-04 12:30,4,66.17,66.19,66.01,66.01,8
20150501|2014-08-04 13:00,4,66.01,66.01,65.94,65.94,5
20150501|2014-08-04 20:00,5,66.03,66.03,66.03,66.03,9
20150501|2014-08-05 00:00,5,65.81,65.81,65.81,65.81,1
20150501|2014-08-05 01:00,5,66.25,66.25,66.25,66.25,1
20150501|2014-08-05 03:30,5,66.23,66.23,66.23,66.23,1
20150501|2014-08-05 07:30,5,66.05,66.05,66.05,66.05,13
20150501|2014-08-05 08:00,5,66.05,66.05,66.05,66.05,9
20150501|2014-08-05 08:30,5,65.95,65.95,65.95,65.95,1
20150501|2014-08-05 09:30,5,65.56,65.67,65.43,65.52,22
20150501|2014-08-05 10:00,5,65.5,65.5,65.3,65.49,57
20150501|2014-08-05 10:30,5,65.49,65.49,65.49,65.49,11
20150501|2014-08-05 11:00,5,65.28,65.31,65.28,65.31,7
20150501|2014-08-05 11:30,5,65.13,65.49,65.12,65.49,17
20150501|2014-08-05 12:00,5,65.49,65.49,65.49,65.49,83
20150501|2014-08-05 13:00,5,65.6,65.61,65.5,65.6,11
20150501|2014-08-06 04:00,6,66.02,66.02,65.83,65.83,10
20150501|2014-08-06 04:30,6,65.95,65.95,65.85,65.85,28
20150501|2014-08-06 08:00,6,66,66.04,66,66.03,9
20150501|2014-08-06 08:30,6,66.26,66.26,66.26,66.26,1
20150501|2014-08-06 11:00,6,65.8,65.8,65.8,65.8,10
20150501|2014-08-07 00:30,7,66.22,66.22,66.22,66.22,1
20150501|2014-08-07 01:30,7,66.15,66.18,66.15,66.18,3
20150501|2014-08-07 02:00,7,66.15,66.15,66.15,66.15,1
20150501|2014-08-07 03:00,7,66.1,66.1,66.1,66.1,3
20150501|2014-08-07 08:00,7,65.75,65.75,65.75,65.75,10
20150501|2014-08-07 08:30,7,66,66.05,66,66.05,2
20150501|2014-08-07 09:00,7,66.04,66.04,66.04,66.04,5
20150501|2014-08-07 10:00,7,66.01,66.09,65.83,65.83,26
20150501|2014-08-07 10:30,7,65.92,66,65.9,66,16
20150501|2014-08-07 11:00,7,65.93,65.93,65.77,65.77,12
20150501|2014-08-07 20:00,8,66,66,65.96,65.96,19
20150501|2014-08-07 22:00,8,66.06,66.06,66.06,66.06,1
20150501|2014-08-08 01:30,8,65.96,65.96,65.96,65.96,6
20150501|2014-08-08 03:00,8,66.01,66.01,66.01,66.01,1
20150501|2014-08-08 05:00,8,66.14,66.15,66.14,66.15,9
20150501|2014-08-08 07:00,8,66.14,66.14,66.14,66.14,1
20150501|2014-08-08 08:30,8,66.1,66.1,66.1,66.1,19
20150501|2014-08-08 09:00,8,66.1,66.1,65.91,65.91,31
20150501|2014-08-08 09:30,8,65.9,66.04,65.64,66.04,47
20150501|2014-08-08 10:00,8,66,66.13,66,66,21
20150501|2014-08-08 10:30,8,65.93,65.93,65.89,65.9,16
20150501|2014-08-08 11:00,8,65.82,65.85,65.8,65.8,42
20150501|2014-08-08 11:30,8,65.88,66.11,65.88,66.11,19
20150501|2014-08-08 12:00,8,66.26,66.27,66.26,66.27,7
20150501|2014-08-08 12:30,8,66.29,66.31,66.29,66.31,10
20150501|2014-08-10 20:00,11,66.14,66.14,65.95,66.04,4
20150501|2014-08-10 23:00,11,66.33,66.34,66.33,66.34,3
20150501|2014-08-11 00:30,11,66.31,66.31,66.31,66.31,1
20150501|2014-08-11 06:00,11,66.42,66.42,66.42,66.42,3
20150501|2014-08-11 06:30,11,66.42,66.42,66.42,66.42,2
20150501|2014-08-11 07:00,11,66.55,66.55,66.55,66.55,1
20150501|2014-08-11 07:30,11,66.85,66.85,66.85,66.85,2
20150501|2014-08-11 08:00,11,66.77,66.79,66.69,66.69,12
20150501|2014-08-11 09:00,11,66.64,66.66,66.64,66.66,4
20150501|2014-08-11 09:30,11,66.54,66.62,66.54,66.62,7
20150501|2014-08-11 10:00,11,66.57,66.64,66.55,66.64,13
20150501|2014-08-11 10:30,11,66.74,66.75,66.6,66.6,24
20150501|2014-08-11 11:30,11,66.6,66.61,66.59,66.61,43
20150501|2014-08-11 12:00,11,66.62,66.62,66.5,66.5,7
20150501|2014-08-11 12:30,11,66.5,66.5,66.5,66.5,2
20150501|2014-08-11 13:00,11,66.36,66.36,66.21,66.22,21
20150501|2014-08-12 08:30,12,66.2,66.21,66.2,66.21,16
20150501|2014-08-12 09:00,12,66.04,66.04,66.04,66.04,2
20150501|2014-08-12 09:30,12,65.86,65.94,65.79,65.94,17
20150501|2014-08-12 10:30,12,65.75,65.75,65.75,65.75,3
20150501|2014-08-12 11:00,12,65.68,65.68,65.33,65.33,24
20150501|2014-08-12 12:30,12,65.77,65.85,65.77,65.85,10
20150501|2014-08-12 13:00,12,65.84,65.86,65.22,65.22,27
20150501|2014-08-13 03:00,13,65.69,65.69,65.69,65.69,1
20150501|2014-08-13 03:30,13,65.81,65.81,65.81,65.81,1
20150501|2014-08-13 05:30,13,65.76,65.76,65.76,65.76,1
20150501|2014-08-13 08:00,13,65.88,65.88,65.87,65.87,2
20150501|2014-08-13 08:30,13,65.81,65.82,65.81,65.82,2
20150501|2014-08-13 09:00,13,65.82,65.85,65.66,65.69,15
20150501|2014-08-13 09:30,13,65.81,65.81,65.7,65.76,7
20150501|2014-08-13 10:00,13,65.75,66.1,65.75,66.1,10
20150501|2014-08-13 10:30,13,66.31,66.78,66.31,66.65,13
20150501|2014-08-13 11:00,13,66.66,66.67,66.64,66.67,3
20150501|2014-08-13 11:30,13,66.52,66.52,66.52,66.52,1
20150501|2014-08-13 12:00,13,66.59,66.67,66.59,66.66,12
20150501|2014-08-13 12:30,13,66.52,66.52,66.52,66.52,1
20150501|2014-08-13 13:00,13,66.74,66.87,66.65,66.65,48
20150501|2014-08-13 20:30,14,66.78,66.78,66.78,66.78,2
20150501|2014-08-13 23:00,14,66.78,66.78,66.77,66.77,2
20150501|2014-08-14 04:30,14,66.87,66.9,66.87,66.9,3
20150501|2014-08-14 05:00,14,66.81,66.81,66.8,66.8,3
20150501|2014-08-14 05:30,14,66.9,66.9,66.9,66.9,1
20150501|2014-08-14 07:30,14,66.52,66.52,66.52,66.52,2
20150501|2014-08-14 08:00,14,66.52,66.52,65.85,65.94,50
20150501|2014-08-14 08:30,14,66.22,66.49,66.22,66.49,21
20150501|2014-08-14 09:30,14,66.33,66.33,66.33,66.33,1
20150501|2014-08-14 10:00,14,66.43,66.43,66.39,66.39,3
20150501|2014-08-14 12:30,14,66.38,66.38,66.38,66.38,5
20150501|2014-08-14 13:00,14,66.37,66.45,66.32,66.45,9
20150501|2014-08-14 20:30,15,66.67,66.67,66.67,66.67,1
20150501|2014-08-14 21:30,15,66.67,66.67,66.67,66.67,1
20150501|2014-08-15 07:00,15,66.6,66.6,66.6,66.6,1
20150501|2014-08-15 08:00,15,66.5,66.5,66.49,66.49,2
20150501|2014-08-15 08:30,15,66.48,66.48,66.48,66.48,3
20150501|2014-08-15 09:00,15,66.49,66.49,66.1,66.14,8
20150501|2014-08-15 09:30,15,66.15,66.43,66.15,66.43,9
20150501|2014-08-15 10:00,15,66.1,66.19,66.1,66.18,15
20150501|2014-08-15 10:30,15,66.22,66.32,66.22,66.32,6
20150501|2014-08-15 11:30,15,66.22,66.22,66.1,66.1,17
20150501|2014-08-15 12:30,15,66.39,66.39,66.39,66.39,5
20150501|2014-08-17 20:30,18,66,66,66,66,19
20150501|2014-08-18 02:30,18,66,66,65.88,65.88,7
20150501|2014-08-18 03:00,18,65.87,65.87,65.87,65.87,1
20150501|2014-08-18 08:00,18,66.11,66.11,66,66,5
20150501|2014-08-18 08:30,18,66,66,66,66,2
20150501|2014-08-18 09:00,18,66,66,66,66,42
20150501|2014-08-18 09:30,18,66,66.09,65.82,65.82,59
20150501|2014-08-18 10:00,18,65.95,65.95,65.95,65.95,4
20150501|2014-08-18 11:00,18,65.92,65.92,65.92,65.92,3
20150501|2014-08-18 12:30,18,66.01,66.01,65.95,65.95,5
20150501|2014-08-18 13:00,18,65.85,65.93,65.85,65.9,30
20150501|2014-08-19 01:30,19,66.01,66.01,66,66,8
20150501|2014-08-19 04:30,19,66.1,66.16,66.1,66.16,6
20150501|2014-08-19 05:00,19,66.16,66.16,66.16,66.16,4
20150501|2014-08-19 06:30,19,66.22,66.22,66.18,66.18,15
20150501|2014-08-19 09:00,19,66.1,66.17,66.1,66.17,2
20150501|2014-08-19 10:00,19,66.01,66.01,66.01,66.01,3
20150501|2014-08-19 10:30,19,65.93,65.93,65.9,65.9,2
20150501|2014-08-19 11:30,19,65.87,66.1,65.87,66.1,6
20150501|2014-08-19 12:00,19,66.13,66.15,66.13,66.15,10
20150501|2014-08-19 13:00,19,66.12,66.12,66.07,66.07,7
20150501|2014-08-19 22:30,20,66.15,66.15,66.15,66.15,1
20150501|2014-08-20 03:30,20,66.15,66.15,66.15,66.15,2
20150501|2014-08-20 04:00,20,66.15,66.16,66.14,66.15,11
20150501|2014-08-20 08:00,20,66.15,66.27,66.15,66.27,19
20150501|2014-08-20 08:30,20,66.25,66.35,66.25,66.35,28
20150501|2014-08-20 09:00,20,66.82,66.95,66.81,66.9,48
20150501|2014-08-20 09:30,20,66.86,67.2,66.8,67.2,36
20150501|2014-08-20 10:00,20,67.48,67.48,67.36,67.36,6
20150501|2014-08-20 10:30,20,67.45,67.52,67.45,67.52,3
20150501|2014-08-20 12:00,20,67.65,67.65,67.65,67.65,1
20150501|2014-08-20 12:30,20,67.63,67.7,67.39,67.39,25
20150501|2014-08-20 13:00,20,67.5,67.5,67.5,67.5,3
20150501|2014-08-20 20:00,21,67.67,67.8,67.64,67.8,14
20150501|2014-08-20 21:30,21,67.96,67.96,67.96,67.96,1
20150501|2014-08-21 04:30,21,68.04,68.04,68.01,68.04,22
20150501|2014-08-21 05:30,21,68.16,68.16,68.09,68.14,27
20150501|2014-08-21 06:00,21,68.03,68.04,68,68,8
20150501|2014-08-21 07:00,21,67.72,67.72,67.72,67.72,3
20150501|2014-08-21 07:30,21,67.69,67.82,67.38,67.82,32
20150501|2014-08-21 08:00,21,67.78,67.78,67.77,67.78,9
20150501|2014-08-21 08:30,21,67.68,67.73,67.58,67.73,44
20150501|2014-08-21 09:00,21,67.76,67.89,67.76,67.89,6
20150501|2014-08-21 09:30,21,67.75,67.75,67.65,67.65,10
20150501|2014-08-21 10:00,21,67.7,67.7,67.45,67.45,10
20150501|2014-08-21 10:30,21,67.47,67.47,66.95,66.95,24
20150501|2014-08-21 11:00,21,67.18,67.18,67.18,67.18,8
20150501|2014-08-21 11:30,21,67.14,67.14,67.11,67.11,4
20150501|2014-08-21 13:00,21,67.3,67.43,67.3,67.43,35
20150501|2014-08-22 00:00,22,67.18,67.18,67.18,67.18,1
20150501|2014-08-22 08:00,22,67.25,67.28,67.25,67.28,8
20150501|2014-08-22 08:30,22,67.31,67.31,67.31,67.31,2
20150501|2014-08-22 09:00,22,67.3,67.31,67.3,67.31,15
20150501|2014-08-22 09:30,22,67.46,67.63,67.46,67.54,52
20150501|2014-08-22 10:00,22,67.52,67.6,67.51,67.6,21
20150501|2014-08-22 10:30,22,67.6,67.64,67.49,67.64,39
20150501|2014-08-22 11:00,22,67.6,67.63,67.58,67.58,10
20150501|2014-08-22 11:30,22,67.63,67.63,67.6,67.63,9
20150501|2014-08-22 12:00,22,67.63,67.75,67.63,67.75,72
20150501|2014-08-22 12:30,22,67.72,67.75,67.71,67.71,7
20150501|2014-08-22 13:00,22,67.53,67.72,67.48,67.68,39
20150501|2014-08-25 05:30,25,67.78,67.78,67.78,67.78,1
20150501|2014-08-25 07:30,25,67.76,67.76,67.7,67.7,6
20150501|2014-08-25 08:00,25,67.67,67.67,67.67,67.67,1
20150501|2014-08-25 08:30,25,67.5,67.5,67.5,67.5,1
20150501|2014-08-25 09:00,25,67.46,67.46,67.17,67.33,5
20150501|2014-08-25 09:30,25,67,67,66.95,66.95,22
20150501|2014-08-25 10:00,25,66.75,66.85,66.75,66.84,6
20150501|2014-08-25 10:30,25,66.65,66.65,66.65,66.65,1
20150501|2014-08-25 11:00,25,67,67.25,67,67.25,2
20150501|2014-08-25 11:30,25,67.25,67.39,67.25,67.37,20
20150501|2014-08-25 12:00,25,67.52,67.59,67.52,67.57,18
20150501|2014-08-25 12:30,25,67.51,67.51,67.47,67.47,5
20150501|2014-08-25 13:00,25,67.64,67.85,67.62,67.85,64
20150501|2014-08-25 20:00,26,67.87,67.9,67.87,67.9,17
20150501|2014-08-25 20:30,26,67.95,67.95,67.95,67.95,1
20150501|2014-08-25 21:00,26,67.9,67.9,67.9,67.9,1
20150501|2014-08-26 03:00,26,67.77,67.77,67.77,67.77,1
20150501|2014-08-26 06:00,26,67.55,67.55,67.55,67.55,22
20150501|2014-08-26 07:00,26,67.67,67.67,67.67,67.67,22
20150501|2014-08-26 07:30,26,67.81,67.83,67.78,67.78,7
20150501|2014-08-26 08:00,26,67.85,67.85,67.8,67.85,35
20150501|2014-08-26 08:30,26,67.85,67.93,67.85,67.92,25
20150501|2014-08-26 09:00,26,67.87,68.01,67.87,68.01,17
20150501|2014-08-26 09:30,26,67.94,67.95,67.81,67.95,5
20150501|2014-08-26 10:00,26,67.9,68.02,67.9,68.01,28
20150501|2014-08-26 10:30,26,67.85,67.85,67.85,67.85,26
20150501|2014-08-26 11:00,26,67.88,67.9,67.88,67.9,18
20150501|2014-08-26 11:30,26,67.94,68.01,67.94,68.01,11
20150501|2014-08-26 12:00,26,68.01,68.24,68.01,68.24,97
20150501|2014-08-26 12:30,26,68.34,68.34,68.34,68.34,1
20150501|2014-08-26 13:00,26,68.33,68.45,68.33,68.45,13
20150501|2014-08-26 21:30,27,68.34,68.36,68.32,68.36,5
20150501|2014-08-26 22:00,27,68.2,68.2,68.15,68.17,7
20150501|2014-08-26 22:30,27,68.17,68.17,68.16,68.16,3
20150501|2014-08-26 23:00,27,68.21,68.21,68.21,68.21,6
20150501|2014-08-26 23:30,27,68.21,68.21,68.21,68.21,3
20150501|2014-08-27 00:30,27,68.16,68.16,68.16,68.16,1
20150501|2014-08-27 02:00,27,68.21,68.21,68.21,68.21,1
20150501|2014-08-27 02:30,27,68.21,68.21,68.21,68.21,4
20150501|2014-08-27 03:00,27,68.21,68.21,68.21,68.21,4
20150501|2014-08-27 04:00,27,68.2,68.2,68.2,68.2,10
20150501|2014-08-27 04:30,27,68.2,68.2,68.2,68.2,3
20150501|2014-08-27 05:00,27,68.2,68.2,68.17,68.2,47
20150501|2014-08-27 05:30,27,68.2,68.2,68.2,68.2,8
20150501|2014-08-27 06:30,27,68.2,68.2,68.2,68.2,12
20150501|2014-08-27 07:30,27,68.22,68.24,68.22,68.22,3
20150501|2014-08-27 08:00,27,68.15,68.15,68.02,68.15,57
20150501|2014-08-27 08:30,27,68.22,68.31,68.15,68.23,15
20150501|2014-08-27 09:00,27,68.29,68.29,68.12,68.23,9
20150501|2014-08-27 09:30,27,68.2,68.58,68.2,68.58,28
20150501|2014-08-27 10:00,27,68.96,69.09,68.89,69.09,28
20150501|2014-08-27 10:30,27,69.14,69.14,69,69,42
20150501|2014-08-27 11:00,27,68.96,68.96,68.82,68.82,41
20150501|2014-08-27 11:30,27,68.87,69.08,68.87,69.06,45
20150501|2014-08-27 12:00,27,69.06,69.07,69.04,69.07,9
20150501|2014-08-27 12:30,27,68.86,68.88,68.86,68.88,2
20150501|2014-08-27 13:00,27,69.04,69.1,69.04,69.1,20
20150501|2014-08-27 20:00,28,69.14,69.14,69.03,69.03,5
20150501|2014-08-28 01:00,28,68.56,68.57,68.54,68.54,9
20150501|2014-08-28 03:30,28,68.33,68.33,68.33,68.33,1
20150501|2014-08-28 04:00,28,68.34,68.34,68.31,68.31,2
20150501|2014-08-28 07:00,28,68.29,68.49,68.29,68.49,5
20150501|2014-08-28 07:30,28,68.65,68.65,68.64,68.64,5
20150501|2014-08-28 08:00,28,68.53,68.53,68.53,68.53,2
20150501|2014-08-28 08:30,28,68.62,68.62,68.47,68.5,34
20150501|2014-08-28 09:00,28,68,68.1,68,68,53
20150501|2014-08-28 09:30,28,68.15,68.16,68.15,68.16,4
20150501|2014-08-28 10:00,28,68.13,68.13,68.11,68.11,2
20150501|2014-08-28 10:30,28,68.09,68.09,67.84,67.9,16
20150501|2014-08-28 11:00,28,67.87,67.87,67.78,67.78,4
20150501|2014-08-28 12:00,28,67.88,67.88,67.85,67.85,2
20150501|2014-08-28 12:30,28,68.15,68.17,68.15,68.17,9
20150501|2014-08-28 13:00,28,68.15,68.34,68.12,68.34,28
20150501|2014-08-28 20:00,29,68.19,68.22,68.19,68.22,8
20150501|2014-08-29 01:30,29,68.08,68.08,68.04,68.04,6
20150501|2014-08-29 02:00,29,68.01,68.01,68.01,68.01,1
20150501|2014-08-29 02:30,29,68.05,68.1,68.05,68.1,11
20150501|2014-08-29 03:00,29,68.01,68.01,68.01,68.01,1
20150501|2014-08-29 06:00,29,67.88,67.88,67.87,67.87,5
20150501|2014-08-29 06:30,29,67.72,67.72,67.5,67.52,37
20150501|2014-08-29 08:30,29,67.58,67.83,67.58,67.83,3
20150501|2014-08-29 09:00,29,67.77,67.85,67.74,67.84,16
20150501|2014-08-29 09:30,29,67.89,67.89,67.5,67.52,6
20150501|2014-08-29 11:00,29,67.75,67.77,67.75,67.77,11
20150501|2014-08-29 11:30,29,67.75,67.75,67.75,67.75,1
20150501|2014-08-29 12:00,29,67.53,67.53,67.43,67.43,15
20150501|2014-08-29 12:30,29,67.55,67.55,67.55,67.55,1
20150501|2014-08-29 13:00,29,67.68,67.83,67.68,67.83,14
20150501|2014-09-01 20:00,2,67.34,67.34,67.31,67.31,9
20150501|2014-09-02 01:00,2,67.34,67.34,67.34,67.34,1
20150501|2014-09-02 01:30,2,67.16,67.16,67.1,67.15,20
20150501|2014-09-02 02:00,2,67.15,67.19,67.08,67.19,26
20150501|2014-09-02 03:00,2,67.19,67.26,67.19,67.21,12
20150501|2014-09-02 03:30,2,67.13,67.13,67.13,67.13,2
20150501|2014-09-02 05:00,2,67.1,67.1,67.09,67.1,8
20150501|2014-09-02 07:00,2,67,67,67,67,4
20150501|2014-09-02 07:30,2,66.8,66.8,66.8,66.8,1
20150501|2014-09-02 08:30,2,67.03,67.08,66.98,66.98,15
20150501|2014-09-02 09:00,2,66.9,66.95,66.9,66.95,10
20150501|2014-09-02 09:30,2,66.98,67,66.78,66.79,53
20150501|2014-09-02 10:00,2,66.81,66.81,66.78,66.81,4
20150501|2014-09-02 10:30,2,66.5,66.52,66.48,66.52,20
20150501|2014-09-02 11:00,2,66.52,66.56,66.52,66.55,13
20150501|2014-09-02 11:30,2,66.43,66.43,66.38,66.38,12
20150501|2014-09-02 12:00,2,66.46,66.53,66.46,66.53,20
20150501|2014-09-02 13:00,2,66.59,66.7,66.5,66.7,50
20150501|2014-09-02 20:00,3,66.61,66.79,66.6,66.7,76
20150501|2014-09-02 20:30,3,66.7,66.7,66.6,66.6,2
20150501|2014-09-02 21:00,3,66.6,66.6,66.6,66.6,12
20150501|2014-09-02 21:30,3,66.59,66.59,66.57,66.57,3
20150501|2014-09-03 00:00,3,66.6,66.7,66.6,66.7,6
20150501|2014-09-03 00:30,3,66.66,66.7,66.65,66.7,36
20150501|2014-09-03 01:00,3,66.62,66.64,66.61,66.62,7
20150501|2014-09-03 02:30,3,66.54,66.54,66.54,66.54,1
20150501|2014-09-03 04:30,3,66.54,66.54,66.54,66.54,1
20150501|2014-09-03 06:00,3,66.41,66.41,66.41,66.41,1
20150501|2014-09-03 08:00,3,66.26,66.26,66.26,66.26,1
20150501|2014-09-03 08:30,3,66.22,66.38,66.22,66.38,5
20150501|2014-09-03 09:00,3,66.38,66.62,66.38,66.62,10
20150501|2014-09-03 09:30,3,66.62,66.66,66.55,66.63,19
20150501|2014-09-03 10:00,3,66.64,66.73,66.64,66.69,56
20150501|2014-09-03 10:30,3,66.75,67.03,66.75,66.95,57
20150501|2014-09-03 11:00,3,66.68,66.81,66.68,66.8,27
20150501|2014-09-03 11:30,3,66.8,66.8,66.8,66.8,3
20150501|2014-09-03 12:00,3,66.8,66.86,66.8,66.86,30
20150501|2014-09-03 12:30,3,66.88,66.91,66.88,66.9,3
20150501|2014-09-03 13:00,3,66.86,66.99,66.81,66.82,59
20150501|2014-09-03 20:00,4,66.74,66.74,66.74,66.74,1
20150501|2014-09-03 22:00,4,67.05,67.05,67.05,67.05,2
20150501|2014-09-03 22:30,4,67.05,67.05,67.05,67.05,2
20150501|2014-09-03 23:30,4,67.05,67.05,67.05,67.05,1
20150501|2014-09-04 01:00,4,66.99,66.99,66.99,66.99,5
20150501|2014-09-04 02:00,4,66.55,66.55,66.31,66.31,4
20150501|2014-09-04 02:30,4,66.5,66.5,66.5,66.5,1
20150501|2014-09-04 04:00,4,66.56,66.6,66.56,66.6,3
20150501|2014-09-04 05:00,4,66.5,66.5,66.5,66.5,3
20150501|2014-09-04 05:30,4,66.52,66.52,66.52,66.52,2
20150501|2014-09-04 06:00,4,66.46,66.46,66.46,66.46,3
20150501|2014-09-04 07:30,4,66.45,66.6,66.45,66.54,6
20150501|2014-09-04 08:00,4,66.53,66.53,66.45,66.45,8
20150501|2014-09-04 08:30,4,66.39,66.39,66.33,66.33,6
20150501|2014-09-04 09:00,4,66.6,66.6,66.6,66.6,1
20150501|2014-09-04 09:30,4,66.4,66.4,66.4,66.4,5
20150501|2014-09-04 10:00,4,66.31,66.31,66.23,66.23,11
20150501|2014-09-04 10:30,4,66.32,66.32,66.3,66.3,2
20150501|2014-09-04 13:00,4,66.24,66.24,66.18,66.18,4
20150501|2014-09-04 20:00,5,66.21,66.21,66,66.02,126
20150501|2014-09-04 21:30,5,66,66,66,66,2
20150501|2014-09-04 22:00,5,65.93,65.93,65.9,65.9,9
20150501|2014-09-04 22:30,5,65.89,65.9,65.89,65.9,9
20150501|2014-09-05 00:30,5,65.8,65.8,65.75,65.75,44
20150501|2014-09-05 01:00,5,65.68,65.68,65.61,65.61,23
20150501|2014-09-05 01:30,5,65.6,65.74,65.57,65.57,31
20150501|2014-09-05 02:30,5,65.57,65.57,65.54,65.54,3
20150501|2014-09-05 03:00,5,65.54,65.54,65.53,65.53,10
20150501|2014-09-05 04:00,5,65.55,65.55,65.48,65.48,18
20150501|2014-09-05 05:00,5,65.48,65.5,65.43,65.5,16
20150501|2014-09-05 05:30,5,65.42,65.42,65.4,65.4,21
20150501|2014-09-05 06:00,5,65.49,65.5,65.48,65.5,5
20150501|2014-09-05 07:00,5,65.5,65.5,65.5,65.5,2
20150501|2014-09-05 07:30,5,65.52,65.52,65.47,65.47,2
20150501|2014-09-05 08:00,5,65.36,65.36,65.3,65.3,12
20150501|2014-09-05 08:30,5,65.27,65.35,65.26,65.35,5
20150501|2014-09-05 09:00,5,65.33,65.34,65.17,65.17,23
20150501|2014-09-05 09:30,5,65.21,65.21,65.17,65.17,6
20150501|2014-09-05 10:00,5,65.34,65.46,65.34,65.37,23
20150501|2014-09-05 10:30,5,65.39,65.48,65.39,65.43,18
20150501|2014-09-05 11:00,5,65.45,65.49,65.4,65.49,30
20150501|2014-09-05 11:30,5,65.48,65.5,65.36,65.5,21
20150501|2014-09-05 12:00,5,65.51,65.51,65.35,65.5,15
20150501|2014-09-05 12:30,5,65.5,65.5,65.35,65.35,18
20150501|2014-09-05 13:00,5,65.31,65.31,65.23,65.23,12
20150501|2014-09-07 20:00,8,65.3,65.35,65.25,65.35,3
20150501|2014-09-07 21:00,8,65.2,65.2,65.2,65.2,1
20150501|2014-09-08 02:00,8,65.49,65.49,65.49,65.49,1
20150501|2014-09-08 02:30,8,65.46,65.5,65.46,65.5,11
20150501|2014-09-08 04:00,8,65.21,65.21,65.15,65.18,28
20150501|2014-09-08 04:30,8,65.2,65.21,65.07,65.07,57
20150501|2014-09-08 07:00,8,65.09,65.09,65.07,65.07,19
20150501|2014-09-08 07:30,8,65.22,65.22,65.08,65.11,5
20150501|2014-09-08 08:00,8,65.12,65.13,64.87,64.87,43
20150501|2014-09-08 08:30,8,64.87,65.09,64.84,65.09,66
20150501|2014-09-08 09:00,8,65.1,65.24,65.07,65.24,26
20150501|2014-09-08 09:30,8,65.21,65.27,65.14,65.17,15
20150501|2014-09-08 10:00,8,65.21,65.32,65.21,65.27,73
20150501|2014-09-08 10:30,8,65.29,65.4,65.28,65.28,55
20150501|2014-09-08 11:00,8,65.34,65.34,65.25,65.28,22
20150501|2014-09-08 11:30,8,65.39,65.39,65.26,65.26,25
20150501|2014-09-08 12:30,8,65.3,65.3,65.3,65.3,10
20150501|2014-09-08 13:00,8,65.39,65.45,65.39,65.41,25
20150501|2014-09-08 20:00,9,65.32,65.32,65.32,65.32,2
20150501|2014-09-08 20:30,9,65.09,65.09,65.09,65.09,1
20150501|2014-09-09 00:30,9,65.05,65.05,64.95,64.95,10
20150501|2014-09-09 01:00,9,64.95,64.95,64.95,64.95,13
20150501|2014-09-09 03:30,9,65.25,65.25,65.25,65.25,1
20150501|2014-09-09 04:30,9,65.12,65.12,65.12,65.12,2
20150501|2014-09-09 05:00,9,65.17,65.17,65.17,65.17,3
20150501|2014-09-09 08:00,9,65.15,65.3,65.12,65.3,5
20150501|2014-09-09 08:30,9,65.26,65.35,65.26,65.31,6
20150501|2014-09-09 09:00,9,65.44,65.48,65.3,65.3,9
20150501|2014-09-09 09:30,9,65.37,65.42,65.34,65.41,19
20150501|2014-09-09 10:00,9,65.38,65.38,65.24,65.24,11
20150501|2014-09-09 10:30,9,65.24,65.24,65.2,65.21,6
20150501|2014-09-09 11:30,9,65.4,65.76,65.39,65.76,64
20150501|2014-09-09 12:30,9,65.58,65.58,65.57,65.57,2
20150501|2014-09-09 13:00,9,65.57,65.98,65.57,65.9,24
20150501|2014-09-09 20:00,10,65.58,65.69,65.58,65.69,2
20150501|2014-09-10 01:30,10,65.94,65.94,65.94,65.94,3
20150501|2014-09-10 06:30,10,65.78,65.78,65.77,65.77,3
20150501|2014-09-10 07:00,10,65.7,65.7,65.68,65.68,4
20150501|2014-09-10 07:30,10,65.76,65.91,65.69,65.73,7
20150501|2014-09-10 08:00,10,65.85,65.85,65.85,65.85,1
20150501|2014-09-10 08:30,10,65.83,65.96,65.83,65.91,12
20150501|2014-09-10 09:00,10,65.85,65.99,65.85,65.99,7
20150501|2014-09-10 09:30,10,65.95,66,65.95,65.99,8
20150501|2014-09-10 10:00,10,66.14,66.62,66.14,66.62,88
20150501|2014-09-10 10:30,10,66.67,67.2,66.56,67.2,33
20150501|2014-09-10 11:00,10,66.76,66.87,66.7,66.87,31
20150501|2014-09-10 11:30,10,66.78,66.85,66.78,66.85,4
20150501|2014-09-11 03:30,11,66.55,66.56,66.53,66.56,6
20150501|2014-09-11 04:00,11,66.58,66.62,66.58,66.59,16
20150501|2014-09-11 05:30,11,66.55,66.55,66.55,66.55,5
20150501|2014-09-11 06:00,11,66.6,66.61,66.6,66.61,5
20150501|2014-09-11 06:30,11,66.59,66.59,66.57,66.57,6
20150501|2014-09-11 07:00,11,66.58,66.65,66.58,66.6,7
20150501|2014-09-11 07:30,11,66.56,66.56,66.33,66.38,9
20150501|2014-09-11 08:00,11,66.43,66.43,66.43,66.43,1
20150501|2014-09-11 08:30,11,66.57,66.6,66.57,66.58,5
20150501|2014-09-11 09:00,11,66.67,66.67,66.52,66.66,15
20150501|2014-09-11 09:30,11,66.75,66.75,66.61,66.71,15
20150501|2014-09-11 10:00,11,66.85,66.85,66.85,66.85,5
20150501|2014-09-11 10:30,11,66.95,66.95,66.95,66.95,3
20150501|2014-09-11 11:00,11,66.83,67.05,66.5,67.04,147
20150501|2014-09-11 11:30,11,66.98,67.09,66.98,67.09,8
20150501|2014-09-11 12:00,11,67.1,67.1,67.1,67.1,1
20150501|2014-09-11 12:30,11,67.05,67.28,67.03,67.24,39
20150501|2014-09-11 13:00,11,67.24,67.44,67.24,67.27,47
20150501|2014-09-11 20:00,12,67.21,67.21,67.21,67.21,1
20150501|2014-09-12 00:30,12,67.25,67.25,67.25,67.25,1
20150501|2014-09-12 01:00,12,67.16,67.16,67.16,67.16,3
20150501|2014-09-12 01:30,12,67.17,67.17,67.14,67.14,10
20150501|2014-09-12 02:30,12,67.06,67.06,67.06,67.06,1
20150501|2014-09-12 05:30,12,67.11,67.11,67.11,67.11,7
20150501|2014-09-12 06:00,12,67.11,67.11,67.11,67.11,3
20150501|2014-09-12 07:00,12,67.3,67.3,67.3,67.3,2
20150501|2014-09-12 08:00,12,67.31,67.31,67.31,67.31,3
20150501|2014-09-12 08:30,12,67.2,67.45,67.2,67.34,12
20150501|2014-09-12 09:00,12,67.4,67.4,67.24,67.29,11
20150501|2014-09-12 09:30,12,67.33,67.55,67.33,67.55,4
20150501|2014-09-12 10:00,12,67.63,67.75,67.62,67.71,52
20150501|2014-09-12 10:30,12,67.76,67.77,67.6,67.67,80
20150501|2014-09-12 11:00,12,67.66,67.85,67.63,67.85,9
20150501|2014-09-12 11:30,12,67.81,67.81,67.74,67.74,13
20150501|2014-09-12 12:00,12,67.83,67.83,67.65,67.79,13
20150501|2014-09-12 12:30,12,67.74,67.86,67.74,67.86,40
20150501|2014-09-12 13:00,12,67.84,68.11,67.58,67.8,81
20150501|2014-09-14 20:00,15,67.55,67.8,67.55,67.65,11
20150501|2014-09-14 21:00,15,67.43,67.43,67.43,67.43,1
20150501|2014-09-14 21:30,15,67.43,67.43,67.43,67.43,5
20150501|2014-09-15 00:00,15,67.54,67.54,67.54,67.54,1
20150501|2014-09-15 00:30,15,67.6,67.6,67.51,67.51,5
20150501|2014-09-15 01:00,15,67.5,67.53,67.5,67.53,3
20150501|2014-09-15 01:30,15,67.53,67.53,67.53,67.53,2
20150501|2014-09-15 02:00,15,67.52,67.52,67.52,67.52,6
20150501|2014-09-15 02:30,15,67.38,67.38,67.38,67.38,4
20150501|2014-09-15 03:00,15,67.43,67.44,67.4,67.4,7
20150501|2014-09-15 05:30,15,67.37,67.37,67.37,67.37,1
20150501|2014-09-15 07:00,15,67.26,67.26,66.91,66.91,26
20150501|2014-09-15 07:30,15,66.85,66.85,66.25,66.27,43
20150501|2014-09-15 08:00,15,66.75,66.75,66.6,66.6,7
20150501|2014-09-15 08:30,15,66.46,66.54,66.46,66.54,4
20150501|2014-09-15 09:00,15,66.89,66.89,66.89,66.89,1
20150501|2014-09-15 09:30,15,66.59,66.82,66.59,66.82,6
20150501|2014-09-15 10:00,15,66.7,66.7,66.7,66.7,10
20150501|2014-09-15 10:30,15,66.7,66.97,66.37,66.37,24
20150501|2014-09-15 11:00,15,66.47,66.5,66.27,66.27,13
20150501|2014-09-15 11:30,15,66.5,66.5,66.5,66.5,7
20150501|2014-09-15 12:00,15,66.5,66.6,66.5,66.58,9
20150501|2014-09-15 12:30,15,66.58,66.6,66.48,66.5,49
20150501|2014-09-15 13:00,15,66.5,66.5,66.48,66.48,100
20150501|2014-09-16 01:00,16,66.31,66.31,66.31,66.31,10
20150501|2014-09-16 03:30,16,66.15,66.15,66.15,66.15,2
20150501|2014-09-16 04:00,16,66.15,66.15,66.15,66.15,4
20150501|2014-09-16 04:30,16,66.2,66.2,66.2,66.2,2
20150501|2014-09-16 05:00,16,66.25,66.25,66.25,66.25,1
20150501|2014-09-16 07:00,16,66.22,66.3,66.17,66.28,35
20150501|2014-09-16 07:30,16,66.3,66.4,66.3,66.4,5
20150501|2014-09-16 08:00,16,66.4,66.4,66.4,66.4,1
20150501|2014-09-16 08:30,16,66.25,66.25,66.25,66.25,3
20150501|2014-09-16 09:00,16,66.29,66.29,66.1,66.11,10
20150501|2014-09-16 09:30,16,66.33,66.4,66.1,66.1,26
20150501|2014-09-16 10:00,16,66.15,66.18,66.15,66.18,4
20150501|2014-09-16 10:30,16,66.14,66.14,66.14,66.14,2
20150501|2014-09-16 11:00,16,66.23,66.23,66.15,66.22,7
20150501|2014-09-16 11:30,16,66.4,66.4,66.27,66.27,4
20150501|2014-09-16 12:00,16,66.4,66.4,66.14,66.14,43
20150501|2014-09-16 12:30,16,66.14,66.15,66.14,66.15,5
20150501|2014-09-16 13:00,16,66.15,66.2,66.15,66.2,8
20150501|2014-09-16 20:30,17,66.2,66.22,66.2,66.22,5
20150501|2014-09-17 00:30,17,66.27,66.27,66.27,66.27,1
20150501|2014-09-17 01:00,17,66.59,66.6,66.59,66.6,2
20150501|2014-09-17 03:00,17,66.45,66.45,66.45,66.45,11
20150501|2014-09-17 04:00,17,66.55,66.55,66.55,66.55,5
20150501|2014-09-17 05:30,17,66.48,66.48,66.48,66.48,1
20150501|2014-09-17 08:00,17,66.3,66.3,66.3,66.3,3
20150501|2014-09-17 09:00,17,66.39,66.55,66.39,66.49,17
20150501|2014-09-17 09:30,17,66.34,66.36,66.22,66.24,33
20150501|2014-09-17 10:00,17,66.33,66.35,66.27,66.27,15
20150501|2014-09-17 10:30,17,66.25,66.3,66.25,66.3,28
20150501|2014-09-17 11:00,17,66.32,66.32,66.32,66.32,6
20150501|2014-09-17 11:30,17,66.25,66.36,66.25,66.36,8
20150501|2014-09-17 12:30,17,66.53,66.57,66.53,66.57,10
20150501|2014-09-17 13:00,17,66.28,66.29,66.11,66.29,54
20150501|2014-09-17 23:00,18,65.95,65.95,65.95,65.95,5
20150501|2014-09-18 00:30,18,65.87,65.87,65.87,65.87,3
20150501|2014-09-18 01:00,18,65.87,65.87,65.7,65.7,8
20150501|2014-09-18 03:00,18,65.68,65.68,65.68,65.68,1
20150501|2014-09-18 04:00,18,65.77,65.8,65.77,65.8,4
20150501|2014-09-18 05:00,18,65.84,65.84,65.84,65.84,1
20150501|2014-09-18 05:30,18,65.85,65.85,65.85,65.85,9
20150501|2014-09-18 06:00,18,65.85,65.85,65.85,65.85,1
20150501|2014-09-18 07:30,18,65.85,65.85,65.85,65.85,1
20150501|2014-09-18 09:00,18,65.82,65.86,65.81,65.85,38
20150501|2014-09-18 09:30,18,65.77,65.8,65.65,65.65,28
20150501|2014-09-18 10:00,18,65.6,65.63,65.57,65.63,15
20150501|2014-09-18 10:30,18,65.6,65.69,65.6,65.61,5
20150501|2014-09-18 11:00,18,65.63,65.66,65.54,65.54,10
20150501|2014-09-18 11:30,18,65.5,65.5,65.42,65.46,4
20150501|2014-09-18 12:00,18,65.46,65.46,65.46,65.46,1
20150501|2014-09-18 13:00,18,65.71,65.8,65.54,65.8,45
20150501|2014-09-18 21:30,19,65.43,65.43,65.43,65.43,5
20150501|2014-09-19 00:00,19,65.26,65.26,65.26,65.26,2
20150501|2014-09-19 02:30,19,65,65,65,65,7
20150501|2014-09-19 03:30,19,64.95,64.95,64.95,64.95,1
20150501|2014-09-19 04:00,19,64.95,65.03,64.95,65.02,8
20150501|2014-09-19 04:30,19,65.09,65.09,65.09,65.09,4
20150501|2014-09-19 05:00,19,64.91,64.91,64.91,64.91,1
20150501|2014-09-19 05:30,19,64.85,64.85,64.8,64.8,15
20150501|2014-09-19 06:00,19,64.79,64.79,64.68,64.75,7
20150501|2014-09-19 06:30,19,64.64,64.64,64.54,64.54,5
20150501|2014-09-19 07:00,19,64.61,64.61,64.61,64.61,1
20150501|2014-09-19 07:30,19,64.51,64.51,64.5,64.5,20
20150501|2014-09-19 08:00,19,64.38,64.4,64.38,64.4,17
20150501|2014-09-19 08:30,19,64.58,64.66,64.5,64.5,7
20150501|2014-09-19 09:00,19,64.49,64.5,64.49,64.5,2
20150501|2014-09-19 09:30,19,64.38,64.44,64.35,64.35,15
20150501|2014-09-19 10:00,19,64.35,64.5,64.34,64.5,77
20150501|2014-09-19 10:30,19,64.5,64.56,64.4,64.4,29
20150501|2014-09-19 11:00,19,64.54,64.73,64.52,64.61,23
20150501|2014-09-19 11:30,19,64.79,64.84,64.79,64.84,18
20150501|2014-09-19 12:00,19,65.04,65.04,65.02,65.02,8
20150501|2014-09-19 13:00,19,64.91,65.06,64.83,64.98,20
20150501|2014-09-21 23:00,22,64.38,64.38,64.34,64.34,10
20150501|2014-09-21 23:30,22,64.32,64.32,64.2,64.2,26
20150501|2014-09-22 00:00,22,64.15,64.15,64.09,64.09,2
20150501|2014-09-22 00:30,22,64.07,64.07,64.05,64.05,32
20150501|2014-09-22 01:00,22,64.05,64.05,64.05,64.05,35
20150501|2014-09-22 04:00,22,63.81,63.82,63.8,63.81,11
20150501|2014-09-22 04:30,22,63.8,63.8,63.8,63.8,2
20150501|2014-09-22 05:00,22,63.8,63.8,63.8,63.8,4
20150501|2014-09-22 05:30,22,63.8,63.81,63.8,63.81,3
20150501|2014-09-22 06:30,22,63.81,63.81,63.8,63.8,3
20150501|2014-09-22 07:00,22,63.7,63.7,63.63,63.63,15
20150501|2014-09-22 07:30,22,63.62,63.62,63.31,63.35,49
20150501|2014-09-22 08:00,22,63.37,63.38,63.27,63.3,29
20150501|2014-09-22 08:30,22,63.34,63.36,63.31,63.31,14
20150501|2014-09-22 09:00,22,63.34,63.34,62.98,63.05,39
20150501|2014-09-22 09:30,22,62.94,62.94,62.94,62.94,1
20150501|2014-09-22 10:00,22,62.85,62.85,62.85,62.85,6
20150501|2014-09-22 10:30,22,62.85,62.85,62.65,62.65,15
20150501|2014-09-22 11:00,22,62.65,62.65,62.65,62.65,2
20150501|2014-09-22 12:00,22,62.54,62.54,62.54,62.54,2
20150501|2014-09-22 13:00,22,62.67,62.69,62.67,62.69,10
20150501|2014-09-22 20:00,23,62.65,62.65,62.64,62.64,4
20150501|2014-09-22 20:30,23,62.46,62.46,62.32,62.32,15
20150501|2014-09-22 22:30,23,62.61,62.61,62.61,62.61,6
20150501|2014-09-23 00:00,23,62.92,62.92,62.89,62.89,7
20150501|2014-09-23 00:30,23,62.92,62.92,62.9,62.9,10
20150501|2014-09-23 01:00,23,62.9,62.93,62.9,62.93,34
20150501|2014-09-23 01:30,23,63,63,63,63,10
20150501|2014-09-23 02:00,23,63.05,63.05,63.05,63.05,18
20150501|2014-09-23 02:30,23,63,63,63,63,1
20150501|2014-09-23 03:30,23,62.81,62.89,62.81,62.89,4
20150501|2014-09-23 06:30,23,62.92,62.92,62.91,62.91,2
20150501|2014-09-23 07:00,23,62.89,62.89,62.89,62.89,1
20150501|2014-09-23 07:30,23,62.95,62.95,62.95,62.95,1
20150501|2014-09-23 08:00,23,62.86,62.89,62.86,62.89,4
20150501|2014-09-23 08:30,23,62.71,62.73,62.63,62.69,32
20150501|2014-09-23 09:00,23,62.84,63.27,62.8,63.14,54
20150501|2014-09-23 09:30,23,63.11,63.14,63.11,63.14,7
20150501|2014-09-23 10:00,23,63.22,63.25,62.91,63.07,14
20150501|2014-09-23 10:30,23,63.07,63.18,63.01,63.18,48
20150501|2014-09-23 11:00,23,63.24,63.24,62.89,62.98,12
20150501|2014-09-23 11:30,23,63.11,63.17,63.11,63.17,2
20150501|2014-09-23 12:00,23,63.18,63.22,63.13,63.13,11
20150501|2014-09-23 12:30,23,63.15,63.2,62.98,63.2,39
20150501|2014-09-23 13:00,23,63.2,63.24,63.16,63.23,14
20150501|2014-09-23 21:00,24,62.47,62.47,62.47,62.47,1
20150501|2014-09-23 21:30,24,62.47,62.47,62.47,62.47,3
20150501|2014-09-24 00:30,24,62.47,62.47,62.47,62.47,29
20150501|2014-09-24 03:00,24,62.26,62.26,62,62,25
20150501|2014-09-24 06:30,24,61.77,61.77,61.75,61.75,33
20150501|2014-09-24 07:30,24,61.84,61.84,61.84,61.84,1
20150501|2014-09-24 08:00,24,61.78,61.87,61.77,61.85,20
20150501|2014-09-24 08:30,24,61.85,61.87,61.81,61.85,39
20150501|2014-09-24 09:00,24,61.78,61.85,61.78,61.85,20
20150501|2014-09-24 09:30,24,61.78,61.82,61.64,61.64,8
20150501|2014-09-24 10:00,24,61.6,61.66,61.37,61.45,125
20150501|2014-09-24 10:30,24,61.32,61.41,61.27,61.41,21
20150501|2014-09-24 11:30,24,61.41,61.41,61.41,61.41,1
20150501|2014-09-24 12:00,24,61.59,61.6,61.59,61.6,4
20150501|2014-09-24 12:30,24,61.62,61.62,61.62,61.62,2
20150501|2014-09-24 13:00,24,61.64,61.75,61.64,61.75,5
20150501|2014-09-24 20:00,25,61.45,61.54,61.45,61.53,20
20150501|2014-09-24 20:30,25,61.5,61.51,61.45,61.45,38
20150501|2014-09-24 21:00,25,61.48,61.48,61.47,61.47,5
20150501|2014-09-24 21:30,25,61.45,61.46,61.45,61.46,6
20150501|2014-09-24 22:00,25,61.45,61.45,61.24,61.24,137
20150501|2014-09-24 22:30,25,61.24,61.24,61.24,61.24,6
20150501|2014-09-24 23:30,25,61.22,61.22,61.2,61.2,42
20150501|2014-09-25 00:00,25,61.25,61.29,61.25,61.25,37
20150501|2014-09-25 00:30,25,61.22,61.36,61.22,61.36,13
20150501|2014-09-25 01:30,25,61.35,61.56,61.35,61.56,11
20150501|2014-09-25 02:00,25,61.74,61.74,61.65,61.65,3
20150501|2014-09-25 02:30,25,61.69,61.75,61.69,61.75,13
20150501|2014-09-25 04:30,25,61.72,61.78,61.72,61.78,14
20150501|2014-09-25 05:00,25,61.78,61.78,61.78,61.78,8
20150501|2014-09-25 06:30,25,61.71,61.71,61.64,61.64,3
20150501|2014-09-25 08:00,25,61.67,61.67,61.67,61.67,1
20150501|2014-09-25 08:30,25,61.4,61.4,61.3,61.3,19
20150501|2014-09-25 09:00,25,61.3,61.33,61.19,61.2,43
20150501|2014-09-25 09:30,25,61.15,61.55,61.05,61.38,49
20150501|2014-09-25 10:00,25,61.45,61.45,61.18,61.26,8
20150501|2014-09-25 10:30,25,61.6,61.82,61.6,61.82,103
20150501|2014-09-25 11:00,25,61.69,61.69,61.67,61.67,12
20150501|2014-09-25 11:30,25,61.52,61.53,61.52,61.53,5
20150501|2014-09-25 12:30,25,61.71,61.72,61.61,61.61,11
20150501|2014-09-25 13:00,25,61.63,61.72,61.61,61.72,4
20150501|2014-09-25 20:00,26,61.89,61.89,61.89,61.89,1
20150501|2014-09-25 21:00,26,61.76,61.89,61.76,61.89,17
20150501|2014-09-25 21:30,26,62.52,62.69,62.52,62.59,53
20150501|2014-09-25 22:00,26,62.55,62.55,62.55,62.55,4
20150501|2014-09-25 22:30,26,62.69,62.69,62.5,62.6,18
20150501|2014-09-25 23:00,26,62.62,62.62,62.62,62.62,1
20150501|2014-09-26 00:00,26,62.62,62.62,62.62,62.62,3
20150501|2014-09-26 00:30,26,62.62,62.62,62.62,62.62,6
20150501|2014-09-26 01:30,26,62.8,62.8,62.8,62.8,1
20150501|2014-09-26 03:30,26,62.84,63.08,62.84,63.08,5
20150501|2014-09-26 04:00,26,63.12,63.12,63.12,63.12,1
20150501|2014-09-26 04:30,26,63.06,63.06,63.06,63.06,1
20150501|2014-09-26 05:00,26,63,63,63,63,10
20150501|2014-09-26 05:30,26,62.72,62.72,62.72,62.72,1
20150501|2014-09-26 07:00,26,62.73,62.73,62.73,62.73,1
20150501|2014-09-26 07:30,26,62.68,62.68,62.37,62.37,28
20150501|2014-09-26 08:00,26,62.1,62.11,62.01,62.01,30
20150501|2014-09-26 08:30,26,62.2,62.35,62.2,62.35,8
20150501|2014-09-26 09:00,26,61.96,62.28,61.96,62.28,22
20150501|2014-09-26 09:30,26,62.03,62.03,61.65,61.65,7
20150501|2014-09-26 10:00,26,61.61,61.61,61.47,61.47,23
20150501|2014-09-26 10:30,26,61.95,61.95,61.95,61.95,1
20150501|2014-09-26 11:00,26,62.04,62.14,62.04,62.13,7
20150501|2014-09-26 12:00,26,62.12,62.12,62.09,62.09,8
20150501|2014-09-26 12:30,26,62.12,62.22,62.12,62.22,17
20150501|2014-09-26 13:00,26,62.2,62.35,62.09,62.09,43
20150501|2014-09-28 20:30,29,61.8,61.8,61.78,61.78,3
20150501|2014-09-29 00:00,29,62.06,62.06,62.06,62.06,1
20150501|2014-09-29 00:30,29,62.49,62.64,62.49,62.62,12
20150501|2014-09-29 01:00,29,62.59,62.68,62.59,62.68,3
20150501|2014-09-29 01:30,29,62.68,62.76,62.68,62.76,9
20150501|2014-09-29 03:30,29,62.75,62.75,62.75,62.75,1
20150501|2014-09-29 04:00,29,62.86,62.88,62.86,62.88,3
20150501|2014-09-29 04:30,29,62.88,62.88,62.88,62.88,1
20150501|2014-09-29 05:00,29,62.88,62.88,62.88,62.88,3
20150501|2014-09-29 05:30,29,62.88,62.88,62.85,62.85,16
20150501|2014-09-29 06:00,29,62.84,62.84,62.83,62.84,90
20150501|2014-09-29 06:30,29,62.84,62.84,62.58,62.83,32
20150501|2014-09-29 07:00,29,62.5,62.5,62.5,62.5,5
20150501|2014-09-29 07:30,29,62.42,62.42,62.42,62.42,1
20150501|2014-09-29 08:00,29,62.36,62.36,62.36,62.36,1
20150501|2014-09-29 08:30,29,62.72,62.73,62.55,62.58,9
20150501|2014-09-29 09:00,29,62.67,62.67,62.55,62.55,21
20150501|2014-09-29 09:30,29,62.56,62.56,62.35,62.55,32
20150501|2014-09-29 10:00,29,62.31,62.31,62.15,62.21,7
20150501|2014-09-29 10:30,29,62.15,62.18,62.1,62.15,6
20150501|2014-09-29 11:00,29,62.03,62.37,62.03,62.37,3
20150501|2014-09-29 11:30,29,62.46,62.46,62.16,62.16,3
20150501|2014-09-29 12:30,29,62.1,62.1,62.1,62.1,10
20150501|2014-09-29 13:00,29,62,62.06,61.88,62.06,12
20150501|2014-09-29 20:00,30,62,62,62,62,1
20150501|2014-09-29 20:30,30,61.88,61.9,61.88,61.9,3
20150501|2014-09-29 21:00,30,61.88,61.88,61.88,61.88,1
20150501|2014-09-29 22:30,30,61.97,61.97,61.94,61.94,3
20150501|2014-09-30 01:00,30,61.85,61.85,61.83,61.83,9
20150501|2014-09-30 01:30,30,61.79,61.79,61.78,61.78,5
20150501|2014-09-30 02:30,30,61.76,61.76,61.76,61.76,1
20150501|2014-09-30 03:00,30,61.77,61.77,61.77,61.77,2
20150501|2014-09-30 04:00,30,61.86,61.86,61.85,61.85,5
20150501|2014-09-30 04:30,30,61.85,61.85,61.85,61.85,5
20150501|2014-09-30 06:30,30,61.5,61.5,61.43,61.43,12
20150501|2014-09-30 07:30,30,61.42,61.69,61.42,61.68,66
20150501|2014-09-30 08:00,30,61.51,61.51,61.51,61.51,5
20150501|2014-09-30 08:30,30,61.69,61.7,61.69,61.7,8
20150501|2014-09-30 09:00,30,61.61,61.61,61.44,61.44,14
20150501|2014-09-30 09:30,30,61.46,61.7,61.39,61.39,55
20150501|2014-09-30 10:00,30,61.54,61.58,61.53,61.53,5
20150501|2014-09-30 10:30,30,61.62,61.65,61.62,61.65,3
20150501|2014-09-30 11:00,30,61.67,61.72,61.67,61.72,13
20150501|2014-09-30 11:30,30,61.83,61.99,61.83,61.99,11
20150501|2014-09-30 12:30,30,61.58,61.58,61.58,61.58,2
20150501|2014-09-30 13:00,30,61.61,61.61,61.25,61.25,47
20150501|2014-09-30 20:00,1,61.25,61.25,61.25,61.25,1
20150501|2014-10-01 00:30,1,61,61,61,61,12
20150501|2014-10-01 02:30,1,61.1,61.1,61.1,61.1,1
20150501|2014-10-01 04:00,1,61.07,61.07,61.01,61.01,5
20150501|2014-10-01 04:30,1,61.15,61.15,61.12,61.12,2
20150501|2014-10-01 06:30,1,61.19,61.2,61.19,61.2,2
20150501|2014-10-01 07:00,1,61.05,61.21,61,61.2,10
20150501|2014-10-01 07:30,1,61.21,61.36,61.21,61.36,29
20150501|2014-10-01 08:00,1,61.41,61.47,61.31,61.46,62
20150501|2014-10-01 08:30,1,61.44,61.44,61.44,61.44,1
20150501|2014-10-01 09:00,1,61.31,61.31,61.27,61.27,32
20150501|2014-10-01 09:30,1,61.26,61.4,61.24,61.4,15
20150501|2014-10-01 10:00,1,61.32,61.42,61.32,61.41,12
20150501|2014-10-01 10:30,1,61.48,61.72,61.45,61.72,9
20150501|2014-10-01 11:00,1,61.66,61.73,61.63,61.73,4
20150501|2014-10-01 11:30,1,61.73,61.73,61.64,61.64,19
20150501|2014-10-01 12:00,1,61.71,61.75,61.67,61.7,10
20150501|2014-10-01 13:00,1,61.71,61.84,61.66,61.74,42
20150501|2014-10-01 21:30,2,61.62,61.62,61.55,61.56,7
20150501|2014-10-01 22:00,2,61.58,61.58,61.56,61.56,2
20150501|2014-10-01 22:30,2,61.31,61.38,61.31,61.38,5
20150501|2014-10-01 23:00,2,61.17,61.17,61.17,61.17,1
20150501|2014-10-01 23:30,2,61.57,61.64,61.57,61.59,41
20150501|2014-10-02 01:00,2,61.59,61.59,61.59,61.59,2
20150501|2014-10-02 02:30,2,61.66,61.66,61.66,61.66,1
20150501|2014-10-02 04:00,2,61.71,61.71,61.63,61.63,12
20150501|2014-10-02 07:30,2,61.5,61.5,61.5,61.5,10
20150501|2014-10-02 08:00,2,61.05,61.23,61.05,61.23,8
20150501|2014-10-02 08:30,2,61.24,61.28,61.24,61.28,4
20150501|2014-10-02 09:00,2,61.26,61.26,61.02,61.02,18
20150501|2014-10-02 09:30,2,61.1,61.14,60.83,60.83,19
20150501|2014-10-02 10:30,2,60.67,60.67,60.5,60.5,21
20150501|2014-10-02 11:00,2,60.77,60.79,60.75,60.78,15
20150501|2014-10-02 11:30,2,60.91,60.95,60.79,60.8,11
20150501|2014-10-02 12:00,2,60.8,60.8,60.7,60.7,3
20150501|2014-10-02 12:30,2,60.69,60.8,60.69,60.8,12
20150501|2014-10-02 13:00,2,60.91,61.23,60.9,61.11,25
20150501|2014-10-02 21:00,3,61.35,61.35,61.35,61.35,2
20150501|2014-10-02 21:30,3,61.26,61.26,61.26,61.26,1
20150501|2014-10-02 22:00,3,61.26,61.27,61.25,61.27,4
20150501|2014-10-03 03:00,3,61.38,61.38,61.38,61.38,3
20150501|2014-10-03 03:30,3,61.42,61.42,61.42,61.42,2
20150501|2014-10-03 05:00,3,61.45,61.45,61.45,61.45,1
20150501|2014-10-03 08:00,3,61,61,61,61,2
20150501|2014-10-03 08:30,3,60.99,60.99,60.99,60.99,3
20150501|2014-10-03 09:00,3,60.98,61.18,60.98,61.15,24
20150501|2014-10-03 09:30,3,61.1,61.5,61.1,61.49,11
20150501|2014-10-03 10:00,3,61.2,61.2,61.2,61.2,1
20150501|2014-10-03 10:30,3,61.33,61.35,61.33,61.35,9
20150501|2014-10-03 11:00,3,61.42,61.43,61.19,61.19,8
20150501|2014-10-03 11:30,3,61.22,61.22,61.22,61.22,2
20150501|2014-10-03 12:30,3,61.3,61.3,61.3,61.3,4
20150501|2014-10-03 13:00,3,61.47,61.7,61.43,61.7,92
20150501|2014-10-05 20:30,6,61.76,61.76,61.76,61.76,2
20150501|2014-10-06 00:00,6,62.43,62.43,62.43,62.43,1
20150501|2014-10-06 01:00,6,62.32,62.32,62.17,62.17,3
20150501|2014-10-06 03:00,6,62.17,62.17,62.17,62.17,5
20150501|2014-10-06 03:30,6,62.26,62.26,62.26,62.26,1
20150501|2014-10-06 07:00,6,62.03,62.03,62,62.01,6
20150501|2014-10-06 07:30,6,61.98,61.98,61.98,61.98,2
20150501|2014-10-06 08:00,6,62.08,62.26,62.07,62.26,11
20150501|2014-10-06 08:30,6,62.24,62.24,62.24,62.24,1
20150501|2014-10-06 09:00,6,62.26,62.47,62.26,62.45,16
20150501|2014-10-06 09:30,6,62.45,62.74,62.45,62.65,28
20150501|2014-10-06 10:00,6,62.65,62.65,62.4,62.4,24
20150501|2014-10-06 10:30,6,62.35,62.7,62.35,62.7,31
20150501|2014-10-06 11:00,6,62.63,62.79,62.61,62.79,14
20150501|2014-10-06 11:30,6,62.79,62.79,62.74,62.75,38
20150501|2014-10-06 12:30,6,62.87,62.87,62.82,62.82,7
20150501|2014-10-06 13:00,6,62.8,62.8,62.76,62.76,54
20150501|2014-10-07 01:30,7,62.86,62.86,62.86,62.86,1
20150501|2014-10-07 03:30,7,62.84,62.95,62.84,62.95,20
20150501|2014-10-07 07:00,7,62.81,63.08,62.81,63.08,6
20150501|2014-10-07 07:30,7,62.98,63,62.98,63,6
20150501|2014-10-07 08:00,7,62.96,63.02,62.95,63.02,8
20150501|2014-10-07 08:30,7,62.98,63.02,62.98,63.02,18
20150501|2014-10-07 09:00,7,63,63.02,62.89,63,17
20150501|2014-10-07 09:30,7,62.99,63.13,62.99,63.13,50
20150501|2014-10-07 10:00,7,63.11,63.23,63.09,63.19,10
20150501|2014-10-07 10:30,7,63.2,63.27,63.19,63.25,25
20150501|2014-10-07 11:00,7,63.26,63.26,63.23,63.23,2
20150501|2014-10-07 11:30,7,63.26,63.26,62.99,62.99,8
20150501|2014-10-07 12:00,7,62.98,62.98,62.98,62.98,1
20150501|2014-10-07 12:30,7,63.01,63.01,63.01,63.01,1
20150501|2014-10-07 13:00,7,63.13,63.13,63.13,63.13,3
20150501|2014-10-07 20:00,8,63.18,63.18,62.76,62.76,4
20150501|2014-10-08 03:00,8,62.95,62.95,62.95,62.95,1
20150501|2014-10-08 05:00,8,62.72,62.72,62.72,62.72,1
20150501|2014-10-08 07:30,8,62.98,62.98,62.98,62.98,1
20150501|2014-10-08 08:00,8,62.92,62.92,62.92,62.92,3
20150501|2014-10-08 08:30,8,62.95,63.09,62.95,63.09,8
20150501|2014-10-08 09:00,8,63.05,63.12,63.05,63.11,7
20150501|2014-10-08 09:30,8,63.16,63.24,63.16,63.16,15
20150501|2014-10-08 10:00,8,63.13,63.18,63.04,63.1,16
20150501|2014-10-08 10:30,8,63.1,63.2,63.06,63.2,29
20150501|2014-10-08 11:00,8,63.2,63.2,63.14,63.15,25
20150501|2014-10-08 11:30,8,63.15,63.2,63.15,63.16,10
20150501|2014-10-08 12:00,8,63.14,63.14,63.14,63.14,1
20150501|2014-10-08 12:30,8,63.21,63.25,63.21,63.25,6
20150501|2014-10-08 13:00,8,63.2,63.47,63.2,63.4,42
20150501|2014-10-08 20:00,9,63.25,63.25,63.2,63.2,2
20150501|2014-10-08 21:00,9,62.73,62.73,62.73,62.73,1
20150501|2014-10-08 21:30,9,62.7,62.73,62.7,62.73,2
20150501|2014-10-09 00:30,9,62.97,62.97,62.97,62.97,2
20150501|2014-10-09 07:30,9,62.76,62.76,62.67,62.72,10
20150501|2014-10-09 08:00,9,62.57,62.57,62.4,62.4,45
20150501|2014-10-09 08:30,9,62.61,62.61,62.42,62.42,5
20150501|2014-10-09 09:00,9,62.55,62.66,62.55,62.66,3
20150501|2014-10-09 09:30,9,62.7,62.79,62.55,62.55,13
20150501|2014-10-09 10:00,9,62.35,62.35,62.35,62.35,2
20150501|2014-10-09 10:30,9,62.63,62.73,62.63,62.73,5
20150501|2014-10-09 11:00,9,62.69,62.74,62.69,62.74,2
20150501|2014-10-09 11:30,9,62.75,62.75,62.75,62.75,1
20150501|2014-10-09 12:00,9,62.68,62.68,62.57,62.57,4
20150501|2014-10-09 12:30,9,62.47,62.95,62.46,62.95,18
20150501|2014-10-09 13:00,9,63.05,63.05,62.85,62.97,40
20150501|2014-10-09 20:00,10,63.11,63.11,63.11,63.11,2
20150501|2014-10-09 20:30,10,63.11,63.19,63.11,63.19,4
20150501|2014-10-09 23:30,10,63.08,63.08,63.08,63.08,1
20150501|2014-10-10 02:00,10,63.27,63.27,63.27,63.27,5
20150501|2014-10-10 04:30,10,63.12,63.17,63.12,63.17,5
20150501|2014-10-10 05:30,10,63.22,63.22,63.22,63.22,2
20150501|2014-10-10 08:00,10,63.4,63.4,63.29,63.29,5
20150501|2014-10-10 08:30,10,63.29,63.31,63.29,63.3,3
20150501|2014-10-10 09:00,10,63.26,63.26,63.2,63.2,21
20150501|2014-10-10 09:30,10,63.2,63.3,63.14,63.3,55
20150501|2014-10-10 10:00,10,63.47,63.58,63.47,63.58,22
20150501|2014-10-10 10:30,10,63.58,63.7,63.54,63.54,15
20150501|2014-10-10 11:00,10,63.59,63.73,62.99,62.99,25
20150501|2014-10-10 11:30,10,62.84,62.84,62.36,62.77,9
20150501|2014-10-10 12:00,10,62.73,62.82,62.73,62.82,6
20150501|2014-10-10 13:00,10,62.54,63.05,62.54,62.89,31
20150501|2014-10-13 01:30,13,63.15,63.15,63.12,63.12,5
20150501|2014-10-13 02:00,13,63.12,63.12,63.12,63.12,2
20150501|2014-10-13 02:30,13,63.08,63.08,63.08,63.08,2
20150501|2014-10-13 03:00,13,63.08,63.08,63.08,63.08,2
20150501|2014-10-13 05:00,13,62.94,62.94,62.94,62.94,1
20150501|2014-10-13 06:30,13,63.08,63.08,63.08,63.08,4
20150501|2014-10-13 07:00,13,63.08,63.08,63.08,63.08,12
20150501|2014-10-13 08:00,13,63,63.01,63,63.01,8
20150501|2014-10-13 08:30,13,62.98,63.14,62.98,63.14,21
20150501|2014-10-13 09:00,13,63.16,63.42,63.16,63.42,51
20150501|2014-10-13 09:30,13,63.43,63.45,63.31,63.31,11
20150501|2014-10-13 10:00,13,63.29,63.37,63.29,63.37,3
20150501|2014-10-13 10:30,13,63.33,63.33,63.33,63.33,1
20150501|2014-10-13 11:00,13,63.27,63.39,63.27,63.39,5
20150501|2014-10-13 11:30,13,63.36,63.38,63.36,63.38,2
20150501|2014-10-13 12:00,13,63.43,63.43,63.35,63.37,13
20150501|2014-10-13 12:30,13,63.39,63.39,63.25,63.31,9
20150501|2014-10-13 13:00,13,63.38,63.59,63.26,63.59,100
20150501|2014-10-13 20:00,14,63.61,63.69,63.61,63.69,2
20150501|2014-10-13 21:30,14,63.58,63.58,63.58,63.58,1
20150501|2014-10-14 00:30,14,63.6,63.6,63.6,63.6,7
20150501|2014-10-14 01:30,14,63.6,63.6,63.6,63.6,15
20150501|2014-10-14 03:00,14,63.64,63.64,63.64,63.64,1
20150501|2014-10-14 06:00,14,63.44,63.44,63.36,63.36,5
20150501|2014-10-14 08:30,14,63.5,63.56,63.5,63.56,8
20150501|2014-10-14 09:30,14,63.48,63.62,63.48,63.62,13
20150501|2014-10-14 10:00,14,63.58,63.67,63.58,63.67,7
20150501|2014-10-14 10:30,14,63.67,63.67,63.62,63.67,92
20150501|2014-10-14 11:00,14,63.7,63.84,63.7,63.77,55
20150501|2014-10-14 11:30,14,63.7,63.74,63.15,63.29,36
20150501|2014-10-14 12:00,14,63.29,63.29,63.13,63.13,13
20150501|2014-10-14 12:30,14,62.87,63.04,62.87,63.04,11
20150501|2014-10-14 13:00,14,62.91,63.06,62.84,63.06,28
20150501|2014-10-14 20:00,15,63.31,63.31,63.03,63.03,7
20150501|2014-10-14 21:30,15,62.93,62.93,62.93,62.93,4
20150501|2014-10-14 23:00,15,62.97,62.97,62.97,62.97,2
20150501|2014-10-15 00:30,15,62.88,62.88,62.36,62.36,8
20150501|2014-10-15 01:00,15,62.5,62.5,62.39,62.5,10
20150501|2014-10-15 01:30,15,62.47,62.47,62.47,62.47,1
20150501|2014-10-15 02:00,15,62.66,62.66,62.66,62.66,1
20150501|2014-10-15 02:30,15,62.74,62.74,62.74,62.74,2
20150501|2014-10-15 03:00,15,62.69,62.76,62.69,62.76,5
20150501|2014-10-15 05:00,15,62.73,62.73,62.73,62.73,2
20150501|2014-10-15 07:00,15,62.9,62.9,62.9,62.9,1
20150501|2014-10-15 07:30,15,62.65,62.65,62.3,62.37,13
20150501|2014-10-15 08:30,15,62.29,62.44,62.21,62.44,8
20150501|2014-10-15 09:00,15,62.18,62.2,62.15,62.15,18
20150501|2014-10-15 09:30,15,62.21,62.36,62.21,62.36,19
20150501|2014-10-15 10:00,15,62.59,62.59,62.59,62.59,1
20150501|2014-10-15 10:30,15,62.59,62.64,62.49,62.5,34
20150501|2014-10-15 11:00,15,62.38,62.5,62.28,62.5,104
20150501|2014-10-15 11:30,15,62.5,62.5,62.5,62.5,2
20150501|2014-10-15 12:30,15,62.68,62.68,62.58,62.58,26
20150501|2014-10-15 13:00,15,62.6,62.71,62.53,62.54,94
20150501|2014-10-16 02:30,16,62.66,62.66,62.66,62.66,2
20150501|2014-10-16 03:00,16,62.66,62.66,62.66,62.66,1
20150501|2014-10-16 03:30,16,62.66,62.66,62.66,62.66,2
20150501|2014-10-16 06:30,16,62.73,62.73,62.73,62.73,1
20150501|2014-10-16 07:00,16,62.73,62.78,62.73,62.78,5
20150501|2014-10-16 07:30,16,62.82,62.82,62.77,62.77,2
20150501|2014-10-16 08:00,16,62.9,62.9,62.9,62.9,1
20150501|2014-10-16 08:30,16,62.75,62.81,62.73,62.81,7
20150501|2014-10-16 09:00,16,62.71,62.71,62.71,62.71,2
20150501|2014-10-16 09:30,16,62.74,62.77,62.5,62.52,52
20150501|2014-10-16 10:00,16,62.68,62.68,62.68,62.68,1
20150501|2014-10-16 10:30,16,62.65,62.66,62.65,62.66,3
20150501|2014-10-16 11:00,16,62.45,62.45,62.45,62.45,50
20150501|2014-10-16 11:30,16,62.53,62.53,62.53,62.53,3
20150501|2014-10-16 12:00,16,62.45,62.45,62.45,62.45,1
20150501|2014-10-16 12:30,16,62.52,62.53,62.52,62.53,3
20150501|2014-10-16 13:00,16,62.61,62.66,62.3,62.3,64
20150501|2014-10-16 20:30,17,62.83,62.83,62.83,62.83,3
20150501|2014-10-16 22:30,17,62.7,62.7,62.7,62.7,5
20150501|2014-10-16 23:30,17,62.67,62.67,62.63,62.63,5
20150501|2014-10-17 04:30,17,62.52,62.52,62.52,62.52,7
20150501|2014-10-17 05:00,17,62.52,62.52,62.52,62.52,13
20150501|2014-10-17 05:30,17,62.74,62.74,62.74,62.74,1
20150501|2014-10-17 07:30,17,62.36,62.36,62.36,62.36,2
20150501|2014-10-17 08:00,17,62.31,62.31,62.24,62.27,27
20150501|2014-10-17 08:30,17,62.28,62.31,62.28,62.31,2
20150501|2014-10-17 09:00,17,62.44,62.51,62.44,62.51,10
20150501|2014-10-17 09:30,17,62.36,62.36,62.18,62.23,5
20150501|2014-10-17 10:00,17,62.31,62.4,62.31,62.4,18
20150501|2014-10-17 10:30,17,62.45,62.55,62.45,62.55,3
20150501|2014-10-17 11:00,17,62.53,62.63,62.51,62.63,34
20150501|2014-10-17 11:30,17,62.65,62.75,62.65,62.75,10
20150501|2014-10-17 12:00,17,62.75,62.75,62.61,62.72,17
20150501|2014-10-17 12:30,17,62.72,62.72,62.72,62.72,1
20150501|2014-10-17 13:00,17,62.59,62.74,62.59,62.71,14
20150501|2014-10-19 20:00,20,62.94,62.96,62.94,62.95,16
20150501|2014-10-20 00:30,20,62.77,62.77,62.77,62.77,4
20150501|2014-10-20 01:00,20,62.75,62.75,62.75,62.75,6
20150501|2014-10-20 01:30,20,62.75,62.76,62.75,62.76,10
20150501|2014-10-20 02:30,20,62.77,62.77,62.77,62.77,2
20150501|2014-10-20 04:00,20,62.64,62.64,62.64,62.64,1
20150501|2014-10-20 04:30,20,62.7,62.7,62.64,62.64,7
20150501|2014-10-20 05:00,20,62.66,62.66,62.65,62.65,5
20150501|2014-10-20 05:30,20,62.65,62.76,62.65,62.76,7
20150501|2014-10-20 07:00,20,62.76,62.76,62.55,62.55,5
20150501|2014-10-20 07:30,20,62.58,62.58,62.52,62.52,12
20150501|2014-10-20 08:00,20,62.5,62.75,62.5,62.65,29
20150501|2014-10-20 08:30,20,62.65,62.65,62.59,62.59,4
20150501|2014-10-20 09:00,20,62.56,62.58,62.52,62.58,15
20150501|2014-10-20 09:30,20,62.57,62.66,62.57,62.66,52
20150501|2014-10-20 10:00,20,62.61,62.62,62.61,62.62,12
20150501|2014-10-20 10:30,20,62.62,62.63,62.58,62.59,21
20150501|2014-10-20 11:00,20,62.7,62.7,62.7,62.7,3
20150501|2014-10-20 11:30,20,62.7,62.72,62.7,62.71,8
20150501|2014-10-20 12:00,20,62.75,62.8,62.75,62.8,35
20150501|2014-10-20 12:30,20,62.81,62.82,62.73,62.73,18
20150501|2014-10-20 13:00,20,62.7,62.73,62.57,62.58,72
20150501|2014-10-20 20:00,21,62.73,62.87,62.72,62.76,86
20150501|2014-10-20 21:30,21,62.82,62.82,62.82,62.82,1
20150501|2014-10-20 22:30,21,62.76,62.76,62.72,62.72,7
20150501|2014-10-20 23:00,21,62.72,62.72,62.72,62.72,1
20150501|2014-10-21 00:00,21,62.59,62.59,62.57,62.57,8
20150501|2014-10-21 00:30,21,62.58,62.59,62.56,62.56,7
20150501|2014-10-21 01:00,21,62.62,62.62,62.49,62.49,4
20150501|2014-10-21 01:30,21,62.55,62.55,62.55,62.55,4
20150501|2014-10-21 02:00,21,62.55,62.55,62.55,62.55,1
20150501|2014-10-21 05:00,21,62.64,62.64,62.64,62.64,5
20150501|2014-10-21 07:00,21,62.56,62.56,62.56,62.56,2
20150501|2014-10-21 08:00,21,62.65,62.65,62.64,62.64,41
20150501|2014-10-21 08:30,21,62.63,62.82,62.63,62.78,17
20150501|2014-10-21 09:00,21,62.85,62.85,62.55,62.62,25
20150501|2014-10-21 09:30,21,62.6,62.6,62.5,62.5,20
20150501|2014-10-21 10:00,21,62.5,62.58,62.45,62.54,63
20150501|2014-10-21 10:30,21,62.54,62.95,62.54,62.8,162
20150501|2014-10-21 11:00,21,62.78,62.81,62.65,62.75,42
20150501|2014-10-21 11:30,21,62.72,62.84,62.7,62.7,20
20150501|2014-10-21 12:00,21,62.73,62.83,62.73,62.83,26
20150501|2014-10-21 12:30,21,62.88,62.88,62.85,62.85,6
20150501|2014-10-21 13:00,21,62.82,62.9,62.78,62.79,45
20150501|2014-10-21 20:00,22,62.94,62.94,62.85,62.85,3
20150501|2014-10-21 23:00,22,63,63.04,63,63.04,11
20150501|2014-10-22 00:00,22,63.05,63.05,63.05,63.05,2
20150501|2014-10-22 00:30,22,63.05,63.05,63.05,63.05,1
20150501|2014-10-22 02:30,22,63.05,63.18,63.05,63.12,24
20150501|2014-10-22 03:00,22,63.02,63.02,63.02,63.02,5
20150501|2014-10-22 03:30,22,63.15,63.2,63.15,63.2,10
20150501|2014-10-22 05:30,22,63.2,63.2,63.2,63.2,1
20150501|2014-10-22 07:00,22,62.92,62.93,62.92,62.93,3
20150501|2014-10-22 08:00,22,63.02,63.02,63.02,63.02,1
20150501|2014-10-22 08:30,22,62.83,62.83,62.83,62.83,3
20150501|2014-10-22 09:00,22,62.75,62.81,62.75,62.81,4
20150501|2014-10-22 09:30,22,62.66,62.66,62.6,62.65,13
20150501|2014-10-22 10:00,22,62.7,62.94,62.7,62.94,33
20150501|2014-10-22 10:30,22,62.94,63.08,62.94,63.08,7
20150501|2014-10-22 11:00,22,63.07,63.07,63.02,63.02,4
20150501|2014-10-22 11:30,22,62.97,63.08,62.9,63.01,32
20150501|2014-10-22 12:30,22,62.98,62.98,62.98,62.98,1
20150501|2014-10-22 13:00,22,63.04,63.04,62.69,62.7,31
20150501|2014-10-22 20:00,23,62.64,62.64,62.64,62.64,1
20150501|2014-10-23 01:00,23,62.65,62.65,62.65,62.65,3
20150501|2014-10-23 01:30,23,62.65,62.65,62.65,62.65,6
20150501|2014-10-23 04:00,23,62.61,62.61,62.6,62.6,2
20150501|2014-10-23 07:00,23,62.59,62.59,62.57,62.57,3
20150501|2014-10-23 07:30,23,62.57,62.57,62.57,62.57,1
20150501|2014-10-23 08:00,23,62.58,62.58,62.57,62.58,9
20150501|2014-10-23 08:30,23,62.55,62.55,62.5,62.5,6
20150501|2014-10-23 09:00,23,62.47,62.48,62.34,62.41,7
20150501|2014-10-23 09:30,23,62.42,62.61,62.26,62.61,8
20150501|2014-10-23 10:00,23,62.51,62.8,62.51,62.8,32
20150501|2014-10-23 10:30,23,62.83,62.92,62.82,62.92,17
20150501|2014-10-23 11:00,23,62.9,62.9,62.9,62.9,1
20150501|2014-10-23 11:30,23,62.95,62.95,62.95,62.95,5
20150501|2014-10-23 12:00,23,62.96,62.96,62.9,62.9,2
20150501|2014-10-23 12:30,23,62.98,62.98,62.98,62.98,1
20150501|2014-10-23 13:00,23,62.88,62.88,62.69,62.69,14
20150501|2014-10-23 22:00,24,62.78,62.78,62.78,62.78,1
20150501|2014-10-23 22:30,24,62.78,62.78,62.78,62.78,1
20150501|2014-10-23 23:00,24,62.78,62.78,62.78,62.78,10
20150501|2014-10-24 00:00,24,62.78,62.78,62.78,62.78,5
20150501|2014-10-24 00:30,24,62.78,62.78,62.78,62.78,17
20150501|2014-10-24 01:00,24,62.78,62.78,62.78,62.78,1
20150501|2014-10-24 01:30,24,62.78,62.78,62.78,62.78,17
20150501|2014-10-24 02:00,24,62.78,62.78,62.78,62.78,7
20150501|2014-10-24 03:00,24,62.78,62.78,62.78,62.78,1
20150501|2014-10-24 03:30,24,62.8,62.8,62.8,62.8,2
20150501|2014-10-24 05:30,24,62.79,62.79,62.79,62.79,1
20150501|2014-10-24 07:00,24,62.92,62.92,62.92,62.92,1
20150501|2014-10-24 08:30,24,63.08,63.2,62.95,62.95,15
20150501|2014-10-24 09:00,24,63.05,63.17,63.05,63.12,38
20150501|2014-10-24 09:30,24,63.19,63.27,63.19,63.26,3
20150501|2014-10-24 10:00,24,63.27,63.65,63.27,63.64,56
20150501|2014-10-24 10:30,24,63.61,63.71,63.58,63.68,52
20150501|2014-10-24 11:00,24,63.67,63.75,63.51,63.63,37
20150501|2014-10-24 11:30,24,63.39,63.39,63.18,63.35,5
20150501|2014-10-24 12:00,24,63.45,63.45,63.45,63.45,1
20150501|2014-10-24 12:30,24,63.38,63.38,63.25,63.35,5
20150501|2014-10-24 13:00,24,63.35,63.35,63,63.04,32
20150501|2014-10-26 20:30,27,62.84,62.85,62.84,62.85,3
20150501|2014-10-26 21:00,27,62.8,62.8,62.8,62.8,1
20150501|2014-10-26 21:30,27,62.87,62.87,62.59,62.59,15
20150501|2014-10-26 22:00,27,62.65,62.65,62.65,62.65,1
20150501|2014-10-26 22:30,27,62.79,62.79,62.79,62.79,1
20150501|2014-10-26 23:30,27,62.8,62.8,62.74,62.74,3
20150501|2014-10-27 00:00,27,62.8,62.8,62.8,62.8,3
20150501|2014-10-27 00:30,27,62.73,62.73,62.73,62.73,4
20150501|2014-10-27 03:00,27,62.6,62.6,62.6,62.6,1
20150501|2014-10-27 05:30,27,62.63,62.63,62.63,62.63,1
20150501|2014-10-27 06:00,27,62.65,62.65,62.63,62.63,2
20150501|2014-10-27 06:30,27,62.77,62.77,62.77,62.77,3
20150501|2014-10-27 07:00,27,62.8,62.84,62.8,62.84,39
20150501|2014-10-27 07:30,27,62.62,62.73,62.62,62.73,7
20150501|2014-10-27 08:00,27,62.98,63,62.98,62.98,7
20150501|2014-10-27 08:30,27,62.68,62.85,62.66,62.85,16
20150501|2014-10-27 09:00,27,62.79,62.99,62.74,62.74,23
20150501|2014-10-27 09:30,27,62.77,63.04,62.77,63.02,17
20150501|2014-10-27 10:00,27,63.02,63.07,62.9,62.9,16
20150501|2014-10-27 10:30,27,62.86,62.86,62.8,62.8,4
20150501|2014-10-27 11:00,27,62.78,62.98,62.76,62.78,7
20150501|2014-10-27 11:30,27,62.69,62.72,62.45,62.45,28
20150501|2014-10-27 12:00,27,62.46,62.58,62.46,62.49,10
20150501|2014-10-27 12:30,27,62.75,62.75,62.72,62.74,13
20150501|2014-10-27 13:00,27,62.74,63.2,62.74,63.03,14
20150501|2014-10-27 20:00,28,63.04,63.1,62.93,62.93,6
20150501|2014-10-28 00:30,28,63,63,63,63,2
20150501|2014-10-28 01:00,28,63,63,62.98,62.98,2
20150501|2014-10-28 01:30,28,63,63,62.96,62.96,8
20150501|2014-10-28 02:00,28,62.83,62.83,62.8,62.8,13
20150501|2014-10-28 04:00,28,63,63,63,63,2
20150501|2014-10-28 05:00,28,62.92,62.92,62.92,62.92,1
20150501|2014-10-28 05:30,28,62.95,62.95,62.95,62.95,1
20150501|2014-10-28 06:00,28,62.96,62.96,62.96,62.96,1
20150501|2014-10-28 07:00,28,63.07,63.07,63.07,63.07,2
20150501|2014-10-28 07:30,28,63.17,63.21,63.17,63.21,14
20150501|2014-10-28 08:00,28,63.19,63.19,63.19,63.19,7
20150501|2014-10-28 08:30,28,63.16,63.29,63.16,63.2,10
20150501|2014-10-28 09:00,28,63.2,63.27,63.2,63.27,4
20150501|2014-10-28 09:30,28,63.1,63.1,63.04,63.04,2
20150501|2014-10-28 10:00,28,63.22,63.32,63.22,63.3,18
20150501|2014-10-28 10:30,28,63.32,63.34,63.22,63.22,6
20150501|2014-10-28 11:00,28,63.21,63.32,63.21,63.32,12
20150501|2014-10-28 11:30,28,63.32,63.37,63.27,63.37,15
20150501|2014-10-28 12:00,28,63.35,63.42,63.34,63.42,40
20150501|2014-10-28 12:30,28,63.42,63.46,63.4,63.41,11
20150501|2014-10-28 13:00,28,63.43,63.72,63.43,63.64,65
20150501|2014-10-28 20:00,29,63.47,63.47,63.47,63.47,3
20150501|2014-10-29 01:30,29,63.47,63.7,63.47,63.63,7
20150501|2014-10-29 02:30,29,63.75,63.77,63.75,63.77,9
20150501|2014-10-29 03:00,29,63.78,63.8,63.64,63.64,8
20150501|2014-10-29 04:00,29,63.77,63.77,63.77,63.77,2
20150501|2014-10-29 04:30,29,63.8,63.8,63.7,63.7,3
20150501|2014-10-29 05:00,29,63.7,63.7,63.7,63.7,2
20150501|2014-10-29 05:30,29,63.74,63.74,63.64,63.64,8
20150501|2014-10-29 07:00,29,63.67,63.67,63.67,63.67,1
20150501|2014-10-29 07:30,29,63.77,64.05,63.7,64.04,111
20150501|2014-10-29 08:00,29,64.05,64.1,64,64.1,98
20150501|2014-10-29 08:30,29,64.01,64.03,63.8,63.8,29
20150501|2014-10-29 09:00,29,63.95,64.07,63.95,64.07,5
20150501|2014-10-29 09:30,29,64.05,64.13,63.99,63.99,130
20150501|2014-10-29 10:00,29,63.96,64.2,63.9,64.2,60
20150501|2014-10-29 10:30,29,64.3,64.36,64.22,64.22,53
20150501|2014-10-29 11:00,29,64.2,64.2,63.98,63.98,15
20150501|2014-10-29 11:30,29,64,64,64,64,2
20150501|2014-10-29 12:00,29,63.93,64.04,63.93,64.04,5
20150501|2014-10-29 12:30,29,64.28,64.29,64.19,64.19,12
20150501|2014-10-29 13:00,29,64.19,64.19,63.81,63.81,94
20150501|2014-10-29 20:00,30,63.84,64.14,63.74,64.14,34
20150501|2014-10-29 20:30,30,64.14,64.21,64.14,64.21,35
20150501|2014-10-29 21:00,30,64.15,64.15,64.15,64.15,1
20150501|2014-10-30 00:00,30,64.1,64.1,64.07,64.07,2
20150501|2014-10-30 02:30,30,63.92,63.92,63.92,63.92,13
20150501|2014-10-30 03:00,30,63.92,63.92,63.92,63.92,9
20150501|2014-10-30 03:30,30,63.92,63.92,63.92,63.92,6
20150501|2014-10-30 04:00,30,63.79,63.79,63.69,63.69,5
20150501|2014-10-30 04:30,30,63.6,63.6,63.59,63.59,3
20150501|2014-10-30 05:00,30,63.6,63.6,63.6,63.6,18
20150501|2014-10-30 06:00,30,63.75,63.75,63.64,63.64,22
20150501|2014-10-30 06:30,30,63.73,63.86,63.71,63.71,23
20150501|2014-10-30 07:00,30,63.53,63.66,63.5,63.66,9
20150501|2014-10-30 07:30,30,63.75,63.86,63.57,63.86,3
20150501|2014-10-30 08:00,30,63.92,63.92,63.85,63.85,4
20150501|2014-10-30 08:30,30,63.82,63.88,63.82,63.85,11
20150501|2014-10-30 09:00,30,63.97,63.97,63.97,63.97,1
20150501|2014-10-30 09:30,30,64.15,64.24,64.05,64.24,22
20150501|2014-10-30 10:00,30,64.34,64.42,64.28,64.28,65
20150501|2014-10-30 10:30,30,64.2,64.2,64.09,64.09,12
20150501|2014-10-30 11:00,30,63.65,63.65,63.65,63.65,1
20150501|2014-10-30 11:30,30,63.89,63.89,63.8,63.8,2
20150501|2014-10-30 12:30,30,63.99,64,63.99,64,2
20150501|2014-10-30 13:00,30,63.94,64.02,63.58,63.58,47
20150501|2014-10-30 20:00,31,63.57,63.57,63.45,63.52,31
20150501|2014-10-30 21:00,31,63.44,63.5,63.36,63.5,5
20150501|2014-10-30 23:00,31,63.7,63.7,63.66,63.66,2
20150501|2014-10-31 01:30,31,63.38,63.38,63.37,63.37,5
20150501|2014-10-31 02:30,31,63.59,63.59,63.59,63.59,2
20150501|2014-10-31 03:00,31,63.67,63.67,63.61,63.61,2
20150501|2014-10-31 03:30,31,63.71,63.79,63.71,63.79,13
20150501|2014-10-31 04:30,31,63.75,63.88,63.75,63.88,10
20150501|2014-10-31 06:00,31,63.7,63.7,63.65,63.65,2
20150501|2014-10-31 06:30,31,63.58,63.58,63.31,63.32,10
20150501|2014-10-31 07:30,31,63.26,63.26,63.25,63.25,4
20150501|2014-10-31 08:00,31,63.33,63.33,63.12,63.31,12
20150501|2014-10-31 08:30,31,63.2,63.2,63.09,63.19,22
20150501|2014-10-31 09:00,31,63.27,63.27,63.27,63.27,1
20150501|2014-10-31 09:30,31,63.12,63.12,62.72,62.74,14
20150501|2014-10-31 10:00,31,62.83,62.9,62.83,62.9,6
20150501|2014-10-31 10:30,31,62.8,62.8,62.8,62.8,1
20150501|2014-10-31 11:00,31,62.8,63.01,62.8,63.01,20
20150501|2014-10-31 11:30,31,62.96,63.23,62.96,63.23,6
20150501|2014-10-31 12:00,31,63.33,63.33,63.23,63.28,13
20150501|2014-10-31 12:30,31,63.23,63.26,63.14,63.14,7
20150501|2014-10-31 13:00,31,63.25,63.95,63.25,63.57,72
20150501|2014-11-02 20:00,3,63.64,63.64,63.64,63.64,1
20150501|2014-11-02 20:30,3,63.64,63.64,63.64,63.64,3
20150501|2014-11-02 22:00,3,63.61,63.61,63.61,63.61,1
20150501|2014-11-03 02:00,3,63.53,63.53,63.53,63.53,1
20150501|2014-11-03 03:00,3,63.51,63.51,63.51,63.51,1
20150501|2014-11-03 03:30,3,63.52,63.6,63.52,63.6,8
20150501|2014-11-03 04:00,3,63.6,63.6,63.57,63.57,7
20150501|2014-11-03 05:00,3,63.53,63.53,63.47,63.47,2
20150501|2014-11-03 05:30,3,63.51,63.51,63.5,63.5,5
20150501|2014-11-03 06:00,3,63.47,63.47,63.47,63.47,2
20150501|2014-11-03 06:30,3,63.48,63.49,63.48,63.49,3
20150501|2014-11-03 07:00,3,63.54,63.63,63.4,63.4,8
20150501|2014-11-03 07:30,3,63.4,63.41,63.14,63.15,24
20150501|2014-11-03 08:00,3,63.17,63.26,63.14,63.26,20
20150501|2014-11-03 08:30,3,63.51,63.61,63.48,63.57,54
20150501|2014-11-03 09:00,3,63.51,63.74,63.51,63.74,41
20150501|2014-11-03 09:30,3,63.77,63.88,63.76,63.88,27
20150501|2014-11-03 10:00,3,63.95,64.1,63.95,64.08,26
20150501|2014-11-03 10:30,3,64.08,64.12,63.89,63.89,33
20150501|2014-11-03 11:00,3,63.98,64.04,63.87,63.99,29
20150501|2014-11-03 11:30,3,64.1,64.11,64.1,64.1,13
20150501|2014-11-03 12:00,3,64.1,64.25,64.1,64.25,84
20150501|2014-11-03 12:30,3,64.27,64.32,64.14,64.14,44
20150501|2014-11-03 13:00,3,64.18,64.21,64.07,64.07,14
20150501|2014-11-03 23:00,4,64.02,64.02,64.02,64.02,2
20150501|2014-11-04 00:00,4,63.9,63.95,63.81,63.81,9
20150501|2014-11-04 01:30,4,63.83,63.83,63.73,63.73,9
20150501|2014-11-04 03:00,4,63.72,63.76,63.71,63.76,5
20150501|2014-11-04 05:00,4,63.71,63.71,63.71,63.71,1
20150501|2014-11-04 05:30,4,63.63,63.66,63.55,63.55,9
20150501|2014-11-04 06:00,4,63.63,63.63,63.63,63.63,1
20150501|2014-11-04 06:30,4,63.63,63.63,63.49,63.49,3
20150501|2014-11-04 07:00,4,63.47,63.51,63.44,63.51,5
20150501|2014-11-04 07:30,4,63.43,63.43,63.43,63.43,1
20150501|2014-11-04 08:00,4,63.33,63.44,63.31,63.44,5
20150501|2014-11-04 08:30,4,63.52,63.54,63.52,63.54,2
20150501|2014-11-04 09:00,4,63.72,63.72,63.72,63.72,2
20150501|2014-11-04 09:30,4,63.66,63.74,63.5,63.53,39
20150501|2014-11-04 10:00,4,63.46,63.49,63.21,63.33,96
20150501|2014-11-04 10:30,4,63.22,63.22,63.13,63.14,42
20150501|2014-11-04 11:00,4,63.12,63.12,63.08,63.08,18
20150501|2014-11-04 11:30,4,63.06,63.06,62.94,62.94,43
20150501|2014-11-04 12:00,4,62.95,62.95,62.8,62.8,50
20150501|2014-11-04 12:30,4,62.83,62.88,62.8,62.85,14
20150501|2014-11-04 13:00,4,62.84,62.84,62.67,62.82,111
20150501|2014-11-04 20:00,5,62.5,62.89,62.5,62.87,28
20150501|2014-11-04 20:30,5,62.81,62.81,62.81,62.81,1
20150501|2014-11-04 22:30,5,62.63,62.63,62.54,62.54,57
20150501|2014-11-04 23:00,5,62.55,62.55,62.54,62.54,25
20150501|2014-11-04 23:30,5,62.5,62.51,62.5,62.51,6
20150501|2014-11-05 00:00,5,62.46,62.46,62.46,62.46,1
20150501|2014-11-05 00:30,5,62.49,62.49,62.49,62.49,5
20150501|2014-11-05 01:30,5,62.52,62.53,62.52,62.53,2
20150501|2014-11-05 02:30,5,62.45,62.49,62.45,62.49,26
20150501|2014-11-05 04:00,5,62.53,62.53,62.53,62.53,1
20150501|2014-11-05 05:00,5,62.53,62.53,62.5,62.5,4
20150501|2014-11-05 05:30,5,62.5,62.5,62.5,62.5,7
20150501|2014-11-05 06:30,5,62.61,62.61,62.61,62.61,1
20150501|2014-11-05 07:00,5,62.5,62.5,62.5,62.5,5
20150501|2014-11-05 07:30,5,62.36,62.36,62.3,62.3,12
20150501|2014-11-05 08:00,5,62.4,62.4,62.29,62.29,74
20150501|2014-11-05 08:30,5,62.32,62.37,62.17,62.17,66
20150501|2014-11-05 09:00,5,62.23,62.3,62.13,62.13,35
20150501|2014-11-05 09:30,5,62.11,62.29,62.05,62.05,41
20150501|2014-11-05 10:00,5,62.11,62.15,62,62.1,10
20150501|2014-11-05 10:30,5,62.23,62.42,62.2,62.42,34
20150501|2014-11-05 11:00,5,62.33,62.47,62.19,62.19,10
20150501|2014-11-05 11:30,5,62.3,62.47,62.24,62.4,8
20150501|2014-11-05 12:00,5,62.34,62.34,62.34,62.34,1
20150501|2014-11-05 12:30,5,62.32,62.41,62.32,62.41,5
20150501|2014-11-05 13:00,5,62.43,62.68,62.43,62.61,36
20150501|2014-11-05 20:00,6,62.58,62.58,62.58,62.58,4
20150501|2014-11-06 00:30,6,62.62,62.62,62.62,62.62,1
20150501|2014-11-06 01:00,6,62.65,62.65,62.65,62.65,16
20150501|2014-11-06 01:30,6,62.77,62.78,62.77,62.78,6
20150501|2014-11-06 02:30,6,62.8,62.85,62.8,62.85,4
20150501|2014-11-06 04:30,6,62.85,62.85,62.85,62.85,1
20150501|2014-11-06 05:00,6,62.85,62.85,62.85,62.85,21
20150501|2014-11-06 05:30,6,62.63,62.66,62.63,62.66,3
20150501|2014-11-06 06:00,6,62.63,62.63,62.55,62.55,4
20150501|2014-11-06 06:30,6,62.56,62.56,62.55,62.55,3
20150501|2014-11-06 07:00,6,62.66,62.79,62.66,62.78,8
20150501|2014-11-06 07:30,6,62.69,62.69,62.5,62.61,15
20150501|2014-11-06 08:00,6,62.5,62.64,62.44,62.64,12
20150501|2014-11-06 08:30,6,62.54,62.65,62.54,62.63,5
20150501|2014-11-06 09:00,6,62.66,62.8,62.55,62.55,9
20150501|2014-11-06 09:30,6,62.61,62.78,62.45,62.45,28
20150501|2014-11-06 10:00,6,62.44,62.73,62.43,62.73,7
20150501|2014-11-06 11:00,6,62.77,62.77,62.74,62.74,6
20150501|2014-11-06 11:30,6,62.68,62.73,62.67,62.73,7
20150501|2014-11-06 12:00,6,62.77,62.86,62.77,62.86,9
20150501|2014-11-06 12:30,6,62.86,62.86,62.79,62.79,2
20150501|2014-11-06 13:00,6,62.77,62.99,62.77,62.95,30
20150501|2014-11-06 20:00,7,62.88,62.88,62.88,62.88,2
20150501|2014-11-06 20:30,7,62.84,62.84,62.84,62.84,1
20150501|2014-11-07 01:30,7,62.95,62.95,62.95,62.95,2
20150501|2014-11-07 02:00,7,62.94,62.94,62.94,62.94,1
20150501|2014-11-07 02:30,7,62.85,62.85,62.85,62.85,3
20150501|2014-11-07 03:00,7,62.81,62.81,62.81,62.81,1
20150501|2014-11-07 03:30,7,62.8,62.8,62.8,62.8,2
20150501|2014-11-07 04:30,7,62.66,62.67,62.6,62.67,5
20150501|2014-11-07 05:00,7,62.77,62.77,62.77,62.77,3
20150501|2014-11-07 06:00,7,62.77,62.77,62.77,62.77,1
20150501|2014-11-07 06:30,7,62.75,62.75,62.75,62.75,4
20150501|2014-11-07 07:00,7,62.75,62.75,62.71,62.71,4
20150501|2014-11-07 07:30,7,62.77,62.79,62.71,62.79,4
20150501|2014-11-07 08:00,7,62.64,62.69,62.63,62.69,7
20150501|2014-11-07 08:30,7,62.77,62.77,62.32,62.4,32
20150501|2014-11-07 09:00,7,62.37,62.51,62.33,62.38,36
20150501|2014-11-07 09:30,7,62.46,62.67,62.42,62.5,41
20150501|2014-11-07 10:00,7,62.47,62.61,62.41,62.55,14
20150501|2014-11-07 10:30,7,62.71,62.84,62.71,62.76,46
20150501|2014-11-07 11:00,7,62.76,62.8,62.64,62.7,38
20150501|2014-11-07 11:30,7,62.67,62.76,62.67,62.76,10
20150501|2014-11-07 12:00,7,62.72,62.75,62.67,62.73,10
20150501|2014-11-07 12:30,7,62.65,62.91,62.65,62.87,24
20150501|2014-11-07 13:00,7,62.94,63.71,62.9,63.43,152
20150501|2014-11-09 20:00,10,63.86,63.86,63.25,63.25,8
20150501|2014-11-09 20:30,10,63.33,63.34,63.33,63.34,11
20150501|2014-11-09 21:00,10,63.34,63.34,63.34,63.34,5
20150501|2014-11-09 21:30,10,63.35,63.35,63.35,63.35,1
20150501|2014-11-09 22:00,10,63.36,63.36,63.36,63.36,4
20150501|2014-11-09 23:00,10,63.36,63.37,63.36,63.37,23
20150501|2014-11-10 01:00,10,63.36,63.36,63.36,63.36,1
20150501|2014-11-10 01:30,10,63.36,63.36,63.36,63.36,1
20150501|2014-11-10 03:00,10,63.37,63.37,63.36,63.36,3
20150501|2014-11-10 03:30,10,63.38,63.47,63.38,63.47,4
20150501|2014-11-10 04:30,10,63.56,63.56,63.52,63.52,6
20150501|2014-11-10 05:00,10,63.52,63.59,63.52,63.59,27
20150501|2014-11-10 05:30,10,63.46,63.46,63.41,63.41,5
20150501|2014-11-10 06:00,10,63.41,63.41,63.41,63.41,16
20150501|2014-11-10 06:30,10,63.56,63.62,63.56,63.62,35
20150501|2014-11-10 07:00,10,63.61,63.61,63.57,63.57,7
20150501|2014-11-10 07:30,10,63.52,63.72,63.52,63.72,3
20150501|2014-11-10 08:00,10,63.52,63.52,63.49,63.49,3
20150501|2014-11-10 08:30,10,63.61,63.75,63.61,63.62,26
20150501|2014-11-10 09:00,10,63.7,63.83,63.7,63.81,39
20150501|2014-11-10 09:30,10,63.84,64.48,63.84,64.4,362
20150501|2014-11-10 10:00,10,64.36,64.38,64.08,64.15,42
20150501|2014-11-10 10:30,10,64.1,64.12,63.86,63.87,76
20150501|2014-11-10 11:00,10,63.78,63.78,63.23,63.37,137
20150501|2014-11-10 11:30,10,63.35,63.39,62.73,62.81,153
20150501|2014-11-10 12:00,10,62.8,62.8,62.54,62.73,25
20150501|2014-11-10 12:30,10,62.69,62.69,62.37,62.5,111
20150501|2014-11-10 13:00,10,62.46,62.49,62.1,62.1,66
20150501|2014-11-10 20:00,11,62.23,62.57,62.05,62.51,5
20150501|2014-11-10 20:30,11,62.69,62.69,62.69,62.69,1
20150501|2014-11-10 21:30,11,62.51,62.51,62.5,62.5,7
20150501|2014-11-10 22:00,11,62.5,62.5,62.5,62.5,2
20150501|2014-11-11 00:30,11,62.64,62.64,62.64,62.64,1
20150501|2014-11-11 01:00,11,62.56,62.56,62.56,62.56,1
20150501|2014-11-11 01:30,11,62.5,62.5,62.5,62.5,10
20150501|2014-11-11 02:30,11,62.6,62.6,62.6,62.6,3
20150501|2014-11-11 04:00,11,62.49,62.49,62.49,62.49,1
20150501|2014-11-11 04:30,11,62.38,62.38,62.26,62.26,9
20150501|2014-11-11 05:30,11,62.38,62.38,62.38,62.38,11
20150501|2014-11-11 06:30,11,62.35,62.4,62.35,62.4,28
20150501|2014-11-11 07:00,11,62.37,62.58,62.37,62.54,44
20150501|2014-11-11 07:30,11,62.57,62.57,62.47,62.47,2
20150501|2014-11-11 08:00,11,62.56,62.58,62.41,62.47,4
20150501|2014-11-11 08:30,11,62.57,62.57,62.48,62.51,8
20150501|2014-11-11 09:00,11,62.44,62.44,62.31,62.31,8
20150501|2014-11-11 09:30,11,62.46,63.38,62.46,63.09,109
20150501|2014-11-11 10:00,11,62.96,63,62.46,62.49,60
20150501|2014-11-11 10:30,11,62.47,62.56,62.32,62.32,21
20150501|2014-11-11 11:00,11,62.39,62.46,62.33,62.46,11
20150501|2014-11-11 11:30,11,62.42,62.6,62.4,62.45,70
20150501|2014-11-11 12:00,11,62.74,62.93,62.7,62.92,10
20150501|2014-11-11 12:30,11,62.93,63.04,62.9,62.96,10
20150501|2014-11-11 13:00,11,62.8,63.11,62.46,62.5,51
20150501|2014-11-11 20:00,12,62.38,62.38,62.34,62.34,3
20150501|2014-11-11 20:30,12,62.59,62.6,62.51,62.51,38
20150501|2014-11-11 21:30,12,62.54,62.56,62.51,62.51,10
20150501|2014-11-11 22:00,12,62.56,62.56,62.52,62.52,5
20150501|2014-11-11 22:30,12,62.51,62.55,62.5,62.5,9
20150501|2014-11-11 23:00,12,62.5,62.5,62.5,62.5,1
20150501|2014-11-11 23:30,12,62.52,62.54,62.5,62.54,10
20150501|2014-11-12 00:00,12,62.52,62.52,62.5,62.5,6
20150501|2014-11-12 00:30,12,62.56,62.56,62.52,62.52,5
20150501|2014-11-12 01:00,12,62.54,62.69,62.52,62.62,19
20150501|2014-11-12 01:30,12,62.67,62.74,62.64,62.72,23
20150501|2014-11-12 02:00,12,62.77,62.77,62.77,62.77,7
20150501|2014-11-12 02:30,12,62.77,62.77,62.75,62.75,7
20150501|2014-11-12 03:00,12,62.62,62.62,62.5,62.5,4
20150501|2014-11-12 06:30,12,62.55,62.55,62.55,62.55,21
20150501|2014-11-12 07:00,12,62.55,62.74,62.55,62.65,35
20150501|2014-11-12 07:30,12,62.7,63.01,62.7,63.01,3
20150501|2014-11-12 08:00,12,62.87,62.87,62.85,62.85,28
20150501|2014-11-12 08:30,12,62.74,62.95,62.62,62.81,69
20150501|2014-11-12 09:00,12,62.89,62.89,62.38,62.43,8
20150501|2014-11-12 09:30,12,62.26,62.35,62.1,62.1,42
20150501|2014-11-12 10:00,12,62.1,62.1,61.84,61.89,192
20150501|2014-11-12 10:30,12,61.99,61.99,61.83,61.91,42
20150501|2014-11-12 11:00,12,61.94,62.08,61.87,62.08,49
20150501|2014-11-12 11:30,12,61.91,61.94,61.87,61.87,36
20150501|2014-11-12 12:00,12,61.87,61.88,61.59,61.59,161
20150501|2014-11-12 12:30,12,61.58,61.67,61.3,61.3,216
20150501|2014-11-12 13:00,12,61.26,61.53,61.15,61.34,189
20150501|2014-11-12 20:00,13,61.53,61.68,61.13,61.13,43
20150501|2014-11-12 20:30,13,61.12,61.25,61.12,61.25,35
20150501|2014-11-12 21:00,13,61.21,61.21,61.17,61.17,11
20150501|2014-11-12 21:30,13,61.24,61.24,61.21,61.22,19
20150501|2014-11-12 22:00,13,61.22,61.24,61.2,61.2,19
20150501|2014-11-12 22:30,13,61.2,61.2,61.15,61.15,4
20150501|2014-11-12 23:00,13,61.15,61.2,61.15,61.2,38
20150501|2014-11-12 23:30,13,61.2,61.27,61.2,61.25,47
20150501|2014-11-13 00:00,13,61.26,61.33,61.26,61.31,43
20150501|2014-11-13 00:30,13,61.28,61.28,61.27,61.27,3
20150501|2014-11-13 01:00,13,61.32,61.42,61.32,61.42,2
20150501|2014-11-13 02:00,13,61.42,61.42,61.42,61.42,1
20150501|2014-11-13 03:00,13,61.57,61.57,61.57,61.57,5
20150501|2014-11-13 03:30,13,61.45,61.45,61.45,61.45,3
20150501|2014-11-13 04:00,13,61.68,61.68,61.48,61.48,11
20150501|2014-11-13 04:30,13,61.59,61.59,61.59,61.59,1
20150501|2014-11-13 05:30,13,61.46,61.46,61.29,61.33,56
20150501|2014-11-13 06:00,13,61.26,61.26,61.22,61.22,12
20150501|2014-11-13 06:30,13,61.21,61.21,61.05,61.07,100
20150501|2014-11-13 07:00,13,61.07,61.1,61.02,61.08,42
20150501|2014-11-13 07:30,13,61.11,61.11,61.09,61.09,2
20150501|2014-11-13 08:00,13,61.12,61.17,61.06,61.06,11
20150501|2014-11-13 08:30,13,61.08,61.15,60.96,61.02,174
20150501|2014-11-13 09:00,13,60.9,60.91,60.4,60.42,262
20150501|2014-11-13 09:30,13,60.39,60.55,60.32,60.38,154
20150501|2014-11-13 10:00,13,60.4,60.47,60.34,60.44,94
20150501|2014-11-13 10:30,13,60.45,60.45,60.11,60.15,132
20150501|2014-11-13 11:00,13,60.1,60.16,60,60,109
20150501|2014-11-13 11:30,13,59.97,59.97,59.79,59.83,90
20150501|2014-11-13 12:00,13,59.87,59.95,59.65,59.67,94
20150501|2014-11-13 12:30,13,59.73,59.85,59.6,59.8,199
20150501|2014-11-13 13:00,13,59.8,59.88,59.74,59.79,96
20150501|2014-11-13 20:00,14,59.82,59.94,59.81,59.94,40
20150501|2014-11-13 20:30,14,60,60,60,60,1
20150501|2014-11-13 21:00,14,60.2,60.26,60.2,60.26,9
20150501|2014-11-13 22:30,14,60.1,60.1,60.1,60.1,1
20150501|2014-11-13 23:30,14,60.1,60.12,60.1,60.12,3
20150501|2014-11-14 00:30,14,60.2,60.2,60.2,60.2,2
20150501|2014-11-14 01:30,14,60.26,60.26,60.26,60.26,1
20150501|2014-11-14 02:00,14,60.22,60.26,60.22,60.26,6
20150501|2014-11-14 02:30,14,60.2,60.2,60.1,60.1,30
20150501|2014-11-14 03:00,14,60.06,60.06,59.95,59.95,14
20150501|2014-11-14 03:30,14,59.97,60.05,59.97,60.05,18
20150501|2014-11-14 04:00,14,60.12,60.12,60.09,60.09,7
20150501|2014-11-14 04:30,14,60.08,60.15,60.03,60.03,44
20150501|2014-11-14 05:00,14,60.01,60.01,59.95,59.95,24
20150501|2014-11-14 05:30,14,59.98,59.98,59.9,59.9,24
20150501|2014-11-14 06:00,14,59.93,59.96,59.87,59.93,64
20150501|2014-11-14 06:30,14,59.9,59.9,59.86,59.86,29
20150501|2014-11-14 07:00,14,59.91,60.03,59.91,59.97,17
20150501|2014-11-14 07:30,14,59.95,60.2,59.95,60.11,34
20150501|2014-11-14 08:00,14,60.1,60.14,59.96,60.01,31
20150501|2014-11-14 08:30,14,59.99,60.15,59.9,60.15,44
20150501|2014-11-14 09:00,14,60.17,60.2,60.04,60.04,31
20150501|2014-11-14 09:30,14,60.01,60.15,60.01,60.09,103
20150501|2014-11-14 10:00,14,60.17,60.55,60.17,60.45,102
20150501|2014-11-14 10:30,14,60.44,60.56,60.33,60.41,117
20150501|2014-11-14 11:00,14,60.46,60.49,60.35,60.35,27
20150501|2014-11-14 11:30,14,60.3,60.5,60.28,60.5,79
20150501|2014-11-14 12:00,14,60.5,60.55,60.39,60.41,100
20150501|2014-11-14 12:30,14,60.41,60.5,60.34,60.45,125
20150501|2014-11-14 13:00,14,60.49,60.71,60.49,60.6,118
20150501|2014-11-16 20:00,17,60.5,60.5,60.35,60.35,8
20150501|2014-11-16 20:30,17,60.41,60.41,60.28,60.28,3
20150501|2014-11-16 21:30,17,60.27,60.27,60.24,60.24,11
20150501|2014-11-16 22:30,17,60.26,60.26,60.26,60.26,25
20150501|2014-11-16 23:00,17,60.26,60.26,60.26,60.26,6
20150501|2014-11-16 23:30,17,60.26,60.26,60.26,60.26,9
20150501|2014-11-17 00:00,17,60.34,60.34,60.29,60.29,6
20150501|2014-11-17 01:00,17,60.25,60.25,60.24,60.24,5
20150501|2014-11-17 01:30,17,60.25,60.25,60.2,60.24,4
20150501|2014-11-17 02:00,17,60.19,60.19,60.17,60.17,32
20150501|2014-11-17 02:30,17,60.2,60.22,60.18,60.2,62
20150501|2014-11-17 03:00,17,60.2,60.22,60.19,60.22,19
20150501|2014-11-17 03:30,17,60.21,60.22,60.21,60.22,8
20150501|2014-11-17 04:00,17,60.19,60.2,60.19,60.2,4
20150501|2014-11-17 04:30,17,60.19,60.22,60.19,60.2,18
20150501|2014-11-17 05:00,17,60.22,60.22,60.22,60.22,5
20150501|2014-11-17 05:30,17,60.22,60.23,60.19,60.19,24
20150501|2014-11-17 06:00,17,60.18,60.23,60.18,60.22,11
20150501|2014-11-17 06:30,17,60.24,60.24,60.24,60.24,1
20150501|2014-11-17 07:00,17,60.24,60.24,60.21,60.22,8
20150501|2014-11-17 07:30,17,60.21,60.22,60.21,60.22,2
20150501|2014-11-17 08:00,17,60.18,60.18,60.02,60.05,33
20150501|2014-11-17 08:30,17,60.07,60.35,60.07,60.2,100
20150501|2014-11-17 09:00,17,60.23,60.25,60.05,60.12,171
20150501|2014-11-17 09:30,17,60.12,60.15,59.93,59.99,106
20150501|2014-11-17 10:00,17,59.99,60.03,59.84,59.91,119
20150501|2014-11-17 10:30,17,59.9,59.92,59.85,59.85,73
20150501|2014-11-17 11:00,17,59.9,60.09,59.9,59.99,320
20150501|2014-11-17 11:30,17,59.95,60.17,59.95,60.12,58
20150501|2014-11-17 12:00,17,60.13,60.14,59.99,60.01,66
20150501|2014-11-17 12:30,17,60.04,60.14,60,60.11,140
20150501|2014-11-17 13:00,17,60.14,60.25,59.98,60.25,140
20150501|2014-11-17 20:00,18,60.07,60.22,60.04,60.04,50
20150501|2014-11-17 20:30,18,60.05,60.14,60.05,60.05,11
20150501|2014-11-17 21:00,18,60.04,60.04,60.03,60.03,5
20150501|2014-11-17 21:30,18,60.08,60.08,60.06,60.06,5
20150501|2014-11-17 22:00,18,60.04,60.04,60.04,60.04,5
20150501|2014-11-17 22:30,18,60.07,60.07,60.05,60.07,10
20150501|2014-11-17 23:00,18,60.14,60.14,60.08,60.08,17
20150501|2014-11-18 00:00,18,60.14,60.14,60.14,60.14,1
20150501|2014-11-18 00:30,18,60.05,60.09,60.04,60.04,6
20150501|2014-11-18 01:00,18,60.04,60.06,60.04,60.06,2
20150501|2014-11-18 01:30,18,60.05,60.12,60.05,60.12,36
20150501|2014-11-18 02:00,18,60.09,60.21,60.08,60.21,25
20150501|2014-11-18 02:30,18,60.3,60.39,60.3,60.39,8
20150501|2014-11-18 03:00,18,60.33,60.35,60.33,60.35,3
20150501|2014-11-18 03:30,18,60.32,60.52,60.32,60.33,19
20150501|2014-11-18 04:00,18,60.37,60.46,60.37,60.46,9
20150501|2014-11-18 04:30,18,60.47,60.52,60.47,60.51,5
20150501|2014-11-18 05:00,18,60.57,60.7,60.56,60.7,74
20150501|2014-11-18 05:30,18,60.71,60.71,60.7,60.7,2
20150501|2014-11-18 06:00,18,60.7,60.71,60.7,60.71,3
20150501|2014-11-18 06:30,18,60.68,60.76,60.57,60.64,31
20150501|2014-11-18 07:00,18,60.55,60.55,60.45,60.47,5
20150501|2014-11-18 07:30,18,60.5,60.5,60.42,60.42,18
20150501|2014-11-18 08:00,18,60.4,60.43,60.27,60.39,78
20150501|2014-11-18 08:30,18,60.4,60.42,60.14,60.22,78
20150501|2014-11-18 09:00,18,60.2,60.21,60,60.15,60
20150501|2014-11-18 09:30,18,60.14,60.14,59.94,59.97,102
20150501|2014-11-18 10:00,18,59.94,60.01,59.87,59.95,274
20150501|2014-11-18 10:30,18,59.98,60.06,59.94,59.99,31
20150501|2014-11-18 11:00,18,59.97,60.28,59.97,60.14,34
20150501|2014-11-18 11:30,18,60.18,60.66,60.13,60.65,81
20150501|2014-11-18 12:00,18,60.65,60.81,60.6,60.64,48
20150501|2014-11-18 12:30,18,60.59,60.65,60.59,60.63,120
20150501|2014-11-18 13:00,18,60.61,60.85,60.59,60.82,66
20150501|2014-11-18 21:00,19,60.77,60.77,60.72,60.72,10
20150501|2014-11-19 01:00,19,60.83,60.83,60.83,60.83,1
20150501|2014-11-19 02:00,19,60.8,60.91,60.8,60.8,38
20150501|2014-11-19 02:30,19,60.71,60.8,60.71,60.8,5
20150501|2014-11-19 03:00,19,60.79,60.79,60.74,60.74,4
20150501|2014-11-19 03:30,19,60.72,60.72,60.51,60.51,16
20150501|2014-11-19 04:00,19,60.66,60.66,60.66,60.66,1
20150501|2014-11-19 04:30,19,60.64,60.65,60.64,60.65,2
20150501|2014-11-19 05:00,19,60.65,60.65,60.63,60.63,25
20150501|2014-11-19 05:30,19,60.64,60.7,60.64,60.7,22
20150501|2014-11-19 06:00,19,60.71,60.76,60.71,60.76,7
20150501|2014-11-19 06:30,19,60.78,60.85,60.78,60.85,14
20150501|2014-11-19 07:00,19,60.76,60.76,60.76,60.76,4
20150501|2014-11-19 07:30,19,60.75,60.75,60.61,60.74,10
20150501|2014-11-19 08:00,19,60.78,60.83,60.69,60.69,10
20150501|2014-11-19 08:30,19,60.74,60.79,60.32,60.32,61
20150501|2014-11-19 09:00,19,60.35,60.35,60.05,60.21,66
20150501|2014-11-19 09:30,19,60.19,60.43,60.13,60.16,111
20150501|2014-11-19 10:00,19,60.13,60.17,59.98,60.08,47
20150501|2014-11-19 10:30,19,60.04,60.09,60.02,60.05,62
20150501|2014-11-19 11:00,19,60.04,60.06,59.91,59.92,68
20150501|2014-11-19 11:30,19,59.98,60.02,59.91,59.96,19
20150501|2014-11-19 12:00,19,59.92,59.95,59.85,59.86,46
20150501|2014-11-19 12:30,19,59.84,60,59.84,59.98,81
20150501|2014-11-19 13:00,19,59.97,60.18,59.97,60.07,84
20150501|2014-11-19 20:00,20,59.95,59.99,59.87,59.88,28
20150501|2014-11-19 20:30,20,59.87,59.94,59.81,59.81,20
20150501|2014-11-19 21:00,20,59.87,59.9,59.86,59.86,19
20150501|2014-11-19 21:30,20,59.86,59.86,59.82,59.82,5
20150501|2014-11-19 22:00,20,59.84,59.86,59.8,59.85,35
20150501|2014-11-19 22:30,20,59.85,59.85,59.85,59.85,6
20150501|2014-11-19 23:00,20,59.79,59.82,59.7,59.79,49
20150501|2014-11-19 23:30,20,59.79,59.79,59.73,59.73,31
20150501|2014-11-20 00:00,20,59.76,59.83,59.76,59.83,16
20150501|2014-11-20 00:30,20,59.72,59.76,59.65,59.65,8
20150501|2014-11-20 01:30,20,59.69,59.69,59.65,59.65,9
20150501|2014-11-20 02:00,20,59.68,59.81,59.68,59.81,17
20150501|2014-11-20 02:30,20,59.83,59.98,59.83,59.93,8
20150501|2014-11-20 03:30,20,59.94,59.94,59.85,59.85,6
20150501|2014-11-20 04:00,20,59.86,59.86,59.85,59.86,3
20150501|2014-11-20 04:30,20,59.87,59.87,59.75,59.75,5
20150501|2014-11-20 05:00,20,59.76,59.85,59.76,59.85,2
20150501|2014-11-20 05:30,20,59.85,59.87,59.81,59.81,6
20150501|2014-11-20 06:00,20,59.82,59.82,59.69,59.69,2
20150501|2014-11-20 06:30,20,59.74,59.74,59.7,59.73,4
20150501|2014-11-20 07:00,20,59.73,59.88,59.71,59.87,7
20150501|2014-11-20 07:30,20,59.85,59.85,59.69,59.85,17
20150501|2014-11-20 08:00,20,59.76,60.75,59.75,60.32,105
20150501|2014-11-20 08:30,20,60.31,60.46,60.12,60.25,79
20150501|2014-11-20 09:00,20,60.27,60.27,59.98,60.14,87
20150501|2014-11-20 09:30,20,60.08,60.27,59.8,60.22,156
20150501|2014-11-20 10:00,20,60.13,60.41,59.99,60.37,54
20150501|2014-11-20 10:30,20,60.27,60.27,60.12,60.2,95
20150501|2014-11-20 11:00,20,60.13,60.16,59.99,60.03,73
20150501|2014-11-20 11:30,20,60,60.02,59.86,59.86,29
20150501|2014-11-20 12:00,20,59.83,59.83,59.74,59.76,77
20150501|2014-11-20 12:30,20,59.7,59.9,59.68,59.75,76
20150501|2014-11-20 13:00,20,59.73,60.11,59.67,60.06,207
20150501|2014-11-20 20:00,21,59.9,59.9,59.79,59.79,19
20150501|2014-11-20 20:30,21,59.79,59.79,59.79,59.79,6
20150501|2014-11-20 21:30,21,59.8,59.9,59.8,59.9,10
20150501|2014-11-21 00:00,21,60.02,60.02,60.02,60.02,1
20150501|2014-11-21 00:30,21,59.97,59.97,59.97,59.97,1
20150501|2014-11-21 01:00,21,60.04,60.06,60.04,60.06,11
20150501|2014-11-21 01:30,21,60.08,60.08,60.08,60.08,1
20150501|2014-11-21 02:30,21,60.13,60.13,59.89,59.89,9
20150501|2014-11-21 03:00,21,59.8,59.97,59.8,59.97,5
20150501|2014-11-21 03:30,21,60.03,60.03,60.02,60.03,4
20150501|2014-11-21 04:00,21,60.06,60.06,60.03,60.03,2
20150501|2014-11-21 04:30,21,60.08,60.15,60.08,60.15,4
20150501|2014-11-21 05:00,21,60.19,60.27,60.19,60.25,3
20150501|2014-11-21 05:30,21,60.26,60.31,60.2,60.2,14
20150501|2014-11-21 06:00,21,60.23,60.46,60.23,60.39,153
20150501|2014-11-21 06:30,21,60.42,60.67,60.42,60.49,42
20150501|2014-11-21 07:00,21,60.55,60.55,60.31,60.33,15
20150501|2014-11-21 07:30,21,60.41,60.41,60.34,60.37,15
20150501|2014-11-21 08:00,21,60.34,60.34,60.12,60.12,100
20150501|2014-11-21 08:30,21,60.15,60.44,60.14,60.44,32
20150501|2014-11-21 09:00,21,60.33,60.34,60.19,60.2,18
20150501|2014-11-21 09:30,21,60.18,60.25,60.03,60.03,79
20150501|2014-11-21 10:00,21,60.07,60.13,60.03,60.04,60
20150501|2014-11-21 10:30,21,60.05,60.05,59.99,60.03,46
20150501|2014-11-21 11:00,21,60.04,60.24,60,60.24,87
20150501|2014-11-21 11:30,21,60.19,60.19,60.04,60.12,65
20150501|2014-11-21 12:00,21,60.11,60.3,60.11,60.15,62
20150501|2014-11-21 12:30,21,60.12,60.42,60.09,60.21,83
20150501|2014-11-21 13:00,21,60.21,60.5,60.21,60.26,109
20150501|2014-11-23 20:00,24,60.02,60.02,60,60,10
20150501|2014-11-24 00:00,24,60.06,60.06,60.06,60.06,1
20150501|2014-11-24 00:30,24,60,60,59.98,60,32
20150501|2014-11-24 01:30,24,60.05,60.05,60.04,60.04,2
20150501|2014-11-24 02:00,24,60.08,60.1,60.06,60.06,3
20150501|2014-11-24 02:30,24,60.02,60.03,60.02,60.03,2
20150501|2014-11-24 03:00,24,60.01,60.05,60.01,60.05,2
20150501|2014-11-24 03:30,24,60.08,60.09,60.08,60.09,2
20150501|2014-11-24 04:30,24,60.12,60.14,60.12,60.13,8
20150501|2014-11-24 05:00,24,60.12,60.12,60.12,60.12,1
20150501|2014-11-24 05:30,24,60.07,60.11,60.07,60.11,2
20150501|2014-11-24 06:00,24,60.11,60.16,60.11,60.16,4
20150501|2014-11-24 06:30,24,60.23,60.23,60.22,60.22,12
20150501|2014-11-24 07:00,24,60.21,60.34,60.2,60.34,13
20150501|2014-11-24 07:30,24,60.35,60.35,60.15,60.15,31
20150501|2014-11-24 08:00,24,60.16,60.24,60.07,60.13,65
20150501|2014-11-24 08:30,24,60.13,60.13,59.95,60.04,123
20150501|2014-11-24 09:00,24,60.03,60.04,59.96,60.01,28
20150501|2014-11-24 09:30,24,60,60.03,59.6,59.71,231
20150501|2014-11-24 10:00,24,59.7,59.7,59.51,59.56,192
20150501|2014-11-24 10:30,24,59.56,59.56,59.43,59.49,277
20150501|2014-11-24 11:00,24,59.47,59.51,59.38,59.38,223
20150501|2014-11-24 11:30,24,59.36,59.66,59.36,59.66,73
20150501|2014-11-24 12:00,24,59.62,59.8,59.54,59.55,55
20150501|2014-11-24 12:30,24,59.53,59.64,59.48,59.62,67
20150501|2014-11-24 13:00,24,59.72,59.91,59.68,59.91,100
20150501|2014-11-24 20:00,25,59.74,59.79,59.66,59.68,27
20150501|2014-11-24 20:30,25,59.74,59.87,59.73,59.87,37
20150501|2014-11-24 21:00,25,59.77,60.18,59.77,60.08,157
20150501|2014-11-24 22:00,25,60.05,60.05,60.05,60.05,5
20150501|2014-11-24 22:30,25,59.98,60.04,59.98,60.04,10
20150501|2014-11-24 23:00,25,59.92,59.92,59.92,59.92,6
20150501|2014-11-24 23:30,25,60,60,59.92,59.92,5
20150501|2014-11-25 00:30,25,59.93,59.93,59.93,59.93,5
20150501|2014-11-25 01:00,25,59.91,59.94,59.88,59.91,59
20150501|2014-11-25 01:30,25,59.91,59.92,59.87,59.88,20
20150501|2014-11-25 02:00,25,59.87,59.92,59.85,59.89,22
20150501|2014-11-25 02:30,25,60.03,60.03,59.87,59.93,67
20150501|2014-11-25 03:00,25,59.95,59.99,59.75,59.91,191
20150501|2014-11-25 03:30,25,59.89,59.89,59.76,59.76,11
20150501|2014-11-25 04:00,25,59.83,59.83,59.83,59.83,16
20150501|2014-11-25 04:30,25,59.81,59.83,59.81,59.82,21
20150501|2014-11-25 05:00,25,59.86,59.86,59.86,59.86,10
20150501|2014-11-25 05:30,25,59.87,59.87,59.85,59.85,4
20150501|2014-11-25 06:00,25,59.82,59.83,59.8,59.8,29
20150501|2014-11-25 07:30,25,59.82,59.84,59.68,59.83,16
20150501|2014-11-25 08:00,25,59.84,59.94,59.84,59.94,12
20150501|2014-11-25 08:30,25,59.89,60.42,59.88,60.35,97
20150501|2014-11-25 09:00,25,60.3,60.35,60.14,60.27,120
20150501|2014-11-25 09:30,25,60.26,60.29,60.15,60.22,215
20150501|2014-11-25 10:00,25,60.29,60.31,60.23,60.24,76
20150501|2014-11-25 10:30,25,60.3,60.34,60.24,60.26,42
20150501|2014-11-25 11:00,25,60.25,60.3,60.2,60.3,23
20150501|2014-11-25 11:30,25,60.31,60.33,60.24,60.25,19
20150501|2014-11-25 12:00,25,60.31,60.36,60.27,60.27,32
20150501|2014-11-25 12:30,25,60.24,60.3,60.11,60.12,55
20150501|2014-11-25 13:00,25,60.15,60.33,60.1,60.24,113
20150501|2014-11-25 20:00,26,60.07,60.08,60.01,60.05,51
20150501|2014-11-25 20:30,26,60.05,60.06,60,60.01,17
20150501|2014-11-25 21:00,26,60.06,60.07,60,60.07,24
20150501|2014-11-25 21:30,26,60.04,60.07,60.03,60.03,14
20150501|2014-11-25 22:00,26,60.01,60.01,60.01,60.01,4
20150501|2014-11-25 22:30,26,60.01,60.01,60.01,60.01,1
20150501|2014-11-25 23:30,26,59.99,59.99,59.96,59.96,6
20150501|2014-11-26 00:00,26,59.95,59.97,59.94,59.97,6
20150501|2014-11-26 00:30,26,59.97,59.97,59.97,59.97,1
20150501|2014-11-26 01:00,26,59.97,60.06,59.97,59.99,37
20150501|2014-11-26 01:30,26,59.99,60,59.97,59.97,27
20150501|2014-11-26 02:00,26,60,60.02,59.98,60.02,33
20150501|2014-11-26 02:30,26,60.02,60.02,59.98,59.98,20
20150501|2014-11-26 03:00,26,60.01,60.04,60,60.03,38
20150501|2014-11-26 03:30,26,60.03,60.06,60.03,60.06,18
20150501|2014-11-26 04:00,26,60.06,60.27,60.06,60.27,32
20150501|2014-11-26 04:30,26,60.25,60.25,60.25,60.25,1
20150501|2014-11-26 05:00,26,60.21,60.21,60.15,60.15,10
20150501|2014-11-26 05:30,26,60.17,60.17,60.12,60.14,20
20150501|2014-11-26 06:00,26,60.18,60.25,60.16,60.25,7
20150501|2014-11-26 06:30,26,60.25,60.26,60.24,60.24,17
20150501|2014-11-26 07:00,26,60.23,60.23,60.17,60.2,12
20150501|2014-11-26 07:30,26,60.23,60.32,60.23,60.25,9
20150501|2014-11-26 08:00,26,60.3,60.47,60.26,60.47,44
20150501|2014-11-26 08:30,26,60.5,60.58,60.35,60.39,167
20150501|2014-11-26 09:00,26,60.43,60.59,60.39,60.58,47
20150501|2014-11-26 09:30,26,60.59,60.6,60.43,60.53,68
20150501|2014-11-26 10:00,26,60.56,61.21,60.56,60.98,583
20150501|2014-11-26 10:30,26,60.99,61,60.63,60.69,109
20150501|2014-11-26 11:00,26,60.76,60.76,60.57,60.62,84
20150501|2014-11-26 11:30,26,60.57,60.68,60.57,60.62,21
20150501|2014-11-26 12:00,26,60.61,60.77,60.54,60.68,47
20150501|2014-11-26 12:30,26,60.65,60.94,60.65,60.89,76
20150501|2014-11-26 13:00,26,60.96,61.06,60.59,60.59,210
20150501|2014-11-28 07:00,28,60.73,61.21,60.7,61.01,100
20150501|2014-11-28 07:30,28,61.1,61.18,61.09,61.15,24
20150501|2014-11-28 08:00,28,61.15,61.22,61,61.22,59
20150501|2014-11-28 08:30,28,61.22,61.23,61.1,61.23,79
20150501|2014-11-28 09:00,28,61.25,61.27,61.05,61.11,71
20150501|2014-11-28 09:30,28,61.11,61.47,61.11,61.39,212
20150501|2014-11-28 10:00,28,61.4,61.4,61.12,61.17,48
20150501|2014-11-28 10:30,28,61.2,61.34,61.18,61.32,31
20150501|2014-11-28 11:00,28,61.32,61.32,61.16,61.28,52
20150501|2014-11-28 11:30,28,61.29,61.37,60.83,60.88,190
20150501|2014-11-30 20:00,1,60.75,60.75,60.51,60.54,73
20150501|2014-11-30 20:30,1,60.54,60.54,60.54,60.54,1
20150501|2014-11-30 21:00,1,60.61,60.61,60.61,60.61,1
20150501|2014-11-30 21:30,1,60.52,60.52,60.52,60.52,8
20150501|2014-12-01 00:00,1,60.6,60.61,60.6,60.61,2
20150501|2014-12-01 01:00,1,60.6,60.68,60.6,60.68,3
20150501|2014-12-01 01:30,1,60.71,60.71,60.57,60.57,5
20150501|2014-12-01 02:00,1,60.65,60.68,60.65,60.68,3
20150501|2014-12-01 02:30,1,60.59,60.6,60.59,60.6,2
20150501|2014-12-01 03:00,1,60.54,60.75,60.53,60.75,5
20150501|2014-12-01 03:30,1,60.77,60.82,60.77,60.81,10
20150501|2014-12-01 04:00,1,60.68,60.68,60.67,60.67,2
20150501|2014-12-01 04:30,1,60.68,60.77,60.66,60.77,7
20150501|2014-12-01 05:00,1,60.67,60.67,60.67,60.67,2
20150501|2014-12-01 05:30,1,60.79,60.79,60.79,60.79,1
20150501|2014-12-01 06:00,1,60.92,61.07,60.86,61.07,16
20150501|2014-12-01 06:30,1,61.06,61.13,60.91,60.91,9
20150501|2014-12-01 07:00,1,60.89,60.89,60.55,60.55,53
20150501|2014-12-01 07:30,1,60.65,60.73,60.26,60.26,276
20150501|2014-12-01 08:00,1,60.33,60.38,60.24,60.24,42
20150501|2014-12-01 08:30,1,60.25,60.3,60.14,60.21,180
20150501|2014-12-01 09:00,1,60.23,60.55,60.19,60.4,138
20150501|2014-12-01 09:30,1,60.38,60.59,60.22,60.59,88
20150501|2014-12-01 10:00,1,60.59,60.64,60.43,60.46,92
20150501|2014-12-01 10:30,1,60.46,60.46,60.32,60.38,45
20150501|2014-12-01 11:00,1,60.38,60.51,60.37,60.49,86
20150501|2014-12-01 11:30,1,60.45,60.48,60.25,60.25,36
20150501|2014-12-01 12:00,1,60.27,60.47,60.25,60.38,45
20150501|2014-12-01 12:30,1,60.36,60.46,60.27,60.44,62
20150501|2014-12-01 13:00,1,60.45,60.45,60.02,60.05,247
20150501|2014-12-01 20:00,2,60.14,60.21,60.14,60.21,4
20150501|2014-12-01 21:30,2,60.27,60.27,60.27,60.27,2
20150501|2014-12-01 23:30,2,60.21,60.21,60.21,60.21,1
20150501|2014-12-02 01:00,2,60.21,60.26,60.21,60.26,5
20150501|2014-12-02 02:30,2,60.21,60.21,60.21,60.21,1
20150501|2014-12-02 04:00,2,60.16,60.16,60.06,60.07,6
20150501|2014-12-02 04:30,2,60.02,60.05,60.02,60.05,4
20150501|2014-12-02 05:00,2,60.05,60.05,60.05,60.05,7
20150501|2014-12-02 05:30,2,60.07,60.11,60.07,60.08,12
20150501|2014-12-02 06:00,2,60.05,60.05,60.05,60.05,2
20150501|2014-12-02 06:30,2,60.08,60.12,60.06,60.12,3
20150501|2014-12-02 07:00,2,60.19,60.19,60.12,60.12,5
20150501|2014-12-02 07:30,2,60.17,60.17,59.9,59.96,44
20150501|2014-12-02 08:00,2,59.96,60.14,59.95,60.14,90
20150501|2014-12-02 08:30,2,60.11,60.11,59.92,59.96,21
20150501|2014-12-02 09:00,2,59.98,60.16,59.92,60.16,36
20150501|2014-12-02 09:30,2,60.19,60.79,60.19,60.58,166
20150501|2014-12-02 10:00,2,60.57,60.57,60.11,60.22,146
20150501|2014-12-02 10:30,2,60.24,60.34,60.18,60.18,95
20150501|2014-12-02 11:00,2,60.19,60.19,59.83,59.93,95
20150501|2014-12-02 11:30,2,59.9,60.1,59.87,60.09,138
20150501|2014-12-02 12:00,2,60.09,60.25,59.99,60.25,36
20150501|2014-12-02 12:30,2,60.23,60.35,60.23,60.32,41
20150501|2014-12-02 13:00,2,60.32,60.45,60.19,60.35,166
20150501|2014-12-02 20:00,3,60.5,60.5,60.09,60.09,18
20150501|2014-12-02 21:30,3,60.17,60.17,60.17,60.17,1
20150501|2014-12-03 01:00,3,60.36,60.37,60.36,60.37,2
20150501|2014-12-03 02:00,3,60.36,60.36,60.28,60.28,12
20150501|2014-12-03 02:30,3,60.28,60.28,60.26,60.26,5
20150501|2014-12-03 03:00,3,60.35,60.35,60.35,60.35,1
20150501|2014-12-03 03:30,3,60.39,60.46,60.36,60.36,5
20150501|2014-12-03 04:00,3,60.33,60.33,60.33,60.33,1
20150501|2014-12-03 06:30,3,60.36,60.43,60.33,60.4,32
20150501|2014-12-03 07:00,3,60.4,60.44,60.37,60.38,9
20150501|2014-12-03 07:30,3,60.38,60.44,60.38,60.44,27
20150501|2014-12-03 08:00,3,60.46,60.86,60.45,60.67,266
20150501|2014-12-03 08:30,3,60.66,60.79,60.52,60.52,180
20150501|2014-12-03 09:00,3,60.53,60.62,60.43,60.62,65
20150501|2014-12-03 09:30,3,60.61,61.03,60.61,61.02,194
20150501|2014-12-03 10:00,3,60.97,61.08,60.86,60.95,100
20150501|2014-12-03 10:30,3,60.95,61.03,60.91,60.99,107
20150501|2014-12-03 11:00,3,60.9,60.93,60.79,60.83,43
20150501|2014-12-03 11:30,3,60.87,60.87,60.73,60.75,25
20150501|2014-12-03 12:00,3,60.8,60.89,60.76,60.85,36
20150501|2014-12-03 12:30,3,60.87,60.87,60.7,60.74,13
20150501|2014-12-03 13:00,3,60.73,60.78,60.47,60.5,209
20150501|2014-12-03 20:00,4,60.66,60.73,60.66,60.73,7
20150501|2014-12-03 20:30,4,60.98,61,60.98,61,17
20150501|2014-12-03 21:00,4,61.04,61.15,61.04,61.05,124
20150501|2014-12-03 21:30,4,61.01,61.05,61.01,61.05,11
20150501|2014-12-03 22:00,4,61.05,61.05,61.05,61.05,4
20150501|2014-12-04 01:00,4,61.02,61.02,60.89,60.89,3
20150501|2014-12-04 01:30,4,60.85,60.85,60.8,60.82,8
20150501|2014-12-04 02:00,4,60.97,61.03,60.85,60.93,11
20150501|2014-12-04 02:30,4,60.97,60.99,60.91,60.99,10
20150501|2014-12-04 03:00,4,61.02,61.04,60.9,60.9,7
20150501|2014-12-04 03:30,4,60.96,61.08,60.93,61.08,24
20150501|2014-12-04 04:30,4,61.06,61.06,61.06,61.06,2
20150501|2014-12-04 05:00,4,61.03,61.1,61.03,61.1,32
20150501|2014-12-04 05:30,4,61.05,61.2,61.05,61.15,25
20150501|2014-12-04 06:00,4,61.18,61.18,61.18,61.18,1
20150501|2014-12-04 06:30,4,61.19,61.3,61.19,61.3,23
20150501|2014-12-04 07:00,4,61.23,61.3,61.2,61.3,15
20150501|2014-12-04 07:30,4,61.3,61.34,61.11,61.23,39
20150501|2014-12-04 08:00,4,61.23,61.27,61.18,61.2,16
20150501|2014-12-04 08:30,4,61.23,61.23,61.13,61.16,15
20150501|2014-12-04 09:00,4,61.21,61.28,61.14,61.14,22
20150501|2014-12-04 09:30,4,61.15,61.47,61.12,61.3,149
20150501|2014-12-04 10:00,4,61.32,61.49,61.32,61.39,52
20150501|2014-12-04 10:30,4,61.37,61.47,61.29,61.45,94
20150501|2014-12-04 11:00,4,61.47,61.47,61.19,61.26,27
20150501|2014-12-04 11:30,4,61.24,61.25,61.16,61.19,47
20150501|2014-12-04 12:00,4,61.22,61.32,61.19,61.24,31
20150501|2014-12-04 12:30,4,61.21,61.21,61.1,61.17,47
20150501|2014-12-04 13:00,4,61.15,61.39,61.15,61.39,169
20150501|2014-12-04 23:30,5,61.32,61.33,61.32,61.33,20
20150501|2014-12-05 00:30,5,61.3,61.3,61.3,61.3,14
20150501|2014-12-05 02:00,5,61.23,61.26,61.23,61.26,3
20150501|2014-12-05 02:30,5,61.3,61.39,61.3,61.36,15
20150501|2014-12-05 03:00,5,61.35,61.35,61.35,61.35,1
20150501|2014-12-05 03:30,5,61.4,61.4,61.4,61.4,25
20150501|2014-12-05 04:00,5,61.41,61.41,61.38,61.38,8
20150501|2014-12-05 04:30,5,61.38,61.44,61.36,61.43,8
20150501|2014-12-05 05:00,5,61.45,61.6,61.45,61.58,51
20150501|2014-12-05 05:30,5,61.58,61.58,61.55,61.55,2
20150501|2014-12-05 06:00,5,61.59,61.6,61.57,61.57,4
20150501|2014-12-05 06:30,5,61.57,61.6,61.57,61.6,8
20150501|2014-12-05 07:00,5,61.64,61.75,61.64,61.74,112
20150501|2014-12-05 07:30,5,61.53,61.75,61.53,61.63,20
20150501|2014-12-05 08:00,5,61.6,61.66,61.49,61.53,63
20150501|2014-12-05 08:30,5,61.56,61.74,61.53,61.53,68
20150501|2014-12-05 09:00,5,61.51,61.6,61.37,61.37,31
20150501|2014-12-05 09:30,5,61.43,61.45,61.34,61.34,21
20150501|2014-12-05 10:00,5,61.35,61.35,60.83,60.89,176
20150501|2014-12-05 10:30,5,60.83,60.91,60.68,60.83,93
20150501|2014-12-05 11:00,5,60.82,60.82,60.48,60.59,71
20150501|2014-12-05 11:30,5,60.56,60.75,60.56,60.66,21
20150501|2014-12-05 12:00,5,60.69,60.92,60.69,60.9,35
20150501|2014-12-05 12:30,5,60.8,60.91,60.71,60.82,46
20150501|2014-12-05 13:00,5,60.83,60.83,60.45,60.49,130
20150501|2014-12-07 20:00,8,60.17,60.6,60.17,60.59,41
20150501|2014-12-07 20:30,8,60.75,60.8,60.75,60.8,11
20150501|2014-12-07 23:30,8,60.82,60.85,60.82,60.85,11
20150501|2014-12-08 00:30,8,60.85,60.85,60.85,60.85,7
20150501|2014-12-08 01:00,8,60.8,60.85,60.8,60.85,11
20150501|2014-12-08 01:30,8,60.77,60.79,60.77,60.78,12
20150501|2014-12-08 02:00,8,60.74,60.76,60.71,60.71,10
20150501|2014-12-08 02:30,8,60.76,60.85,60.75,60.85,13
20150501|2014-12-08 03:00,8,60.81,60.81,60.81,60.81,3
20150501|2014-12-08 04:00,8,60.9,60.9,60.9,60.9,5
20150501|2014-12-08 04:30,8,60.93,60.93,60.9,60.9,3
20150501|2014-12-08 05:30,8,60.98,61.01,60.88,60.88,6
20150501|2014-12-08 06:00,8,60.84,60.86,60.84,60.86,2
20150501|2014-12-08 06:30,8,60.79,60.85,60.79,60.85,6
20150501|2014-12-08 07:00,8,60.9,60.98,60.89,60.89,14
20150501|2014-12-08 07:30,8,60.84,60.84,60.68,60.73,12
20150501|2014-12-08 08:00,8,60.65,60.88,60.58,60.88,17
20150501|2014-12-08 08:30,8,60.87,60.94,60.67,60.67,32
20150501|2014-12-08 09:00,8,60.64,60.79,60.63,60.67,16
20150501|2014-12-08 09:30,8,60.71,60.71,60.48,60.55,88
20150501|2014-12-08 10:00,8,60.53,60.73,60.53,60.64,24
20150501|2014-12-08 10:30,8,60.57,60.6,60.46,60.6,55
20150501|2014-12-08 11:00,8,60.63,60.86,60.57,60.58,74
20150501|2014-12-08 11:30,8,60.55,60.75,60.54,60.73,43
20150501|2014-12-08 12:00,8,60.66,60.66,60.43,60.46,140
20150501|2014-12-08 12:30,8,60.47,60.49,60.35,60.39,44
20150501|2014-12-08 13:00,8,60.45,60.45,60.05,60.11,304
20150501|2014-12-08 20:00,9,60.13,60.17,60.12,60.12,4
20150501|2014-12-08 20:30,9,60.14,60.14,60.12,60.12,13
20150501|2014-12-08 21:00,9,60.11,60.17,60.11,60.15,17
20150501|2014-12-08 21:30,9,60.15,60.15,60.15,60.15,18
20150501|2014-12-08 22:00,9,60.14,60.15,60.14,60.15,4
20150501|2014-12-08 22:30,9,60.2,60.25,60,60.03,74
20150501|2014-12-08 23:30,9,60.03,60.09,60,60.09,33
20150501|2014-12-09 00:00,9,60.09,60.09,60.09,60.09,8
20150501|2014-12-09 00:30,9,60.25,60.3,60.25,60.3,10
20150501|2014-12-09 01:30,9,60.21,60.21,60.21,60.21,1
20150501|2014-12-09 02:00,9,60.11,60.11,60.02,60.02,4
20150501|2014-12-09 02:30,9,60.02,60.13,60.02,60.13,22
20150501|2014-12-09 03:00,9,60.11,60.16,60.11,60.16,3
20150501|2014-12-09 04:30,9,60.26,60.26,60.26,60.26,2
20150501|2014-12-09 05:00,9,60.28,60.3,60.27,60.3,11
20150501|2014-12-09 05:30,9,60.28,60.28,60.28,60.28,1
20150501|2014-12-09 06:00,9,60.28,60.28,60.27,60.28,7
20150501|2014-12-09 06:30,9,60.26,60.4,60.26,60.3,20
20150501|2014-12-09 07:00,9,60.33,60.33,60.1,60.11,36
20150501|2014-12-09 07:30,9,60.13,60.13,59.96,59.98,46
20150501|2014-12-09 08:00,9,59.95,60.06,59.95,60.01,15
20150501|2014-12-09 08:30,9,60.05,60.12,60,60.05,41
20150501|2014-12-09 09:00,9,60.02,60.45,59.99,60.23,94
20150501|2014-12-09 09:30,9,60.21,60.38,60.06,60.28,67
20150501|2014-12-09 10:00,9,60.25,61.1,60.23,60.39,396
20150501|2014-12-09 10:30,9,60.43,60.62,60.43,60.56,61
20150501|2014-12-09 11:00,9,60.6,60.61,60.47,60.49,39
20150501|2014-12-09 11:30,9,60.46,60.72,60.32,60.71,39
20150501|2014-12-09 12:00,9,60.82,60.94,60.72,60.9,57
20150501|2014-12-09 12:30,9,60.9,60.96,60.45,60.56,64
20150501|2014-12-09 13:00,9,60.54,60.92,60.44,60.65,224
20150501|2014-12-09 20:00,10,60.55,60.55,60.52,60.52,23
20150501|2014-12-09 20:30,10,60.63,60.63,60.63,60.63,2
20150501|2014-12-09 23:00,10,60.62,60.64,60.62,60.62,6
20150501|2014-12-10 00:00,10,60.62,60.62,60.62,60.62,1
20150501|2014-12-10 00:30,10,60.62,60.63,60.62,60.63,2
20150501|2014-12-10 02:00,10,60.63,60.63,60.63,60.63,2
20150501|2014-12-10 02:30,10,60.6,60.6,60.6,60.6,4
20150501|2014-12-10 03:00,10,60.63,60.85,60.63,60.85,32
20150501|2014-12-10 03:30,10,60.89,60.89,60.88,60.88,2
20150501|2014-12-10 04:00,10,60.84,60.84,60.81,60.81,2
20150501|2014-12-10 04:30,10,60.89,60.93,60.83,60.83,13
20150501|2014-12-10 05:00,10,60.76,60.76,60.72,60.76,9
20150501|2014-12-10 05:30,10,60.78,60.78,60.78,60.78,7
20150501|2014-12-10 06:00,10,60.81,60.81,60.74,60.74,5
20150501|2014-12-10 06:30,10,60.76,60.81,60.76,60.81,3
20150501|2014-12-10 07:00,10,60.83,60.87,60.59,60.59,40
20150501|2014-12-10 07:30,10,60.67,60.75,60.55,60.71,19
20150501|2014-12-10 08:00,10,60.74,60.93,60.73,60.92,12
20150501|2014-12-10 08:30,10,60.88,60.88,60.55,60.83,41
20150501|2014-12-10 09:00,10,60.76,60.79,60.59,60.65,33
20150501|2014-12-10 09:30,10,60.57,60.7,60.44,60.44,74
20150501|2014-12-10 10:00,10,60.43,60.44,60.2,60.25,177
20150501|2014-12-10 10:30,10,60.23,60.34,60.2,60.28,57
20150501|2014-12-10 11:00,10,60.27,61.49,60.27,61.09,495
20150501|2014-12-10 11:30,10,61.17,61.28,61.1,61.16,101
20150501|2014-12-10 12:00,10,61.17,61.17,60.85,60.85,73
20150501|2014-12-10 12:30,10,60.84,60.87,60.61,60.63,47
20150501|2014-12-10 13:00,10,60.56,60.57,60.15,60.28,519
20150501|2014-12-10 20:00,11,60.22,60.4,60.22,60.4,36
20150501|2014-12-10 20:30,11,60.43,60.43,60.43,60.43,1
20150501|2014-12-10 23:30,11,60.45,60.45,60.43,60.45,11
20150501|2014-12-11 00:00,11,60.45,60.45,60.45,60.45,1
20150501|2014-12-11 00:30,11,60.5,60.55,60.5,60.55,16
20150501|2014-12-11 01:00,11,60.55,60.6,60.53,60.58,27
20150501|2014-12-11 01:30,11,60.57,60.6,60.57,60.6,8
20150501|2014-12-11 02:00,11,60.63,60.65,60.63,60.64,9
20150501|2014-12-11 02:30,11,60.6,60.65,60.6,60.65,4
20150501|2014-12-11 03:00,11,60.6,60.6,60.53,60.53,3
20150501|2014-12-11 04:00,11,60.57,60.7,60.57,60.68,34
20150501|2014-12-11 04:30,11,60.7,60.75,60.7,60.75,18
20150501|2014-12-11 05:30,11,60.75,60.75,60.62,60.62,3
20150501|2014-12-11 06:00,11,60.56,60.56,60.5,60.5,6
20150501|2014-12-11 06:30,11,60.57,60.57,60.57,60.57,1
20150501|2014-12-11 07:00,11,60.62,60.91,60.62,60.84,126
20150501|2014-12-11 07:30,11,60.73,61.08,60.61,60.91,83
20150501|2014-12-11 08:00,11,60.84,60.84,60.6,60.83,39
20150501|2014-12-11 08:30,11,60.83,61,60.77,60.99,128
20150501|2014-12-11 09:00,11,61,61.18,60.85,61.17,288
20150501|2014-12-11 09:30,11,61.16,61.36,61.13,61.14,218
20150501|2014-12-11 10:00,11,61.11,61.29,61.01,61.28,92
20150501|2014-12-11 10:30,11,61.28,61.39,61.14,61.14,168
20150501|2014-12-11 11:00,11,61.11,61.61,61.11,61.6,286
20150501|2014-12-11 11:30,11,61.55,61.63,61.34,61.48,341
20150501|2014-12-11 12:00,11,61.55,61.55,61.36,61.36,78
20150501|2014-12-11 12:30,11,61.39,61.51,61.36,61.42,178
20150501|2014-12-11 13:00,11,61.47,61.49,60.94,61.27,257
20150501|2014-12-11 20:00,12,61.03,61.23,61.03,61.22,38
20150501|2014-12-11 20:30,12,61.26,61.32,61.26,61.32,20
20150501|2014-12-11 21:00,12,61.38,61.55,61.38,61.55,110
20150501|2014-12-11 21:30,12,61.58,61.63,61.58,61.63,9
20150501|2014-12-12 00:30,12,61.68,61.68,61.68,61.68,1
20150501|2014-12-12 01:30,12,61.68,61.68,61.66,61.66,2
20150501|2014-12-12 02:00,12,61.62,61.62,61.56,61.59,9
20150501|2014-12-12 02:30,12,61.52,61.52,61.52,61.52,1
20150501|2014-12-12 03:00,12,61.52,61.52,61.41,61.42,4
20150501|2014-12-12 03:30,12,61.45,61.45,61.32,61.34,14
20150501|2014-12-12 04:00,12,61.34,61.44,61.34,61.44,5
20150501|2014-12-12 04:30,12,61.41,61.41,61.31,61.31,8
20150501|2014-12-12 05:00,12,61.3,61.3,61.3,61.3,2
20150501|2014-12-12 05:30,12,61.38,61.38,61.3,61.3,8
20150501|2014-12-12 06:00,12,61.21,61.38,61.21,61.38,30
20150501|2014-12-12 06:30,12,61.38,61.4,61.38,61.38,23
20150501|2014-12-12 07:00,12,61.47,61.6,61.47,61.57,16
20150501|2014-12-12 07:30,12,61.34,61.62,61.29,61.29,14
20150501|2014-12-12 08:00,12,61.24,61.53,61.24,61.45,63
20150501|2014-12-12 08:30,12,61.51,61.57,61.49,61.57,65
20150501|2014-12-12 09:00,12,61.5,61.5,61.21,61.21,208
20150501|2014-12-12 09:30,12,61.23,61.32,61.2,61.28,255
20150501|2014-12-12 10:00,12,61.3,61.56,61.3,61.45,170
20150501|2014-12-12 10:30,12,61.47,61.63,61.47,61.51,145
20150501|2014-12-12 11:00,12,61.52,61.63,61.49,61.55,62
20150501|2014-12-12 11:30,12,61.55,61.56,61.3,61.32,36
20150501|2014-12-12 12:00,12,61.34,61.47,61.34,61.44,25
20150501|2014-12-12 12:30,12,61.47,61.47,61.33,61.37,67
20150501|2014-12-12 13:00,12,61.42,61.44,61.02,61.24,151
20150501|2014-12-14 20:00,15,61.07,61.15,61.06,61.15,50
20150501|2014-12-14 21:00,15,61.25,61.25,61.25,61.25,12
20150501|2014-12-14 23:00,15,61.25,61.31,61.25,61.25,12
20150501|2014-12-15 00:30,15,61.25,61.25,61.25,61.25,1
20150501|2014-12-15 01:30,15,61.31,61.31,61.31,61.31,2
20150501|2014-12-15 02:00,15,61.33,61.35,61.33,61.35,5
20150501|2014-12-15 03:00,15,61.35,61.35,61.35,61.35,11
20150501|2014-12-15 04:00,15,61.31,61.31,61.31,61.31,1
20150501|2014-12-15 04:30,15,61.44,61.47,61.44,61.45,20
20150501|2014-12-15 05:00,15,61.42,61.42,61.4,61.4,6
20150501|2014-12-15 06:00,15,61.4,61.44,61.39,61.44,3
20150501|2014-12-15 06:30,15,61.46,61.46,61.44,61.44,9
20150501|2014-12-15 07:00,15,61.43,61.46,61.42,61.45,6
20150501|2014-12-15 07:30,15,61.39,61.41,61.28,61.41,23
20150501|2014-12-15 08:00,15,61.45,61.45,61.38,61.38,2
20150501|2014-12-15 08:30,15,61.41,61.56,61.41,61.52,54
20150501|2014-12-15 09:00,15,61.43,61.5,61.35,61.35,13
20150501|2014-12-15 09:30,15,61.35,61.44,61.27,61.3,73
20150501|2014-12-15 10:00,15,61.33,61.38,61.31,61.38,27
20150501|2014-12-15 10:30,15,61.39,61.53,61.38,61.51,56
20150501|2014-12-15 11:00,15,61.54,61.54,61.33,61.35,98
20150501|2014-12-15 11:30,15,61.4,61.44,61.36,61.37,65
20150501|2014-12-15 12:00,15,61.36,61.37,61.13,61.27,71
20150501|2014-12-15 12:30,15,61.26,61.35,61.15,61.21,33
20150501|2014-12-15 13:00,15,61.19,61.33,61.02,61.33,173
20150501|2014-12-15 20:00,16,61.19,61.19,61.19,61.19,16
20150501|2014-12-15 22:00,16,61.18,61.19,61.18,61.19,24
20150501|2014-12-15 22:30,16,61.2,61.2,61.2,61.2,3
20150501|2014-12-15 23:00,16,61.29,61.3,61.29,61.3,4
20150501|2014-12-15 23:30,16,61.3,61.3,61.15,61.22,28
20150501|2014-12-16 00:00,16,61.25,61.25,61.25,61.25,5
20150501|2014-12-16 00:30,16,61.29,61.29,61.29,61.29,1
20150501|2014-12-16 01:00,16,61.28,61.28,61.25,61.25,11
20150501|2014-12-16 01:30,16,61.2,61.24,61.2,61.21,8
20150501|2014-12-16 02:00,16,61.17,61.17,61.17,61.17,5
20150501|2014-12-16 02:30,16,61.14,61.14,61.01,61.01,85
20150501|2014-12-16 03:00,16,61.01,61.02,60.9,60.91,53
20150501|2014-12-16 03:30,16,60.89,60.89,60.75,60.75,14
20150501|2014-12-16 04:00,16,60.76,60.76,60.75,60.75,2
20150501|2014-12-16 04:30,16,60.76,60.76,60.76,60.76,2
20150501|2014-12-16 05:00,16,60.76,60.8,60.76,60.8,3
20150501|2014-12-16 05:30,16,60.85,60.85,60.8,60.83,9
20150501|2014-12-16 06:00,16,60.82,60.84,60.81,60.83,8
20150501|2014-12-16 06:30,16,60.81,60.81,60.81,60.81,3
20150501|2014-12-16 07:00,16,60.79,60.82,60.68,60.7,112
20150501|2014-12-16 07:30,16,60.67,60.82,60.67,60.82,7
20150501|2014-12-16 08:00,16,60.82,60.85,60.73,60.78,16
20150501|2014-12-16 08:30,16,60.78,60.78,60.7,60.74,13
20150501|2014-12-16 09:00,16,60.73,60.73,60.73,60.73,1
20150501|2014-12-16 09:30,16,60.7,60.71,60.62,60.67,51
20150501|2014-12-16 10:00,16,60.65,60.65,60.54,60.55,54
20150501|2014-12-16 10:30,16,60.51,60.58,60.37,60.5,161
20150501|2014-12-16 11:00,16,60.49,60.59,60.46,60.49,75
20150501|2014-12-16 11:30,16,60.5,60.54,60.44,60.47,47
20150501|2014-12-16 12:00,16,60.45,60.46,60.37,60.43,72
20150501|2014-12-16 12:30,16,60.4,60.49,60.4,60.49,38
20150501|2014-12-16 13:00,16,60.46,60.55,60.34,60.4,137
20150501|2014-12-16 20:00,17,60.4,60.4,60.4,60.4,25
20150501|2014-12-16 21:30,17,60.39,60.45,60.39,60.45,3
20150501|2014-12-16 23:00,17,60.5,60.5,60.5,60.5,1
20150501|2014-12-17 00:30,17,60.5,60.5,60.5,60.5,3
20150501|2014-12-17 01:00,17,60.5,60.5,60.45,60.45,4
20150501|2014-12-17 01:30,17,60.43,60.43,60.43,60.43,2
20150501|2014-12-17 02:00,17,60.49,60.5,60.49,60.5,13
20150501|2014-12-17 02:30,17,60.56,60.61,60.56,60.59,7
20150501|2014-12-17 03:00,17,60.54,60.54,60.52,60.52,2
20150501|2014-12-17 03:30,17,60.49,60.54,60.49,60.54,3
20150501|2014-12-17 04:00,17,60.54,60.57,60.54,60.57,7
20150501|2014-12-17 04:30,17,60.55,60.55,60.52,60.53,10
20150501|2014-12-17 05:00,17,60.55,60.55,60.55,60.55,1
20150501|2014-12-17 06:00,17,60.59,60.65,60.59,60.65,3
20150501|2014-12-17 06:30,17,60.61,60.61,60.52,60.52,3
20150501|2014-12-17 07:00,17,60.52,60.52,60.36,60.38,83
20150501|2014-12-17 07:30,17,60.36,60.41,60.36,60.4,8
20150501|2014-12-17 08:00,17,60.38,60.38,60.16,60.2,67
20150501|2014-12-17 08:30,17,60.2,60.21,60.15,60.15,22
20150501|2014-12-17 09:00,17,60.15,60.27,60.12,60.18,158
20150501|2014-12-17 09:30,17,60.22,60.22,60.05,60.18,134
20150501|2014-12-17 10:00,17,60.15,60.2,60.06,60.08,108
20150501|2014-12-17 10:30,17,60.06,60.11,60.06,60.07,20
20150501|2014-12-17 11:00,17,60.09,60.17,60.09,60.15,10
20150501|2014-12-17 11:30,17,60.13,60.17,60.08,60.08,15
20150501|2014-12-17 12:00,17,60.1,60.15,60.1,60.15,6
20150501|2014-12-17 12:30,17,60.14,60.47,60.12,60.41,89
20150501|2014-12-17 13:00,17,60.44,61.31,60.44,61.31,340
20150501|2014-12-17 20:00,18,61.15,61.16,61.14,61.16,28
20150501|2014-12-17 21:30,18,61.12,61.15,61.12,61.15,19
20150501|2014-12-17 22:00,18,61.16,61.16,61.16,61.16,8
20150501|2014-12-17 22:30,18,61.02,61.02,61.02,61.02,1
20150501|2014-12-17 23:30,18,61.1,61.1,61.1,61.1,1
20150501|2014-12-18 00:00,18,60.96,60.96,60.85,60.85,18
20150501|2014-12-18 00:30,18,60.85,60.85,60.62,60.62,41
20150501|2014-12-18 01:00,18,60.69,60.8,60.69,60.8,25
20150501|2014-12-18 01:30,18,60.8,60.8,60.78,60.79,19
20150501|2014-12-18 02:00,18,60.8,60.8,60.8,60.8,8
20150501|2014-12-18 02:30,18,60.9,60.9,60.9,60.9,6
20150501|2014-12-18 03:00,18,60.9,61.04,60.9,61.04,23
20150501|2014-12-18 03:30,18,61.03,61.05,61.03,61.05,4
20150501|2014-12-18 04:00,18,61.09,61.09,61.09,61.09,1
20150501|2014-12-18 04:30,18,61.08,61.08,60.92,60.95,33
20150501|2014-12-18 05:00,18,60.95,61.05,60.91,61.05,11
20150501|2014-12-18 05:30,18,61.07,61.07,61.02,61.02,2
20150501|2014-12-18 06:00,18,60.97,60.97,60.95,60.95,8
20150501|2014-12-18 06:30,18,60.99,61.19,60.97,61.18,37
20150501|2014-12-18 07:00,18,61.17,61.34,61.16,61.33,85
20150501|2014-12-18 07:30,18,61.32,61.32,60.9,60.9,34
20150501|2014-12-18 08:00,18,60.93,61.12,60.93,61.11,145
20150501|2014-12-18 08:30,18,61.15,61.25,61.03,61.24,167
20150501|2014-12-18 09:00,18,61.27,61.35,61.19,61.24,36
20150501|2014-12-18 09:30,18,61.24,61.24,60.96,61.11,96
20150501|2014-12-18 10:00,18,61.08,61.09,60.87,60.89,93
20150501|2014-12-18 10:30,18,60.9,61.26,60.9,61.22,68
20150501|2014-12-18 11:00,18,61.27,61.4,61.22,61.23,86
20150501|2014-12-18 11:30,18,61.24,61.33,61.21,61.24,19
20150501|2014-12-18 12:00,18,61.2,61.3,61.1,61.21,46
20150501|2014-12-18 12:30,18,61.24,61.31,61.23,61.24,41
20150501|2014-12-18 13:00,18,61.24,61.45,61.24,61.37,170
20150501|2014-12-18 20:00,19,61.19,61.23,61.19,61.2,12
20150501|2014-12-18 20:30,19,61.25,61.25,61.21,61.21,4
20150501|2014-12-18 21:00,19,61.2,61.24,61.16,61.24,5
20150501|2014-12-18 21:30,19,61.26,61.26,61.26,61.26,2
20150501|2014-12-18 22:30,19,61.24,61.24,61.22,61.22,9
20150501|2014-12-18 23:00,19,61.21,61.26,61.21,61.22,12
20150501|2014-12-19 00:00,19,61.25,61.34,61.23,61.23,15
20150501|2014-12-19 00:30,19,61.27,61.27,61.27,61.27,4
20150501|2014-12-19 01:30,19,61.34,61.34,61.3,61.3,8
20150501|2014-12-19 02:00,19,61.35,61.35,61.29,61.29,47
20150501|2014-12-19 02:30,19,61.25,61.25,61.2,61.2,14
20150501|2014-12-19 03:00,19,61.22,61.26,61.22,61.26,19
20150501|2014-12-19 03:30,19,61.3,61.3,61.28,61.28,7
20150501|2014-12-19 04:00,19,61.29,61.29,61.2,61.2,9
20150501|2014-12-19 05:00,19,61.15,61.22,61.09,61.22,7
20150501|2014-12-19 05:30,19,61.21,61.32,61.19,61.26,32
20150501|2014-12-19 06:00,19,61.24,61.24,61.24,61.24,1
20150501|2014-12-19 06:30,19,61.2,61.2,61.17,61.17,8
20150501|2014-12-19 07:00,19,61.2,61.2,61.15,61.19,34
20150501|2014-12-19 07:30,19,61.2,61.33,61.19,61.32,40
20150501|2014-12-19 08:00,19,61.19,61.23,61.14,61.18,34
20150501|2014-12-19 08:30,19,61.18,61.41,60.98,61.05,342
20150501|2014-12-19 09:00,19,61.09,61.11,60.84,61.01,418
20150501|2014-12-19 09:30,19,60.99,61.01,60.84,60.88,87
20150501|2014-12-19 10:00,19,60.9,60.94,60.82,60.88,150
20150501|2014-12-19 10:30,19,60.9,61,60.89,60.95,78
20150501|2014-12-19 11:00,19,60.98,61.15,60.98,61.13,55
20150501|2014-12-19 11:30,19,61.15,61.21,61.05,61.17,90
20150501|2014-12-19 12:00,19,61.2,61.33,61.2,61.21,50
20150501|2014-12-19 12:30,19,61.23,61.31,61.16,61.21,122
20150501|2014-12-19 13:00,19,61.24,61.42,61.19,61.39,155
20150501|2014-12-21 20:00,22,61.27,61.28,61.03,61.28,38
20150501|2014-12-21 20:30,22,61.19,61.19,61.18,61.18,3
20150501|2014-12-21 21:00,22,61.17,61.19,61.17,61.19,3
20150501|2014-12-22 01:30,22,61.19,61.33,61.19,61.33,3
20150501|2014-12-22 02:00,22,61.35,61.35,61.35,61.35,19
20150501|2014-12-22 02:30,22,61.35,61.35,61.35,61.35,8
20150501|2014-12-22 03:00,22,61.35,61.75,61.35,61.75,107
20150501|2014-12-22 03:30,22,61.74,61.75,61.72,61.75,12
20150501|2014-12-22 04:00,22,61.75,61.75,61.64,61.64,41
20150501|2014-12-22 04:30,22,61.66,61.72,61.64,61.72,52
20150501|2014-12-22 05:00,22,61.76,61.78,61.73,61.73,14
20150501|2014-12-22 06:30,22,61.68,61.72,61.65,61.66,24
20150501|2014-12-22 07:00,22,61.65,61.76,61.65,61.69,48
20150501|2014-12-22 07:30,22,61.77,61.79,61.72,61.78,43
20150501|2014-12-22 08:00,22,61.8,61.8,61.67,61.67,43
20150501|2014-12-22 08:30,22,61.69,61.76,61.55,61.58,67
20150501|2014-12-22 09:00,22,61.67,61.73,61.6,61.73,6
20150501|2014-12-22 09:30,22,61.77,61.98,61.75,61.95,243
20150501|2014-12-22 10:00,22,61.98,62.24,61.98,62.23,311
20150501|2014-12-22 10:30,22,62.25,62.35,62.24,62.33,245
20150501|2014-12-22 11:00,22,62.34,62.36,62.08,62.25,142
20150501|2014-12-22 11:30,22,62.21,62.36,62.13,62.21,102
20150501|2014-12-22 12:00,22,62.22,62.34,62.22,62.28,55
20150501|2014-12-22 12:30,22,62.29,62.43,62.29,62.43,34
20150501|2014-12-22 13:00,22,62.44,62.6,62.33,62.52,367
20150501|2014-12-22 20:00,23,62.49,62.49,62.41,62.41,12
20150501|2014-12-22 20:30,23,62.41,62.49,62.41,62.46,67
20150501|2014-12-22 21:00,23,62.48,62.49,62.37,62.44,69
20150501|2014-12-22 21:30,23,62.46,62.46,62.37,62.45,38
20150501|2014-12-22 22:00,23,62.47,62.47,62.47,62.47,4
20150501|2014-12-22 22:30,23,62.45,62.47,62.45,62.47,15
20150501|2014-12-22 23:00,23,62.49,62.55,62.46,62.55,23
20150501|2014-12-22 23:30,23,62.63,62.68,62.63,62.68,11
20150501|2014-12-23 00:00,23,62.61,62.66,62.58,62.66,8
20150501|2014-12-23 00:30,23,62.59,62.64,62.59,62.62,17
20150501|2014-12-23 01:00,23,62.62,62.63,62.6,62.6,13
20150501|2014-12-23 01:30,23,62.6,62.61,62.54,62.61,21
20150501|2014-12-23 02:00,23,62.62,62.65,62.56,62.62,60
20150501|2014-12-23 02:30,23,62.61,62.61,62.51,62.6,12
20150501|2014-12-23 03:00,23,62.52,62.52,62.44,62.44,26
20150501|2014-12-23 03:30,23,62.44,62.5,62.34,62.5,69
20150501|2014-12-23 04:00,23,62.5,62.51,62.44,62.44,46
20150501|2014-12-23 04:30,23,62.44,62.44,62.27,62.27,19
20150501|2014-12-23 05:00,23,62.39,62.43,62.39,62.43,3
20150501|2014-12-23 05:30,23,62.48,62.54,62.48,62.54,55
20150501|2014-12-23 06:00,23,62.55,62.61,62.55,62.56,36
20150501|2014-12-23 06:30,23,62.56,62.6,62.56,62.6,8
20150501|2014-12-23 07:00,23,62.67,62.72,62.62,62.62,82
20150501|2014-12-23 07:30,23,62.68,62.73,62.43,62.54,42
20150501|2014-12-23 08:00,23,62.53,62.79,62.51,62.72,117
20150501|2014-12-23 08:30,23,62.67,62.87,62.64,62.83,96
20150501|2014-12-23 09:00,23,62.83,63.05,62.83,63.05,280
20150501|2014-12-23 09:30,23,63.04,63.4,63.04,63.28,311
20150501|2014-12-23 10:00,23,63.26,63.26,63.09,63.16,82
20150501|2014-12-23 10:30,23,63.15,63.17,62.14,62.19,146
20150501|2014-12-23 11:00,23,62.18,62.63,62.15,62.59,95
20150501|2014-12-23 11:30,23,62.6,62.86,62.6,62.81,79
20150501|2014-12-23 12:00,23,62.79,62.82,62.57,62.57,53
20150501|2014-12-23 12:30,23,62.55,62.79,62.55,62.7,40
20150501|2014-12-23 13:00,23,62.68,62.68,62.27,62.33,135
20150501|2014-12-23 20:00,24,62.42,62.42,62.4,62.42,56
20150501|2014-12-23 20:30,24,62.42,62.44,62.42,62.43,13
20150501|2014-12-23 21:30,24,62.49,62.53,62.49,62.53,4
20150501|2014-12-23 22:30,24,62.7,62.7,62.7,62.7,1
20150501|2014-12-23 23:00,24,62.7,62.7,62.7,62.7,2
20150501|2014-12-23 23:30,24,62.67,62.67,62.62,62.62,15
20150501|2014-12-24 00:00,24,62.69,62.69,62.69,62.69,6
20150501|2014-12-24 00:30,24,62.76,62.8,62.32,62.32,29
20150501|2014-12-24 01:00,24,62.47,62.47,62.35,62.38,21
20150501|2014-12-24 01:30,24,62.33,62.4,62.33,62.4,12
20150501|2014-12-24 02:00,24,62.4,62.4,62.4,62.4,24
20150501|2014-12-24 02:30,24,62.4,62.4,62.4,62.4,2
20150501|2014-12-24 03:00,24,62.37,62.37,62.37,62.37,1
20150501|2014-12-24 03:30,24,62.4,62.4,62.39,62.39,19
20150501|2014-12-24 04:00,24,62.4,62.4,62.35,62.38,28
20150501|2014-12-24 04:30,24,62.3,62.3,62.25,62.25,6
20150501|2014-12-24 05:00,24,62.28,62.28,62.28,62.28,1
20150501|2014-12-24 05:30,24,62.27,62.29,62.27,62.29,3
20150501|2014-12-24 06:30,24,62.27,62.27,62.2,62.2,5
20150501|2014-12-24 07:00,24,62.23,62.23,62.2,62.22,29
20150501|2014-12-24 07:30,24,62.23,62.25,62.14,62.19,60
20150501|2014-12-24 08:00,24,62.2,62.42,62.15,62.42,100
20150501|2014-12-24 08:30,24,62.42,62.46,62.36,62.4,138
20150501|2014-12-24 09:00,24,62.42,62.6,62.38,62.59,258
20150501|2014-12-24 09:30,24,62.6,62.62,62.51,62.55,71
20150501|2014-12-24 10:00,24,62.52,62.56,62.36,62.47,81
20150501|2014-12-24 10:30,24,62.49,62.58,62.47,62.51,66
20150501|2014-12-24 11:00,24,62.57,62.58,62.41,62.41,55
20150501|2014-12-24 11:30,24,62.42,62.42,62.15,62.15,52
20150501|2014-12-26 07:00,26,62.5,62.5,62.31,62.31,69
20150501|2014-12-26 07:30,26,62.27,62.27,62.23,62.23,9
20150501|2014-12-26 08:00,26,62.15,62.3,62.15,62.25,8
20150501|2014-12-26 08:30,26,62.25,62.29,62.21,62.29,103
20150501|2014-12-26 09:00,26,62.28,62.28,62.1,62.14,46
20150501|2014-12-26 09:30,26,62.17,62.22,62.17,62.18,7
20150501|2014-12-26 10:00,26,62.22,62.26,62.21,62.21,31
20150501|2014-12-26 10:30,26,62.22,62.26,62.2,62.21,26
20150501|2014-12-26 11:00,26,62.21,62.26,62.21,62.22,14
20150501|2014-12-26 11:30,26,62.21,62.29,62.21,62.27,55
20150501|2014-12-26 12:00,26,62.28,62.28,62.23,62.26,20
20150501|2014-12-26 12:30,26,62.27,62.29,62.2,62.22,26
20150501|2014-12-26 13:00,26,62.16,62.25,62.15,62.25,49
20150501|2014-12-28 20:00,29,62,62.6,61.94,62.6,10
20150501|2014-12-28 20:30,29,62.6,62.6,62.6,62.6,8
20150501|2014-12-28 21:00,29,62.65,62.72,62.65,62.72,8
20150501|2014-12-28 21:30,29,62.72,62.72,62.69,62.69,36
20150501|2014-12-28 23:30,29,62.63,62.63,62.6,62.6,4
20150501|2014-12-29 00:00,29,62.64,62.64,62.62,62.64,47
20150501|2014-12-29 00:30,29,62.55,62.55,62.52,62.52,22
20150501|2014-12-29 01:00,29,62.52,62.52,62.35,62.44,6
20150501|2014-12-29 02:00,29,62.43,62.43,62.43,62.43,1
20150501|2014-12-29 03:00,29,62.4,62.4,62.35,62.35,4
20150501|2014-12-29 03:30,29,62.38,62.38,62.38,62.38,2
20150501|2014-12-29 04:00,29,62.39,62.4,62.39,62.4,16
20150501|2014-12-29 04:30,29,62.35,62.35,62.23,62.23,20
20150501|2014-12-29 05:30,29,62.27,62.33,62.27,62.27,7
20150501|2014-12-29 06:00,29,62.28,62.28,62.28,62.28,1
20150501|2014-12-29 06:30,29,62.31,62.31,62.31,62.31,2
20150501|2014-12-29 07:00,29,62.31,62.35,62.27,62.31,62
20150501|2014-12-29 07:30,29,62.3,62.42,62.3,62.41,89
20150501|2014-12-29 08:00,29,62.42,62.63,62.33,62.33,26
20150501|2014-12-29 08:30,29,62.36,62.44,62.24,62.24,62
20150501|2014-12-29 09:00,29,62.25,62.29,62.21,62.29,38
20150501|2014-12-29 09:30,29,62.27,62.27,62.03,62.23,75
20150501|2014-12-29 10:00,29,62.25,62.25,62.05,62.05,72
20150501|2014-12-29 10:30,29,62.08,62.24,62.08,62.19,63
20150501|2014-12-29 11:00,29,62.16,62.37,62.14,62.23,39
20150501|2014-12-29 11:30,29,62.3,62.37,62.25,62.37,19
20150501|2014-12-29 12:00,29,62.37,62.4,62.29,62.33,37
20150501|2014-12-29 12:30,29,62.35,62.35,62.23,62.31,51
20150501|2014-12-29 13:00,29,62.33,62.54,62.33,62.54,137
20150501|2014-12-29 20:00,30,62.4,62.49,62.4,62.49,4
20150501|2014-12-29 20:30,30,62.49,62.54,62.49,62.5,17
20150501|2014-12-29 21:00,30,62.52,62.59,62.52,62.59,7
20150501|2014-12-29 22:00,30,62.58,62.58,62.58,62.58,1
20150501|2014-12-29 22:30,30,62.56,62.56,62.56,62.56,1
20150501|2014-12-29 23:00,30,62.6,62.6,62.6,62.6,4
20150501|2014-12-30 00:00,30,62.6,62.6,62.6,62.6,9
20150501|2014-12-30 00:30,30,62.59,62.6,62.59,62.6,13
20150501|2014-12-30 01:00,30,62.6,62.66,62.6,62.64,15
20150501|2014-12-30 01:30,30,62.62,62.62,62.62,62.62,4
20150501|2014-12-30 02:00,30,62.63,62.63,62.5,62.59,81
20150501|2014-12-30 02:30,30,62.57,62.59,62.48,62.51,17
20150501|2014-12-30 03:00,30,62.56,62.56,62.48,62.52,22
20150501|2014-12-30 03:30,30,62.51,62.53,62.51,62.53,5
20150501|2014-12-30 04:00,30,62.53,62.53,62.53,62.53,2
20150501|2014-12-30 04:30,30,62.53,62.57,62.44,62.44,7
20150501|2014-12-30 05:00,30,62.53,62.53,62.48,62.48,6
20150501|2014-12-30 05:30,30,62.45,62.51,62.45,62.51,5
20150501|2014-12-30 06:00,30,62.47,62.47,62.47,62.47,1
20150501|2014-12-30 07:00,30,62.47,62.52,62.46,62.49,16
20150501|2014-12-30 07:30,30,62.5,62.5,62.35,62.48,60
20150501|2014-12-30 08:00,30,62.51,62.59,62.48,62.53,78
20150501|2014-12-30 08:30,30,62.5,62.55,62.48,62.54,135
20150501|2014-12-30 09:00,30,62.54,62.54,62.44,62.48,58
20150501|2014-12-30 09:30,30,62.47,62.63,62.45,62.52,71
20150501|2014-12-30 10:00,30,62.47,62.61,62.47,62.5,31
20150501|2014-12-30 10:30,30,62.55,62.57,62.44,62.5,48
20150501|2014-12-30 11:00,30,62.51,62.59,62.49,62.56,45
20150501|2014-12-30 11:30,30,62.58,62.68,62.58,62.64,62
20150501|2014-12-30 12:00,30,62.65,62.72,62.63,62.7,50
20150501|2014-12-30 12:30,30,62.7,62.75,62.56,62.59,47
20150501|2014-12-30 13:00,30,62.62,62.73,62.48,62.55,108
20150501|2014-12-30 20:00,31,62.53,62.72,62.53,62.62,65
20150501|2014-12-30 20:30,31,62.6,62.6,62.6,62.6,53
20150501|2014-12-30 21:00,31,62.58,62.59,62.58,62.59,8
20150501|2014-12-30 21:30,31,62.59,62.6,62.59,62.59,9
20150501|2014-12-30 22:00,31,62.59,62.59,62.59,62.59,3
20150501|2014-12-30 23:30,31,62.58,62.58,62.58,62.58,1
20150501|2014-12-31 00:00,31,62.5,62.5,62.5,62.5,9
20150501|2014-12-31 01:30,31,62.48,62.48,62.27,62.27,8
20150501|2014-12-31 02:00,31,62.26,62.26,61.93,61.99,156
20150501|2014-12-31 02:30,31,61.98,62.06,61.9,61.9,184
20150501|2014-12-31 03:00,31,61.91,61.91,61.75,61.75,53
20150501|2014-12-31 03:30,31,61.75,61.75,61.6,61.64,10
20150501|2014-12-31 04:00,31,61.58,61.64,61.55,61.55,32
20150501|2014-12-31 04:30,31,61.57,61.57,61.55,61.55,9
20150501|2014-12-31 05:00,31,61.55,61.55,61.35,61.39,157
20150501|2014-12-31 05:30,31,61.39,61.53,61.39,61.52,51
20150501|2014-12-31 06:00,31,61.55,61.67,61.55,61.55,11
20150501|2014-12-31 06:30,31,61.56,61.74,61.56,61.68,13
20150501|2014-12-31 07:00,31,61.58,61.58,61.47,61.51,20
20150501|2014-12-31 07:30,31,61.57,61.57,61.48,61.51,14
20150501|2014-12-31 08:00,31,61.64,61.65,61.51,61.51,20
20150501|2014-12-31 08:30,31,61.52,61.53,61.42,61.5,62
20150501|2014-12-31 09:00,31,61.58,61.77,61.57,61.75,113
20150501|2014-12-31 09:30,31,61.61,61.61,61.45,61.51,33
20150501|2014-12-31 10:00,31,61.48,61.48,61.07,61.07,145
20150501|2014-12-31 10:30,31,61.1,61.17,61.07,61.1,89
20150501|2014-12-31 11:00,31,61.19,61.37,61.19,61.3,69
20150501|2014-12-31 11:30,31,61.3,61.42,61.25,61.32,54
20150501|2014-12-31 12:00,31,61.44,61.71,61.33,61.71,89
20150501|2014-12-31 12:30,31,61.67,61.75,61.31,61.32,137
20150501|2014-12-31 13:00,31,61.33,61.33,61.01,61.11,370
20150501|2015-01-02 07:00,2,61,61.06,60.75,60.75,364
20150501|2015-01-02 07:30,2,60.74,60.74,60.38,60.56,221
20150501|2015-01-02 08:00,2,60.58,60.71,60.56,60.65,49
20150501|2015-01-02 08:30,2,60.61,61.1,60.61,61.1,34
20150501|2015-01-02 09:00,2,60.9,60.9,60.6,60.6,26
20150501|2015-01-02 09:30,2,60.61,60.61,60.49,60.56,175
20150501|2015-01-02 10:00,2,60.5,60.52,60.43,60.46,91
20150501|2015-01-02 10:30,2,60.46,60.46,60.33,60.37,84
20150501|2015-01-02 11:00,2,60.35,60.46,60.31,60.33,93
20150501|2015-01-02 11:30,2,60.32,60.38,60.32,60.32,45
20150501|2015-01-02 12:00,2,60.34,60.38,60.3,60.38,40
20150501|2015-01-02 12:30,2,60.4,60.4,60.3,60.3,26
20150501|2015-01-02 13:00,2,60.3,60.47,60.15,60.24,297
20150501|2015-01-04 20:00,5,60.25,60.63,60.25,60.62,33
20150501|2015-01-04 20:30,5,60.52,60.55,60.49,60.55,29
20150501|2015-01-04 21:00,5,60.55,60.55,60.51,60.53,13
20150501|2015-01-04 21:30,5,60.55,60.95,60.55,60.95,152
20150501|2015-01-04 22:00,5,60.81,60.81,60.81,60.81,5
20150501|2015-01-04 23:30,5,60.66,60.69,60.66,60.69,6
20150501|2015-01-05 00:00,5,60.52,60.66,60.46,60.55,20
20150501|2015-01-05 00:30,5,60.55,60.6,60.55,60.6,7
20150501|2015-01-05 01:00,5,60.55,60.55,60.55,60.55,1
20150501|2015-01-05 01:30,5,60.54,60.54,60.4,60.4,8
20150501|2015-01-05 02:00,5,60.44,60.44,60.44,60.44,7
20150501|2015-01-05 02:30,5,60.44,60.46,60.44,60.46,2
20150501|2015-01-05 03:00,5,60.46,60.71,60.46,60.68,10
20150501|2015-01-05 03:30,5,60.63,60.72,60.63,60.72,36
20150501|2015-01-05 04:00,5,60.6,60.6,60.59,60.59,3
20150501|2015-01-05 05:30,5,60.62,60.67,60.62,60.67,16
20150501|2015-01-05 06:00,5,60.68,60.81,60.68,60.77,13
20150501|2015-01-05 06:30,5,60.76,60.86,60.74,60.74,42
20150501|2015-01-05 07:00,5,60.75,61,60.75,60.87,52
20150501|2015-01-05 07:30,5,60.79,60.89,60.58,60.89,93
20150501|2015-01-05 08:00,5,60.85,61,60.8,60.91,233
20150501|2015-01-05 08:30,5,60.91,61.11,60.84,61.08,203
20150501|2015-01-05 09:00,5,61.08,61.15,60.81,60.84,408
20150501|2015-01-05 09:30,5,60.8,61.39,60.8,61.36,361
20150501|2015-01-05 10:00,5,61.33,61.75,61.27,61.53,482
20150501|2015-01-05 10:30,5,61.52,61.55,61.2,61.42,210
20150501|2015-01-05 11:00,5,61.41,61.42,61.18,61.33,109
20150501|2015-01-05 11:30,5,61.28,61.38,61.2,61.32,64
20150501|2015-01-05 12:00,5,61.26,61.33,61.15,61.33,86
20150501|2015-01-05 12:30,5,61.39,61.53,61.33,61.41,116
20150501|2015-01-05 13:00,5,61.43,61.46,61.17,61.21,220
20150501|2015-01-05 20:00,6,61.08,61.08,61.08,61.08,1
20150501|2015-01-06 00:00,6,61.14,61.15,61.14,61.15,2
20150501|2015-01-06 01:00,6,61.28,61.32,61.28,61.32,5
20150501|2015-01-06 01:30,6,61.43,61.43,61.31,61.4,24
20150501|2015-01-06 03:00,6,61.2,61.21,61.17,61.19,6
20150501|2015-01-06 03:30,6,61.29,61.29,61.24,61.26,5
20150501|2015-01-06 04:00,6,61.29,61.41,61.24,61.41,30
20150501|2015-01-06 04:30,6,61.44,61.44,61.33,61.33,17
20150501|2015-01-06 05:00,6,61.36,61.37,61.34,61.37,6
20150501|2015-01-06 06:00,6,61.47,61.48,61.43,61.48,5
20150501|2015-01-06 06:30,6,61.49,61.52,61.49,61.49,29
20150501|2015-01-06 07:00,6,61.49,61.65,61.49,61.65,59
20150501|2015-01-06 07:30,6,61.59,61.78,61.59,61.62,50
20150501|2015-01-06 08:00,6,61.61,61.74,61.61,61.7,13
20150501|2015-01-06 08:30,6,61.67,61.67,61.08,61.34,163
20150501|2015-01-06 09:00,6,61.35,61.4,60.81,60.92,159
20150501|2015-01-06 09:30,6,60.86,60.96,60.78,60.79,125
20150501|2015-01-06 10:00,6,60.82,61.16,60.63,61.16,123
20150501|2015-01-06 10:30,6,61.16,61.16,60.95,60.96,66
20150501|2015-01-06 11:00,6,60.94,61,60.8,60.89,80
20150501|2015-01-06 11:30,6,60.91,61.01,60.91,60.98,41
20150501|2015-01-06 12:00,6,60.97,61.05,60.82,60.83,74
20150501|2015-01-06 12:30,6,60.81,60.94,60.76,60.94,61
20150501|2015-01-06 13:00,6,60.88,60.88,60.66,60.71,114
20150501|2015-01-06 20:00,7,60.76,60.76,60.76,60.76,32
20150501|2015-01-06 20:30,7,60.76,60.76,60.76,60.76,5
20150501|2015-01-06 21:00,7,60.83,60.84,60.74,60.82,9
20150501|2015-01-07 00:00,7,60.83,60.83,60.83,60.83,4
20150501|2015-01-07 00:30,7,60.73,60.75,60.73,60.75,13
20150501|2015-01-07 01:30,7,60.78,60.78,60.78,60.78,5
20150501|2015-01-07 02:00,7,60.81,60.86,60.81,60.86,4
20150501|2015-01-07 02:30,7,60.91,60.95,60.87,60.95,17
20150501|2015-01-07 03:00,7,60.91,60.95,60.9,60.95,31
20150501|2015-01-07 03:30,7,60.96,60.97,60.89,60.93,16
20150501|2015-01-07 04:00,7,60.91,60.95,60.91,60.95,13
20150501|2015-01-07 04:30,7,60.97,61.11,60.97,61.06,33
20150501|2015-01-07 05:00,7,61.05,61.05,60.91,60.96,45
20150501|2015-01-07 05:30,7,60.98,60.98,60.89,60.89,14
20150501|2015-01-07 06:00,7,60.86,60.86,60.86,60.86,3
20150501|2015-01-07 06:30,7,60.88,60.9,60.88,60.9,2
20150501|2015-01-07 07:00,7,60.86,60.86,60.81,60.81,6
20150501|2015-01-07 07:30,7,60.78,60.78,60.66,60.68,68
20150501|2015-01-07 08:00,7,60.73,60.96,60.73,60.9,46
20150501|2015-01-07 08:30,7,60.88,60.93,60.84,60.86,25
20150501|2015-01-07 09:00,7,60.83,60.83,60.61,60.64,98
20150501|2015-01-07 09:30,7,60.65,60.65,60.54,60.64,34
20150501|2015-01-07 10:00,7,60.65,60.76,60.63,60.65,73
20150501|2015-01-07 10:30,7,60.63,60.7,60.58,60.69,45
20150501|2015-01-07 11:00,7,60.65,60.65,60.54,60.62,25
20150501|2015-01-07 11:30,7,60.62,60.63,60.58,60.58,13
20150501|2015-01-07 12:00,7,60.53,60.56,60.5,60.5,35
20150501|2015-01-07 12:30,7,60.53,60.56,60.4,60.56,169
20150501|2015-01-07 13:00,7,60.55,60.96,60.55,60.86,144
20150501|2015-01-07 20:00,8,60.88,61,60.85,60.96,17
20150501|2015-01-07 20:30,8,60.94,60.94,60.86,60.86,2
20150501|2015-01-07 21:00,8,60.85,60.85,60.85,60.85,4
20150501|2015-01-08 00:30,8,60.96,60.97,60.96,60.97,6
20150501|2015-01-08 01:00,8,60.97,61.04,60.97,61.04,9
20150501|2015-01-08 02:30,8,61.04,61.05,61.03,61.03,16
20150501|2015-01-08 03:00,8,61.06,61.11,61.04,61.07,37
20150501|2015-01-08 03:30,8,61.09,61.09,61,61.01,35
20150501|2015-01-08 04:00,8,61.05,61.05,61.01,61.01,7
20150501|2015-01-08 04:30,8,61,61.01,61,61,15
20150501|2015-01-08 05:00,8,61,61,61,61,14
20150501|2015-01-08 05:30,8,61,61,60.99,60.99,5
20150501|2015-01-08 06:00,8,60.92,60.92,60.92,60.92,1
20150501|2015-01-08 07:00,8,60.95,60.96,60.93,60.96,5
20150501|2015-01-08 07:30,8,60.97,61.06,60.8,60.92,84
20150501|2015-01-08 08:00,8,60.87,61.08,60.87,61.03,7
20150501|2015-01-08 08:30,8,60.89,60.96,60.85,60.91,45
20150501|2015-01-08 09:00,8,60.89,61.03,60.76,60.82,69
20150501|2015-01-08 09:30,8,60.97,61.08,60.84,60.86,69
20150501|2015-01-08 10:00,8,60.83,60.85,60.72,60.85,62
20150501|2015-01-08 10:30,8,60.85,60.92,60.83,60.92,28
20150501|2015-01-08 11:00,8,60.93,60.93,60.82,60.9,33
20150501|2015-01-08 11:30,8,60.92,60.95,60.86,60.9,35
20150501|2015-01-08 12:00,8,60.91,61.08,60.89,61.01,69
20150501|2015-01-08 12:30,8,61.04,61.14,61.01,61.02,88
20150501|2015-01-08 13:00,8,61.05,61.19,60.95,61.09,199
20150501|2015-01-08 21:00,9,61,61,61,61,2
20150501|2015-01-08 23:30,9,60.95,60.95,60.95,60.95,5
20150501|2015-01-09 01:00,9,61,61.01,61,61.01,7
20150501|2015-01-09 02:00,9,60.96,61,60.96,61,19
20150501|2015-01-09 03:00,9,61.03,61.12,61.03,61.12,8
20150501|2015-01-09 03:30,9,61.17,61.2,61.15,61.15,14
20150501|2015-01-09 04:00,9,61.19,61.19,61.13,61.13,2
20150501|2015-01-09 04:30,9,61.19,61.19,61.13,61.13,36
20150501|2015-01-09 05:00,9,61.16,61.17,61.14,61.14,12
20150501|2015-01-09 05:30,9,61.15,61.15,61.09,61.12,5
20150501|2015-01-09 06:00,9,61.14,61.19,61.13,61.14,19
20150501|2015-01-09 07:00,9,61.09,61.19,60.99,61.18,14
20150501|2015-01-09 07:30,9,61.18,61.32,61.14,61.14,124
20150501|2015-01-09 08:00,9,61.14,61.18,61.12,61.16,10
20150501|2015-01-09 08:30,9,61.1,61.15,60.92,60.92,111
20150501|2015-01-09 09:00,9,60.87,61.07,60.86,61.06,58
20150501|2015-01-09 09:30,9,61.06,61.13,60.92,60.98,69
20150501|2015-01-09 10:00,9,60.91,61.09,60.9,61.09,53
20150501|2015-01-09 10:30,9,61.09,61.12,60.99,61.08,49
20150501|2015-01-09 11:00,9,61.09,61.16,61.06,61.13,60
20150501|2015-01-09 11:30,9,61.12,61.23,61.12,61.23,66
20150501|2015-01-09 12:00,9,61.23,61.31,61.21,61.29,95
20150501|2015-01-09 12:30,9,61.31,61.32,61.23,61.3,91
20150501|2015-01-09 13:00,9,61.32,61.4,61.22,61.26,320
20150501|2015-01-11 20:00,12,61.33,61.34,61.22,61.22,7
20150501|2015-01-11 20:30,12,61.25,61.25,61.25,61.25,2
20150501|2015-01-11 21:00,12,61.22,61.22,61.22,61.22,4
20150501|2015-01-12 01:00,12,61.17,61.2,61.17,61.2,9
20150501|2015-01-12 01:30,12,61.21,61.21,61.21,61.21,19
20150501|2015-01-12 02:30,12,61.19,61.19,61.11,61.12,10
20150501|2015-01-12 03:00,12,61.13,61.13,61.1,61.12,7
20150501|2015-01-12 03:30,12,61.11,61.11,61.11,61.11,2
20150501|2015-01-12 04:00,12,61.11,61.11,61.05,61.05,41
20150501|2015-01-12 04:30,12,61.01,61.03,61.01,61.03,7
20150501|2015-01-12 05:00,12,61.02,61.06,60.99,61.06,20
20150501|2015-01-12 05:30,12,61.09,61.1,61.09,61.1,10
20150501|2015-01-12 06:00,12,61.04,61.04,61.04,61.04,4
20150501|2015-01-12 06:30,12,61.05,61.07,61.05,61.07,3
20150501|2015-01-12 07:00,12,61.09,61.09,60.99,61,18
20150501|2015-01-12 07:30,12,61.04,61.04,61.04,61.04,1
20150501|2015-01-12 08:00,12,60.98,61.04,60.98,61.04,11
20150501|2015-01-12 08:30,12,61.02,61.02,60.65,60.65,192
20150501|2015-01-12 09:00,12,60.65,60.68,60.32,60.38,375
20150501|2015-01-12 09:30,12,60.34,60.36,60.17,60.35,226
20150501|2015-01-12 10:00,12,60.35,60.62,60.31,60.5,116
20150501|2015-01-12 10:30,12,60.51,60.89,60.51,60.84,129
20150501|2015-01-12 11:00,12,60.84,60.84,60.28,60.71,326
20150501|2015-01-12 11:30,12,60.71,60.72,60.61,60.62,136
20150501|2015-01-12 12:00,12,60.65,60.67,60.57,60.64,66
20150501|2015-01-12 12:30,12,60.62,60.67,60.54,60.67,22
20150501|2015-01-12 13:00,12,60.65,60.65,60.34,60.47,244
20150501|2015-01-12 20:00,13,60.4,60.71,60.31,60.65,19
20150501|2015-01-12 21:00,13,60.78,60.8,60.75,60.76,11
20150501|2015-01-12 21:30,13,60.74,60.74,60.6,60.6,8
20150501|2015-01-12 23:00,13,60.65,60.65,60.65,60.65,2
20150501|2015-01-13 01:00,13,60.64,60.64,60.64,60.64,1
20150501|2015-01-13 01:30,13,60.57,60.57,60.5,60.5,9
20150501|2015-01-13 02:00,13,60.33,60.33,60.31,60.31,10
20150501|2015-01-13 02:30,13,60.36,60.36,60.36,60.36,2
20150501|2015-01-13 03:00,13,60.35,60.37,60.34,60.37,5
20150501|2015-01-13 03:30,13,60.33,60.38,60.33,60.38,6
20150501|2015-01-13 04:00,13,60.35,60.35,60.34,60.34,6
20150501|2015-01-13 04:30,13,60.35,60.35,60.35,60.35,2
20150501|2015-01-13 05:00,13,60.32,60.32,60.32,60.32,1
20150501|2015-01-13 05:30,13,60.31,60.31,60.31,60.31,1
20150501|2015-01-13 06:00,13,60.3,60.3,60.25,60.25,135
20150501|2015-01-13 06:30,13,60.25,60.25,60.24,60.24,4
20150501|2015-01-13 07:00,13,60.26,60.3,60.25,60.25,64
20150501|2015-01-13 07:30,13,60.26,60.44,60.25,60.44,13
20150501|2015-01-13 08:00,13,60.48,60.58,60.37,60.38,220
20150501|2015-01-13 08:30,13,60.4,60.46,60.37,60.39,181
20150501|2015-01-13 09:00,13,60.34,60.37,60.31,60.35,125
20150501|2015-01-13 09:30,13,60.32,60.63,60.26,60.56,97
20150501|2015-01-13 10:00,13,60.62,60.9,60.57,60.81,151
20150501|2015-01-13 10:30,13,60.85,60.88,60.75,60.83,53
20150501|2015-01-13 11:00,13,60.81,60.81,60.62,60.69,74
20150501|2015-01-13 11:30,13,60.62,60.8,60.56,60.72,56
20150501|2015-01-13 12:00,13,60.8,60.8,60.59,60.62,42
20150501|2015-01-13 12:30,13,60.63,60.7,60.5,60.67,34
20150501|2015-01-13 13:00,13,60.67,60.92,60.65,60.81,181
20150501|2015-01-13 20:00,14,60.8,60.8,60.65,60.67,100
20150501|2015-01-13 20:30,14,60.64,60.64,60.6,60.6,21
20150501|2015-01-13 21:00,14,60.67,60.67,60.6,60.6,8
20150501|2015-01-13 21:30,14,60.62,60.62,60.61,60.61,2
20150501|2015-01-13 22:30,14,60.61,60.61,60.61,60.61,1
20150501|2015-01-14 00:00,14,60.62,60.63,60.62,60.63,3
20150501|2015-01-14 00:30,14,60.62,60.62,60.62,60.62,2
20150501|2015-01-14 01:00,14,60.62,60.62,60.6,60.6,7
20150501|2015-01-14 01:30,14,60.65,60.66,60.65,60.66,4
20150501|2015-01-14 02:00,14,60.64,60.64,60.6,60.6,15
20150501|2015-01-14 02:30,14,60.62,60.62,60.6,60.6,7
20150501|2015-01-14 03:00,14,60.57,60.57,60.57,60.57,5
20150501|2015-01-14 03:30,14,60.6,60.6,60.6,60.6,23
20150501|2015-01-14 04:00,14,60.65,60.66,60.65,60.66,2
20150501|2015-01-14 04:30,14,60.68,60.68,60.62,60.62,13
20150501|2015-01-14 05:00,14,60.63,60.63,60.6,60.6,12
20150501|2015-01-14 05:30,14,60.68,60.7,60.66,60.7,16
20150501|2015-01-14 06:00,14,60.65,60.65,60.6,60.6,12
20150501|2015-01-14 06:30,14,60.55,60.57,60.5,60.5,19
20150501|2015-01-14 07:00,14,60.54,60.61,60.48,60.5,38
20150501|2015-01-14 07:30,14,60.48,60.64,60.45,60.64,51
20150501|2015-01-14 08:00,14,60.63,60.63,60.44,60.45,23
20150501|2015-01-14 08:30,14,60.45,60.55,60.45,60.53,187
20150501|2015-01-14 09:00,14,60.54,60.59,60.5,60.56,66
20150501|2015-01-14 09:30,14,60.55,60.61,60.4,60.43,195
20150501|2015-01-14 10:00,14,60.41,60.46,60.37,60.39,74
20150501|2015-01-14 10:30,14,60.39,60.41,59.91,59.92,780
20150501|2015-01-14 11:00,14,59.92,60,59.91,59.92,201
20150501|2015-01-14 11:30,14,59.91,59.94,59.69,59.69,259
20150501|2015-01-14 12:00,14,59.69,59.72,59.61,59.64,312
20150501|2015-01-14 12:30,14,59.65,59.78,59.51,59.68,483
20150501|2015-01-14 13:00,14,59.66,59.92,59.66,59.84,390
20150501|2015-01-14 20:00,15,59.92,59.92,59.69,59.83,100
20150501|2015-01-14 20:30,15,59.91,59.97,59.9,59.96,48
20150501|2015-01-14 21:00,15,59.86,59.89,59.86,59.89,3
20150501|2015-01-14 22:00,15,60.04,60.04,60.04,60.04,4
20150501|2015-01-14 22:30,15,60.06,60.06,60.06,60.06,6
20150501|2015-01-14 23:30,15,60.08,60.12,60,60.12,21
20150501|2015-01-15 00:30,15,60.12,60.12,60.12,60.12,4
20150501|2015-01-15 01:30,15,60.15,60.16,60.15,60.16,2
20150501|2015-01-15 02:00,15,60.2,60.2,60.19,60.19,2
20150501|2015-01-15 02:30,15,60.19,60.2,60.18,60.2,5
20150501|2015-01-15 03:00,15,60.21,60.22,60.18,60.18,4
20150501|2015-01-15 03:30,15,60.16,60.16,60.14,60.14,5
20150501|2015-01-15 04:00,15,60.17,60.25,60.15,60.23,20
20150501|2015-01-15 04:30,15,60.23,60.23,60.2,60.2,3
20150501|2015-01-15 05:00,15,60.19,60.22,60.18,60.22,15
20150501|2015-01-15 05:30,15,60.22,60.23,60.2,60.22,36
20150501|2015-01-15 06:00,15,60.19,60.19,60.19,60.19,2
20150501|2015-01-15 06:30,15,60.24,60.24,60.22,60.24,14
20150501|2015-01-15 07:00,15,60.24,60.72,60.22,60.72,257
20150501|2015-01-15 07:30,15,60.67,60.94,60.19,60.41,203
20150501|2015-01-15 08:00,15,60.31,60.53,60.31,60.47,67
20150501|2015-01-15 08:30,15,60.42,60.46,60.33,60.38,141
20150501|2015-01-15 09:00,15,60.34,60.34,60.03,60.07,183
20150501|2015-01-15 09:30,15,60.1,60.22,59.93,60.07,142
20150501|2015-01-15 10:00,15,60.03,60.09,59.97,59.97,94
20150501|2015-01-15 10:30,15,60.03,60.06,59.94,59.98,70
20150501|2015-01-15 11:00,15,59.98,60.14,59.98,60.13,49
20150501|2015-01-15 11:30,15,60.07,60.18,60.04,60.14,18
20150501|2015-01-15 12:00,15,60.18,60.24,60.09,60.15,48
20150501|2015-01-15 12:30,15,60.11,60.21,60.06,60.21,64
20150501|2015-01-15 13:00,15,60.22,60.32,60.18,60.32,180
20150501|2015-01-15 20:00,16,60.25,60.46,60.21,60.27,67
20150501|2015-01-15 20:30,16,60.29,60.38,60.27,60.31,9
20150501|2015-01-15 21:00,16,60.36,60.43,60.36,60.43,2
20150501|2015-01-15 22:00,16,60.35,60.35,60.35,60.35,1
20150501|2015-01-15 23:00,16,60.35,60.35,60.35,60.35,1
20150501|2015-01-15 23:30,16,60.43,60.45,60.42,60.45,8
20150501|2015-01-16 00:30,16,60.36,60.36,60.34,60.34,2
20150501|2015-01-16 01:00,16,60.35,60.35,60.35,60.35,2
20150501|2015-01-16 01:30,16,60.46,60.46,60.46,60.46,10
20150501|2015-01-16 02:00,16,60.46,60.46,60.38,60.38,8
20150501|2015-01-16 02:30,16,60.37,60.37,60.35,60.36,7
20150501|2015-01-16 03:30,16,60.36,60.36,60.22,60.22,26
20150501|2015-01-16 04:00,16,60.36,60.36,60.36,60.36,1
20150501|2015-01-16 04:30,16,60.45,60.5,60.44,60.5,10
20150501|2015-01-16 05:00,16,60.44,60.49,60.44,60.49,2
20150501|2015-01-16 06:00,16,60.38,60.38,60.29,60.3,30
20150501|2015-01-16 06:30,16,60.25,60.25,60.1,60.18,107
20150501|2015-01-16 07:00,16,60.21,60.21,60.21,60.21,2
20150501|2015-01-16 07:30,16,60.24,60.3,60.18,60.18,4
20150501|2015-01-16 08:00,16,60.19,60.2,60,60.01,118
20150501|2015-01-16 08:30,16,60.05,60.14,60.01,60.09,107
20150501|2015-01-16 09:00,16,60.09,60.09,59.98,60.03,116
20150501|2015-01-16 09:30,16,60.03,60.35,59.98,60.31,310
20150501|2015-01-16 10:00,16,60.37,60.52,60.36,60.5,136
20150501|2015-01-16 10:30,16,60.46,60.5,60.36,60.5,114
20150501|2015-01-16 11:00,16,60.5,60.5,60.25,60.25,115
20150501|2015-01-16 11:30,16,60.28,60.36,60.1,60.19,58
20150501|2015-01-16 12:00,16,60.24,60.24,60.03,60.06,33
20150501|2015-01-16 12:30,16,60.06,60.08,59.86,59.88,201
20150501|2015-01-16 13:00,16,59.88,60.09,59.88,59.98,186
20150501|2015-01-19 20:00,20,60.1,60.1,59.98,60.09,46
20150501|2015-01-19 20:30,20,60.05,60.05,60.05,60.05,2
20150501|2015-01-19 21:00,20,60.05,60.05,59.95,59.95,47
20150501|2015-01-19 21:30,20,59.95,59.95,59.95,59.95,1
20150501|2015-01-20 00:00,20,60,60,60,60,10
20150501|2015-01-20 00:30,20,60,60,60,60,2
20150501|2015-01-20 01:00,20,60,60,59.91,59.91,7
20150501|2015-01-20 01:30,20,59.91,59.91,59.91,59.91,18
20150501|2015-01-20 02:00,20,59.91,59.93,59.9,59.93,19
20150501|2015-01-20 02:30,20,59.9,59.99,59.9,59.99,13
20150501|2015-01-20 03:00,20,59.95,59.97,59.95,59.97,3
20150501|2015-01-20 03:30,20,59.94,60,59.94,60,8
20150501|2015-01-20 04:30,20,59.99,59.99,59.98,59.98,8
20150501|2015-01-20 05:00,20,59.96,59.96,59.92,59.92,30
20150501|2015-01-20 05:30,20,59.93,59.94,59.93,59.94,2
20150501|2015-01-20 06:30,20,59.92,59.92,59.9,59.9,17
20150501|2015-01-20 07:00,20,59.9,60.05,59.9,60.04,56
20150501|2015-01-20 07:30,20,60.05,60.09,60,60.05,32
20150501|2015-01-20 08:00,20,60.01,60.01,59.55,59.58,363
20150501|2015-01-20 08:30,20,59.57,59.64,59.5,59.56,184
20150501|2015-01-20 09:00,20,59.55,59.56,59.45,59.47,282
20150501|2015-01-20 09:30,20,59.46,59.47,59.21,59.24,896
20150501|2015-01-20 10:00,20,59.23,59.26,59,59.01,811
20150501|2015-01-20 10:30,20,59.01,59.09,58.92,59.02,252
20150501|2015-01-20 11:00,20,59.05,59.17,58.98,59.02,255
20150501|2015-01-20 11:30,20,59,59.03,58.91,58.91,275
20150501|2015-01-20 12:00,20,58.91,58.92,58.74,58.79,376
20150501|2015-01-20 12:30,20,58.78,58.83,58.66,58.71,281
20150501|2015-01-20 13:00,20,58.66,58.73,58.6,58.64,369
20150501|2015-01-20 20:00,21,58.7,58.75,58.68,58.72,200
20150501|2015-01-20 20:30,21,58.72,58.72,58.64,58.65,10
20150501|2015-01-20 21:00,21,58.68,58.68,58.68,58.68,2
20150501|2015-01-20 21:30,21,58.67,58.67,58.56,58.56,72
20150501|2015-01-20 22:00,21,58.55,58.59,58.55,58.59,4
20150501|2015-01-20 22:30,21,58.56,58.56,58.56,58.56,1
20150501|2015-01-20 23:00,21,58.59,58.61,58.59,58.6,46
20150501|2015-01-20 23:30,21,58.6,58.7,58.58,58.68,23
20150501|2015-01-21 00:00,21,58.69,58.69,58.69,58.69,6
20150501|2015-01-21 00:30,21,58.63,58.64,58.59,58.59,7
20150501|2015-01-21 01:00,21,58.65,58.66,58.62,58.66,19
20150501|2015-01-21 01:30,21,58.65,58.72,58.65,58.7,12
20150501|2015-01-21 02:00,21,58.71,58.71,58.7,58.7,4
20150501|2015-01-21 02:30,21,58.71,58.72,58.71,58.71,11
20150501|2015-01-21 03:00,21,58.7,58.7,58.69,58.69,3
20150501|2015-01-21 03:30,21,58.71,58.71,58.62,58.62,54
20150501|2015-01-21 04:00,21,58.62,58.68,58.62,58.65,8
20150501|2015-01-21 04:30,21,58.7,58.7,58.7,58.7,2
20150501|2015-01-21 05:00,21,58.72,58.94,58.69,58.94,51
20150501|2015-01-21 05:30,21,58.89,58.9,58.8,58.9,15
20150501|2015-01-21 06:00,21,58.87,58.97,58.87,58.91,40
20150501|2015-01-21 06:30,21,58.89,58.89,58.87,58.88,8
20150501|2015-01-21 07:00,21,58.86,59,58.86,59,55
20150501|2015-01-21 07:30,21,58.99,59.09,58.75,58.8,179
20150501|2015-01-21 08:00,21,58.77,58.79,58.66,58.77,38
20150501|2015-01-21 08:30,21,58.79,59,58.7,58.7,132
20150501|2015-01-21 09:00,21,58.68,58.93,58.68,58.79,59
20150501|2015-01-21 09:30,21,58.78,58.84,58.68,58.72,204
20150501|2015-01-21 10:00,21,58.74,58.79,58.62,58.67,157
20150501|2015-01-21 10:30,21,58.64,58.67,58.56,58.58,134
20150501|2015-01-21 11:00,21,58.56,58.64,58.56,58.57,124
20150501|2015-01-21 11:30,21,58.56,58.67,58.56,58.57,69
20150501|2015-01-21 12:00,21,58.58,58.63,58.58,58.61,48
20150501|2015-01-21 12:30,21,58.62,58.8,58.62,58.8,65
20150501|2015-01-21 13:00,21,58.79,59.02,58.72,58.81,200
20150501|2015-01-21 20:00,22,58.86,58.86,58.74,58.8,27
20150501|2015-01-21 20:30,22,58.8,58.82,58.8,58.82,9
20150501|2015-01-21 21:00,22,58.81,58.81,58.77,58.77,16
20150501|2015-01-21 21:30,22,58.77,58.95,58.75,58.88,20
20150501|2015-01-21 22:00,22,58.92,59.01,58.89,58.96,40
20150501|2015-01-21 22:30,22,58.99,58.99,58.91,58.96,10
20150501|2015-01-21 23:00,22,58.95,58.96,58.95,58.95,7
20150501|2015-01-21 23:30,22,58.98,58.98,58.95,58.95,14
20150501|2015-01-22 00:00,22,58.99,58.99,58.99,58.99,2
20150501|2015-01-22 01:00,22,59.05,59.11,59.03,59.1,7
20150501|2015-01-22 01:30,22,59.04,59.04,59.04,59.04,4
20150501|2015-01-22 02:30,22,59.02,59.03,59.01,59.01,16
20150501|2015-01-22 03:00,22,59.06,59.19,59.06,59.12,30
20150501|2015-01-22 03:30,22,59.11,59.11,59.11,59.11,2
20150501|2015-01-22 04:00,22,59.11,59.17,59.11,59.11,36
20150501|2015-01-22 04:30,22,59.1,59.12,59.01,59.06,21
20150501|2015-01-22 05:00,22,59.01,59.01,59,59,10
20150501|2015-01-22 05:30,22,58.94,59.02,58.94,59.02,3
20150501|2015-01-22 06:00,22,59.02,59.03,59.02,59.03,9
20150501|2015-01-22 06:30,22,59.08,59.18,59.03,59.04,25
20150501|2015-01-22 07:00,22,59.02,59.11,58.96,59.11,29
20150501|2015-01-22 07:30,22,59.1,59.19,58.97,59.05,35
20150501|2015-01-22 08:00,22,59.04,59.04,58.74,58.78,111
20150501|2015-01-22 08:30,22,58.76,58.78,58.63,58.66,71
20150501|2015-01-22 09:00,22,58.63,58.72,58.59,58.62,122
20150501|2015-01-22 09:30,22,58.62,58.64,58.45,58.5,332
20150501|2015-01-22 10:00,22,58.5,58.5,58.41,58.41,218
20150501|2015-01-22 10:30,22,58.44,58.61,58.43,58.48,63
20150501|2015-01-22 11:00,22,58.48,58.51,58.46,58.47,65
20150501|2015-01-22 11:30,22,58.46,58.58,58.46,58.53,65
20150501|2015-01-22 12:00,22,58.54,58.68,58.53,58.63,171
20150501|2015-01-22 12:30,22,58.62,58.65,58.5,58.56,154
20150501|2015-01-22 13:00,22,58.53,58.68,58.53,58.66,167
20150501|2015-01-22 20:00,23,58.68,59.33,58.68,58.9,97
20150501|2015-01-22 20:30,23,58.85,58.93,58.85,58.93,25
20150501|2015-01-22 21:00,23,58.94,59,58.89,58.95,31
20150501|2015-01-22 21:30,23,58.96,59,58.92,59,33
20150501|2015-01-22 22:00,23,58.99,59,58.99,59,13
20150501|2015-01-22 23:30,23,59.02,59.02,59.02,59.02,1
20150501|2015-01-23 00:30,23,59.1,59.12,59.1,59.12,94
20150501|2015-01-23 01:00,23,59.13,59.16,59.13,59.16,9
20150501|2015-01-23 01:30,23,59.07,59.07,59.07,59.07,2
20150501|2015-01-23 02:00,23,59.08,59.08,59.03,59.06,8
20150501|2015-01-23 02:30,23,59.08,59.08,59.05,59.07,8
20150501|2015-01-23 03:00,23,59.08,59.08,59.08,59.08,1
20150501|2015-01-23 03:30,23,59.03,59.07,59.03,59.06,8
20150501|2015-01-23 04:00,23,59.06,59.06,59,59,23
20150501|2015-01-23 04:30,23,58.93,58.94,58.87,58.87,22
20150501|2015-01-23 05:00,23,58.89,58.9,58.89,58.9,7
20150501|2015-01-23 06:00,23,58.9,58.94,58.89,58.94,30
20150501|2015-01-23 06:30,23,58.92,58.92,58.82,58.86,17
20150501|2015-01-23 07:00,23,58.86,59.05,58.86,59.02,60
20150501|2015-01-23 07:30,23,58.94,59.46,58.94,59.38,362
20150501|2015-01-23 08:00,23,59.33,59.37,58.86,58.9,182
20150501|2015-01-23 08:30,23,58.94,58.94,58.59,58.83,154
20150501|2015-01-23 09:00,23,58.77,58.8,58.64,58.7,118
20150501|2015-01-23 09:30,23,58.67,58.67,58.42,58.44,517
20150501|2015-01-23 10:00,23,58.46,58.46,58.15,58.15,456
20150501|2015-01-23 10:30,23,58.14,58.15,58.01,58.02,316
20150501|2015-01-23 11:00,23,58.01,58.12,58,58.08,187
20150501|2015-01-23 11:30,23,58.08,58.14,58.06,58.13,95
20150501|2015-01-23 12:00,23,58.12,58.15,58.05,58.06,144
20150501|2015-01-23 12:30,23,58.06,58.07,57.95,57.98,242
20150501|2015-01-23 13:00,23,57.99,58.32,57.99,58.27,159
20150501|2015-01-25 20:00,26,58.2,58.29,58.19,58.23,66
20150501|2015-01-25 20:30,26,58.25,58.28,58.23,58.28,8
20150501|2015-01-25 21:00,26,58.29,58.4,58.29,58.4,8
20150501|2015-01-25 21:30,26,58.42,58.42,58.42,58.42,2
20150501|2015-01-25 22:00,26,58.44,58.44,58.4,58.4,2
20150501|2015-01-25 22:30,26,58.36,58.36,58.36,58.36,6
20150501|2015-01-25 23:30,26,58.43,58.43,58.43,58.43,1
20150501|2015-01-26 00:30,26,58.38,58.38,58.35,58.35,94
20150501|2015-01-26 01:30,26,58.44,58.44,58.44,58.44,1
20150501|2015-01-26 02:00,26,58.47,58.69,58.47,58.58,25
20150501|2015-01-26 02:30,26,58.58,58.58,58.53,58.53,5
20150501|2015-01-26 03:00,26,58.55,58.55,58.55,58.55,1
20150501|2015-01-26 03:30,26,58.56,58.58,58.56,58.58,2
20150501|2015-01-26 04:00,26,58.57,58.57,58.54,58.54,8
20150501|2015-01-26 04:30,26,58.54,58.54,58.54,58.54,9
20150501|2015-01-26 05:30,26,58.42,58.42,58.42,58.42,20
20150501|2015-01-26 06:00,26,58.46,58.5,58.46,58.5,5
20150501|2015-01-26 06:30,26,58.53,58.69,58.53,58.6,44
20150501|2015-01-26 07:00,26,58.59,58.8,58.57,58.69,60
20150501|2015-01-26 07:30,26,58.7,58.79,58.65,58.71,11
20150501|2015-01-26 08:00,26,58.69,58.7,58.62,58.65,60
20150501|2015-01-26 08:30,26,58.67,58.99,58.35,58.47,366
20150501|2015-01-26 09:00,26,58.47,58.74,58.36,58.64,171
20150501|2015-01-26 09:30,26,58.59,58.59,58.18,58.18,346
20150501|2015-01-26 10:00,26,58.19,58.59,58.18,58.56,231
20150501|2015-01-26 10:30,26,58.52,58.6,58.46,58.53,150
20150501|2015-01-26 11:00,26,58.51,58.58,58.45,58.57,125
20150501|2015-01-26 11:30,26,58.57,58.91,58.54,58.9,194
20150501|2015-01-26 12:00,26,58.88,58.97,58.74,58.77,87
20150501|2015-01-26 12:30,26,58.78,59.36,58.74,59.32,348
20150501|2015-01-26 13:00,26,59.35,59.58,59.31,59.5,516
20150501|2015-01-26 20:00,27,59.46,59.46,59.17,59.2,71
20150501|2015-01-26 20:30,27,59.2,59.24,59.2,59.24,12
20150501|2015-01-26 21:00,27,59.12,59.12,59.06,59.07,9
20150501|2015-01-26 21:30,27,59.1,59.1,59.1,59.1,1
20150501|2015-01-26 22:00,27,59.11,59.11,59.09,59.09,11
20150501|2015-01-26 22:30,27,59.06,59.06,59.06,59.06,4
20150501|2015-01-26 23:30,27,59,59,59,59,14
20150501|2015-01-27 00:00,27,59.07,59.07,59.07,59.07,14
20150501|2015-01-27 01:00,27,59.06,59.14,59,59.08,37
20150501|2015-01-27 01:30,27,59.12,59.13,59.06,59.06,28
20150501|2015-01-27 02:00,27,59.16,59.18,59.16,59.18,6
20150501|2015-01-27 02:30,27,59.14,59.24,59.14,59.18,45
20150501|2015-01-27 03:00,27,59.21,59.28,59.21,59.27,28
20150501|2015-01-27 03:30,27,59.28,59.32,59.25,59.25,63
20150501|2015-01-27 04:00,27,59.25,59.26,59.21,59.21,21
20150501|2015-01-27 04:30,27,59.21,59.21,59.12,59.15,34
20150501|2015-01-27 05:00,27,59.15,59.24,59.12,59.24,45
20150501|2015-01-27 05:30,27,59.22,59.24,59.15,59.17,67
20150501|2015-01-27 06:00,27,59.15,59.25,59.13,59.25,102
20150501|2015-01-27 06:30,27,59.24,59.25,59.22,59.23,25
20150501|2015-01-27 07:00,27,59.32,59.55,59.32,59.51,261
20150501|2015-01-27 07:30,27,59.55,59.55,59.31,59.52,39
20150501|2015-01-27 08:00,27,59.51,59.55,59.34,59.34,76
20150501|2015-01-27 08:30,27,59.43,59.43,59.34,59.41,86
20150501|2015-01-27 09:00,27,59.38,59.47,59.3,59.3,144
20150501|2015-01-27 09:30,27,59.31,59.31,58.92,58.92,632
20150501|2015-01-27 10:00,27,58.96,59,58.84,58.93,340
20150501|2015-01-27 10:30,27,58.94,59,58.76,58.97,219
20150501|2015-01-27 11:00,27,58.99,59.19,58.9,59.12,188
20150501|2015-01-27 11:30,27,59.09,59.16,58.97,59.12,97
20150501|2015-01-27 12:00,27,59.09,59.47,59.05,59.4,239
20150501|2015-01-27 12:30,27,59.43,59.53,59.31,59.53,160
20150501|2015-01-27 13:00,27,59.5,59.58,59.36,59.36,296
20150501|2015-01-27 20:00,28,59.54,59.54,58.9,58.9,53
20150501|2015-01-27 20:30,28,59.17,59.17,59.15,59.16,8
20150501|2015-01-27 21:00,28,59.17,59.17,59.17,59.17,4
20150501|2015-01-27 22:30,28,59.17,59.17,59.17,59.17,1
20150501|2015-01-27 23:30,28,59.2,59.2,59.2,59.2,1
20150501|2015-01-28 00:30,28,59.25,59.25,59.24,59.25,7
20150501|2015-01-28 01:00,28,59.3,59.31,59.3,59.3,22
20150501|2015-01-28 01:30,28,59.28,59.28,59.28,59.28,1
20150501|2015-01-28 02:00,28,59.27,59.36,59.27,59.33,13
20150501|2015-01-28 03:00,28,59.36,59.37,59.36,59.36,4
20150501|2015-01-28 03:30,28,59.36,59.41,59.36,59.41,17
20150501|2015-01-28 04:00,28,59.46,59.47,59.46,59.46,5
20150501|2015-01-28 04:30,28,59.46,59.5,59.45,59.48,34
20150501|2015-01-28 05:00,28,59.47,59.47,59.38,59.39,8
20150501|2015-01-28 05:30,28,59.39,59.39,59.39,59.39,2
20150501|2015-01-28 06:00,28,59.39,59.4,59.33,59.33,13
20150501|2015-01-28 06:30,28,59.31,59.31,59.27,59.3,15
20150501|2015-01-28 07:00,28,59.32,59.4,59.32,59.38,20
20150501|2015-01-28 07:30,28,59.41,59.45,59.27,59.38,30
20150501|2015-01-28 08:00,28,59.4,59.41,59.33,59.4,17
20150501|2015-01-28 08:30,28,59.4,59.44,59.35,59.4,37
20150501|2015-01-28 09:00,28,59.43,59.52,59.27,59.35,202
20150501|2015-01-28 09:30,28,59.34,59.46,59.25,59.34,290
20150501|2015-01-28 10:00,28,59.33,59.43,59.31,59.42,111
20150501|2015-01-28 10:30,28,59.4,59.95,59.4,59.92,638
20150501|2015-01-28 11:00,28,59.93,59.94,59.78,59.91,152
20150501|2015-01-28 11:30,28,59.91,59.92,59.8,59.9,63
20150501|2015-01-28 12:00,28,59.91,59.94,59.83,59.91,168
20150501|2015-01-28 12:30,28,59.92,60.16,59.91,60.12,464
20150501|2015-01-28 13:00,28,60.11,60.27,59.98,60.01,532
20150501|2015-01-28 20:00,29,59.96,60.14,59.96,60.13,21
20150501|2015-01-28 20:30,29,60.14,60.14,60.06,60.13,8
20150501|2015-01-28 21:00,29,60.13,60.18,60.08,60.18,22
20150501|2015-01-28 21:30,29,60.19,60.19,60.19,60.19,1
20150501|2015-01-28 23:30,29,60.18,60.24,60.18,60.18,76
20150501|2015-01-29 00:00,29,60.19,60.19,60.14,60.14,42
20150501|2015-01-29 00:30,29,60.13,60.25,60.13,60.25,11
20150501|2015-01-29 01:00,29,60.15,60.19,60.1,60.19,20
20150501|2015-01-29 01:30,29,60.21,60.25,60.21,60.23,60
20150501|2015-01-29 02:00,29,60.26,60.26,60.2,60.23,15
20150501|2015-01-29 02:30,29,60.25,60.25,60.24,60.24,10
20150501|2015-01-29 03:00,29,60.24,60.28,60.23,60.25,42
20150501|2015-01-29 03:30,29,60.25,60.29,60.25,60.28,30
20150501|2015-01-29 04:00,29,60.27,60.27,60.25,60.26,22
20150501|2015-01-29 04:30,29,60.24,60.24,60.15,60.15,37
20150501|2015-01-29 05:00,29,60.15,60.19,60.15,60.18,3
20150501|2015-01-29 05:30,29,60.16,60.21,60.15,60.17,17
20150501|2015-01-29 06:00,29,60.17,60.23,60.11,60.16,43
20150501|2015-01-29 06:30,29,60.16,60.23,60.16,60.22,42
20150501|2015-01-29 07:00,29,60.21,60.26,60.13,60.26,55
20150501|2015-01-29 07:30,29,60.27,60.44,60.13,60.4,422
20150501|2015-01-29 08:00,29,60.4,60.6,60.36,60.58,287
20150501|2015-01-29 08:30,29,60.59,60.63,60.42,60.44,360
20150501|2015-01-29 09:00,29,60.46,60.49,60.1,60.1,340
20150501|2015-01-29 09:30,29,60.11,60.25,60.06,60.21,291
20150501|2015-01-29 10:00,29,60.21,60.46,60.2,60.41,370
20150501|2015-01-29 10:30,29,60.39,60.48,60.2,60.3,248
20150501|2015-01-29 11:00,29,60.28,60.43,60.24,60.33,132
20150501|2015-01-29 11:30,29,60.3,60.37,60.06,60.16,160
20150501|2015-01-29 12:00,29,60.18,60.33,60.14,60.32,107
20150501|2015-01-29 12:30,29,60.33,60.37,60.27,60.35,299
20150501|2015-01-29 13:00,29,60.32,60.39,60.18,60.31,365
20150501|2015-01-29 20:00,30,60.33,60.33,60.28,60.28,4
20150501|2015-01-29 20:30,30,60.16,60.16,60.16,60.16,1
20150501|2015-01-29 21:30,30,60.07,60.07,60.06,60.06,2
20150501|2015-01-29 22:00,30,60.15,60.15,60.15,60.15,1
20150501|2015-01-29 23:30,30,60.08,60.08,60.08,60.08,1
20150501|2015-01-30 00:00,30,60.1,60.1,60.1,60.1,2
20150501|2015-01-30 01:00,30,60.11,60.11,60.11,60.11,3
20150501|2015-01-30 01:30,30,60.13,60.13,60.12,60.13,6
20150501|2015-01-30 02:00,30,60.18,60.18,60.15,60.15,8
20150501|2015-01-30 03:00,30,60.14,60.2,60.13,60.13,8
20150501|2015-01-30 04:00,30,60.08,60.1,60.05,60.1,22
20150501|2015-01-30 04:30,30,60.1,60.2,60.1,60.18,82
20150501|2015-01-30 05:00,30,60.15,60.16,60.12,60.12,26
20150501|2015-01-30 05:30,30,60.11,60.11,60.01,60.01,6
20150501|2015-01-30 06:00,30,60.01,60.01,59.8,59.8,62
20150501|2015-01-30 06:30,30,59.98,60.1,59.97,60.02,7
20150501|2015-01-30 07:00,30,59.96,60.09,59.94,60.05,20
20150501|2015-01-30 07:30,30,60,60.09,59.93,59.98,31
20150501|2015-01-30 08:00,30,59.99,60.29,59.94,60.23,126
20150501|2015-01-30 08:30,30,60.25,60.25,60.01,60.15,70
20150501|2015-01-30 09:00,30,60.12,60.16,59.98,60.02,111
20150501|2015-01-30 09:30,30,60.02,60.24,60.01,60.19,262
20150501|2015-01-30 10:00,30,60.18,60.32,60.12,60.27,303
20150501|2015-01-30 10:30,30,60.27,60.29,60.19,60.23,156
20150501|2015-01-30 11:00,30,60.2,60.26,60,60.21,139
20150501|2015-01-30 11:30,30,60.2,60.27,60.18,60.22,112
20150501|2015-01-30 12:00,30,60.25,60.26,60.17,60.2,95
20150501|2015-01-30 12:30,30,60.2,60.28,60.09,60.22,148
20150501|2015-01-30 13:00,30,60.24,60.25,59.94,60,240
20150501|2015-02-01 20:00,2,60.03,60.03,59.6,59.6,133
20150501|2015-02-01 20:30,2,59.6,59.71,59.59,59.7,65
20150501|2015-02-01 21:00,2,59.66,59.82,59.62,59.82,34
20150501|2015-02-01 21:30,2,59.72,59.72,59.72,59.72,1
20150501|2015-02-01 22:00,2,59.72,59.72,59.7,59.7,3
20150501|2015-02-01 22:30,2,59.72,59.72,59.72,59.72,2
20150501|2015-02-01 23:30,2,59.68,59.68,59.68,59.68,1
20150501|2015-02-02 00:00,2,59.73,59.76,59.73,59.76,2
20150501|2015-02-02 01:00,2,59.73,59.81,59.69,59.69,31
20150501|2015-02-02 01:30,2,59.87,59.87,59.67,59.8,23
20150501|2015-02-02 03:00,2,59.77,59.77,59.72,59.76,7
20150501|2015-02-02 03:30,2,59.76,59.76,59.76,59.76,11
20150501|2015-02-02 04:00,2,59.72,59.72,59.67,59.67,6
20150501|2015-02-02 04:30,2,59.66,59.68,59.66,59.68,16
20150501|2015-02-02 05:00,2,59.71,59.71,59.67,59.71,11
20150501|2015-02-02 05:30,2,59.75,59.9,59.75,59.9,48
20150501|2015-02-02 06:00,2,59.94,59.95,59.92,59.95,45
20150501|2015-02-02 06:30,2,59.95,59.95,59.9,59.9,27
20150501|2015-02-02 07:00,2,59.86,59.94,59.74,59.76,60
20150501|2015-02-02 07:30,2,59.76,59.8,59.7,59.8,55
20150501|2015-02-02 08:00,2,59.82,59.93,59.82,59.85,101
20150501|2015-02-02 08:30,2,59.85,59.92,59.7,59.83,261
20150501|2015-02-02 09:00,2,59.81,59.85,59.67,59.71,190
20150501|2015-02-02 09:30,2,59.7,60.53,59.65,60.43,1142
20150501|2015-02-02 10:00,2,60.43,60.49,60.22,60.43,585
20150501|2015-02-02 10:30,2,60.43,60.44,60.12,60.24,316
20150501|2015-02-02 11:00,2,60.26,60.36,60.02,60.05,207
20150501|2015-02-02 11:30,2,60.09,60.16,60.02,60.07,361
20150501|2015-02-02 12:00,2,60.05,60.08,59.92,60,335
20150501|2015-02-02 12:30,2,60.01,60.05,59.95,59.99,104
20150501|2015-02-02 13:00,2,59.96,60.38,59.96,60.27,632
20150501|2015-02-02 20:00,3,60.32,60.37,60.27,60.37,19
20150501|2015-02-02 20:30,3,60.38,60.38,60.37,60.37,4
20150501|2015-02-02 21:00,3,60.39,60.45,60.39,60.45,49
20150501|2015-02-02 21:30,3,60.38,60.5,60.38,60.5,32
20150501|2015-02-02 22:00,3,60.5,60.51,60.5,60.5,6
20150501|2015-02-02 22:30,3,60.51,60.51,60.5,60.5,3
20150501|2015-02-02 23:00,3,60.54,60.58,60.54,60.58,5
20150501|2015-02-02 23:30,3,60.55,60.58,60.53,60.53,20
20150501|2015-02-03 00:30,3,60.56,60.58,60.56,60.56,4
20150501|2015-02-03 01:00,3,60.54,60.56,60.42,60.42,32
20150501|2015-02-03 01:30,3,60.51,60.51,60.51,60.51,1
20150501|2015-02-03 02:00,3,60.44,60.45,60.42,60.45,16
20150501|2015-02-03 02:30,3,60.45,60.56,60.45,60.56,25
20150501|2015-02-03 03:00,3,60.57,60.59,60.53,60.56,31
20150501|2015-02-03 03:30,3,60.55,60.57,60.51,60.55,29
20150501|2015-02-03 04:00,3,60.54,60.6,60.54,60.6,9
20150501|2015-02-03 04:30,3,60.6,60.6,60.57,60.57,17
20150501|2015-02-03 05:00,3,60.57,60.57,60.47,60.52,67
20150501|2015-02-03 05:30,3,60.53,60.55,60.51,60.55,31
20150501|2015-02-03 06:00,3,60.55,60.58,60.52,60.58,22
20150501|2015-02-03 06:30,3,60.58,60.82,60.57,60.82,189
20150501|2015-02-03 07:00,3,60.82,60.83,60.61,60.76,281
20150501|2015-02-03 07:30,3,60.75,60.76,60.56,60.63,126
20150501|2015-02-03 08:00,3,60.65,60.78,60.6,60.6,194
20150501|2015-02-03 08:30,3,60.59,60.73,60.56,60.72,254
20150501|2015-02-03 09:00,3,60.74,61.02,60.73,61.01,530
20150501|2015-02-03 09:30,3,60.97,61.41,60.96,61.41,1260
20150501|2015-02-03 10:00,3,61.39,61.65,61.34,61.56,1108
20150501|2015-02-03 10:30,3,61.58,61.68,61.5,61.59,817
20150501|2015-02-03 11:00,3,61.6,61.79,61.6,61.74,838
20150501|2015-02-03 11:30,3,61.77,61.8,61.68,61.72,624
20150501|2015-02-03 12:00,3,61.72,61.78,61.69,61.74,484
20150501|2015-02-03 12:30,3,61.73,61.75,61.67,61.69,553
20150501|2015-02-03 13:00,3,61.7,61.89,61.67,61.8,1333
20150501|2015-02-03 20:00,4,61.75,61.8,61.66,61.73,201
20150501|2015-02-03 20:30,4,61.72,61.79,61.7,61.79,57
20150501|2015-02-03 21:00,4,61.8,61.8,61.77,61.79,16
20150501|2015-02-03 21:30,4,61.79,61.79,61.79,61.79,7
20150501|2015-02-03 22:00,4,61.8,61.8,61.79,61.79,8
20150501|2015-02-03 22:30,4,61.79,61.79,61.78,61.78,3
20150501|2015-02-03 23:00,4,61.78,61.9,61.74,61.9,133
20150501|2015-02-03 23:30,4,61.9,61.97,61.85,61.97,182
20150501|2015-02-04 00:00,4,61.97,61.98,61.92,61.97,16
20150501|2015-02-04 00:30,4,61.96,61.96,61.95,61.95,3
20150501|2015-02-04 01:00,4,61.95,61.95,61.92,61.93,8
20150501|2015-02-04 01:30,4,61.93,61.97,61.93,61.96,35
20150501|2015-02-04 02:00,4,61.93,61.93,61.85,61.85,23
20150501|2015-02-04 02:30,4,61.8,61.83,61.71,61.8,55
20150501|2015-02-04 03:00,4,61.78,61.78,61.55,61.71,219
20150501|2015-02-04 03:30,4,61.69,61.71,61.54,61.55,34
20150501|2015-02-04 04:00,4,61.61,61.68,61.5,61.61,109
20150501|2015-02-04 04:30,4,61.58,61.69,61.58,61.64,113
20150501|2015-02-04 05:00,4,61.62,61.64,61.59,61.64,69
20150501|2015-02-04 05:30,4,61.64,61.74,61.6,61.74,55
20150501|2015-02-04 06:00,4,61.71,61.71,61.66,61.7,154
20150501|2015-02-04 06:30,4,61.7,61.7,61.62,61.69,68
20150501|2015-02-04 07:00,4,61.69,61.7,61.6,61.68,76
20150501|2015-02-04 07:30,4,61.68,61.69,61.32,61.42,213
20150501|2015-02-04 08:00,4,61.5,61.7,61.48,61.48,257
20150501|2015-02-04 08:30,4,61.55,61.74,61.55,61.7,321
20150501|2015-02-04 09:00,4,61.71,61.75,61.6,61.68,330
20150501|2015-02-04 09:30,4,61.68,61.83,61.65,61.83,627
20150501|2015-02-04 10:00,4,61.83,61.89,61.79,61.84,519
20150501|2015-02-04 10:30,4,61.85,61.92,61.82,61.91,409
20150501|2015-02-04 11:00,4,61.91,61.92,61.68,61.8,327
20150501|2015-02-04 11:30,4,61.82,61.82,61.45,61.53,363
20150501|2015-02-04 12:00,4,61.5,61.65,61.5,61.62,275
20150501|2015-02-04 12:30,4,61.62,61.66,61.26,61.34,528
20150501|2015-02-04 13:00,4,61.34,61.55,61.19,61.24,1215
20150501|2015-02-04 20:00,5,61.19,61.4,61.19,61.4,88
20150501|2015-02-04 20:30,5,61.39,61.42,61.39,61.4,14
20150501|2015-02-04 21:00,5,61.36,61.36,61.36,61.36,2
20150501|2015-02-04 22:00,5,61.24,61.24,61.2,61.21,40
20150501|2015-02-04 22:30,5,61.22,61.22,61.22,61.22,10
20150501|2015-02-04 23:00,5,61.22,61.26,61.22,61.26,35
20150501|2015-02-04 23:30,5,61.26,61.28,61.24,61.28,27
20150501|2015-02-05 00:00,5,61.3,61.3,61.3,61.3,1
20150501|2015-02-05 00:30,5,61.27,61.27,61.2,61.2,52
20150501|2015-02-05 01:00,5,61.26,61.26,61.18,61.18,16
20150501|2015-02-05 01:30,5,61.16,61.16,60.81,60.84,155
20150501|2015-02-05 02:00,5,60.85,60.93,60.79,60.79,76
20150501|2015-02-05 02:30,5,60.81,60.82,60.7,60.7,106
20150501|2015-02-05 03:00,5,60.7,61.2,60.67,60.9,206
20150501|2015-02-05 03:30,5,60.91,61,60.9,60.96,31
20150501|2015-02-05 04:00,5,60.95,60.95,60.86,60.91,31
20150501|2015-02-05 04:30,5,60.86,61.04,60.83,61.04,58
20150501|2015-02-05 05:00,5,60.98,61.03,60.95,61,50
20150501|2015-02-05 05:30,5,61.01,61.01,60.99,61.01,6
20150501|2015-02-05 06:00,5,61.02,61.12,61.02,61.07,59
20150501|2015-02-05 06:30,5,61.1,61.1,61.06,61.06,19
20150501|2015-02-05 07:00,5,61.09,61.27,61.01,61.16,126
20150501|2015-02-05 07:30,5,61.24,61.4,61.1,61.27,643
20150501|2015-02-05 08:00,5,61.28,61.36,61.2,61.36,160
20150501|2015-02-05 08:30,5,61.33,61.36,61.28,61.32,231
20150501|2015-02-05 09:00,5,61.35,61.35,61.14,61.24,433
20150501|2015-02-05 09:30,5,61.24,61.49,61.24,61.32,743
20150501|2015-02-05 10:00,5,61.35,61.73,61.35,61.73,842
20150501|2015-02-05 10:30,5,61.73,61.75,61.48,61.58,613
20150501|2015-02-05 11:00,5,61.59,61.78,61.57,61.77,675
20150501|2015-02-05 11:30,5,61.77,61.77,61.67,61.73,533
20150501|2015-02-05 12:00,5,61.73,61.81,61.59,61.81,817
20150501|2015-02-05 12:30,5,61.81,61.93,61.81,61.88,473
20150501|2015-02-05 13:00,5,61.86,61.91,61.7,61.7,455
20150501|2015-02-05 20:00,6,61.8,61.9,61.8,61.9,67
20150501|2015-02-05 20:30,6,61.94,61.95,61.94,61.95,84
20150501|2015-02-05 21:00,6,61.98,62,61.92,61.98,135
20150501|2015-02-05 21:30,6,61.97,61.97,61.93,61.93,18
20150501|2015-02-05 22:00,6,61.97,62,61.92,62,7
20150501|2015-02-05 22:30,6,61.92,61.92,61.92,61.92,1
20150501|2015-02-05 23:00,6,61.91,61.99,61.91,61.96,19
20150501|2015-02-05 23:30,6,61.91,61.91,61.91,61.91,1
20150501|2015-02-06 00:30,6,61.99,62,61.95,61.96,35
20150501|2015-02-06 01:00,6,61.95,61.95,61.94,61.95,31
20150501|2015-02-06 01:30,6,61.95,61.95,61.8,61.8,49
20150501|2015-02-06 02:00,6,61.81,61.84,61.75,61.75,26
20150501|2015-02-06 02:30,6,61.77,61.77,61.69,61.72,54
20150501|2015-02-06 03:00,6,61.71,61.71,61.68,61.71,21
20150501|2015-02-06 03:30,6,61.7,61.7,61.6,61.6,27
20150501|2015-02-06 04:00,6,61.59,61.6,61.46,61.5,52
20150501|2015-02-06 04:30,6,61.52,61.53,61.49,61.51,42
20150501|2015-02-06 05:00,6,61.51,61.65,61.5,61.65,64
20150501|2015-02-06 05:30,6,61.64,61.65,61.57,61.63,76
20150501|2015-02-06 06:00,6,61.59,61.62,61.55,61.55,11
20150501|2015-02-06 06:30,6,61.56,61.58,61.44,61.44,12
20150501|2015-02-06 07:00,6,61.44,61.5,61.27,61.47,106
20150501|2015-02-06 07:30,6,61.48,61.6,61.35,61.45,292
20150501|2015-02-06 08:00,6,61.44,61.57,61.27,61.31,224
20150501|2015-02-06 08:30,6,61.29,61.45,61.2,61.37,320
20150501|2015-02-06 09:00,6,61.38,61.44,61.32,61.4,600
20150501|2015-02-06 09:30,6,61.4,61.6,61.37,61.46,946
20150501|2015-02-06 10:00,6,61.44,61.6,61.4,61.45,899
20150501|2015-02-06 10:30,6,61.45,61.56,61.36,61.45,489
20150501|2015-02-06 11:00,6,61.45,61.45,61.22,61.4,405
20150501|2015-02-06 11:30,6,61.39,61.4,61.25,61.4,292
20150501|2015-02-06 12:00,6,61.4,61.56,61.4,61.48,324
20150501|2015-02-06 12:30,6,61.48,61.59,61.43,61.56,312
20150501|2015-02-06 13:00,6,61.57,61.7,61.41,61.61,518
20150501|2015-02-08 20:00,9,61.44,61.73,61.44,61.69,39
20150501|2015-02-08 20:30,9,61.68,61.7,61.68,61.69,5
20150501|2015-02-08 21:00,9,61.68,61.71,61.68,61.71,8
20150501|2015-02-08 21:30,9,61.7,61.7,61.7,61.7,3
20150501|2015-02-08 22:00,9,61.71,61.72,61.7,61.72,7
20150501|2015-02-08 22:30,9,61.73,61.73,61.73,61.73,3
20150501|2015-02-08 23:00,9,61.7,61.73,61.67,61.7,24
20150501|2015-02-08 23:30,9,61.69,61.7,61.62,61.68,31
20150501|2015-02-09 00:00,9,61.67,61.71,61.67,61.71,43
20150501|2015-02-09 00:30,9,61.71,61.72,61.7,61.72,51
20150501|2015-02-09 01:00,9,61.73,61.75,61.7,61.73,24
20150501|2015-02-09 01:30,9,61.72,61.72,61.67,61.67,71
20150501|2015-02-09 02:00,9,61.68,61.71,61.68,61.69,24
20150501|2015-02-09 02:30,9,61.68,61.68,61.6,61.65,53
20150501|2015-02-09 03:00,9,61.66,61.73,61.64,61.67,33
20150501|2015-02-09 03:30,9,61.66,61.67,61.65,61.66,34
20150501|2015-02-09 04:00,9,61.65,61.67,61.64,61.66,34
20150501|2015-02-09 04:30,9,61.66,61.66,61.6,61.62,27
20150501|2015-02-09 05:00,9,61.62,61.63,61.6,61.62,9
20150501|2015-02-09 05:30,9,61.66,61.66,61.66,61.66,4
20150501|2015-02-09 06:00,9,61.7,61.77,61.7,61.77,24
20150501|2015-02-09 06:30,9,61.74,61.76,61.68,61.68,9
20150501|2015-02-09 07:00,9,61.66,61.7,61.55,61.65,68
20150501|2015-02-09 07:30,9,61.66,61.73,61.6,61.67,91
20150501|2015-02-09 08:00,9,61.66,61.96,61.66,61.84,272
20150501|2015-02-09 08:30,9,61.85,62.05,61.84,62,559
20150501|2015-02-09 09:00,9,62,62.04,61.95,62.01,292
20150501|2015-02-09 09:30,9,62,62.28,61.98,62.05,1073
20150501|2015-02-09 10:00,9,62.06,62.27,61.93,62.27,1156
20150501|2015-02-09 10:30,9,62.28,62.68,62.26,62.68,1727
20150501|2015-02-09 11:00,9,62.69,62.94,62.67,62.82,1946
20150501|2015-02-09 11:30,9,62.81,62.82,62.49,62.54,867
20150501|2015-02-09 12:00,9,62.54,62.62,62.32,62.38,763
20150501|2015-02-09 12:30,9,62.38,62.7,62.38,62.58,787
20150501|2015-02-09 13:00,9,62.6,62.75,62.54,62.73,1190
20150501|2015-02-09 20:00,10,62.76,62.82,62.75,62.77,74
20150501|2015-02-09 20:30,10,62.8,62.83,62.8,62.83,16
20150501|2015-02-09 21:00,10,62.83,62.85,62.77,62.77,46
20150501|2015-02-09 21:30,10,62.77,62.85,62.77,62.83,29
20150501|2015-02-09 22:00,10,62.8,62.82,62.8,62.82,3
20150501|2015-02-09 22:30,10,62.82,62.82,62.81,62.81,5
20150501|2015-02-09 23:00,10,62.85,62.85,62.82,62.82,8
20150501|2015-02-09 23:30,10,62.85,62.85,62.85,62.85,2
20150501|2015-02-10 00:00,10,62.85,62.86,62.85,62.86,21
20150501|2015-02-10 00:30,10,62.89,62.9,62.89,62.89,5
20150501|2015-02-10 01:00,10,62.87,62.88,62.77,62.86,25
20150501|2015-02-10 01:30,10,62.81,62.86,62.8,62.84,18
20150501|2015-02-10 02:00,10,62.84,62.87,62.77,62.8,37
20150501|2015-02-10 02:30,10,62.83,62.86,62.77,62.82,112
20150501|2015-02-10 03:00,10,62.81,62.9,62.8,62.85,73
20150501|2015-02-10 03:30,10,62.87,62.89,62.79,62.83,69
20150501|2015-02-10 04:00,10,62.82,62.85,62.78,62.8,95
20150501|2015-02-10 04:30,10,62.8,62.83,62.8,62.8,12
20150501|2015-02-10 05:00,10,62.79,62.82,62.77,62.77,101
20150501|2015-02-10 05:30,10,62.79,62.8,62.78,62.8,23
20150501|2015-02-10 06:00,10,62.79,62.82,62.77,62.81,59
20150501|2015-02-10 06:30,10,62.8,62.84,62.78,62.8,49
20150501|2015-02-10 07:00,10,62.81,63.1,62.79,63.04,679
20150501|2015-02-10 07:30,10,63.03,63.18,62.92,63.05,848
20150501|2015-02-10 08:00,10,63.08,63.15,63.05,63.12,438
20150501|2015-02-10 08:30,10,63.13,63.23,63.07,63.19,1239
20150501|2015-02-10 09:00,10,63.19,63.41,63.18,63.31,1178
20150501|2015-02-10 09:30,10,63.33,63.45,63.05,63.08,1600
20150501|2015-02-10 10:00,10,63.1,63.14,62.7,63.07,1398
20150501|2015-02-10 10:30,10,63.07,63.23,62.89,62.98,1024
20150501|2015-02-10 11:00,10,63,63,62.25,62.68,1795
20150501|2015-02-10 11:30,10,62.71,62.9,62.62,62.86,659
20150501|2015-02-10 12:00,10,62.86,62.99,62.73,62.87,339
20150501|2015-02-10 12:30,10,62.9,62.95,62.66,62.94,580
20150501|2015-02-10 13:00,10,62.94,62.96,62.77,62.82,886
20150501|2015-02-10 20:30,11,62.83,62.86,62.82,62.86,31
20150501|2015-02-10 21:00,11,62.86,62.86,62.8,62.85,69
20150501|2015-02-10 21:30,11,62.84,62.85,62.83,62.84,55
20150501|2015-02-10 22:00,11,62.84,62.85,62.84,62.85,15
20150501|2015-02-10 22:30,11,62.85,62.86,62.85,62.86,15
20150501|2015-02-10 23:00,11,62.86,62.86,62.8,62.84,70
20150501|2015-02-10 23:30,11,62.85,62.85,62.81,62.84,27
20150501|2015-02-11 00:00,11,62.85,62.85,62.84,62.84,7
20150501|2015-02-11 00:30,11,62.84,62.84,62.76,62.76,52
20150501|2015-02-11 01:00,11,62.79,62.8,62.77,62.8,69
20150501|2015-02-11 01:30,11,62.81,62.84,62.78,62.82,51
20150501|2015-02-11 02:00,11,62.82,62.85,62.82,62.84,29
20150501|2015-02-11 02:30,11,62.83,62.89,62.83,62.88,130
20150501|2015-02-11 03:00,11,62.88,62.9,62.77,62.77,108
20150501|2015-02-11 03:30,11,62.76,62.81,62.73,62.81,31
20150501|2015-02-11 04:00,11,62.83,62.83,62.6,62.69,249
20150501|2015-02-11 04:30,11,62.67,62.69,62.44,62.44,233
20150501|2015-02-11 05:00,11,62.43,62.45,62.4,62.41,106
20150501|2015-02-11 05:30,11,62.43,62.5,62.36,62.5,138
20150501|2015-02-11 06:00,11,62.52,62.54,61.94,62.04,672
20150501|2015-02-11 06:30,11,62.04,62.26,62.04,62.26,46
20150501|2015-02-11 07:00,11,62.26,62.36,62.23,62.34,261
20150501|2015-02-11 07:30,11,62.34,62.46,62.24,62.26,388
20150501|2015-02-11 08:00,11,62.25,62.28,62.04,62.15,465
20150501|2015-02-11 08:30,11,62.15,62.24,61.98,62.04,627
20150501|2015-02-11 09:00,11,62.05,62.1,61.91,62,502
20150501|2015-02-11 09:30,11,61.98,62.44,61.98,62.44,1216
20150501|2015-02-11 10:00,11,62.44,62.59,62.22,62.48,797
20150501|2015-02-11 10:30,11,62.49,62.55,62.42,62.53,692
20150501|2015-02-11 11:00,11,62.53,62.55,62.43,62.47,513
20150501|2015-02-11 11:30,11,62.47,62.56,62.44,62.56,502
20150501|2015-02-11 12:00,11,62.56,62.56,62.32,62.49,416
20150501|2015-02-11 12:30,11,62.48,62.52,62.22,62.22,382
20150501|2015-02-11 13:00,11,62.22,62.4,62.13,62.38,671
20150501|2015-02-11 20:00,12,62.4,62.4,62.4,62.4,2
20150501|2015-02-11 20:30,12,62.4,62.44,62.35,62.43,28
20150501|2015-02-11 21:00,12,62.44,62.48,62.43,62.48,7
20150501|2015-02-11 21:30,12,62.48,62.49,62.48,62.49,4
20150501|2015-02-11 22:00,12,62.49,62.49,62.48,62.49,23
20150501|2015-02-11 22:30,12,62.4,62.4,62.4,62.4,3
20150501|2015-02-11 23:30,12,62.41,62.41,62.37,62.37,13
20150501|2015-02-12 00:00,12,62.43,62.43,62.33,62.33,10
20150501|2015-02-12 00:30,12,62.35,62.41,62.35,62.41,9
20150501|2015-02-12 01:00,12,62.4,62.41,62.38,62.38,18
20150501|2015-02-12 01:30,12,62.37,62.43,62.37,62.43,9
20150501|2015-02-12 02:00,12,62.43,62.45,62.42,62.45,28
20150501|2015-02-12 02:30,12,62.46,62.47,62.43,62.43,16
20150501|2015-02-12 03:00,12,62.45,62.48,62.37,62.4,129
20150501|2015-02-12 03:30,12,62.4,62.44,62.4,62.42,31
20150501|2015-02-12 04:00,12,62.42,62.45,62.36,62.42,58
20150501|2015-02-12 04:30,12,62.42,62.54,62.42,62.43,135
20150501|2015-02-12 05:00,12,62.41,62.41,62.23,62.23,112
20150501|2015-02-12 05:30,12,62.26,62.26,62.26,62.26,19
20150501|2015-02-12 06:00,12,62.26,62.31,62.26,62.28,9
20150501|2015-02-12 06:30,12,62.27,62.3,62.23,62.3,62
20150501|2015-02-12 07:00,12,62.27,62.38,62.23,62.28,104
20150501|2015-02-12 07:30,12,62.29,62.38,61.97,62.36,458
20150501|2015-02-12 08:00,12,62.36,62.42,62.27,62.28,175
20150501|2015-02-12 08:30,12,62.3,62.4,61.88,62.02,772
20150501|2015-02-12 09:00,12,62.03,62.2,61.87,62.09,646
20150501|2015-02-12 09:30,12,62.08,62.34,62.07,62.2,674
20150501|2015-02-12 10:00,12,62.2,62.33,62.15,62.29,597
20150501|2015-02-12 10:30,12,62.3,62.42,62.24,62.42,453
20150501|2015-02-12 11:00,12,62.38,62.39,62.22,62.39,345
20150501|2015-02-12 11:30,12,62.36,62.65,62.33,62.64,1165
20150501|2015-02-12 12:00,12,62.62,62.83,62.57,62.68,947
20150501|2015-02-12 12:30,12,62.71,62.75,62.56,62.66,543
20150501|2015-02-12 13:00,12,62.67,62.89,62.64,62.89,1176
20150501|2015-02-12 20:00,13,62.8,62.91,62.8,62.89,221
20150501|2015-02-12 20:30,13,62.9,62.91,62.88,62.91,38
20150501|2015-02-12 21:00,13,62.91,62.92,62.81,62.83,71
20150501|2015-02-12 21:30,13,62.83,62.9,62.83,62.9,7
20150501|2015-02-12 22:00,13,62.9,62.9,62.83,62.9,8
20150501|2015-02-12 22:30,13,62.83,62.83,62.82,62.83,4
20150501|2015-02-12 23:00,13,62.83,62.87,62.83,62.84,17
20150501|2015-02-12 23:30,13,62.83,62.88,62.83,62.88,7
20150501|2015-02-13 00:00,13,62.87,62.89,62.86,62.86,7
20150501|2015-02-13 00:30,13,62.86,62.86,62.81,62.81,22
20150501|2015-02-13 01:00,13,62.82,62.86,62.82,62.85,9
20150501|2015-02-13 01:30,13,62.86,62.92,62.86,62.9,61
20150501|2015-02-13 02:00,13,62.9,62.91,62.85,62.9,35
20150501|2015-02-13 02:30,13,62.9,62.93,62.9,62.93,99
20150501|2015-02-13 03:00,13,62.93,62.93,62.9,62.9,162
20150501|2015-02-13 03:30,13,62.89,62.93,62.89,62.92,40
20150501|2015-02-13 04:00,13,62.89,62.91,62.88,62.88,21
20150501|2015-02-13 04:30,13,62.92,62.93,62.92,62.93,39
20150501|2015-02-13 05:00,13,62.94,62.94,62.93,62.94,106
20150501|2015-02-13 05:30,13,62.94,62.94,62.91,62.91,37
20150501|2015-02-13 06:00,13,62.9,62.9,62.86,62.87,38
20150501|2015-02-13 06:30,13,62.9,62.94,62.86,62.94,43
20150501|2015-02-13 07:00,13,62.93,62.94,62.89,62.91,129
20150501|2015-02-13 07:30,13,62.91,63.1,62.91,63.1,863
20150501|2015-02-13 08:00,13,63.1,63.23,63.04,63.23,811
20150501|2015-02-13 08:30,13,63.21,63.25,62.97,63.07,711
20150501|2015-02-13 09:00,13,63.08,63.2,62.91,63.09,539
20150501|2015-02-13 09:30,13,63.09,63.2,62.97,63.1,616
20150501|2015-02-13 10:00,13,63.1,63.17,63.02,63.02,702
20150501|2015-02-13 10:30,13,63.03,63.26,63.03,63.15,692
20150501|2015-02-13 11:00,13,63.15,63.39,63.14,63.37,994
20150501|2015-02-13 11:30,13,63.36,63.41,63.27,63.37,769
20150501|2015-02-13 12:00,13,63.36,63.49,63.33,63.36,800
20150501|2015-02-13 12:30,13,63.34,63.45,63.26,63.35,688
20150501|2015-02-13 13:00,13,63.36,63.38,63.17,63.22,1066
20150501|2015-02-16 20:00,17,63.14,63.25,63.07,63.19,99
20150501|2015-02-16 20:30,17,63.21,63.24,63.17,63.17,13
20150501|2015-02-16 21:00,17,63.17,63.23,63.11,63.17,132
20150501|2015-02-16 21:30,17,63.23,63.29,63.1,63.25,129
20150501|2015-02-16 22:30,17,63.23,63.23,63.18,63.18,8
20150501|2015-02-16 23:00,17,63.2,63.31,63.2,63.31,12
20150501|2015-02-16 23:30,17,63.29,63.31,63.27,63.29,15
20150501|2015-02-17 00:00,17,63.27,63.31,63.27,63.28,42
20150501|2015-02-17 00:30,17,63.29,63.29,63.24,63.27,21
20150501|2015-02-17 01:00,17,63.24,63.27,63.16,63.22,39
20150501|2015-02-17 01:30,17,63.19,63.19,63.02,63.02,72
20150501|2015-02-17 02:00,17,63.04,63.14,63.02,63.1,104
20150501|2015-02-17 02:30,17,63.08,63.1,63.05,63.09,16
20150501|2015-02-17 03:00,17,63.09,63.13,63.02,63.1,34
20150501|2015-02-17 03:30,17,63.1,63.12,63.06,63.08,37
20150501|2015-02-17 04:00,17,63.06,63.08,62.97,63.06,101
20150501|2015-02-17 04:30,17,63.05,63.1,62.99,63.06,21
20150501|2015-02-17 05:00,17,63.08,63.09,62.99,63.03,44
20150501|2015-02-17 05:30,17,63.02,63.02,62.93,62.98,54
20150501|2015-02-17 06:00,17,62.98,63.02,62.94,63.02,61
20150501|2015-02-17 06:30,17,63.04,63.1,63.02,63.07,118
20150501|2015-02-17 07:00,17,63.07,63.31,63.07,63.3,381
20150501|2015-02-17 07:30,17,63.3,63.47,63.29,63.46,603
20150501|2015-02-17 08:00,17,63.46,63.57,63.41,63.57,1346
20150501|2015-02-17 08:30,17,63.55,63.71,63.42,63.65,1205
20150501|2015-02-17 09:00,17,63.69,63.7,63.46,63.57,880
20150501|2015-02-17 09:30,17,63.6,64.05,63.58,64,2032
20150501|2015-02-17 10:00,17,64,64.12,63.77,63.79,1544
20150501|2015-02-17 10:30,17,63.79,63.86,63.72,63.83,913
20150501|2015-02-17 11:00,17,63.84,64.09,63.84,64,758
20150501|2015-02-17 11:30,17,64,64.25,63.94,64.15,1221
20150501|2015-02-17 12:00,17,64.13,64.25,64.07,64.25,1057
20150501|2015-02-17 12:30,17,64.25,64.69,63.99,64.61,2232
20150501|2015-02-17 13:00,17,64.64,64.74,64.31,64.41,2327
20150501|2015-02-17 20:00,18,64.46,64.52,64.42,64.42,72
20150501|2015-02-17 20:30,18,64.42,64.47,64.4,64.46,73
20150501|2015-02-17 21:00,18,64.47,64.5,64.47,64.48,46
20150501|2015-02-17 21:30,18,64.5,64.5,64.46,64.46,21
20150501|2015-02-17 22:00,18,64.49,64.49,64.45,64.49,5
20150501|2015-02-17 22:30,18,64.5,64.5,64.45,64.5,36
20150501|2015-02-17 23:00,18,64.45,64.47,64.45,64.47,12
20150501|2015-02-17 23:30,18,64.49,64.49,64.49,64.49,2
20150501|2015-02-18 00:00,18,64.49,64.5,64.47,64.49,10
20150501|2015-02-18 00:30,18,64.48,64.48,64.48,64.48,1
20150501|2015-02-18 01:00,18,64.48,64.48,64.38,64.4,102
20150501|2015-02-18 01:30,18,64.4,64.46,64.36,64.45,129
20150501|2015-02-18 02:00,18,64.45,64.5,64.44,64.47,62
20150501|2015-02-18 02:30,18,64.49,64.49,64.42,64.42,18
20150501|2015-02-18 03:00,18,64.44,64.5,64.43,64.44,161
20150501|2015-02-18 03:30,18,64.44,64.5,64.43,64.47,121
20150501|2015-02-18 04:00,18,64.46,64.5,64.45,64.5,59
20150501|2015-02-18 04:30,18,64.49,64.5,64.44,64.44,27
20150501|2015-02-18 05:00,18,64.47,64.5,64.42,64.42,40
20150501|2015-02-18 05:30,18,64.45,64.45,64.39,64.45,63
20150501|2015-02-18 06:00,18,64.46,64.67,64.42,64.67,207
20150501|2015-02-18 06:30,18,64.67,64.93,64.58,64.91,738
20150501|2015-02-18 07:00,18,64.91,65.44,64.89,65.35,2044
20150501|2015-02-18 07:30,18,65.35,65.37,65.2,65.25,747
20150501|2015-02-18 08:00,18,65.27,65.34,65.17,65.26,1705
20150501|2015-02-18 08:30,18,65.26,65.34,64.77,64.78,1701
20150501|2015-02-18 09:00,18,64.75,65.08,64.7,65.04,1359
20150501|2015-02-18 09:30,18,65.05,65.08,64.3,64.46,3363
20150501|2015-02-18 10:00,18,64.49,64.93,64.41,64.73,2063
20150501|2015-02-18 10:30,18,64.74,65.05,64.72,64.79,1714
20150501|2015-02-18 11:00,18,64.79,64.95,64.73,64.95,761
20150501|2015-02-18 11:30,18,64.94,65,64.88,64.92,708
20150501|2015-02-18 12:00,18,64.89,65.02,64.86,64.94,881
20150501|2015-02-18 12:30,18,64.92,65.15,64.87,65.04,862
20150501|2015-02-18 13:00,18,65.09,65.36,65.03,65.3,3192
20150501|2015-02-18 20:00,19,65.2,65.27,65.14,65.18,119
20150501|2015-02-18 20:30,19,65.2,65.21,64.86,64.95,254
20150501|2015-02-18 21:00,19,64.99,65,64.85,64.85,317
20150501|2015-02-18 21:30,19,64.89,64.95,64.89,64.95,4
20150501|2015-02-18 22:30,19,64.87,64.95,64.87,64.95,3
20150501|2015-02-18 23:00,19,64.95,64.95,64.92,64.92,3
20150501|2015-02-18 23:30,19,64.95,64.98,64.94,64.98,14
20150501|2015-02-19 00:30,19,65,65,64.97,64.97,81
20150501|2015-02-19 01:00,19,65,65,64.96,65,61
20150501|2015-02-19 01:30,19,65,65,64.96,65,81
20150501|2015-02-19 02:00,19,64.97,64.97,64.96,64.97,36
20150501|2015-02-19 02:30,19,64.98,65.07,64.98,65.07,36
20150501|2015-02-19 03:00,19,65.05,65.27,65.05,65.05,222
20150501|2015-02-19 03:30,19,65.03,65.05,64.97,65.03,107
20150501|2015-02-19 04:00,19,65.05,65.08,65,65.08,51
20150501|2015-02-19 04:30,19,65.08,65.19,65.06,65.18,60
20150501|2015-02-19 05:00,19,65.18,65.19,65.1,65.16,67
20150501|2015-02-19 05:30,19,65.16,65.17,65.08,65.12,90
20150501|2015-02-19 06:00,19,65.12,65.13,65.03,65.05,105
20150501|2015-02-19 06:30,19,65.06,65.15,65.06,65.1,175
20150501|2015-02-19 07:00,19,65.1,65.47,64.86,65.3,1331
20150501|2015-02-19 07:30,19,65.32,65.45,65.29,65.44,437
20150501|2015-02-19 08:00,19,65.45,65.63,65.43,65.53,1266
20150501|2015-02-19 08:30,19,65.54,65.75,65.5,65.61,1356
20150501|2015-02-19 09:00,19,65.63,65.75,65.52,65.72,1087
20150501|2015-02-19 09:30,19,65.72,65.73,65.15,65.44,2172
20150501|2015-02-19 10:00,19,65.46,65.58,65.28,65.57,1907
20150501|2015-02-19 10:30,19,65.58,65.58,65.4,65.4,1253
20150501|2015-02-19 11:00,19,65.41,65.46,64.83,64.85,1994
20150501|2015-02-19 11:30,19,64.85,65.02,64.49,64.87,2372
20150501|2015-02-19 12:00,19,64.87,65,64.43,64.43,1179
20150501|2015-02-19 12:30,19,64.47,64.65,64.39,64.64,1434
20150501|2015-02-19 13:00,19,64.65,64.78,64.61,64.63,1599
20150501|2015-02-19 20:00,20,64.61,64.63,64.51,64.63,75
20150501|2015-02-19 20:30,20,64.6,64.6,64.52,64.58,13
20150501|2015-02-19 21:00,20,64.62,64.63,64.57,64.63,15
20150501|2015-02-19 21:30,20,64.63,64.78,64.63,64.76,66
20150501|2015-02-19 22:00,20,64.66,64.69,64.61,64.63,19
20150501|2015-02-19 22:30,20,64.63,64.63,64.55,64.57,38
20150501|2015-02-19 23:00,20,64.63,64.63,64.59,64.59,13
20150501|2015-02-19 23:30,20,64.63,64.63,64.6,64.6,2
20150501|2015-02-20 00:00,20,64.6,64.63,64.58,64.63,16
20150501|2015-02-20 00:30,20,64.64,64.64,64.61,64.62,18
20150501|2015-02-20 01:00,20,64.62,64.66,64.55,64.55,64
20150501|2015-02-20 01:30,20,64.55,64.57,64.4,64.44,194
20150501|2015-02-20 02:00,20,64.45,64.48,64.42,64.45,54
20150501|2015-02-20 02:30,20,64.47,64.48,64.44,64.46,41
20150501|2015-02-20 03:00,20,64.43,64.43,64.35,64.39,193
20150501|2015-02-20 03:30,20,64.41,64.41,64.35,64.37,29
20150501|2015-02-20 04:00,20,64.38,64.43,64.36,64.43,29
20150501|2015-02-20 04:30,20,64.43,64.43,64.3,64.32,92
20150501|2015-02-20 05:00,20,64.31,64.41,64.3,64.36,121
20150501|2015-02-20 05:30,20,64.38,64.41,64.35,64.41,46
20150501|2015-02-20 06:00,20,64.41,64.45,64.37,64.45,60
20150501|2015-02-20 06:30,20,64.47,64.58,64.46,64.52,77
20150501|2015-02-20 07:00,20,64.5,64.73,64.5,64.67,228
20150501|2015-02-20 07:30,20,64.67,64.68,64.12,64.42,1327
20150501|2015-02-20 08:00,20,64.47,64.73,64.38,64.62,720
20150501|2015-02-20 08:30,20,64.58,64.6,64.1,64.19,1162
20150501|2015-02-20 09:00,20,64.19,64.41,64.08,64.28,722
20150501|2015-02-20 09:30,20,64.28,64.51,64.24,64.5,1054
20150501|2015-02-20 10:00,20,64.52,64.7,64.52,64.67,1162
20150501|2015-02-20 10:30,20,64.66,64.69,64.52,64.68,706
20150501|2015-02-20 11:00,20,64.65,64.69,64.53,64.55,569
20150501|2015-02-20 11:30,20,64.54,64.6,64.45,64.54,425
20150501|2015-02-20 12:00,20,64.54,64.6,64.52,64.58,844
20150501|2015-02-20 12:30,20,64.58,64.59,64.41,64.51,744
20150501|2015-02-20 13:00,20,64.51,64.7,64.49,64.66,1543
20150501|2015-02-22 20:00,23,64.44,64.67,64.37,64.51,124
20150501|2015-02-22 20:30,23,64.5,64.57,64.5,64.55,27
20150501|2015-02-22 21:00,23,64.57,64.57,64.47,64.5,15
20150501|2015-02-22 21:30,23,64.5,64.51,64.38,64.38,28
20150501|2015-02-22 22:00,23,64.4,64.48,64.4,64.4,4
20150501|2015-02-22 23:00,23,64.48,64.48,64.48,64.48,5
20150501|2015-02-22 23:30,23,64.47,64.47,64.46,64.46,26
20150501|2015-02-23 00:00,23,64.48,64.48,64.47,64.47,16
20150501|2015-02-23 00:30,23,64.48,64.48,64.48,64.48,5
20150501|2015-02-23 01:00,23,64.5,64.5,64.41,64.41,13
20150501|2015-02-23 01:30,23,64.41,64.41,64.37,64.38,104
20150501|2015-02-23 02:00,23,64.38,64.38,64.26,64.29,147
20150501|2015-02-23 02:30,23,64.29,64.37,64.27,64.36,27
20150501|2015-02-23 03:00,23,64.36,64.36,64.27,64.28,48
20150501|2015-02-23 03:30,23,64.27,64.33,64.22,64.22,59
20150501|2015-02-23 04:00,23,64.22,64.25,63.84,64.02,645
20150501|2015-02-23 04:30,23,64.04,64.04,63.84,63.86,153
20150501|2015-02-23 05:00,23,63.84,63.95,63.75,63.95,164
20150501|2015-02-23 05:30,23,63.95,64.04,63.94,64.04,43
20150501|2015-02-23 06:00,23,64.04,64.06,64,64,37
20150501|2015-02-23 06:30,23,64,64.04,63.86,63.87,75
20150501|2015-02-23 07:00,23,63.88,64.08,63.78,64.04,218
20150501|2015-02-23 07:30,23,64.03,64.13,63.83,63.93,282
20150501|2015-02-23 08:00,23,63.94,64.06,63.89,64.04,227
20150501|2015-02-23 08:30,23,64.03,64.1,63.98,64.06,271
20150501|2015-02-23 09:00,23,64.06,64.3,63.96,64.3,470
20150501|2015-02-23 09:30,23,64.28,64.33,63.83,63.88,1394
20150501|2015-02-23 10:00,23,63.9,63.91,63.79,63.88,1074
20150501|2015-02-23 10:30,23,63.88,64.05,63.84,63.94,551
20150501|2015-02-23 11:00,23,63.97,64.03,63.9,63.95,494
20150501|2015-02-23 11:30,23,63.97,64.03,63.94,63.99,523
20150501|2015-02-23 12:00,23,63.99,64.11,63.94,64.09,398
20150501|2015-02-23 12:30,23,64.07,64.18,63.95,64.16,754
20150501|2015-02-23 13:00,23,64.17,64.32,64.1,64.29,1041
20150501|2015-02-23 20:00,24,64.17,64.64,64.17,64.34,442
20150501|2015-02-23 20:30,24,64.36,64.51,64.36,64.51,108
20150501|2015-02-23 21:00,24,64.53,64.62,64.51,64.55,19
20150501|2015-02-23 21:30,24,64.58,64.58,64.46,64.46,47
20150501|2015-02-23 22:00,24,64.47,64.56,64.46,64.56,10
20150501|2015-02-23 22:30,24,64.56,64.56,64.56,64.56,1
20150501|2015-02-23 23:00,24,64.5,64.55,64.47,64.55,11
20150501|2015-02-23 23:30,24,64.55,64.65,64.55,64.65,31
20150501|2015-02-24 00:00,24,64.65,64.75,64.62,64.72,219
20150501|2015-02-24 00:30,24,64.71,64.71,64.66,64.66,25
20150501|2015-02-24 01:00,24,64.66,64.66,64.59,64.59,79
20150501|2015-02-24 01:30,24,64.56,64.59,64.54,64.56,65
20150501|2015-02-24 02:00,24,64.56,64.56,64.46,64.47,73
20150501|2015-02-24 02:30,24,64.46,64.5,64.46,64.5,10
20150501|2015-02-24 03:00,24,64.5,64.56,64.5,64.56,19
20150501|2015-02-24 03:30,24,64.56,64.58,64.55,64.55,77
20150501|2015-02-24 04:00,24,64.55,64.55,64.48,64.52,21
20150501|2015-02-24 04:30,24,64.53,64.67,64.53,64.66,93
20150501|2015-02-24 05:00,24,64.66,64.66,64.6,64.63,65
20150501|2015-02-24 05:30,24,64.62,64.68,64.61,64.62,56
20150501|2015-02-24 06:00,24,64.63,64.64,64.56,64.64,63
20150501|2015-02-24 06:30,24,64.64,64.64,64.59,64.62,30
20150501|2015-02-24 07:00,24,64.61,64.79,64.57,64.6,436
20150501|2015-02-24 07:30,24,64.62,64.87,64.62,64.87,732
20150501|2015-02-24 08:00,24,64.87,64.9,64.71,64.78,417
20150501|2015-02-24 08:30,24,64.78,64.89,64.75,64.83,412
20150501|2015-02-24 09:00,24,64.84,64.91,64.78,64.91,644
20150501|2015-02-24 09:30,24,64.91,65,64.76,64.99,1986
20150501|2015-02-24 10:00,24,65,65.03,64.94,65,1530
20150501|2015-02-24 10:30,24,65.02,65.13,64.89,64.94,972
20150501|2015-02-24 11:00,24,64.94,65.04,64.89,64.92,349
20150501|2015-02-24 11:30,24,64.95,64.95,64.81,64.89,394
20150501|2015-02-24 12:00,24,64.88,64.95,64.87,64.89,267
20150501|2015-02-24 12:30,24,64.89,64.99,64.89,64.96,503
20150501|2015-02-24 13:00,24,64.97,65.05,64.66,64.68,1137
20150501|2015-02-24 20:00,25,64.63,64.74,64.28,64.7,404
20150501|2015-02-24 20:30,25,64.74,64.76,64.7,64.76,20
20150501|2015-02-24 21:00,25,64.72,64.8,64.72,64.78,19
20150501|2015-02-24 21:30,25,64.71,64.84,64.71,64.84,22
20150501|2015-02-24 22:00,25,64.76,64.76,64.76,64.76,2
20150501|2015-02-24 23:00,25,64.8,64.83,64.8,64.83,2
20150501|2015-02-24 23:30,25,64.83,64.96,64.83,64.91,149
20150501|2015-02-25 00:00,25,64.94,64.98,64.93,64.98,9
20150501|2015-02-25 00:30,25,64.96,65.03,64.96,64.96,37
20150501|2015-02-25 01:00,25,64.95,64.95,64.84,64.87,34
20150501|2015-02-25 01:30,25,64.9,64.98,64.88,64.96,41
20150501|2015-02-25 02:00,25,64.96,64.99,64.93,64.93,18
20150501|2015-02-25 02:30,25,64.9,64.93,64.87,64.87,52
20150501|2015-02-25 03:00,25,64.84,64.86,64.76,64.77,59
20150501|2015-02-25 03:30,25,64.76,64.76,64.71,64.74,46
20150501|2015-02-25 04:00,25,64.72,64.72,64.61,64.67,89
20150501|2015-02-25 04:30,25,64.67,64.71,64.67,64.71,18
20150501|2015-02-25 05:00,25,64.74,64.74,64.71,64.72,16
20150501|2015-02-25 05:30,25,64.72,64.72,64.69,64.7,28
20150501|2015-02-25 06:00,25,64.7,64.7,64.63,64.64,34
20150501|2015-02-25 06:30,25,64.63,64.64,64.56,64.56,45
20150501|2015-02-25 07:00,25,64.56,64.73,64.56,64.67,137
20150501|2015-02-25 07:30,25,64.72,64.9,64.71,64.85,275
20150501|2015-02-25 08:00,25,64.86,64.98,64.76,64.93,381
20150501|2015-02-25 08:30,25,64.92,65.04,64.74,64.77,600
20150501|2015-02-25 09:00,25,64.75,65.01,64.75,64.92,718
20150501|2015-02-25 09:30,25,64.92,65.22,64.92,65.16,1523
20150501|2015-02-25 10:00,25,65.16,65.59,65.15,65.53,1983
20150501|2015-02-25 10:30,25,65.54,65.8,65.41,65.41,1845
20150501|2015-02-25 11:00,25,65.4,65.91,65.4,65.66,1633
20150501|2015-02-25 11:30,25,65.66,65.72,65.45,65.53,730
20150501|2015-02-25 12:00,25,65.53,65.69,65.46,65.66,535
20150501|2015-02-25 12:30,25,65.68,65.76,65.6,65.74,498
20150501|2015-02-25 13:00,25,65.75,65.81,65.25,65.31,1202
20150501|2015-02-25 20:00,26,65.47,65.78,65.43,65.66,213
20150501|2015-02-25 20:30,26,65.7,65.73,65.63,65.65,16
20150501|2015-02-25 21:00,26,65.65,65.65,65.65,65.65,1
20150501|2015-02-25 21:30,26,65.65,65.65,65.6,65.6,2
20150501|2015-02-25 22:00,26,65.61,65.62,65.6,65.62,19
20150501|2015-02-25 22:30,26,65.62,65.62,65.6,65.6,11
20150501|2015-02-25 23:00,26,65.56,65.57,65.49,65.51,84
20150501|2015-02-25 23:30,26,65.51,65.53,65.4,65.52,62
20150501|2015-02-26 00:00,26,65.51,65.52,65.4,65.5,33
20150501|2015-02-26 00:30,26,65.5,65.5,65.41,65.49,17
20150501|2015-02-26 01:00,26,65.41,65.48,65.41,65.44,19
20150501|2015-02-26 01:30,26,65.45,65.52,65.42,65.51,35
20150501|2015-02-26 02:00,26,65.51,65.55,65.36,65.4,49
20150501|2015-02-26 02:30,26,65.35,65.44,65.32,65.44,40
20150501|2015-02-26 03:00,26,65.46,65.53,65.46,65.53,26
20150501|2015-02-26 03:30,26,65.53,65.68,65.51,65.66,74
20150501|2015-02-26 04:00,26,65.67,65.67,65.47,65.47,50
20150501|2015-02-26 04:30,26,65.48,65.48,65.37,65.4,43
20150501|2015-02-26 05:00,26,65.4,65.4,65.28,65.3,72
20150501|2015-02-26 05:30,26,65.3,65.37,65.21,65.36,80
20150501|2015-02-26 06:00,26,65.37,65.37,65.3,65.31,33
20150501|2015-02-26 06:30,26,65.31,65.34,65.26,65.26,41
20150501|2015-02-26 07:00,26,65.25,65.6,65.25,65.6,242
20150501|2015-02-26 07:30,26,65.6,65.71,65.54,65.65,504
20150501|2015-02-26 08:00,26,65.66,65.75,65.65,65.68,317
20150501|2015-02-26 08:30,26,65.68,65.7,65.57,65.64,361
20150501|2015-02-26 09:00,26,65.65,65.71,65.61,65.62,364
20150501|2015-02-26 09:30,26,65.64,65.74,65.33,65.68,1288
20150501|2015-02-26 10:00,26,65.68,65.84,65.66,65.82,978
20150501|2015-02-26 10:30,26,65.8,66.08,65.74,65.9,1495
20150501|2015-02-26 11:00,26,65.91,65.96,65.88,65.95,424
20150501|2015-02-26 11:30,26,65.96,66.24,65.94,66.19,1038
20150501|2015-02-26 12:00,26,66.18,66.19,65.87,65.88,673
20150501|2015-02-26 12:30,26,65.88,65.89,65.28,65.29,1049
20150501|2015-02-26 13:00,26,65.31,65.53,65.07,65.22,1443
20150501|2015-02-26 20:00,27,65.07,65.49,65.01,65.47,175
20150501|2015-02-26 20:30,27,65.43,65.43,65.22,65.22,58
20150501|2015-02-26 21:00,27,65.22,65.32,65.22,65.25,15
20150501|2015-02-26 21:30,27,65.25,65.35,65.25,65.27,41
20150501|2015-02-26 22:00,27,65.27,65.27,65.27,65.27,2
20150501|2015-02-26 22:30,27,65.23,65.25,65.21,65.21,10
20150501|2015-02-26 23:00,27,65.24,65.24,65.24,65.24,6
20150501|2015-02-26 23:30,27,65.3,65.3,65.3,65.3,2
20150501|2015-02-27 00:00,27,65.3,65.33,65.22,65.33,24
20150501|2015-02-27 00:30,27,65.24,65.32,65.21,65.32,42
20150501|2015-02-27 01:00,27,65.22,65.3,65.22,65.3,15
20150501|2015-02-27 01:30,27,65.31,65.41,65.26,65.41,50
20150501|2015-02-27 02:00,27,65.43,65.47,65.32,65.32,52
20150501|2015-02-27 02:30,27,65.34,65.35,65.28,65.31,33
20150501|2015-02-27 03:00,27,65.32,65.32,65.27,65.31,38
20150501|2015-02-27 03:30,27,65.3,65.32,65.3,65.31,10
20150501|2015-02-27 04:00,27,65.3,65.31,65.24,65.24,40
20150501|2015-02-27 04:30,27,65.22,65.22,65.14,65.18,51
20150501|2015-02-27 05:00,27,65.2,65.21,65.08,65.11,48
20150501|2015-02-27 05:30,27,65.09,65.11,65.08,65.08,23
20150501|2015-02-27 06:00,27,65.1,65.13,65.07,65.09,55
20150501|2015-02-27 06:30,27,65.07,65.15,65.06,65.1,127
20150501|2015-02-27 07:00,27,65.09,65.24,65.08,65.12,137
20150501|2015-02-27 07:30,27,65.15,65.24,65.08,65.2,166
20150501|2015-02-27 08:00,27,65.2,65.3,65.14,65.14,358
20150501|2015-02-27 08:30,27,65.15,65.15,63.58,63.85,5534
20150501|2015-02-27 09:00,27,63.87,64.13,63.83,64.12,611
20150501|2015-02-27 09:30,27,64.13,64.45,64.08,64.39,1575
20150501|2015-02-27 10:00,27,64.38,64.59,64.33,64.52,1005
20150501|2015-02-27 10:30,27,64.52,64.78,64.52,64.78,884
20150501|2015-02-27 11:00,27,64.78,64.9,64.65,64.74,676
20150501|2015-02-27 11:30,27,64.76,64.86,64.66,64.73,367
20150501|2015-02-27 12:00,27,64.67,64.88,64.67,64.85,318
20150501|2015-02-27 12:30,27,64.86,64.86,64.48,64.74,724
20150501|2015-02-27 13:00,27,64.79,64.99,64.72,64.83,2036
20150501|2015-03-01 20:00,2,64.53,64.67,64.35,64.37,226
20150501|2015-03-01 20:30,2,64.38,64.38,64.12,64.35,392
20150501|2015-03-01 21:00,2,64.3,64.4,64.3,64.34,29
20150501|2015-03-01 21:30,2,64.34,64.34,64.33,64.33,2
20150501|2015-03-01 22:00,2,64.3,64.34,64.29,64.34,5
20150501|2015-03-01 22:30,2,64.34,64.4,64.27,64.27,15
20150501|2015-03-01 23:00,2,64.29,64.32,64.29,64.31,8
20150501|2015-03-01 23:30,2,64.32,64.32,64.31,64.31,4
20150501|2015-03-02 00:00,2,64.4,64.48,64.33,64.48,22
20150501|2015-03-02 00:30,2,64.49,64.49,64.44,64.44,22
20150501|2015-03-02 01:00,2,64.36,64.39,64.36,64.37,26
20150501|2015-03-02 01:30,2,64.33,64.38,64.3,64.34,62
20150501|2015-03-02 02:00,2,64.34,64.36,64.33,64.33,25
20150501|2015-03-02 02:30,2,64.34,64.35,64.32,64.32,19
20150501|2015-03-02 03:00,2,64.33,64.34,64.3,64.32,37
20150501|2015-03-02 03:30,2,64.32,64.34,64.3,64.34,26
20150501|2015-03-02 04:00,2,64.36,64.38,64.3,64.3,54
20150501|2015-03-02 04:30,2,64.3,64.32,64.3,64.32,2
20150501|2015-03-02 05:00,2,64.3,64.36,64.2,64.24,139
20150501|2015-03-02 05:30,2,64.26,64.3,64.21,64.28,23
20150501|2015-03-02 06:00,2,64.29,64.3,64.2,64.21,22
20150501|2015-03-02 06:30,2,64.22,64.46,64.22,64.45,91
20150501|2015-03-02 07:00,2,64.39,64.71,64.04,64.24,698
20150501|2015-03-02 07:30,2,64.25,64.37,64,64.34,446
20150501|2015-03-02 08:00,2,64.34,64.48,64.34,64.42,204
20150501|2015-03-02 08:30,2,64.43,64.77,64.41,64.66,599
20150501|2015-03-02 09:00,2,64.69,64.82,64.54,64.7,1197
20150501|2015-03-02 09:30,2,64.65,64.8,64.61,64.68,1226
20150501|2015-03-02 10:00,2,64.71,64.93,64.61,64.91,1306
20150501|2015-03-02 10:30,2,64.92,65.03,64.8,64.97,1376
20150501|2015-03-02 11:00,2,64.95,65.01,64.83,64.93,635
20150501|2015-03-02 11:30,2,64.94,65.01,64.92,64.99,632
20150501|2015-03-02 12:00,2,64.99,64.99,64.86,64.91,540
20150501|2015-03-02 12:30,2,64.92,64.99,64.87,64.89,491
20150501|2015-03-02 13:00,2,64.91,64.93,64.68,64.68,894
20150501|2015-03-02 20:00,3,64.52,64.59,64.46,64.59,71
20150501|2015-03-02 20:30,3,64.59,64.63,64.47,64.5,47
20150501|2015-03-02 21:00,3,64.44,64.45,64.34,64.34,40
20150501|2015-03-02 21:30,3,64.4,64.4,64.38,64.38,10
20150501|2015-03-02 22:00,3,64.37,64.37,64.3,64.3,29
20150501|2015-03-02 22:30,3,64.35,64.35,64.35,64.35,2
20150501|2015-03-02 23:00,3,64.32,64.32,64.27,64.3,15
20150501|2015-03-02 23:30,3,64.32,64.32,64.22,64.25,134
20150501|2015-03-03 00:00,3,64.25,64.3,64.25,64.25,32
20150501|2015-03-03 00:30,3,64.24,64.5,64.24,64.5,34
20150501|2015-03-03 01:00,3,64.45,64.46,64.36,64.36,16
20150501|2015-03-03 01:30,3,64.4,64.4,64.3,64.3,26
20150501|2015-03-03 02:00,3,64.31,64.41,64.31,64.34,24
20150501|2015-03-03 02:30,3,64.34,64.37,64.33,64.33,22
20150501|2015-03-03 03:00,3,64.38,64.38,64.38,64.38,3
20150501|2015-03-03 03:30,3,64.35,64.37,64.31,64.33,73
20150501|2015-03-03 04:00,3,64.33,64.39,64.22,64.39,214
20150501|2015-03-03 04:30,3,64.32,64.32,64.22,64.3,178
20150501|2015-03-03 05:00,3,64.3,64.31,64.28,64.3,23
20150501|2015-03-03 05:30,3,64.3,64.3,64.3,64.3,6
20150501|2015-03-03 06:00,3,64.3,64.34,64.3,64.3,56
20150501|2015-03-03 06:30,3,64.3,64.3,64.08,64.12,224
20150501|2015-03-03 07:00,3,64.13,64.27,64.06,64.17,285
20150501|2015-03-03 07:30,3,64.17,64.2,64.06,64.08,220
20150501|2015-03-03 08:00,3,64.1,64.22,64.07,64.19,251
20150501|2015-03-03 08:30,3,64.18,64.2,63.82,63.89,1764
20150501|2015-03-03 09:00,3,63.89,64.13,63.88,63.9,740
20150501|2015-03-03 09:30,3,63.91,64.2,63.9,64.16,1034
20150501|2015-03-03 10:00,3,64.17,64.2,63.95,64.01,525
20150501|2015-03-03 10:30,3,64.03,64.14,63.97,64.03,391
20150501|2015-03-03 11:00,3,64.03,64.2,63.97,64.19,429
20150501|2015-03-03 11:30,3,64.19,64.42,64.19,64.3,712
20150501|2015-03-03 12:00,3,64.3,64.31,64.19,64.21,332
20150501|2015-03-03 12:30,3,64.2,64.23,63.96,63.96,335
20150501|2015-03-03 13:00,3,63.99,64.01,63.52,63.56,2693
20150501|2015-03-03 20:30,4,63.56,63.6,63.56,63.56,27
20150501|2015-03-03 21:00,4,63.63,63.7,63.6,63.61,77
20150501|2015-03-03 21:30,4,63.61,63.65,63.61,63.65,11
20150501|2015-03-03 22:00,4,63.65,63.65,63.65,63.65,13
20150501|2015-03-03 22:30,4,63.65,63.73,63.6,63.72,49
20150501|2015-03-03 23:00,4,63.71,63.78,63.71,63.75,28
20150501|2015-03-03 23:30,4,63.74,63.75,63.7,63.71,8
20150501|2015-03-04 00:00,4,63.75,63.78,63.73,63.73,25
20150501|2015-03-04 00:30,4,63.75,63.76,63.75,63.76,7
20150501|2015-03-04 01:00,4,63.76,63.82,63.75,63.82,40
20150501|2015-03-04 01:30,4,63.81,63.81,63.7,63.7,41
20150501|2015-03-04 02:00,4,63.69,63.69,63.65,63.65,23
20150501|2015-03-04 02:30,4,63.65,63.7,63.65,63.7,23
20150501|2015-03-04 03:00,4,63.65,63.65,63.53,63.59,129
20150501|2015-03-04 03:30,4,63.59,63.59,63.4,63.46,191
20150501|2015-03-04 04:00,4,63.48,63.82,63.48,63.73,176
20150501|2015-03-04 04:30,4,63.7,63.81,63.7,63.78,31
20150501|2015-03-04 05:00,4,63.75,63.78,63.37,63.37,160
20150501|2015-03-04 05:30,4,63.41,63.58,63.34,63.45,178
20150501|2015-03-04 06:00,4,63.45,63.53,63.42,63.45,102
20150501|2015-03-04 06:30,4,63.45,63.46,63.33,63.35,129
20150501|2015-03-04 07:00,4,63.35,63.39,63.26,63.27,264
20150501|2015-03-04 07:30,4,63.28,63.4,63.26,63.33,306
20150501|2015-03-04 08:00,4,63.33,63.55,63.33,63.45,643
20150501|2015-03-04 08:30,4,63.47,63.69,63.41,63.51,1037
20150501|2015-03-04 09:00,4,63.52,63.52,63.31,63.36,535
20150501|2015-03-04 09:30,4,63.38,63.51,63.05,63.09,2667
20150501|2015-03-04 10:00,4,63.07,63.29,63.06,63.23,815
20150501|2015-03-04 10:30,4,63.2,63.38,63.13,63.25,855
20150501|2015-03-04 11:00,4,63.27,63.5,63.24,63.43,595
20150501|2015-03-04 11:30,4,63.43,63.49,63.37,63.39,528
20150501|2015-03-04 12:00,4,63.36,63.67,63.33,63.56,737
20150501|2015-03-04 12:30,4,63.55,63.73,63.5,63.5,620
20150501|2015-03-04 13:00,4,63.53,63.74,63.35,63.41,1003
20150501|2015-03-04 20:00,5,63.34,63.43,63.33,63.34,44
20150501|2015-03-04 20:30,5,63.32,63.41,63.32,63.41,20
20150501|2015-03-04 21:00,5,63.41,63.44,63.41,63.41,5
20150501|2015-03-04 21:30,5,63.39,63.39,63.35,63.35,9
20150501|2015-03-04 22:00,5,63.34,63.34,63.34,63.34,2
20150501|2015-03-04 22:30,5,63.41,63.41,63.34,63.35,8
20150501|2015-03-04 23:00,5,63.35,63.35,63.35,63.35,2
20150501|2015-03-04 23:30,5,63.35,63.35,63.35,63.35,1
20150501|2015-03-05 00:00,5,63.32,63.32,63.24,63.24,50
20150501|2015-03-05 00:30,5,63.25,63.41,63.24,63.41,32
20150501|2015-03-05 01:00,5,63.33,63.39,63.33,63.38,21
20150501|2015-03-05 01:30,5,63.32,63.35,63.3,63.35,24
20150501|2015-03-05 02:00,5,63.36,63.36,63.32,63.33,13
20150501|2015-03-05 02:30,5,63.36,63.38,63.33,63.38,66
20150501|2015-03-05 03:00,5,63.38,63.5,63.38,63.42,90
20150501|2015-03-05 03:30,5,63.44,63.57,63.44,63.56,113
20150501|2015-03-05 04:00,5,63.56,63.58,63.48,63.49,157
20150501|2015-03-05 04:30,5,63.5,63.59,63.5,63.57,59
20150501|2015-03-05 05:00,5,63.56,63.58,63.53,63.55,44
20150501|2015-03-05 05:30,5,63.53,63.53,63.5,63.5,10
20150501|2015-03-05 06:00,5,63.51,63.51,63.49,63.5,20
20150501|2015-03-05 06:30,5,63.49,63.53,63.49,63.53,29
20150501|2015-03-05 07:00,5,63.53,63.53,63.27,63.27,116
20150501|2015-03-05 07:30,5,63.3,64.07,63.19,63.92,1860
20150501|2015-03-05 08:00,5,63.89,63.97,63.45,63.55,739
20150501|2015-03-05 08:30,5,63.59,63.8,63.52,63.75,485
20150501|2015-03-05 09:00,5,63.75,63.76,63.46,63.46,404
20150501|2015-03-05 09:30,5,63.45,63.61,63.4,63.5,744
20150501|2015-03-05 10:00,5,63.51,63.57,63.3,63.54,704
20150501|2015-03-05 10:30,5,63.55,63.85,63.53,63.67,716
20150501|2015-03-05 11:00,5,63.69,63.72,63.3,63.35,616
20150501|2015-03-05 11:30,5,63.35,63.46,63.2,63.25,803
20150501|2015-03-05 12:00,5,63.26,63.33,63.23,63.25,311
20150501|2015-03-05 12:30,5,63.24,63.31,63.1,63.26,836
20150501|2015-03-05 13:00,5,63.26,63.33,63.08,63.11,726
20150501|2015-03-05 20:00,6,63.16,63.17,63.03,63.07,269
20150501|2015-03-05 20:30,6,63.06,63.08,63.06,63.08,12
20150501|2015-03-05 21:00,6,63.07,63.17,63.06,63.17,40
20150501|2015-03-05 21:30,6,63.16,63.17,63.08,63.15,51
20150501|2015-03-05 22:00,6,63.08,63.18,63.08,63.15,30
20150501|2015-03-05 22:30,6,63.15,63.18,63.15,63.17,14
20150501|2015-03-05 23:00,6,63.17,63.17,63.17,63.17,16
20150501|2015-03-05 23:30,6,63.19,63.19,63.19,63.19,4
20150501|2015-03-06 00:00,6,63.19,63.25,63.19,63.2,83
20150501|2015-03-06 00:30,6,63.19,63.29,63.19,63.29,46
20150501|2015-03-06 01:00,6,63.2,63.21,63.17,63.18,35
20150501|2015-03-06 01:30,6,63.17,63.18,63.15,63.15,28
20150501|2015-03-06 02:00,6,63.15,63.18,63.15,63.18,10
20150501|2015-03-06 02:30,6,63.15,63.2,63.15,63.2,24
20150501|2015-03-06 03:00,6,63.16,63.19,63.16,63.19,13
20150501|2015-03-06 03:30,6,63.17,63.2,63.15,63.2,21
20150501|2015-03-06 04:00,6,63.18,63.26,63.18,63.26,69
20150501|2015-03-06 04:30,6,63.26,63.27,63.22,63.22,50
20150501|2015-03-06 05:00,6,63.19,63.2,63.16,63.2,32
20150501|2015-03-06 05:30,6,63.17,63.18,63.17,63.18,4
20150501|2015-03-06 06:00,6,63.16,63.21,63.16,63.2,47
20150501|2015-03-06 06:30,6,63.18,63.21,63.18,63.2,27
20150501|2015-03-06 07:00,6,63.18,63.27,63.16,63.24,108
20150501|2015-03-06 07:30,6,63.21,63.21,63.06,63.15,279
20150501|2015-03-06 08:00,6,63.14,63.23,63.09,63.21,308
20150501|2015-03-06 08:30,6,63.16,63.19,62.87,62.9,954
20150501|2015-03-06 09:00,6,62.9,62.96,62.77,62.79,1043
20150501|2015-03-06 09:30,6,62.8,62.8,62.64,62.7,1739
20150501|2015-03-06 10:00,6,62.7,62.7,62.52,62.53,1378
20150501|2015-03-06 10:30,6,62.53,62.76,62.53,62.57,725
20150501|2015-03-06 11:00,6,62.55,62.58,62.5,62.52,899
20150501|2015-03-06 11:30,6,62.52,62.78,62.5,62.68,582
20150501|2015-03-06 12:00,6,62.71,62.82,62.62,62.62,318
20150501|2015-03-06 12:30,6,62.62,62.79,62.57,62.63,506
20150501|2015-03-06 13:00,6,62.65,63.12,62.57,62.77,1419
20150501|2015-03-08 20:00,9,62.75,62.75,62.58,62.6,102
20150501|2015-03-08 20:30,9,62.6,62.6,62.59,62.59,6
20150501|2015-03-08 21:00,9,62.6,62.75,62.6,62.68,116
20150501|2015-03-08 21:30,9,62.69,62.88,62.69,62.82,170
20150501|2015-03-08 22:00,9,62.81,62.88,62.81,62.88,26
20150501|2015-03-08 22:30,9,62.88,62.9,62.87,62.9,13
20150501|2015-03-08 23:00,9,62.93,62.98,62.93,62.97,9
20150501|2015-03-08 23:30,9,62.97,62.97,62.97,62.97,1
20150501|2015-03-09 00:00,9,62.97,62.97,62.97,62.97,6
20150501|2015-03-09 00:30,9,62.97,63.03,62.97,63.03,30
20150501|2015-03-09 01:00,9,63.03,63.14,63.03,63.13,43
20150501|2015-03-09 01:30,9,63.11,63.13,63.02,63.03,90
20150501|2015-03-09 02:00,9,63.04,63.04,63,63,11
20150501|2015-03-09 02:30,9,62.99,63.05,62.99,63.02,13
20150501|2015-03-09 03:00,9,63.03,63.1,63,63.07,76
20150501|2015-03-09 03:30,9,63.08,63.08,63.04,63.07,13
20150501|2015-03-09 04:00,9,63.06,63.08,62.88,63.07,75
20150501|2015-03-09 04:30,9,63.05,63.09,63.02,63.04,28
20150501|2015-03-09 05:00,9,63.03,63.08,62.96,62.96,40
20150501|2015-03-09 05:30,9,63.03,63.03,62.98,63.02,17
20150501|2015-03-09 06:00,9,62.98,62.98,62.95,62.95,24
20150501|2015-03-09 06:30,9,62.97,63,62.88,62.88,39
20150501|2015-03-09 07:00,9,62.88,62.89,62.68,62.68,112
20150501|2015-03-09 07:30,9,62.71,62.72,62.6,62.67,194
20150501|2015-03-09 08:00,9,62.67,62.68,62.55,62.63,295
20150501|2015-03-09 08:30,9,62.63,62.74,62.61,62.67,314
20150501|2015-03-09 09:00,9,62.66,62.83,62.58,62.58,331
20150501|2015-03-09 09:30,9,62.58,62.74,62.54,62.61,748
20150501|2015-03-09 10:00,9,62.61,62.61,62.32,62.4,1642
20150501|2015-03-09 10:30,9,62.4,62.42,62.27,62.3,1105
20150501|2015-03-09 11:00,9,62.3,62.32,62.19,62.22,1341
20150501|2015-03-09 11:30,9,62.21,62.27,62.05,62.07,1461
20150501|2015-03-09 12:00,9,62.07,62.37,62.05,62.34,699
20150501|2015-03-09 12:30,9,62.36,62.38,62.17,62.24,478
20150501|2015-03-09 13:00,9,62.2,62.42,62.1,62.15,860
20150501|2015-03-09 20:00,10,62.21,62.28,62.21,62.25,135
20150501|2015-03-09 20:30,10,62.25,62.34,62.2,62.34,131
20150501|2015-03-09 21:00,10,62.34,62.35,62.28,62.28,23
20150501|2015-03-09 21:30,10,62.32,62.35,62.32,62.35,22
20150501|2015-03-09 22:00,10,62.34,62.36,62.26,62.28,77
20150501|2015-03-09 22:30,10,62.28,62.28,62.24,62.24,20
20150501|2015-03-09 23:00,10,62.24,62.24,62.24,62.24,6
20150501|2015-03-09 23:30,10,62.24,62.24,62.24,62.24,2
20150501|2015-03-10 00:00,10,62.22,62.23,62.2,62.21,9
20150501|2015-03-10 00:30,10,62.23,62.33,62.23,62.26,59
20150501|2015-03-10 01:00,10,62.25,62.3,62.25,62.3,21
20150501|2015-03-10 01:30,10,62.3,62.35,62.3,62.35,55
20150501|2015-03-10 02:00,10,62.31,62.33,62.23,62.28,54
20150501|2015-03-10 02:30,10,62.27,62.3,62.27,62.29,14
20150501|2015-03-10 03:00,10,62.3,62.33,62.29,62.29,100
20150501|2015-03-10 03:30,10,62.29,62.32,62.24,62.24,113
20150501|2015-03-10 04:00,10,62.28,62.28,62.24,62.24,20
20150501|2015-03-10 04:30,10,62.25,62.29,62.17,62.28,215
20150501|2015-03-10 05:00,10,62.25,62.29,62.12,62.13,121
20150501|2015-03-10 05:30,10,62.13,62.19,62.12,62.16,53
20150501|2015-03-10 06:00,10,62.16,62.25,62.14,62.25,74
20150501|2015-03-10 06:30,10,62.26,62.28,62.17,62.21,94
20150501|2015-03-10 07:00,10,62.19,62.21,62.13,62.13,91
20150501|2015-03-10 07:30,10,62.15,62.15,62.08,62.08,183
20150501|2015-03-10 08:00,10,62.09,62.09,62.01,62.01,725
20150501|2015-03-10 08:30,10,62.01,62.15,62.01,62.01,875
20150501|2015-03-10 09:00,10,62.01,62.04,61.83,61.85,1471
20150501|2015-03-10 09:30,10,61.86,61.86,61.65,61.67,2062
20150501|2015-03-10 10:00,10,61.67,61.69,61.52,61.53,1373
20150501|2015-03-10 10:30,10,61.52,61.62,61.51,61.61,891
20150501|2015-03-10 11:00,10,61.57,61.61,61.19,61.2,4255
20150501|2015-03-10 11:30,10,61.19,61.27,61.19,61.26,1298
20150501|2015-03-10 12:00,10,61.27,61.28,61.03,61.14,2588
20150501|2015-03-10 12:30,10,61.13,61.2,61.03,61.03,1374
20150501|2015-03-10 13:00,10,61.03,61.07,60.81,60.86,3578
20150501|2015-03-10 20:00,11,60.9,60.93,60.69,60.77,558
20150501|2015-03-10 20:30,11,60.79,60.79,60.69,60.7,100
20150501|2015-03-10 21:00,11,60.69,60.77,60.68,60.74,128
20150501|2015-03-10 21:30,11,60.74,60.78,60.7,60.73,118
20150501|2015-03-10 22:00,11,60.7,60.74,60.69,60.72,8
20150501|2015-03-10 22:30,11,60.69,60.69,60.69,60.69,5
20150501|2015-03-10 23:00,11,60.68,60.7,60.68,60.7,27
20150501|2015-03-10 23:30,11,60.7,60.87,60.7,60.87,101
20150501|2015-03-11 00:00,11,60.87,60.87,60.85,60.87,35
20150501|2015-03-11 00:30,11,60.87,60.9,60.87,60.88,34
20150501|2015-03-11 01:00,11,60.87,60.95,60.87,60.91,190
20150501|2015-03-11 01:30,11,60.92,60.92,60.89,60.89,5
20150501|2015-03-11 02:00,11,60.85,60.85,60.75,60.79,22
20150501|2015-03-11 02:30,11,60.82,60.87,60.82,60.87,29
20150501|2015-03-11 03:00,11,60.87,60.87,60.75,60.78,46
20150501|2015-03-11 03:30,11,60.75,60.87,60.75,60.87,54
20150501|2015-03-11 04:00,11,60.86,60.87,60.8,60.81,72
20150501|2015-03-11 04:30,11,60.8,60.84,60.8,60.84,38
20150501|2015-03-11 05:00,11,60.8,60.86,60.79,60.86,45
20150501|2015-03-11 05:30,11,60.87,60.89,60.85,60.89,34
20150501|2015-03-11 06:00,11,60.87,60.9,60.85,60.85,69
20150501|2015-03-11 06:30,11,60.85,60.85,60.75,60.76,95
20150501|2015-03-11 07:00,11,60.75,60.75,60.54,60.64,1218
20150501|2015-03-11 07:30,11,60.64,60.86,60.56,60.84,472
20150501|2015-03-11 08:00,11,60.83,61.12,60.74,60.9,854
20150501|2015-03-11 08:30,11,60.87,60.98,60.72,60.81,898
20150501|2015-03-11 09:00,11,60.78,60.83,60.62,60.64,1299
20150501|2015-03-11 09:30,11,60.64,60.66,60.57,60.58,1466
20150501|2015-03-11 10:00,11,60.59,60.62,60.45,60.45,1652
20150501|2015-03-11 10:30,11,60.45,60.47,60.36,60.4,1477
20150501|2015-03-11 11:00,11,60.39,60.44,60.29,60.32,1322
20150501|2015-03-11 11:30,11,60.33,60.43,60.28,60.35,992
20150501|2015-03-11 12:00,11,60.37,60.42,60.34,60.39,443
20150501|2015-03-11 12:30,11,60.38,60.38,60.3,60.31,665
20150501|2015-03-11 13:00,11,60.31,60.43,60.31,60.42,1285
20150501|2015-03-11 20:00,12,60.38,60.41,60.26,60.36,353
20150501|2015-03-11 20:30,12,60.36,60.39,60.33,60.34,83
20150501|2015-03-11 21:00,12,60.4,60.42,60.35,60.39,62
20150501|2015-03-11 21:30,12,60.42,60.43,60.42,60.43,17
20150501|2015-03-11 22:00,12,60.41,60.63,60.4,60.57,96
20150501|2015-03-11 22:30,12,60.6,60.74,60.6,60.74,85
20150501|2015-03-11 23:00,12,60.72,60.81,60.72,60.78,57
20150501|2015-03-11 23:30,12,60.8,60.84,60.8,60.84,14
20150501|2015-03-12 00:00,12,60.84,61.17,60.84,61.05,334
20150501|2015-03-12 00:30,12,61.06,61.12,61.05,61.09,22
20150501|2015-03-12 01:00,12,61.08,61.25,61.03,61.14,202
20150501|2015-03-12 01:30,12,61.1,61.22,61.05,61.1,93
20150501|2015-03-12 02:00,12,61.1,61.1,61,61.02,86
20150501|2015-03-12 02:30,12,61.01,61.15,61,61.15,61
20150501|2015-03-12 03:00,12,61.19,61.33,61.15,61.32,99
20150501|2015-03-12 03:30,12,61.29,61.31,61.22,61.25,121
20150501|2015-03-12 04:00,12,61.25,61.28,61.23,61.23,42
20150501|2015-03-12 04:30,12,61.23,61.23,61.08,61.12,78
20150501|2015-03-12 05:00,12,61.12,61.24,61.07,61.2,126
20150501|2015-03-12 05:30,12,61.2,61.2,61.11,61.11,45
20150501|2015-03-12 06:00,12,61.12,61.17,61.12,61.17,142
20150501|2015-03-12 06:30,12,61.14,61.17,61.03,61.06,161
20150501|2015-03-12 07:00,12,61.08,61.08,60.7,60.78,612
20150501|2015-03-12 07:30,12,60.8,61.24,60.63,60.99,876
20150501|2015-03-12 08:00,12,60.98,60.99,60.58,60.77,428
20150501|2015-03-12 08:30,12,60.79,60.83,60.53,60.65,1379
20150501|2015-03-12 09:00,12,60.64,60.66,60.48,60.52,1223
20150501|2015-03-12 09:30,12,60.52,60.57,60.35,60.36,1510
20150501|2015-03-12 10:00,12,60.36,60.5,60.33,60.38,1169
20150501|2015-03-12 10:30,12,60.37,60.54,60.37,60.49,1002
20150501|2015-03-12 11:00,12,60.49,60.73,60.43,60.43,855
20150501|2015-03-12 11:30,12,60.43,60.56,60.4,60.44,727
20150501|2015-03-12 12:00,12,60.45,60.8,60.43,60.66,659
20150501|2015-03-12 12:30,12,60.66,61.58,60.65,61.43,1952
20150501|2015-03-12 13:00,12,61.4,61.48,60.88,60.94,1838
20150501|2015-03-12 20:00,13,61.2,61.28,61.2,61.23,57
20150501|2015-03-12 20:30,13,61.25,61.51,61.25,61.48,61
20150501|2015-03-12 21:00,13,61.48,61.54,61.48,61.52,27
20150501|2015-03-12 21:30,13,61.52,61.52,61.47,61.47,14
20150501|2015-03-12 22:00,13,61.48,61.5,61.44,61.44,8
20150501|2015-03-12 22:30,13,61.5,61.55,61.5,61.51,7
20150501|2015-03-12 23:30,13,61.54,61.55,61.5,61.54,25
20150501|2015-03-13 00:00,13,61.51,61.51,61.44,61.44,35
20150501|2015-03-13 00:30,13,61.44,61.48,61.26,61.3,69
20150501|2015-03-13 01:00,13,61.3,61.3,61.18,61.18,103
20150501|2015-03-13 01:30,13,61.2,61.25,61.15,61.16,101
20150501|2015-03-13 02:00,13,61.16,61.19,60.97,60.97,150
20150501|2015-03-13 02:30,13,61.01,61.07,60.97,61.07,29
20150501|2015-03-13 03:00,13,61.1,61.15,61.09,61.14,32
20150501|2015-03-13 03:30,13,61.11,61.54,61.11,61.53,144
20150501|2015-03-13 04:00,13,61.5,61.58,61.45,61.45,119
20150501|2015-03-13 04:30,13,61.43,61.48,61.41,61.45,30
20150501|2015-03-13 05:00,13,61.43,61.43,61.16,61.21,60
20150501|2015-03-13 05:30,13,61.22,61.48,61.22,61.43,24
20150501|2015-03-13 06:00,13,61.43,61.43,61.26,61.29,33
20150501|2015-03-13 06:30,13,61.29,61.45,61.29,61.39,56
20150501|2015-03-13 07:00,13,61.4,61.41,61.08,61.2,127
20150501|2015-03-13 07:30,13,61.2,61.2,60.96,61.08,257
20150501|2015-03-13 08:00,13,61.06,61.07,60.91,61,449
20150501|2015-03-13 08:30,13,60.98,60.98,60.75,60.78,818
20150501|2015-03-13 09:00,13,60.79,60.8,60.58,60.65,916
20150501|2015-03-13 09:30,13,60.65,60.66,60.43,60.54,1561
20150501|2015-03-13 10:00,13,60.56,60.65,60.48,60.62,967
20150501|2015-03-13 10:30,13,60.6,60.81,60.55,60.56,691
20150501|2015-03-13 11:00,13,60.58,60.58,60.48,60.48,735
20150501|2015-03-13 11:30,13,60.48,60.67,60.42,60.65,774
20150501|2015-03-13 12:00,13,60.65,60.72,60.58,60.72,530
20150501|2015-03-13 12:30,13,60.7,60.78,60.58,60.63,568
20150501|2015-03-13 13:00,13,60.63,60.7,60.45,60.5,1817
20150501|2015-03-15 20:00,16,60.53,60.73,60.5,60.5,194
20150501|2015-03-15 20:30,16,60.63,60.67,60.5,60.6,11
20150501|2015-03-15 21:30,16,60.6,60.67,60.58,60.67,11
20150501|2015-03-15 22:00,16,60.67,60.7,60.59,60.7,15
20150501|2015-03-15 22:30,16,60.7,60.7,60.7,60.7,2
20150501|2015-03-15 23:00,16,60.67,60.69,60.67,60.69,6
20150501|2015-03-15 23:30,16,60.7,60.75,60.7,60.7,21
20150501|2015-03-16 00:00,16,60.73,60.75,60.73,60.75,13
20150501|2015-03-16 00:30,16,60.78,60.85,60.78,60.83,27
20150501|2015-03-16 01:00,16,60.85,60.88,60.82,60.88,11
20150501|2015-03-16 01:30,16,60.88,61.01,60.88,61.01,35
20150501|2015-03-16 02:00,16,61.01,61.22,61,61.13,188
20150501|2015-03-16 02:30,16,61.13,61.17,61.12,61.13,50
20150501|2015-03-16 03:00,16,61.13,61.13,60.9,60.98,91
20150501|2015-03-16 03:30,16,61,61.14,60.99,61.1,71
20150501|2015-03-16 04:00,16,61.14,61.18,61.11,61.18,19
20150501|2015-03-16 04:30,16,61.14,61.2,61.14,61.15,62
20150501|2015-03-16 05:00,16,61.11,61.15,61.08,61.11,13
20150501|2015-03-16 05:30,16,61.13,61.13,60.9,60.94,58
20150501|2015-03-16 06:00,16,60.94,60.94,60.6,60.6,135
20150501|2015-03-16 06:30,16,60.6,60.86,60.59,60.86,51
20150501|2015-03-16 07:00,16,60.82,60.9,60.55,60.6,144
20150501|2015-03-16 07:30,16,60.62,60.79,60.62,60.78,102
20150501|2015-03-16 08:00,16,60.73,60.86,60.5,60.53,368
20150501|2015-03-16 08:30,16,60.53,60.62,60.44,60.53,548
20150501|2015-03-16 09:00,16,60.54,60.57,60.42,60.42,387
20150501|2015-03-16 09:30,16,60.42,60.48,60.41,60.41,983
20150501|2015-03-16 10:00,16,60.42,60.48,60.31,60.34,1116
20150501|2015-03-16 10:30,16,60.34,61.07,60.32,61.07,1048
20150501|2015-03-16 11:00,16,61.05,61.15,60.65,60.66,723
20150501|2015-03-16 11:30,16,60.68,60.72,60.5,60.7,673
20150501|2015-03-16 12:00,16,60.69,60.75,60.6,60.69,228
20150501|2015-03-16 12:30,16,60.7,60.74,60.57,60.66,201
20150501|2015-03-16 13:00,16,60.65,60.65,60.44,60.49,1355
20150501|2015-03-16 20:00,17,60.49,60.65,60.49,60.64,37
20150501|2015-03-16 20:30,17,60.64,60.69,60.62,60.62,36
20150501|2015-03-16 21:00,17,60.62,60.62,60.56,60.57,10
20150501|2015-03-16 21:30,17,60.64,60.64,60.64,60.64,3
20150501|2015-03-16 22:00,17,60.63,60.7,60.63,60.68,30
20150501|2015-03-16 22:30,17,60.7,60.8,60.7,60.8,28
20150501|2015-03-16 23:00,17,60.8,60.8,60.79,60.79,10
20150501|2015-03-16 23:30,17,60.8,60.8,60.71,60.71,15
20150501|2015-03-17 00:30,17,60.77,60.77,60.76,60.76,5
20150501|2015-03-17 01:00,17,60.76,60.77,60.71,60.71,21
20150501|2015-03-17 01:30,17,60.72,60.72,60.7,60.71,8
20150501|2015-03-17 02:00,17,60.69,60.74,60.69,60.74,8
20150501|2015-03-17 02:30,17,60.71,60.71,60.61,60.61,29
20150501|2015-03-17 03:00,17,60.64,60.67,60.63,60.64,28
20150501|2015-03-17 03:30,17,60.64,60.64,60.55,60.55,35
20150501|2015-03-17 04:00,17,60.56,60.56,60.53,60.53,31
20150501|2015-03-17 04:30,17,60.53,60.75,60.53,60.74,162
20150501|2015-03-17 05:00,17,60.74,60.87,60.69,60.77,85
20150501|2015-03-17 05:30,17,60.8,60.82,60.77,60.8,14
20150501|2015-03-17 06:00,17,60.8,60.8,60.65,60.66,36
20150501|2015-03-17 06:30,17,60.68,60.68,60.61,60.63,60
20150501|2015-03-17 07:00,17,60.64,60.65,60.58,60.58,60
20150501|2015-03-17 07:30,17,60.64,60.65,60.58,60.63,75
20150501|2015-03-17 08:00,17,60.59,60.64,60.5,60.52,532
20150501|2015-03-17 08:30,17,60.54,60.65,60.47,60.63,375
20150501|2015-03-17 09:00,17,60.62,60.62,60.36,60.37,1111
20150501|2015-03-17 09:30,17,60.36,60.42,60.35,60.39,665
20150501|2015-03-17 10:00,17,60.38,60.42,60.34,60.42,622
20150501|2015-03-17 10:30,17,60.39,60.39,60.33,60.35,721
20150501|2015-03-17 11:00,17,60.33,60.36,60.27,60.29,1142
20150501|2015-03-17 11:30,17,60.31,60.49,60.28,60.49,343
20150501|2015-03-17 12:00,17,60.49,60.49,60.27,60.3,687
20150501|2015-03-17 12:30,17,60.28,60.31,60.27,60.3,213
20150501|2015-03-17 13:00,17,60.29,60.39,60.19,60.2,2271
20150501|2015-03-17 20:00,18,60.2,60.37,60.2,60.26,53
20150501|2015-03-17 20:30,18,60.27,60.3,60.25,60.25,35
20150501|2015-03-17 21:00,18,60.25,60.31,60.25,60.26,16
20150501|2015-03-17 21:30,18,60.29,60.29,60.28,60.28,3
20150501|2015-03-17 22:00,18,60.28,60.28,60.28,60.28,2
20150501|2015-03-17 22:30,18,60.28,60.31,60.28,60.31,14
20150501|2015-03-17 23:00,18,60.28,60.33,60.28,60.32,16
20150501|2015-03-17 23:30,18,60.33,60.35,60.33,60.34,19
20150501|2015-03-18 00:00,18,60.34,60.34,60.3,60.3,10
20150501|2015-03-18 00:30,18,60.34,60.35,60.34,60.35,3
20150501|2015-03-18 01:00,18,60.32,60.35,60.32,60.35,11
20150501|2015-03-18 01:30,18,60.35,60.35,60.32,60.35,7
20150501|2015-03-18 02:00,18,60.35,60.36,60.32,60.35,22
20150501|2015-03-18 02:30,18,60.32,60.36,60.3,60.32,19
20150501|2015-03-18 03:00,18,60.32,60.32,60.28,60.28,26
20150501|2015-03-18 03:30,18,60.28,60.29,60.28,60.28,18
20150501|2015-03-18 04:00,18,60.29,60.33,60.28,60.33,67
20150501|2015-03-18 04:30,18,60.32,60.37,60.3,60.3,71
20150501|2015-03-18 05:00,18,60.29,60.3,60.27,60.27,5
20150501|2015-03-18 05:30,18,60.26,60.33,60.26,60.33,50
20150501|2015-03-18 06:00,18,60.31,60.33,60.3,60.3,75
20150501|2015-03-18 06:30,18,60.3,60.33,60.3,60.31,37
20150501|2015-03-18 07:00,18,60.31,60.35,60.28,60.3,121
20150501|2015-03-18 07:30,18,60.3,60.3,60.07,60.11,1201
20150501|2015-03-18 08:00,18,60.1,60.12,60.03,60.04,879
20150501|2015-03-18 08:30,18,60.03,60.07,60.01,60.04,871
20150501|2015-03-18 09:00,18,60.05,60.06,59.92,59.93,1451
20150501|2015-03-18 09:30,18,59.92,59.93,59.87,59.88,860
20150501|2015-03-18 10:00,18,59.89,60.12,59.83,59.91,1253
20150501|2015-03-18 10:30,18,59.91,61.46,59.88,61.35,4146
20150501|2015-03-18 11:00,18,61.36,61.42,60.9,61.02,1858
20150501|2015-03-18 11:30,18,61.03,61.14,60.88,61.1,918
20150501|2015-03-18 12:00,18,61.1,61.36,61.1,61.13,462
20150501|2015-03-18 12:30,18,61.13,61.46,61.13,61.29,1026
20150501|2015-03-18 13:00,18,61.32,62.65,61.32,62.47,7240
20150501|2015-03-18 20:00,19,62.53,62.59,62,62,946
20150501|2015-03-18 20:30,19,62,62.18,62,62.13,45
20150501|2015-03-18 21:00,19,62.14,62.43,62.14,62.35,76
20150501|2015-03-18 21:30,19,62.35,62.4,62.25,62.25,106
20150501|2015-03-18 22:00,19,62.25,62.33,62.25,62.26,88
20150501|2015-03-18 22:30,19,62.31,62.33,62.31,62.33,8
20150501|2015-03-18 23:00,19,62.31,62.36,62.31,62.36,24
20150501|2015-03-18 23:30,19,62.35,62.37,62.35,62.36,17
20150501|2015-03-19 00:00,19,62.36,62.44,62.36,62.4,69
20150501|2015-03-19 00:30,19,62.4,62.41,62.03,62.03,173
20150501|2015-03-19 01:00,19,62.03,62.2,62,62,728
20150501|2015-03-19 01:30,19,62.05,62.16,61.96,62.04,358
20150501|2015-03-19 02:00,19,62.03,62.03,61.87,61.96,179
20150501|2015-03-19 02:30,19,61.97,62.16,61.96,62.05,104
20150501|2015-03-19 03:00,19,62.04,62.17,61.96,61.98,400
20150501|2015-03-19 03:30,19,61.98,62.03,61.72,62,281
20150501|2015-03-19 04:00,19,61.93,62.1,61.89,61.96,141
20150501|2015-03-19 04:30,19,61.99,62.16,61.99,62.16,53
20150501|2015-03-19 05:00,19,62.16,62.28,62.08,62.08,96
20150501|2015-03-19 05:30,19,62.03,62.41,62.03,62.37,217
20150501|2015-03-19 06:00,19,62.35,62.5,62.29,62.43,171
20150501|2015-03-19 06:30,19,62.39,62.52,62.39,62.49,275
20150501|2015-03-19 07:00,19,62.48,62.86,62.33,62.77,742
20150501|2015-03-19 07:30,19,62.8,63.25,62.64,62.92,3001
20150501|2015-03-19 08:00,19,62.88,62.96,62.48,62.72,1093
20150501|2015-03-19 08:30,19,62.72,63.05,62.62,62.97,1430
20150501|2015-03-19 09:00,19,63.01,63.41,62.94,63.27,2163
20150501|2015-03-19 09:30,19,63.27,63.3,62.85,62.94,1862
20150501|2015-03-19 10:00,19,62.96,63,62.83,62.9,778
20150501|2015-03-19 10:30,19,62.91,63,62.91,63,894
20150501|2015-03-19 11:00,19,62.99,63.13,62.93,63.09,1508
20150501|2015-03-19 11:30,19,63.07,63.09,62.15,62.2,1710
20150501|2015-03-19 12:00,19,62.2,62.73,62.15,62.65,1184
20150501|2015-03-19 12:30,19,62.66,62.96,62.65,62.84,637
20150501|2015-03-19 13:00,19,62.86,63,62.52,62.52,1758
20150501|2015-03-19 20:00,20,62.64,62.85,62.42,62.79,146
20150501|2015-03-19 20:30,20,62.8,62.8,62.7,62.7,15
20150501|2015-03-19 21:00,20,62.7,62.7,62.56,62.56,17
20150501|2015-03-19 21:30,20,62.59,62.65,62.57,62.57,6
20150501|2015-03-19 22:00,20,62.63,62.8,62.59,62.73,78
20150501|2015-03-19 22:30,20,62.6,62.6,62.54,62.54,23
20150501|2015-03-19 23:00,20,62.64,62.64,62.6,62.6,2
20150501|2015-03-19 23:30,20,62.59,62.63,62.59,62.62,4
20150501|2015-03-20 00:00,20,62.57,62.57,62.57,62.57,5
20150501|2015-03-20 00:30,20,62.51,62.57,62.51,62.57,11
20150501|2015-03-20 01:00,20,62.53,62.54,62.34,62.39,90
20150501|2015-03-20 01:30,20,62.45,62.53,62.39,62.51,43
20150501|2015-03-20 02:00,20,62.5,62.51,62.5,62.51,3
20150501|2015-03-20 02:30,20,62.51,62.57,62.51,62.57,15
20150501|2015-03-20 03:00,20,62.57,62.8,62.57,62.71,100
20150501|2015-03-20 03:30,20,62.72,62.72,62.67,62.67,10
20150501|2015-03-20 04:00,20,62.65,62.67,62.62,62.65,12
20150501|2015-03-20 04:30,20,62.68,62.78,62.62,62.73,15
20150501|2015-03-20 05:00,20,62.73,62.78,62.72,62.72,25
20150501|2015-03-20 05:30,20,62.72,62.72,62.58,62.63,32
20150501|2015-03-20 06:00,20,62.65,62.7,62.65,62.7,10
20150501|2015-03-20 06:30,20,62.7,62.79,62.69,62.74,21
20150501|2015-03-20 07:00,20,62.77,62.95,62.74,62.89,264
20150501|2015-03-20 07:30,20,62.89,62.9,62.85,62.86,203
20150501|2015-03-20 08:00,20,62.88,63.08,62.82,62.96,850
20150501|2015-03-20 08:30,20,63,63.18,63,63.11,703
20150501|2015-03-20 09:00,20,63.09,63.22,62.83,63.17,626
20150501|2015-03-20 09:30,20,63.19,63.26,62.7,62.85,1492
20150501|2015-03-20 10:00,20,62.8,62.9,62.58,62.81,621
20150501|2015-03-20 10:30,20,62.82,63,62.82,62.97,796
20150501|2015-03-20 11:00,20,62.94,63,62.92,62.96,652
20150501|2015-03-20 11:30,20,62.97,63.04,62.89,62.89,669
20150501|2015-03-20 12:00,20,62.89,62.93,62.63,62.88,714
20150501|2015-03-20 12:30,20,62.91,62.95,62.76,62.78,273
20150501|2015-03-20 13:00,20,62.74,62.86,62.3,62.61,1589
20150501|2015-03-22 20:00,23,62.59,62.61,62.36,62.6,46
20150501|2015-03-22 20:30,23,62.6,62.6,62.42,62.5,12
20150501|2015-03-22 21:00,23,62.6,62.6,62.46,62.55,10
20150501|2015-03-22 21:30,23,62.59,62.6,62.5,62.6,10
20150501|2015-03-22 22:00,23,62.6,62.73,62.6,62.6,7
20150501|2015-03-22 22:30,23,62.72,62.72,62.66,62.66,3
20150501|2015-03-22 23:00,23,62.71,62.73,62.71,62.73,3
20150501|2015-03-23 00:00,23,62.62,62.62,62.62,62.62,1
20150501|2015-03-23 00:30,23,62.59,62.59,62.52,62.53,9
20150501|2015-03-23 01:00,23,62.53,62.53,62.48,62.48,4
20150501|2015-03-23 01:30,23,62.57,62.82,62.54,62.82,38
20150501|2015-03-23 02:00,23,62.81,63,62.81,63,96
20150501|2015-03-23 02:30,23,63,63.19,63,63.17,62
20150501|2015-03-23 03:00,23,63.14,63.23,63.12,63.19,67
20150501|2015-03-23 03:30,23,63.2,63.37,63.09,63.12,269
20150501|2015-03-23 04:00,23,63.15,63.2,63.14,63.2,19
20150501|2015-03-23 04:30,23,63.21,63.37,63.2,63.37,160
20150501|2015-03-23 05:00,23,63.34,63.35,63.24,63.33,92
20150501|2015-03-23 05:30,23,63.34,63.34,63.1,63.15,43
20150501|2015-03-23 06:00,23,63.15,63.23,63.14,63.22,23
20150501|2015-03-23 06:30,23,63.22,63.24,62.95,63.17,76
20150501|2015-03-23 07:00,23,63.21,63.55,63.21,63.54,646
20150501|2015-03-23 07:30,23,63.55,63.55,63.44,63.49,321
20150501|2015-03-23 08:00,23,63.5,63.5,63.28,63.36,399
20150501|2015-03-23 08:30,23,63.37,63.53,63.33,63.48,393
20150501|2015-03-23 09:00,23,63.48,63.84,63.48,63.77,2131
20150501|2015-03-23 09:30,23,63.78,63.93,63.77,63.77,1322
20150501|2015-03-23 10:00,23,63.79,63.9,63.73,63.84,534
20150501|2015-03-23 10:30,23,63.83,64.07,63.77,64.02,1314
20150501|2015-03-23 11:00,23,64.02,64.18,63.94,64.11,1270
20150501|2015-03-23 11:30,23,64.12,64.55,64.12,64.47,2433
20150501|2015-03-23 12:00,23,64.47,64.52,64.09,64.16,1020
20150501|2015-03-23 12:30,23,64.18,64.28,63.83,63.83,749
20150501|2015-03-23 13:00,23,63.84,64.09,63.76,63.79,1843
20150501|2015-03-23 20:00,24,64,64.04,63.83,64,276
20150501|2015-03-23 20:30,24,64,64.15,64,64.05,142
20150501|2015-03-23 21:00,24,64.1,64.24,64.1,64.23,136
20150501|2015-03-23 21:30,24,64.22,64.24,64.1,64.17,65
20150501|2015-03-23 22:00,24,64.12,64.16,64.1,64.15,59
20150501|2015-03-23 22:30,24,64.19,64.2,64.1,64.14,47
20150501|2015-03-23 23:00,24,64.11,64.2,64.11,64.16,50
20150501|2015-03-23 23:30,24,64.16,64.17,64.16,64.17,9
20150501|2015-03-24 00:00,24,64.18,64.2,64.18,64.2,4
20150501|2015-03-24 00:30,24,64.2,64.2,64.18,64.18,18
20150501|2015-03-24 01:00,24,64.19,64.2,64.17,64.17,28
20150501|2015-03-24 01:30,24,64.2,64.24,64.2,64.23,72
20150501|2015-03-24 02:00,24,64.22,64.26,64.16,64.22,160
20150501|2015-03-24 02:30,24,64.22,64.25,64.18,64.18,74
20150501|2015-03-24 03:00,24,64.17,64.21,64.16,64.19,143
20150501|2015-03-24 03:30,24,64.17,64.18,64.12,64.14,61
20150501|2015-03-24 04:00,24,64.16,64.26,64.14,64.26,107
20150501|2015-03-24 04:30,24,64.26,64.3,64.24,64.25,57
20150501|2015-03-24 05:00,24,64.27,64.34,64.25,64.31,102
20150501|2015-03-24 05:30,24,64.29,64.34,64.26,64.32,70
20150501|2015-03-24 06:00,24,64.33,64.39,64.32,64.36,84
20150501|2015-03-24 06:30,24,64.38,64.4,64.29,64.39,87
20150501|2015-03-24 07:00,24,64.36,64.39,64.26,64.31,147
20150501|2015-03-24 07:30,24,64.31,64.37,64.17,64.18,313
20150501|2015-03-24 08:00,24,64.2,64.37,63.95,64.31,914
20150501|2015-03-24 08:30,24,64.3,64.3,64.14,64.27,1441
20150501|2015-03-24 09:00,24,64.26,64.3,64.21,64.29,796
20150501|2015-03-24 09:30,24,64.3,64.37,64.28,64.33,849
20150501|2015-03-24 10:00,24,64.31,64.33,64.12,64.17,538
20150501|2015-03-24 10:30,24,64.17,64.19,64.03,64.11,909
20150501|2015-03-24 11:00,24,64.1,64.2,64.1,64.18,600
20150501|2015-03-24 11:30,24,64.19,64.19,63.93,63.94,401
20150501|2015-03-24 12:00,24,63.94,63.94,63.76,63.79,794
20150501|2015-03-24 12:30,24,63.79,63.86,63.61,63.81,889
20150501|2015-03-24 13:00,24,63.79,64,63.76,63.86,1540
20150501|2015-03-24 20:00,25,63.95,64.02,63.9,64,95
20150501|2015-03-24 20:30,25,64.01,64.02,64,64,7
20150501|2015-03-24 21:00,25,64,64.05,64,64.02,34
20150501|2015-03-24 21:30,25,64.03,64.06,64.01,64.01,14
20150501|2015-03-24 22:00,25,63.97,63.97,63.86,63.97,36
20150501|2015-03-24 22:30,25,64,64.06,64,64.06,38
20150501|2015-03-24 23:00,25,64.06,64.06,64.05,64.05,7
20150501|2015-03-24 23:30,25,64.05,64.09,64.05,64.06,30
20150501|2015-03-25 00:00,25,64.06,64.08,64,64,36
20150501|2015-03-25 00:30,25,64.07,64.07,64,64.01,11
20150501|2015-03-25 01:00,25,64.04,64.04,64,64.03,22
20150501|2015-03-25 01:30,25,64.03,64.05,64.01,64.01,11
20150501|2015-03-25 02:00,25,64.03,64.03,63.73,63.77,431
20150501|2015-03-25 02:30,25,63.76,63.87,63.73,63.84,61
20150501|2015-03-25 03:00,25,63.84,63.88,63.74,63.88,70
20150501|2015-03-25 03:30,25,63.84,63.84,63.72,63.72,69
20150501|2015-03-25 04:00,25,63.73,63.83,63.72,63.82,42
20150501|2015-03-25 04:30,25,63.82,63.83,63.77,63.77,25
20150501|2015-03-25 05:00,25,63.78,63.78,63.72,63.73,36
20150501|2015-03-25 05:30,25,63.74,63.75,63.72,63.74,35
20150501|2015-03-25 06:00,25,63.75,63.75,63.73,63.73,17
20150501|2015-03-25 06:30,25,63.74,63.75,63.32,63.45,565
20150501|2015-03-25 07:00,25,63.45,63.48,63.12,63.25,876
20150501|2015-03-25 07:30,25,63.25,63.3,62.76,63.22,1393
20150501|2015-03-25 08:00,25,63.25,63.31,62.98,63,603
20150501|2015-03-25 08:30,25,63.01,63.42,62.95,63.32,587
20150501|2015-03-25 09:00,25,63.38,63.49,63.24,63.36,635
20150501|2015-03-25 09:30,25,63.38,63.53,63.22,63.45,1065
20150501|2015-03-25 10:00,25,63.45,63.82,63.44,63.7,1087
20150501|2015-03-25 10:30,25,63.7,63.72,63.23,63.42,801
20150501|2015-03-25 11:00,25,63.41,63.59,63.32,63.41,377
20150501|2015-03-25 11:30,25,63.42,63.48,63.29,63.3,359
20150501|2015-03-25 12:00,25,63.28,63.36,63.08,63.11,495
20150501|2015-03-25 12:30,25,63.1,63.3,63.06,63.3,336
20150501|2015-03-25 13:00,25,63.28,63.37,63.01,63.05,1126
20150501|2015-03-25 20:00,26,63,63,62.82,62.94,76
20150501|2015-03-25 20:30,26,62.95,62.97,62.95,62.95,5
20150501|2015-03-25 21:00,26,62.97,62.97,62.91,62.93,11
20150501|2015-03-25 21:30,26,62.95,62.95,62.89,62.92,8
20150501|2015-03-25 22:00,26,62.97,62.97,62.88,62.95,16
20150501|2015-03-25 23:00,26,62.92,62.95,62.91,62.95,3
20150501|2015-03-25 23:30,26,62.96,62.96,62.94,62.94,9
20150501|2015-03-26 00:00,26,62.9,62.94,62.9,62.94,5
20150501|2015-03-26 00:30,26,62.94,62.94,62.89,62.91,24
20150501|2015-03-26 01:00,26,62.9,62.96,62.86,62.96,29
20150501|2015-03-26 01:30,26,62.96,62.96,62.84,62.85,27
20150501|2015-03-26 02:00,26,62.85,62.91,62.84,62.9,12
20150501|2015-03-26 02:30,26,62.9,62.91,62.87,62.91,23
20150501|2015-03-26 03:00,26,62.92,63.22,62.89,63.2,179
20150501|2015-03-26 03:30,26,63.22,63.34,63.07,63.1,110
20150501|2015-03-26 04:00,26,63.13,63.48,63.03,63.4,238
20150501|2015-03-26 04:30,26,63.36,63.36,63.2,63.25,43
20150501|2015-03-26 05:00,26,63.27,63.27,63.15,63.2,57
20150501|2015-03-26 05:30,26,63.19,63.27,62.92,62.96,116
20150501|2015-03-26 06:00,26,62.97,63.05,62.95,62.95,57
20150501|2015-03-26 06:30,26,62.98,63,62.86,62.9,127
20150501|2015-03-26 07:00,26,62.9,63.1,62.84,63.08,197
20150501|2015-03-26 07:30,26,63.07,63.35,62.91,62.95,561
20150501|2015-03-26 08:00,26,62.98,63.18,62.91,63.12,223
20150501|2015-03-26 08:30,26,63.11,63.11,62.87,62.94,395
20150501|2015-03-26 09:00,26,62.95,63.06,62.9,63.06,390
20150501|2015-03-26 09:30,26,63.08,63.18,62.87,62.93,533
20150501|2015-03-26 10:00,26,62.93,63,62.87,62.88,440
20150501|2015-03-26 10:30,26,62.89,62.91,62.67,62.74,1399
20150501|2015-03-26 11:00,26,62.73,62.86,62.71,62.76,448
20150501|2015-03-26 11:30,26,62.77,62.78,62.66,62.66,618
20150501|2015-03-26 12:00,26,62.66,63.17,62.66,63.04,501
20150501|2015-03-26 12:30,26,63.04,63.22,63,63.15,399
20150501|2015-03-26 13:00,26,63.18,63.22,62.91,63.01,761
20150501|2015-03-26 20:00,27,62.83,62.97,62.8,62.97,84
20150501|2015-03-26 20:30,27,63,63.01,62.96,62.96,25
20150501|2015-03-26 21:00,27,63.01,63.07,63,63.07,9
20150501|2015-03-26 21:30,27,63.06,63.06,63.06,63.06,3
20150501|2015-03-26 22:00,27,63.05,63.05,63.04,63.04,20
20150501|2015-03-26 22:30,27,63.05,63.05,63.04,63.05,12
20150501|2015-03-26 23:00,27,63.05,63.11,63.05,63.1,33
20150501|2015-03-26 23:30,27,63.12,63.12,63.09,63.11,14
20150501|2015-03-27 00:00,27,63.11,63.11,63.11,63.11,1
20150501|2015-03-27 00:30,27,63.11,63.11,63.1,63.1,13
20150501|2015-03-27 01:00,27,63.1,63.1,63.05,63.08,36
20150501|2015-03-27 01:30,27,63.06,63.09,63.05,63.08,17
20150501|2015-03-27 02:00,27,63.07,63.14,63.05,63.14,96
20150501|2015-03-27 02:30,27,63.13,63.14,63.13,63.14,12
20150501|2015-03-27 03:00,27,63.14,63.16,63.08,63.14,100
20150501|2015-03-27 03:30,27,63.15,63.16,63.13,63.15,25
20150501|2015-03-27 04:00,27,63.16,63.16,63.14,63.14,3
20150501|2015-03-27 04:30,27,63.14,63.15,63.08,63.1,42
20150501|2015-03-27 05:00,27,63.12,63.15,63.12,63.14,5
20150501|2015-03-27 05:30,27,63.14,63.14,63.06,63.06,11
20150501|2015-03-27 06:00,27,63.05,63.09,63.05,63.08,17
20150501|2015-03-27 06:30,27,63.08,63.08,63.02,63.02,18
20150501|2015-03-27 07:00,27,63.02,63.21,63,63.17,79
20150501|2015-03-27 07:30,27,63.17,63.2,63.1,63.12,97
20150501|2015-03-27 08:00,27,63.14,63.14,62.93,63.01,290
20150501|2015-03-27 08:30,27,63.02,63.24,63.01,63.11,586
20150501|2015-03-27 09:00,27,63.1,63.94,63.05,63.69,1675
20150501|2015-03-27 09:30,27,63.71,63.8,63.59,63.65,638
20150501|2015-03-27 10:00,27,63.63,63.76,63.46,63.62,524
20150501|2015-03-27 10:30,27,63.64,63.7,63.58,63.63,285
20150501|2015-03-27 11:00,27,63.62,63.71,63.54,63.62,310
20150501|2015-03-27 11:30,27,63.63,63.69,63.58,63.65,193
20150501|2015-03-27 12:00,27,63.65,63.68,63.59,63.6,153
20150501|2015-03-27 12:30,27,63.62,63.63,63.39,63.57,421
20150501|2015-03-27 13:00,27,63.52,63.65,63.32,63.45,936
20150501|2015-03-29 20:00,30,63.55,63.62,63.44,63.59,146
20150501|2015-03-29 20:30,30,63.59,63.6,63.56,63.6,17
20150501|2015-03-29 21:00,30,63.6,63.61,63.59,63.6,31
20150501|2015-03-29 21:30,30,63.6,63.67,63.6,63.65,29
20150501|2015-03-29 22:00,30,63.62,63.63,63.57,63.63,78
20150501|2015-03-29 22:30,30,63.65,63.68,63.65,63.68,11
20150501|2015-03-29 23:00,30,63.68,63.72,63.68,63.7,15
20150501|2015-03-29 23:30,30,63.72,63.73,63.7,63.7,13
20150501|2015-03-30 00:00,30,63.7,63.75,63.7,63.75,20
20150501|2015-03-30 00:30,30,63.73,63.73,63.62,63.71,141
20150501|2015-03-30 01:00,30,63.73,63.76,63.67,63.74,53
20150501|2015-03-30 01:30,30,63.73,63.75,63.52,63.54,226
20150501|2015-03-30 02:00,30,63.52,63.63,63.34,63.55,384
20150501|2015-03-30 02:30,30,63.52,63.58,63.49,63.56,15
20150501|2015-03-30 03:00,30,63.57,63.78,63.56,63.76,83
20150501|2015-03-30 03:30,30,63.75,63.8,63.6,63.69,79
20150501|2015-03-30 04:00,30,63.62,63.68,63.62,63.68,7
20150501|2015-03-30 04:30,30,63.64,63.66,63.63,63.66,6
20150501|2015-03-30 05:00,30,63.67,63.73,63.62,63.73,64
20150501|2015-03-30 05:30,30,63.73,63.74,63.64,63.65,14
20150501|2015-03-30 06:00,30,63.62,63.62,63.51,63.6,54
20150501|2015-03-30 06:30,30,63.6,63.61,63.52,63.56,39
20150501|2015-03-30 07:00,30,63.56,63.61,63.45,63.45,97
20150501|2015-03-30 07:30,30,63.5,63.53,63.4,63.46,193
20150501|2015-03-30 08:00,30,63.47,63.6,63.4,63.55,270
20150501|2015-03-30 08:30,30,63.54,63.8,63.53,63.67,314
20150501|2015-03-30 09:00,30,63.66,63.89,63.62,63.86,506
20150501|2015-03-30 09:30,30,63.86,64.18,63.82,63.93,1551
20150501|2015-03-30 10:00,30,63.93,63.95,63.76,63.9,589
20150501|2015-03-30 10:30,30,63.9,63.9,63.74,63.75,487
20150501|2015-03-30 11:00,30,63.75,63.81,63.62,63.71,490
20150501|2015-03-30 11:30,30,63.67,63.79,63.54,63.68,431
20150501|2015-03-30 12:00,30,63.66,63.7,63.51,63.52,284
20150501|2015-03-30 12:30,30,63.54,63.56,62.38,62.58,3910
20150501|2015-03-30 13:00,30,62.56,62.62,62.37,62.46,2374
20150501|2015-03-30 20:00,31,62.59,62.74,62.52,62.56,147
20150501|2015-03-30 20:30,31,62.54,62.65,62.54,62.6,42
20150501|2015-03-30 21:00,31,62.63,62.7,62.63,62.66,17
20150501|2015-03-30 21:30,31,62.65,62.83,62.65,62.79,87
20150501|2015-03-30 22:00,31,62.75,62.8,62.66,62.67,12
20150501|2015-03-30 22:30,31,62.65,62.79,62.65,62.79,10
20150501|2015-03-30 23:00,31,62.8,62.81,62.78,62.78,27
20150501|2015-03-30 23:30,31,62.78,62.83,62.78,62.81,26
20150501|2015-03-31 00:00,31,62.78,62.79,62.66,62.66,13
20150501|2015-03-31 00:30,31,62.73,62.73,62.72,62.72,19
20150501|2015-03-31 01:00,31,62.72,62.84,62.72,62.83,42
20150501|2015-03-31 01:30,31,62.77,62.83,62.73,62.83,31
20150501|2015-03-31 02:00,31,62.81,62.82,62.54,62.54,87
20150501|2015-03-31 02:30,31,62.55,62.55,62.4,62.41,123
20150501|2015-03-31 03:00,31,62.45,62.53,62.42,62.49,92
20150501|2015-03-31 03:30,31,62.53,62.56,62.44,62.56,46
20150501|2015-03-31 04:00,31,62.53,62.57,62.51,62.51,25
20150501|2015-03-31 04:30,31,62.51,62.51,62.4,62.45,171
20150501|2015-03-31 05:00,31,62.41,62.45,62.39,62.44,135
20150501|2015-03-31 05:30,31,62.4,62.43,62.39,62.4,83
20150501|2015-03-31 06:00,31,62.42,62.44,62.39,62.39,41
20150501|2015-03-31 06:30,31,62.4,62.44,62.39,62.42,40
20150501|2015-03-31 07:00,31,62.43,62.49,62.43,62.49,129
20150501|2015-03-31 07:30,31,62.47,62.49,62.22,62.29,1288
20150501|2015-03-31 08:00,31,62.24,62.73,62.22,62.55,629
20150501|2015-03-31 08:30,31,62.55,62.57,62.33,62.42,462
20150501|2015-03-31 09:00,31,62.44,62.57,62.38,62.57,612
20150501|2015-03-31 09:30,31,62.54,62.69,62.54,62.56,860
20150501|2015-03-31 10:00,31,62.56,62.8,62.49,62.63,1048
20150501|2015-03-31 10:30,31,62.62,62.71,62.59,62.61,594
20150501|2015-03-31 11:00,31,62.6,62.71,62.17,62.34,1580
20150501|2015-03-31 11:30,31,62.33,63.94,62.32,63.56,3723
20150501|2015-03-31 12:00,31,63.59,63.89,63.52,63.63,1141
20150501|2015-03-31 12:30,31,63.63,63.7,63.48,63.65,732
20150501|2015-03-31 13:00,31,63.67,63.76,63,63.1,2397
20150501|2015-03-31 20:00,1,62.95,62.96,62.66,62.88,354
20150501|2015-03-31 20:30,1,62.84,62.89,62.84,62.89,3
20150501|2015-03-31 21:00,1,62.86,62.97,62.86,62.97,31
20150501|2015-03-31 21:30,1,63.02,63.02,62.96,63,6
20150501|2015-03-31 22:00,1,62.98,63,62.98,62.99,37
20150501|2015-03-31 22:30,1,62.97,63,62.94,63,10
20150501|2015-03-31 23:00,1,63.03,63.05,63.01,63.05,9
20150501|2015-03-31 23:30,1,63.1,63.13,63.1,63.13,5
20150501|2015-04-01 00:00,1,63.15,63.15,63.05,63.05,3
20150501|2015-04-01 00:30,1,63.09,63.09,63.02,63.02,8
20150501|2015-04-01 01:00,1,63.08,63.09,62.86,62.94,209
20150501|2015-04-01 01:30,1,62.95,63,62.89,62.94,29
20150501|2015-04-01 02:00,1,62.95,62.95,62.85,62.92,43
20150501|2015-04-01 02:30,1,62.94,63.03,62.89,63.03,21
20150501|2015-04-01 03:00,1,62.93,62.93,62.89,62.89,19
20150501|2015-04-01 03:30,1,62.9,62.93,62.85,62.88,38
20150501|2015-04-01 04:00,1,62.88,62.98,62.86,62.94,81
20150501|2015-04-01 04:30,1,62.96,63.06,62.95,62.95,61
20150501|2015-04-01 05:00,1,62.96,63,62.96,63,16
20150501|2015-04-01 05:30,1,62.95,62.95,62.86,62.87,21
20150501|2015-04-01 06:00,1,62.87,62.87,62.79,62.8,67
20150501|2015-04-01 06:30,1,62.85,62.88,62.84,62.86,10
20150501|2015-04-01 07:00,1,62.89,63,62.83,62.99,120
20150501|2015-04-01 07:30,1,63,63.26,62.96,63.11,256
20150501|2015-04-01 08:00,1,63.08,63.08,62.82,62.82,238
20150501|2015-04-01 08:30,1,62.81,62.9,62.71,62.81,508
20150501|2015-04-01 09:00,1,62.8,62.85,62.52,62.56,738
20150501|2015-04-01 09:30,1,62.56,62.71,62.44,62.57,1086
20150501|2015-04-01 10:00,1,62.57,62.64,62.52,62.62,586
20150501|2015-04-01 10:30,1,62.61,62.74,62.6,62.65,453
20150501|2015-04-01 11:00,1,62.66,62.74,62.6,62.66,617
20150501|2015-04-01 11:30,1,62.64,62.71,62.61,62.65,277
20150501|2015-04-01 12:00,1,62.67,62.88,62.66,62.66,386
20150501|2015-04-01 12:30,1,62.68,62.8,62.61,62.75,368
20150501|2015-04-01 13:00,1,62.77,62.79,62.55,62.65,1406
20150501|2015-04-01 21:00,2,62.88,62.88,62.88,62.88,3
20150501|2015-04-01 21:30,2,62.87,62.87,62.85,62.85,15
20150501|2015-04-01 22:00,2,62.82,63,62.82,63,51
20150501|2015-04-01 22:30,2,63,63,62.95,63,27
20150501|2015-04-01 23:00,2,62.95,62.95,62.95,62.95,10
20150501|2015-04-02 00:00,2,63,63,63,63,13
20150501|2015-04-02 00:30,2,62.95,62.99,62.95,62.95,23
20150501|2015-04-02 01:00,2,62.95,62.95,62.89,62.89,6
20150501|2015-04-02 01:30,2,62.91,62.91,62.82,62.82,17
20150501|2015-04-02 02:00,2,62.82,62.82,62.79,62.79,21
20150501|2015-04-02 02:30,2,62.81,62.88,62.79,62.82,24
20150501|2015-04-02 03:00,2,62.82,62.9,62.81,62.83,31
20150501|2015-04-02 03:30,2,62.84,62.91,62.81,62.87,16
20150501|2015-04-02 04:00,2,62.91,62.97,62.91,62.97,23
20150501|2015-04-02 04:30,2,62.98,63.09,62.98,63.08,79
20150501|2015-04-02 05:00,2,63.03,63.12,63.02,63.12,54
20150501|2015-04-02 05:30,2,63.12,63.18,62.99,63.04,77
20150501|2015-04-02 06:00,2,63.02,63.02,62.9,62.96,34
20150501|2015-04-02 06:30,2,62.98,63.06,62.97,62.97,48
20150501|2015-04-02 07:00,2,62.97,62.98,62.85,62.97,45
20150501|2015-04-02 07:30,2,63.01,63.65,62.96,63.51,825
20150501|2015-04-02 08:00,2,63.49,63.55,63.33,63.55,310
20150501|2015-04-02 08:30,2,63.52,63.64,63.5,63.63,669
20150501|2015-04-02 09:00,2,63.63,63.85,63.53,63.56,811
20150501|2015-04-02 09:30,2,63.55,63.61,63.13,63.15,1326
20150501|2015-04-02 10:00,2,63.13,63.48,63.09,63.35,612
20150501|2015-04-02 10:30,2,63.38,63.58,63.29,63.54,578
20150501|2015-04-02 11:00,2,63.53,63.53,63.3,63.3,432
20150501|2015-04-02 11:30,2,63.3,63.4,63.25,63.38,393
20150501|2015-04-02 12:00,2,63.4,63.89,63.36,63.7,946
20150501|2015-04-02 12:30,2,63.74,63.82,63.4,63.53,470
20150501|2015-04-02 13:00,2,63.54,63.84,63.4,63.77,1568
20150501|2015-04-05 20:00,6,63.84,64.09,63.75,64.04,143
20150501|2015-04-05 20:30,6,64.05,64.15,63.99,64.05,15
20150501|2015-04-05 21:00,6,63.88,64.04,63.87,63.87,9
20150501|2015-04-05 21:30,6,63.89,63.91,63.87,63.9,7
20150501|2015-04-05 22:00,6,64.02,64.04,64.02,64.04,3
20150501|2015-04-05 22:30,6,64.02,64.02,64.02,64.02,1
20150501|2015-04-05 23:00,6,64.05,64.05,64.05,64.05,4
20150501|2015-04-05 23:30,6,64.02,64.06,64.02,64.06,4
20150501|2015-04-06 00:00,6,64.1,64.12,64.02,64.02,22
20150501|2015-04-06 00:30,6,64.11,64.15,64.11,64.14,16
20150501|2015-04-06 01:00,6,64.14,64.34,64.14,64.3,302
20150501|2015-04-06 01:30,6,64.28,64.37,64.28,64.34,32
20150501|2015-04-06 02:00,6,64.35,64.42,64.35,64.42,39
20150501|2015-04-06 02:30,6,64.41,64.44,64.41,64.44,25
20150501|2015-04-06 03:00,6,64.44,64.47,64.33,64.35,223
20150501|2015-04-06 03:30,6,64.36,64.36,64.36,64.36,1
20150501|2015-04-06 04:00,6,64.36,64.36,64.15,64.28,202
20150501|2015-04-06 04:30,6,64.19,64.27,64.18,64.27,7
20150501|2015-04-06 05:00,6,64.3,64.31,64.15,64.16,29
20150501|2015-04-06 05:30,6,64.17,64.32,64.17,64.32,8
20150501|2015-04-06 06:00,6,64.33,64.35,64.31,64.33,16
20150501|2015-04-06 06:30,6,64.33,64.33,64.21,64.21,29
20150501|2015-04-06 07:00,6,64.24,64.76,64.24,64.55,969
20150501|2015-04-06 07:30,6,64.5,65.25,64.5,65.16,1792
20150501|2015-04-06 08:00,6,65.17,65.35,64.79,65.03,1024
20150501|2015-04-06 08:30,6,65.03,65.09,64.79,64.87,413
20150501|2015-04-06 09:00,6,64.85,65.1,64.83,64.9,950
20150501|2015-04-06 09:30,6,64.87,65.45,64.85,65.43,2789
20150501|2015-04-06 10:00,6,65.44,65.44,65.21,65.22,907
20150501|2015-04-06 10:30,6,65.21,65.37,65.12,65.21,557
20150501|2015-04-06 11:00,6,65.21,65.3,64.9,64.94,812
20150501|2015-04-06 11:30,6,64.98,65.37,64.97,65.31,957
20150501|2015-04-06 12:00,6,65.31,65.45,65.25,65.45,865
20150501|2015-04-06 12:30,6,65.43,65.46,65.25,65.26,798
20150501|2015-04-06 13:00,6,65.26,65.4,65.03,65.19,1730
20150501|2015-04-06 20:00,7,65.34,65.46,65.34,65.44,144
20150501|2015-04-06 20:30,7,65.46,65.5,65.4,65.5,128
20150501|2015-04-06 21:00,7,65.49,65.5,65.45,65.49,106
20150501|2015-04-06 21:30,7,65.49,65.5,65.44,65.44,25
20150501|2015-04-06 22:00,7,65.44,65.47,65.44,65.44,7
20150501|2015-04-06 22:30,7,65.44,65.45,65.44,65.44,6
20150501|2015-04-06 23:00,7,65.45,65.45,65.45,65.45,1
20150501|2015-04-06 23:30,7,65.45,65.48,65.42,65.42,20
20150501|2015-04-07 00:00,7,65.47,65.47,65.47,65.47,3
20150501|2015-04-07 00:30,7,65.48,65.48,65.46,65.46,51
20150501|2015-04-07 01:00,7,65.46,65.48,65.46,65.46,34
20150501|2015-04-07 01:30,7,65.46,65.5,65.46,65.5,82
20150501|2015-04-07 02:00,7,65.49,65.5,65.46,65.49,67
20150501|2015-04-07 02:30,7,65.49,65.71,65.47,65.71,195
20150501|2015-04-07 03:00,7,65.7,65.72,65.62,65.62,75
20150501|2015-04-07 03:30,7,65.6,65.62,65.43,65.45,127
20150501|2015-04-07 04:00,7,65.45,65.48,65.43,65.43,130
20150501|2015-04-07 04:30,7,65.44,65.5,65.43,65.5,29
20150501|2015-04-07 05:00,7,65.5,65.5,65.44,65.44,20
20150501|2015-04-07 05:30,7,65.46,65.58,65.43,65.58,134
20150501|2015-04-07 06:00,7,65.6,65.6,65.5,65.5,36
20150501|2015-04-07 06:30,7,65.5,65.5,65.43,65.46,31
20150501|2015-04-07 07:00,7,65.44,65.75,65.43,65.71,596
20150501|2015-04-07 07:30,7,65.71,65.77,65.54,65.7,446
20150501|2015-04-07 08:00,7,65.71,65.81,65.63,65.77,610
20150501|2015-04-07 08:30,7,65.77,65.88,65.65,65.75,1163
20150501|2015-04-07 09:00,7,65.75,65.8,65.17,65.31,1359
20150501|2015-04-07 09:30,7,65.27,65.65,65.27,65.61,1452
20150501|2015-04-07 10:00,7,65.59,65.88,65.59,65.84,1379
20150501|2015-04-07 10:30,7,65.82,65.95,65.77,65.92,1184
20150501|2015-04-07 11:00,7,65.92,66.15,65.86,66.12,1262
20150501|2015-04-07 11:30,7,66.11,66.66,66.08,66.42,2469
20150501|2015-04-07 12:00,7,66.41,66.5,66.21,66.29,969
20150501|2015-04-07 12:30,7,66.29,66.63,66.13,66.38,1799
20150501|2015-04-07 13:00,7,66.38,66.5,66.11,66.16,2197
20150501|2015-04-07 20:00,8,66.42,66.48,66.27,66.34,221
20150501|2015-04-07 20:30,8,66.3,66.31,66.17,66.23,48
20150501|2015-04-07 21:00,8,66.26,66.36,66.22,66.34,31
20150501|2015-04-07 21:30,8,66.27,66.32,66.27,66.32,13
20150501|2015-04-07 22:00,8,66.33,66.33,66.33,66.33,1
20150501|2015-04-07 22:30,8,66.34,66.35,66.3,66.3,27
20150501|2015-04-07 23:00,8,66.31,66.31,66.25,66.27,46
20150501|2015-04-07 23:30,8,66.24,66.24,66.2,66.21,22
20150501|2015-04-08 00:00,8,66.24,66.33,66.23,66.28,57
20150501|2015-04-08 00:30,8,66.33,66.37,66.3,66.3,9
20150501|2015-04-08 01:00,8,66.32,66.36,66.32,66.33,27
20150501|2015-04-08 01:30,8,66.35,66.35,66.27,66.32,127
20150501|2015-04-08 02:00,8,66.33,66.33,66.29,66.29,18
20150501|2015-04-08 02:30,8,66.29,66.32,66.27,66.32,62
20150501|2015-04-08 03:00,8,66.31,66.42,66.28,66.42,173
20150501|2015-04-08 03:30,8,66.41,66.57,66.39,66.41,125
20150501|2015-04-08 04:00,8,66.41,66.49,66.41,66.48,88
20150501|2015-04-08 04:30,8,66.49,66.56,66.46,66.56,94
20150501|2015-04-08 05:00,8,66.57,66.72,66.55,66.72,161
20150501|2015-04-08 05:30,8,66.7,66.72,66.58,66.68,105
20150501|2015-04-08 06:00,8,66.68,66.7,66.45,66.45,55
20150501|2015-04-08 06:30,8,66.49,66.61,66.49,66.58,166
20150501|2015-04-08 07:00,8,66.57,66.86,66.53,66.83,805
20150501|2015-04-08 07:30,8,66.84,67,66.42,66.57,962
20150501|2015-04-08 08:00,8,66.58,66.83,66.46,66.64,927
20150501|2015-04-08 08:30,8,66.65,66.79,66.53,66.7,748
20150501|2015-04-08 09:00,8,66.7,66.84,66.67,66.84,1031
20150501|2015-04-08 09:30,8,66.82,66.95,66.81,66.93,1543
20150501|2015-04-08 10:00,8,66.93,67.14,66.89,67.1,1709
20150501|2015-04-08 10:30,8,67.09,67.19,66.93,67,1567
20150501|2015-04-08 11:00,8,66.98,67.09,66.93,67.01,838
20150501|2015-04-08 11:30,8,67.01,67.19,67.01,67.14,941
20150501|2015-04-08 12:00,8,67.14,67.14,66.74,66.85,1114
20150501|2015-04-08 12:30,8,66.84,66.96,66.69,66.85,946
20150501|2015-04-08 13:00,8,66.87,66.87,66.43,66.86,2025
20150501|2015-04-08 20:00,9,66.71,66.72,66.7,66.72,16
20150501|2015-04-08 20:30,9,66.72,66.75,66.65,66.65,30
20150501|2015-04-08 21:00,9,66.63,66.73,66.56,66.7,88
20150501|2015-04-08 21:30,9,66.74,66.84,66.74,66.84,19
20150501|2015-04-08 22:00,9,66.84,66.91,66.83,66.91,55
20150501|2015-04-08 22:30,9,66.91,66.95,66.86,66.95,30
20150501|2015-04-08 23:00,9,66.95,66.97,66.94,66.96,10
20150501|2015-04-08 23:30,9,66.95,66.95,66.91,66.91,35
20150501|2015-04-09 00:00,9,66.82,66.82,66.64,66.64,43
20150501|2015-04-09 00:30,9,66.66,66.73,66.64,66.69,28
20150501|2015-04-09 01:00,9,66.8,66.8,66.56,66.68,34
20150501|2015-04-09 01:30,9,66.63,66.71,66.57,66.71,22
20150501|2015-04-09 02:00,9,66.72,66.72,66.54,66.66,50
20150501|2015-04-09 02:30,9,66.54,66.54,66.46,66.48,20
20150501|2015-04-09 03:00,9,66.48,66.48,66.34,66.4,192
20150501|2015-04-09 03:30,9,66.42,66.47,66.35,66.46,47
20150501|2015-04-09 04:00,9,66.49,66.66,66.4,66.55,319
20150501|2015-04-09 04:30,9,66.56,66.62,66.46,66.51,125
20150501|2015-04-09 05:00,9,66.53,66.53,66.46,66.47,32
20150501|2015-04-09 05:30,9,66.47,66.53,66.2,66.29,300
20150501|2015-04-09 06:00,9,66.29,66.43,66.29,66.34,78
20150501|2015-04-09 06:30,9,66.29,66.35,66.26,66.26,17
20150501|2015-04-09 07:00,9,66.26,66.39,66.26,66.38,119
20150501|2015-04-09 07:30,9,66.34,66.67,66.28,66.66,381
20150501|2015-04-09 08:00,9,66.68,66.8,66.59,66.67,500
20150501|2015-04-09 08:30,9,66.67,66.85,66.67,66.81,778
20150501|2015-04-09 09:00,9,66.83,67.13,66.79,67.12,1737
20150501|2015-04-09 09:30,9,67.12,67.13,66.94,67.09,1471
20150501|2015-04-09 10:00,9,67.1,67.1,66.9,66.97,790
20150501|2015-04-09 10:30,9,66.97,67.1,66.91,66.93,630
20150501|2015-04-09 11:00,9,66.96,66.96,66.43,66.52,1841
20150501|2015-04-09 11:30,9,66.55,66.62,66.41,66.49,497
20150501|2015-04-09 12:00,9,66.48,66.59,66.47,66.48,293
20150501|2015-04-09 12:30,9,66.47,66.54,66.31,66.5,496
20150501|2015-04-09 13:00,9,66.52,66.52,66.11,66.38,1936
20150501|2015-04-09 20:00,10,66.44,66.61,66.31,66.37,176
20150501|2015-04-09 20:30,10,66.35,66.35,66.33,66.33,21
20150501|2015-04-09 21:00,10,66.33,66.33,66.25,66.25,12
20150501|2015-04-09 21:30,10,66.29,66.32,66.28,66.28,6
20150501|2015-04-09 22:00,10,66.33,66.41,66.33,66.41,5
20150501|2015-04-09 22:30,10,66.41,66.41,66.29,66.29,10
20150501|2015-04-09 23:30,10,66.34,66.34,66.31,66.31,2
20150501|2015-04-10 00:00,10,66.41,66.41,66.36,66.37,9
20150501|2015-04-10 00:30,10,66.4,66.41,66.36,66.36,10
20150501|2015-04-10 01:00,10,66.33,66.33,66.29,66.29,34
20150501|2015-04-10 01:30,10,66.29,66.29,66.29,66.29,9
20150501|2015-04-10 02:00,10,66.26,66.26,66.2,66.2,49
20150501|2015-04-10 02:30,10,66.21,66.21,66.11,66.15,126
20150501|2015-04-10 03:00,10,66.13,66.14,65.52,65.55,892
20150501|2015-04-10 03:30,10,65.55,65.61,65.24,65.24,434
20150501|2015-04-10 04:00,10,65.24,65.27,64.95,64.99,818
20150501|2015-04-10 04:30,10,64.99,65.21,64.95,65.21,273
20150501|2015-04-10 05:00,10,65.18,65.18,65.08,65.14,168
20150501|2015-04-10 05:30,10,65.11,65.36,65.11,65.26,264
20150501|2015-04-10 06:00,10,65.26,65.34,65.21,65.34,184
20150501|2015-04-10 06:30,10,65.33,65.37,65.3,65.32,62
20150501|2015-04-10 07:00,10,65.31,65.41,65.1,65.14,289
20150501|2015-04-10 07:30,10,65.14,65.25,64.97,65.06,717
20150501|2015-04-10 08:00,10,65.07,65.21,65.01,65.21,670
20150501|2015-04-10 08:30,10,65.18,65.45,65.12,65.12,790
20150501|2015-04-10 09:00,10,65.15,65.34,65.07,65.29,756
20150501|2015-04-10 09:30,10,65.27,65.57,65.11,65.48,1199
20150501|2015-04-10 10:00,10,65.46,65.47,65.18,65.22,463
20150501|2015-04-10 10:30,10,65.23,65.29,65.02,65.02,640
20150501|2015-04-10 11:00,10,65.02,65.15,64.81,64.91,2313
20150501|2015-04-10 11:30,10,64.91,65.06,64.91,65.03,509
20150501|2015-04-10 12:00,10,65.03,65.1,64.98,65.02,410
20150501|2015-04-10 12:30,10,65,65.07,64.93,64.98,455
20150501|2015-04-10 13:00,10,64.98,65.19,64.98,65.02,1867
20150501|2015-04-12 20:00,13,65.11,65.16,64.89,64.9,125
20150501|2015-04-12 20:30,13,64.91,64.91,64.64,64.71,255
20150501|2015-04-12 21:00,13,64.75,64.76,64.62,64.67,60
20150501|2015-04-12 21:30,13,64.69,64.7,64.66,64.66,26
20150501|2015-04-12 22:00,13,64.66,64.66,64.62,64.66,48
20150501|2015-04-12 22:30,13,64.65,64.7,64.65,64.7,37
20150501|2015-04-12 23:00,13,64.7,64.76,64.7,64.76,3
20150501|2015-04-12 23:30,13,64.76,64.88,64.7,64.7,24
20150501|2015-04-13 00:30,13,64.76,64.91,64.75,64.76,36
20150501|2015-04-13 01:00,13,64.76,64.79,64.75,64.76,31
20150501|2015-04-13 01:30,13,64.79,64.83,64.74,64.77,57
20150501|2015-04-13 02:00,13,64.76,64.77,64.73,64.76,51
20150501|2015-04-13 02:30,13,64.76,64.77,64.75,64.75,50
20150501|2015-04-13 03:00,13,64.75,64.76,64.73,64.74,105
20150501|2015-04-13 03:30,13,64.74,64.74,64.58,64.68,461
20150501|2015-04-13 04:00,13,64.66,64.71,64.63,64.63,180
20150501|2015-04-13 04:30,13,64.65,64.65,64.6,64.65,119
20150501|2015-04-13 05:00,13,64.65,64.73,64.65,64.7,33
20150501|2015-04-13 05:30,13,64.72,64.76,64.63,64.73,59
20150501|2015-04-13 06:00,13,64.76,64.88,64.71,64.76,148
20150501|2015-04-13 06:30,13,64.76,64.85,64.76,64.83,107
20150501|2015-04-13 07:00,13,64.78,64.94,64.78,64.93,93
20150501|2015-04-13 07:30,13,64.92,65.06,64.9,65.05,255
20150501|2015-04-13 08:00,13,65.06,65.4,65.02,65.31,407
20150501|2015-04-13 08:30,13,65.32,65.47,65.2,65.44,241
20150501|2015-04-13 09:00,13,65.43,65.65,65.43,65.55,541
20150501|2015-04-13 09:30,13,65.56,65.7,65.29,65.4,739
20150501|2015-04-13 10:00,13,65.37,65.53,65.17,65.39,487
20150501|2015-04-13 10:30,13,65.38,65.47,65.15,65.15,466
20150501|2015-04-13 11:00,13,65.15,65.33,65.11,65.24,295
20150501|2015-04-13 11:30,13,65.26,65.37,65.21,65.25,185
20150501|2015-04-13 12:00,13,65.29,65.36,65.17,65.24,313
20150501|2015-04-13 12:30,13,65.26,65.32,65.16,65.21,244
20150501|2015-04-13 13:00,13,65.21,65.26,65.05,65.13,815
20150501|2015-04-13 20:00,14,65.13,65.18,65.01,65.01,55
20150501|2015-04-13 20:30,14,65.01,65.05,65,65.05,7
20150501|2015-04-13 21:00,14,65.08,65.08,65.08,65.08,1
20150501|2015-04-13 22:00,14,65.08,65.22,65.08,65.22,59
20150501|2015-04-13 22:30,14,65.22,65.25,65.21,65.25,12
20150501|2015-04-13 23:00,14,65.25,65.25,65.14,65.14,16
20150501|2015-04-14 00:00,14,65.11,65.11,65.11,65.11,2
20150501|2015-04-14 00:30,14,65.11,65.11,65.1,65.1,2
20150501|2015-04-14 01:00,14,65.14,65.14,65.13,65.13,3
20150501|2015-04-14 01:30,14,65.06,65.06,65.03,65.03,11
20150501|2015-04-14 02:00,14,65.08,65.08,65.08,65.08,2
20150501|2015-04-14 02:30,14,65.13,65.2,65.13,65.2,33
20150501|2015-04-14 03:00,14,65.23,65.23,65.1,65.12,47
20150501|2015-04-14 03:30,14,65.1,65.17,65.03,65.17,83
20150501|2015-04-14 04:00,14,65.16,65.22,65.15,65.22,29
20150501|2015-04-14 04:30,14,65.22,65.25,65.2,65.23,43
20150501|2015-04-14 05:00,14,65.25,65.25,65.21,65.21,11
20150501|2015-04-14 05:30,14,65.18,65.2,65.17,65.2,12
20150501|2015-04-14 06:00,14,65.17,65.27,65.16,65.24,96
20150501|2015-04-14 06:30,14,65.26,65.32,65.23,65.31,124
20150501|2015-04-14 07:00,14,65.3,65.41,65.17,65.23,267
20150501|2015-04-14 07:30,14,65.24,65.26,64.96,65.04,221
20150501|2015-04-14 08:00,14,65.04,65.14,65.01,65.05,312
20150501|2015-04-14 08:30,14,65.04,65.04,64.51,64.55,1321
20150501|2015-04-14 09:00,14,64.55,64.72,64.45,64.55,1039
20150501|2015-04-14 09:30,14,64.54,64.9,64.53,64.57,884
20150501|2015-04-14 10:00,14,64.57,64.66,64.43,64.62,728
20150501|2015-04-14 10:30,14,64.64,64.87,64.56,64.87,497
20150501|2015-04-14 11:00,14,64.88,64.89,64.62,64.75,404
20150501|2015-04-14 11:30,14,64.77,64.85,64.69,64.72,284
20150501|2015-04-14 12:00,14,64.76,64.81,64.67,64.68,282
20150501|2015-04-14 12:30,14,64.67,64.72,64.53,64.58,302
20150501|2015-04-14 13:00,14,64.6,64.8,64.52,64.62,758
20150501|2015-04-14 21:30,15,64.73,64.76,64.73,64.75,6
20150501|2015-04-14 22:00,15,64.78,64.82,64.78,64.82,13
20150501|2015-04-14 22:30,15,64.81,64.81,64.81,64.81,1
20150501|2015-04-14 23:00,15,64.83,64.83,64.83,64.83,2
20150501|2015-04-14 23:30,15,64.87,64.87,64.87,64.87,3
20150501|2015-04-15 00:00,15,64.84,64.84,64.84,64.84,3
20150501|2015-04-15 00:30,15,64.87,64.87,64.86,64.86,2
20150501|2015-04-15 01:00,15,64.98,65.12,64.98,65.07,33
20150501|2015-04-15 01:30,15,65.1,65.1,65.03,65.03,34
20150501|2015-04-15 02:00,15,65.08,65.08,65.05,65.06,21
20150501|2015-04-15 02:30,15,65.05,65.05,65.03,65.03,8
20150501|2015-04-15 03:00,15,64.99,65.11,64.94,65.04,64
20150501|2015-04-15 03:30,15,65.03,65.03,64.71,64.74,67
20150501|2015-04-15 04:00,15,64.76,64.8,64.59,64.6,83
20150501|2015-04-15 04:30,15,64.61,64.65,64.58,64.6,42
20150501|2015-04-15 05:00,15,64.59,64.65,64.58,64.64,41
20150501|2015-04-15 05:30,15,64.62,64.76,64.59,64.67,41
20150501|2015-04-15 06:00,15,64.67,64.8,64.67,64.73,22
20150501|2015-04-15 06:30,15,64.73,64.73,64.66,64.66,8
20150501|2015-04-15 07:00,15,64.66,64.72,64.66,64.69,73
20150501|2015-04-15 07:30,15,64.69,64.74,64.53,64.53,242
20150501|2015-04-15 08:00,15,64.53,64.71,64.41,64.41,491
20150501|2015-04-15 08:30,15,64.44,64.61,64.42,64.61,289
20150501|2015-04-15 09:00,15,64.63,64.71,64.51,64.51,252
20150501|2015-04-15 09:30,15,64.52,64.68,64.5,64.57,472
20150501|2015-04-15 10:00,15,64.53,64.75,64.53,64.63,561
20150501|2015-04-15 10:30,15,64.63,64.65,64.51,64.51,278
20150501|2015-04-15 11:00,15,64.51,64.54,64.35,64.36,440
20150501|2015-04-15 11:30,15,64.35,64.58,64.35,64.44,511
20150501|2015-04-15 12:00,15,64.45,64.51,64.35,64.35,220
20150501|2015-04-15 12:30,15,64.36,64.48,64.35,64.41,284
20150501|2015-04-15 13:00,15,64.41,64.82,64.41,64.74,827
20150501|2015-04-15 20:00,16,64.72,64.81,64.72,64.73,17
20150501|2015-04-15 20:30,16,64.72,64.78,64.72,64.78,10
20150501|2015-04-15 21:00,16,64.75,64.8,64.75,64.8,20
20150501|2015-04-15 21:30,16,64.85,64.89,64.85,64.86,32
20150501|2015-04-15 22:00,16,64.83,64.89,64.83,64.88,3
20150501|2015-04-15 22:30,16,64.87,64.87,64.8,64.8,2
20150501|2015-04-15 23:00,16,64.86,64.86,64.75,64.75,4
20150501|2015-04-15 23:30,16,64.81,64.93,64.81,64.93,15
20150501|2015-04-16 00:30,16,64.89,64.89,64.89,64.89,1
20150501|2015-04-16 01:00,16,64.89,64.89,64.75,64.82,10
20150501|2015-04-16 01:30,16,64.76,64.76,64.7,64.71,22
20150501|2015-04-16 02:00,16,64.64,64.68,64.59,64.59,51
20150501|2015-04-16 02:30,16,64.58,64.68,64.58,64.68,28
20150501|2015-04-16 03:00,16,64.6,64.67,64.53,64.53,15
20150501|2015-04-16 03:30,16,64.51,64.54,64.41,64.54,86
20150501|2015-04-16 04:00,16,64.58,64.63,64.5,64.5,19
20150501|2015-04-16 04:30,16,64.52,64.54,64.5,64.54,6
20150501|2015-04-16 05:00,16,64.51,64.51,64.38,64.51,63
20150501|2015-04-16 05:30,16,64.47,64.49,64.43,64.43,8
20150501|2015-04-16 06:00,16,64.44,64.51,64.44,64.51,3
20150501|2015-04-16 06:30,16,64.48,64.54,64.45,64.53,10
20150501|2015-04-16 07:00,16,64.49,64.58,64.49,64.55,35
20150501|2015-04-16 07:30,16,64.55,64.55,64.11,64.19,727
20150501|2015-04-16 08:00,16,64.17,64.17,63.66,63.7,1498
20150501|2015-04-16 08:30,16,63.71,63.8,63.5,63.64,625
20150501|2015-04-16 09:00,16,63.62,63.98,63.6,63.87,511
20150501|2015-04-16 09:30,16,63.85,64.01,63.8,63.87,652
20150501|2015-04-16 10:00,16,63.88,64,63.74,63.79,476
20150501|2015-04-16 10:30,16,63.75,63.82,63.6,63.64,543
20150501|2015-04-16 11:00,16,63.64,63.79,63.64,63.7,218
20150501|2015-04-16 11:30,16,63.7,63.76,63.66,63.69,110
20150501|2015-04-16 12:00,16,63.67,63.76,63.65,63.65,78
20150501|2015-04-16 12:30,16,63.64,63.68,63.51,63.55,255
20150501|2015-04-16 13:00,16,63.55,64.29,63.47,64.29,591
20150501|2015-04-16 20:00,17,64.36,64.4,64.07,64.26,93
20150501|2015-04-16 20:30,17,64.16,64.16,64.08,64.16,13
20150501|2015-04-16 21:00,17,64.16,64.18,64.07,64.07,6
20150501|2015-04-16 21:30,17,64.05,64.05,64.01,64.01,49
20150501|2015-04-16 22:00,17,64.01,64.01,64.01,64.01,3
20150501|2015-04-16 22:30,17,64.03,64.03,64.03,64.03,2
20150501|2015-04-16 23:00,17,63.93,63.95,63.92,63.92,7
20150501|2015-04-16 23:30,17,63.91,63.92,63.91,63.92,7
20150501|2015-04-17 00:00,17,64.01,64.04,64.01,64.04,3
20150501|2015-04-17 00:30,17,64.05,64.07,64.05,64.07,2
20150501|2015-04-17 01:00,17,64.11,64.11,64.11,64.11,1
20150501|2015-04-17 01:30,17,64.07,64.11,64.07,64.09,14
20150501|2015-04-17 02:00,17,64.03,64.09,64.01,64.03,14
20150501|2015-04-17 02:30,17,64.02,64.02,64.02,64.02,1
20150501|2015-04-17 03:00,17,63.99,64,63.99,64,2
20150501|2015-04-17 03:30,17,63.95,63.95,63.95,63.95,11
20150501|2015-04-17 04:00,17,63.95,63.98,63.95,63.98,5
20150501|2015-04-17 05:00,17,63.95,63.95,63.95,63.95,29
20150501|2015-04-17 05:30,17,63.95,64.01,63.95,64.01,12
20150501|2015-04-17 06:00,17,63.97,64.1,63.97,64.1,25
20150501|2015-04-17 06:30,17,64.06,64.06,64.05,64.05,3
20150501|2015-04-17 07:00,17,63.95,63.95,63.83,63.83,25
20150501|2015-04-17 07:30,17,63.83,64.06,63.75,63.95,53
20150501|2015-04-17 08:00,17,63.89,63.9,63.64,63.78,177
20150501|2015-04-17 08:30,17,63.77,63.78,63.43,63.48,204
20150501|2015-04-17 09:00,17,63.43,63.47,63.31,63.38,368
20150501|2015-04-17 09:30,17,63.45,63.45,63.21,63.37,380
20150501|2015-04-17 10:00,17,63.33,63.34,63.24,63.34,215
20150501|2015-04-17 10:30,17,63.33,63.6,63.23,63.49,243
20150501|2015-04-17 11:00,17,63.51,63.53,63.22,63.25,277
20150501|2015-04-17 11:30,17,63.24,63.27,63.16,63.18,171
20150501|2015-04-17 12:00,17,63.19,63.39,63.16,63.39,213
20150501|2015-04-17 12:30,17,63.4,63.59,63.31,63.34,112
20150501|2015-04-17 13:00,17,63.35,63.46,63.25,63.46,266
20150501|2015-04-19 20:00,20,63.3,63.55,63.29,63.49,13
20150501|2015-04-19 20:30,20,63.57,63.57,63.57,63.57,1
20150501|2015-04-19 21:00,20,63.54,63.59,63.54,63.59,6
20150501|2015-04-19 21:30,20,63.6,63.63,63.6,63.63,2
20150501|2015-04-19 22:00,20,63.69,63.7,63.64,63.64,3
20150501|2015-04-19 22:30,20,63.7,63.71,63.67,63.67,16
20150501|2015-04-19 23:00,20,63.64,63.64,63.51,63.58,6
20150501|2015-04-19 23:30,20,63.58,63.7,63.58,63.7,2
20150501|2015-04-20 00:30,20,63.55,63.55,63.53,63.53,7
20150501|2015-04-20 01:00,20,63.54,63.54,63.4,63.4,11
20150501|2015-04-20 02:30,20,63.35,63.49,63.3,63.49,27
20150501|2015-04-20 03:00,20,63.39,63.45,63.39,63.4,12
20150501|2015-04-20 03:30,20,63.42,63.5,63.41,63.5,16
20150501|2015-04-20 04:00,20,63.5,63.55,63.5,63.55,13
20150501|2015-04-20 04:30,20,63.43,63.43,63.41,63.43,4
20150501|2015-04-20 05:00,20,63.43,63.48,63.43,63.48,8
20150501|2015-04-20 05:30,20,63.45,63.45,63.45,63.45,1
20150501|2015-04-20 06:00,20,63.4,63.4,63.4,63.4,2
20150501|2015-04-20 06:30,20,63.42,63.43,63.41,63.43,5
20150501|2015-04-20 07:00,20,63.35,63.42,63.29,63.3,27
20150501|2015-04-20 07:30,20,63.3,63.35,63.3,63.31,10
20150501|2015-04-20 08:00,20,63.3,63.3,63.14,63.14,108
20150501|2015-04-20 08:30,20,63.14,63.14,62.87,62.89,381
20150501|2015-04-20 09:00,20,62.86,62.86,62.72,62.75,150
20150501|2015-04-20 09:30,20,62.73,63,62.73,62.98,171
20150501|2015-04-20 10:00,20,62.96,62.97,62.81,62.84,75
20150501|2015-04-20 10:30,20,62.83,62.86,62.8,62.8,56
20150501|2015-04-20 11:00,20,62.82,62.83,62.75,62.78,38
20150501|2015-04-20 11:30,20,62.78,62.81,62.72,62.78,71
20150501|2015-04-20 12:00,20,62.78,62.9,62.72,62.79,100
20150501|2015-04-20 12:30,20,62.78,62.78,62.72,62.72,41
20150501|2015-04-20 13:00,20,62.86,63.08,62.83,62.97,232
20150501|2015-04-20 20:00,21,63.1,63.1,62.84,62.84,23
20150501|2015-04-20 20:30,21,62.93,62.94,62.93,62.94,6
20150501|2015-04-20 21:00,21,62.94,63.04,62.94,63.04,10
20150501|2015-04-20 21:30,21,63.11,63.11,63.06,63.06,3
20150501|2015-04-20 23:30,21,63.03,63.07,63.03,63.06,8
20150501|2015-04-21 00:00,21,63.06,63.09,63.06,63.07,16
20150501|2015-04-21 02:00,21,63.09,63.09,63.09,63.09,3
20150501|2015-04-21 02:30,21,63.08,63.08,63.08,63.08,1
20150501|2015-04-21 03:00,21,63.08,63.08,63.08,63.08,1
20150501|2015-04-21 03:30,21,63.07,63.07,62.9,62.9,9
20150501|2015-04-21 04:00,21,62.95,62.97,62.86,62.87,60
20150501|2015-04-21 05:00,21,62.84,62.84,62.8,62.8,7
20150501|2015-04-21 05:30,21,62.79,62.79,62.76,62.76,11
20150501|2015-04-21 06:00,21,62.76,62.86,62.76,62.85,8
20150501|2015-04-21 06:30,21,62.88,62.94,62.86,62.86,11
20150501|2015-04-21 07:00,21,62.86,62.93,62.86,62.93,4
20150501|2015-04-21 07:30,21,62.91,62.93,62.91,62.93,10
20150501|2015-04-21 08:00,21,62.91,62.96,62.88,62.92,17
20150501|2015-04-21 08:30,21,62.91,62.97,62.86,62.89,66
20150501|2015-04-21 09:00,21,62.86,62.99,62.86,62.92,45
20150501|2015-04-21 09:30,21,62.92,62.92,62.86,62.87,48
20150501|2015-04-21 10:00,21,62.86,62.86,62.65,62.66,141
20150501|2015-04-21 10:30,21,62.64,62.71,62.63,62.64,38
20150501|2015-04-21 11:00,21,62.67,62.73,62.53,62.53,110
20150501|2015-04-21 11:30,21,62.53,62.64,62.51,62.55,22
20150501|2015-04-21 12:00,21,62.53,62.66,62.52,62.6,42
20150501|2015-04-21 12:30,21,62.57,62.62,62.55,62.6,48
20150501|2015-04-21 13:00,21,62.61,62.87,62.58,62.78,66
20150501|2015-04-21 20:00,22,62.81,62.81,62.63,62.79,20
20150501|2015-04-21 20:30,22,62.63,62.75,62.62,62.75,14
20150501|2015-04-21 21:30,22,62.71,62.71,62.71,62.71,1
20150501|2015-04-21 22:00,22,62.72,62.8,62.72,62.8,4
20150501|2015-04-22 01:00,22,62.7,62.7,62.7,62.7,6
20150501|2015-04-22 02:00,22,62.66,62.66,62.59,62.59,14
20150501|2015-04-22 02:30,22,62.7,62.87,62.7,62.87,3
20150501|2015-04-22 03:00,22,62.9,63.14,62.9,63.12,20
20150501|2015-04-22 03:30,22,62.99,63.1,62.99,63.1,4
20150501|2015-04-22 04:00,22,63.24,63.24,63.1,63.1,3
20150501|2015-04-22 04:30,22,63.15,63.18,63.15,63.18,3
20150501|2015-04-22 05:00,22,63.1,63.1,63,63,16
20150501|2015-04-22 06:00,22,62.98,62.98,62.96,62.96,9
20150501|2015-04-22 06:30,22,63.04,63.04,63.02,63.02,5
20150501|2015-04-22 07:00,22,62.8,62.9,62.77,62.85,24
20150501|2015-04-22 07:30,22,62.77,62.77,62.62,62.64,24
20150501|2015-04-22 08:00,22,62.61,62.65,62.61,62.65,50
20150501|2015-04-22 08:30,22,62.65,62.68,62.62,62.68,44
20150501|2015-04-22 09:00,22,62.63,62.63,62.43,62.43,167
20150501|2015-04-22 09:30,22,62.47,62.5,62.3,62.34,124
20150501|2015-04-22 10:00,22,62.33,62.33,62.2,62.23,112
20150501|2015-04-22 10:30,22,62.21,62.61,62.2,62.61,50
20150501|2015-04-22 11:00,22,62.6,62.89,62.43,62.89,47
20150501|2015-04-22 11:30,22,62.82,62.89,62.4,62.43,42
20150501|2015-04-22 12:00,22,62.53,62.53,62.35,62.35,26
20150501|2015-04-22 12:30,22,62.36,62.36,62.2,62.23,27
20150501|2015-04-22 13:00,22,62.34,62.6,62.33,62.54,18
20150501|2015-04-22 20:00,23,62.51,62.6,62.35,62.59,15
20150501|2015-04-22 20:30,23,62.61,62.61,62.61,62.61,1
20150501|2015-04-22 21:00,23,62.68,62.68,62.68,62.68,1
20150501|2015-04-22 21:30,23,62.7,62.7,62.7,62.7,2
20150501|2015-04-22 22:30,23,62.46,62.46,62.46,62.46,1
20150501|2015-04-22 23:00,23,62.45,62.45,62.4,62.4,5
20150501|2015-04-23 01:00,23,62.5,62.53,62.49,62.49,3
20150501|2015-04-23 02:00,23,62.45,62.65,62.35,62.65,42
20150501|2015-04-23 02:30,23,62.62,62.69,62.62,62.69,5
20150501|2015-04-23 03:00,23,62.7,62.7,62.7,62.7,3
20150501|2015-04-23 03:30,23,62.7,62.7,62.7,62.7,14
20150501|2015-04-23 04:00,23,62.66,62.66,62.63,62.63,3
20150501|2015-04-23 05:00,23,62.71,62.72,62.66,62.66,9
20150501|2015-04-23 05:30,23,62.78,62.78,62.6,62.6,18
20150501|2015-04-23 06:00,23,62.6,62.61,62.6,62.6,16
20150501|2015-04-23 06:30,23,62.6,62.64,62.6,62.6,46
20150501|2015-04-23 07:00,23,62.61,62.94,62.6,62.73,72
20150501|2015-04-23 07:30,23,62.93,63.8,62.93,63.63,117
20150501|2015-04-23 08:00,23,63.49,63.53,63.34,63.5,35
20150501|2015-04-23 08:30,23,63.48,64.29,63.34,64,123
20150501|2015-04-23 09:00,23,64,64.04,63.76,63.92,25
20150501|2015-04-23 09:30,23,64.2,65.47,64.2,64.4,56
20150501|2015-04-23 10:00,23,64.46,64.46,64,64.19,39
20150501|2015-04-23 10:30,23,64.49,64.75,64.17,64.17,64
20150501|2015-04-23 11:00,23,64.22,64.5,64.19,64.3,9
20150501|2015-04-23 11:30,23,64.41,64.54,64.31,64.54,22
20150501|2015-04-23 12:00,23,64.53,64.75,64.5,64.5,23
20150501|2015-04-23 12:30,23,64.65,64.79,64.35,64.6,11
20150501|2015-04-23 13:00,23,64.7,65.49,64.14,64.14,53
20150501|2015-04-24 02:00,24,64.9,64.9,64.9,64.9,1
20150501|2015-04-24 07:30,24,65.5,65.5,65.5,65.5,2
20150501|2015-04-24 08:00,24,65.5,65.5,65.5,65.5,1
20150501|2015-04-24 13:00,24,66.87,66.89,66.87,66.89,5
20150501|2015-04-26 22:00,27,67.09,67.09,67.09,67.09,1
20150501|2015-04-27 08:30,27,67.1,67.1,67.1,67.1,1
20150501|2015-04-27 09:00,27,67.37,67.53,67.37,67.53,4
20150501|2015-04-27 09:30,27,67.2,67.2,67.2,67.2,1
20150501|2015-04-27 10:00,27,67.6,67.6,67.6,67.6,2
20150501|2015-04-27 11:30,27,66.71,66.71,66.71,66.71,1
20150501|2015-04-27 13:00,27,66.8,66.8,66.8,66.8,2
20150501|2015-04-28 06:30,28,66,66,66,66,1
20150501|2015-04-28 08:30,28,65.11,65.11,65.11,65.11,1
20150501|2015-04-28 09:00,28,66.81,66.81,66.7,66.7,3
20150501|2015-04-28 09:30,28,66.82,66.82,66.82,66.82,1
20150501|2015-04-28 10:30,28,67.05,67.07,67.05,67.07,4
20150501|2015-04-28 12:00,28,67.06,67.12,66.87,66.87,16
20150501|2015-04-28 13:00,28,66.5,66.5,66.5,66.5,3
20150501|2015-04-30 12:30,30,68.1,68.1,68.1,68.1,4
20150501|2015-05-01 09:30,1,66.99,67.03,66.99,67.03,2
20150501|2015-05-01 10:30,1,64.65,66.64,64.64,66.64,6
20150501|2015-05-05 10:30,5,67.36,67.36,67.36,67.36,1
20150501|2015-05-06 10:00,6,64.56,67.04,64.38,67.04,196
20150701|2014-09-05 00:30,5,66.65,66.65,66.65,66.65,10
20150701|2014-09-05 01:00,5,66.55,66.55,66.5,66.5,21
20150701|2014-09-05 01:30,5,66.5,66.5,66.48,66.48,13
20150701|2014-09-05 02:30,5,66.48,66.48,66.45,66.45,3
20150701|2014-09-05 03:00,5,66.45,66.45,66.45,66.45,8
20150701|2014-09-05 04:00,5,66.4,66.4,66.4,66.4,6
20150701|2014-09-05 05:00,5,66.4,66.4,66.39,66.39,13
20150701|2014-09-05 05:30,5,66.35,66.35,66.35,66.35,15
20150701|2014-09-05 06:00,5,66.44,66.44,66.43,66.44,5
20150701|2014-09-05 08:00,5,66.3,66.3,66.25,66.25,26
20150701|2014-09-05 08:30,5,66.2,66.31,66.2,66.26,10
20150701|2014-09-05 09:00,5,66.28,66.29,66.15,66.15,7
20150701|2014-09-05 09:30,5,66.01,66.16,66,66.16,9
20150701|2014-09-05 10:00,5,66.19,66.28,66.19,66.28,8
20150701|2014-09-05 11:00,5,66.3,66.3,66.27,66.27,4
20150701|2014-09-05 11:30,5,66.4,66.4,66.2,66.3,8
20150701|2014-09-05 12:30,5,66.22,66.22,66.22,66.22,1
20150701|2014-09-05 13:00,5,66.17,66.2,66.14,66.14,6
20150701|2014-09-07 20:00,8,66.45,66.45,66.45,66.45,5
20150701|2014-09-08 04:30,8,66.01,66.01,66.01,66.01,1
20150701|2014-09-08 07:00,8,66.01,66.01,66.01,66.01,19
20150701|2014-09-08 07:30,8,66,66,66,66,1
20150701|2014-09-08 08:00,8,65.9,65.9,65.67,65.67,4
20150701|2014-09-08 08:30,8,65.62,65.62,65.62,65.62,1
20150701|2014-09-08 09:00,8,65.93,66,65.93,65.97,27
20150701|2014-09-08 09:30,8,65.94,65.97,65.94,65.97,2
20150701|2014-09-08 10:00,8,65.97,66.11,65.97,66.11,43
20150701|2014-09-08 10:30,8,66.08,66.08,66.05,66.05,2
20150701|2014-09-08 11:00,8,66.1,66.1,66.05,66.05,12
20150701|2014-09-08 11:30,8,66.15,66.15,66.05,66.05,15
20150701|2014-09-08 13:00,8,66.15,66.15,66.12,66.15,18
20150701|2014-09-08 20:30,9,65.85,65.85,65.85,65.85,1
20150701|2014-09-09 00:30,9,65.85,65.85,65.85,65.85,9
20150701|2014-09-09 01:00,9,65.75,65.75,65.75,65.75,1
20150701|2014-09-09 09:00,9,66.14,66.14,66.14,66.14,4
20150701|2014-09-09 10:00,9,66.09,66.09,66.03,66.03,9
20150701|2014-09-09 11:30,9,66.24,66.46,66.24,66.46,4
20150701|2014-09-09 12:30,9,66.28,66.28,66.25,66.25,2
20150701|2014-09-09 13:00,9,66.25,66.56,66.25,66.55,19
20150701|2014-09-09 20:00,10,66.24,66.42,66.24,66.42,2
20150701|2014-09-10 06:30,10,66.44,66.44,66.42,66.42,3
20150701|2014-09-10 07:00,10,66.33,66.33,66.33,66.33,1
20150701|2014-09-10 09:30,10,66.66,66.66,66.66,66.66,1
20150701|2014-09-10 10:00,10,66.97,66.99,66.97,66.99,3
20150701|2014-09-10 10:30,10,67.33,67.55,67.26,67.55,27
20150701|2014-09-10 11:30,10,67.79,67.79,67.35,67.35,20
20150701|2014-09-10 13:00,10,67.79,67.9,67.79,67.9,3
20150701|2014-09-11 03:30,11,67.23,67.25,67.22,67.25,6
20150701|2014-09-11 04:00,11,67.27,67.32,67.27,67.32,6
20150701|2014-09-11 06:00,11,67.3,67.3,67.3,67.3,5
20150701|2014-09-11 07:00,11,67.25,67.25,67.25,67.25,1
20150701|2014-09-11 08:00,11,67.15,67.15,67.15,67.15,1
20150701|2014-09-11 08:30,11,67.37,67.37,67.37,67.37,2
20150701|2014-09-11 09:00,11,67.4,67.4,67.34,67.4,6
20150701|2014-09-11 09:30,11,67.45,67.46,67.36,67.36,6
20150701|2014-09-11 11:00,11,67.57,67.64,67.2,67.63,135
20150701|2014-09-11 11:30,11,67.59,67.73,67.59,67.73,45
20150701|2014-09-11 12:00,11,67.72,67.8,67.72,67.8,21
20150701|2014-09-11 12:30,11,67.75,67.87,67.75,67.8,49
20150701|2014-09-11 13:00,11,67.8,67.98,67.79,67.79,72
20150701|2014-09-12 00:30,12,67.84,67.84,67.84,67.84,1
20150701|2014-09-12 01:00,12,67.75,67.75,67.75,67.75,4
20150701|2014-09-12 01:30,12,67.77,67.77,67.75,67.75,9
20150701|2014-09-12 02:30,12,67.68,67.68,67.68,67.68,1
20150701|2014-09-12 05:30,12,67.62,67.62,67.62,67.62,1
20150701|2014-09-12 09:00,12,68,68,67.81,67.85,12
20150701|2014-09-12 09:30,12,67.89,68.17,67.89,68.17,14
20150701|2014-09-12 10:00,12,68.19,68.19,68.1,68.1,45
20150701|2014-09-12 10:30,12,68.1,68.1,67.98,68.1,93
20150701|2014-09-12 11:00,12,68.02,68.19,68.01,68.19,11
20150701|2014-09-12 11:30,12,68.2,68.2,68.16,68.16,17
20150701|2014-09-12 12:00,12,68.21,68.21,68.15,68.19,13
20150701|2014-09-12 12:30,12,68.19,68.29,68.15,68.29,47
20150701|2014-09-12 13:00,12,68.22,68.5,68.08,68.29,78
20150701|2014-09-14 20:00,15,67.96,68.35,67.96,68.35,6
20150701|2014-09-15 02:30,15,67.8,67.81,67.8,67.81,3
20150701|2014-09-15 07:00,15,67.62,67.62,67.62,67.62,12
20150701|2014-09-15 07:30,15,67.25,67.25,66.99,66.99,19
20150701|2014-09-15 08:30,15,67.83,67.86,67.83,67.86,2
20150701|2014-09-15 10:30,15,67.86,67.86,67.2,67.2,31
20150701|2014-09-15 11:30,15,67.26,67.31,67.26,67.31,2
20150701|2014-09-15 12:00,15,67.3,67.3,67.3,67.3,1
20150701|2014-09-15 12:30,15,67.3,67.3,67.2,67.2,2
20150701|2014-09-15 13:00,15,67.2,67.2,67.2,67.2,10
20150701|2014-09-16 01:00,16,67.1,67.1,67.1,67.1,10
20150701|2014-09-16 07:00,16,66.91,67.09,66.91,67.09,2
20150701|2014-09-16 08:30,16,66.97,66.97,66.97,66.97,3
20150701|2014-09-16 09:00,16,66.99,66.99,66.83,66.83,3
20150701|2014-09-16 09:30,16,67.1,67.1,66.85,66.85,9
20150701|2014-09-16 10:00,16,66.85,66.85,66.85,66.85,1
20150701|2014-09-16 10:30,16,66.84,66.85,66.84,66.85,2
20150701|2014-09-16 11:00,16,66.95,66.95,66.95,66.95,1
20150701|2014-09-16 11:30,16,67.1,67.1,67,67,2
20150701|2014-09-16 12:30,16,66.87,66.87,66.85,66.85,6
20150701|2014-09-16 13:00,16,66.85,66.89,66.85,66.87,8
20150701|2014-09-17 08:00,17,66.96,66.96,66.96,66.96,3
20150701|2014-09-17 09:00,17,67.05,67.15,67.05,67.15,20
20150701|2014-09-17 09:30,17,67.02,67.02,67,67.01,5
20150701|2014-09-17 11:00,17,67,67,67,67,24
20150701|2014-09-17 13:00,17,66.92,66.92,66.67,66.69,42
20150701|2014-09-18 01:00,18,66.51,66.51,66.51,66.51,5
20150701|2014-09-18 03:00,18,66.23,66.23,66.23,66.23,1
20150701|2014-09-18 04:00,18,66.44,66.44,66.44,66.44,3
20150701|2014-09-18 06:00,18,66.47,66.47,66.47,66.47,1
20150701|2014-09-18 09:00,18,66.46,66.46,66.46,66.46,1
20150701|2014-09-18 10:00,18,66.25,66.25,66.25,66.25,9
20150701|2014-09-18 11:00,18,66.3,66.3,66.3,66.3,1
20150701|2014-09-18 11:30,18,66.25,66.25,66.17,66.17,2
20150701|2014-09-18 12:00,18,66.12,66.12,66.12,66.12,1
20150701|2014-09-18 12:30,18,66.1,66.1,66.1,66.1,1
20150701|2014-09-18 22:30,19,66.04,66.04,66,66,7
20150701|2014-09-19 00:30,19,65.75,65.75,65.75,65.75,8
20150701|2014-09-19 03:30,19,65.66,65.66,65.66,65.66,1
20150701|2014-09-19 04:00,19,65.65,65.74,65.65,65.7,4
20150701|2014-09-19 05:00,19,65.6,65.6,65.6,65.6,1
20150701|2014-09-19 05:30,19,65.5,65.5,65.5,65.5,9
20150701|2014-09-19 06:00,19,65.5,65.5,65.4,65.4,3
20150701|2014-09-19 06:30,19,65.36,65.36,65.26,65.26,6
20150701|2014-09-19 08:00,19,65.05,65.05,65.05,65.05,18
20150701|2014-09-19 09:30,19,65.09,65.21,65.02,65.02,32
20150701|2014-09-19 10:00,19,65.09,65.14,65.01,65.13,26
20150701|2014-09-19 10:30,19,65.23,65.23,65.03,65.03,17
20150701|2014-09-19 11:00,19,65.17,65.33,65.13,65.23,14
20150701|2014-09-19 11:30,19,65.41,65.6,65.41,65.6,26
20150701|2014-09-19 12:00,19,65.67,65.71,65.67,65.67,30
20150701|2014-09-19 13:00,19,65.54,65.74,65.54,65.74,20
20150701|2014-09-21 23:00,22,65.09,65.09,65.09,65.09,9
20150701|2014-09-21 23:30,22,65.09,65.09,65.01,65.01,56
20150701|2014-09-22 00:00,22,64.91,64.91,64.9,64.9,3
20150701|2014-09-22 00:30,22,64.71,64.71,64.7,64.7,6
20150701|2014-09-22 04:00,22,64.6,64.61,64.6,64.61,11
20150701|2014-09-22 04:30,22,64.61,64.61,64.61,64.61,2
20150701|2014-09-22 05:30,22,64.6,64.6,64.6,64.6,1
20150701|2014-09-22 06:30,22,64.6,64.6,64.6,64.6,2
20150701|2014-09-22 07:00,22,64.47,64.47,64.46,64.46,7
20150701|2014-09-22 07:30,22,64.46,64.46,64.4,64.4,5
20150701|2014-09-22 08:30,22,64.15,64.18,64.15,64.18,10
20150701|2014-09-22 09:00,22,64.05,64.05,63.9,63.95,25
20150701|2014-09-22 10:00,22,63.8,63.8,63.8,63.8,8
20150701|2014-09-22 10:30,22,63.5,63.5,63.5,63.5,5
20150701|2014-09-22 11:30,22,63.5,63.6,63.5,63.6,29
20150701|2014-09-22 20:00,23,63.45,63.45,63.43,63.43,4
20150701|2014-09-22 20:30,23,63.23,63.23,63.07,63.07,16
20150701|2014-09-23 03:30,23,63.64,63.64,63.64,63.64,3
20150701|2014-09-23 07:00,23,63.65,63.65,63.65,63.65,1
20150701|2014-09-23 09:00,23,63.7,63.95,63.7,63.95,14
20150701|2014-09-23 09:30,23,63.86,63.86,63.85,63.85,3
20150701|2014-09-23 10:00,23,63.96,64.04,63.81,63.81,10
20150701|2014-09-23 10:30,23,63.81,63.9,63.73,63.9,30
20150701|2014-09-23 11:00,23,63.62,63.77,63.62,63.68,11
20150701|2014-09-23 11:30,23,63.82,63.85,63.82,63.85,2
20150701|2014-09-23 12:00,23,63.86,63.9,63.78,63.78,10
20150701|2014-09-23 12:30,23,63.8,63.8,63.6,63.8,31
20150701|2014-09-23 13:00,23,63.8,64.05,63.8,63.9,17
20150701|2014-09-24 02:30,24,63.01,63.01,63.01,63.01,1
20150701|2014-09-24 03:00,24,63.01,63.01,62.76,62.76,14
20150701|2014-09-24 04:00,24,62.51,62.51,62.51,62.51,6
20150701|2014-09-24 06:30,24,62.55,62.57,62.55,62.57,10
20150701|2014-09-24 07:00,24,62.5,62.5,62.5,62.5,6
20150701|2014-09-24 08:00,24,62.58,62.62,62.58,62.6,15
20150701|2014-09-24 08:30,24,62.6,62.62,62.57,62.6,28
20150701|2014-09-24 09:00,24,62.6,62.6,62.6,62.6,5
20150701|2014-09-24 09:30,24,62.47,62.47,62.4,62.4,2
20150701|2014-09-24 10:00,24,62.37,62.37,62.25,62.36,31
20150701|2014-09-24 11:00,24,62,62,62,62,1
20150701|2014-09-24 11:30,24,62.29,62.29,62.29,62.29,10
20150701|2014-09-24 12:00,24,62.3,62.3,62.3,62.3,10
20150701|2014-09-24 12:30,24,62.3,62.3,62.3,62.3,10
20150701|2014-09-24 13:00,24,62.6,62.6,62.6,62.6,13
20150701|2014-09-24 20:00,25,62.31,62.32,62.31,62.32,2
20150701|2014-09-25 01:30,25,62.34,62.34,62.34,62.34,4
20150701|2014-09-25 08:00,25,62.4,62.4,62.4,62.4,1
20150701|2014-09-25 08:30,25,62.25,62.25,62.11,62.11,5
20150701|2014-09-25 09:00,25,62.01,62.01,62.01,62.01,5
20150701|2014-09-25 09:30,25,61.75,62.09,61.75,62.05,55
20150701|2014-09-25 10:00,25,61.85,61.98,61.85,61.98,2
20150701|2014-09-25 11:00,25,62.36,62.36,62.34,62.34,12
20150701|2014-09-25 11:30,25,62.2,62.2,62.2,62.2,5
20150701|2014-09-25 12:30,25,62.39,62.4,62.26,62.35,17
20150701|2014-09-25 13:00,25,62.35,62.45,62.29,62.45,23
20150701|2014-09-26 01:30,26,63.53,63.53,63.53,63.53,1
20150701|2014-09-26 03:30,26,63.5,63.5,63.5,63.5,1
20150701|2014-09-26 04:00,26,63.87,63.87,63.87,63.87,1
20150701|2014-09-26 05:30,26,63.48,63.48,63.48,63.48,1
20150701|2014-09-26 07:00,26,63.43,63.43,63.43,63.43,1
20150701|2014-09-26 07:30,26,63.29,63.29,63.15,63.15,6
20150701|2014-09-26 08:00,26,63.04,63.04,62.72,62.72,5
20150701|2014-09-26 08:30,26,62.93,62.93,62.93,62.93,2
20150701|2014-09-26 09:00,26,62.72,62.85,62.72,62.85,10
20150701|2014-09-26 09:30,26,62.8,62.8,62.77,62.77,7
20150701|2014-09-26 10:00,26,62.33,62.33,62.2,62.23,20
20150701|2014-09-26 10:30,26,62.7,62.7,62.7,62.7,1
20150701|2014-09-26 11:00,26,62.75,62.79,62.73,62.78,7
20150701|2014-09-26 12:00,26,62.77,62.85,62.77,62.85,3
20150701|2014-09-26 12:30,26,62.77,62.89,62.77,62.89,17
20150701|2014-09-26 13:00,26,62.86,63,62.86,62.87,40
20150701|2014-09-29 00:30,29,63.25,63.25,63.25,63.25,1
20150701|2014-09-29 01:30,29,63.33,63.36,63.33,63.36,6
20150701|2014-09-29 04:00,29,63.57,63.57,63.57,63.57,1
20150701|2014-09-29 05:30,29,63.57,63.57,63.57,63.57,7
20150701|2014-09-29 06:00,29,63.57,63.57,63.57,63.57,4
20150701|2014-09-29 07:30,29,63.15,63.15,63.15,63.15,1
20150701|2014-09-29 10:00,29,63.05,63.05,62.95,62.95,4
20150701|2014-09-29 12:30,29,62.8,62.8,62.8,62.8,10
20150701|2014-09-29 13:00,29,62.64,62.64,62.58,62.58,3
20150701|2014-09-29 20:30,30,62.62,62.62,62.62,62.62,1
20150701|2014-09-30 00:30,30,62.62,62.62,62.62,62.62,20
20150701|2014-09-30 01:00,30,62.62,62.62,62.62,62.62,26
20150701|2014-09-30 01:30,30,62.62,62.62,62.62,62.62,26
20150701|2014-09-30 02:30,30,62.62,62.62,62.62,62.62,1
20150701|2014-09-30 03:00,30,62.62,62.62,62.62,62.62,2
20150701|2014-09-30 04:00,30,62.71,62.71,62.7,62.7,2
20150701|2014-09-30 06:30,30,62.33,62.33,62.32,62.32,2
20150701|2014-09-30 07:30,30,62.29,62.46,62.29,62.46,7
20150701|2014-09-30 08:30,30,62.46,62.46,62.46,62.46,3
20150701|2014-09-30 09:30,30,62.24,62.35,62.08,62.08,24
20150701|2014-09-30 10:00,30,62.24,62.32,62.24,62.32,4
20150701|2014-09-30 10:30,30,62.32,62.32,62.32,62.32,21
20150701|2014-09-30 11:00,30,62.32,62.34,62.32,62.34,11
20150701|2014-09-30 11:30,30,62.46,62.62,62.46,62.62,12
20150701|2014-09-30 13:00,30,62.21,62.24,62.05,62.05,42
20150701|2014-10-01 01:30,1,61.75,61.75,61.75,61.75,1
20150701|2014-10-01 04:00,1,61.83,61.83,61.8,61.8,5
20150701|2014-10-01 04:30,1,61.94,61.94,61.91,61.91,2
20150701|2014-10-01 07:00,1,61.79,62,61.75,62,12
20150701|2014-10-01 07:30,1,62.01,62.08,62.01,62.08,6
20150701|2014-10-01 08:00,1,62.13,62.28,62.13,62.28,20
20150701|2014-10-01 08:30,1,62.26,62.26,62.26,62.26,1
20150701|2014-10-01 09:00,1,62.13,62.13,62.1,62.1,35
20150701|2014-10-01 09:30,1,62.1,62.16,62.08,62.16,21
20150701|2014-10-01 10:00,1,62.08,62.19,62.08,62.18,5
20150701|2014-10-01 10:30,1,62.22,62.46,62.21,62.46,5
20150701|2014-10-01 11:00,1,62.43,62.43,62.43,62.43,3
20150701|2014-10-01 11:30,1,62.44,62.44,62.44,62.44,17
20150701|2014-10-01 12:00,1,62.46,62.48,62.4,62.42,10
20150701|2014-10-01 12:30,1,62.48,62.48,62.48,62.48,1
20150701|2014-10-01 13:00,1,62.43,62.51,62.34,62.51,18
20150701|2014-10-01 21:30,2,62.29,62.29,62.18,62.18,7
20150701|2014-10-01 22:00,2,62.2,62.2,62.18,62.18,2
20150701|2014-10-01 22:30,2,62.01,62.1,62.01,62.1,15
20150701|2014-10-01 23:30,2,62.19,62.3,62.19,62.3,36
20150701|2014-10-02 02:30,2,62.28,62.28,62.28,62.28,1
20150701|2014-10-02 04:00,2,62.32,62.32,62.23,62.23,13
20150701|2014-10-02 09:30,2,61.5,61.55,61.5,61.51,12
20150701|2014-10-02 10:00,2,61.6,61.6,61.5,61.5,17
20150701|2014-10-02 10:30,2,61.36,61.36,61.32,61.34,9
20150701|2014-10-02 11:30,2,61.4,61.4,61.4,61.4,15
20150701|2014-10-02 12:00,2,61.4,61.4,61.33,61.33,9
20150701|2014-10-02 12:30,2,61.4,61.4,61.4,61.4,8
20150701|2014-10-02 13:00,2,61.49,61.91,61.49,61.71,41
20150701|2014-10-02 21:00,3,61.95,61.95,61.95,61.95,2
20150701|2014-10-02 22:00,3,61.85,61.87,61.85,61.87,3
20150701|2014-10-03 03:30,3,62,62,62,62,3
20150701|2014-10-03 08:30,3,61.57,61.57,61.56,61.56,3
20150701|2014-10-03 09:00,3,61.56,61.75,61.56,61.75,14
20150701|2014-10-03 09:30,3,61.7,62.12,61.7,62.12,5
20150701|2014-10-03 10:00,3,61.82,61.82,61.82,61.82,2
20150701|2014-10-03 10:30,3,61.92,62.09,61.92,62,13
20150701|2014-10-03 11:00,3,62.01,62.03,61.82,61.82,9
20150701|2014-10-03 11:30,3,61.83,61.83,61.83,61.83,1
20150701|2014-10-03 12:30,3,61.9,61.9,61.9,61.9,10
20150701|2014-10-03 13:00,3,62.08,62.22,62,62.22,103
20150701|2014-10-05 20:30,6,62.27,62.27,62.27,62.27,2
20150701|2014-10-06 01:00,6,62.77,62.77,62.77,62.77,2
20150701|2014-10-06 03:30,6,62.77,62.77,62.77,62.77,1
20150701|2014-10-06 07:00,6,62.62,62.62,62.61,62.62,6
20150701|2014-10-06 07:30,6,62.6,62.61,62.6,62.61,3
20150701|2014-10-06 08:00,6,62.7,62.95,62.7,62.95,13
20150701|2014-10-06 09:00,6,62.93,62.93,62.93,62.93,1
20150701|2014-10-06 09:30,6,63.29,63.3,63.29,63.3,2
20150701|2014-10-06 10:00,6,63.13,63.13,63.13,63.13,1
20150701|2014-10-06 10:30,6,63.49,63.49,63.49,63.49,2
20150701|2014-10-06 11:30,6,63.3,63.34,63.3,63.34,12
20150701|2014-10-06 12:00,6,63.35,63.45,63.34,63.45,5
20150701|2014-10-06 13:00,6,63.35,63.48,63.19,63.3,43
20150701|2014-10-07 01:30,7,63.45,63.46,63.45,63.46,2
20150701|2014-10-07 02:00,7,63.45,63.45,63.44,63.44,6
20150701|2014-10-07 03:30,7,63.44,63.44,63.44,63.44,1
20150701|2014-10-07 07:00,7,63.35,63.61,63.35,63.61,7
20150701|2014-10-07 07:30,7,63.56,63.56,63.56,63.56,2
20150701|2014-10-07 08:00,7,63.58,63.61,63.56,63.61,4
20150701|2014-10-07 08:30,7,63.58,63.61,63.58,63.61,17
20150701|2014-10-07 09:00,7,63.51,63.61,63.51,63.57,16
20150701|2014-10-07 09:30,7,63.57,63.66,63.55,63.66,52
20150701|2014-10-07 10:00,7,63.69,63.78,63.69,63.78,4
20150701|2014-10-07 10:30,7,63.78,63.8,63.78,63.8,11
20150701|2014-10-07 11:00,7,63.8,63.8,63.77,63.77,2
20150701|2014-10-07 11:30,7,63.8,63.8,63.5,63.55,10
20150701|2014-10-07 12:00,7,63.55,63.55,63.55,63.55,1
20150701|2014-10-07 12:30,7,63.56,63.56,63.56,63.56,1
20150701|2014-10-07 20:00,8,63.8,63.8,63.38,63.38,4
20150701|2014-10-08 07:30,8,63.6,63.6,63.6,63.6,1
20150701|2014-10-08 08:30,8,63.6,63.65,63.6,63.65,3
20150701|2014-10-08 09:00,8,63.63,63.65,63.63,63.65,3
20150701|2014-10-08 09:30,8,63.75,63.76,63.72,63.72,4
20150701|2014-10-08 10:00,8,63.6,63.6,63.6,63.6,5
20150701|2014-10-08 10:30,8,63.53,63.6,63.53,63.6,29
20150701|2014-10-08 11:00,8,63.7,63.7,63.63,63.63,23
20150701|2014-10-08 12:00,8,63.7,63.7,63.7,63.7,10
20150701|2014-10-08 12:30,8,63.74,63.82,63.74,63.82,6
20150701|2014-10-08 13:00,8,63.92,64.09,63.92,64.09,27
20150701|2014-10-09 07:30,9,63.49,63.49,63.38,63.38,12
20150701|2014-10-09 08:00,9,63.29,63.29,63.29,63.29,1
20150701|2014-10-09 08:30,9,63.1,63.1,63.1,63.1,2
20150701|2014-10-09 09:00,9,63.27,63.4,63.27,63.4,5
20150701|2014-10-09 09:30,9,63.46,63.55,63.36,63.36,6
20150701|2014-10-09 10:00,9,63.16,63.17,63.06,63.06,4
20150701|2014-10-09 10:30,9,63.33,63.37,63.33,63.37,3
20150701|2014-10-09 12:00,9,63.41,63.41,63.35,63.35,2
20150701|2014-10-09 12:30,9,63.15,63.34,63.15,63.34,13
20150701|2014-10-09 13:00,9,63.71,63.72,63.56,63.72,34
20150701|2014-10-10 02:00,10,63.93,63.97,63.93,63.97,2
20150701|2014-10-10 04:30,10,63.86,63.92,63.86,63.92,5
20150701|2014-10-10 05:30,10,63.97,63.97,63.97,63.97,2
20150701|2014-10-10 08:00,10,64.14,64.14,64.06,64.08,4
20150701|2014-10-10 08:30,10,64.08,64.09,64.08,64.09,4
20150701|2014-10-10 09:00,10,64.11,64.11,64,64,10
20150701|2014-10-10 09:30,10,63.9,64.08,63.9,64.08,14
20150701|2014-10-10 10:00,10,64.4,64.4,64.38,64.38,3
20150701|2014-10-10 10:30,10,64.52,64.52,64.39,64.39,10
20150701|2014-10-10 11:00,10,64.4,64.55,64.21,64.22,15
20150701|2014-10-10 11:30,10,63.19,63.19,63.19,63.19,1
20150701|2014-10-10 12:00,10,63.56,63.66,63.56,63.66,2
20150701|2014-10-10 13:00,10,63.39,63.4,63.39,63.4,5
20150701|2014-10-13 01:30,13,64,64,64,64,2
20150701|2014-10-13 05:00,13,63.85,63.85,63.85,63.85,1
20150701|2014-10-13 06:00,13,63.79,63.79,63.79,63.79,3
20150701|2014-10-13 07:30,13,63.78,63.78,63.64,63.64,3
20150701|2014-10-13 08:00,13,63.85,63.85,63.85,63.85,9
20150701|2014-10-13 08:30,13,63.85,63.99,63.85,63.99,3
20150701|2014-10-13 09:00,13,63.99,64.2,63.99,64.2,37
20150701|2014-10-13 09:30,13,64.2,64.2,64.2,64.2,4
20150701|2014-10-13 10:00,13,64.23,64.23,64.23,64.23,2
20150701|2014-10-13 11:30,13,64.26,64.26,64.26,64.26,2
20150701|2014-10-13 12:00,13,64.29,64.29,64.23,64.23,2
20150701|2014-10-13 12:30,13,64.16,64.18,64.16,64.18,2
20150701|2014-10-13 13:00,13,64.16,64.5,64.1,64.5,70
20150701|2014-10-13 20:00,14,64.51,64.6,64.51,64.6,2
20150701|2014-10-14 03:00,14,64.55,64.55,64.55,64.55,1
20150701|2014-10-14 08:30,14,64.39,64.46,64.39,64.46,5
20150701|2014-10-14 11:00,14,64.6,64.74,64.6,64.74,32
20150701|2014-10-14 11:30,14,64.58,64.58,63.92,64.06,64
20150701|2014-10-14 12:00,14,64.06,64.06,63.88,63.93,25
20150701|2014-10-14 12:30,14,63.8,63.8,63.8,63.8,10
20150701|2014-10-14 13:00,14,63.68,63.91,63.68,63.91,22
20150701|2014-10-14 20:00,15,63.9,63.9,63.9,63.9,5
20150701|2014-10-14 21:30,15,63.8,63.8,63.8,63.8,1
20150701|2014-10-15 00:30,15,63.75,63.75,63.23,63.23,3
20150701|2014-10-15 01:00,15,63.37,63.42,63.37,63.42,9
20150701|2014-10-15 01:30,15,63.4,63.4,63.4,63.4,1
20150701|2014-10-15 02:00,15,63.57,63.7,63.57,63.7,2
20150701|2014-10-15 02:30,15,63.6,63.6,63.6,63.6,2
20150701|2014-10-15 03:00,15,63.54,63.6,63.54,63.6,5
20150701|2014-10-15 06:30,15,63.64,63.64,63.64,63.64,1
20150701|2014-10-15 07:00,15,63.74,63.74,63.74,63.74,1
20150701|2014-10-15 07:30,15,63.6,63.6,63.2,63.2,6
20150701|2014-10-15 08:30,15,63.2,63.2,63.1,63.16,6
20150701|2014-10-15 09:00,15,63.1,63.1,63.1,63.1,12
20150701|2014-10-15 09:30,15,63.1,63.1,63.1,63.1,10
20150701|2014-10-15 10:30,15,63.47,63.47,63.35,63.35,11
20150701|2014-10-15 11:00,15,63.25,63.25,63.16,63.16,2
20150701|2014-10-15 12:30,15,63.57,63.57,63.45,63.45,11
20150701|2014-10-15 13:00,15,63.45,63.5,63.35,63.35,18
20150701|2014-10-16 01:00,16,63.49,63.49,63.49,63.49,1
20150701|2014-10-16 07:30,16,63.53,63.53,63.53,63.53,1
20150701|2014-10-16 08:30,16,63.5,63.54,63.5,63.54,2
20150701|2014-10-16 09:30,16,63.5,63.5,63.31,63.31,11
20150701|2014-10-16 10:00,16,63.41,63.41,63.41,63.41,1
20150701|2014-10-16 10:30,16,63.32,63.32,63.25,63.25,6
20150701|2014-10-16 11:00,16,63.28,63.28,63.17,63.22,8
20150701|2014-10-16 11:30,16,63.22,63.22,63.19,63.19,7
20150701|2014-10-16 12:00,16,63.14,63.14,63.14,63.14,1
20150701|2014-10-16 12:30,16,63.2,63.2,63.2,63.2,10
20150701|2014-10-16 13:00,16,63.25,63.39,63.1,63.1,56
20150701|2014-10-16 22:30,17,63.48,63.48,63.48,63.48,2
20150701|2014-10-16 23:30,17,63.4,63.4,63.4,63.4,2
20150701|2014-10-17 07:30,17,63.1,63.1,63.1,63.1,2
20150701|2014-10-17 08:00,17,63.06,63.06,62.93,63.04,28
20150701|2014-10-17 08:30,17,63.03,63.19,63.03,63.18,4
20150701|2014-10-17 09:00,17,63.12,63.22,63.12,63.22,13
20150701|2014-10-17 09:30,17,63.07,63.17,63.07,63.17,17
20150701|2014-10-17 10:00,17,63.2,63.2,63.2,63.2,2
20150701|2014-10-17 10:30,17,63.35,63.35,63.35,63.35,1
20150701|2014-10-17 11:00,17,63.35,63.37,63.26,63.37,15
20150701|2014-10-17 11:30,17,63.37,63.5,63.37,63.5,6
20150701|2014-10-17 12:00,17,63.52,63.52,63.33,63.51,19
20150701|2014-10-17 12:30,17,63.51,63.51,63.51,63.51,3
20150701|2014-10-17 13:00,17,63.52,63.61,63.4,63.61,10
20150701|2014-10-19 20:00,20,63.78,63.8,63.78,63.79,8
20150701|2014-10-19 21:30,20,63.71,63.71,63.71,63.71,1
20150701|2014-10-20 00:30,20,63.63,63.63,63.61,63.61,8
20150701|2014-10-20 01:00,20,63.61,63.61,63.61,63.61,1
20150701|2014-10-20 01:30,20,63.61,63.61,63.6,63.6,22
20150701|2014-10-20 02:30,20,63.67,63.67,63.67,63.67,2
20150701|2014-10-20 03:00,20,63.68,63.68,63.68,63.68,2
20150701|2014-10-20 04:30,20,63.6,63.61,63.6,63.61,5
20150701|2014-10-20 05:00,20,63.59,63.59,63.58,63.58,5
20150701|2014-10-20 05:30,20,63.58,63.69,63.58,63.69,15
20150701|2014-10-20 06:00,20,63.69,63.72,63.69,63.71,10
20150701|2014-10-20 06:30,20,63.71,63.74,63.65,63.65,10
20150701|2014-10-20 07:00,20,63.71,63.71,63.49,63.49,5
20150701|2014-10-20 07:30,20,63.44,63.5,63.44,63.47,11
20150701|2014-10-20 08:00,20,63.46,63.68,63.45,63.58,21
20150701|2014-10-20 08:30,20,63.57,63.58,63.5,63.53,22
20150701|2014-10-20 09:00,20,63.52,63.55,63.48,63.51,8
20150701|2014-10-20 09:30,20,63.47,63.58,63.47,63.58,11
20150701|2014-10-20 10:00,20,63.54,63.54,63.5,63.5,2
20150701|2014-10-20 10:30,20,63.5,63.53,63.49,63.52,19
20150701|2014-10-20 11:00,20,63.55,63.64,63.55,63.63,29
20150701|2014-10-20 11:30,20,63.67,63.7,63.67,63.7,14
20150701|2014-10-20 12:00,20,63.7,63.76,63.7,63.76,30
20150701|2014-10-20 12:30,20,63.8,63.8,63.7,63.7,34
20150701|2014-10-20 13:00,20,63.67,63.69,63.55,63.67,40
20150701|2014-10-20 20:00,21,63.76,63.8,63.74,63.75,41
20150701|2014-10-20 20:30,21,63.75,63.75,63.75,63.75,2
20150701|2014-10-20 21:00,21,63.8,63.8,63.8,63.8,1
20150701|2014-10-20 21:30,21,63.8,63.8,63.8,63.8,1
20150701|2014-10-20 22:30,21,63.7,63.7,63.7,63.7,12
20150701|2014-10-21 00:00,21,63.56,63.56,63.56,63.56,4
20150701|2014-10-21 00:30,21,63.56,63.56,63.56,63.56,1
20150701|2014-10-21 01:30,21,63.56,63.56,63.56,63.56,1
20150701|2014-10-21 06:30,21,63.64,63.64,63.64,63.64,1
20150701|2014-10-21 07:00,21,63.56,63.56,63.56,63.56,2
20150701|2014-10-21 08:00,21,63.65,63.65,63.65,63.65,3
20150701|2014-10-21 08:30,21,63.64,63.85,63.64,63.78,31
20150701|2014-10-21 09:00,21,63.79,63.85,63.55,63.55,56
20150701|2014-10-21 09:30,21,63.62,63.62,63.49,63.5,8
20150701|2014-10-21 10:00,21,63.49,63.53,63.42,63.45,17
20150701|2014-10-21 10:30,21,63.5,63.8,63.49,63.49,87
20150701|2014-10-21 11:00,21,63.57,63.67,63.57,63.62,61
20150701|2014-10-21 11:30,21,63.59,63.73,63.59,63.73,6
20150701|2014-10-21 12:00,21,63.7,63.72,63.65,63.65,14
20150701|2014-10-21 13:00,21,63.77,63.8,63.72,63.72,18
20150701|2014-10-21 20:00,22,63.83,63.83,63.83,63.83,1
20150701|2014-10-21 23:00,22,63.94,64,63.94,64,29
20150701|2014-10-22 00:30,22,64,64,64,64,1
20150701|2014-10-22 02:30,22,63.98,64,63.93,63.93,12
20150701|2014-10-22 03:30,22,64,64,64,64,8
20150701|2014-10-22 05:30,22,64,64,64,64,1
20150701|2014-10-22 06:00,22,64,64,64,64,2
20150701|2014-10-22 08:30,22,63.51,63.51,63.51,63.51,2
20150701|2014-10-22 09:00,22,63.62,63.62,63.62,63.62,3
20150701|2014-10-22 09:30,22,63.56,63.56,63.55,63.55,10
20150701|2014-10-22 10:00,22,63.7,63.81,63.65,63.81,35
20150701|2014-10-22 10:30,22,63.81,63.85,63.69,63.85,13
20150701|2014-10-22 11:30,22,63.82,63.82,63.82,63.82,1
20150701|2014-10-22 12:30,22,63.83,63.83,63.83,63.83,1
20150701|2014-10-22 13:00,22,63.87,63.87,63.6,63.63,31
20150701|2014-10-22 20:00,23,63.57,63.57,63.57,63.57,1
20150701|2014-10-23 04:00,23,63.54,63.55,63.5,63.55,6
20150701|2014-10-23 06:00,23,63.45,63.45,63.45,63.45,1
20150701|2014-10-23 06:30,23,63.41,63.41,63.41,63.41,1
20150701|2014-10-23 07:00,23,63.5,63.5,63.48,63.5,24
20150701|2014-10-23 07:30,23,63.5,63.5,63.5,63.5,3
20150701|2014-10-23 08:00,23,63.47,63.49,63.45,63.45,27
20150701|2014-10-23 08:30,23,63.45,63.45,63.39,63.39,4
20150701|2014-10-23 09:00,23,63.38,63.38,63.24,63.28,7
20150701|2014-10-23 09:30,23,63.47,63.47,63.37,63.37,2
20150701|2014-10-23 10:00,23,63.55,63.68,63.55,63.68,23
20150701|2014-10-23 10:30,23,63.65,63.72,63.65,63.7,21
20150701|2014-10-23 11:00,23,63.76,63.77,63.76,63.77,2
20150701|2014-10-23 11:30,23,63.77,63.79,63.77,63.79,3
20150701|2014-10-23 12:00,23,63.82,63.82,63.71,63.71,2
20150701|2014-10-24 07:00,24,63.76,63.76,63.76,63.76,1
20150701|2014-10-24 08:00,24,63.75,63.75,63.75,63.75,3
20150701|2014-10-24 08:30,24,63.9,64.06,63.9,63.93,51
20150701|2014-10-24 09:00,24,63.9,63.94,63.85,63.85,31
20150701|2014-10-24 09:30,24,63.98,64.07,63.98,64.07,5
20150701|2014-10-24 10:00,24,64.1,64.4,64.1,64.18,39
20150701|2014-10-24 10:30,24,64.41,64.45,64.41,64.45,22
20150701|2014-10-24 11:00,24,64.42,64.46,64.28,64.41,19
20150701|2014-10-24 11:30,24,64,64,64,64,1
20150701|2014-10-24 12:00,24,64.27,64.27,64.27,64.27,1
20150701|2014-10-24 12:30,24,64.19,64.19,64.06,64.14,4
20150701|2014-10-24 13:00,24,64.17,64.17,63.85,63.85,34
20150701|2014-10-26 20:00,27,63.65,63.65,63.6,63.65,5
20150701|2014-10-26 20:30,27,63.65,63.65,63.65,63.65,3
20150701|2014-10-26 21:30,27,63.65,63.65,63.54,63.54,15
20150701|2014-10-26 23:30,27,63.56,63.56,63.56,63.56,2
20150701|2014-10-27 00:00,27,63.54,63.75,63.54,63.54,7
20150701|2014-10-27 00:30,27,63.54,63.54,63.54,63.54,4
20150701|2014-10-27 01:00,27,63.52,63.52,63.51,63.51,4
20150701|2014-10-27 01:30,27,63.51,63.51,63.51,63.51,1
20150701|2014-10-27 03:00,27,63.52,63.52,63.41,63.41,2
20150701|2014-10-27 05:30,27,63.43,63.43,63.43,63.43,1
20150701|2014-10-27 06:30,27,63.58,63.58,63.58,63.58,1
20150701|2014-10-27 07:00,27,63.68,63.69,63.68,63.69,2
20150701|2014-10-27 07:30,27,63.5,63.5,63.42,63.5,7
20150701|2014-10-27 08:00,27,63.81,63.81,63.81,63.81,1
20150701|2014-10-27 08:30,27,63.47,63.61,63.42,63.61,19
20150701|2014-10-27 09:00,27,63.54,63.81,63.5,63.5,20
20150701|2014-10-27 09:30,27,63.5,63.75,63.5,63.72,23
20150701|2014-10-27 10:00,27,63.73,63.83,63.67,63.67,18
20150701|2014-10-27 10:30,27,63.58,63.6,63.53,63.6,14
20150701|2014-10-27 11:00,27,63.55,63.6,63.5,63.5,7
20150701|2014-10-27 11:30,27,63.46,63.5,63.35,63.35,36
20150701|2014-10-27 12:00,27,63.36,63.4,63.36,63.4,2
20150701|2014-10-27 12:30,27,63.58,63.6,63.58,63.6,11
20150701|2014-10-27 13:00,27,63.7,64.08,63.7,64.08,8
20150701|2014-10-27 20:00,28,63.87,63.87,63.83,63.83,2
20150701|2014-10-28 05:00,28,63.82,63.82,63.82,63.82,1
20150701|2014-10-28 05:30,28,63.86,63.86,63.86,63.86,1
20150701|2014-10-28 06:00,28,63.87,63.87,63.87,63.87,1
20150701|2014-10-28 07:00,28,63.96,63.96,63.96,63.96,2
20150701|2014-10-28 07:30,28,64,64,64,64,11
20150701|2014-10-28 08:00,28,63.99,63.99,63.99,63.99,2
20150701|2014-10-28 08:30,28,63.99,64.07,63.99,64.07,4
20150701|2014-10-28 09:00,28,64.05,64.06,64.05,64.06,3
20150701|2014-10-28 09:30,28,63.89,63.89,63.89,63.89,1
20150701|2014-10-28 10:00,28,64.02,64.15,64.02,64.15,18
20150701|2014-10-28 10:30,28,64.11,64.11,64,64,5
20150701|2014-10-28 11:00,28,63.85,64.11,63.85,64.1,14
20150701|2014-10-28 11:30,28,64.12,64.15,64.07,64.15,15
20150701|2014-10-28 12:00,28,64.13,64.2,64.13,64.18,31
20150701|2014-10-28 12:30,28,64.22,64.26,64.22,64.23,10
20150701|2014-10-28 13:00,28,64.24,64.47,64.24,64.47,31
20150701|2014-10-29 01:30,29,64.25,64.37,64.25,64.37,5
20150701|2014-10-29 02:30,29,64.5,64.5,64.5,64.5,8
20150701|2014-10-29 03:00,29,64.5,64.5,64.42,64.42,5
20150701|2014-10-29 04:00,29,64.5,64.5,64.5,64.5,2
20150701|2014-10-29 04:30,29,64.43,64.43,64.41,64.41,4
20150701|2014-10-29 05:30,29,64.51,64.51,64.42,64.42,6
20150701|2014-10-29 06:00,29,64.42,64.42,64.42,64.42,3
20150701|2014-10-29 06:30,29,64.42,64.42,64.42,64.42,3
20150701|2014-10-29 07:00,29,64.38,64.38,64.38,64.38,1
20150701|2014-10-29 07:30,29,64.51,64.75,64.41,64.75,72
20150701|2014-10-29 08:00,29,64.72,64.8,64.72,64.8,32
20150701|2014-10-29 08:30,29,64.76,64.76,64.58,64.58,7
20150701|2014-10-29 09:00,29,64.71,64.8,64.67,64.8,3
20150701|2014-10-29 09:30,29,64.8,64.85,64.71,64.71,23
20150701|2014-10-29 10:00,29,64.75,64.89,64.61,64.88,29
20150701|2014-10-29 10:30,29,64.94,65.07,64.92,65.01,81
20150701|2014-10-29 11:00,29,64.93,64.93,64.77,64.77,7
20150701|2014-10-29 12:00,29,64.68,64.82,64.68,64.82,5
20150701|2014-10-29 12:30,29,65.05,65.05,64.99,64.99,12
20150701|2014-10-29 13:00,29,64.95,64.95,64.58,64.58,34
20150701|2014-10-29 20:00,30,64.61,64.9,64.5,64.9,7
20150701|2014-10-29 20:30,30,64.9,64.9,64.9,64.9,21
20150701|2014-10-30 00:00,30,64.85,64.85,64.85,64.85,2
20150701|2014-10-30 02:00,30,64.82,64.84,64.78,64.78,5
20150701|2014-10-30 02:30,30,64.75,64.75,64.7,64.7,5
20150701|2014-10-30 04:00,30,64.53,64.53,64.5,64.5,3
20150701|2014-10-30 04:30,30,64.41,64.41,64.31,64.31,11
20150701|2014-10-30 06:30,30,64.5,64.5,64.39,64.39,2
20150701|2014-10-30 07:00,30,64.18,64.2,64.17,64.2,5
20150701|2014-10-30 07:30,30,64.43,64.43,64.43,64.43,1
20150701|2014-10-30 08:00,30,64.66,64.66,64.63,64.63,3
20150701|2014-10-30 08:30,30,64.54,64.64,64.54,64.64,4
20150701|2014-10-30 09:00,30,64.73,64.75,64.73,64.75,2
20150701|2014-10-30 09:30,30,64.78,64.78,64.67,64.7,15
20150701|2014-10-30 10:00,30,65,65.05,64.92,64.92,62
20150701|2014-10-30 10:30,30,64.84,64.84,64.84,64.84,1
20150701|2014-10-30 11:00,30,64.63,64.63,64.25,64.38,15
20150701|2014-10-30 11:30,30,64.55,64.55,64.55,64.55,1
20150701|2014-10-30 12:30,30,64.67,64.71,64.67,64.7,3
20150701|2014-10-30 13:00,30,64.64,64.7,64.34,64.34,36
20150701|2014-10-30 20:00,31,64.33,64.33,64.21,64.21,8
20150701|2014-10-30 21:00,31,64.2,64.2,64.12,64.19,5
20150701|2014-10-30 23:00,31,64.4,64.4,64.4,64.4,1
20150701|2014-10-31 01:30,31,64.15,64.15,64.15,64.15,5
20150701|2014-10-31 03:00,31,64.45,64.45,64.4,64.4,2
20150701|2014-10-31 03:30,31,64.5,64.62,64.5,64.62,13
20150701|2014-10-31 04:30,31,64.56,64.7,64.56,64.7,8
20150701|2014-10-31 06:00,31,64.48,64.48,64.43,64.43,2
20150701|2014-10-31 06:30,31,64.41,64.41,64.16,64.17,9
20150701|2014-10-31 07:30,31,64.1,64.1,64.1,64.1,4
20150701|2014-10-31 08:00,31,64.1,64.1,63.99,63.99,6
20150701|2014-10-31 08:30,31,64.03,64.03,63.94,63.94,26
20150701|2014-10-31 09:30,31,63.93,63.93,63.43,63.43,12
20150701|2014-10-31 10:00,31,63.7,63.7,63.7,63.7,1
20150701|2014-10-31 11:00,31,63.69,63.82,63.64,63.82,8
20150701|2014-10-31 12:00,31,64.12,64.12,64.05,64.05,10
20150701|2014-10-31 12:30,31,64,64,63.93,63.93,7
20150701|2014-10-31 13:00,31,64.34,64.7,64.34,64.66,5
20150701|2014-11-03 05:00,3,64.24,64.24,64.24,64.24,1
20150701|2014-11-03 06:00,3,64.24,64.24,64.24,64.24,2
20150701|2014-11-03 06:30,3,64.24,64.24,64.24,64.24,2
20150701|2014-11-03 07:30,3,64.21,64.21,63.94,63.95,32
20150701|2014-11-03 08:00,3,63.97,64.03,63.97,64.02,5
20150701|2014-11-03 08:30,3,64.31,64.41,64.25,64.4,54
20150701|2014-11-03 09:00,3,64.28,64.57,64.28,64.57,20
20150701|2014-11-03 09:30,3,64.57,64.6,64.57,64.6,8
20150701|2014-11-03 10:00,3,64.72,64.87,64.72,64.87,18
20150701|2014-11-03 10:30,3,64.87,64.9,64.87,64.88,7
20150701|2014-11-03 11:00,3,64.77,64.77,64.77,64.77,6
20150701|2014-11-03 11:30,3,64.88,64.88,64.88,64.88,13
20150701|2014-11-03 12:00,3,64.88,65,64.87,65,26
20150701|2014-11-03 12:30,3,65.01,65.05,65.01,65.05,64
20150701|2014-11-03 13:00,3,64.92,64.95,64.88,64.95,13
20150701|2014-11-03 23:00,4,64.79,64.79,64.79,64.79,2
20150701|2014-11-04 00:00,4,64.67,64.67,64.67,64.67,1
20150701|2014-11-04 01:30,4,64.55,64.55,64.55,64.55,3
20150701|2014-11-04 05:00,4,64.54,64.54,64.54,64.54,1
20150701|2014-11-04 05:30,4,64.5,64.5,64.41,64.41,6
20150701|2014-11-04 06:30,4,64.38,64.38,64.34,64.34,2
20150701|2014-11-04 07:00,4,64.34,64.34,64.31,64.31,4
20150701|2014-11-04 08:00,4,64.2,64.2,64.17,64.17,5
20150701|2014-11-04 08:30,4,64.38,64.38,64.38,64.38,1
20150701|2014-11-04 09:00,4,64.46,64.54,64.4,64.4,20
20150701|2014-11-04 09:30,4,64.4,64.5,64.32,64.32,20
20150701|2014-11-04 10:00,4,64.32,64.32,64.03,64.03,35
20150701|2014-11-04 10:30,4,64,64.01,63.97,64.01,27
20150701|2014-11-04 11:00,4,64,64,63.97,63.97,18
20150701|2014-11-04 11:30,4,63.93,63.93,63.83,63.83,27
20150701|2014-11-04 12:00,4,63.83,63.83,63.7,63.7,36
20150701|2014-11-04 12:30,4,63.73,63.73,63.72,63.72,5
20150701|2014-11-04 13:00,4,63.71,63.73,63.64,63.68,48
20150701|2014-11-04 22:00,5,63.76,63.76,63.76,63.76,5
20150701|2014-11-04 22:30,5,63.53,63.53,63.47,63.49,58
20150701|2014-11-04 23:00,5,63.49,63.49,63.48,63.48,25
20150701|2014-11-05 00:00,5,63.4,63.4,63.4,63.4,1
20150701|2014-11-05 02:30,5,63.39,63.39,63.39,63.39,3
20150701|2014-11-05 05:00,5,63.43,63.44,63.41,63.41,9
20150701|2014-11-05 05:30,5,63.4,63.4,63.4,63.4,5
20150701|2014-11-05 06:00,5,63.4,63.4,63.4,63.4,11
20150701|2014-11-05 06:30,5,63.51,63.53,63.51,63.53,2
20150701|2014-11-05 07:00,5,63.36,63.36,63.36,63.36,7
20150701|2014-11-05 07:30,5,63.35,63.36,63.19,63.19,23
20150701|2014-11-05 08:00,5,63.28,63.28,63.12,63.12,61
20150701|2014-11-05 08:30,5,63.2,63.2,63.04,63.14,50
20150701|2014-11-05 09:00,5,63.15,63.15,63,63,13
20150701|2014-11-05 09:30,5,63,63.07,62.95,62.95,26
20150701|2014-11-05 10:00,5,62.95,62.98,62.92,62.92,16
20150701|2014-11-05 10:30,5,63.08,63.14,63,63.1,21
20150701|2014-11-05 11:00,5,63.14,63.25,63,63.04,34
20150701|2014-11-05 11:30,5,63.09,63.24,63.09,63.2,7
20150701|2014-11-05 12:00,5,63.11,63.13,63.05,63.05,11
20150701|2014-11-05 12:30,5,63.04,63.19,63,63.19,8
20150701|2014-11-05 13:00,5,63.2,63.49,63.2,63.41,30
20150701|2014-11-06 01:00,6,63.43,63.43,63.43,63.43,1
20150701|2014-11-06 02:30,6,63.58,63.6,63.58,63.6,2
20150701|2014-11-06 05:30,6,63.42,63.45,63.42,63.45,3
20150701|2014-11-06 06:00,6,63.45,63.45,63.37,63.38,9
20150701|2014-11-06 06:30,6,63.4,63.4,63.4,63.4,3
20150701|2014-11-06 07:00,6,63.51,63.62,63.51,63.6,8
20150701|2014-11-06 07:30,6,63.52,63.52,63.35,63.42,15
20150701|2014-11-06 08:00,6,63.3,63.45,63.3,63.45,12
20150701|2014-11-06 08:30,6,63.39,63.46,63.39,63.44,4
20150701|2014-11-06 09:00,6,63.41,63.41,63.37,63.37,5
20150701|2014-11-06 09:30,6,63.5,63.52,63.3,63.3,13
20150701|2014-11-06 10:00,6,63.28,63.34,63.28,63.34,7
20150701|2014-11-06 11:00,6,63.57,63.57,63.5,63.5,3
20150701|2014-11-06 11:30,6,63.43,63.43,63.42,63.42,4
20150701|2014-11-06 12:00,6,63.59,63.59,63.59,63.59,1
20150701|2014-11-06 12:30,6,63.56,63.56,63.56,63.56,4
20150701|2014-11-06 13:00,6,63.62,63.85,63.62,63.75,16
20150701|2014-11-07 03:00,7,63.65,63.65,63.65,63.65,1
20150701|2014-11-07 03:30,7,63.61,63.61,63.61,63.61,2
20150701|2014-11-07 04:30,7,63.49,63.54,63.41,63.54,7
20150701|2014-11-07 05:00,7,63.58,63.58,63.58,63.58,3
20150701|2014-11-07 06:00,7,63.59,63.59,63.59,63.59,1
20150701|2014-11-07 06:30,7,63.58,63.58,63.58,63.58,4
20150701|2014-11-07 07:00,7,63.58,63.58,63.55,63.55,4
20150701|2014-11-07 07:30,7,63.51,63.59,63.51,63.59,2
20150701|2014-11-07 08:00,7,63.45,63.45,63.44,63.44,5
20150701|2014-11-07 08:30,7,63.47,63.47,63.15,63.2,22
20150701|2014-11-07 09:00,7,63.34,63.34,63.17,63.17,26
20150701|2014-11-07 09:30,7,63.5,63.5,63.36,63.36,11
20150701|2014-11-07 10:00,7,63.32,63.55,63.32,63.55,2
20150701|2014-11-07 10:30,7,63.55,63.58,63.54,63.58,29
20150701|2014-11-07 11:00,7,63.58,63.58,63.47,63.47,3
20150701|2014-11-07 11:30,7,63.53,63.53,63.53,63.53,1
20150701|2014-11-07 12:00,7,63.55,63.55,63.55,63.55,1
20150701|2014-11-07 12:30,7,63.47,63.7,63.47,63.66,4
20150701|2014-11-07 13:00,7,63.8,64.44,63.8,64.24,64
20150701|2014-11-09 20:00,10,64,64,64,64,1
20150701|2014-11-09 20:30,10,64.08,64.08,64.08,64.08,11
20150701|2014-11-09 21:00,10,64.08,64.08,64.08,64.08,5
20150701|2014-11-09 21:30,10,64.08,64.08,64.08,64.08,1
20150701|2014-11-09 22:00,10,64.08,64.08,64.08,64.08,4
20150701|2014-11-09 23:00,10,64.08,64.08,64.08,64.08,23
20150701|2014-11-10 01:00,10,64.08,64.08,64.08,64.08,3
20150701|2014-11-10 01:30,10,64.08,64.08,64.08,64.08,1
20150701|2014-11-10 03:00,10,64.08,64.08,64.07,64.07,3
20150701|2014-11-10 03:30,10,64.08,64.08,64.08,64.08,1
20150701|2014-11-10 05:00,10,64.3,64.3,64.3,64.3,10
20150701|2014-11-10 05:30,10,64.2,64.2,64.19,64.19,5
20150701|2014-11-10 06:30,10,64.3,64.3,64.3,64.3,36
20150701|2014-11-10 07:00,10,64.3,64.3,64.3,64.3,4
20150701|2014-11-10 07:30,10,64.46,64.46,64.46,64.46,1
20150701|2014-11-10 08:30,10,64.3,64.46,64.3,64.46,3
20150701|2014-11-10 09:00,10,64.46,64.5,64.43,64.5,27
20150701|2014-11-10 09:30,10,64.58,65.08,64.58,65,397
20150701|2014-11-10 10:00,10,65.05,65.05,64.78,64.78,16
20150701|2014-11-10 10:30,10,64.8,64.81,64.64,64.64,48
20150701|2014-11-10 11:00,10,64.39,64.46,64.13,64.18,48
20150701|2014-11-10 11:30,10,64.1,64.1,63.6,63.66,82
20150701|2014-11-10 12:00,10,63.64,63.64,63.38,63.53,58
20150701|2014-11-10 12:30,10,63.53,63.53,63.25,63.38,167
20150701|2014-11-10 13:00,10,63.33,63.36,62.99,62.99,49
20150701|2014-11-10 20:00,11,63.44,63.44,63.44,63.44,1
20150701|2014-11-11 01:00,11,63.46,63.48,63.46,63.48,3
20150701|2014-11-11 01:30,11,63.38,63.38,63.38,63.38,6
20150701|2014-11-11 04:00,11,63.39,63.39,63.39,63.39,1
20150701|2014-11-11 04:30,11,63.29,63.29,63.19,63.19,14
20150701|2014-11-11 07:00,11,63.36,63.5,63.36,63.5,4
20150701|2014-11-11 07:30,11,63.4,63.42,63.4,63.42,4
20150701|2014-11-11 08:00,11,63.32,63.32,63.32,63.32,1
20150701|2014-11-11 08:30,11,63.48,63.49,63.38,63.43,11
20150701|2014-11-11 09:00,11,63.33,63.33,63.23,63.23,7
20150701|2014-11-11 09:30,11,63.63,64.25,63.63,63.94,14
20150701|2014-11-11 10:00,11,63.81,63.84,63.33,63.33,8
20150701|2014-11-11 10:30,11,63.32,63.32,63.2,63.22,5
20150701|2014-11-11 11:00,11,63.26,63.26,63.23,63.25,10
20150701|2014-11-11 11:30,11,63.48,63.48,63.23,63.23,66
20150701|2014-11-11 12:00,11,63.63,63.79,63.62,63.79,3
20150701|2014-11-11 12:30,11,63.72,63.72,63.72,63.72,1
20150701|2014-11-11 13:00,11,63.76,63.97,63.38,63.41,40
20150701|2014-11-11 20:00,12,63.25,63.25,63.25,63.25,5
20150701|2014-11-12 01:30,12,63.63,63.63,63.63,63.63,1
20150701|2014-11-12 03:00,12,63.49,63.49,63.38,63.38,4
20150701|2014-11-12 06:30,12,63.43,63.43,63.43,63.43,1
20150701|2014-11-12 07:00,12,63.53,63.53,63.53,63.53,1
20150701|2014-11-12 07:30,12,63.88,63.88,63.88,63.88,1
20150701|2014-11-12 08:00,12,63.62,63.62,63.61,63.61,3
20150701|2014-11-12 08:30,12,63.6,63.78,63.6,63.61,6
20150701|2014-11-12 09:00,12,63.45,63.45,63.25,63.25,17
20150701|2014-11-12 09:30,12,63.2,63.2,62.97,62.97,32
20150701|2014-11-12 10:00,12,62.92,62.96,62.73,62.73,53
20150701|2014-11-12 10:30,12,62.81,62.81,62.71,62.75,25
20150701|2014-11-12 11:00,12,62.85,62.86,62.75,62.82,21
20150701|2014-11-12 11:30,12,62.77,62.77,62.75,62.75,6
20150701|2014-11-12 12:00,12,62.76,62.77,62.52,62.52,166
20150701|2014-11-12 12:30,12,62.51,62.6,62.26,62.26,116
20150701|2014-11-12 13:00,12,62.18,62.38,62.15,62.18,62
20150701|2014-11-12 20:00,13,62.15,62.15,62.1,62.1,11
20150701|2014-11-13 01:00,13,62.34,62.34,62.34,62.34,1
20150701|2014-11-13 04:00,13,62.6,62.6,62.38,62.38,11
20150701|2014-11-13 04:30,13,62.54,62.54,62.54,62.54,1
20150701|2014-11-13 05:30,13,62.38,62.38,62.23,62.26,24
20150701|2014-11-13 06:00,13,62.2,62.2,62.17,62.17,9
20150701|2014-11-13 06:30,13,62.15,62.15,62,62,20
20150701|2014-11-13 07:00,13,61.97,62.05,61.97,62.02,8
20150701|2014-11-13 07:30,13,62.05,62.05,62.05,62.05,1
20150701|2014-11-13 08:00,13,62.12,62.12,62.01,62.01,6
20150701|2014-11-13 08:30,13,62.05,62.09,61.93,61.99,66
20150701|2014-11-13 09:00,13,61.97,61.98,61.38,61.38,183
20150701|2014-11-13 09:30,13,61.3,61.54,61.26,61.43,76
20150701|2014-11-13 10:00,13,61.37,61.37,61.28,61.33,49
20150701|2014-11-13 10:30,13,61.33,61.33,61.05,61.05,27
20150701|2014-11-13 11:00,13,61.05,61.07,61,61,63
20150701|2014-11-13 11:30,13,60.8,60.8,60.73,60.73,54
20150701|2014-11-13 12:00,13,60.82,60.83,60.63,60.63,7
20150701|2014-11-13 12:30,13,60.64,61,60.64,61,5
20150701|2014-11-13 13:00,13,60.59,61.2,60.59,60.84,21
20150701|2014-11-13 20:00,14,60.75,60.75,60.75,60.75,1
20150701|2014-11-14 03:00,14,61,61,61,61,1
20150701|2014-11-14 04:30,14,60.97,60.97,60.97,60.97,2
20150701|2014-11-14 05:00,14,60.91,60.91,60.9,60.9,3
20150701|2014-11-14 05:30,14,60.9,60.9,60.85,60.85,5
20150701|2014-11-14 06:00,14,60.88,60.89,60.82,60.88,13
20150701|2014-11-14 07:00,14,60.95,60.95,60.95,60.95,5
20150701|2014-11-14 07:30,14,61.1,61.12,61.1,61.12,11
20150701|2014-11-14 08:00,14,60.91,60.93,60.91,60.92,3
20150701|2014-11-14 08:30,14,60.87,61.05,60.87,61.03,17
20150701|2014-11-14 09:30,14,60.96,61.1,60.96,60.99,41
20150701|2014-11-14 10:00,14,61.17,61.4,61.17,61.4,22
20150701|2014-11-14 10:30,14,61.35,61.4,61.35,61.4,35
20150701|2014-11-14 11:00,14,61.28,61.29,61.21,61.21,3
20150701|2014-11-14 11:30,14,61.16,61.4,61.16,61.4,40
20150701|2014-11-14 12:00,14,61.41,61.42,61.33,61.33,15
20150701|2014-11-14 12:30,14,61.29,61.39,61.29,61.33,36
20150701|2014-11-14 13:00,14,61.37,61.61,61.37,61.5,55
20150701|2014-11-16 23:30,17,61.18,61.18,61.18,61.18,1
20150701|2014-11-17 00:00,17,61.26,61.26,61.26,61.26,1
20150701|2014-11-17 02:30,17,61.11,61.12,61.11,61.12,10
20150701|2014-11-17 03:00,17,61.12,61.15,61.12,61.15,7
20150701|2014-11-17 03:30,17,61.14,61.15,61.14,61.15,8
20150701|2014-11-17 04:00,17,61.12,61.12,61.12,61.12,1
20150701|2014-11-17 05:30,17,61.15,61.15,61.15,61.15,1
20150701|2014-11-17 07:00,17,61.14,61.14,61.14,61.14,1
20150701|2014-11-17 08:00,17,60.95,60.95,60.95,60.95,10
20150701|2014-11-17 08:30,17,61.04,61.21,61.04,61.21,8
20150701|2014-11-17 09:00,17,60.97,61.1,60.95,60.97,16
20150701|2014-11-17 09:30,17,60.96,60.97,60.82,60.82,28
20150701|2014-11-17 10:00,17,60.86,60.86,60.75,60.75,11
20150701|2014-11-17 10:30,17,60.79,60.79,60.72,60.73,5
20150701|2014-11-17 11:00,17,60.77,60.88,60.77,60.86,3
20150701|2014-11-17 11:30,17,60.97,60.97,60.97,60.97,1
20150701|2014-11-17 12:00,17,60.98,60.98,60.88,60.91,14
20150701|2014-11-17 12:30,17,60.93,60.98,60.9,60.98,59
20150701|2014-11-17 13:00,17,60.9,61.07,60.9,61.07,29
20150701|2014-11-17 20:30,18,60.96,61.05,60.96,60.96,5
20150701|2014-11-18 02:30,18,61.29,61.3,61.29,61.3,2
20150701|2014-11-18 03:00,18,61.26,61.26,61.26,61.26,2
20150701|2014-11-18 04:00,18,61.37,61.38,61.34,61.38,8
20150701|2014-11-18 05:00,18,61.52,61.52,61.52,61.52,4
20150701|2014-11-18 06:00,18,61.61,61.61,61.61,61.61,1
20150701|2014-11-18 06:30,18,61.53,61.56,61.53,61.56,5
20150701|2014-11-18 07:30,18,61.43,61.43,61.35,61.35,3
20150701|2014-11-18 08:00,18,61.22,61.24,61.22,61.23,7
20150701|2014-11-18 08:30,18,61.28,61.28,61.1,61.1,6
20150701|2014-11-18 09:00,18,61.12,61.12,60.9,61.05,10
20150701|2014-11-18 09:30,18,60.93,60.93,60.89,60.89,65
20150701|2014-11-18 10:00,18,60.89,60.91,60.87,60.88,51
20150701|2014-11-18 10:30,18,60.9,60.97,60.9,60.97,3
20150701|2014-11-18 11:00,18,60.94,61.2,60.94,61.05,5
20150701|2014-11-18 12:00,18,61.67,61.67,61.67,61.67,1
20150701|2014-11-18 12:30,18,61.48,61.48,61.48,61.48,1
20150701|2014-11-18 13:00,18,61.51,61.75,61.51,61.75,17
20150701|2014-11-19 02:00,19,61.75,61.75,61.75,61.75,4
20150701|2014-11-19 05:00,19,61.55,61.55,61.48,61.48,25
20150701|2014-11-19 05:30,19,61.55,61.55,61.55,61.55,14
20150701|2014-11-19 06:00,19,61.55,61.55,61.55,61.55,5
20150701|2014-11-19 08:30,19,61.62,61.67,61.4,61.4,12
20150701|2014-11-19 09:00,19,61.04,61.12,61.04,61.12,2
20150701|2014-11-19 09:30,19,61.12,61.12,61.03,61.07,17
20150701|2014-11-19 10:00,19,60.96,60.96,60.91,60.91,4
20150701|2014-11-19 10:30,19,60.92,60.98,60.92,60.98,3
20150701|2014-11-19 11:00,19,60.95,60.97,60.85,60.87,15
20150701|2014-11-19 11:30,19,60.9,60.92,60.82,60.82,7
20150701|2014-11-19 12:00,19,60.82,60.82,60.75,60.77,20
20150701|2014-11-19 12:30,19,60.78,60.8,60.78,60.8,12
20150701|2014-11-19 13:00,19,60.95,61.11,60.95,61.04,37
20150701|2014-11-19 20:30,20,60.9,60.9,60.82,60.82,3
20150701|2014-11-19 21:00,20,60.82,60.85,60.82,60.84,5
20150701|2014-11-19 21:30,20,60.78,60.78,60.78,60.78,1
20150701|2014-11-19 23:00,20,60.72,60.75,60.65,60.75,13
20150701|2014-11-19 23:30,20,60.75,60.75,60.75,60.75,29
20150701|2014-11-20 00:30,20,60.6,60.6,60.6,60.6,1
20150701|2014-11-20 02:30,20,60.76,60.76,60.76,60.76,1
20150701|2014-11-20 03:30,20,60.86,60.86,60.86,60.86,1
20150701|2014-11-20 06:30,20,60.67,60.67,60.66,60.66,3
20150701|2014-11-20 07:00,20,60.66,60.66,60.63,60.63,2
20150701|2014-11-20 07:30,20,60.7,60.7,60.7,60.7,2
20150701|2014-11-20 08:00,20,60.91,61.12,60.9,61.12,12
20150701|2014-11-20 08:30,20,61.25,61.27,61.13,61.27,14
20150701|2014-11-20 09:00,20,61.2,61.2,60.93,61.03,35
20150701|2014-11-20 09:30,20,60.99,61.02,60.8,60.99,41
20150701|2014-11-20 10:00,20,61.02,61.35,60.94,61.33,17
20150701|2014-11-20 10:30,20,61.1,61.12,61.07,61.1,7
20150701|2014-11-20 11:00,20,61.09,61.11,60.95,60.95,43
20150701|2014-11-20 11:30,20,60.98,60.98,60.82,60.82,14
20150701|2014-11-20 12:00,20,60.79,60.79,60.75,60.75,56
20150701|2014-11-20 12:30,20,60.67,60.87,60.65,60.7,31
20150701|2014-11-20 13:00,20,60.68,60.87,60.63,60.86,131
20150701|2014-11-20 20:00,21,60.9,60.9,60.75,60.75,16
20150701|2014-11-20 20:30,21,60.75,60.75,60.75,60.75,21
20150701|2014-11-20 21:00,21,60.71,60.71,60.71,60.71,1
20150701|2014-11-21 00:30,21,60.88,60.88,60.88,60.88,1
20150701|2014-11-21 03:00,21,60.75,60.75,60.75,60.75,4
20150701|2014-11-21 05:30,21,61.25,61.25,61.25,61.25,1
20150701|2014-11-21 06:00,21,61.25,61.25,61.25,61.25,50
20150701|2014-11-21 06:30,21,61.56,61.56,61.56,61.56,1
20150701|2014-11-21 07:00,21,61.26,61.26,61.26,61.26,1
20150701|2014-11-21 07:30,21,61.28,61.36,61.28,61.36,8
20150701|2014-11-21 08:00,21,61.3,61.3,61.15,61.15,67
20150701|2014-11-21 08:30,21,61.15,61.25,61.15,61.25,3
20150701|2014-11-21 09:30,21,61.08,61.1,61.03,61.1,10
20150701|2014-11-21 10:00,21,61,61,61,61,3
20150701|2014-11-21 10:30,21,60.95,60.98,60.95,60.98,7
20150701|2014-11-21 11:00,21,61,61.07,60.98,61.07,8
20150701|2014-11-21 11:30,21,61.14,61.14,61,61.06,27
20150701|2014-11-21 12:00,21,61.09,61.27,61.07,61.07,12
20150701|2014-11-21 12:30,21,61.18,61.35,61.18,61.33,10
20150701|2014-11-21 13:00,21,61.2,61.45,61.2,61.44,45
20150701|2014-11-24 01:30,24,60.99,60.99,60.99,60.99,1
20150701|2014-11-24 03:00,24,60.96,60.99,60.96,60.99,3
20150701|2014-11-24 03:30,24,61.04,61.07,61.03,61.07,8
20150701|2014-11-24 04:00,24,61.05,61.07,61.05,61.07,6
20150701|2014-11-24 04:30,24,61.07,61.07,61.07,61.07,7
20150701|2014-11-24 08:30,24,60.99,60.99,60.91,60.95,34
20150701|2014-11-24 09:00,24,60.98,60.98,60.91,60.91,5
20150701|2014-11-24 09:30,24,60.91,60.91,60.56,60.64,71
20150701|2014-11-24 10:00,24,60.58,60.61,60.48,60.48,23
20150701|2014-11-24 10:30,24,60.48,60.52,60.4,60.52,63
20150701|2014-11-24 11:00,24,60.37,60.37,60.37,60.37,1
20150701|2014-11-24 11:30,24,60.47,60.57,60.47,60.57,14
20150701|2014-11-24 12:00,24,60.57,60.57,60.5,60.5,2
20150701|2014-11-24 12:30,24,60.48,60.61,60.4,60.6,38
20150701|2014-11-24 13:00,24,60.64,60.87,60.64,60.86,49
20150701|2014-11-24 21:00,25,61.1,61.11,61.1,61.11,3
20150701|2014-11-25 01:30,25,60.83,60.83,60.83,60.83,1
20150701|2014-11-25 02:00,25,60.79,60.79,60.79,60.79,2
20150701|2014-11-25 04:30,25,60.79,60.79,60.79,60.79,1
20150701|2014-11-25 07:00,25,60.83,60.88,60.83,60.88,2
20150701|2014-11-25 07:30,25,60.78,60.78,60.76,60.76,12
20150701|2014-11-25 08:00,25,60.85,60.85,60.85,60.85,1
20150701|2014-11-25 08:30,25,60.89,61.34,60.89,61.34,23
20150701|2014-11-25 09:00,25,61.1,61.22,61.1,61.22,2
20150701|2014-11-25 09:30,25,61.17,61.17,61.12,61.12,9
20150701|2014-11-25 10:00,25,61.19,61.23,61.14,61.18,18
20150701|2014-11-25 10:30,25,61.25,61.25,61.2,61.2,5
20150701|2014-11-25 11:00,25,61.15,61.18,61.14,61.17,4
20150701|2014-11-25 11:30,25,61.23,61.23,61.23,61.23,1
20150701|2014-11-25 12:00,25,61.25,61.27,61.25,61.27,7
20150701|2014-11-25 12:30,25,61.14,61.21,61.05,61.05,18
20150701|2014-11-25 13:00,25,61.25,61.25,61.21,61.21,17
20150701|2014-11-25 20:00,26,61.02,61.02,60.96,60.96,26
20150701|2014-11-25 21:00,26,60.95,60.95,60.95,60.95,2
20150701|2014-11-25 23:30,26,60.94,60.94,60.91,60.91,6
20150701|2014-11-26 00:00,26,60.9,60.9,60.89,60.89,5
20150701|2014-11-26 02:30,26,60.91,60.91,60.91,60.91,1
20150701|2014-11-26 03:00,26,60.93,60.93,60.93,60.93,1
20150701|2014-11-26 04:00,26,61.21,61.21,61.21,61.21,1
20150701|2014-11-26 05:30,26,61.05,61.06,61.05,61.06,2
20150701|2014-11-26 07:00,26,61.1,61.11,61.1,61.11,2
20150701|2014-11-26 07:30,26,61.16,61.22,61.16,61.22,4
20150701|2014-11-26 08:00,26,61.26,61.36,61.25,61.36,14
20150701|2014-11-26 08:30,26,61.39,61.47,61.3,61.3,14
20150701|2014-11-26 09:00,26,61.39,61.47,61.36,61.47,22
20150701|2014-11-26 09:30,26,61.5,61.5,61.34,61.43,11
20150701|2014-11-26 10:00,26,61.5,62.03,61.48,61.82,75
20150701|2014-11-26 10:30,26,61.89,61.89,61.5,61.5,22
20150701|2014-11-26 11:00,26,61.6,61.6,61.5,61.5,40
20150701|2014-11-26 11:30,26,61.54,61.54,61.54,61.54,1
20150701|2014-11-26 12:00,26,61.53,61.53,61.47,61.47,4
20150701|2014-11-26 12:30,26,61.75,61.81,61.75,61.81,2
20150701|2014-11-26 13:00,26,61.89,61.89,61.55,61.55,26
20150701|2014-11-28 07:00,28,61.75,61.93,61.75,61.93,2
20150701|2014-11-28 07:30,28,62.04,62.06,62.04,62.04,9
20150701|2014-11-28 08:00,28,62.04,62.05,61.96,62.05,33
20150701|2014-11-28 08:30,28,62.03,62.03,62,62,8
20150701|2014-11-28 09:00,28,62.15,62.15,61.96,61.98,33
20150701|2014-11-28 09:30,28,61.98,62.23,61.98,62.23,120
20150701|2014-11-28 10:00,28,62.09,62.11,61.94,62.06,16
20150701|2014-11-28 11:00,28,62,62.13,62,62.13,4
20150701|2014-11-28 11:30,28,61.99,62.01,61.72,61.72,53
20150701|2014-11-30 20:00,1,61.45,61.45,61.45,61.45,67
20150701|2014-11-30 21:00,1,61.5,61.5,61.5,61.5,1
20150701|2014-11-30 21:30,1,61.45,61.45,61.45,61.45,5
20150701|2014-12-01 00:00,1,61.5,61.5,61.5,61.5,1
20150701|2014-12-01 02:00,1,61.58,61.58,61.58,61.58,1
20150701|2014-12-01 03:00,1,61.45,61.45,61.45,61.45,13
20150701|2014-12-01 03:30,1,61.66,61.66,61.66,61.66,1
20150701|2014-12-01 04:30,1,61.58,61.58,61.58,61.58,1
20150701|2014-12-01 05:00,1,61.59,61.59,61.57,61.57,10
20150701|2014-12-01 07:00,1,61.66,61.66,61.48,61.48,35
20150701|2014-12-01 07:30,1,61.55,61.55,61.25,61.29,127
20150701|2014-12-01 08:00,1,61.29,61.29,61.24,61.24,11
20150701|2014-12-01 08:30,1,61.14,61.14,61.08,61.08,66
20150701|2014-12-01 09:00,1,61.2,61.4,61.2,61.4,10
20150701|2014-12-01 09:30,1,61.38,61.38,61.38,61.38,1
20150701|2014-12-01 10:00,1,61.39,61.39,61.39,61.39,1
20150701|2014-12-01 10:30,1,61.27,61.33,61.24,61.28,11
20150701|2014-12-01 11:00,1,61.28,61.41,61.28,61.38,14
20150701|2014-12-01 11:30,1,61.33,61.33,61.31,61.31,5
20150701|2014-12-01 12:00,1,61.34,61.34,61.19,61.19,2
20150701|2014-12-01 13:00,1,61.3,61.3,60.89,60.91,85
20150701|2014-12-01 20:00,2,61.04,61.04,61.04,61.04,1
20150701|2014-12-01 21:30,2,61.15,61.15,61.15,61.15,2
20150701|2014-12-02 04:30,2,60.87,60.89,60.87,60.89,4
20150701|2014-12-02 05:00,2,60.89,60.89,60.89,60.89,7
20150701|2014-12-02 05:30,2,60.89,60.89,60.89,60.89,9
20150701|2014-12-02 07:30,2,60.8,60.8,60.8,60.8,3
20150701|2014-12-02 08:30,2,60.96,60.96,60.83,60.85,4
20150701|2014-12-02 09:00,2,60.79,60.86,60.79,60.86,5
20150701|2014-12-02 09:30,2,61.03,61.48,61.03,61.48,7
20150701|2014-12-02 10:00,2,61.4,61.4,61.1,61.1,42
20150701|2014-12-02 10:30,2,61.18,61.18,60.99,61.03,32
20150701|2014-12-02 11:00,2,60.99,60.99,60.7,60.7,10
20150701|2014-12-02 11:30,2,60.88,60.88,60.88,60.88,1
20150701|2014-12-02 12:00,2,61.01,61.06,61,61.06,7
20150701|2014-12-02 12:30,2,61.13,61.17,61.11,61.13,10
20150701|2014-12-02 13:00,2,61.12,61.24,61.06,61.16,22
20150701|2014-12-02 20:00,3,61.35,61.35,61.08,61.08,8
20150701|2014-12-03 01:00,3,61.19,61.19,61.19,61.19,1
20150701|2014-12-03 02:30,3,61.12,61.12,61.12,61.12,1
20150701|2014-12-03 03:30,3,61.23,61.23,61.23,61.23,1
20150701|2014-12-03 04:00,3,61.2,61.2,61.2,61.2,1
20150701|2014-12-03 06:30,3,61.2,61.23,61.14,61.21,33
20150701|2014-12-03 07:00,3,61.19,61.19,61.18,61.18,5
20150701|2014-12-03 07:30,3,61.18,61.22,61.18,61.22,20
20150701|2014-12-03 08:00,3,61.25,61.5,61.25,61.5,46
20150701|2014-12-03 08:30,3,61.44,61.5,61.3,61.3,8
20150701|2014-12-03 09:00,3,61.3,61.3,61.3,61.3,41
20150701|2014-12-03 09:30,3,61.42,61.75,61.4,61.75,61
20150701|2014-12-03 10:00,3,61.75,61.8,61.7,61.8,12
20150701|2014-12-03 10:30,3,61.74,61.74,61.72,61.73,9
20150701|2014-12-03 11:30,3,61.55,61.59,61.55,61.59,7
20150701|2014-12-03 13:00,3,61.47,61.47,61.21,61.24,71
20150701|2014-12-03 20:30,4,61.8,61.8,61.75,61.75,5
20150701|2014-12-03 21:00,4,61.78,61.85,61.78,61.85,6
20150701|2014-12-03 21:30,4,61.79,61.79,61.79,61.79,1
20150701|2014-12-04 02:30,4,61.63,61.63,61.63,61.63,1
20150701|2014-12-04 03:00,4,61.76,61.76,61.75,61.75,3
20150701|2014-12-04 05:30,4,61.76,61.76,61.75,61.76,11
20150701|2014-12-04 07:30,4,62.04,62.04,62.04,62.04,3
20150701|2014-12-04 08:00,4,61.96,61.98,61.96,61.98,5
20150701|2014-12-04 08:30,4,61.93,61.93,61.91,61.91,3
20150701|2014-12-04 09:00,4,61.97,61.97,61.88,61.88,7
20150701|2014-12-04 09:30,4,61.85,62.15,61.85,62.15,37
20150701|2014-12-04 10:00,4,62.14,62.2,62.14,62.19,23
20150701|2014-12-04 11:00,4,62.2,62.2,61.96,61.96,4
20150701|2014-12-04 11:30,4,61.9,61.9,61.9,61.9,1
20150701|2014-12-04 12:00,4,61.93,62,61.91,62,16
20150701|2014-12-04 12:30,4,61.9,61.9,61.8,61.8,16
20150701|2014-12-04 13:00,4,62.01,62.05,62.01,62.05,16
20150701|2014-12-04 23:30,5,61.99,61.99,61.99,61.99,1
20150701|2014-12-05 04:00,5,62.09,62.09,62.09,62.09,1
20150701|2014-12-05 05:00,5,62.2,62.2,62.2,62.2,3
20150701|2014-12-05 05:30,5,62.28,62.28,62.28,62.28,1
20150701|2014-12-05 07:00,5,62.4,62.4,62.4,62.4,2
20150701|2014-12-05 07:30,5,62.37,62.37,62.37,62.37,2
20150701|2014-12-05 08:00,5,62.21,62.3,62.21,62.3,2
20150701|2014-12-05 08:30,5,62.28,62.45,62.28,62.36,44
20150701|2014-12-05 09:00,5,62.2,62.2,62.12,62.12,3
20150701|2014-12-05 10:00,5,62.03,62.03,61.6,61.6,28
20150701|2014-12-05 10:30,5,61.6,61.67,61.51,61.6,27
20150701|2014-12-05 11:00,5,61.6,61.6,61.27,61.35,16
20150701|2014-12-05 11:30,5,61.48,61.48,61.45,61.45,6
20150701|2014-12-05 12:00,5,61.62,61.62,61.62,61.62,1
20150701|2014-12-05 13:00,5,61.37,61.4,61.13,61.19,79
20150701|2014-12-07 21:30,8,61.59,61.6,61.59,61.6,2
20150701|2014-12-08 02:00,8,61.49,61.49,61.49,61.49,5
20150701|2014-12-08 04:00,8,61.6,61.63,61.6,61.63,3
20150701|2014-12-08 05:30,8,61.63,61.63,61.63,61.63,1
20150701|2014-12-08 06:30,8,61.54,61.54,61.54,61.54,4
20150701|2014-12-08 07:00,8,61.61,61.61,61.61,61.61,1
20150701|2014-12-08 07:30,8,61.51,61.51,61.42,61.42,3
20150701|2014-12-08 08:30,8,61.6,61.6,61.58,61.6,3
20150701|2014-12-08 09:30,8,61.4,61.4,61.24,61.24,8
20150701|2014-12-08 10:00,8,61.44,61.44,61.44,61.44,1
20150701|2014-12-08 10:30,8,61.3,61.31,61.21,61.3,15
20150701|2014-12-08 11:00,8,61.4,61.55,61.31,61.31,51
20150701|2014-12-08 11:30,8,61.35,61.41,61.35,61.41,2
20150701|2014-12-08 12:00,8,61.36,61.36,61.15,61.16,6
20150701|2014-12-08 12:30,8,61.13,61.13,61.04,61.04,2
20150701|2014-12-08 13:00,8,61.1,61.1,60.75,60.78,88
20150701|2014-12-09 02:30,9,60.73,60.75,60.73,60.75,7
20150701|2014-12-09 04:30,9,60.93,60.93,60.93,60.93,3
20150701|2014-12-09 05:30,9,61,61,61,61,1
20150701|2014-12-09 06:30,9,61.03,61.03,61.03,61.03,3
20150701|2014-12-09 07:00,9,60.97,60.97,60.88,60.88,5
20150701|2014-12-09 07:30,9,60.7,60.71,60.7,60.71,21
20150701|2014-12-09 08:00,9,60.7,60.7,60.7,60.7,3
20150701|2014-12-09 08:30,9,60.79,60.79,60.79,60.79,1
20150701|2014-12-09 09:00,9,60.73,61.13,60.73,61.08,20
20150701|2014-12-09 09:30,9,60.83,61.04,60.83,61.04,8
20150701|2014-12-09 10:00,9,61.23,61.72,61.23,61.4,28
20150701|2014-12-09 10:30,9,61.18,61.18,61.18,61.18,7
20150701|2014-12-09 11:30,9,61.43,61.43,61.43,61.43,1
20150701|2014-12-09 12:00,9,61.65,61.65,61.5,61.6,7
20150701|2014-12-09 12:30,9,61.6,61.6,61.6,61.6,2
20150701|2014-12-09 13:00,9,61.27,61.43,61.23,61.36,33
20150701|2014-12-10 05:00,10,61.46,61.5,61.46,61.5,7
20150701|2014-12-10 05:30,10,61.53,61.53,61.53,61.53,7
20150701|2014-12-10 07:30,10,61.42,61.42,61.42,61.42,1
20150701|2014-12-10 08:30,10,61.41,61.42,61.32,61.33,5
20150701|2014-12-10 09:00,10,61.45,61.54,61.38,61.38,4
20150701|2014-12-10 09:30,10,61.3,61.3,61.2,61.24,14
20150701|2014-12-10 10:00,10,61.17,61.17,61.17,61.17,1
20150701|2014-12-10 10:30,10,61.01,61.01,61.01,61.01,1
20150701|2014-12-10 11:00,10,61.68,62.12,61.68,61.89,64
20150701|2014-12-10 11:30,10,62.01,62.02,61.94,61.94,22
20150701|2014-12-10 12:00,10,61.83,61.83,61.64,61.65,28
20150701|2014-12-10 12:30,10,61.6,61.6,61.6,61.6,20
20150701|2014-12-10 13:00,10,61.35,61.35,60.9,60.99,103
20150701|2014-12-10 20:00,11,61.15,61.15,61.14,61.15,5
20150701|2014-12-11 00:30,11,61.31,61.31,61.31,61.31,1
20150701|2014-12-11 01:00,11,61.3,61.35,61.29,61.35,10
20150701|2014-12-11 01:30,11,61.35,61.35,61.35,61.35,2
20150701|2014-12-11 03:00,11,61.37,61.37,61.37,61.37,1
20150701|2014-12-11 04:30,11,61.47,61.52,61.47,61.51,10
20150701|2014-12-11 05:30,11,61.4,61.4,61.4,61.4,1
20150701|2014-12-11 06:00,11,61.35,61.35,61.35,61.35,4
20150701|2014-12-11 07:00,11,61.55,61.71,61.55,61.69,62
20150701|2014-12-11 07:30,11,61.75,61.75,61.75,61.75,10
20150701|2014-12-11 08:00,11,61.5,61.6,61.5,61.6,11
20150701|2014-12-11 08:30,11,61.59,61.75,61.59,61.75,102
20150701|2014-12-11 09:00,11,61.74,61.95,61.68,61.95,135
20150701|2014-12-11 09:30,11,61.94,62.09,61.94,61.94,34
20150701|2014-12-11 10:00,11,61.9,62,61.9,62,6
20150701|2014-12-11 10:30,11,62.09,62.1,61.95,61.95,56
20150701|2014-12-11 11:00,11,62.2,62.35,62.2,62.35,7
20150701|2014-12-11 11:30,11,62.29,62.35,62.07,62.07,123
20150701|2014-12-11 12:00,11,62.2,62.2,62.07,62.07,20
20150701|2014-12-11 12:30,11,62.07,62.1,62.07,62.1,14
20150701|2014-12-11 13:00,11,62.15,62.15,61.65,61.65,26
20150701|2014-12-11 20:00,12,61.69,61.89,61.69,61.89,15
20150701|2014-12-11 20:30,12,61.98,61.98,61.98,61.98,8
20150701|2014-12-11 21:00,12,61.98,62.25,61.98,62.25,74
20150701|2014-12-12 02:00,12,62.3,62.32,62.3,62.32,2
20150701|2014-12-12 04:30,12,62.11,62.11,62.11,62.11,1
20150701|2014-12-12 05:30,12,62.02,62.02,62.02,62.02,6
20150701|2014-12-12 06:30,12,62.07,62.07,62.07,62.07,1
20150701|2014-12-12 07:30,12,62.32,62.32,62.01,62.01,3
20150701|2014-12-12 08:00,12,62.01,62.01,62.01,62.01,1
20150701|2014-12-12 08:30,12,62.19,62.21,62.17,62.21,7
20150701|2014-12-12 09:00,12,62.21,62.21,61.9,61.9,34
20150701|2014-12-12 09:30,12,61.84,61.97,61.83,61.97,6
20150701|2014-12-12 10:00,12,62,62.2,62,62.2,11
20150701|2014-12-12 10:30,12,62.23,62.25,62.23,62.25,17
20150701|2014-12-12 11:00,12,62.18,62.25,62.18,62.25,4
20150701|2014-12-12 11:30,12,62.02,62.02,62.02,62.02,1
20150701|2014-12-12 12:00,12,62.14,62.14,62.14,62.14,1
20150701|2014-12-12 12:30,12,62.16,62.16,62.16,62.16,1
20150701|2014-12-12 13:00,12,62.09,62.09,61.73,61.97,62
20150701|2014-12-15 04:30,15,62.12,62.13,62.12,62.13,3
20150701|2014-12-15 05:00,15,62.13,62.13,62.13,62.13,1
20150701|2014-12-15 06:00,15,62.1,62.1,62.1,62.1,2
20150701|2014-12-15 06:30,15,62.11,62.11,62.1,62.1,10
20150701|2014-12-15 07:30,15,62,62,61.98,61.98,4
20150701|2014-12-15 08:30,15,62.11,62.17,62.11,62.17,14
20150701|2014-12-15 09:30,15,61.95,62.15,61.95,62,31
20150701|2014-12-15 10:00,15,61.99,62.05,61.99,62.05,9
20150701|2014-12-15 10:30,15,62.06,62.15,62.05,62.15,23
20150701|2014-12-15 11:00,15,62.16,62.17,62.05,62.05,9
20150701|2014-12-15 11:30,15,62.05,62.09,62.02,62.02,39
20150701|2014-12-15 12:00,15,62.01,62.01,61.84,61.96,14
20150701|2014-12-15 12:30,15,61.81,61.81,61.81,61.81,1
20150701|2014-12-15 13:00,15,61.81,62,61.63,62,51
20150701|2014-12-16 02:30,16,61.75,61.75,61.74,61.74,10
20150701|2014-12-16 03:00,16,61.65,61.65,61.57,61.57,4
20150701|2014-12-16 03:30,16,61.57,61.57,61.4,61.4,21
20150701|2014-12-16 04:00,16,61.4,61.4,61.38,61.38,11
20150701|2014-12-16 05:30,16,61.47,61.47,61.41,61.41,8
20150701|2014-12-16 06:00,16,61.45,61.45,61.42,61.44,6
20150701|2014-12-16 07:00,16,61.36,61.36,61.31,61.34,10
20150701|2014-12-16 07:30,16,61.36,61.44,61.36,61.44,5
20150701|2014-12-16 08:00,16,61.44,61.44,61.4,61.4,4
20150701|2014-12-16 08:30,16,61.35,61.35,61.35,61.35,3
20150701|2014-12-16 09:00,16,61.41,61.41,61.41,61.41,1
20150701|2014-12-16 09:30,16,61.35,61.35,61.28,61.3,31
20150701|2014-12-16 10:00,16,61.25,61.25,61.25,61.25,21
20150701|2014-12-16 10:30,16,61.16,61.16,61.06,61.07,26
20150701|2014-12-16 11:00,16,61.14,61.14,61.09,61.09,10
20150701|2014-12-16 11:30,16,61.15,61.15,61.15,61.15,6
20150701|2014-12-16 12:00,16,61.13,61.13,61.05,61.06,8
20150701|2014-12-16 12:30,16,61.09,61.09,61.09,61.09,8
20150701|2014-12-16 13:00,16,61.13,61.2,61,61.09,62
20150701|2014-12-16 23:00,17,61.13,61.13,61.13,61.13,1
20150701|2014-12-17 08:00,17,61.01,61.01,60.82,60.82,34
20150701|2014-12-17 08:30,17,60.85,60.85,60.83,60.83,9
20150701|2014-12-17 09:00,17,60.79,60.88,60.79,60.88,4
20150701|2014-12-17 09:30,17,60.77,60.77,60.74,60.74,21
20150701|2014-12-17 10:00,17,60.89,60.89,60.75,60.75,25
20150701|2014-12-17 10:30,17,60.75,60.79,60.75,60.77,16
20150701|2014-12-17 11:00,17,60.76,60.76,60.76,60.76,1
20150701|2014-12-17 11:30,17,60.85,60.85,60.85,60.85,10
20150701|2014-12-17 12:00,17,60.87,60.89,60.87,60.89,4
20150701|2014-12-17 12:30,17,60.95,61.21,60.95,61.15,23
20150701|2014-12-17 13:00,17,61.15,61.95,61.15,61.95,91
20150701|2014-12-18 00:00,18,61.64,61.64,61.64,61.64,1
20150701|2014-12-18 00:30,18,61.5,61.5,61.38,61.38,7
20150701|2014-12-18 01:00,18,61.37,61.37,61.37,61.37,1
20150701|2014-12-18 04:30,18,61.6,61.61,61.59,61.61,11
20150701|2014-12-18 05:00,18,61.61,61.7,61.57,61.7,11
20150701|2014-12-18 05:30,18,61.67,61.67,61.67,61.67,1
20150701|2014-12-18 06:30,18,61.66,61.85,61.64,61.85,9
20150701|2014-12-18 07:00,18,61.85,61.96,61.84,61.96,56
20150701|2014-12-18 07:30,18,61.99,61.99,61.68,61.68,4
20150701|2014-12-18 08:00,18,61.57,61.64,61.57,61.63,9
20150701|2014-12-18 08:30,18,61.79,61.9,61.77,61.9,9
20150701|2014-12-18 09:00,18,61.88,61.97,61.88,61.95,9
20150701|2014-12-18 09:30,18,61.83,61.83,61.68,61.82,46
20150701|2014-12-18 10:00,18,61.73,61.74,61.59,61.59,64
20150701|2014-12-18 10:30,18,61.67,62,61.67,61.98,20
20150701|2014-12-18 11:00,18,61.99,62.08,61.9,61.9,46
20150701|2014-12-18 11:30,18,61.92,61.98,61.92,61.98,4
20150701|2014-12-18 12:00,18,61.99,61.99,61.96,61.98,12
20150701|2014-12-18 12:30,18,62,62,61.96,61.96,11
20150701|2014-12-18 13:00,18,62,62.16,62,62.13,42
20150701|2014-12-18 20:30,19,61.93,61.93,61.93,61.93,2
20150701|2014-12-18 21:00,19,61.9,61.9,61.85,61.85,4
20150701|2014-12-19 01:30,19,61.97,61.97,61.97,61.97,1
20150701|2014-12-19 03:30,19,62.02,62.02,62.02,62.02,4
20150701|2014-12-19 04:00,19,62.03,62.03,61.95,61.95,13
20150701|2014-12-19 04:30,19,61.93,61.93,61.9,61.9,22
20150701|2014-12-19 05:00,19,61.87,61.93,61.84,61.92,5
20150701|2014-12-19 05:30,19,61.91,62.01,61.89,61.92,32
20150701|2014-12-19 07:00,19,61.82,61.89,61.82,61.89,5
20150701|2014-12-19 07:30,19,61.9,62.05,61.88,61.97,22
20150701|2014-12-19 08:00,19,61.89,61.89,61.78,61.78,9
20150701|2014-12-19 08:30,19,61.82,61.9,61.78,61.78,40
20150701|2014-12-19 09:00,19,61.8,61.8,61.6,61.63,65
20150701|2014-12-19 09:30,19,61.69,61.69,61.6,61.66,31
20150701|2014-12-19 10:00,19,61.69,61.73,61.64,61.67,16
20150701|2014-12-19 10:30,19,61.77,61.77,61.68,61.7,42
20150701|2014-12-19 11:00,19,61.74,61.86,61.72,61.86,44
20150701|2014-12-19 11:30,19,61.87,61.89,61.8,61.89,95
20150701|2014-12-19 12:00,19,61.97,62.06,61.97,62,28
20150701|2014-12-19 12:30,19,62.01,62.06,61.94,62,84
20150701|2014-12-19 13:00,19,62,62.19,62,62.15,40
20150701|2014-12-21 20:00,22,61.91,62.09,61.88,62.09,29
20150701|2014-12-21 20:30,22,62,62,62,62,3
20150701|2014-12-21 21:00,22,62,62,62,62,3
20150701|2014-12-22 03:00,22,62.3,62.4,62.3,62.4,8
20150701|2014-12-22 03:30,22,62.5,62.5,62.45,62.45,2
20150701|2014-12-22 04:00,22,62.41,62.43,62.41,62.43,9
20150701|2014-12-22 04:30,22,62.45,62.48,62.45,62.48,35
20150701|2014-12-22 05:00,22,62.5,62.5,62.45,62.45,11
20150701|2014-12-22 07:00,22,62.5,62.5,62.46,62.5,24
20150701|2014-12-22 07:30,22,62.5,62.51,62.5,62.51,4
20150701|2014-12-22 08:30,22,62.42,62.44,62.33,62.34,6
20150701|2014-12-22 09:30,22,62.5,62.66,62.5,62.66,54
20150701|2014-12-22 10:00,22,62.69,62.89,62.69,62.89,4
20150701|2014-12-22 10:30,22,62.98,63.02,62.98,63.02,15
20150701|2014-12-22 11:00,22,63.04,63.04,62.82,63,52
20150701|2014-12-22 11:30,22,62.94,63.04,62.8,62.8,44
20150701|2014-12-22 12:00,22,62.9,63.05,62.9,63,52
20150701|2014-12-22 12:30,22,63,63.12,63,63.12,21
20150701|2014-12-22 13:00,22,63.04,63.17,63.04,63.17,140
20150701|2014-12-22 20:00,23,63.1,63.1,63.05,63.05,6
20150701|2014-12-22 20:30,23,63.06,63.06,63.06,63.06,1
20150701|2014-12-22 21:00,23,63.04,63.04,63.01,63.02,15
20150701|2014-12-22 21:30,23,63.02,63.02,63.01,63.01,3
20150701|2014-12-22 22:00,23,63.02,63.02,63.02,63.02,4
20150701|2014-12-22 22:30,23,63.02,63.02,63.02,63.02,12
20150701|2014-12-22 23:00,23,63.1,63.1,63.1,63.1,17
20150701|2014-12-23 01:00,23,63.16,63.16,63.16,63.16,2
20150701|2014-12-23 02:30,23,63.11,63.11,63.11,63.11,1
20150701|2014-12-23 03:00,23,63.13,63.13,63.13,63.13,22
20150701|2014-12-23 03:30,23,63.13,63.13,63.12,63.12,17
20150701|2014-12-23 06:00,23,63.18,63.2,63.18,63.2,7
20150701|2014-12-23 07:00,23,63.3,63.3,63.21,63.21,16
20150701|2014-12-23 07:30,23,63.25,63.25,63.18,63.18,17
20150701|2014-12-23 08:00,23,63.36,63.41,63.36,63.41,2
20150701|2014-12-23 08:30,23,63.39,63.5,63.29,63.5,16
20150701|2014-12-23 09:00,23,63.55,63.6,63.49,63.6,30
20150701|2014-12-23 09:30,23,63.6,63.94,63.6,63.9,58
20150701|2014-12-23 10:00,23,63.85,63.85,63.8,63.82,23
20150701|2014-12-23 10:30,23,63.71,63.78,62.8,62.85,51
20150701|2014-12-23 11:00,23,62.85,63.15,62.85,63.15,21
20150701|2014-12-23 11:30,23,63.31,63.47,63.31,63.47,22
20150701|2014-12-23 12:00,23,63.24,63.33,63.23,63.33,46
20150701|2014-12-23 12:30,23,63.33,63.33,63.28,63.28,22
20150701|2014-12-23 13:00,23,63.28,63.28,62.95,63.18,18
20150701|2014-12-23 22:30,24,63.4,63.4,63.4,63.4,1
20150701|2014-12-24 01:30,24,63.03,63.03,63.03,63.03,1
20150701|2014-12-24 04:30,24,63,63,63,63,3
20150701|2014-12-24 07:30,24,62.84,62.85,62.84,62.85,16
20150701|2014-12-24 08:00,24,63.09,63.09,63.09,63.09,2
20150701|2014-12-24 08:30,24,63.09,63.09,63.09,63.09,1
20150701|2014-12-24 09:00,24,63.15,63.15,63.15,63.15,1
20150701|2014-12-24 09:30,24,63.22,63.24,63.22,63.24,2
20150701|2014-12-24 10:30,24,63.12,63.12,63.12,63.12,1
20150701|2014-12-24 11:30,24,62.85,63.14,62.84,62.96,7
20150701|2014-12-26 07:00,26,62.94,63.02,62.94,63.02,2
20150701|2014-12-26 07:30,26,63,63,63,63,6
20150701|2014-12-26 08:30,26,63.01,63.01,63.01,63.01,1
20150701|2014-12-26 09:00,26,63.02,63.02,62.91,62.93,5
20150701|2014-12-26 10:30,26,62.94,62.94,62.94,62.94,11
20150701|2014-12-26 11:30,26,63.02,63.02,63.02,63.02,3
20150701|2014-12-26 12:30,26,63,63,63,63,4
20150701|2014-12-26 13:00,26,63.02,63.05,63.02,63.05,13
20150701|2014-12-28 20:00,29,63.03,63.4,62.8,63.4,3
20150701|2014-12-29 00:30,29,63.4,63.4,63.4,63.4,22
20150701|2014-12-29 01:00,29,63.17,63.17,63.11,63.11,5
20150701|2014-12-29 03:00,29,63.11,63.11,63.11,63.11,2
20150701|2014-12-29 04:00,29,63.25,63.25,63.25,63.25,2
20150701|2014-12-29 07:30,29,63.12,63.16,63.12,63.16,4
20150701|2014-12-29 08:30,29,63.16,63.24,63.16,63.18,7
20150701|2014-12-29 09:00,29,63.08,63.08,63,63.01,5
20150701|2014-12-29 09:30,29,62.95,62.97,62.91,62.97,7
20150701|2014-12-29 10:00,29,62.97,62.97,62.9,62.9,24
20150701|2014-12-29 10:30,29,62.91,62.96,62.91,62.92,23
20150701|2014-12-29 11:00,29,62.93,63.08,62.93,63.02,7
20150701|2014-12-29 11:30,29,63.03,63.03,63.03,63.03,1
20150701|2014-12-29 12:00,29,63.15,63.22,63.11,63.11,8
20150701|2014-12-29 12:30,29,63.1,63.1,63.04,63.04,2
20150701|2014-12-29 13:00,29,63.22,63.41,63.21,63.32,19
20150701|2014-12-29 20:00,30,63.37,63.38,63.37,63.38,2
20150701|2014-12-29 20:30,30,63.38,63.4,63.38,63.4,10
20150701|2014-12-29 21:00,30,63.48,63.48,63.48,63.48,2
20150701|2014-12-30 00:00,30,63.48,63.49,63.48,63.49,10
20150701|2014-12-30 02:00,30,63.46,63.46,63.45,63.45,5
20150701|2014-12-30 03:00,30,63.36,63.36,63.36,63.36,17
20150701|2014-12-30 03:30,30,63.36,63.36,63.36,63.36,2
20150701|2014-12-30 04:00,30,63.36,63.36,63.36,63.36,2
20150701|2014-12-30 04:30,30,63.36,63.36,63.36,63.36,1
20150701|2014-12-30 05:00,30,63.34,63.34,63.34,63.34,2
20150701|2014-12-30 05:30,30,63.39,63.39,63.39,63.39,2
20150701|2014-12-30 07:00,30,63.35,63.35,63.34,63.34,6
20150701|2014-12-30 07:30,30,63.32,63.32,63.32,63.32,2
20150701|2014-12-30 08:00,30,63.45,63.45,63.4,63.4,6
20150701|2014-12-30 08:30,30,63.36,63.42,63.36,63.42,2
20150701|2014-12-30 09:00,30,63.36,63.36,63.31,63.31,8
20150701|2014-12-30 09:30,30,63.33,63.5,63.33,63.5,8
20150701|2014-12-30 10:00,30,63.32,63.44,63.32,63.44,8
20150701|2014-12-30 10:30,30,63.3,63.3,63.3,63.3,1
20150701|2014-12-30 11:00,30,63.38,63.42,63.36,63.36,5
20150701|2014-12-30 11:30,30,63.5,63.55,63.43,63.55,21
20150701|2014-12-30 12:00,30,63.53,63.6,63.5,63.59,25
20150701|2014-12-30 12:30,30,63.63,63.63,63.56,63.56,3
20150701|2014-12-30 13:00,30,63.54,63.61,63.38,63.43,33
20150701|2014-12-30 20:00,31,63.46,63.53,63.46,63.52,7
20150701|2014-12-30 21:00,31,63.43,63.44,63.43,63.44,8
20150701|2014-12-30 21:30,31,63.44,63.44,63.44,63.44,1
20150701|2014-12-31 01:30,31,63.35,63.35,63.16,63.16,10
20150701|2014-12-31 02:00,31,63.16,63.16,62.95,62.95,43
20150701|2014-12-31 02:30,31,62.86,62.87,62.82,62.82,30
20150701|2014-12-31 03:00,31,62.83,62.83,62.75,62.75,32
20150701|2014-12-31 03:30,31,62.67,62.67,62.67,62.67,2
20150701|2014-12-31 04:00,31,62.5,62.56,62.5,62.5,9
20150701|2014-12-31 05:00,31,62.4,62.4,62.23,62.25,27
20150701|2014-12-31 05:30,31,62.25,62.4,62.25,62.4,29
20150701|2014-12-31 06:00,31,62.55,62.55,62.55,62.55,1
20150701|2014-12-31 06:30,31,62.56,62.57,62.56,62.57,5
20150701|2014-12-31 07:00,31,62.47,62.47,62.47,62.47,1
20150701|2014-12-31 07:30,31,62.38,62.38,62.35,62.35,3
20150701|2014-12-31 08:00,31,62.52,62.52,62.4,62.4,27
20150701|2014-12-31 08:30,31,62.37,62.38,62.3,62.33,8
20150701|2014-12-31 09:00,31,62.54,62.55,62.5,62.53,17
20150701|2014-12-31 09:30,31,62.39,62.39,62.32,62.32,3
20150701|2014-12-31 10:00,31,62.31,62.32,61.9,61.9,103
20150701|2014-12-31 10:30,31,61.95,61.95,61.94,61.94,4
20150701|2014-12-31 11:00,31,62.08,62.22,62.05,62.16,21
20150701|2014-12-31 11:30,31,62.16,62.3,62.16,62.3,16
20150701|2014-12-31 12:00,31,62.32,62.52,62.25,62.5,41
20150701|2014-12-31 12:30,31,62.61,62.64,62.22,62.22,7
20150701|2014-12-31 13:00,31,62.2,62.2,61.93,62,65
20150701|2015-01-02 07:00,2,61.98,61.98,61.7,61.7,157
20150701|2015-01-02 07:30,2,61.67,61.67,61.35,61.36,49
20150701|2015-01-02 08:30,2,61.58,61.91,61.55,61.91,21
20150701|2015-01-02 09:00,2,61.52,61.55,61.5,61.55,13
20150701|2015-01-02 09:30,2,61.5,61.53,61.43,61.43,54
20150701|2015-01-02 10:00,2,61.45,61.45,61.39,61.4,57
20150701|2015-01-02 10:30,2,61.42,61.42,61.27,61.27,43
20150701|2015-01-02 11:00,2,61.28,61.3,61.27,61.29,35
20150701|2015-01-02 11:30,2,61.3,61.3,61.29,61.29,2
20150701|2015-01-02 12:00,2,61.28,61.28,61.28,61.28,1
20150701|2015-01-02 12:30,2,61.32,61.32,61.26,61.26,3
20150701|2015-01-02 13:00,2,61.26,61.42,61.14,61.23,136
20150701|2015-01-04 20:00,5,61.45,61.61,61.45,61.6,72
20150701|2015-01-04 21:00,5,61.49,61.5,61.46,61.46,13
20150701|2015-01-04 21:30,5,61.6,61.82,61.6,61.82,64
20150701|2015-01-04 23:30,5,61.57,61.6,61.57,61.6,5
20150701|2015-01-05 00:00,5,61.44,61.44,61.41,61.41,5
20150701|2015-01-05 01:30,5,61.31,61.31,61.31,61.31,1
20150701|2015-01-05 03:00,5,61.6,61.6,61.6,61.6,2
20150701|2015-01-05 04:00,5,61.51,61.51,61.51,61.51,3
20150701|2015-01-05 06:00,5,61.6,61.6,61.6,61.6,3
20150701|2015-01-05 06:30,5,61.68,61.68,61.68,61.68,1
20150701|2015-01-05 07:00,5,61.62,61.85,61.62,61.77,9
20150701|2015-01-05 07:30,5,61.63,61.73,61.48,61.73,20
20150701|2015-01-05 08:00,5,61.82,61.86,61.77,61.85,21
20150701|2015-01-05 08:30,5,61.85,61.98,61.85,61.95,12
20150701|2015-01-05 09:00,5,61.92,61.98,61.73,61.73,81
20150701|2015-01-05 09:30,5,61.72,62.23,61.72,62.19,42
20150701|2015-01-05 10:00,5,62.23,62.54,62.23,62.41,39
20150701|2015-01-05 10:30,5,62.4,62.4,62.16,62.2,47
20150701|2015-01-05 11:00,5,62.21,62.21,62.17,62.2,10
20150701|2015-01-05 11:30,5,62.26,62.27,62.26,62.27,5
20150701|2015-01-05 12:00,5,62.16,62.16,62.07,62.13,11
20150701|2015-01-05 12:30,5,62.33,62.4,62.33,62.4,7
20150701|2015-01-05 13:00,5,62.28,62.39,62.15,62.15,48
20150701|2015-01-05 20:00,6,62.15,62.15,62.05,62.05,18
20150701|2015-01-06 00:00,6,62.09,62.09,62.09,62.09,1
20150701|2015-01-06 06:30,6,62.4,62.43,62.4,62.4,29
20150701|2015-01-06 07:00,6,62.4,62.46,62.4,62.44,21
20150701|2015-01-06 07:30,6,62.61,62.61,62.48,62.48,2
20150701|2015-01-06 08:00,6,62.61,62.61,62.61,62.61,1
20150701|2015-01-06 08:30,6,62.54,62.54,62.22,62.24,13
20150701|2015-01-06 09:00,6,62.25,62.26,61.8,61.8,56
20150701|2015-01-06 09:30,6,61.8,61.9,61.72,61.72,27
20150701|2015-01-06 10:00,6,61.6,62.1,61.55,62.03,15
20150701|2015-01-06 10:30,6,62.03,62.03,61.87,61.87,14
20150701|2015-01-06 11:00,6,61.87,61.95,61.74,61.74,63
20150701|2015-01-06 11:30,6,61.83,61.88,61.83,61.88,13
20150701|2015-01-06 12:00,6,61.88,61.93,61.83,61.83,29
20150701|2015-01-06 12:30,6,61.7,61.85,61.7,61.85,4
20150701|2015-01-06 13:00,6,61.73,61.76,61.7,61.7,33
20150701|2015-01-06 20:30,7,61.7,61.7,61.7,61.7,2
20150701|2015-01-06 21:00,7,61.77,61.79,61.77,61.78,9
20150701|2015-01-07 00:00,7,61.79,61.8,61.79,61.8,4
20150701|2015-01-07 00:30,7,61.7,61.72,61.7,61.72,9
20150701|2015-01-07 01:30,7,61.74,61.74,61.74,61.74,4
20150701|2015-01-07 02:00,7,61.74,61.77,61.74,61.77,3
20150701|2015-01-07 03:30,7,61.9,61.9,61.9,61.9,3
20150701|2015-01-07 04:30,7,61.91,62.01,61.91,62.01,9
20150701|2015-01-07 05:00,7,62,62,61.84,61.88,14
20150701|2015-01-07 05:30,7,61.89,61.9,61.8,61.81,9
20150701|2015-01-07 06:00,7,61.8,61.8,61.8,61.8,1
20150701|2015-01-07 06:30,7,61.81,61.81,61.81,61.81,1
20150701|2015-01-07 07:00,7,61.81,61.81,61.8,61.8,2
20150701|2015-01-07 08:00,7,61.83,61.89,61.83,61.89,18
20150701|2015-01-07 08:30,7,61.83,61.87,61.8,61.8,16
20150701|2015-01-07 09:00,7,61.8,61.8,61.6,61.6,24
20150701|2015-01-07 09:30,7,61.54,61.59,61.51,61.59,7
20150701|2015-01-07 10:00,7,61.68,61.72,61.6,61.72,14
20150701|2015-01-07 10:30,7,61.6,61.65,61.55,61.61,28
20150701|2015-01-07 11:00,7,61.55,61.55,61.55,61.55,11
20150701|2015-01-07 11:30,7,61.6,61.6,61.6,61.6,2
20150701|2015-01-07 12:00,7,61.49,61.49,61.49,61.49,4
20150701|2015-01-07 12:30,7,61.47,61.54,61.45,61.54,30
20150701|2015-01-07 13:00,7,61.65,61.91,61.65,61.82,47
20150701|2015-01-07 20:00,8,61.85,61.85,61.85,61.85,1
20150701|2015-01-08 00:30,8,61.91,61.92,61.91,61.92,6
20150701|2015-01-08 01:00,8,61.92,61.99,61.92,61.99,9
20150701|2015-01-08 02:30,8,61.99,62,61.99,62,11
20150701|2015-01-08 03:00,8,62,62.05,61.98,62,33
20150701|2015-01-08 04:00,8,61.94,61.94,61.93,61.94,5
20150701|2015-01-08 07:00,8,61.91,61.93,61.91,61.93,4
20150701|2015-01-08 07:30,8,61.93,62.01,61.8,61.8,20
20150701|2015-01-08 08:30,8,61.86,61.86,61.86,61.86,1
20150701|2015-01-08 09:00,8,61.85,61.93,61.84,61.93,6
20150701|2015-01-08 09:30,8,61.82,62.03,61.8,61.8,14
20150701|2015-01-08 10:00,8,61.8,61.8,61.7,61.79,34
20150701|2015-01-08 10:30,8,61.79,61.82,61.79,61.82,7
20150701|2015-01-08 11:00,8,61.77,61.84,61.77,61.84,4
20150701|2015-01-08 11:30,8,61.89,61.9,61.89,61.9,2
20150701|2015-01-08 12:00,8,61.87,62.03,61.87,62.03,32
20150701|2015-01-08 12:30,8,62,62.09,62,62.07,17
20150701|2015-01-08 13:00,8,62.03,62.15,61.95,62.06,91
20150701|2015-01-09 03:00,9,62.01,62.02,62.01,62.02,2
20150701|2015-01-09 03:30,9,62.12,62.14,62.12,62.14,4
20150701|2015-01-09 04:30,9,62.13,62.13,62.04,62.04,18
20150701|2015-01-09 05:00,9,62.06,62.06,62.05,62.05,4
20150701|2015-01-09 05:30,9,62.06,62.06,62.01,62.01,10
20150701|2015-01-09 06:00,9,62.06,62.11,62.05,62.11,10
20150701|2015-01-09 07:00,9,61.96,61.96,61.95,61.95,8
20150701|2015-01-09 07:30,9,62.13,62.21,62.04,62.1,90
20150701|2015-01-09 08:00,9,62.02,62.06,62.02,62.06,5
20150701|2015-01-09 08:30,9,62,62,61.8,61.8,62
20150701|2015-01-09 09:00,9,61.75,62,61.75,62,44
20150701|2015-01-09 09:30,9,62,62.04,61.88,61.88,32
20150701|2015-01-09 10:00,9,61.9,62,61.9,62,39
20150701|2015-01-09 10:30,9,62,62,61.88,61.97,27
20150701|2015-01-09 11:00,9,61.93,62,61.93,62,15
20150701|2015-01-09 11:30,9,62.03,62.11,62.03,62.11,45
20150701|2015-01-09 12:00,9,62.11,62.2,62.11,62.2,54
20150701|2015-01-09 12:30,9,62.2,62.21,62.18,62.21,45
20150701|2015-01-09 13:00,9,62.23,62.34,62.16,62.28,156
20150701|2015-01-12 01:00,12,62.14,62.14,62.14,62.14,1
20150701|2015-01-12 02:30,12,62.12,62.12,62.12,62.12,5
20150701|2015-01-12 03:00,12,62.04,62.05,62.04,62.05,4
20150701|2015-01-12 04:00,12,62,62,61.97,61.98,27
20150701|2015-01-12 05:00,12,61.98,61.98,61.98,61.98,3
20150701|2015-01-12 06:30,12,61.98,61.98,61.98,61.98,2
20150701|2015-01-12 08:30,12,61.94,61.94,61.6,61.6,77
20150701|2015-01-12 09:00,12,61.6,61.61,61.3,61.35,84
20150701|2015-01-12 09:30,12,61.3,61.31,61.15,61.22,45
20150701|2015-01-12 10:00,12,61.37,61.38,61.32,61.32,6
20150701|2015-01-12 10:30,12,61.53,61.73,61.53,61.68,22
20150701|2015-01-12 11:00,12,61.61,61.68,61.24,61.68,91
20150701|2015-01-12 11:30,12,61.68,61.7,61.57,61.57,82
20150701|2015-01-12 12:00,12,61.6,61.61,61.56,61.56,8
20150701|2015-01-12 12:30,12,61.51,61.63,61.51,61.63,4
20150701|2015-01-12 13:00,12,61.51,61.51,61.32,61.4,51
20150701|2015-01-12 20:00,13,61.38,61.38,61.27,61.27,9
20150701|2015-01-12 21:30,13,61.62,61.62,61.56,61.56,5
20150701|2015-01-13 03:00,13,61.33,61.33,61.3,61.3,5
20150701|2015-01-13 06:00,13,61.26,61.26,61.22,61.22,4
20150701|2015-01-13 06:30,13,61.21,61.21,61.21,61.21,1
20150701|2015-01-13 07:00,13,61.23,61.29,61.2,61.2,73
20150701|2015-01-13 08:00,13,61.44,61.53,61.31,61.31,68
20150701|2015-01-13 08:30,13,61.32,61.38,61.32,61.35,19
20150701|2015-01-13 09:00,13,61.26,61.3,61.22,61.28,75
20150701|2015-01-13 09:30,13,61.21,61.48,61.17,61.48,16
20150701|2015-01-13 10:00,13,61.68,61.79,61.68,61.79,2
20150701|2015-01-13 11:00,13,61.71,61.71,61.62,61.62,2
20150701|2015-01-13 11:30,13,61.69,61.71,61.65,61.71,9
20150701|2015-01-13 12:00,13,61.76,61.77,61.66,61.66,5
20150701|2015-01-13 12:30,13,61.48,61.55,61.47,61.55,7
20150701|2015-01-13 13:00,13,61.62,61.91,61.62,61.78,91
20150701|2015-01-13 20:00,14,61.64,61.66,61.61,61.61,14
20150701|2015-01-13 21:00,14,61.62,61.62,61.62,61.62,2
20150701|2015-01-14 01:30,14,61.62,61.63,61.62,61.63,3
20150701|2015-01-14 02:00,14,61.57,61.57,61.57,61.57,1
20150701|2015-01-14 04:30,14,61.65,61.65,61.6,61.6,6
20150701|2015-01-14 05:00,14,61.59,61.59,61.57,61.58,8
20150701|2015-01-14 05:30,14,61.64,61.67,61.64,61.67,15
20150701|2015-01-14 06:00,14,61.63,61.63,61.59,61.59,8
20150701|2015-01-14 06:30,14,61.57,61.57,61.48,61.48,3
20150701|2015-01-14 07:00,14,61.56,61.56,61.47,61.49,18
20150701|2015-01-14 07:30,14,61.46,61.62,61.45,61.62,4
20150701|2015-01-14 08:00,14,61.51,61.51,61.42,61.42,16
20150701|2015-01-14 08:30,14,61.45,61.51,61.45,61.48,73
20150701|2015-01-14 09:00,14,61.52,61.55,61.45,61.52,137
20150701|2015-01-14 09:30,14,61.43,61.55,61.38,61.38,40
20150701|2015-01-14 10:00,14,61.33,61.4,61.33,61.4,5
20150701|2015-01-14 10:30,14,61.35,61.35,60.91,60.91,150
20150701|2015-01-14 11:00,14,60.92,61,60.9,60.9,62
20150701|2015-01-14 11:30,14,60.9,60.93,60.7,60.71,108
20150701|2015-01-14 12:00,14,60.68,60.69,60.63,60.67,71
20150701|2015-01-14 12:30,14,60.61,60.79,60.51,60.7,210
20150701|2015-01-14 13:00,14,60.72,60.95,60.71,60.88,124
20150701|2015-01-14 20:00,15,60.85,60.85,60.74,60.74,18
20150701|2015-01-14 20:30,15,60.97,61.01,60.97,60.98,19
20150701|2015-01-14 23:30,15,61.09,61.12,61.09,61.12,11
20150701|2015-01-15 00:30,15,61.12,61.12,61.12,61.12,21
20150701|2015-01-15 01:30,15,61.16,61.18,61.16,61.18,2
20150701|2015-01-15 04:30,15,61.24,61.24,61.24,61.24,1
20150701|2015-01-15 05:00,15,61.18,61.2,61.18,61.2,6
20150701|2015-01-15 05:30,15,61.2,61.24,61.2,61.23,43
20150701|2015-01-15 06:30,15,61.26,61.26,61.19,61.19,3
20150701|2015-01-15 07:00,15,61.29,61.62,61.29,61.62,113
20150701|2015-01-15 07:30,15,61.57,61.84,61.12,61.31,163
20150701|2015-01-15 08:00,15,61.36,61.48,61.34,61.43,23
20150701|2015-01-15 08:30,15,61.29,61.41,61.27,61.34,109
20150701|2015-01-15 09:00,15,61.28,61.28,60.95,60.99,68
20150701|2015-01-15 09:30,15,61.01,61.04,60.83,60.9,94
20150701|2015-01-15 10:00,15,60.93,60.93,60.88,60.88,3
20150701|2015-01-15 10:30,15,60.9,60.91,60.87,60.88,31
20150701|2015-01-15 11:00,15,60.88,61.07,60.88,61.06,28
20150701|2015-01-15 11:30,15,61.04,61.12,61.04,61.12,2
20150701|2015-01-15 12:00,15,61.1,61.1,61.01,61.01,9
20150701|2015-01-15 12:30,15,61.06,61.12,61.04,61.12,16
20150701|2015-01-15 13:00,15,61.18,61.27,61.18,61.27,58
20150701|2015-01-15 20:00,16,61.34,61.34,61.34,61.34,1
20150701|2015-01-15 20:30,16,61.25,61.36,61.23,61.36,5
20150701|2015-01-15 21:00,16,61.41,61.41,61.41,61.41,1
20150701|2015-01-15 23:00,16,61.31,61.31,61.31,61.31,1
20150701|2015-01-15 23:30,16,61.43,61.43,61.43,61.43,4
20150701|2015-01-16 00:30,16,61.32,61.32,61.32,61.32,1
20150701|2015-01-16 02:00,16,61.39,61.4,61.39,61.39,5
20150701|2015-01-16 03:30,16,61.25,61.25,61.25,61.25,3
20150701|2015-01-16 04:30,16,61.45,61.45,61.45,61.45,1
20150701|2015-01-16 06:30,16,61.18,61.18,61.12,61.13,4
20150701|2015-01-16 07:00,16,61.16,61.16,61.16,61.16,1
20150701|2015-01-16 07:30,16,61.19,61.25,61.11,61.11,4
20150701|2015-01-16 08:00,16,61.12,61.13,60.95,60.96,14
20150701|2015-01-16 08:30,16,60.98,61.05,60.92,60.97,89
20150701|2015-01-16 09:00,16,60.97,61,60.85,60.85,96
20150701|2015-01-16 09:30,16,60.87,61.14,60.85,61.12,130
20150701|2015-01-16 10:00,16,61.13,61.35,61.13,61.35,52
20150701|2015-01-16 10:30,16,61.22,61.3,61.22,61.3,35
20150701|2015-01-16 11:00,16,61.3,61.3,61.07,61.07,25
20150701|2015-01-16 11:30,16,61.09,61.09,60.92,60.92,61
20150701|2015-01-16 12:00,16,61.06,61.06,60.83,60.84,19
20150701|2015-01-16 12:30,16,60.88,60.9,60.74,60.74,14
20150701|2015-01-16 13:00,16,60.87,60.94,60.82,60.94,36
20150701|2015-01-19 20:00,20,60.89,60.95,60.87,60.95,8
20150701|2015-01-19 21:00,20,60.89,60.89,60.85,60.85,14
20150701|2015-01-19 21:30,20,60.85,60.85,60.85,60.85,10
20150701|2015-01-20 01:30,20,60.79,60.79,60.79,60.79,10
20150701|2015-01-20 03:00,20,60.86,60.86,60.86,60.86,2
20150701|2015-01-20 04:30,20,60.87,60.87,60.86,60.86,8
20150701|2015-01-20 05:00,20,60.84,60.84,60.83,60.83,2
20150701|2015-01-20 07:00,20,60.81,60.91,60.81,60.87,4
20150701|2015-01-20 07:30,20,60.93,60.93,60.93,60.93,5
20150701|2015-01-20 08:00,20,60.77,60.77,60.5,60.53,206
20150701|2015-01-20 08:30,20,60.5,60.55,60.42,60.42,78
20150701|2015-01-20 09:00,20,60.44,60.44,60.3,60.3,73
20150701|2015-01-20 09:30,20,60.34,60.34,60.13,60.15,427
20150701|2015-01-20 10:00,20,60.15,60.15,59.94,59.96,254
20150701|2015-01-20 10:30,20,59.96,60,59.88,60,54
20150701|2015-01-20 11:00,20,60.06,60.12,59.94,59.94,32
20150701|2015-01-20 11:30,20,59.93,59.93,59.85,59.86,114
20150701|2015-01-20 12:00,20,59.85,59.86,59.69,59.74,98
20150701|2015-01-20 12:30,20,59.68,59.68,59.6,59.64,95
20150701|2015-01-20 13:00,20,59.6,59.67,59.55,59.55,71
20150701|2015-01-20 20:00,21,59.67,59.67,59.61,59.65,25
20150701|2015-01-20 20:30,21,59.6,59.6,59.6,59.6,3
20150701|2015-01-20 21:00,21,59.58,59.65,59.58,59.65,8
20150701|2015-01-20 21:30,21,59.56,59.56,59.5,59.5,93
20150701|2015-01-20 22:00,21,59.5,59.52,59.5,59.52,12
20150701|2015-01-20 22:30,21,59.49,59.49,59.49,59.49,3
20150701|2015-01-20 23:00,21,59.51,59.52,59.51,59.52,33
20150701|2015-01-20 23:30,21,59.52,59.61,59.52,59.59,15
20150701|2015-01-21 00:00,21,59.6,59.6,59.6,59.6,6
20150701|2015-01-21 00:30,21,59.57,59.59,59.55,59.55,23
20150701|2015-01-21 01:00,21,59.59,59.59,59.53,59.53,16
20150701|2015-01-21 01:30,21,59.57,59.61,59.57,59.61,8
20150701|2015-01-21 03:30,21,59.62,59.62,59.53,59.53,52
20150701|2015-01-21 04:00,21,59.53,59.53,59.53,59.53,2
20150701|2015-01-21 05:00,21,59.61,59.75,59.61,59.73,6
20150701|2015-01-21 05:30,21,59.77,59.77,59.7,59.7,3
20150701|2015-01-21 06:00,21,59.81,59.82,59.81,59.82,2
20150701|2015-01-21 07:00,21,59.77,59.82,59.77,59.82,2
20150701|2015-01-21 07:30,21,59.9,59.99,59.73,59.76,9
20150701|2015-01-21 08:00,21,59.6,59.64,59.59,59.64,8
20150701|2015-01-21 08:30,21,59.65,59.83,59.55,59.55,10
20150701|2015-01-21 09:00,21,59.58,59.64,59.58,59.64,4
20150701|2015-01-21 09:30,21,59.68,59.68,59.58,59.58,71
20150701|2015-01-21 10:00,21,59.58,59.62,59.57,59.57,22
20150701|2015-01-21 10:30,21,59.6,59.6,59.5,59.51,57
20150701|2015-01-21 11:00,21,59.5,59.54,59.5,59.5,77
20150701|2015-01-21 11:30,21,59.5,59.55,59.5,59.5,5
20150701|2015-01-21 12:30,21,59.55,59.71,59.55,59.7,30
20150701|2015-01-21 13:00,21,59.71,59.85,59.7,59.79,84
20150701|2015-01-21 20:00,22,59.79,59.79,59.66,59.66,17
20150701|2015-01-21 20:30,22,59.74,59.74,59.74,59.74,8
20150701|2015-01-21 21:00,22,59.73,59.73,59.73,59.73,9
20150701|2015-01-21 21:30,22,59.71,59.86,59.67,59.79,21
20150701|2015-01-21 22:00,22,59.82,59.91,59.79,59.84,33
20150701|2015-01-21 22:30,22,59.87,59.87,59.82,59.82,10
20150701|2015-01-21 23:00,22,59.84,59.84,59.82,59.82,8
20150701|2015-01-21 23:30,22,59.85,59.85,59.82,59.82,24
20150701|2015-01-22 00:00,22,59.85,59.85,59.85,59.85,4
20150701|2015-01-22 02:30,22,59.89,59.89,59.89,59.89,3
20150701|2015-01-22 03:00,22,60.02,60.02,60.02,60.02,1
20150701|2015-01-22 04:00,22,60.03,60.03,59.97,59.97,39
20150701|2015-01-22 04:30,22,59.95,59.95,59.95,59.95,6
20150701|2015-01-22 05:00,22,59.83,59.83,59.8,59.8,14
20150701|2015-01-22 05:30,22,59.78,59.78,59.78,59.78,5
20150701|2015-01-22 06:00,22,59.89,59.89,59.84,59.84,19
20150701|2015-01-22 06:30,22,59.89,59.89,59.89,59.89,3
20150701|2015-01-22 07:00,22,59.91,59.91,59.91,59.91,4
20150701|2015-01-22 07:30,22,59.99,59.99,59.89,59.89,2
20150701|2015-01-22 08:00,22,59.89,59.89,59.63,59.65,32
20150701|2015-01-22 08:30,22,59.65,59.65,59.53,59.54,59
20150701|2015-01-22 09:00,22,59.5,59.59,59.5,59.56,25
20150701|2015-01-22 09:30,22,59.51,59.51,59.36,59.38,172
20150701|2015-01-22 10:00,22,59.37,59.38,59.35,59.35,21
20150701|2015-01-22 10:30,22,59.36,59.41,59.36,59.41,5
20150701|2015-01-22 11:00,22,59.42,59.42,59.42,59.42,3
20150701|2015-01-22 11:30,22,59.42,59.46,59.42,59.46,18
20150701|2015-01-22 12:00,22,59.46,59.53,59.46,59.53,96
20150701|2015-01-22 12:30,22,59.52,59.52,59.4,59.46,45
20150701|2015-01-22 13:00,22,59.45,59.61,59.45,59.56,100
20150701|2015-01-22 20:00,23,59.6,60.24,59.6,59.82,26
20150701|2015-01-22 20:30,23,59.85,59.85,59.85,59.85,1
20150701|2015-01-22 21:00,23,59.85,59.89,59.79,59.84,22
20150701|2015-01-22 21:30,23,59.84,59.87,59.84,59.86,16
20150701|2015-01-22 23:00,23,59.9,59.9,59.9,59.9,9
20150701|2015-01-22 23:30,23,59.92,59.92,59.92,59.92,1
20150701|2015-01-23 00:30,23,59.98,59.98,59.97,59.98,8
20150701|2015-01-23 02:00,23,59.98,60.03,59.96,59.96,5
20150701|2015-01-23 02:30,23,59.96,59.96,59.95,59.95,9
20150701|2015-01-23 03:30,23,59.91,59.94,59.91,59.94,5
20150701|2015-01-23 04:00,23,59.94,59.94,59.91,59.91,10
20150701|2015-01-23 04:30,23,59.85,59.85,59.85,59.85,25
20150701|2015-01-23 05:00,23,59.78,59.78,59.78,59.78,5
20150701|2015-01-23 06:00,23,59.8,59.8,59.8,59.8,10
20150701|2015-01-23 06:30,23,59.83,59.83,59.74,59.74,11
20150701|2015-01-23 07:00,23,59.83,59.9,59.83,59.85,18
20150701|2015-01-23 07:30,23,59.99,60.33,59.89,60.27,49
20150701|2015-01-23 08:00,23,60.2,60.23,59.85,59.85,29
20150701|2015-01-23 08:30,23,59.82,59.82,59.5,59.54,8
20150701|2015-01-23 09:00,23,59.68,59.68,59.6,59.6,8
20150701|2015-01-23 09:30,23,59.5,59.52,59.33,59.33,216
20150701|2015-01-23 10:00,23,59.33,59.34,59.08,59.08,221
20150701|2015-01-23 10:30,23,59.07,59.07,58.9,58.92,286
20150701|2015-01-23 11:00,23,58.91,59,58.9,58.97,24
20150701|2015-01-23 11:30,23,58.96,59,58.96,59,25
20150701|2015-01-23 12:00,23,59.01,59.01,58.91,58.91,51
20150701|2015-01-23 12:30,23,58.91,58.92,58.87,58.87,53
20150701|2015-01-23 13:00,23,58.93,59.18,58.92,59.17,40
20150701|2015-01-25 20:00,26,59.15,59.15,59.15,59.15,2
20150701|2015-01-25 20:30,26,59.16,59.16,59.16,59.16,2
20150701|2015-01-25 21:00,26,59.2,59.24,59.19,59.24,6
20150701|2015-01-25 22:30,26,59.25,59.25,59.25,59.25,6
20150701|2015-01-26 00:00,26,59.32,59.32,59.32,59.32,1
20150701|2015-01-26 00:30,26,59.26,59.26,59.25,59.26,17
20150701|2015-01-26 01:30,26,59.35,59.35,59.33,59.33,2
20150701|2015-01-26 02:00,26,59.43,59.58,59.43,59.46,23
20150701|2015-01-26 02:30,26,59.44,59.44,59.41,59.41,3
20150701|2015-01-26 03:00,26,59.43,59.43,59.43,59.43,2
20150701|2015-01-26 03:30,26,59.42,59.45,59.42,59.44,7
20150701|2015-01-26 04:00,26,59.45,59.45,59.45,59.45,3
20150701|2015-01-26 06:00,26,59.38,59.39,59.38,59.39,10
20150701|2015-01-26 06:30,26,59.39,59.56,59.39,59.5,51
20150701|2015-01-26 07:00,26,59.5,59.65,59.48,59.54,41
20150701|2015-01-26 08:00,26,59.59,59.6,59.52,59.55,34
20150701|2015-01-26 08:30,26,59.75,59.89,59.25,59.36,76
20150701|2015-01-26 09:00,26,59.4,59.57,59.25,59.48,51
20150701|2015-01-26 09:30,26,59.47,59.48,59.11,59.11,88
20150701|2015-01-26 10:00,26,59.11,59.46,59.07,59.46,37
20150701|2015-01-26 10:30,26,59.38,59.49,59.34,59.34,52
20150701|2015-01-26 11:00,26,59.35,59.44,59.35,59.44,52
20150701|2015-01-26 11:30,26,59.42,59.67,59.42,59.67,3
20150701|2015-01-26 12:00,26,59.69,59.77,59.55,59.55,6
20150701|2015-01-26 12:30,26,59.63,60.21,59.63,60.18,65
20150701|2015-01-26 13:00,26,60.2,60.42,60.13,60.35,186
20150701|2015-01-26 20:00,27,60.14,60.25,60.04,60.25,11
20150701|2015-01-26 21:00,27,59.95,59.95,59.95,59.95,1
20150701|2015-01-26 22:30,27,59.95,59.95,59.95,59.95,5
20150701|2015-01-26 23:30,27,59.85,59.85,59.85,59.85,5
20150701|2015-01-27 01:00,27,59.86,59.96,59.85,59.96,9
20150701|2015-01-27 02:00,27,60.02,60.02,60.02,60.02,1
20150701|2015-01-27 02:30,27,60.01,60.05,60.01,60.02,14
20150701|2015-01-27 03:00,27,60.05,60.1,60.05,60.1,35
20150701|2015-01-27 03:30,27,60.09,60.14,60.08,60.14,40
20150701|2015-01-27 04:00,27,60.08,60.08,60.08,60.08,3
20150701|2015-01-27 04:30,27,59.96,59.99,59.94,59.95,11
20150701|2015-01-27 05:00,27,59.93,59.93,59.9,59.93,34
20150701|2015-01-27 05:30,27,59.98,59.98,59.98,59.98,4
20150701|2015-01-27 06:00,27,59.98,60.04,59.98,60.04,21
20150701|2015-01-27 06:30,27,60.03,60.03,60.03,60.03,5
20150701|2015-01-27 07:00,27,60.04,60.31,60.04,60.25,54
20150701|2015-01-27 07:30,27,60.35,60.35,60.14,60.14,16
20150701|2015-01-27 08:00,27,60.33,60.36,60.29,60.29,8
20150701|2015-01-27 08:30,27,60.22,60.22,60.14,60.2,20
20150701|2015-01-27 09:00,27,60.2,60.27,60.11,60.11,21
20150701|2015-01-27 09:30,27,60.08,60.08,59.75,59.77,88
20150701|2015-01-27 10:00,27,59.76,59.79,59.67,59.7,43
20150701|2015-01-27 10:30,27,59.74,59.79,59.6,59.76,94
20150701|2015-01-27 11:00,27,59.76,60.03,59.74,59.93,50
20150701|2015-01-27 11:30,27,59.88,60,59.82,60,21
20150701|2015-01-27 12:00,27,59.9,60.29,59.9,60.29,14
20150701|2015-01-27 12:30,27,60.25,60.25,60.14,60.14,10
20150701|2015-01-27 13:00,27,60.3,60.44,60.22,60.22,38
20150701|2015-01-27 20:00,28,60.08,60.08,59.78,59.78,8
20150701|2015-01-27 20:30,28,60.02,60.03,60.02,60.03,7
20150701|2015-01-27 21:00,28,60.04,60.04,60.04,60.04,4
20150701|2015-01-27 23:30,28,60.04,60.04,60.04,60.04,1
20150701|2015-01-28 02:00,28,60.18,60.18,60.18,60.18,1
20150701|2015-01-28 03:30,28,60.23,60.3,60.23,60.3,5
20150701|2015-01-28 04:00,28,60.3,60.3,60.3,60.3,4
20150701|2015-01-28 04:30,28,60.3,60.3,60.3,60.3,3
20150701|2015-01-28 05:00,28,60.33,60.33,60.26,60.26,3
20150701|2015-01-28 06:00,28,60.27,60.27,60.2,60.2,8
20150701|2015-01-28 06:30,28,60.18,60.18,60.14,60.14,12
20150701|2015-01-28 07:00,28,60.21,60.25,60.21,60.25,18
20150701|2015-01-28 07:30,28,60.29,60.29,60.14,60.27,8
20150701|2015-01-28 08:00,28,60.21,60.25,60.2,60.25,5
20150701|2015-01-28 08:30,28,60.27,60.28,60.26,60.27,6
20150701|2015-01-28 09:00,28,60.32,60.37,60.16,60.16,31
20150701|2015-01-28 09:30,28,60.18,60.31,60.11,60.22,74
20150701|2015-01-28 10:00,28,60.25,60.29,60.17,60.22,32
20150701|2015-01-28 10:30,28,60.29,60.74,60.29,60.74,87
20150701|2015-01-28 11:00,28,60.73,60.78,60.63,60.78,16
20150701|2015-01-28 11:30,28,60.66,60.77,60.65,60.76,6
20150701|2015-01-28 12:00,28,60.75,60.76,60.73,60.75,9
20150701|2015-01-28 12:30,28,60.81,61,60.81,60.96,31
20150701|2015-01-28 13:00,28,60.98,61.06,60.78,60.8,92
20150701|2015-01-28 20:00,29,60.78,60.78,60.78,60.78,1
20150701|2015-01-28 23:30,29,60.98,60.98,60.97,60.97,4
20150701|2015-01-29 00:00,29,60.97,60.98,60.97,60.97,19
20150701|2015-01-29 00:30,29,60.94,60.94,60.94,60.94,1
20150701|2015-01-29 01:30,29,61.03,61.04,61.03,61.04,8
20150701|2015-01-29 02:00,29,61.05,61.05,60.98,60.98,17
20150701|2015-01-29 02:30,29,61.04,61.04,61.02,61.02,3
20150701|2015-01-29 03:00,29,61.04,61.06,61.04,61.06,2
20150701|2015-01-29 03:30,29,61.04,61.06,61.04,61.06,3
20150701|2015-01-29 04:00,29,61.02,61.03,61.02,61.02,10
20150701|2015-01-29 04:30,29,60.97,60.97,60.92,60.92,6
20150701|2015-01-29 05:00,29,60.97,60.97,60.95,60.95,3
20150701|2015-01-29 05:30,29,60.96,61.04,60.95,61.04,29
20150701|2015-01-29 06:00,29,61,61,60.99,60.99,23
20150701|2015-01-29 06:30,29,60.99,61.05,60.99,61.04,20
20150701|2015-01-29 07:00,29,61.02,61.08,60.93,61.08,13
20150701|2015-01-29 07:30,29,61.1,61.3,61.1,61.3,206
20150701|2015-01-29 08:00,29,61.25,61.4,61.25,61.4,81
20150701|2015-01-29 08:30,29,61.45,61.49,61.3,61.3,67
20150701|2015-01-29 09:00,29,61.35,61.35,60.96,60.96,69
20150701|2015-01-29 09:30,29,60.96,61.09,60.96,61.07,43
20150701|2015-01-29 10:00,29,61.08,61.3,61.08,61.26,100
20150701|2015-01-29 10:30,29,61.29,61.3,61.06,61.13,57
20150701|2015-01-29 11:00,29,61.14,61.29,61.14,61.29,51
20150701|2015-01-29 11:30,29,61.2,61.26,60.98,60.98,50
20150701|2015-01-29 12:00,29,61.08,61.22,61.08,61.22,7
20150701|2015-01-29 12:30,29,61.26,61.26,61.23,61.25,11
20150701|2015-01-29 13:00,29,61.14,61.33,61.14,61.22,53
20150701|2015-01-29 20:00,30,61.25,61.25,61.25,61.25,2
20150701|2015-01-29 20:30,30,61.09,61.09,61.09,61.09,1
20150701|2015-01-29 21:30,30,61,61,61,61,1
20150701|2015-01-30 00:00,30,61.01,61.01,61.01,61.01,2
20150701|2015-01-30 01:00,30,61,61,61,61,3
20150701|2015-01-30 01:30,30,61.02,61.02,61.01,61.02,6
20150701|2015-01-30 04:30,30,61.02,61.05,61.02,61.05,9
20150701|2015-01-30 06:00,30,60.91,60.91,60.91,60.91,1
20150701|2015-01-30 07:00,30,60.95,60.95,60.95,60.95,3
20150701|2015-01-30 08:00,30,61.1,61.16,61.07,61.15,20
20150701|2015-01-30 08:30,30,61.11,61.12,60.93,61.12,9
20150701|2015-01-30 09:00,30,60.98,60.99,60.98,60.98,9
20150701|2015-01-30 09:30,30,61,61.12,60.94,61.07,89
20150701|2015-01-30 10:00,30,61.05,61.17,61,61.14,84
20150701|2015-01-30 10:30,30,61.1,61.15,61.06,61.1,43
20150701|2015-01-30 11:00,30,61.05,61.05,60.92,61.03,24
20150701|2015-01-30 11:30,30,61.05,61.14,61.05,61.08,11
20150701|2015-01-30 12:00,30,61.09,61.09,61.06,61.06,16
20150701|2015-01-30 12:30,30,61.05,61.05,61.05,61.05,2
20150701|2015-01-30 13:00,30,61.1,61.1,60.81,60.82,40
20150701|2015-02-01 20:00,2,60.81,60.81,60.46,60.46,15
20150701|2015-02-01 21:00,2,60.5,60.52,60.5,60.52,22
20150701|2015-02-02 00:30,2,60.54,60.54,60.54,60.54,1
20150701|2015-02-02 01:00,2,60.59,60.65,60.59,60.65,2
20150701|2015-02-02 01:30,2,60.66,60.66,60.54,60.54,9
20150701|2015-02-02 03:00,2,60.62,60.63,60.61,60.61,9
20150701|2015-02-02 04:00,2,60.54,60.54,60.54,60.54,4
20150701|2015-02-02 04:30,2,60.53,60.55,60.53,60.55,14
20150701|2015-02-02 05:00,2,60.55,60.55,60.54,60.54,6
20150701|2015-02-02 05:30,2,60.67,60.7,60.67,60.7,8
20150701|2015-02-02 06:00,2,60.8,60.83,60.8,60.83,15
20150701|2015-02-02 07:00,2,60.73,60.73,60.64,60.64,7
20150701|2015-02-02 07:30,2,60.65,60.65,60.61,60.61,14
20150701|2015-02-02 08:00,2,60.69,60.78,60.69,60.78,51
20150701|2015-02-02 08:30,2,60.7,60.74,60.56,60.64,33
20150701|2015-02-02 09:00,2,60.7,60.7,60.51,60.58,28
20150701|2015-02-02 09:30,2,60.54,61.31,60.51,61.22,376
20150701|2015-02-02 10:00,2,61.23,61.25,61.08,61.2,25
20150701|2015-02-02 10:30,2,61.24,61.24,60.94,60.96,42
20150701|2015-02-02 11:00,2,61.14,61.14,60.73,60.73,25
20150701|2015-02-02 11:30,2,60.78,60.84,60.73,60.78,165
20150701|2015-02-02 12:00,2,60.76,60.76,60.62,60.72,74
20150701|2015-02-02 12:30,2,60.74,60.74,60.62,60.62,14
20150701|2015-02-02 13:00,2,60.62,61.1,60.62,60.96,199
20150701|2015-02-02 20:00,3,61,61,61,61,1
20150701|2015-02-02 21:30,3,61.18,61.21,61.18,61.21,5
20150701|2015-02-02 22:00,3,61.21,61.21,61.21,61.21,1
20150701|2015-02-02 22:30,3,61.25,61.25,61.25,61.25,5
20150701|2015-02-02 23:00,3,61.25,61.3,61.25,61.25,12
20150701|2015-02-02 23:30,3,61.25,61.33,61.25,61.33,11
20150701|2015-02-03 00:30,3,61.3,61.32,61.3,61.32,2
20150701|2015-02-03 01:00,3,61.3,61.3,61.1,61.1,22
20150701|2015-02-03 02:00,3,61.17,61.17,61.1,61.1,18
20150701|2015-02-03 02:30,3,61.1,61.1,61.1,61.1,7
20150701|2015-02-03 03:00,3,61.28,61.28,61.22,61.22,4
20150701|2015-02-03 03:30,3,61.17,61.2,61.17,61.2,4
20150701|2015-02-03 04:30,3,61.2,61.2,61.2,61.2,1
20150701|2015-02-03 05:00,3,61.08,61.16,61.08,61.16,15
20150701|2015-02-03 05:30,3,61.15,61.16,61.12,61.16,20
20150701|2015-02-03 06:00,3,61.17,61.2,61.17,61.2,2
20150701|2015-02-03 06:30,3,61.21,61.4,61.19,61.4,48
20150701|2015-02-03 07:00,3,61.4,61.4,61.22,61.31,57
20150701|2015-02-03 07:30,3,61.29,61.29,61.13,61.2,31
20150701|2015-02-03 08:00,3,61.18,61.29,61.18,61.2,130
20150701|2015-02-03 08:30,3,61.11,61.26,61.1,61.26,87
20150701|2015-02-03 09:00,3,61.27,61.51,61.25,61.51,75
20150701|2015-02-03 09:30,3,61.47,61.89,61.47,61.86,286
20150701|2015-02-03 10:00,3,61.81,62.1,61.81,62.01,200
20150701|2015-02-03 10:30,3,62.04,62.11,61.98,62.03,67
20150701|2015-02-03 11:00,3,62.07,62.27,62.07,62.24,118
20150701|2015-02-03 11:30,3,62.26,62.27,62.2,62.21,61
20150701|2015-02-03 12:00,3,62.25,62.26,62.17,62.2,91
20150701|2015-02-03 12:30,3,62.2,62.21,62.13,62.21,93
20150701|2015-02-03 13:00,3,62.22,62.33,62.14,62.23,306
20150701|2015-02-03 20:00,4,62.2,62.28,62.13,62.28,19
20150701|2015-02-03 20:30,4,62.25,62.25,62.25,62.25,1
20150701|2015-02-03 21:30,4,62.23,62.23,62.22,62.22,5
20150701|2015-02-03 22:00,4,62.22,62.22,62.22,62.22,6
20150701|2015-02-03 23:00,4,62.22,62.22,62.22,62.22,10
20150701|2015-02-03 23:30,4,62.37,62.38,62.37,62.38,20
20150701|2015-02-04 01:00,4,62.38,62.38,62.38,62.38,1
20150701|2015-02-04 02:30,4,62.28,62.28,62.19,62.19,3
20150701|2015-02-04 03:00,4,62.22,62.22,62,62.12,82
20150701|2015-02-04 03:30,4,62.12,62.12,62,62,6
20150701|2015-02-04 04:00,4,62.03,62.06,61.95,62.02,35
20150701|2015-02-04 04:30,4,61.99,62.1,61.99,62.05,68
20150701|2015-02-04 05:00,4,62.05,62.06,62.05,62.06,3
20150701|2015-02-04 05:30,4,62.03,62.18,62.03,62.18,22
20150701|2015-02-04 06:30,4,62.11,62.11,62.11,62.11,1
20150701|2015-02-04 07:00,4,62.12,62.12,62.03,62.03,9
20150701|2015-02-04 07:30,4,62.03,62.03,61.8,61.8,22
20150701|2015-02-04 08:00,4,61.91,62.15,61.91,62.01,42
20150701|2015-02-04 08:30,4,62.05,62.14,62.05,62.13,89
20150701|2015-02-04 09:00,4,62.13,62.16,62.02,62.03,143
20150701|2015-02-04 09:30,4,62.07,62.16,62.05,62.16,251
20150701|2015-02-04 10:00,4,62.19,62.2,62.11,62.14,256
20150701|2015-02-04 10:30,4,62.15,62.22,62.12,62.2,51
20150701|2015-02-04 11:00,4,62.21,62.23,62,62.13,64
20150701|2015-02-04 11:30,4,62.13,62.14,61.82,61.89,60
20150701|2015-02-04 12:00,4,61.9,62.09,61.9,62.07,38
20150701|2015-02-04 12:30,4,62.07,62.11,61.84,61.87,90
20150701|2015-02-04 13:00,4,61.91,62.13,61.75,61.77,260
20150701|2015-02-04 20:00,5,61.77,61.79,61.77,61.79,2
20150701|2015-02-04 23:30,5,61.79,61.79,61.79,61.79,3
20150701|2015-02-05 00:30,5,61.79,61.79,61.79,61.79,1
20150701|2015-02-05 01:30,5,61.72,61.72,61.46,61.46,59
20150701|2015-02-05 02:00,5,61.51,61.51,61.44,61.48,9
20150701|2015-02-05 02:30,5,61.41,61.43,61.4,61.4,12
20150701|2015-02-05 03:00,5,61.55,61.55,61.55,61.55,5
20150701|2015-02-05 03:30,5,61.6,61.6,61.56,61.56,13
20150701|2015-02-05 04:00,5,61.54,61.54,61.5,61.5,18
20150701|2015-02-05 04:30,5,61.42,61.52,61.37,61.52,37
20150701|2015-02-05 05:00,5,61.46,61.49,61.42,61.49,29
20150701|2015-02-05 05:30,5,61.46,61.46,61.45,61.45,5
20150701|2015-02-05 06:00,5,61.48,61.53,61.48,61.53,35
20150701|2015-02-05 06:30,5,61.53,61.53,61.49,61.5,17
20150701|2015-02-05 07:00,5,61.5,61.67,61.45,61.48,41
20150701|2015-02-05 07:30,5,61.66,61.83,61.66,61.83,149
20150701|2015-02-05 08:00,5,61.82,61.84,61.76,61.84,60
20150701|2015-02-05 08:30,5,61.84,61.84,61.76,61.77,39
20150701|2015-02-05 09:00,5,61.8,61.8,61.62,61.63,91
20150701|2015-02-05 09:30,5,61.63,61.89,61.63,61.72,123
20150701|2015-02-05 10:00,5,61.82,62.08,61.76,62.04,236
20150701|2015-02-05 10:30,5,62.1,62.1,61.81,61.93,92
20150701|2015-02-05 11:00,5,61.94,62.08,61.94,62.07,36
20150701|2015-02-05 11:30,5,62.07,62.07,62,62.02,63
20150701|2015-02-05 12:00,5,62.05,62.08,61.94,62.06,37
20150701|2015-02-05 12:30,5,62.09,62.21,62.09,62.2,64
20150701|2015-02-05 13:00,5,62.2,62.25,62.09,62.12,81
20150701|2015-02-05 20:00,6,62.21,62.24,62.21,62.24,10
20150701|2015-02-05 20:30,6,62.24,62.25,62.24,62.25,17
20150701|2015-02-05 21:00,6,62.29,62.29,62.29,62.29,1
20150701|2015-02-05 23:30,6,62.2,62.2,62.2,62.2,3
20150701|2015-02-06 01:00,6,62.3,62.3,62.3,62.3,4
20150701|2015-02-06 01:30,6,62.25,62.25,62.19,62.19,8
20150701|2015-02-06 02:30,6,62.1,62.1,62.08,62.08,11
20150701|2015-02-06 03:00,6,62.08,62.08,62.08,62.08,5
20150701|2015-02-06 03:30,6,62.05,62.05,62,62,14
20150701|2015-02-06 04:00,6,61.98,61.98,61.86,61.9,8
20150701|2015-02-06 04:30,6,61.92,61.93,61.91,61.93,17
20150701|2015-02-06 05:00,6,61.93,62.1,61.93,62.1,35
20150701|2015-02-06 05:30,6,62.1,62.1,62.05,62.1,46
20150701|2015-02-06 06:00,6,62.03,62.03,62.03,62.03,1
20150701|2015-02-06 07:00,6,61.87,61.88,61.75,61.88,10
20150701|2015-02-06 07:30,6,61.88,62.05,61.85,61.86,47
20150701|2015-02-06 08:00,6,61.9,61.95,61.75,61.76,31
20150701|2015-02-06 08:30,6,61.7,61.82,61.67,61.79,54
20150701|2015-02-06 09:00,6,61.81,61.85,61.74,61.75,36
20150701|2015-02-06 09:30,6,61.76,61.87,61.7,61.83,198
20150701|2015-02-06 10:00,6,61.84,61.96,61.8,61.83,99
20150701|2015-02-06 10:30,6,61.85,61.95,61.81,61.82,72
20150701|2015-02-06 11:00,6,61.81,61.81,61.53,61.65,56
20150701|2015-02-06 11:30,6,61.68,61.74,61.59,61.71,34
20150701|2015-02-06 12:00,6,61.76,61.87,61.76,61.87,55
20150701|2015-02-06 12:30,6,61.9,62,61.88,61.98,106
20150701|2015-02-06 13:00,6,61.98,62.17,61.87,62.06,255
20150701|2015-02-08 20:00,9,62.15,62.17,62.12,62.17,30
20150701|2015-02-08 20:30,9,62.17,62.17,62.17,62.17,13
20150701|2015-02-08 21:30,9,62.17,62.17,62.17,62.17,1
20150701|2015-02-08 22:00,9,62.17,62.17,62.17,62.17,3
20150701|2015-02-08 23:00,9,62.17,62.17,62.17,62.17,2
20150701|2015-02-08 23:30,9,62.17,62.17,62.15,62.15,10
20150701|2015-02-09 00:00,9,62.2,62.2,62.2,62.2,4
20150701|2015-02-09 00:30,9,62.2,62.2,62.2,62.2,7
20150701|2015-02-09 01:00,9,62.18,62.18,62.18,62.18,3
20150701|2015-02-09 01:30,9,62.18,62.18,62.18,62.18,5
20150701|2015-02-09 02:00,9,62.16,62.2,62.16,62.2,5
20150701|2015-02-09 02:30,9,62.16,62.19,62.16,62.19,24
20150701|2015-02-09 03:00,9,62.2,62.21,62.19,62.2,23
20150701|2015-02-09 03:30,9,62.2,62.2,62.19,62.2,33
20150701|2015-02-09 04:00,9,62.2,62.22,62.18,62.18,35
20150701|2015-02-09 04:30,9,62.16,62.16,62.11,62.11,4
20150701|2015-02-09 05:00,9,62.12,62.12,62.12,62.12,1
20150701|2015-02-09 06:00,9,62.22,62.25,62.22,62.25,12
20150701|2015-02-09 06:30,9,62.17,62.17,62.17,62.17,2
20150701|2015-02-09 07:00,9,62.1,62.1,62.07,62.07,2
20150701|2015-02-09 07:30,9,62.1,62.25,62.1,62.25,19
20150701|2015-02-09 08:00,9,62.25,62.4,62.2,62.4,106
20150701|2015-02-09 08:30,9,62.33,62.5,62.32,62.48,183
20150701|2015-02-09 09:00,9,62.48,62.5,62.45,62.5,100
20150701|2015-02-09 09:30,9,62.48,62.65,62.38,62.45,169
20150701|2015-02-09 10:00,9,62.58,62.65,62.38,62.62,219
20150701|2015-02-09 10:30,9,62.67,62.94,62.65,62.94,331
20150701|2015-02-09 11:00,9,62.94,63.19,62.92,63.1,362
20150701|2015-02-09 11:30,9,63.04,63.15,62.85,62.9,49
20150701|2015-02-09 12:00,9,62.8,62.91,62.7,62.73,33
20150701|2015-02-09 12:30,9,62.78,63.04,62.78,62.99,37
20150701|2015-02-09 13:00,9,63.1,63.2,63.01,63.16,232
20150701|2015-02-09 20:00,10,63.24,63.27,63.23,63.23,10
20150701|2015-02-09 20:30,10,63.23,63.25,63.23,63.25,35
20150701|2015-02-09 21:00,10,63.25,63.26,63.25,63.25,6
20150701|2015-02-09 21:30,10,63.26,63.26,63.25,63.26,14
20150701|2015-02-09 22:00,10,63.26,63.26,63.25,63.25,17
20150701|2015-02-09 22:30,10,63.25,63.25,63.25,63.25,1
20150701|2015-02-10 00:00,10,63.27,63.27,63.27,63.27,31
20150701|2015-02-10 00:30,10,63.28,63.28,63.27,63.27,6
20150701|2015-02-10 01:00,10,63.27,63.27,63.27,63.27,8
20150701|2015-02-10 01:30,10,63.27,63.3,63.27,63.3,3
20150701|2015-02-10 02:00,10,63.31,63.31,63.28,63.28,7
20150701|2015-02-10 02:30,10,63.3,63.3,63.27,63.27,15
20150701|2015-02-10 03:00,10,63.29,63.31,63.29,63.31,14
20150701|2015-02-10 03:30,10,63.33,63.33,63.27,63.27,16
20150701|2015-02-10 04:00,10,63.3,63.3,63.24,63.27,17
20150701|2015-02-10 04:30,10,63.27,63.27,63.26,63.26,9
20150701|2015-02-10 05:00,10,63.26,63.27,63.2,63.2,33
20150701|2015-02-10 05:30,10,63.26,63.27,63.26,63.27,11
20150701|2015-02-10 06:00,10,63.27,63.27,63.23,63.23,15
20150701|2015-02-10 06:30,10,63.24,63.26,63.22,63.23,19
20150701|2015-02-10 07:00,10,63.23,63.49,63.22,63.47,158
20150701|2015-02-10 07:30,10,63.47,63.6,63.42,63.53,301
20150701|2015-02-10 08:00,10,63.5,63.51,63.4,63.4,87
20150701|2015-02-10 08:30,10,63.48,63.55,63.41,63.51,135
20150701|2015-02-10 09:00,10,63.52,63.64,63.5,63.6,222
20150701|2015-02-10 09:30,10,63.62,63.66,63.3,63.3,89
20150701|2015-02-10 10:00,10,63.32,63.32,62.92,63.27,149
20150701|2015-02-10 10:30,10,63.29,63.41,63.19,63.34,256
20150701|2015-02-10 11:00,10,63.35,63.35,62.7,62.96,298
20150701|2015-02-10 11:30,10,63.06,63.19,62.96,63.19,70
20150701|2015-02-10 12:00,10,63.15,63.31,63.11,63.19,20
20150701|2015-02-10 12:30,10,63.2,63.2,63,63.2,71
20150701|2015-02-10 13:00,10,63.21,63.38,63.17,63.25,210
20150701|2015-02-10 20:30,11,63.32,63.33,63.31,63.33,14
20150701|2015-02-10 21:00,11,63.34,63.34,63.28,63.32,19
20150701|2015-02-10 21:30,11,63.32,63.32,63.32,63.32,2
20150701|2015-02-10 22:00,11,63.31,63.33,63.31,63.33,4
20150701|2015-02-10 23:00,11,63.33,63.33,63.23,63.23,30
20150701|2015-02-10 23:30,11,63.31,63.31,63.31,63.31,7
20150701|2015-02-11 00:30,11,63.27,63.29,63.26,63.26,12
20150701|2015-02-11 01:00,11,63.28,63.3,63.28,63.3,16
20150701|2015-02-11 01:30,11,63.3,63.3,63.3,63.3,1
20150701|2015-02-11 02:00,11,63.3,63.3,63.27,63.28,23
20150701|2015-02-11 02:30,11,63.28,63.29,63.28,63.29,17
20150701|2015-02-11 03:00,11,63.29,63.32,63.29,63.31,9
20150701|2015-02-11 03:30,11,63.23,63.27,63.23,63.25,13
20150701|2015-02-11 04:00,11,63.31,63.31,63.15,63.22,83
20150701|2015-02-11 04:30,11,63.2,63.22,62.95,62.95,27
20150701|2015-02-11 05:00,11,62.95,62.95,62.95,62.95,2
20150701|2015-02-11 05:30,11,62.92,62.92,62.91,62.91,3
20150701|2015-02-11 06:00,11,62.98,62.98,62.5,62.53,75
20150701|2015-02-11 07:00,11,62.8,62.85,62.74,62.81,10
20150701|2015-02-11 07:30,11,62.82,62.91,62.69,62.71,17
20150701|2015-02-11 08:00,11,62.71,62.71,62.52,62.62,41
20150701|2015-02-11 08:30,11,62.64,62.68,62.48,62.48,179
20150701|2015-02-11 09:00,11,62.5,62.55,62.41,62.47,47
20150701|2015-02-11 09:30,11,62.49,62.87,62.49,62.87,130
20150701|2015-02-11 10:00,11,62.85,63.06,62.73,63.01,83
20150701|2015-02-11 10:30,11,62.94,63.04,62.92,63.03,67
20150701|2015-02-11 11:00,11,63.02,63.02,62.9,62.92,111
20150701|2015-02-11 11:30,11,62.89,63.01,62.89,62.98,112
20150701|2015-02-11 12:00,11,62.94,63,62.83,62.98,61
20150701|2015-02-11 12:30,11,62.99,62.99,62.73,62.73,43
20150701|2015-02-11 13:00,11,62.76,62.89,62.65,62.89,155
20150701|2015-02-11 20:00,12,62.91,62.91,62.91,62.91,1
20150701|2015-02-11 20:30,12,62.91,62.95,62.87,62.87,17
20150701|2015-02-11 21:00,12,62.98,62.98,62.98,62.98,2
20150701|2015-02-11 21:30,12,63,63,63,63,3
20150701|2015-02-11 22:00,12,63,63.03,63,63.03,18
20150701|2015-02-11 23:30,12,62.95,62.95,62.95,62.95,2
20150701|2015-02-12 00:00,12,62.98,62.98,62.88,62.88,4
20150701|2015-02-12 00:30,12,62.94,62.95,62.94,62.95,5
20150701|2015-02-12 01:00,12,62.92,62.95,62.92,62.93,4
20150701|2015-02-12 01:30,12,62.92,62.95,62.92,62.95,10
20150701|2015-02-12 02:00,12,62.96,62.97,62.96,62.97,6
20150701|2015-02-12 02:30,12,62.97,62.98,62.97,62.98,5
20150701|2015-02-12 03:00,12,62.98,62.98,62.94,62.94,52
20150701|2015-02-12 04:00,12,62.91,62.95,62.91,62.94,10
20150701|2015-02-12 04:30,12,62.96,63.02,62.96,62.96,29
20150701|2015-02-12 05:00,12,62.92,62.92,62.81,62.81,5
20150701|2015-02-12 05:30,12,62.79,62.8,62.79,62.8,2
20150701|2015-02-12 06:30,12,62.8,62.8,62.79,62.8,7
20150701|2015-02-12 07:00,12,62.81,62.91,62.79,62.91,9
20150701|2015-02-12 07:30,12,62.79,62.9,62.56,62.9,38
20150701|2015-02-12 08:00,12,62.91,62.96,62.84,62.84,19
20150701|2015-02-12 08:30,12,62.92,62.96,62.47,62.52,236
20150701|2015-02-12 09:00,12,62.55,62.67,62.41,62.67,70
20150701|2015-02-12 09:30,12,62.62,62.83,62.62,62.74,92
20150701|2015-02-12 10:00,12,62.7,62.81,62.69,62.78,21
20150701|2015-02-12 10:30,12,62.8,62.86,62.75,62.83,101
20150701|2015-02-12 11:00,12,62.81,62.82,62.64,62.8,39
20150701|2015-02-12 11:30,12,62.76,63.03,62.76,63.03,79
20150701|2015-02-12 12:00,12,63.02,63.24,63.02,63.19,44
20150701|2015-02-12 12:30,12,63.16,63.16,63.04,63.13,33
20150701|2015-02-12 13:00,12,63.12,63.29,63.12,63.23,165
20150701|2015-02-12 20:00,13,63.27,63.27,63.21,63.21,21
20150701|2015-02-12 22:00,13,63.2,63.2,63.2,63.2,2
20150701|2015-02-12 23:30,13,63.23,63.23,63.23,63.23,2
20150701|2015-02-13 00:00,13,63.24,63.24,63.24,63.24,3
20150701|2015-02-13 00:30,13,63.24,63.24,63.2,63.2,2
20150701|2015-02-13 02:00,13,63.27,63.27,63.27,63.27,1
20150701|2015-02-13 04:00,13,63.26,63.26,63.26,63.26,1
20150701|2015-02-13 05:30,13,63.31,63.31,63.31,63.31,2
20150701|2015-02-13 06:00,13,63.3,63.3,63.27,63.27,5
20150701|2015-02-13 06:30,13,63.3,63.3,63.3,63.3,1
20150701|2015-02-13 07:00,13,63.32,63.32,63.26,63.26,8
20150701|2015-02-13 07:30,13,63.31,63.35,63.31,63.35,74
20150701|2015-02-13 08:00,13,63.41,63.54,63.37,63.54,65
20150701|2015-02-13 08:30,13,63.55,63.55,63.36,63.49,159
20150701|2015-02-13 09:00,13,63.52,63.52,63.35,63.49,63
20150701|2015-02-13 09:30,13,63.39,63.51,63.39,63.45,49
20150701|2015-02-13 10:00,13,63.44,63.49,63.39,63.45,41
20150701|2015-02-13 10:30,13,63.49,63.55,63.45,63.46,63
20150701|2015-02-13 11:00,13,63.51,63.68,63.51,63.68,89
20150701|2015-02-13 11:30,13,63.68,63.72,63.63,63.71,30
20150701|2015-02-13 12:00,13,63.69,63.74,63.68,63.7,83
20150701|2015-02-13 12:30,13,63.69,63.79,63.65,63.74,121
20150701|2015-02-13 13:00,13,63.73,63.74,63.48,63.5,296
20150701|2015-02-16 20:00,17,63.52,63.52,63.4,63.42,11
20150701|2015-02-16 20:30,17,63.4,63.4,63.4,63.4,1
20150701|2015-02-16 21:00,17,63.4,63.4,63.4,63.4,4
20150701|2015-02-16 21:30,17,63.44,63.48,63.44,63.48,2
20150701|2015-02-17 00:30,17,63.52,63.52,63.52,63.52,3
20150701|2015-02-17 01:00,17,63.52,63.52,63.52,63.52,5
20150701|2015-02-17 01:30,17,63.4,63.4,63.32,63.32,9
20150701|2015-02-17 03:00,17,63.35,63.35,63.35,63.35,1
20150701|2015-02-17 04:00,17,63.33,63.33,63.28,63.28,5
20150701|2015-02-17 04:30,17,63.26,63.26,63.25,63.25,2
20150701|2015-02-17 05:00,17,63.28,63.3,63.28,63.3,13
20150701|2015-02-17 05:30,17,63.21,63.22,63.2,63.2,13
20150701|2015-02-17 06:00,17,63.25,63.25,63.24,63.24,5
20150701|2015-02-17 06:30,17,63.25,63.31,63.25,63.31,34
20150701|2015-02-17 07:00,17,63.35,63.55,63.35,63.55,36
20150701|2015-02-17 07:30,17,63.59,63.65,63.55,63.64,161
20150701|2015-02-17 08:00,17,63.64,63.75,63.6,63.75,126
20150701|2015-02-17 08:30,17,63.76,63.92,63.7,63.89,188
20150701|2015-02-17 09:00,17,63.92,63.95,63.76,63.77,134
20150701|2015-02-17 09:30,17,63.78,64.23,63.78,64.19,265
20150701|2015-02-17 10:00,17,64.2,64.32,64.06,64.07,86
20150701|2015-02-17 10:30,17,64.14,64.15,64.02,64.15,22
20150701|2015-02-17 11:00,17,64.16,64.34,64.16,64.25,39
20150701|2015-02-17 11:30,17,64.28,64.49,64.28,64.41,148
20150701|2015-02-17 12:00,17,64.42,64.49,64.32,64.46,59
20150701|2015-02-17 12:30,17,64.51,64.85,64.27,64.79,370
20150701|2015-02-17 13:00,17,64.84,64.91,64.72,64.78,365
20150701|2015-02-17 20:00,18,64.86,64.86,64.83,64.83,6
20150701|2015-02-17 20:30,18,64.83,64.86,64.83,64.85,40
20150701|2015-02-17 21:00,18,64.86,64.86,64.86,64.86,3
20150701|2015-02-17 21:30,18,64.86,64.88,64.82,64.82,10
20150701|2015-02-17 22:00,18,64.83,64.88,64.83,64.83,11
20150701|2015-02-17 22:30,18,64.83,64.84,64.83,64.84,9
20150701|2015-02-18 00:00,18,64.84,64.84,64.84,64.84,3
20150701|2015-02-18 00:30,18,64.84,64.84,64.84,64.84,4
20150701|2015-02-18 01:00,18,64.84,64.84,64.82,64.84,45
20150701|2015-02-18 02:00,18,64.88,64.88,64.88,64.88,1
20150701|2015-02-18 02:30,18,64.87,64.87,64.87,64.87,1
20150701|2015-02-18 03:00,18,64.81,64.85,64.81,64.84,13
20150701|2015-02-18 03:30,18,64.8,64.9,64.8,64.9,69
20150701|2015-02-18 04:00,18,64.9,64.95,64.9,64.95,29
20150701|2015-02-18 04:30,18,64.93,64.93,64.9,64.9,15
20150701|2015-02-18 05:00,18,64.9,64.9,64.9,64.9,12
20150701|2015-02-18 05:30,18,64.9,64.9,64.9,64.9,36
20150701|2015-02-18 06:00,18,64.89,65.02,64.89,65.02,96
20150701|2015-02-18 06:30,18,65.03,65.28,65,65.28,97
20150701|2015-02-18 07:00,18,65.27,65.65,65.27,65.6,336
20150701|2015-02-18 07:30,18,65.63,65.63,65.5,65.53,73
20150701|2015-02-18 08:00,18,65.49,65.61,65.44,65.5,298
20150701|2015-02-18 08:30,18,65.52,65.61,65.04,65.1,257
20150701|2015-02-18 09:00,18,65.04,65.35,65.02,65.32,187
20150701|2015-02-18 09:30,18,65.32,65.33,64.66,64.86,362
20150701|2015-02-18 10:00,18,64.89,65.27,64.85,65.13,220
20150701|2015-02-18 10:30,18,65.13,65.41,65.13,65.24,66
20150701|2015-02-18 11:00,18,65.23,65.37,65.21,65.37,46
20150701|2015-02-18 11:30,18,65.39,65.45,65.35,65.39,168
20150701|2015-02-18 12:00,18,65.39,65.5,65.37,65.37,129
20150701|2015-02-18 12:30,18,65.38,65.61,65.37,65.53,132
20150701|2015-02-18 13:00,18,65.58,65.75,65.54,65.65,366
20150701|2015-02-18 20:00,19,65.65,65.68,65.62,65.66,29
20150701|2015-02-18 20:30,19,65.66,65.66,65.45,65.45,52
20150701|2015-02-18 21:00,19,65.5,65.5,65.5,65.5,20
20150701|2015-02-18 21:30,19,65.43,65.46,65.43,65.46,3
20150701|2015-02-18 23:30,19,65.45,65.5,65.45,65.5,12
20150701|2015-02-19 00:30,19,65.5,65.53,65.5,65.5,35
20150701|2015-02-19 01:00,19,65.5,65.54,65.5,65.54,20
20150701|2015-02-19 01:30,19,65.5,65.5,65.5,65.5,1
20150701|2015-02-19 02:00,19,65.5,65.51,65.5,65.51,20
20150701|2015-02-19 02:30,19,65.57,65.61,65.57,65.61,3
20150701|2015-02-19 03:00,19,65.63,65.74,65.61,65.61,21
20150701|2015-02-19 03:30,19,65.5,65.54,65.5,65.5,35
20150701|2015-02-19 04:00,19,65.53,65.59,65.53,65.59,12
20150701|2015-02-19 04:30,19,65.59,65.69,65.56,65.69,22
20150701|2015-02-19 05:00,19,65.69,65.69,65.59,65.66,55
20150701|2015-02-19 05:30,19,65.66,65.66,65.52,65.52,35
20150701|2015-02-19 06:00,19,65.55,65.55,65.5,65.5,24
20150701|2015-02-19 06:30,19,65.53,65.59,65.53,65.55,17
20150701|2015-02-19 07:00,19,65.55,65.88,65.4,65.83,261
20150701|2015-02-19 07:30,19,65.77,65.91,65.77,65.9,36
20150701|2015-02-19 08:00,19,65.91,66,65.83,65.94,233
20150701|2015-02-19 08:30,19,65.93,66.13,65.92,66.06,163
20150701|2015-02-19 09:00,19,65.95,66.16,65.95,66.13,125
20150701|2015-02-19 09:30,19,66.13,66.14,65.6,65.85,276
20150701|2015-02-19 10:00,19,65.92,66.01,65.77,66.01,60
20150701|2015-02-19 10:30,19,65.96,66,65.89,65.91,57
20150701|2015-02-19 11:00,19,65.84,65.9,65.19,65.22,367
20150701|2015-02-19 11:30,19,65.34,65.35,64.96,65.22,206
20150701|2015-02-19 12:00,19,65.25,65.31,64.91,64.91,50
20150701|2015-02-19 12:30,19,64.86,65.09,64.84,65.01,67
20150701|2015-02-19 13:00,19,65.04,65.29,65.03,65.17,314
20150701|2015-02-19 20:00,20,65.03,65.1,65.03,65.04,34
20150701|2015-02-19 21:00,20,65.1,65.1,65.1,65.1,10
20150701|2015-02-19 21:30,20,65.17,65.17,65.15,65.15,12
20150701|2015-02-19 22:00,20,65.11,65.11,65.06,65.08,15
20150701|2015-02-19 22:30,20,65.08,65.08,65,65,32
20150701|2015-02-19 23:30,20,65.08,65.08,65.03,65.03,2
20150701|2015-02-20 00:00,20,65.03,65.05,65.01,65.05,9
20150701|2015-02-20 00:30,20,65.06,65.06,65.05,65.05,10
20150701|2015-02-20 01:00,20,65.08,65.08,65.08,65.08,1
20150701|2015-02-20 01:30,20,65,65,64.9,64.9,30
20150701|2015-02-20 02:00,20,64.89,64.9,64.86,64.87,9
20150701|2015-02-20 02:30,20,64.9,64.9,64.89,64.89,12
20150701|2015-02-20 03:00,20,64.89,64.89,64.83,64.83,7
20150701|2015-02-20 03:30,20,64.88,64.88,64.8,64.8,3
20150701|2015-02-20 04:00,20,64.9,64.9,64.9,64.9,3
20150701|2015-02-20 04:30,20,64.81,64.81,64.78,64.78,7
20150701|2015-02-20 05:00,20,64.78,64.86,64.75,64.86,11
20150701|2015-02-20 05:30,20,64.82,64.84,64.8,64.84,36
20150701|2015-02-20 06:00,20,64.86,64.9,64.82,64.9,34
20150701|2015-02-20 06:30,20,64.91,65.02,64.91,65.02,27
20150701|2015-02-20 07:00,20,65.01,65.17,65.01,65.11,50
20150701|2015-02-20 07:30,20,64.98,64.98,64.57,64.92,133
20150701|2015-02-20 08:00,20,64.9,65.1,64.84,65.01,183
20150701|2015-02-20 08:30,20,64.94,64.94,64.51,64.51,159
20150701|2015-02-20 09:00,20,64.61,64.78,64.51,64.63,221
20150701|2015-02-20 09:30,20,64.67,64.88,64.63,64.88,181
20150701|2015-02-20 10:00,20,64.89,65.06,64.89,65.01,213
20150701|2015-02-20 10:30,20,65,65.02,64.84,65.02,223
20150701|2015-02-20 11:00,20,65,65.04,64.91,64.91,141
20150701|2015-02-20 11:30,20,64.9,64.97,64.82,64.92,153
20150701|2015-02-20 12:00,20,64.93,64.96,64.89,64.95,163
20150701|2015-02-20 12:30,20,64.95,64.95,64.78,64.86,204
20150701|2015-02-20 13:00,20,64.89,65.07,64.88,65.01,234
20150701|2015-02-22 20:00,23,64.93,64.95,64.84,64.95,4
20150701|2015-02-22 21:30,23,64.87,64.87,64.87,64.87,3
20150701|2015-02-23 01:00,23,64.87,64.87,64.82,64.82,3
20150701|2015-02-23 01:30,23,64.76,64.79,64.76,64.79,3
20150701|2015-02-23 02:00,23,64.77,64.78,64.69,64.71,21
20150701|2015-02-23 02:30,23,64.71,64.78,64.71,64.75,12
20150701|2015-02-23 03:00,23,64.75,64.75,64.69,64.71,14
20150701|2015-02-23 03:30,23,64.72,64.72,64.65,64.65,2
20150701|2015-02-23 04:00,23,64.62,64.65,64.27,64.46,92
20150701|2015-02-23 04:30,23,64.46,64.46,64.27,64.3,36
20150701|2015-02-23 05:00,23,64.27,64.4,64.23,64.4,44
20150701|2015-02-23 05:30,23,64.4,64.43,64.39,64.43,13
20150701|2015-02-23 06:30,23,64.47,64.47,64.29,64.29,5
20150701|2015-02-23 07:00,23,64.32,64.5,64.21,64.47,62
20150701|2015-02-23 07:30,23,64.45,64.54,64.26,64.33,47
20150701|2015-02-23 08:00,23,64.43,64.45,64.29,64.45,62
20150701|2015-02-23 08:30,23,64.44,64.49,64.43,64.47,66
20150701|2015-02-23 09:00,23,64.48,64.67,64.4,64.67,69
20150701|2015-02-23 09:30,23,64.65,64.7,64.22,64.27,276
20150701|2015-02-23 10:00,23,64.28,64.28,64.09,64.17,220
20150701|2015-02-23 10:30,23,64.15,64.23,64.09,64.13,84
20150701|2015-02-23 11:00,23,64.13,64.22,64.07,64.16,50
20150701|2015-02-23 11:30,23,64.13,64.25,64.12,64.21,126
20150701|2015-02-23 12:00,23,64.22,64.27,64.19,64.26,148
20150701|2015-02-23 12:30,23,64.26,64.41,64.18,64.41,224
20150701|2015-02-23 13:00,23,64.44,64.49,64.35,64.48,260
20150701|2015-02-23 20:00,24,64.59,64.74,64.44,64.44,55
20150701|2015-02-23 20:30,24,64.6,64.6,64.6,64.6,11
20150701|2015-02-23 21:30,24,64.75,64.75,64.69,64.69,3
20150701|2015-02-23 23:00,24,64.65,64.65,64.65,64.65,5
20150701|2015-02-23 23:30,24,64.65,64.75,64.65,64.75,19
20150701|2015-02-24 00:00,24,64.75,64.83,64.75,64.83,27
20150701|2015-02-24 00:30,24,64.82,64.82,64.82,64.82,2
20150701|2015-02-24 01:00,24,64.75,64.75,64.75,64.75,5
20150701|2015-02-24 01:30,24,64.7,64.72,64.7,64.72,3
20150701|2015-02-24 02:00,24,64.7,64.7,64.7,64.7,4
20150701|2015-02-24 02:30,24,64.66,64.66,64.66,64.66,1
20150701|2015-02-24 03:30,24,64.71,64.72,64.71,64.71,27
20150701|2015-02-24 04:30,24,64.66,64.78,64.66,64.77,42
20150701|2015-02-24 05:00,24,64.78,64.78,64.73,64.76,14
20150701|2015-02-24 05:30,24,64.74,64.78,64.74,64.78,13
20150701|2015-02-24 06:00,24,64.73,64.73,64.72,64.72,5
20150701|2015-02-24 06:30,24,64.74,64.74,64.73,64.73,2
20150701|2015-02-24 07:00,24,64.77,64.88,64.73,64.73,50
20150701|2015-02-24 07:30,24,64.75,64.94,64.75,64.92,99
20150701|2015-02-24 08:00,24,64.94,64.95,64.79,64.83,70
20150701|2015-02-24 08:30,24,64.86,64.94,64.82,64.87,53
20150701|2015-02-24 09:00,24,64.89,64.97,64.84,64.95,62
20150701|2015-02-24 09:30,24,64.93,65.1,64.85,65.1,241
20150701|2015-02-24 10:00,24,65.09,65.22,65.05,65.12,216
20150701|2015-02-24 10:30,24,65.17,65.35,65.15,65.19,131
20150701|2015-02-24 11:00,24,65.2,65.24,65.15,65.15,43
20150701|2015-02-24 11:30,24,65.15,65.17,65.1,65.16,91
20150701|2015-02-24 12:00,24,65.15,65.17,65.1,65.11,93
20150701|2015-02-24 12:30,24,65.11,65.34,65.11,65.33,131
20150701|2015-02-24 13:00,24,65.34,65.45,65.14,65.14,298
20150701|2015-02-24 20:00,25,65.13,65.19,64.85,65.06,86
20150701|2015-02-24 20:30,25,65.17,65.17,65.16,65.16,2
20150701|2015-02-24 21:00,25,65.17,65.17,65.17,65.17,1
20150701|2015-02-24 21:30,25,65.2,65.2,65.2,65.2,1
20150701|2015-02-24 23:30,25,65.26,65.35,65.26,65.35,6
20150701|2015-02-25 00:30,25,65.4,65.4,65.4,65.4,1
20150701|2015-02-25 01:00,25,65.3,65.3,65.3,65.3,2
20150701|2015-02-25 02:00,25,65.37,65.37,65.37,65.37,3
20150701|2015-02-25 02:30,25,65.32,65.33,65.3,65.3,18
20150701|2015-02-25 03:00,25,65.23,65.23,65.2,65.2,10
20150701|2015-02-25 03:30,25,65.17,65.17,65.17,65.17,8
20150701|2015-02-25 04:00,25,65.14,65.14,65.04,65.04,8
20150701|2015-02-25 04:30,25,65.14,65.14,65.14,65.14,1
20150701|2015-02-25 05:00,25,65.17,65.17,65.14,65.14,4
20150701|2015-02-25 05:30,25,65.15,65.17,65.14,65.15,35
20150701|2015-02-25 06:00,25,65.1,65.1,65.07,65.07,17
20150701|2015-02-25 07:00,25,65.04,65.17,65.04,65.09,16
20150701|2015-02-25 07:30,25,65.17,65.32,65.17,65.3,41
20150701|2015-02-25 08:00,25,65.25,65.38,65.23,65.32,51
20150701|2015-02-25 08:30,25,65.34,65.46,65.21,65.22,182
20150701|2015-02-25 09:00,25,65.21,65.44,65.21,65.34,66
20150701|2015-02-25 09:30,25,65.35,65.57,65.33,65.52,254
20150701|2015-02-25 10:00,25,65.52,65.93,65.52,65.85,504
20150701|2015-02-25 10:30,25,65.86,66.18,65.86,65.88,420
20150701|2015-02-25 11:00,25,65.83,66.25,65.83,66.04,271
20150701|2015-02-25 11:30,25,66.06,66.07,65.84,65.96,153
20150701|2015-02-25 12:00,25,65.96,66.05,65.89,66.03,170
20150701|2015-02-25 12:30,25,66.02,66.09,65.96,66.06,190
20150701|2015-02-25 13:00,25,66.07,66.09,65.67,65.76,245
20150701|2015-02-25 20:00,26,65.86,66.07,65.8,66.05,44
20150701|2015-02-25 22:00,26,65.92,65.92,65.92,65.92,1
20150701|2015-02-25 23:00,26,65.87,65.87,65.8,65.8,16
20150701|2015-02-25 23:30,26,65.8,65.86,65.8,65.82,12
20150701|2015-02-26 01:00,26,65.8,65.8,65.77,65.8,4
20150701|2015-02-26 01:30,26,65.76,65.85,65.76,65.82,6
20150701|2015-02-26 02:00,26,65.85,65.85,65.73,65.73,3
20150701|2015-02-26 02:30,26,65.81,65.81,65.81,65.81,1
20150701|2015-02-26 03:00,26,65.86,65.87,65.86,65.87,8
20150701|2015-02-26 03:30,26,65.86,65.94,65.86,65.92,40
20150701|2015-02-26 04:00,26,65.94,65.94,65.8,65.8,9
20150701|2015-02-26 04:30,26,65.77,65.77,65.67,65.67,19
20150701|2015-02-26 05:00,26,65.67,65.67,65.61,65.61,11
20150701|2015-02-26 05:30,26,65.57,65.65,65.55,65.65,13
20150701|2015-02-26 06:00,26,65.64,65.64,65.61,65.64,5
20150701|2015-02-26 07:00,26,65.54,65.86,65.54,65.86,46
20150701|2015-02-26 07:30,26,65.88,65.96,65.84,65.85,200
20150701|2015-02-26 08:00,26,65.9,65.98,65.9,65.93,35
20150701|2015-02-26 08:30,26,65.93,65.93,65.82,65.89,112
20150701|2015-02-26 09:00,26,65.9,65.96,65.9,65.9,50
20150701|2015-02-26 09:30,26,65.88,65.93,65.51,65.82,450
20150701|2015-02-26 10:00,26,65.89,66.08,65.89,66.05,152
20150701|2015-02-26 10:30,26,66.05,66.25,65.98,66.15,89
20150701|2015-02-26 11:00,26,66.15,66.23,66.15,66.21,48
20150701|2015-02-26 11:30,26,66.23,66.54,66.23,66.47,494
20150701|2015-02-26 12:00,26,66.51,66.51,66.26,66.26,67
20150701|2015-02-26 12:30,26,66.25,66.27,65.69,65.69,222
20150701|2015-02-26 13:00,26,65.68,65.91,65.5,65.65,298
20150701|2015-02-26 20:00,27,65.52,65.75,65.52,65.75,15
20150701|2015-02-26 20:30,27,65.79,65.79,65.75,65.75,3
20150701|2015-02-26 21:30,27,65.65,65.66,65.65,65.66,2
20150701|2015-02-27 01:30,27,65.7,65.7,65.7,65.7,2
20150701|2015-02-27 02:00,27,65.81,65.81,65.69,65.69,7
20150701|2015-02-27 02:30,27,65.7,65.73,65.7,65.72,3
20150701|2015-02-27 03:00,27,65.7,65.7,65.7,65.7,5
20150701|2015-02-27 03:30,27,65.67,65.67,65.67,65.67,3
20150701|2015-02-27 04:00,27,65.66,65.66,65.65,65.65,8
20150701|2015-02-27 05:00,27,65.55,65.55,65.52,65.52,19
20150701|2015-02-27 05:30,27,65.52,65.52,65.52,65.52,4
20150701|2015-02-27 06:00,27,65.52,65.52,65.52,65.52,6
20150701|2015-02-27 06:30,27,65.5,65.55,65.5,65.55,12
20150701|2015-02-27 07:00,27,65.53,65.59,65.53,65.59,18
20150701|2015-02-27 08:00,27,65.6,65.65,65.52,65.53,46
20150701|2015-02-27 08:30,27,65.45,65.5,64.08,64.31,621
20150701|2015-02-27 09:00,27,64.32,64.48,64.32,64.48,192
20150701|2015-02-27 09:30,27,64.48,64.77,64.46,64.74,248
20150701|2015-02-27 10:00,27,64.73,64.96,64.73,64.9,218
20150701|2015-02-27 10:30,27,64.93,65.13,64.93,65.13,77
20150701|2015-02-27 11:00,27,65.13,65.26,65.09,65.1,51
20150701|2015-02-27 11:30,27,65.13,65.2,65.06,65.13,15
20150701|2015-02-27 12:00,27,65.09,65.23,65.08,65.19,35
20150701|2015-02-27 12:30,27,65.21,65.21,64.94,65.15,83
20150701|2015-02-27 13:00,27,65.16,65.3,65.12,65.13,212
20150701|2015-03-01 20:00,2,65.23,65.23,64.75,64.75,25
20150701|2015-03-01 20:30,2,64.68,64.7,64.54,64.68,60
20150701|2015-03-01 21:00,2,64.66,64.68,64.66,64.68,10
20150701|2015-03-01 22:00,2,64.68,64.69,64.68,64.69,4
20150701|2015-03-01 22:30,2,64.69,64.7,64.66,64.66,6
20150701|2015-03-01 23:00,2,64.68,64.68,64.68,64.68,3
20150701|2015-03-01 23:30,2,64.69,64.69,64.69,64.69,2
20150701|2015-03-02 00:00,2,64.69,64.8,64.69,64.8,11
20150701|2015-03-02 01:00,2,64.73,64.73,64.73,64.73,1
20150701|2015-03-02 01:30,2,64.68,64.68,64.67,64.67,11
20150701|2015-03-02 02:30,2,64.67,64.67,64.67,64.67,3
20150701|2015-03-02 03:00,2,64.66,64.66,64.66,64.66,1
20150701|2015-03-02 03:30,2,64.64,64.66,64.64,64.66,8
20150701|2015-03-02 04:00,2,64.68,64.68,64.68,64.68,2
20150701|2015-03-02 05:00,2,64.61,64.63,64.54,64.61,5
20150701|2015-03-02 06:00,2,64.59,64.59,64.58,64.58,3
20150701|2015-03-02 06:30,2,64.61,64.77,64.61,64.77,17
20150701|2015-03-02 07:00,2,64.76,64.99,64.39,64.48,158
20150701|2015-03-02 07:30,2,64.57,64.58,64.34,64.58,91
20150701|2015-03-02 08:00,2,64.59,64.66,64.59,64.64,31
20150701|2015-03-02 08:30,2,64.68,64.98,64.68,64.88,89
20150701|2015-03-02 09:00,2,64.91,65.1,64.86,65,139
20150701|2015-03-02 09:30,2,64.94,65.04,64.83,64.96,302
20150701|2015-03-02 10:00,2,64.98,65.23,64.89,65.2,178
20150701|2015-03-02 10:30,2,65.22,65.35,65.16,65.33,172
20150701|2015-03-02 11:00,2,65.32,65.37,65.22,65.34,129
20150701|2015-03-02 11:30,2,65.34,65.44,65.31,65.42,190
20150701|2015-03-02 12:00,2,65.43,65.47,65.32,65.35,205
20150701|2015-03-02 12:30,2,65.34,65.45,65.34,65.37,150
20150701|2015-03-02 13:00,2,65.37,65.41,65.14,65.14,251
20150701|2015-03-02 20:00,3,64.98,65.07,64.95,65.05,46
20150701|2015-03-02 20:30,3,65.11,65.11,64.98,64.98,4
20150701|2015-03-02 21:00,3,64.97,64.97,64.83,64.83,6
20150701|2015-03-02 22:00,3,64.85,64.85,64.84,64.84,6
20150701|2015-03-02 23:00,3,64.79,64.79,64.79,64.79,4
20150701|2015-03-02 23:30,3,64.79,64.79,64.75,64.75,8
20150701|2015-03-03 00:00,3,64.77,64.8,64.76,64.76,7
20150701|2015-03-03 00:30,3,64.83,64.93,64.83,64.93,6
20150701|2015-03-03 01:30,3,64.83,64.85,64.83,64.85,5
20150701|2015-03-03 02:00,3,64.85,64.85,64.85,64.85,1
20150701|2015-03-03 03:30,3,64.83,64.83,64.79,64.82,5
20150701|2015-03-03 04:00,3,64.79,64.83,64.75,64.83,25
20150701|2015-03-03 04:30,3,64.68,64.74,64.68,64.74,4
20150701|2015-03-03 05:00,3,64.76,64.76,64.76,64.76,1
20150701|2015-03-03 05:30,3,64.75,64.76,64.74,64.74,8
20150701|2015-03-03 06:00,3,64.75,64.76,64.75,64.76,35
20150701|2015-03-03 06:30,3,64.76,64.76,64.58,64.59,28
20150701|2015-03-03 07:00,3,64.59,64.68,64.51,64.59,39
20150701|2015-03-03 07:30,3,64.57,64.6,64.5,64.52,24
20150701|2015-03-03 08:00,3,64.55,64.63,64.52,64.63,12
20150701|2015-03-03 08:30,3,64.62,64.62,64.32,64.38,183
20150701|2015-03-03 09:00,3,64.38,64.6,64.35,64.4,218
20150701|2015-03-03 09:30,3,64.39,64.61,64.39,64.6,246
20150701|2015-03-03 10:00,3,64.61,64.65,64.38,64.44,131
20150701|2015-03-03 10:30,3,64.42,64.56,64.39,64.44,117
20150701|2015-03-03 11:00,3,64.41,64.59,64.39,64.59,232
20150701|2015-03-03 11:30,3,64.6,64.78,64.6,64.7,106
20150701|2015-03-03 12:00,3,64.69,64.72,64.67,64.67,34
20150701|2015-03-03 12:30,3,64.63,64.65,64.4,64.4,65
20150701|2015-03-03 13:00,3,64.44,64.44,64,64.03,533
20150701|2015-03-03 21:00,4,64.08,64.09,64.08,64.09,39
20150701|2015-03-03 22:00,4,64.06,64.06,64.06,64.06,1
20150701|2015-03-03 22:30,4,64.08,64.1,64.08,64.1,21
20150701|2015-03-03 23:00,4,64.1,64.15,64.1,64.15,6
20150701|2015-03-03 23:30,4,64.15,64.15,64.15,64.15,1
20150701|2015-03-04 00:00,4,64.15,64.15,64.15,64.15,1
20150701|2015-03-04 00:30,4,64.15,64.15,64.15,64.15,1
20150701|2015-03-04 01:00,4,64.14,64.2,64.14,64.2,22
20150701|2015-03-04 01:30,4,64.19,64.19,64.13,64.13,2
20150701|2015-03-04 02:00,4,64.08,64.08,64.05,64.05,3
20150701|2015-03-04 02:30,4,64.05,64.07,64.05,64.07,3
20150701|2015-03-04 03:00,4,63.97,63.97,63.97,63.97,1
20150701|2015-03-04 03:30,4,64,64,63.84,63.84,17
20150701|2015-03-04 04:00,4,63.92,64.18,63.92,64.17,47
20150701|2015-03-04 04:30,4,64.08,64.17,64.08,64.15,7
20150701|2015-03-04 05:00,4,64.15,64.15,63.8,63.8,40
20150701|2015-03-04 05:30,4,63.82,63.94,63.75,63.94,14
20150701|2015-03-04 06:00,4,63.93,63.93,63.8,63.85,26
20150701|2015-03-04 06:30,4,63.77,63.77,63.74,63.74,16
20150701|2015-03-04 07:00,4,63.71,63.71,63.64,63.64,34
20150701|2015-03-04 07:30,4,63.64,63.81,63.64,63.71,77
20150701|2015-03-04 08:00,4,63.77,63.88,63.68,63.8,38
20150701|2015-03-04 08:30,4,63.78,64.01,63.78,63.93,87
20150701|2015-03-04 09:00,4,63.85,63.85,63.67,63.77,58
20150701|2015-03-04 09:30,4,63.77,63.86,63.47,63.5,193
20150701|2015-03-04 10:00,4,63.5,63.72,63.5,63.64,105
20150701|2015-03-04 10:30,4,63.64,63.77,63.59,63.7,36
20150701|2015-03-04 11:00,4,63.72,63.89,63.71,63.81,38
20150701|2015-03-04 11:30,4,63.85,63.9,63.8,63.82,50
20150701|2015-03-04 12:00,4,63.78,64.03,63.78,63.95,165
20150701|2015-03-04 12:30,4,63.95,64.07,63.85,63.87,109
20150701|2015-03-04 13:00,4,63.89,64.1,63.76,63.82,140
20150701|2015-03-04 20:00,5,63.74,63.78,63.72,63.78,9
20150701|2015-03-04 20:30,5,63.78,63.83,63.78,63.83,16
20150701|2015-03-04 21:30,5,63.81,63.81,63.75,63.75,4
20150701|2015-03-04 22:30,5,63.74,63.74,63.74,63.74,3
20150701|2015-03-04 23:00,5,63.74,63.74,63.74,63.74,2
20150701|2015-03-05 01:00,5,63.74,63.81,63.74,63.81,16
20150701|2015-03-05 01:30,5,63.75,63.76,63.75,63.76,14
20150701|2015-03-05 02:00,5,63.75,63.75,63.75,63.75,1
20150701|2015-03-05 02:30,5,63.75,63.78,63.75,63.78,12
20150701|2015-03-05 03:00,5,63.79,63.85,63.79,63.8,14
20150701|2015-03-05 03:30,5,63.85,63.99,63.85,63.99,12
20150701|2015-03-05 04:00,5,63.99,64,63.92,63.94,78
20150701|2015-03-05 04:30,5,63.95,63.97,63.95,63.97,3
20150701|2015-03-05 05:00,5,63.95,63.96,63.95,63.96,3
20150701|2015-03-05 06:00,5,63.91,63.91,63.91,63.91,2
20150701|2015-03-05 07:00,5,63.93,63.93,63.7,63.7,44
20150701|2015-03-05 07:30,5,63.74,64.33,63.64,64.2,415
20150701|2015-03-05 08:00,5,64.13,64.28,63.84,63.9,178
20150701|2015-03-05 08:30,5,64.04,64.14,63.86,64.05,58
20150701|2015-03-05 09:00,5,64.06,64.08,63.84,63.84,46
20150701|2015-03-05 09:30,5,63.79,63.94,63.7,63.81,91
20150701|2015-03-05 10:00,5,63.81,63.86,63.64,63.84,96
20150701|2015-03-05 10:30,5,63.85,64.06,63.85,63.91,218
20150701|2015-03-05 11:00,5,63.93,63.95,63.66,63.66,114
20150701|2015-03-05 11:30,5,63.73,63.78,63.57,63.57,65
20150701|2015-03-05 12:00,5,63.59,63.66,63.54,63.54,114
20150701|2015-03-05 12:30,5,63.52,63.54,63.32,63.51,334
20150701|2015-03-05 13:00,5,63.5,63.56,63.32,63.32,237
20150701|2015-03-05 20:00,6,63.38,63.38,63.29,63.3,29
20150701|2015-03-05 21:00,6,63.38,63.38,63.38,63.38,1
20150701|2015-03-05 21:30,6,63.3,63.3,63.3,63.3,18
20150701|2015-03-05 22:00,6,63.3,63.3,63.3,63.3,17
20150701|2015-03-05 22:30,6,63.3,63.3,63.3,63.3,14
20150701|2015-03-06 00:00,6,63.37,63.37,63.37,63.37,1
20150701|2015-03-06 01:00,6,63.37,63.37,63.37,63.37,1
20150701|2015-03-06 01:30,6,63.35,63.35,63.33,63.33,2
20150701|2015-03-06 02:30,6,63.36,63.36,63.36,63.36,5
20150701|2015-03-06 04:00,6,63.39,63.48,63.39,63.48,19
20150701|2015-03-06 04:30,6,63.46,63.5,63.43,63.44,45
20150701|2015-03-06 05:30,6,63.39,63.39,63.39,63.39,2
20150701|2015-03-06 06:00,6,63.4,63.43,63.4,63.43,7
20150701|2015-03-06 06:30,6,63.4,63.4,63.4,63.4,5
20150701|2015-03-06 07:00,6,63.4,63.49,63.4,63.44,46
20150701|2015-03-06 07:30,6,63.45,63.45,63.32,63.45,32
20150701|2015-03-06 08:00,6,63.4,63.51,63.38,63.43,55
20150701|2015-03-06 08:30,6,63.39,63.4,63.13,63.14,73
20150701|2015-03-06 09:00,6,63.1,63.24,62.97,63,247
20150701|2015-03-06 09:30,6,62.96,63,62.86,62.93,213
20150701|2015-03-06 10:00,6,62.9,62.93,62.81,62.83,130
20150701|2015-03-06 10:30,6,62.83,63.03,62.83,62.91,280
20150701|2015-03-06 11:00,6,62.88,62.91,62.84,62.87,56
20150701|2015-03-06 11:30,6,62.88,63.11,62.86,63.06,186
20150701|2015-03-06 12:00,6,63.05,63.21,63.03,63.03,102
20150701|2015-03-06 12:30,6,63.03,63.19,62.98,63.04,170
20150701|2015-03-06 13:00,6,63.07,63.5,62.98,63.17,236
20150701|2015-03-08 20:00,9,63.05,63.05,62.99,62.99,21
20150701|2015-03-08 20:30,9,62.99,62.99,62.99,62.99,1
20150701|2015-03-08 21:00,9,63.02,63.08,63.02,63.02,45
20150701|2015-03-08 21:30,9,63.03,63.2,63.03,63.15,62
20150701|2015-03-08 22:00,9,63.17,63.2,63.17,63.2,15
20150701|2015-03-08 22:30,9,63.2,63.22,63.2,63.22,12
20150701|2015-03-08 23:00,9,63.25,63.3,63.25,63.3,9
20150701|2015-03-09 00:00,9,63.3,63.3,63.3,63.3,3
20150701|2015-03-09 00:30,9,63.29,63.3,63.29,63.3,19
20150701|2015-03-09 01:00,9,63.34,63.45,63.34,63.45,19
20150701|2015-03-09 01:30,9,63.4,63.45,63.33,63.33,11
20150701|2015-03-09 02:30,9,63.33,63.4,63.33,63.4,2
20150701|2015-03-09 03:00,9,63.38,63.38,63.38,63.38,17
20150701|2015-03-09 03:30,9,63.38,63.41,63.38,63.41,16
20150701|2015-03-09 04:00,9,63.4,63.4,63.35,63.38,12
20150701|2015-03-09 04:30,9,63.37,63.43,63.37,63.37,5
20150701|2015-03-09 05:00,9,63.37,63.37,63.36,63.36,3
20150701|2015-03-09 05:30,9,63.36,63.36,63.36,63.36,1
20150701|2015-03-09 06:00,9,63.34,63.34,63.32,63.32,2
20150701|2015-03-09 06:30,9,63.36,63.36,63.32,63.32,2
20150701|2015-03-09 07:00,9,63.25,63.25,63.12,63.12,27
20150701|2015-03-09 07:30,9,63.07,63.07,62.98,63.07,66
20150701|2015-03-09 08:00,9,63.05,63.05,62.95,63.04,12
20150701|2015-03-09 08:30,9,63,63.11,63,63.08,58
20150701|2015-03-09 09:00,9,63.08,63.2,62.99,62.99,68
20150701|2015-03-09 09:30,9,62.98,63.1,62.95,63,123
20150701|2015-03-09 10:00,9,62.98,62.98,62.78,62.86,306
20150701|2015-03-09 10:30,9,62.85,62.88,62.76,62.77,182
20150701|2015-03-09 11:00,9,62.77,62.82,62.71,62.75,461
20150701|2015-03-09 11:30,9,62.75,62.79,62.6,62.61,217
20150701|2015-03-09 12:00,9,62.6,62.91,62.55,62.89,234
20150701|2015-03-09 12:30,9,62.9,62.92,62.69,62.75,102
20150701|2015-03-09 13:00,9,62.75,62.9,62.64,62.64,211
20150701|2015-03-09 20:00,10,62.76,62.78,62.72,62.72,82
20150701|2015-03-09 20:30,10,62.71,62.78,62.66,62.78,84
20150701|2015-03-09 21:00,10,62.78,62.78,62.78,62.78,15
20150701|2015-03-09 21:30,10,62.78,62.78,62.78,62.78,7
20150701|2015-03-09 22:00,10,62.78,62.78,62.72,62.72,36
20150701|2015-03-09 23:00,10,62.72,62.72,62.72,62.72,2
20150701|2015-03-10 00:00,10,62.7,62.7,62.7,62.7,3
20150701|2015-03-10 00:30,10,62.72,62.78,62.72,62.78,19
20150701|2015-03-10 01:30,10,62.78,62.78,62.78,62.78,8
20150701|2015-03-10 02:00,10,62.75,62.75,62.68,62.7,14
20150701|2015-03-10 02:30,10,62.72,62.72,62.72,62.72,1
20150701|2015-03-10 03:00,10,62.73,62.75,62.71,62.72,33
20150701|2015-03-10 03:30,10,62.73,62.75,62.73,62.73,39
20150701|2015-03-10 04:00,10,62.73,62.73,62.69,62.69,3
20150701|2015-03-10 04:30,10,62.69,62.75,62.63,62.75,70
20150701|2015-03-10 05:00,10,62.71,62.75,62.6,62.6,84
20150701|2015-03-10 05:30,10,62.6,62.6,62.58,62.6,26
20150701|2015-03-10 06:00,10,62.65,62.69,62.65,62.69,2
20150701|2015-03-10 06:30,10,62.7,62.71,62.63,62.63,39
20150701|2015-03-10 07:00,10,62.6,62.64,62.58,62.58,9
20150701|2015-03-10 07:30,10,62.63,62.63,62.52,62.53,44
20150701|2015-03-10 08:00,10,62.52,62.53,62.46,62.48,182
20150701|2015-03-10 08:30,10,62.47,62.56,62.45,62.45,153
20150701|2015-03-10 09:00,10,62.48,62.48,62.3,62.32,184
20150701|2015-03-10 09:30,10,62.28,62.28,62.1,62.12,224
20150701|2015-03-10 10:00,10,62.12,62.12,61.97,61.99,239
20150701|2015-03-10 10:30,10,61.96,62.08,61.96,62.07,71
20150701|2015-03-10 11:00,10,62.06,62.08,61.75,61.76,747
20150701|2015-03-10 11:30,10,61.76,61.85,61.76,61.84,168
20150701|2015-03-10 12:00,10,61.85,61.85,61.62,61.74,349
20150701|2015-03-10 12:30,10,61.72,61.76,61.61,61.61,257
20150701|2015-03-10 13:00,10,61.65,61.65,61.41,61.48,596
20150701|2015-03-10 20:00,11,61.46,61.46,61.28,61.33,110
20150701|2015-03-10 20:30,11,61.38,61.38,61.28,61.28,59
20150701|2015-03-10 21:00,11,61.28,61.32,61.25,61.28,48
20150701|2015-03-10 21:30,11,61.28,61.32,61.27,61.27,16
20150701|2015-03-10 22:00,11,61.27,61.27,61.27,61.27,2
20150701|2015-03-10 22:30,11,61.25,61.25,61.25,61.25,3
20150701|2015-03-10 23:00,11,61.25,61.25,61.25,61.25,2
20150701|2015-03-10 23:30,11,61.26,61.38,61.26,61.38,24
20150701|2015-03-11 00:00,11,61.45,61.45,61.43,61.44,8
20150701|2015-03-11 00:30,11,61.32,61.32,61.32,61.32,10
20150701|2015-03-11 01:00,11,61.46,61.47,61.44,61.47,78
20150701|2015-03-11 01:30,11,61.44,61.44,61.43,61.43,7
20150701|2015-03-11 02:00,11,61.35,61.35,61.35,61.35,3
20150701|2015-03-11 02:30,11,61.38,61.38,61.38,61.38,1
20150701|2015-03-11 03:00,11,61.42,61.42,61.3,61.3,5
20150701|2015-03-11 03:30,11,61.33,61.39,61.33,61.39,28
20150701|2015-03-11 04:00,11,61.43,61.43,61.4,61.4,24
20150701|2015-03-11 05:00,11,61.37,61.44,61.36,61.44,24
20150701|2015-03-11 05:30,11,61.44,61.44,61.44,61.44,14
20150701|2015-03-11 06:00,11,61.46,61.47,61.44,61.44,37
20150701|2015-03-11 06:30,11,61.44,61.44,61.35,61.35,42
20150701|2015-03-11 07:00,11,61.33,61.33,61.13,61.23,280
20150701|2015-03-11 07:30,11,61.24,61.41,61.17,61.41,113
20150701|2015-03-11 08:00,11,61.39,61.67,61.34,61.47,267
20150701|2015-03-11 08:30,11,61.47,61.54,61.34,61.39,173
20150701|2015-03-11 09:00,11,61.36,61.41,61.21,61.22,256
20150701|2015-03-11 09:30,11,61.22,61.27,61.16,61.22,272
20150701|2015-03-11 10:00,11,61.22,61.22,61.09,61.09,265
20150701|2015-03-11 10:30,11,61.09,61.1,61,61.06,230
20150701|2015-03-11 11:00,11,61.06,61.08,60.95,60.98,189
20150701|2015-03-11 11:30,11,61,61.09,60.95,61.04,188
20150701|2015-03-11 12:00,11,61.06,61.07,61.01,61.05,106
20150701|2015-03-11 12:30,11,61.02,61.03,60.96,60.98,214
20150701|2015-03-11 13:00,11,60.97,61.08,60.97,61.05,330
20150701|2015-03-11 20:00,12,61.05,61.07,60.96,61.01,144
20150701|2015-03-11 20:30,12,61.01,61.06,61,61,34
20150701|2015-03-11 21:00,12,61.06,61.06,61,61.02,18
20150701|2015-03-11 22:00,12,61.2,61.28,61.2,61.24,16
20150701|2015-03-11 22:30,12,61.28,61.41,61.28,61.41,58
20150701|2015-03-11 23:00,12,61.43,61.45,61.43,61.45,2
20150701|2015-03-11 23:30,12,61.47,61.51,61.47,61.51,13
20150701|2015-03-12 00:00,12,61.52,61.82,61.52,61.67,138
20150701|2015-03-12 01:00,12,61.68,61.87,61.68,61.83,47
20150701|2015-03-12 01:30,12,61.76,61.9,61.76,61.88,59
20150701|2015-03-12 02:00,12,61.78,61.78,61.68,61.68,2
20150701|2015-03-12 02:30,12,61.68,61.79,61.68,61.79,26
20150701|2015-03-12 03:00,12,61.86,61.98,61.85,61.97,50
20150701|2015-03-12 03:30,12,61.95,61.96,61.9,61.92,65
20150701|2015-03-12 04:00,12,61.91,61.96,61.91,61.91,29
20150701|2015-03-12 04:30,12,61.91,61.91,61.81,61.83,21
20150701|2015-03-12 05:00,12,61.79,61.9,61.79,61.9,23
20150701|2015-03-12 05:30,12,61.86,61.86,61.8,61.8,15
20150701|2015-03-12 06:00,12,61.84,61.84,61.81,61.84,55
20150701|2015-03-12 06:30,12,61.84,61.84,61.73,61.76,27
20150701|2015-03-12 07:00,12,61.75,61.75,61.37,61.47,114
20150701|2015-03-12 07:30,12,61.36,61.88,61.32,61.74,78
20150701|2015-03-12 08:00,12,61.59,61.59,61.28,61.46,45
20150701|2015-03-12 08:30,12,61.42,61.46,61.21,61.28,204
20150701|2015-03-12 09:00,12,61.28,61.31,61.14,61.24,247
20150701|2015-03-12 09:30,12,61.18,61.22,61.05,61.06,369
20150701|2015-03-12 10:00,12,61.03,61.17,61.03,61.06,167
20150701|2015-03-12 10:30,12,61.08,61.22,61.08,61.17,85
20150701|2015-03-12 11:00,12,61.22,61.39,61.11,61.12,121
20150701|2015-03-12 11:30,12,61.1,61.23,61.1,61.13,68
20150701|2015-03-12 12:00,12,61.16,61.48,61.15,61.35,307
20150701|2015-03-12 12:30,12,61.34,62.21,61.33,62.11,560
20150701|2015-03-12 13:00,12,62.05,62.15,61.57,61.64,464
20150701|2015-03-12 20:00,13,61.9,61.96,61.9,61.93,53
20150701|2015-03-12 20:30,13,61.91,62.19,61.91,62.16,39
20150701|2015-03-12 21:00,13,62.19,62.19,62.19,62.19,14
20150701|2015-03-12 21:30,13,62.21,62.21,62.21,62.21,1
20150701|2015-03-12 22:30,13,62.22,62.22,62.22,62.22,4
20150701|2015-03-12 23:30,13,62.22,62.24,62.22,62.24,7
20150701|2015-03-13 00:30,13,62.13,62.13,61.95,61.95,7
20150701|2015-03-13 01:00,13,61.97,61.97,61.9,61.9,76
20150701|2015-03-13 01:30,13,61.89,61.92,61.84,61.84,10
20150701|2015-03-13 02:00,13,61.83,61.83,61.68,61.68,22
20150701|2015-03-13 02:30,13,61.75,61.75,61.75,61.75,1
20150701|2015-03-13 03:00,13,61.77,61.79,61.77,61.78,18
20150701|2015-03-13 03:30,13,61.87,62.19,61.87,62.16,40
20150701|2015-03-13 04:00,13,62.14,62.22,62.14,62.14,28
20150701|2015-03-13 04:30,13,62.1,62.13,62.08,62.12,13
20150701|2015-03-13 05:00,13,62.11,62.11,61.88,61.91,18
20150701|2015-03-13 05:30,13,61.98,62.15,61.98,62.15,10
20150701|2015-03-13 06:00,13,62.09,62.1,61.95,61.98,22
20150701|2015-03-13 06:30,13,61.99,62.12,61.99,62.1,14
20150701|2015-03-13 07:00,13,62.1,62.1,61.78,61.85,29
20150701|2015-03-13 07:30,13,61.88,61.88,61.7,61.74,70
20150701|2015-03-13 08:00,13,61.7,61.7,61.6,61.7,123
20150701|2015-03-13 08:30,13,61.65,61.65,61.4,61.44,169
20150701|2015-03-13 09:00,13,61.44,61.44,61.28,61.34,97
20150701|2015-03-13 09:30,13,61.34,61.34,61.15,61.24,196
20150701|2015-03-13 10:00,13,61.25,61.35,61.18,61.34,79
20150701|2015-03-13 10:30,13,61.29,61.48,61.24,61.24,119
20150701|2015-03-13 11:00,13,61.25,61.25,61.18,61.19,107
20150701|2015-03-13 11:30,13,61.15,61.35,61.12,61.31,63
20150701|2015-03-13 12:00,13,61.29,61.38,61.28,61.37,109
20150701|2015-03-13 12:30,13,61.39,61.44,61.26,61.31,104
20150701|2015-03-13 13:00,13,61.33,61.38,61.15,61.2,411
20150701|2015-03-15 20:00,16,61.19,61.33,61.15,61.19,115
20150701|2015-03-15 20:30,16,61.22,61.26,61.22,61.26,11
20150701|2015-03-15 21:30,16,61.25,61.25,61.25,61.25,1
20150701|2015-03-15 22:00,16,61.25,61.32,61.25,61.25,6
20150701|2015-03-15 23:00,16,61.3,61.3,61.3,61.3,2
20150701|2015-03-16 00:00,16,61.38,61.41,61.38,61.41,10
20150701|2015-03-16 00:30,16,61.44,61.48,61.44,61.48,17
20150701|2015-03-16 01:00,16,61.45,61.52,61.45,61.52,2
20150701|2015-03-16 01:30,16,61.56,61.63,61.56,61.63,14
20150701|2015-03-16 02:00,16,61.63,61.78,61.62,61.76,75
20150701|2015-03-16 02:30,16,61.71,61.74,61.71,61.74,26
20150701|2015-03-16 03:00,16,61.75,61.75,61.54,61.54,27
20150701|2015-03-16 03:30,16,61.6,61.71,61.6,61.63,7
20150701|2015-03-16 04:00,16,61.75,61.78,61.75,61.78,4
20150701|2015-03-16 04:30,16,61.76,61.78,61.76,61.78,15
20150701|2015-03-16 05:00,16,61.75,61.76,61.74,61.74,11
20150701|2015-03-16 05:30,16,61.72,61.72,61.5,61.55,12
20150701|2015-03-16 06:00,16,61.53,61.53,61.25,61.25,54
20150701|2015-03-16 06:30,16,61.25,61.47,61.25,61.47,18
20150701|2015-03-16 07:00,16,61.47,61.5,61.17,61.23,80
20150701|2015-03-16 07:30,16,61.23,61.4,61.23,61.39,19
20150701|2015-03-16 08:00,16,61.39,61.42,61.1,61.11,160
20150701|2015-03-16 08:30,16,61.11,61.23,61.1,61.16,291
20150701|2015-03-16 09:00,16,61.19,61.21,61.09,61.11,138
20150701|2015-03-16 09:30,16,61.1,61.14,61.05,61.05,201
20150701|2015-03-16 10:00,16,61.06,61.11,60.99,61,210
20150701|2015-03-16 10:30,16,60.99,61.71,60.98,61.7,272
20150701|2015-03-16 11:00,16,61.71,61.77,61.31,61.31,130
20150701|2015-03-16 11:30,16,61.32,61.35,61.17,61.34,72
20150701|2015-03-16 12:00,16,61.35,61.41,61.28,61.35,70
20150701|2015-03-16 12:30,16,61.35,61.41,61.24,61.29,114
20150701|2015-03-16 13:00,16,61.31,61.33,61.12,61.15,285
20150701|2015-03-16 20:00,17,61.14,61.28,61.14,61.28,5
20150701|2015-03-16 20:30,17,61.29,61.29,61.29,61.29,2
20150701|2015-03-16 21:00,17,61.19,61.2,61.19,61.2,2
20150701|2015-03-16 21:30,17,61.27,61.27,61.27,61.27,1
20150701|2015-03-16 22:30,17,61.38,61.41,61.38,61.41,13
20150701|2015-03-16 23:00,17,61.43,61.43,61.43,61.43,5
20150701|2015-03-16 23:30,17,61.43,61.43,61.33,61.33,10
20150701|2015-03-17 00:30,17,61.4,61.4,61.4,61.4,2
20150701|2015-03-17 01:00,17,61.39,61.39,61.36,61.36,20
20150701|2015-03-17 01:30,17,61.33,61.33,61.33,61.33,1
20150701|2015-03-17 02:00,17,61.33,61.36,61.33,61.36,29
20150701|2015-03-17 02:30,17,61.33,61.33,61.28,61.28,11
20150701|2015-03-17 03:00,17,61.28,61.29,61.27,61.29,6
20150701|2015-03-17 03:30,17,61.27,61.27,61.2,61.2,11
20150701|2015-03-17 04:00,17,61.19,61.19,61.18,61.18,9
20150701|2015-03-17 04:30,17,61.19,61.36,61.19,61.34,15
20150701|2015-03-17 05:00,17,61.35,61.46,61.32,61.38,34
20150701|2015-03-17 05:30,17,61.38,61.43,61.37,61.43,14
20150701|2015-03-17 06:00,17,61.34,61.34,61.26,61.27,13
20150701|2015-03-17 06:30,17,61.23,61.23,61.23,61.23,1
20150701|2015-03-17 07:00,17,61.25,61.26,61.2,61.2,43
20150701|2015-03-17 07:30,17,61.21,61.26,61.2,61.22,12
20150701|2015-03-17 08:00,17,61.21,61.21,61.12,61.15,46
20150701|2015-03-17 08:30,17,61.12,61.29,61.1,61.26,203
20150701|2015-03-17 09:00,17,61.25,61.28,61.02,61.03,344
20150701|2015-03-17 09:30,17,61.03,61.05,60.99,61.03,159
20150701|2015-03-17 10:00,17,61.05,61.06,60.99,61.06,220
20150701|2015-03-17 10:30,17,61.01,61.03,60.98,61,115
20150701|2015-03-17 11:00,17,60.99,61.01,60.93,60.95,144
20150701|2015-03-17 11:30,17,60.95,61.11,60.93,61.11,95
20150701|2015-03-17 12:00,17,61.1,61.11,60.94,60.95,120
20150701|2015-03-17 12:30,17,60.94,60.96,60.93,60.96,48
20150701|2015-03-17 13:00,17,60.97,61.02,60.8,60.82,422
20150701|2015-03-17 20:00,18,60.85,60.97,60.81,60.95,33
20150701|2015-03-17 20:30,18,60.87,60.87,60.83,60.83,69
20150701|2015-03-17 21:30,18,60.88,60.88,60.88,60.88,1
20150701|2015-03-17 22:30,18,60.86,60.88,60.86,60.88,5
20150701|2015-03-17 23:00,18,60.9,60.9,60.9,60.9,2
20150701|2015-03-18 00:00,18,60.89,60.89,60.89,60.89,4
20150701|2015-03-18 01:00,18,60.85,60.9,60.85,60.9,8
20150701|2015-03-18 01:30,18,60.9,60.9,60.9,60.9,1
20150701|2015-03-18 02:00,18,60.9,60.9,60.9,60.9,4
20150701|2015-03-18 02:30,18,60.9,60.92,60.9,60.92,3
20150701|2015-03-18 03:30,18,60.86,60.86,60.86,60.86,1
20150701|2015-03-18 04:00,18,60.87,60.87,60.87,60.87,2
20150701|2015-03-18 04:30,18,60.89,60.91,60.88,60.88,6
20150701|2015-03-18 05:00,18,60.85,60.85,60.84,60.84,5
20150701|2015-03-18 05:30,18,60.81,60.84,60.81,60.84,47
20150701|2015-03-18 06:00,18,60.84,60.84,60.82,60.82,19
20150701|2015-03-18 07:00,18,60.85,60.88,60.8,60.88,52
20150701|2015-03-18 07:30,18,60.87,60.88,60.71,60.72,236
20150701|2015-03-18 08:00,18,60.73,60.75,60.68,60.69,272
20150701|2015-03-18 08:30,18,60.71,60.72,60.65,60.69,215
20150701|2015-03-18 09:00,18,60.66,60.7,60.57,60.57,161
20150701|2015-03-18 09:30,18,60.57,60.58,60.53,60.53,211
20150701|2015-03-18 10:00,18,60.53,60.75,60.5,60.6,674
20150701|2015-03-18 10:30,18,60.58,61.9,60.55,61.8,875
20150701|2015-03-18 11:00,18,61.84,61.87,61.44,61.53,265
20150701|2015-03-18 11:30,18,61.5,61.64,61.41,61.64,193
20150701|2015-03-18 12:00,18,61.64,61.83,61.63,61.64,189
20150701|2015-03-18 12:30,18,61.64,61.95,61.64,61.81,269
20150701|2015-03-18 13:00,18,61.85,63.1,61.85,62.88,1374
20150701|2015-03-18 20:00,19,62.93,62.96,62.41,62.41,188
20150701|2015-03-18 20:30,19,62.45,62.56,62.45,62.5,24
20150701|2015-03-18 21:00,19,62.5,62.79,62.5,62.79,52
20150701|2015-03-18 21:30,19,62.75,62.75,62.75,62.75,1
20150701|2015-03-18 22:00,19,62.7,62.7,62.7,62.7,50
20150701|2015-03-18 23:00,19,62.73,62.75,62.73,62.75,14
20150701|2015-03-19 00:00,19,62.79,62.79,62.79,62.79,1
20150701|2015-03-19 00:30,19,62.8,62.8,62.51,62.51,48
20150701|2015-03-19 01:00,19,62.45,62.55,62.4,62.47,42
20150701|2015-03-19 01:30,19,62.46,62.55,62.39,62.39,69
20150701|2015-03-19 02:00,19,62.31,62.41,62.3,62.38,27
20150701|2015-03-19 02:30,19,62.39,62.55,62.39,62.42,33
20150701|2015-03-19 03:00,19,62.5,62.55,62.42,62.43,26
20150701|2015-03-19 03:30,19,62.32,62.39,62.14,62.39,82
20150701|2015-03-19 04:00,19,62.39,62.49,62.32,62.4,32
20150701|2015-03-19 04:30,19,62.38,62.56,62.38,62.56,20
20150701|2015-03-19 05:00,19,62.56,62.68,62.49,62.49,79
20150701|2015-03-19 05:30,19,62.49,62.8,62.49,62.8,69
20150701|2015-03-19 06:00,19,62.72,62.89,62.72,62.83,51
20150701|2015-03-19 06:30,19,62.85,62.91,62.85,62.88,132
20150701|2015-03-19 07:00,19,62.86,63.12,62.74,63.09,232
20150701|2015-03-19 07:30,19,63.1,63.45,62.92,63.12,735
20150701|2015-03-19 08:00,19,63.09,63.22,62.78,63.03,278
20150701|2015-03-19 08:30,19,62.99,63.25,62.92,63.18,386
20150701|2015-03-19 09:00,19,63.21,63.51,63.04,63.35,583
20150701|2015-03-19 09:30,19,63.39,63.4,63.12,63.23,270
20150701|2015-03-19 10:00,19,63.11,63.18,63.08,63.1,69
20150701|2015-03-19 10:30,19,63.16,63.2,63.16,63.18,48
20150701|2015-03-19 11:00,19,63.18,63.36,63.16,63.31,215
20150701|2015-03-19 11:30,19,63.33,63.33,62.49,62.51,316
20150701|2015-03-19 12:00,19,62.5,63,62.48,62.96,270
20150701|2015-03-19 12:30,19,62.98,63.25,62.97,63.2,147
20150701|2015-03-19 13:00,19,63.2,63.36,62.89,62.9,747
20150701|2015-03-19 20:00,20,62.89,63.22,62.79,63.16,33
20150701|2015-03-19 21:00,20,63.08,63.08,63.03,63.03,4
20150701|2015-03-19 22:00,20,63,63.15,62.94,63.08,55
20150701|2015-03-20 00:00,20,62.94,62.94,62.94,62.94,5
20150701|2015-03-20 00:30,20,62.94,62.94,62.94,62.94,10
20150701|2015-03-20 01:00,20,62.91,62.91,62.72,62.77,13
20150701|2015-03-20 01:30,20,62.89,62.9,62.8,62.9,11
20150701|2015-03-20 02:00,20,62.88,62.88,62.88,62.88,1
20150701|2015-03-20 02:30,20,62.88,62.94,62.88,62.94,23
20150701|2015-03-20 03:00,20,62.94,63.17,62.94,63.06,55
20150701|2015-03-20 03:30,20,63.09,63.09,63.09,63.09,1
20150701|2015-03-20 04:00,20,63.03,63.05,63.03,63.05,11
20150701|2015-03-20 04:30,20,63.05,63.14,63.05,63.12,19
20150701|2015-03-20 05:00,20,63.11,63.15,63.11,63.12,16
20150701|2015-03-20 05:30,20,63.01,63.02,62.99,62.99,6
20150701|2015-03-20 06:00,20,63.01,63.05,63.01,63.05,6
20150701|2015-03-20 06:30,20,63.05,63.14,63.04,63.12,12
20150701|2015-03-20 07:00,20,63.15,63.32,63.13,63.25,60
20150701|2015-03-20 07:30,20,63.26,63.29,63.26,63.26,18
20150701|2015-03-20 08:00,20,63.26,63.48,63.23,63.39,176
20150701|2015-03-20 08:30,20,63.45,63.61,63.44,63.55,159
20150701|2015-03-20 09:00,20,63.53,63.67,63.29,63.65,129
20150701|2015-03-20 09:30,20,63.65,63.67,63.18,63.3,262
20150701|2015-03-20 10:00,20,63.32,63.37,63.1,63.31,166
20150701|2015-03-20 10:30,20,63.37,63.47,63.3,63.39,163
20150701|2015-03-20 11:00,20,63.42,63.42,63.35,63.41,75
20150701|2015-03-20 11:30,20,63.42,63.48,63.37,63.37,145
20150701|2015-03-20 12:00,20,63.38,63.47,63.18,63.44,204
20150701|2015-03-20 12:30,20,63.43,63.48,63.32,63.34,45
20150701|2015-03-20 13:00,20,63.28,63.45,62.9,63.2,253
20150701|2015-03-22 20:00,23,63.24,63.24,63.18,63.18,4
20150701|2015-03-22 20:30,23,63.04,63.08,63,63,5
20150701|2015-03-22 21:00,23,63.18,63.18,63.18,63.18,6
20150701|2015-03-22 22:00,23,63.24,63.24,63.24,63.24,1
20150701|2015-03-23 00:30,23,63.13,63.13,63.11,63.11,3
20150701|2015-03-23 01:30,23,63.14,63.35,63.14,63.35,18
20150701|2015-03-23 02:00,23,63.42,63.52,63.41,63.52,30
20150701|2015-03-23 02:30,23,63.55,63.68,63.55,63.67,27
20150701|2015-03-23 03:00,23,63.62,63.71,63.62,63.7,23
20150701|2015-03-23 03:30,23,63.66,63.79,63.51,63.51,105
20150701|2015-03-23 04:00,23,63.55,63.61,63.5,63.61,4
20150701|2015-03-23 04:30,23,63.64,63.76,63.64,63.76,34
20150701|2015-03-23 05:00,23,63.74,63.74,63.63,63.72,63
20150701|2015-03-23 05:30,23,63.72,63.72,63.6,63.6,29
20150701|2015-03-23 06:00,23,63.59,63.6,63.59,63.6,9
20150701|2015-03-23 06:30,23,63.62,63.64,63.39,63.6,17
20150701|2015-03-23 07:00,23,63.64,63.93,63.63,63.93,228
20150701|2015-03-23 07:30,23,63.91,63.91,63.76,63.83,67
20150701|2015-03-23 08:00,23,63.76,63.83,63.68,63.74,69
20150701|2015-03-23 08:30,23,63.76,63.92,63.73,63.85,89
20150701|2015-03-23 09:00,23,63.86,64.25,63.84,64.16,647
20150701|2015-03-23 09:30,23,64.22,64.32,64.15,64.15,384
20150701|2015-03-23 10:00,23,64.17,64.24,64.08,64.2,177
20150701|2015-03-23 10:30,23,64.2,64.35,64.13,64.32,256
20150701|2015-03-23 11:00,23,64.33,64.51,64.28,64.46,478
20150701|2015-03-23 11:30,23,64.46,64.8,64.46,64.75,781
20150701|2015-03-23 12:00,23,64.76,64.76,64.38,64.45,316
20150701|2015-03-23 12:30,23,64.49,64.57,64.23,64.23,158
20150701|2015-03-23 13:00,23,64.28,64.45,64.18,64.21,380
20150701|2015-03-23 20:00,24,64.37,64.42,64.29,64.38,35
20150701|2015-03-23 20:30,24,64.42,64.48,64.42,64.48,23
20150701|2015-03-23 21:00,24,64.45,64.54,64.45,64.54,37
20150701|2015-03-23 21:30,24,64.54,64.54,64.41,64.46,31
20150701|2015-03-23 22:00,24,64.43,64.46,64.41,64.46,62
20150701|2015-03-23 22:30,24,64.51,64.52,64.44,64.47,13
20150701|2015-03-23 23:00,24,64.52,64.52,64.46,64.49,13
20150701|2015-03-23 23:30,24,64.49,64.49,64.49,64.49,3
20150701|2015-03-24 00:00,24,64.52,64.53,64.52,64.53,2
20150701|2015-03-24 00:30,24,64.53,64.53,64.51,64.51,9
20150701|2015-03-24 01:00,24,64.52,64.52,64.51,64.51,12
20150701|2015-03-24 01:30,24,64.52,64.58,64.52,64.55,27
20150701|2015-03-24 02:00,24,64.54,64.57,64.52,64.53,35
20150701|2015-03-24 02:30,24,64.55,64.56,64.52,64.52,31
20150701|2015-03-24 03:00,24,64.5,64.53,64.5,64.53,13
20150701|2015-03-24 03:30,24,64.51,64.51,64.48,64.48,27
20150701|2015-03-24 04:00,24,64.5,64.57,64.48,64.57,23
20150701|2015-03-24 04:30,24,64.6,64.63,64.57,64.6,21
20150701|2015-03-24 05:00,24,64.6,64.65,64.57,64.62,23
20150701|2015-03-24 05:30,24,64.64,64.67,64.6,64.65,54
20150701|2015-03-24 06:00,24,64.69,64.73,64.67,64.71,13
20150701|2015-03-24 06:30,24,64.73,64.75,64.68,64.68,32
20150701|2015-03-24 07:00,24,64.68,64.76,64.62,64.64,94
20150701|2015-03-24 07:30,24,64.6,64.7,64.54,64.56,26
20150701|2015-03-24 08:00,24,64.52,64.67,64.31,64.66,205
20150701|2015-03-24 08:30,24,64.63,64.67,64.54,64.65,288
20150701|2015-03-24 09:00,24,64.57,64.67,64.55,64.65,150
20150701|2015-03-24 09:30,24,64.64,64.69,64.61,64.62,160
20150701|2015-03-24 10:00,24,64.62,64.63,64.49,64.54,163
20150701|2015-03-24 10:30,24,64.51,64.53,64.42,64.51,220
20150701|2015-03-24 11:00,24,64.5,64.57,64.47,64.51,115
20150701|2015-03-24 11:30,24,64.54,64.54,64.28,64.3,158
20150701|2015-03-24 12:00,24,64.3,64.3,64.16,64.16,250
20150701|2015-03-24 12:30,24,64.11,64.24,64,64.19,217
20150701|2015-03-24 13:00,24,64.17,64.44,64.17,64.31,433
20150701|2015-03-24 20:00,25,64.23,64.44,64.23,64.43,58
20150701|2015-03-24 20:30,25,64.43,64.44,64.43,64.44,3
20150701|2015-03-24 21:00,25,64.42,64.47,64.41,64.41,12
20150701|2015-03-24 21:30,25,64.44,64.47,64.44,64.47,6
20150701|2015-03-24 22:00,25,64.38,64.38,64.32,64.32,5
20150701|2015-03-24 22:30,25,64.42,64.42,64.42,64.42,2
20150701|2015-03-24 23:00,25,64.47,64.47,64.47,64.47,3
20150701|2015-03-24 23:30,25,64.47,64.49,64.47,64.47,17
20150701|2015-03-25 00:00,25,64.47,64.47,64.47,64.47,1
20150701|2015-03-25 00:30,25,64.41,64.41,64.41,64.41,8
20150701|2015-03-25 01:00,25,64.45,64.45,64.42,64.44,3
20150701|2015-03-25 01:30,25,64.45,64.45,64.42,64.42,5
20150701|2015-03-25 02:00,25,64.41,64.41,64.16,64.18,19
20150701|2015-03-25 02:30,25,64.18,64.2,64.13,64.2,13
20150701|2015-03-25 03:00,25,64.26,64.27,64.26,64.27,3
20150701|2015-03-25 03:30,25,64.17,64.18,64.16,64.16,5
20150701|2015-03-25 04:00,25,64.19,64.2,64.19,64.2,5
20150701|2015-03-25 04:30,25,64.21,64.23,64.2,64.2,5
20150701|2015-03-25 05:00,25,64.18,64.18,64.13,64.13,14
20150701|2015-03-25 05:30,25,64.14,64.17,64.11,64.17,21
20150701|2015-03-25 06:00,25,64.15,64.17,64.15,64.17,6
20150701|2015-03-25 06:30,25,64.16,64.17,63.77,63.89,115
20150701|2015-03-25 07:00,25,63.91,63.91,63.58,63.65,134
20150701|2015-03-25 07:30,25,63.62,63.74,63.25,63.71,317
20150701|2015-03-25 08:00,25,63.72,63.75,63.46,63.5,102
20150701|2015-03-25 08:30,25,63.5,63.85,63.45,63.84,93
20150701|2015-03-25 09:00,25,63.79,63.95,63.75,63.83,137
20150701|2015-03-25 09:30,25,63.87,63.98,63.74,63.91,243
20150701|2015-03-25 10:00,25,63.96,64.25,63.93,64.13,304
20150701|2015-03-25 10:30,25,64.13,64.17,63.7,63.86,130
20150701|2015-03-25 11:00,25,63.88,64.05,63.78,63.95,94
20150701|2015-03-25 11:30,25,63.94,63.96,63.79,63.79,112
20150701|2015-03-25 12:00,25,63.77,63.84,63.59,63.6,99
20150701|2015-03-25 12:30,25,63.6,63.76,63.6,63.76,37
20150701|2015-03-25 13:00,25,63.8,63.85,63.49,63.54,313
20150701|2015-03-25 20:00,26,63.35,63.4,63.31,63.4,11
20150701|2015-03-25 21:00,26,63.37,63.37,63.37,63.37,1
20150701|2015-03-25 21:30,26,63.4,63.4,63.37,63.4,8
20150701|2015-03-25 22:00,26,63.44,63.44,63.44,63.44,2
20150701|2015-03-25 23:00,26,63.44,63.44,63.44,63.44,2
20150701|2015-03-26 00:00,26,63.43,63.43,63.43,63.43,1
20150701|2015-03-26 00:30,26,63.4,63.4,63.38,63.4,9
20150701|2015-03-26 01:00,26,63.38,63.38,63.36,63.36,4
20150701|2015-03-26 01:30,26,63.37,63.37,63.34,63.34,11
20150701|2015-03-26 02:00,26,63.33,63.37,63.33,63.37,6
20150701|2015-03-26 02:30,26,63.37,63.37,63.37,63.37,9
20150701|2015-03-26 03:00,26,63.38,63.7,63.36,63.69,128
20150701|2015-03-26 03:30,26,63.7,63.81,63.6,63.6,49
20150701|2015-03-26 04:00,26,63.59,63.92,63.56,63.89,65
20150701|2015-03-26 04:30,26,63.82,63.82,63.69,63.72,11
20150701|2015-03-26 05:00,26,63.73,63.73,63.66,63.67,13
20150701|2015-03-26 05:30,26,63.73,63.73,63.41,63.41,45
20150701|2015-03-26 06:00,26,63.44,63.52,63.44,63.48,29
20150701|2015-03-26 06:30,26,63.44,63.46,63.39,63.45,22
20150701|2015-03-26 07:00,26,63.4,63.59,63.34,63.59,29
20150701|2015-03-26 07:30,26,63.55,63.85,63.43,63.46,244
20150701|2015-03-26 08:00,26,63.41,63.66,63.4,63.64,30
20150701|2015-03-26 08:30,26,63.62,63.62,63.38,63.45,74
20150701|2015-03-26 09:00,26,63.46,63.52,63.4,63.51,135
20150701|2015-03-26 09:30,26,63.54,63.63,63.35,63.42,79
20150701|2015-03-26 10:00,26,63.42,63.45,63.34,63.35,70
20150701|2015-03-26 10:30,26,63.36,63.4,63.16,63.24,231
20150701|2015-03-26 11:00,26,63.24,63.34,63.22,63.25,79
20150701|2015-03-26 11:30,26,63.25,63.26,63.16,63.18,65
20150701|2015-03-26 12:00,26,63.18,63.65,63.16,63.52,125
20150701|2015-03-26 12:30,26,63.5,63.64,63.49,63.58,185
20150701|2015-03-26 13:00,26,63.61,63.63,63.32,63.34,265
20150701|2015-03-26 20:00,27,63.46,63.46,63.21,63.34,25
20150701|2015-03-26 20:30,27,63.39,63.39,63.33,63.39,15
20150701|2015-03-26 21:00,27,63.4,63.4,63.4,63.4,1
20150701|2015-03-26 22:00,27,63.44,63.45,63.44,63.44,10
20150701|2015-03-26 22:30,27,63.46,63.46,63.46,63.46,2
20150701|2015-03-26 23:00,27,63.46,63.46,63.46,63.46,2
20150701|2015-03-26 23:30,27,63.46,63.46,63.46,63.46,1
20150701|2015-03-27 00:00,27,63.48,63.48,63.48,63.48,10
20150701|2015-03-27 01:00,27,63.47,63.48,63.44,63.45,41
20150701|2015-03-27 01:30,27,63.45,63.45,63.45,63.45,8
20150701|2015-03-27 02:00,27,63.43,63.5,63.42,63.47,40
20150701|2015-03-27 02:30,27,63.48,63.48,63.48,63.48,2
20150701|2015-03-27 03:00,27,63.49,63.49,63.46,63.47,10
20150701|2015-03-27 03:30,27,63.47,63.47,63.47,63.47,3
20150701|2015-03-27 04:00,27,63.47,63.47,63.47,63.47,1
20150701|2015-03-27 04:30,27,63.49,63.49,63.46,63.46,11
20150701|2015-03-27 05:00,27,63.5,63.5,63.5,63.5,47
20150701|2015-03-27 05:30,27,63.47,63.47,63.42,63.42,37
20150701|2015-03-27 06:00,27,63.42,63.45,63.42,63.45,22
20150701|2015-03-27 06:30,27,63.45,63.45,63.42,63.43,14
20150701|2015-03-27 07:00,27,63.42,63.47,63.4,63.47,89
20150701|2015-03-27 07:30,27,63.48,63.56,63.46,63.51,8
20150701|2015-03-27 08:00,27,63.48,63.49,63.35,63.4,41
20150701|2015-03-27 08:30,27,63.46,63.64,63.4,63.5,133
20150701|2015-03-27 09:00,27,63.5,64.07,63.45,63.98,618
20150701|2015-03-27 09:30,27,64,64.07,63.89,63.95,206
20150701|2015-03-27 10:00,27,63.91,64.02,63.75,63.89,229
20150701|2015-03-27 10:30,27,63.89,63.99,63.85,63.92,94
20150701|2015-03-27 11:00,27,63.91,63.99,63.83,63.9,99
20150701|2015-03-27 11:30,27,63.92,63.99,63.89,63.95,66
20150701|2015-03-27 12:00,27,63.96,63.96,63.87,63.89,41
20150701|2015-03-27 12:30,27,63.91,63.92,63.69,63.81,128
20150701|2015-03-27 13:00,27,63.82,63.93,63.67,63.71,221
20150701|2015-03-29 20:00,30,63.79,63.91,63.71,63.91,15
20150701|2015-03-29 20:30,30,63.85,63.9,63.84,63.9,4
20150701|2015-03-29 21:00,30,63.88,63.92,63.88,63.92,3
20150701|2015-03-29 21:30,30,63.95,63.95,63.95,63.95,4
20150701|2015-03-29 22:00,30,63.92,63.95,63.89,63.94,12
20150701|2015-03-29 22:30,30,63.95,63.98,63.95,63.98,9
20150701|2015-03-29 23:00,30,63.99,64,63.99,64,4
20150701|2015-03-29 23:30,30,64,64,63.98,64,11
20150701|2015-03-30 00:00,30,64,64,64,64,3
20150701|2015-03-30 00:30,30,63.99,64,63.95,63.97,24
20150701|2015-03-30 01:00,30,63.98,64.04,63.98,64.04,4
20150701|2015-03-30 01:30,30,64.03,64.05,63.87,63.87,32
20150701|2015-03-30 02:00,30,63.86,63.97,63.69,63.92,33
20150701|2015-03-30 03:00,30,63.9,64.09,63.89,64.08,37
20150701|2015-03-30 03:30,30,64.05,64.1,63.94,63.98,11
20150701|2015-03-30 04:00,30,63.95,63.98,63.94,63.98,29
20150701|2015-03-30 04:30,30,63.96,63.96,63.96,63.96,3
20150701|2015-03-30 05:00,30,63.96,63.98,63.9,63.97,34
20150701|2015-03-30 05:30,30,63.98,63.98,63.89,63.89,7
20150701|2015-03-30 06:00,30,63.86,63.87,63.8,63.87,17
20150701|2015-03-30 06:30,30,63.85,63.87,63.79,63.79,11
20150701|2015-03-30 07:00,30,63.85,63.87,63.79,63.79,32
20150701|2015-03-30 07:30,30,63.79,63.8,63.71,63.72,83
20150701|2015-03-30 08:00,30,63.77,63.87,63.7,63.82,37
20150701|2015-03-30 08:30,30,63.86,64.04,63.82,63.89,60
20150701|2015-03-30 09:00,30,63.92,64.13,63.9,64.13,102
20150701|2015-03-30 09:30,30,64.14,64.34,64.06,64.18,390
20150701|2015-03-30 10:00,30,64.22,64.22,64.05,64.17,91
20150701|2015-03-30 10:30,30,64.18,64.18,64.02,64.05,103
20150701|2015-03-30 11:00,30,64.07,64.11,63.93,63.99,136
20150701|2015-03-30 11:30,30,63.99,64.09,63.84,63.96,168
20150701|2015-03-30 12:00,30,63.97,63.99,63.88,63.88,117
20150701|2015-03-30 12:30,30,63.9,63.92,62.85,63,669
20150701|2015-03-30 13:00,30,63,63.07,62.85,62.9,693
20150701|2015-03-30 20:00,31,63.4,63.4,62.97,62.99,81
20150701|2015-03-30 20:30,31,63,63.07,62.96,63.01,33
20150701|2015-03-30 21:00,31,63.09,63.1,63.05,63.1,7
20150701|2015-03-30 21:30,31,63.18,63.25,63.18,63.19,73
20150701|2015-03-30 22:00,31,63.18,63.18,63.06,63.06,5
20150701|2015-03-30 23:00,31,63.19,63.2,63.17,63.17,18
20150701|2015-03-30 23:30,31,63.17,63.22,63.17,63.2,12
20150701|2015-03-31 00:00,31,63.17,63.18,63.17,63.18,3
20150701|2015-03-31 00:30,31,63.12,63.12,63.12,63.12,8
20150701|2015-03-31 01:00,31,63.1,63.23,63.1,63.23,35
20150701|2015-03-31 01:30,31,63.16,63.16,63.16,63.16,1
20150701|2015-03-31 02:00,31,63.09,63.1,62.92,62.92,25
20150701|2015-03-31 02:30,31,62.89,62.89,62.84,62.85,12
20150701|2015-03-31 03:00,31,62.85,62.97,62.85,62.93,21
20150701|2015-03-31 03:30,31,62.93,63,62.9,63,9
20150701|2015-03-31 04:00,31,62.97,62.97,62.95,62.95,5
20150701|2015-03-31 04:30,31,62.95,62.95,62.85,62.85,15
20150701|2015-03-31 05:00,31,62.85,62.9,62.85,62.9,67
20150701|2015-03-31 05:30,31,62.85,62.85,62.85,62.85,6
20150701|2015-03-31 06:00,31,62.84,62.84,62.84,62.84,3
20150701|2015-03-31 06:30,31,62.86,62.86,62.85,62.85,4
20150701|2015-03-31 07:00,31,62.88,62.92,62.88,62.9,22
20150701|2015-03-31 07:30,31,62.9,62.9,62.65,62.72,258
20150701|2015-03-31 08:00,31,62.7,63.17,62.67,62.98,163
20150701|2015-03-31 08:30,31,62.89,62.91,62.8,62.85,62
20150701|2015-03-31 09:00,31,62.88,62.98,62.82,62.98,129
20150701|2015-03-31 09:30,31,63,63.09,62.95,62.95,146
20150701|2015-03-31 10:00,31,62.95,63.15,62.89,63.01,172
20150701|2015-03-31 10:30,31,63.01,63.09,62.99,63.04,85
20150701|2015-03-31 11:00,31,63.1,63.1,62.58,62.77,581
20150701|2015-03-31 11:30,31,62.79,64.2,62.79,63.86,1684
20150701|2015-03-31 12:00,31,63.89,64.15,63.85,63.94,392
20150701|2015-03-31 12:30,31,63.94,64.01,63.83,63.94,146
20150701|2015-03-31 13:00,31,63.95,64.07,63.34,63.37,793
20150701|2015-03-31 20:00,1,63.21,63.25,62.93,63.2,200
20150701|2015-03-31 21:00,1,63.2,63.25,63.2,63.25,10
20150701|2015-03-31 21:30,1,63.3,63.3,63.29,63.3,18
20150701|2015-03-31 22:00,1,63.3,63.31,63.3,63.3,30
20150701|2015-03-31 22:30,1,63.3,63.34,63.28,63.3,11
20150701|2015-03-31 23:30,1,63.44,63.44,63.44,63.44,1
20150701|2015-04-01 00:00,1,63.38,63.38,63.38,63.38,5
20150701|2015-04-01 00:30,1,63.41,63.41,63.41,63.41,10
20150701|2015-04-01 01:00,1,63.4,63.4,63.2,63.2,19
20150701|2015-04-01 01:30,1,63.26,63.26,63.26,63.26,1
20150701|2015-04-01 02:00,1,63.27,63.27,63.18,63.24,9
20150701|2015-04-01 02:30,1,63.24,63.33,63.24,63.33,7
20150701|2015-04-01 03:00,1,63.2,63.23,63.16,63.16,17
20150701|2015-04-01 03:30,1,63.2,63.22,63.15,63.15,10
20150701|2015-04-01 04:00,1,63.14,63.22,63.14,63.22,43
20150701|2015-04-01 04:30,1,63.22,63.27,63.22,63.22,40
20150701|2015-04-01 05:00,1,63.17,63.2,63.17,63.2,12
20150701|2015-04-01 05:30,1,63.19,63.19,63.12,63.12,14
20150701|2015-04-01 06:00,1,63.13,63.13,63.09,63.09,55
20150701|2015-04-01 06:30,1,63.14,63.17,63.12,63.15,9
20150701|2015-04-01 07:00,1,63.15,63.27,63.14,63.26,79
20150701|2015-04-01 07:30,1,63.27,63.52,63.25,63.4,85
20150701|2015-04-01 08:00,1,63.35,63.35,63.11,63.11,60
20150701|2015-04-01 08:30,1,63.1,63.17,63.06,63.13,137
20150701|2015-04-01 09:00,1,63.17,63.18,62.86,62.9,197
20150701|2015-04-01 09:30,1,62.9,63.04,62.78,62.92,204
20150701|2015-04-01 10:00,1,62.91,62.96,62.85,62.95,138
20150701|2015-04-01 10:30,1,62.96,63.06,62.95,62.97,86
20150701|2015-04-01 11:00,1,62.98,63.05,62.89,62.92,162
20150701|2015-04-01 11:30,1,62.91,63.01,62.9,62.98,111
20150701|2015-04-01 12:00,1,63,63.2,63,63,128
20150701|2015-04-01 12:30,1,63.01,63.13,62.98,63.11,84
20150701|2015-04-01 13:00,1,63.11,63.12,62.85,62.92,399
20150701|2015-04-01 21:30,2,63.15,63.15,63.12,63.12,5
20150701|2015-04-01 22:00,2,63.17,63.22,63.17,63.22,18
20150701|2015-04-01 23:00,2,63.22,63.22,63.21,63.21,5
20150701|2015-04-02 00:30,2,63.22,63.25,63.22,63.25,26
20150701|2015-04-02 01:00,2,63.25,63.25,63.2,63.2,3
20150701|2015-04-02 01:30,2,63.22,63.22,63.2,63.2,8
20150701|2015-04-02 02:00,2,63.12,63.14,63.12,63.14,7
20150701|2015-04-02 02:30,2,63.1,63.16,63.09,63.11,16
20150701|2015-04-02 03:00,2,63.11,63.19,63.11,63.15,16
20150701|2015-04-02 03:30,2,63.15,63.23,63.13,63.23,19
20150701|2015-04-02 04:00,2,63.23,63.28,63.23,63.28,4
20150701|2015-04-02 04:30,2,63.31,63.41,63.31,63.39,69
20150701|2015-04-02 05:00,2,63.38,63.41,63.38,63.41,21
20150701|2015-04-02 05:30,2,63.42,63.45,63.3,63.33,37
20150701|2015-04-02 06:00,2,63.3,63.3,63.22,63.26,14
20150701|2015-04-02 06:30,2,63.29,63.34,63.26,63.26,42
20150701|2015-04-02 07:00,2,63.26,63.28,63.17,63.28,25
20150701|2015-04-02 07:30,2,63.32,63.87,63.28,63.65,446
20150701|2015-04-02 08:00,2,63.61,63.73,63.57,63.73,52
20150701|2015-04-02 08:30,2,63.75,63.79,63.68,63.77,96
20150701|2015-04-02 09:00,2,63.79,63.93,63.67,63.69,224
20150701|2015-04-02 09:30,2,63.65,63.72,63.3,63.3,291
20150701|2015-04-02 10:00,2,63.29,63.59,63.25,63.48,221
20150701|2015-04-02 10:30,2,63.52,63.68,63.43,63.66,149
20150701|2015-04-02 11:00,2,63.65,63.66,63.42,63.42,174
20150701|2015-04-02 11:30,2,63.44,63.53,63.38,63.51,71
20150701|2015-04-02 12:00,2,63.51,63.95,63.49,63.81,335
20150701|2015-04-02 12:30,2,63.81,63.86,63.5,63.64,132
20150701|2015-04-02 13:00,2,63.67,63.93,63.52,63.75,425
20150701|2015-04-05 20:00,6,63.9,64.17,63.9,64.15,52
20150701|2015-04-05 20:30,6,64.11,64.21,64.06,64.21,15
20150701|2015-04-05 21:00,6,64.05,64.15,63.99,64.03,6
20150701|2015-04-05 21:30,6,63.96,64.02,63.96,64.01,5
20150701|2015-04-05 22:00,6,64.03,64.03,64.03,64.03,2
20150701|2015-04-05 22:30,6,64.17,64.17,64.17,64.17,1
20150701|2015-04-05 23:00,6,64.23,64.23,64.23,64.23,1
20150701|2015-04-05 23:30,6,64.23,64.23,64.23,64.23,2
20150701|2015-04-06 00:00,6,64.22,64.25,64.17,64.25,25
20150701|2015-04-06 00:30,6,64.22,64.26,64.22,64.26,28
20150701|2015-04-06 01:00,6,64.28,64.4,64.28,64.4,102
20150701|2015-04-06 01:30,6,64.33,64.42,64.33,64.42,24
20150701|2015-04-06 02:00,6,64.42,64.5,64.42,64.5,40
20150701|2015-04-06 02:30,6,64.5,64.5,64.5,64.5,18
20150701|2015-04-06 03:00,6,64.49,64.5,64.46,64.46,57
20150701|2015-04-06 04:00,6,64.46,64.46,64.22,64.22,19
20150701|2015-04-06 05:00,6,64.22,64.25,64.22,64.25,4
20150701|2015-04-06 05:30,6,64.26,64.38,64.26,64.38,2
20150701|2015-04-06 06:00,6,64.4,64.41,64.4,64.41,10
20150701|2015-04-06 06:30,6,64.42,64.42,64.35,64.35,13
20150701|2015-04-06 07:00,6,64.39,64.75,64.39,64.66,271
20150701|2015-04-06 07:30,6,64.63,65.04,64.55,64.95,803
20150701|2015-04-06 08:00,6,65.04,65.12,64.84,64.98,411
20150701|2015-04-06 08:30,6,64.95,64.97,64.8,64.81,254
20150701|2015-04-06 09:00,6,64.81,64.95,64.8,64.8,300
20150701|2015-04-06 09:30,6,64.8,65.2,64.8,65.06,1078
20150701|2015-04-06 10:00,6,65.08,65.09,64.86,64.87,418
20150701|2015-04-06 10:30,6,64.87,64.98,64.8,64.85,305
20150701|2015-04-06 11:00,6,64.87,64.89,64.3,64.39,460
20150701|2015-04-06 11:30,6,64.42,64.8,64.42,64.74,192
20150701|2015-04-06 12:00,6,64.73,64.92,64.7,64.91,172
20150701|2015-04-06 12:30,6,64.91,64.97,64.86,64.95,327
20150701|2015-04-06 13:00,6,64.96,65,64.57,64.64,595
20150701|2015-04-06 20:00,7,64.84,64.96,64.84,64.96,51
20150701|2015-04-06 20:30,7,64.99,64.99,64.94,64.99,78
20150701|2015-04-06 21:00,7,64.99,65,64.97,64.99,57
20150701|2015-04-06 21:30,7,64.99,65,64.99,65,14
20150701|2015-04-06 23:00,7,64.98,64.98,64.98,64.98,1
20150701|2015-04-06 23:30,7,64.96,64.98,64.92,64.92,17
20150701|2015-04-07 00:00,7,64.97,64.97,64.97,64.97,1
20150701|2015-04-07 00:30,7,64.98,65,64.97,65,74
20150701|2015-04-07 01:00,7,65,65.04,64.96,64.96,16
20150701|2015-04-07 01:30,7,65.01,65.02,65,65,58
20150701|2015-04-07 02:00,7,65,65.01,65,65,53
20150701|2015-04-07 02:30,7,65,65.14,65,65.13,118
20150701|2015-04-07 03:00,7,65.13,65.13,65.06,65.09,39
20150701|2015-04-07 03:30,7,65.06,65.06,64.97,65.01,51
20150701|2015-04-07 04:00,7,65.02,65.05,65.01,65.01,8
20150701|2015-04-07 04:30,7,65.03,65.05,65.02,65.05,14
20150701|2015-04-07 05:00,7,65.04,65.07,65.04,65.05,18
20150701|2015-04-07 05:30,7,65.02,65.05,64.98,65.05,59
20150701|2015-04-07 06:00,7,65,65.06,64.98,65.05,35
20150701|2015-04-07 06:30,7,65.03,65.06,65,65.05,40
20150701|2015-04-07 07:00,7,65.02,65.2,65.02,65.19,237
20150701|2015-04-07 07:30,7,65.17,65.2,65.1,65.19,182
20150701|2015-04-07 08:00,7,65.2,65.28,65.14,65.24,360
20150701|2015-04-07 08:30,7,65.24,65.33,65.18,65.26,671
20150701|2015-04-07 09:00,7,65.29,65.33,64.76,64.81,754
20150701|2015-04-07 09:30,7,64.91,65.21,64.89,65.2,470
20150701|2015-04-07 10:00,7,65.2,65.33,65.2,65.28,746
20150701|2015-04-07 10:30,7,65.31,65.41,65.3,65.39,595
20150701|2015-04-07 11:00,7,65.39,65.51,65.32,65.51,644
20150701|2015-04-07 11:30,7,65.51,65.84,65.47,65.82,1368
20150701|2015-04-07 12:00,7,65.81,65.91,65.75,65.82,1059
20150701|2015-04-07 12:30,7,65.84,66.05,65.69,65.85,1407
20150701|2015-04-07 13:00,7,65.85,66.1,65.85,65.88,1171
20150701|2015-04-07 20:00,8,66.06,66.12,65.99,66.07,89
20150701|2015-04-07 20:30,8,66.07,66.1,65.98,65.98,31
20150701|2015-04-07 21:00,8,66.05,66.05,65.98,66,16
20150701|2015-04-07 21:30,8,65.98,65.99,65.98,65.99,21
20150701|2015-04-07 22:00,8,65.99,65.99,65.99,65.99,4
20150701|2015-04-07 22:30,8,65.99,66,65.95,65.95,6
20150701|2015-04-07 23:00,8,65.95,65.95,65.87,65.87,37
20150701|2015-04-07 23:30,8,65.84,65.84,65.82,65.84,12
20150701|2015-04-08 00:00,8,65.85,65.9,65.85,65.9,40
20150701|2015-04-08 00:30,8,65.9,65.92,65.86,65.9,10
20150701|2015-04-08 01:00,8,65.92,65.94,65.87,65.88,31
20150701|2015-04-08 01:30,8,65.89,65.9,65.75,65.77,182
20150701|2015-04-08 02:00,8,65.77,65.82,65.75,65.75,21
20150701|2015-04-08 02:30,8,65.81,65.81,65.8,65.8,12
20150701|2015-04-08 03:00,8,65.86,65.95,65.82,65.9,36
20150701|2015-04-08 03:30,8,65.94,66.08,65.89,65.89,87
20150701|2015-04-08 04:00,8,65.87,65.91,65.86,65.89,20
20150701|2015-04-08 04:30,8,65.9,65.98,65.9,65.98,53
20150701|2015-04-08 05:00,8,66,66.11,66,66.11,95
20150701|2015-04-08 05:30,8,66.11,66.12,66,66.11,81
20150701|2015-04-08 06:00,8,66.08,66.1,65.94,65.96,32
20150701|2015-04-08 06:30,8,65.98,66.12,65.98,66.09,87
20150701|2015-04-08 07:00,8,66.07,66.25,66.03,66.22,447
20150701|2015-04-08 07:30,8,66.22,66.33,65.9,66,758
20150701|2015-04-08 08:00,8,66.04,66.25,66.01,66.11,603
20150701|2015-04-08 08:30,8,66.13,66.2,66.1,66.13,530
20150701|2015-04-08 09:00,8,66.13,66.29,66.1,66.29,661
20150701|2015-04-08 09:30,8,66.28,66.47,66.27,66.45,1505
20150701|2015-04-08 10:00,8,66.45,66.64,66.44,66.62,2005
20150701|2015-04-08 10:30,8,66.63,66.69,66.55,66.63,1043
20150701|2015-04-08 11:00,8,66.65,66.7,66.55,66.62,1092
20150701|2015-04-08 11:30,8,66.64,66.68,66.58,66.64,815
20150701|2015-04-08 12:00,8,66.66,66.66,66.42,66.51,687
20150701|2015-04-08 12:30,8,66.51,66.6,66.36,66.51,359
20150701|2015-04-08 13:00,8,66.48,66.5,66.23,66.5,1028
20150701|2015-04-08 20:00,9,66.41,66.42,66.4,66.42,22
20150701|2015-04-08 20:30,9,66.42,66.42,66.29,66.33,49
20150701|2015-04-08 21:00,9,66.31,66.34,66.27,66.33,37
20150701|2015-04-08 21:30,9,66.4,66.44,66.4,66.44,8
20150701|2015-04-08 22:00,9,66.44,66.5,66.43,66.5,55
20150701|2015-04-08 22:30,9,66.5,66.5,66.48,66.5,57
20150701|2015-04-08 23:00,9,66.5,66.5,66.5,66.5,11
20150701|2015-04-08 23:30,9,66.46,66.46,66.37,66.37,10
20150701|2015-04-09 00:00,9,66.4,66.4,66.27,66.27,4
20150701|2015-04-09 00:30,9,66.34,66.37,66.27,66.31,27
20150701|2015-04-09 01:00,9,66.37,66.43,66.15,66.22,66
20150701|2015-04-09 01:30,9,66.22,66.28,66.15,66.26,8
20150701|2015-04-09 02:00,9,66.23,66.27,66.18,66.27,30
20150701|2015-04-09 02:30,9,66.12,66.12,66.05,66.08,11
20150701|2015-04-09 03:00,9,66.09,66.09,65.92,65.92,120
20150701|2015-04-09 03:30,9,65.98,66.01,65.88,65.94,16
20150701|2015-04-09 04:00,9,65.95,66.09,65.95,66.06,54
20150701|2015-04-09 04:30,9,66.07,66.08,65.93,65.98,82
20150701|2015-04-09 05:00,9,65.98,65.98,65.92,65.96,108
20150701|2015-04-09 05:30,9,65.95,65.98,65.65,65.76,102
20150701|2015-04-09 06:00,9,65.76,65.91,65.76,65.79,22
20150701|2015-04-09 06:30,9,65.8,65.82,65.78,65.82,79
20150701|2015-04-09 07:00,9,65.79,65.85,65.79,65.85,131
20150701|2015-04-09 07:30,9,65.8,66.13,65.79,66.13,263
20150701|2015-04-09 08:00,9,66.15,66.22,66.05,66.1,375
20150701|2015-04-09 08:30,9,66.1,66.26,66.09,66.25,302
20150701|2015-04-09 09:00,9,66.25,66.5,66.23,66.49,774
20150701|2015-04-09 09:30,9,66.49,66.6,66.42,66.59,997
20150701|2015-04-09 10:00,9,66.6,66.63,66.5,66.6,749
20150701|2015-04-09 10:30,9,66.58,66.62,66.38,66.46,362
20150701|2015-04-09 11:00,9,66.47,66.5,66.05,66.32,713
20150701|2015-04-09 11:30,9,66.31,66.44,66.26,66.4,255
20150701|2015-04-09 12:00,9,66.38,66.49,66.35,66.41,341
20150701|2015-04-09 12:30,9,66.4,66.42,66.2,66.34,308
20150701|2015-04-09 13:00,9,66.33,66.38,66.05,66.28,907
20150701|2015-04-09 20:00,10,66.15,66.38,66.14,66.14,87
20150701|2015-04-09 20:30,10,66.19,66.19,66.08,66.08,21
20150701|2015-04-09 21:00,10,66.08,66.11,66.04,66.09,45
20150701|2015-04-09 21:30,10,66.09,66.11,66.09,66.11,4
20150701|2015-04-09 22:00,10,66.19,66.19,66.19,66.19,1
20150701|2015-04-09 22:30,10,66.22,66.22,66.22,66.22,1
20150701|2015-04-10 00:00,10,66.15,66.15,66.14,66.14,4
20150701|2015-04-10 00:30,10,66.14,66.15,66.14,66.15,6
20150701|2015-04-10 01:00,10,66.15,66.15,66.09,66.09,7
20150701|2015-04-10 01:30,10,66.1,66.1,66.05,66.05,6
20150701|2015-04-10 02:00,10,66.08,66.1,66.04,66.04,16
20150701|2015-04-10 02:30,10,66.05,66.07,66.04,66.05,11
20150701|2015-04-10 03:00,10,66.05,66.05,65.48,65.5,290
20150701|2015-04-10 03:30,10,65.5,65.57,65.25,65.29,195
20150701|2015-04-10 04:00,10,65.27,65.3,65.01,65.05,256
20150701|2015-04-10 04:30,10,65.05,65.2,65.01,65.2,83
20150701|2015-04-10 05:00,10,65.13,65.24,65.12,65.17,50
20150701|2015-04-10 05:30,10,65.2,65.38,65.19,65.3,48
20150701|2015-04-10 06:00,10,65.31,65.38,65.27,65.37,64
20150701|2015-04-10 06:30,10,65.36,65.39,65.32,65.32,33
20150701|2015-04-10 07:00,10,65.34,65.42,65.16,65.18,157
20150701|2015-04-10 07:30,10,65.19,65.3,65.1,65.19,258
20150701|2015-04-10 08:00,10,65.19,65.39,65.18,65.33,378
20150701|2015-04-10 08:30,10,65.34,65.62,65.3,65.31,358
20150701|2015-04-10 09:00,10,65.34,65.6,65.27,65.55,465
20150701|2015-04-10 09:30,10,65.52,65.7,65.4,65.65,687
20150701|2015-04-10 10:00,10,65.63,65.68,65.37,65.4,444
20150701|2015-04-10 10:30,10,65.41,65.48,65.27,65.34,412
20150701|2015-04-10 11:00,10,65.32,65.48,65.13,65.24,827
20150701|2015-04-10 11:30,10,65.25,65.34,65.25,65.29,324
20150701|2015-04-10 12:00,10,65.3,65.38,65.21,65.23,253
20150701|2015-04-10 12:30,10,65.23,65.33,65.21,65.29,223
20150701|2015-04-10 13:00,10,65.29,65.5,65.29,65.4,1143
20150701|2015-04-12 20:00,13,65.32,65.47,65.26,65.27,51
20150701|2015-04-12 20:30,13,65.3,65.3,65.01,65.05,236
20150701|2015-04-12 21:00,13,65.09,65.1,64.96,64.97,81
20150701|2015-04-12 21:30,13,65,65.03,65,65.03,12
20150701|2015-04-12 22:00,13,65,65,64.95,64.95,18
20150701|2015-04-12 22:30,13,64.96,65,64.96,65,21
20150701|2015-04-12 23:00,13,65.04,65.05,65.04,65.05,2
20150701|2015-04-12 23:30,13,65.05,65.2,65.05,65.19,36
20150701|2015-04-13 00:30,13,65.1,65.22,65.1,65.14,11
20150701|2015-04-13 01:00,13,65.14,65.14,65.14,65.14,3
20150701|2015-04-13 01:30,13,65.14,65.14,65.11,65.13,24
20150701|2015-04-13 02:00,13,65.12,65.2,65.09,65.11,39
20150701|2015-04-13 02:30,13,65.12,65.12,65.1,65.1,18
20150701|2015-04-13 03:00,13,65.1,65.11,65.09,65.11,44
20150701|2015-04-13 03:30,13,65.1,65.1,64.95,65.04,178
20150701|2015-04-13 04:00,13,65.06,65.06,64.98,64.98,29
20150701|2015-04-13 04:30,13,65,65.02,64.98,64.98,85
20150701|2015-04-13 05:00,13,64.97,65.09,64.97,65.09,58
20150701|2015-04-13 05:30,13,65.06,65.12,65,65.11,46
20150701|2015-04-13 06:00,13,65.08,65.18,65.06,65.09,104
20150701|2015-04-13 06:30,13,65.17,65.17,65.09,65.15,56
20150701|2015-04-13 07:00,13,65.11,65.27,65.09,65.27,116
20150701|2015-04-13 07:30,13,65.26,65.36,65.25,65.35,264
20150701|2015-04-13 08:00,13,65.36,65.62,65.36,65.59,370
20150701|2015-04-13 08:30,13,65.59,65.63,65.49,65.6,391
20150701|2015-04-13 09:00,13,65.6,65.75,65.6,65.67,737
20150701|2015-04-13 09:30,13,65.69,65.84,65.5,65.58,796
20150701|2015-04-13 10:00,13,65.6,65.73,65.38,65.68,576
20150701|2015-04-13 10:30,13,65.69,65.73,65.46,65.47,509
20150701|2015-04-13 11:00,13,65.45,65.66,65.43,65.58,402
20150701|2015-04-13 11:30,13,65.59,65.72,65.54,65.6,347
20150701|2015-04-13 12:00,13,65.62,65.66,65.48,65.58,360
20150701|2015-04-13 12:30,13,65.58,65.65,65.5,65.55,243
20150701|2015-04-13 13:00,13,65.56,65.58,65.38,65.5,810
20150701|2015-04-13 20:00,14,65.41,65.5,65.33,65.33,64
20150701|2015-04-13 20:30,14,65.33,65.36,65.33,65.36,3
20150701|2015-04-13 21:30,14,65.39,65.39,65.39,65.39,1
20150701|2015-04-13 22:00,14,65.39,65.55,65.39,65.55,78
20150701|2015-04-13 22:30,14,65.56,65.59,65.55,65.59,36
20150701|2015-04-13 23:00,14,65.53,65.53,65.47,65.47,14
20150701|2015-04-14 00:00,14,65.45,65.45,65.44,65.44,5
20150701|2015-04-14 00:30,14,65.44,65.48,65.44,65.48,3
20150701|2015-04-14 01:00,14,65.46,65.46,65.46,65.46,4
20150701|2015-04-14 01:30,14,65.4,65.46,65.36,65.4,14
20150701|2015-04-14 02:00,14,65.46,65.46,65.46,65.46,1
20150701|2015-04-14 02:30,14,65.45,65.49,65.43,65.45,25
20150701|2015-04-14 03:00,14,65.53,65.53,65.44,65.44,10
20150701|2015-04-14 03:30,14,65.41,65.49,65.37,65.46,97
20150701|2015-04-14 04:00,14,65.49,65.5,65.49,65.5,19
20150701|2015-04-14 04:30,14,65.53,65.56,65.49,65.56,13
20150701|2015-04-14 05:00,14,65.55,65.55,65.55,65.55,1
20150701|2015-04-14 05:30,14,65.51,65.53,65.49,65.49,10
20150701|2015-04-14 06:00,14,65.5,65.6,65.5,65.57,69
20150701|2015-04-14 06:30,14,65.59,65.64,65.57,65.64,89
20150701|2015-04-14 07:00,14,65.64,65.74,65.5,65.61,262
20150701|2015-04-14 07:30,14,65.58,65.59,65.33,65.46,351
20150701|2015-04-14 08:00,14,65.41,65.5,65.38,65.42,294
20150701|2015-04-14 08:30,14,65.41,65.41,64.88,64.93,1566
20150701|2015-04-14 09:00,14,64.92,65.12,64.83,64.94,865
20150701|2015-04-14 09:30,14,64.93,65.28,64.92,64.98,844
20150701|2015-04-14 10:00,14,64.97,65.04,64.83,65.03,852
20150701|2015-04-14 10:30,14,65.02,65.2,64.94,65.2,430
20150701|2015-04-14 11:00,14,65.21,65.23,65.01,65.14,420
20150701|2015-04-14 11:30,14,65.14,65.23,65.1,65.14,263
20150701|2015-04-14 12:00,14,65.15,65.18,65.05,65.07,406
20150701|2015-04-14 12:30,14,65.1,65.1,64.92,64.99,317
20150701|2015-04-14 13:00,14,65,65.13,64.89,64.96,660
20150701|2015-04-14 20:30,15,65.01,65.12,65.01,65.12,13
20150701|2015-04-14 21:00,15,65.01,65.01,65.01,65.01,5
20150701|2015-04-14 21:30,15,65.01,65.1,65.01,65.01,9
20150701|2015-04-14 22:00,15,65.1,65.1,65.03,65.03,10
20150701|2015-04-14 22:30,15,65.12,65.12,65.12,65.12,6
20150701|2015-04-14 23:00,15,65.12,65.12,65.12,65.12,1
20150701|2015-04-14 23:30,15,65.12,65.12,65.12,65.12,11
20150701|2015-04-15 00:00,15,65.12,65.13,65.12,65.13,3
20150701|2015-04-15 00:30,15,65.13,65.22,65.13,65.16,4
20150701|2015-04-15 01:00,15,65.25,65.4,65.25,65.4,38
20150701|2015-04-15 01:30,15,65.34,65.42,65.34,65.42,18
20150701|2015-04-15 02:00,15,65.38,65.38,65.38,65.38,1
20150701|2015-04-15 02:30,15,65.33,65.34,65.33,65.34,7
20150701|2015-04-15 03:00,15,65.3,65.43,65.25,65.35,68
20150701|2015-04-15 03:30,15,65.31,65.31,65.03,65.05,58
20150701|2015-04-15 04:00,15,65.05,65.09,64.9,64.92,152
20150701|2015-04-15 04:30,15,64.93,64.96,64.9,64.95,48
20150701|2015-04-15 05:00,15,64.92,64.97,64.92,64.97,24
20150701|2015-04-15 05:30,15,64.93,65.09,64.93,65.04,36
20150701|2015-04-15 06:00,15,65.03,65.09,65,65,37
20150701|2015-04-15 06:30,15,65,65.05,64.98,64.99,15
20150701|2015-04-15 07:00,15,64.99,65.04,64.98,65,122
20150701|2015-04-15 07:30,15,65.02,65.07,64.83,64.83,560
20150701|2015-04-15 08:00,15,64.85,64.93,64.65,64.67,1031
20150701|2015-04-15 08:30,15,64.7,64.87,64.65,64.83,478
20150701|2015-04-15 09:00,15,64.86,64.97,64.75,64.78,571
20150701|2015-04-15 09:30,15,64.8,64.95,64.76,64.87,716
20150701|2015-04-15 10:00,15,64.86,65.08,64.86,65,791
20150701|2015-04-15 10:30,15,64.99,65.02,64.9,64.92,475
20150701|2015-04-15 11:00,15,64.9,64.93,64.7,64.71,446
20150701|2015-04-15 11:30,15,64.71,64.93,64.71,64.79,448
20150701|2015-04-15 12:00,15,64.81,64.87,64.73,64.74,428
20150701|2015-04-15 12:30,15,64.74,64.81,64.69,64.78,328
20150701|2015-04-15 13:00,15,64.78,65.2,64.77,65.18,1227
20150701|2015-04-15 20:00,16,65.17,65.18,65.11,65.11,26
20150701|2015-04-15 20:30,16,65.11,65.16,65.11,65.16,7
20150701|2015-04-15 21:00,16,65.17,65.2,65.1,65.2,45
20150701|2015-04-15 21:30,16,65.2,65.3,65.2,65.3,35
20150701|2015-04-15 22:00,16,65.21,65.28,65.2,65.2,7
20150701|2015-04-15 22:30,16,65.22,65.28,65.21,65.28,8
20150701|2015-04-15 23:00,16,65.2,65.29,65.17,65.17,49
20150701|2015-04-15 23:30,16,65.17,65.35,65.17,65.34,46
20150701|2015-04-16 00:00,16,65.31,65.31,65.3,65.3,2
20150701|2015-04-16 00:30,16,65.3,65.3,65.3,65.3,3
20150701|2015-04-16 01:00,16,65.26,65.26,65.1,65.22,17
20150701|2015-04-16 01:30,16,65.13,65.13,65.05,65.05,38
20150701|2015-04-16 02:00,16,65.03,65.05,64.96,65.04,54
20150701|2015-04-16 02:30,16,65.05,65.05,65.04,65.05,25
20150701|2015-04-16 03:00,16,64.98,65.04,64.88,64.9,44
20150701|2015-04-16 03:30,16,64.9,64.92,64.75,64.92,179
20150701|2015-04-16 04:00,16,64.97,64.98,64.84,64.84,25
20150701|2015-04-16 04:30,16,64.82,64.89,64.82,64.89,11
20150701|2015-04-16 05:00,16,64.84,64.86,64.74,64.85,48
20150701|2015-04-16 05:30,16,64.82,64.84,64.76,64.78,38
20150701|2015-04-16 06:00,16,64.78,64.93,64.78,64.82,67
20150701|2015-04-16 06:30,16,64.86,64.91,64.84,64.9,24
20150701|2015-04-16 07:00,16,64.87,65,64.84,64.97,132
20150701|2015-04-16 07:30,16,64.96,64.96,64.45,64.57,1291
20150701|2015-04-16 08:00,16,64.58,64.62,64.1,64.1,2331
20150701|2015-04-16 08:30,16,64.12,64.13,63.83,63.98,2415
20150701|2015-04-16 09:00,16,63.95,64.27,63.91,64.13,1099
20150701|2015-04-16 09:30,16,64.14,64.3,64.1,64.21,1088
20150701|2015-04-16 10:00,16,64.24,64.38,64.1,64.1,750
20150701|2015-04-16 10:30,16,64.1,64.21,63.94,63.97,923
20150701|2015-04-16 11:00,16,63.99,64.19,63.97,64.13,796
20150701|2015-04-16 11:30,16,64.13,64.2,64.06,64.11,713
20150701|2015-04-16 12:00,16,64.11,64.2,64.11,64.14,440
20150701|2015-04-16 12:30,16,64.14,64.17,64.03,64.06,686
20150701|2015-04-16 13:00,16,64.07,64.89,64.03,64.78,2007
20150701|2015-04-16 20:00,17,64.94,64.96,64.69,64.69,203
20150701|2015-04-16 20:30,17,64.64,64.69,64.61,64.62,21
20150701|2015-04-16 21:00,17,64.62,64.73,64.62,64.69,34
20150701|2015-04-16 21:30,17,64.58,64.58,64.51,64.51,83
20150701|2015-04-16 22:00,17,64.51,64.51,64.5,64.5,9
20150701|2015-04-16 22:30,17,64.53,64.53,64.5,64.52,14
20150701|2015-04-16 23:00,17,64.5,64.5,64.42,64.43,19
20150701|2015-04-16 23:30,17,64.41,64.41,64.41,64.41,4
20150701|2015-04-17 00:00,17,64.41,64.5,64.41,64.5,3
20150701|2015-04-17 00:30,17,64.49,64.57,64.47,64.57,12
20150701|2015-04-17 01:00,17,64.6,64.68,64.57,64.62,5
20150701|2015-04-17 01:30,17,64.64,64.68,64.61,64.61,39
20150701|2015-04-17 02:00,17,64.61,64.64,64.55,64.55,51
20150701|2015-04-17 02:30,17,64.6,64.6,64.55,64.57,46
20150701|2015-04-17 03:00,17,64.59,64.59,64.57,64.57,4
20150701|2015-04-17 03:30,17,64.57,64.57,64.46,64.46,65
20150701|2015-04-17 04:00,17,64.45,64.48,64.45,64.48,13
20150701|2015-04-17 04:30,17,64.5,64.5,64.5,64.5,24
20150701|2015-04-17 05:00,17,64.47,64.47,64.43,64.45,36
20150701|2015-04-17 05:30,17,64.43,64.49,64.43,64.47,23
20150701|2015-04-17 06:00,17,64.47,64.64,64.47,64.63,100
20150701|2015-04-17 06:30,17,64.64,64.64,64.57,64.57,24
20150701|2015-04-17 07:00,17,64.61,64.61,64.44,64.45,81
20150701|2015-04-17 07:30,17,64.45,64.64,64.32,64.53,277
20150701|2015-04-17 08:00,17,64.53,64.53,64.21,64.35,239
20150701|2015-04-17 08:30,17,64.34,64.37,64.02,64.1,668
20150701|2015-04-17 09:00,17,64.1,64.1,63.91,64.04,1126
20150701|2015-04-17 09:30,17,63.97,64.03,63.79,63.95,1820
20150701|2015-04-17 10:00,17,63.97,63.97,63.75,63.81,1002
20150701|2015-04-17 10:30,17,63.79,63.87,63.56,63.58,1598
20150701|2015-04-17 11:00,17,63.59,63.59,63.26,63.32,2925
20150701|2015-04-17 11:30,17,63.32,63.38,63.26,63.29,1377
20150701|2015-04-17 12:00,17,63.29,63.4,63.26,63.4,1502
20150701|2015-04-17 12:30,17,63.41,63.57,63.32,63.35,1151
20150701|2015-04-17 13:00,17,63.35,63.41,63.26,63.27,2290
20150701|2015-04-19 20:00,20,63.42,63.61,63.32,63.6,196
20150701|2015-04-19 20:30,20,63.62,63.65,63.59,63.59,28
20150701|2015-04-19 21:00,20,63.62,63.7,63.61,63.7,69
20150701|2015-04-19 21:30,20,63.7,63.79,63.7,63.75,76
20150701|2015-04-19 22:00,20,63.75,63.79,63.65,63.69,92
20150701|2015-04-19 22:30,20,63.69,63.71,63.69,63.71,11
20150701|2015-04-19 23:00,20,63.68,63.71,63.65,63.71,18
20150701|2015-04-19 23:30,20,63.64,63.68,63.64,63.67,9
20150701|2015-04-20 00:00,20,63.67,63.67,63.67,63.67,3
20150701|2015-04-20 00:30,20,63.67,63.67,63.55,63.55,38
20150701|2015-04-20 01:00,20,63.55,63.55,63.49,63.5,46
20150701|2015-04-20 01:30,20,63.5,63.52,63.45,63.45,70
20150701|2015-04-20 02:00,20,63.45,63.45,63.39,63.45,39
20150701|2015-04-20 02:30,20,63.43,63.49,63.41,63.41,65
20150701|2015-04-20 03:00,20,63.41,63.43,63.4,63.4,58
20150701|2015-04-20 03:30,20,63.4,63.49,63.39,63.47,50
20150701|2015-04-20 04:00,20,63.48,63.54,63.48,63.52,48
20150701|2015-04-20 04:30,20,63.51,63.52,63.5,63.5,37
20150701|2015-04-20 05:00,20,63.49,63.53,63.46,63.53,67
20150701|2015-04-20 05:30,20,63.52,63.52,63.5,63.5,10
20150701|2015-04-20 06:00,20,63.48,63.48,63.44,63.45,34
20150701|2015-04-20 06:30,20,63.45,63.47,63.44,63.44,70
20150701|2015-04-20 07:00,20,63.44,63.47,63.3,63.32,348
20150701|2015-04-20 07:30,20,63.32,63.36,63.31,63.31,101
20150701|2015-04-20 08:00,20,63.31,63.31,63.16,63.16,905
20150701|2015-04-20 08:30,20,63.18,63.31,63.15,63.26,665
20150701|2015-04-20 09:00,20,63.25,63.26,63.1,63.11,764
20150701|2015-04-20 09:30,20,63.13,63.22,63.08,63.15,1252
20150701|2015-04-20 10:00,20,63.15,63.16,63.01,63.02,1190
20150701|2015-04-20 10:30,20,63.02,63.06,62.97,62.98,905
20150701|2015-04-20 11:00,20,63,63.09,62.96,63.04,695
20150701|2015-04-20 11:30,20,63.07,63.07,62.98,63,461
20150701|2015-04-20 12:00,20,63.01,63.15,63,63.12,683
20150701|2015-04-20 12:30,20,63.1,63.13,63.05,63.13,386
20150701|2015-04-20 13:00,20,63.14,63.47,63.1,63.34,1254
20150701|2015-04-20 20:00,21,63.14,63.25,63.1,63.22,151
20150701|2015-04-20 20:30,21,63.22,63.3,63.19,63.3,45
20150701|2015-04-20 21:00,21,63.3,63.45,63.27,63.45,46
20150701|2015-04-20 21:30,21,63.45,63.45,63.35,63.44,43
20150701|2015-04-20 22:00,21,63.4,63.45,63.28,63.28,71
20150701|2015-04-20 22:30,21,63.29,63.29,63.28,63.28,2
20150701|2015-04-20 23:30,21,63.35,63.41,63.31,63.31,6
20150701|2015-04-21 00:00,21,63.4,63.4,63.27,63.35,30
20150701|2015-04-21 00:30,21,63.34,63.34,63.34,63.34,1
20150701|2015-04-21 01:00,21,63.36,63.36,63.32,63.36,10
20150701|2015-04-21 01:30,21,63.37,63.39,63.36,63.37,132
20150701|2015-04-21 02:00,21,63.36,63.47,63.34,63.47,26
20150701|2015-04-21 02:30,21,63.47,63.47,63.45,63.46,14
20150701|2015-04-21 03:00,21,63.47,63.48,63.44,63.46,82
20150701|2015-04-21 03:30,21,63.45,63.45,63.25,63.26,95
20150701|2015-04-21 04:00,21,63.3,63.32,63.24,63.26,87
20150701|2015-04-21 04:30,21,63.28,63.32,63.27,63.27,10
20150701|2015-04-21 05:00,21,63.27,63.27,63.17,63.19,116
20150701|2015-04-21 05:30,21,63.18,63.18,63.08,63.11,146
20150701|2015-04-21 06:00,21,63.11,63.17,63.1,63.17,72
20150701|2015-04-21 06:30,21,63.14,63.2,63.12,63.18,98
20150701|2015-04-21 07:00,21,63.2,63.23,63.09,63.17,199
20150701|2015-04-21 07:30,21,63.16,63.19,63.15,63.17,79
20150701|2015-04-21 08:00,21,63.17,63.19,63.14,63.14,384
20150701|2015-04-21 08:30,21,63.13,63.18,63.1,63.1,557
20150701|2015-04-21 09:00,21,63.12,63.17,63.09,63.12,582
20150701|2015-04-21 09:30,21,63.13,63.17,63.08,63.16,931
20150701|2015-04-21 10:00,21,63.15,63.17,63.02,63.03,815
20150701|2015-04-21 10:30,21,63.04,63.07,63.01,63.04,743
20150701|2015-04-21 11:00,21,63.04,63.15,62.87,62.9,1370
20150701|2015-04-21 11:30,21,62.9,63.05,62.86,62.93,728
20150701|2015-04-21 12:00,21,62.94,63.13,62.91,63.02,698
20150701|2015-04-21 12:30,21,63.04,63.08,62.94,63.01,563
20150701|2015-04-21 13:00,21,63.02,63.29,62.95,63.04,1232
20150701|2015-04-21 20:00,22,62.92,63.02,62.92,62.92,173
20150701|2015-04-21 20:30,22,62.94,62.99,62.91,62.99,51
20150701|2015-04-21 21:00,22,62.96,63,62.96,63,15
20150701|2015-04-21 21:30,22,63,63,62.95,62.95,8
20150701|2015-04-21 22:00,22,62.97,63.05,62.97,62.99,49
20150701|2015-04-21 22:30,22,62.96,63.03,62.96,63.03,3
20150701|2015-04-21 23:00,22,62.96,62.96,62.95,62.95,7
20150701|2015-04-21 23:30,22,62.95,63.01,62.94,63.01,17
20150701|2015-04-22 00:00,22,63.01,63.01,63,63,16
20150701|2015-04-22 00:30,22,63,63,62.97,62.97,16
20150701|2015-04-22 01:00,22,63,63,62.95,62.95,17
20150701|2015-04-22 01:30,22,62.94,62.99,62.94,62.96,76
20150701|2015-04-22 02:00,22,62.98,62.99,62.94,62.99,82
20150701|2015-04-22 02:30,22,62.99,63.13,62.95,63.12,205
20150701|2015-04-22 03:00,22,63.12,63.4,63.12,63.26,330
20150701|2015-04-22 03:30,22,63.24,63.44,63.24,63.41,149
20150701|2015-04-22 04:00,22,63.42,63.42,63.27,63.32,77
20150701|2015-04-22 04:30,22,63.35,63.37,63.32,63.35,28
20150701|2015-04-22 05:00,22,63.35,63.35,63.23,63.24,72
20150701|2015-04-22 05:30,22,63.21,63.22,63.2,63.22,29
20150701|2015-04-22 06:00,22,63.2,63.23,63.18,63.23,46
20150701|2015-04-22 06:30,22,63.23,63.32,63.11,63.11,177
20150701|2015-04-22 07:00,22,63.11,63.15,63.01,63.06,400
20150701|2015-04-22 07:30,22,63.06,63.12,63.05,63.08,354
20150701|2015-04-22 08:00,22,63.07,63.07,63.02,63.02,419
20150701|2015-04-22 08:30,22,63.04,63.13,63.02,63.08,557
20150701|2015-04-22 09:00,22,63.06,63.06,62.72,62.72,1471
20150701|2015-04-22 09:30,22,62.73,62.8,62.62,62.65,1583
20150701|2015-04-22 10:00,22,62.63,62.67,62.35,62.38,2959
20150701|2015-04-22 10:30,22,62.38,63.01,62.37,62.99,1680
20150701|2015-04-22 11:00,22,63.01,63.19,62.66,63.1,1697
20150701|2015-04-22 11:30,22,63.12,63.15,62.76,62.76,979
20150701|2015-04-22 12:00,22,62.79,63,62.66,62.71,779
20150701|2015-04-22 12:30,22,62.74,62.87,62.65,62.73,850
20150701|2015-04-22 13:00,22,62.73,63.15,62.73,63.12,1681
20150701|2015-04-22 20:00,23,62.78,63.12,62.7,63.1,178
20150701|2015-04-22 20:30,23,63.1,63.14,63.04,63.1,30
20150701|2015-04-22 21:00,23,63.15,63.15,62.96,63.04,7
20150701|2015-04-22 22:00,23,62.97,63.03,62.95,63.03,16
20150701|2015-04-22 22:30,23,63.03,63.03,62.9,62.95,34
20150701|2015-04-22 23:00,23,62.94,63,62.91,63,13
20150701|2015-04-22 23:30,23,63,63,63,63,3
20150701|2015-04-23 00:00,23,62.93,62.93,62.93,62.93,1
20150701|2015-04-23 00:30,23,62.99,63,62.95,63,15
20150701|2015-04-23 01:00,23,63.03,63.04,63,63,4
20150701|2015-04-23 01:30,23,63.05,63.08,63,63,42
20150701|2015-04-23 02:00,23,63,63.04,62.92,62.98,79
20150701|2015-04-23 02:30,23,62.99,63.26,62.99,63.22,137
20150701|2015-04-23 03:00,23,63.23,63.34,63.23,63.34,57
20150701|2015-04-23 03:30,23,63.3,63.34,63.13,63.15,57
20150701|2015-04-23 04:00,23,63.16,63.26,63.15,63.23,27
20150701|2015-04-23 04:30,23,63.23,63.3,63.22,63.27,77
20150701|2015-04-23 05:00,23,63.27,63.31,63.25,63.3,92
20150701|2015-04-23 05:30,23,63.31,63.4,63.04,63.04,380
20150701|2015-04-23 06:00,23,63.03,63.1,62.99,63.05,65
20150701|2015-04-23 06:30,23,63.09,63.33,63.09,63.22,122
20150701|2015-04-23 07:00,23,63.23,63.63,63.18,63.47,971
20150701|2015-04-23 07:30,23,63.47,64.49,63.36,64.07,3838
20150701|2015-04-23 08:00,23,64.07,64.28,63.88,64.19,1136
20150701|2015-04-23 08:30,23,64.19,64.96,64.08,64.7,3031
20150701|2015-04-23 09:00,23,64.7,64.94,64.63,64.91,1672
20150701|2015-04-23 09:30,23,64.8,65.71,64.8,65.34,5390
20150701|2015-04-23 10:00,23,65.34,65.39,64.88,65.31,2097
20150701|2015-04-23 10:30,23,65.31,65.59,65.11,65.33,2283
20150701|2015-04-23 11:00,23,65.32,65.55,65.3,65.5,1132
20150701|2015-04-23 11:30,23,65.5,65.55,65.42,65.54,989
20150701|2015-04-23 12:00,23,65.55,65.63,65.42,65.5,1222
20150701|2015-04-23 12:30,23,65.52,65.67,65.5,65.63,1000
20150701|2015-04-23 13:00,23,65.62,65.62,65.21,65.39,2394
20150701|2015-04-23 22:30,24,65.6,65.62,65.6,65.62,19
20150701|2015-04-23 23:00,24,65.49,65.51,65.49,65.51,17
20150701|2015-04-23 23:30,24,65.56,65.56,65.49,65.49,3
20150701|2015-04-24 00:00,24,65.49,65.55,65.49,65.55,13
20150701|2015-04-24 00:30,24,65.5,65.51,65.5,65.51,4
20150701|2015-04-24 01:00,24,65.51,65.54,65.45,65.45,74
20150701|2015-04-24 01:30,24,65.48,65.5,65.31,65.31,250
20150701|2015-04-24 02:00,24,65.31,65.31,65.2,65.26,88
20150701|2015-04-24 02:30,24,65.23,65.49,65.23,65.46,31
20150701|2015-04-24 03:00,24,65.46,65.46,65.35,65.4,98
20150701|2015-04-24 03:30,24,65.48,65.48,65.39,65.41,43
20150701|2015-04-24 04:00,24,65.42,65.44,65.26,65.27,37
20150701|2015-04-24 04:30,24,65.29,65.35,65.25,65.35,51
20150701|2015-04-24 05:00,24,65.35,65.5,65.34,65.4,158
20150701|2015-04-24 05:30,24,65.38,65.5,65.33,65.47,40
20150701|2015-04-24 06:00,24,65.5,65.55,65.42,65.54,53
20150701|2015-04-24 06:30,24,65.54,65.7,65.51,65.61,261
20150701|2015-04-24 07:00,24,65.59,65.95,65.57,65.94,1313
20150701|2015-04-24 07:30,24,65.94,66.16,65.85,65.9,1184
20150701|2015-04-24 08:00,24,65.92,66,65.7,65.9,491
20150701|2015-04-24 08:30,24,65.87,65.91,65.77,65.9,647
20150701|2015-04-24 09:00,24,65.89,66.04,65.76,66.02,1415
20150701|2015-04-24 09:30,24,66.02,66.29,65.99,66.14,2609
20150701|2015-04-24 10:00,24,66.14,66.23,65.96,66.22,1235
20150701|2015-04-24 10:30,24,66.22,66.25,66.15,66.25,617
20150701|2015-04-24 11:00,24,66.25,66.39,66.23,66.37,947
20150701|2015-04-24 11:30,24,66.37,66.45,66.37,66.45,950
20150701|2015-04-24 12:00,24,66.44,66.47,66.21,66.46,946
20150701|2015-04-24 12:30,24,66.45,66.5,66.37,66.44,1078
20150701|2015-04-24 13:00,24,66.44,66.59,66.12,66.33,2707
20150701|2015-04-26 20:00,27,66.38,66.6,66.38,66.55,210
20150701|2015-04-26 20:30,27,66.55,66.6,66.48,66.6,112
20150701|2015-04-26 21:00,27,66.6,66.63,66.57,66.63,70
20150701|2015-04-26 21:30,27,66.63,66.77,66.63,66.77,777
20150701|2015-04-26 22:00,27,66.77,66.77,66.68,66.68,94
20150701|2015-04-26 22:30,27,66.75,66.77,66.69,66.7,35
20150701|2015-04-26 23:00,27,66.76,66.83,66.76,66.83,148
20150701|2015-04-26 23:30,27,66.83,66.83,66.71,66.75,4
20150701|2015-04-27 00:00,27,66.74,66.83,66.7,66.83,31
20150701|2015-04-27 00:30,27,66.81,66.81,66.8,66.8,6
20150701|2015-04-27 01:00,27,66.73,66.75,66.71,66.72,17
20150701|2015-04-27 01:30,27,66.73,66.83,66.73,66.81,115
20150701|2015-04-27 02:00,27,66.82,66.83,66.74,66.74,27
20150701|2015-04-27 02:30,27,66.8,66.8,66.76,66.76,31
20150701|2015-04-27 03:00,27,66.76,66.8,66.76,66.78,17
20150701|2015-04-27 03:30,27,66.78,66.83,66.76,66.78,150
20150701|2015-04-27 04:00,27,66.78,66.81,66.68,66.79,134
20150701|2015-04-27 04:30,27,66.79,66.83,66.65,66.65,109
20150701|2015-04-27 05:00,27,66.65,66.82,66.65,66.8,42
20150701|2015-04-27 05:30,27,66.81,66.84,66.8,66.83,105
20150701|2015-04-27 06:00,27,66.83,66.84,66.7,66.76,103
20150701|2015-04-27 06:30,27,66.76,66.77,66.59,66.59,205
20150701|2015-04-27 07:00,27,66.61,66.61,66.41,66.42,422
20150701|2015-04-27 07:30,27,66.44,66.98,66.44,66.95,1262
20150701|2015-04-27 08:00,27,66.96,66.99,66.67,66.8,939
20150701|2015-04-27 08:30,27,66.82,67.12,66.82,67.07,1841
20150701|2015-04-27 09:00,27,67.09,67.21,66.98,67.21,1262
20150701|2015-04-27 09:30,27,67.21,67.22,66.97,67.13,1885
20150701|2015-04-27 10:00,27,67.15,67.34,67.1,67.33,1670
20150701|2015-04-27 10:30,27,67.34,67.5,67.34,67.4,1821
20150701|2015-04-27 11:00,27,67.4,67.49,67.33,67.37,1229
20150701|2015-04-27 11:30,27,67.37,67.38,66.34,66.74,1878
20150701|2015-04-27 12:00,27,66.71,67.01,66.61,66.67,978
20150701|2015-04-27 12:30,27,66.69,66.97,66.69,66.77,643
20150701|2015-04-27 13:00,27,66.77,66.8,65.88,66.13,3062
20150701|2015-04-27 20:00,28,66.37,66.37,65.63,65.9,424
20150701|2015-04-27 20:30,28,65.9,65.91,65.63,65.63,242
20150701|2015-04-27 21:00,28,65.65,65.89,65.65,65.77,20
20150701|2015-04-27 21:30,28,65.8,65.95,65.79,65.94,56
20150701|2015-04-27 22:00,28,65.88,66,65.88,65.9,45
20150701|2015-04-27 22:30,28,65.9,65.91,65.88,65.88,20
20150701|2015-04-27 23:00,28,65.81,65.81,65.77,65.79,14
20150701|2015-04-27 23:30,28,65.77,65.8,65.67,65.79,73
20150701|2015-04-28 00:00,28,65.76,65.8,65.66,65.66,8
20150701|2015-04-28 00:30,28,65.71,65.72,65.7,65.71,23
20150701|2015-04-28 01:00,28,65.79,65.88,65.79,65.79,73
20150701|2015-04-28 01:30,28,65.78,66.07,65.78,66.06,175
20150701|2015-04-28 02:00,28,66.06,66.08,65.91,65.92,50
20150701|2015-04-28 02:30,28,65.89,66.06,65.88,66,44
20150701|2015-04-28 03:00,28,66.02,66.1,65.84,65.94,368
20150701|2015-04-28 03:30,28,65.91,65.95,65.85,65.93,28
20150701|2015-04-28 04:00,28,65.94,66.03,65.91,65.91,45
20150701|2015-04-28 04:30,28,65.96,66.35,65.9,66.27,216
20150701|2015-04-28 05:00,28,66.34,66.34,66.15,66.2,40
20150701|2015-04-28 05:30,28,66.18,66.18,65.64,65.95,136
20150701|2015-04-28 06:00,28,65.95,66.15,65.8,66,60
20150701|2015-04-28 06:30,28,66.12,66.16,65.6,65.86,221
20150701|2015-04-28 07:00,28,65.86,66.23,65.86,66.11,197
20150701|2015-04-28 07:30,28,66.09,66.25,66.01,66.06,176
20150701|2015-04-28 08:00,28,66.06,66.2,66.04,66.18,165
20150701|2015-04-28 08:30,28,66.18,66.35,66.14,66.26,670
20150701|2015-04-28 09:00,28,66.32,66.51,66.29,66.48,790
20150701|2015-04-28 09:30,28,66.49,66.52,66.32,66.48,1243
20150701|2015-04-28 10:00,28,66.49,66.61,66.45,66.56,631
20150701|2015-04-28 10:30,28,66.56,66.86,66.5,66.79,1145
20150701|2015-04-28 11:00,28,66.8,67.07,66.72,66.98,2334
20150701|2015-04-28 11:30,28,66.99,67,66.76,66.86,804
20150701|2015-04-28 12:00,28,66.83,66.85,66.3,66.54,986
20150701|2015-04-28 12:30,28,66.55,66.62,66.38,66.44,713
20150701|2015-04-28 13:00,28,66.43,66.46,66.01,66.19,1361
20150701|2015-04-28 20:00,29,66.55,66.61,66.25,66.3,161
20150701|2015-04-28 20:30,29,66.3,66.3,66.01,66.18,92
20150701|2015-04-28 21:00,29,66.16,66.25,66.15,66.25,16
20150701|2015-04-28 21:30,29,66.25,66.31,66.25,66.3,32
20150701|2015-04-28 22:00,29,66.3,66.3,66.29,66.3,10
20150701|2015-04-28 22:30,29,66.23,66.23,66.2,66.2,6
20150701|2015-04-28 23:00,29,66.29,66.33,66.29,66.33,11
20150701|2015-04-28 23:30,29,66.34,66.4,66.32,66.4,23
20150701|2015-04-29 00:00,29,66.43,66.43,66.43,66.43,1
20150701|2015-04-29 00:30,29,66.43,66.43,66.39,66.41,26
20150701|2015-04-29 01:00,29,66.38,66.4,66.38,66.38,13
20150701|2015-04-29 01:30,29,66.35,66.35,66.18,66.18,80
20150701|2015-04-29 02:00,29,66.19,66.22,66.05,66.05,99
20150701|2015-04-29 02:30,29,66.05,66.22,66.04,66.04,45
20150701|2015-04-29 03:00,29,66.07,66.1,66.06,66.1,5
20150701|2015-04-29 03:30,29,66.12,66.25,66.12,66.19,108
20150701|2015-04-29 04:00,29,66.19,66.25,66.15,66.17,33
20150701|2015-04-29 04:30,29,66.19,66.25,66.1,66.24,74
20150701|2015-04-29 05:00,29,66.24,66.36,66.21,66.36,37
20150701|2015-04-29 05:30,29,66.36,66.45,66.35,66.42,113
20150701|2015-04-29 06:00,29,66.42,66.44,66.3,66.3,50
20150701|2015-04-29 06:30,29,66.3,66.43,66.27,66.31,100
20150701|2015-04-29 07:00,29,66.31,66.33,66.2,66.23,210
20150701|2015-04-29 07:30,29,66.21,66.25,66.15,66.15,137
20150701|2015-04-29 08:00,29,66.16,66.62,66.16,66.56,625
20150701|2015-04-29 08:30,29,66.54,66.85,66.5,66.79,635
20150701|2015-04-29 09:00,29,66.79,67.03,66.61,66.97,1209
20150701|2015-04-29 09:30,29,66.96,66.98,66.28,66.84,1404
20150701|2015-04-29 10:00,29,66.84,67.14,66.81,67.02,1468
20150701|2015-04-29 10:30,29,67.03,67.19,66.92,67.17,898
20150701|2015-04-29 11:00,29,67.17,67.29,67.09,67.09,1010
20150701|2015-04-29 11:30,29,67.13,67.25,66.98,67.19,517
20150701|2015-04-29 12:00,29,67.19,67.25,66.98,67.05,585
20150701|2015-04-29 12:30,29,67.06,67.13,66.92,67.11,697
20150701|2015-04-29 13:00,29,67.09,67.25,66.94,67.24,1536
20150701|2015-04-29 20:00,30,67.4,67.77,67.3,67.7,918
20150701|2015-04-29 20:30,30,67.71,67.74,67.62,67.62,107
20150701|2015-04-29 21:00,30,67.68,67.75,67.57,67.63,97
20150701|2015-04-29 21:30,30,67.7,67.7,67.66,67.66,15
20150701|2015-04-29 22:00,30,67.67,67.75,67.65,67.75,36
20150701|2015-04-29 22:30,30,67.71,67.74,67.66,67.68,23
20150701|2015-04-29 23:00,30,67.65,67.68,67.63,67.68,26
20150701|2015-04-29 23:30,30,67.64,67.7,67.64,67.7,20
20150701|2015-04-30 00:00,30,67.7,67.7,67.64,67.64,27
20150701|2015-04-30 00:30,30,67.67,67.67,67.58,67.66,131
20150701|2015-04-30 01:00,30,67.66,67.7,67.61,67.66,77
20150701|2015-04-30 01:30,30,67.66,67.67,67.62,67.66,158
20150701|2015-04-30 02:00,30,67.62,67.66,67.62,67.65,46
20150701|2015-04-30 02:30,30,67.65,67.7,67.54,67.61,131
20150701|2015-04-30 03:00,30,67.58,67.61,67.52,67.57,221
20150701|2015-04-30 03:30,30,67.58,67.66,67.58,67.6,171
20150701|2015-04-30 04:00,30,67.63,67.66,67.6,67.66,57
20150701|2015-04-30 04:30,30,67.66,67.72,67.63,67.67,173
20150701|2015-04-30 05:00,30,67.69,67.73,67.64,67.68,88
20150701|2015-04-30 05:30,30,67.68,67.68,67.39,67.48,363
20150701|2015-04-30 06:00,30,67.48,67.58,67.47,67.55,104
20150701|2015-04-30 06:30,30,67.57,67.63,67.55,67.55,125
20150701|2015-04-30 07:00,30,67.55,67.7,67.55,67.6,411
20150701|2015-04-30 07:30,30,67.64,67.9,67.32,67.5,1706
20150701|2015-04-30 08:00,30,67.52,67.89,67.5,67.71,730
20150701|2015-04-30 08:30,30,67.73,67.88,67.67,67.75,1148
20150701|2015-04-30 09:00,30,67.75,68.07,67.73,67.94,3078
20150701|2015-04-30 09:30,30,67.93,68.01,67.65,67.91,1897
20150701|2015-04-30 10:00,30,67.93,67.98,67.78,67.95,1283
20150701|2015-04-30 10:30,30,67.95,68.01,67.86,67.86,1078
20150701|2015-04-30 11:00,30,67.85,67.95,67.68,67.79,1235
20150701|2015-04-30 11:30,30,67.81,67.89,67.73,67.85,581
20150701|2015-04-30 12:00,30,67.83,67.84,67.77,67.78,520
20150701|2015-04-30 12:30,30,67.79,67.94,67.73,67.94,1010
20150701|2015-04-30 13:00,30,67.94,67.95,67.55,67.61,4174
20150701|2015-04-30 20:00,1,67.99,67.99,67.79,67.94,230
20150701|2015-04-30 20:30,1,67.93,68,67.93,68,48
20150701|2015-04-30 21:00,1,67.95,67.98,67.93,67.98,32
20150701|2015-04-30 21:30,1,67.95,68,67.95,68,11
20150701|2015-04-30 22:00,1,67.94,68,67.94,67.98,25
20150701|2015-04-30 22:30,1,67.98,68,67.9,67.91,33
20150701|2015-04-30 23:00,1,67.98,67.98,67.91,67.98,18
20150701|2015-04-30 23:30,1,67.98,67.99,67.96,67.99,16
20150701|2015-05-01 00:00,1,67.99,68,67.95,68,7
20150701|2015-05-01 00:30,1,68,68,68,68,16
20150701|2015-05-01 01:00,1,68,68,67.97,68,6
20150701|2015-05-01 01:30,1,68,68,67.99,68,45
20150701|2015-05-01 02:00,1,67.99,67.99,67.99,67.99,1
20150701|2015-05-01 02:30,1,67.99,68,67.95,67.95,19
20150701|2015-05-01 03:00,1,67.95,67.96,67.92,67.95,25
20150701|2015-05-01 03:30,1,67.94,67.95,67.85,67.87,57
20150701|2015-05-01 04:00,1,67.88,67.89,67.81,67.84,43
20150701|2015-05-01 04:30,1,67.84,68,67.8,68,126
20150701|2015-05-01 05:00,1,68,68,67.93,67.93,41
20150701|2015-05-01 05:30,1,67.92,67.94,67.92,67.93,11
20150701|2015-05-01 06:00,1,67.94,68,67.91,67.91,84
20150701|2015-05-01 06:30,1,67.89,67.92,67.89,67.92,53
20150701|2015-05-01 07:00,1,67.94,68.07,67.94,67.95,449
20150701|2015-05-01 07:30,1,67.95,68.13,67.9,68.07,523
20150701|2015-05-01 08:00,1,68.09,68.12,67.91,67.96,385
20150701|2015-05-01 08:30,1,67.96,67.97,67.56,67.61,1250
20150701|2015-05-01 09:00,1,67.62,67.64,65.95,66.26,5068
20150701|2015-05-01 09:30,1,66.27,66.79,66.27,66.51,1307
20150701|2015-05-01 10:00,1,66.51,66.7,66.03,66.1,1727
20150701|2015-05-01 10:30,1,66.1,66.15,66.01,66.1,1166
20150701|2015-05-01 11:00,1,66.1,66.34,65.72,65.85,2093
20150701|2015-05-01 11:30,1,65.85,66.08,65.75,65.84,1076
20150701|2015-05-01 12:00,1,65.81,66.22,65.75,66.09,809
20150701|2015-05-01 12:30,1,66.09,66.5,66.05,66.47,681
20150701|2015-05-01 13:00,1,66.45,66.7,66.2,66.4,1939
20150701|2015-05-03 20:00,4,66.61,66.61,66.1,66.12,234
20150701|2015-05-03 20:30,4,66.12,66.22,66.12,66.22,36
20150701|2015-05-03 21:00,4,66.31,66.31,66.18,66.18,12
20150701|2015-05-03 21:30,4,66.18,66.26,66.18,66.26,15
20150701|2015-05-03 22:00,4,66.27,66.35,66.23,66.35,10
20150701|2015-05-03 22:30,4,66.38,66.4,66.38,66.4,4
20150701|2015-05-03 23:00,4,66.48,66.5,66.48,66.5,26
20150701|2015-05-03 23:30,4,66.47,66.47,66.47,66.47,6
20150701|2015-05-04 00:00,4,66.45,66.45,66.45,66.45,1
20150701|2015-05-04 00:30,4,66.41,66.41,66.4,66.4,3
20150701|2015-05-04 01:00,4,66.37,66.53,66.36,66.39,93
20150701|2015-05-04 01:30,4,66.39,66.89,66.38,66.77,381
20150701|2015-05-04 02:00,4,66.74,66.74,66.61,66.61,6
20150701|2015-05-04 02:30,4,66.57,66.57,66.47,66.47,55
20150701|2015-05-04 03:00,4,66.46,66.47,66.21,66.22,172
20150701|2015-05-04 03:30,4,66.22,66.22,66.1,66.11,67
20150701|2015-05-04 04:00,4,66.11,66.27,66.11,66.22,152
20150701|2015-05-04 04:30,4,66.22,66.27,66.22,66.22,40
20150701|2015-05-04 05:00,4,66.23,66.35,66.23,66.35,62
20150701|2015-05-04 05:30,4,66.33,66.45,66.33,66.44,27
20150701|2015-05-04 06:00,4,66.45,66.65,66.37,66.65,50
20150701|2015-05-04 06:30,4,66.68,66.69,66.57,66.6,153
20150701|2015-05-04 07:00,4,66.56,66.56,66.31,66.31,160
20150701|2015-05-04 07:30,4,66.3,66.43,66.26,66.34,142
20150701|2015-05-04 08:00,4,66.34,66.41,65.94,66.04,1297
20150701|2015-05-04 08:30,4,66.02,66.24,65.92,66.2,1211
20150701|2015-05-04 09:00,4,66.17,66.32,65.91,65.95,1035
20150701|2015-05-04 09:30,4,65.96,66.1,65.82,65.86,1500
20150701|2015-05-04 10:00,4,65.87,66.12,65.85,66.06,691
20150701|2015-05-04 10:30,4,66.08,66.26,66.05,66.08,632
20150701|2015-05-04 11:00,4,66.08,66.17,65.97,66.15,481
20150701|2015-05-04 11:30,4,66.16,66.28,65.95,66.23,491
20150701|2015-05-04 12:00,4,66.2,66.25,66.07,66.09,285
20150701|2015-05-04 12:30,4,66.11,66.43,66.11,66.38,535
20150701|2015-05-04 13:00,4,66.39,66.77,66.31,66.75,1437
20150701|2015-05-04 20:00,5,66.68,66.68,66.5,66.5,71
20150701|2015-05-04 20:30,5,66.5,66.59,66.44,66.47,45
20150701|2015-05-04 21:00,5,66.49,66.5,66.43,66.43,9
20150701|2015-05-04 21:30,5,66.44,66.44,66.44,66.44,2
20150701|2015-05-04 22:00,5,66.44,66.44,66.41,66.41,9
20150701|2015-05-04 22:30,5,66.37,66.37,66.31,66.34,7
20150701|2015-05-04 23:30,5,66.34,66.46,66.32,66.32,19
20150701|2015-05-05 00:00,5,66.32,66.32,66.32,66.32,2
20150701|2015-05-05 00:30,5,66.32,66.46,66.31,66.44,18
20150701|2015-05-05 01:00,5,66.43,66.5,66.43,66.47,22
20150701|2015-05-05 01:30,5,66.47,66.55,66.47,66.54,9
20150701|2015-05-05 02:00,5,66.56,66.6,66.35,66.39,79
20150701|2015-05-05 02:30,5,66.38,66.56,66.36,66.54,83
20150701|2015-05-05 03:00,5,66.49,66.51,66.43,66.51,39
20150701|2015-05-05 03:30,5,66.51,66.51,66.49,66.49,7
20150701|2015-05-05 04:00,5,66.53,66.63,66.53,66.62,77
20150701|2015-05-05 04:30,5,66.6,66.62,66.55,66.61,19
20150701|2015-05-05 05:00,5,66.6,66.63,66.48,66.53,66
20150701|2015-05-05 05:30,5,66.54,66.6,66.54,66.6,4
20150701|2015-05-05 06:00,5,66.59,66.62,66.57,66.6,37
20150701|2015-05-05 06:30,5,66.63,66.74,66.62,66.63,238
20150701|2015-05-05 07:00,5,66.67,66.7,66.43,66.48,170
20150701|2015-05-05 07:30,5,66.48,66.62,66.41,66.41,310
20150701|2015-05-05 08:00,5,66.45,66.53,66.14,66.25,556
20150701|2015-05-05 08:30,5,66.25,66.47,66.11,66.43,617
20150701|2015-05-05 09:00,5,66.45,66.59,66.28,66.53,831
20150701|2015-05-05 09:30,5,66.55,66.87,66.45,66.77,1485
20150701|2015-05-05 10:00,5,66.78,66.93,66.65,66.82,919
20150701|2015-05-05 10:30,5,66.83,66.9,66.58,66.65,494
20150701|2015-05-05 11:00,5,66.65,66.73,66.46,66.69,442
20150701|2015-05-05 11:30,5,66.7,66.77,66.46,66.48,549
20150701|2015-05-05 12:00,5,66.48,66.58,66.45,66.48,397
20150701|2015-05-05 12:30,5,66.5,66.6,66.25,66.4,756
20150701|2015-05-05 13:00,5,66.42,66.81,66.35,66.36,859
20150701|2015-05-05 20:00,6,66.33,66.53,66.33,66.53,46
20150701|2015-05-05 20:30,6,66.52,66.53,66.5,66.5,9
20150701|2015-05-05 21:00,6,66.53,66.59,66.53,66.55,16
20150701|2015-05-05 21:30,6,66.55,66.6,66.55,66.55,7
20150701|2015-05-05 22:00,6,66.6,66.6,66.6,66.6,1
20150701|2015-05-05 22:30,6,66.6,66.68,66.6,66.68,41
20150701|2015-05-05 23:00,6,66.59,66.59,66.59,66.59,1
20150701|2015-05-05 23:30,6,66.64,66.66,66.62,66.62,7
20150701|2015-05-06 00:00,6,66.57,66.59,66.51,66.52,44
20150701|2015-05-06 00:30,6,66.56,66.57,66.5,66.5,12
20150701|2015-05-06 01:00,6,66.57,66.6,66.57,66.6,40
20150701|2015-05-06 01:30,6,66.59,66.6,66.58,66.6,14
20150701|2015-05-06 02:00,6,66.6,66.6,66.52,66.53,36
20150701|2015-05-06 02:30,6,66.53,66.55,66.52,66.55,8
20150701|2015-05-06 03:00,6,66.54,66.54,66.5,66.51,27
20150701|2015-05-06 03:30,6,66.54,66.55,66.51,66.52,31
20150701|2015-05-06 04:00,6,66.48,66.5,66.47,66.49,16
20150701|2015-05-06 04:30,6,66.49,66.5,66.36,66.36,68
20150701|2015-05-06 05:00,6,66.36,66.37,66.28,66.28,105
20150701|2015-05-06 05:30,6,66.28,66.29,66.15,66.22,150
20150701|2015-05-06 06:00,6,66.21,66.3,66.12,66.21,124
20150701|2015-05-06 06:30,6,66.24,66.3,66.15,66.15,70
20150701|2015-05-06 07:00,6,66.14,66.29,66.14,66.25,119
20150701|2015-05-06 07:30,6,66.27,66.43,66.01,66.12,470
20150701|2015-05-06 08:00,6,66.15,66.19,65.95,66.16,626
20150701|2015-05-06 08:30,6,66.12,66.2,65.98,66.2,734
20150701|2015-05-06 09:00,6,66.16,66.19,66.03,66.05,460
20150701|2015-05-06 09:30,6,66.07,66.36,66.07,66.36,666
20150701|2015-05-06 10:00,6,66.35,66.42,65.87,66.02,1249
20150701|2015-05-06 10:30,6,66.04,66.17,65.83,65.95,731
20150701|2015-05-06 11:00,6,65.94,65.94,65.57,65.84,1987
20150701|2015-05-06 11:30,6,65.85,65.91,65.7,65.74,599
20150701|2015-05-06 12:00,6,65.75,65.79,65.6,65.66,752
20150701|2015-05-06 12:30,6,65.68,65.93,65.65,65.82,683
20150701|2015-05-06 13:00,6,65.79,66.05,65.77,66.05,1387
20150701|2015-05-06 20:00,7,65.96,66.01,65.94,65.94,68
20150701|2015-05-06 20:30,7,65.94,65.95,65.86,65.87,36
20150701|2015-05-06 21:00,7,65.86,65.86,65.74,65.78,9
20150701|2015-05-06 21:30,7,65.84,65.84,65.84,65.84,1
20150701|2015-05-06 22:00,7,65.93,65.95,65.85,65.85,9
20150701|2015-05-06 22:30,7,65.85,65.85,65.85,65.85,5
20150701|2015-05-07 00:00,7,65.85,65.85,65.85,65.85,3
20150701|2015-05-07 00:30,7,65.85,65.85,65.78,65.78,14
20150701|2015-05-07 01:00,7,65.78,65.91,65.78,65.91,53
20150701|2015-05-07 01:30,7,65.96,65.97,65.83,65.83,27
20150701|2015-05-07 02:00,7,65.8,65.81,65.78,65.79,13
20150701|2015-05-07 02:30,7,65.8,65.86,65.6,65.8,177
20150701|2015-05-07 03:00,7,65.83,65.83,65.66,65.66,18
20150701|2015-05-07 03:30,7,65.66,65.73,65.6,65.64,197
20150701|2015-05-07 04:00,7,65.61,65.66,65.6,65.6,76
20150701|2015-05-07 04:30,7,65.62,65.67,65.6,65.63,99
20150701|2015-05-07 05:00,7,65.62,65.66,65.6,65.6,83
20150701|2015-05-07 05:30,7,65.62,65.62,65.6,65.6,42
20150701|2015-05-07 06:00,7,65.6,65.67,65.6,65.65,111
20150701|2015-05-07 06:30,7,65.64,65.69,65.63,65.66,36
20150701|2015-05-07 07:00,7,65.65,65.67,65.62,65.63,126
20150701|2015-05-07 07:30,7,65.64,65.65,65.19,65.26,2174
20150701|2015-05-07 08:00,7,65.24,65.3,65.03,65.09,1743
20150701|2015-05-07 08:30,7,65.09,65.13,64.98,65.08,1488
20150701|2015-05-07 09:00,7,65.07,65.21,65.05,65.05,565
20150701|2015-05-07 09:30,7,65.08,65.14,65,65.02,1133
20150701|2015-05-07 10:00,7,65.02,65.18,64.99,65.11,901
20150701|2015-05-07 10:30,7,65.13,65.13,65,65.09,570
20150701|2015-05-07 11:00,7,65.1,65.13,64.96,65.04,834
20150701|2015-05-07 11:30,7,65.03,65.04,64.97,65.01,411
20150701|2015-05-07 12:00,7,65.02,65.16,64.98,65.16,388
20150701|2015-05-07 12:30,7,65.16,65.32,65.12,65.29,562
20150701|2015-05-07 13:00,7,65.3,65.6,65.24,65.6,1359
20150701|2015-05-07 20:00,8,65.53,65.53,65.46,65.5,57
20150701|2015-05-07 20:30,8,65.44,65.49,65.44,65.48,25
20150701|2015-05-07 21:00,8,65.45,65.45,65.45,65.45,3
20150701|2015-05-07 21:30,8,65.48,65.48,65.4,65.4,22
20150701|2015-05-07 22:00,8,65.4,65.4,65.38,65.38,11
20150701|2015-05-07 22:30,8,65.4,65.42,65.4,65.42,6
20150701|2015-05-07 23:00,8,65.42,65.42,65.4,65.4,6
20150701|2015-05-07 23:30,8,65.4,65.45,65.4,65.45,22
20150701|2015-05-08 00:00,8,65.45,65.48,65.45,65.45,6
20150701|2015-05-08 00:30,8,65.48,65.48,65.48,65.48,2
20150701|2015-05-08 01:00,8,65.45,65.46,65.42,65.42,6
20150701|2015-05-08 01:30,8,65.4,65.42,65.31,65.31,30
20150701|2015-05-08 02:00,8,65.3,65.38,65.28,65.38,35
20150701|2015-05-08 02:30,8,65.41,65.48,65.4,65.48,29
20150701|2015-05-08 03:00,8,65.48,65.62,65.48,65.59,162
20150701|2015-05-08 03:30,8,65.59,65.59,65.49,65.52,14
20150701|2015-05-08 04:00,8,65.54,65.74,65.54,65.73,210
20150701|2015-05-08 04:30,8,65.74,65.83,65.73,65.8,164
20150701|2015-05-08 05:00,8,65.79,65.82,65.69,65.75,51
20150701|2015-05-08 05:30,8,65.77,65.77,65.68,65.72,49
20150701|2015-05-08 06:00,8,65.71,65.75,65.68,65.69,37
20150701|2015-05-08 06:30,8,65.68,65.69,65.57,65.67,57
20150701|2015-05-08 07:00,8,65.66,65.68,65.35,65.39,158
20150701|2015-05-08 07:30,8,65.4,65.79,65.4,65.71,165
20150701|2015-05-08 08:00,8,65.71,65.76,65.6,65.67,320
20150701|2015-05-08 08:30,8,65.67,65.8,65.53,65.69,379
20150701|2015-05-08 09:00,8,65.7,65.8,65.61,65.62,464
20150701|2015-05-08 09:30,8,65.61,66.12,65.48,65.59,2173
20150701|2015-05-08 10:00,8,65.57,65.64,65.46,65.59,610
20150701|2015-05-08 10:30,8,65.57,65.75,65.55,65.69,380
20150701|2015-05-08 11:00,8,65.68,65.8,65.56,65.59,360
20150701|2015-05-08 11:30,8,65.56,65.79,65.51,65.78,411
20150701|2015-05-08 12:00,8,65.78,65.95,65.77,65.86,445
20150701|2015-05-08 12:30,8,65.85,66.18,65.83,66.11,745
20150701|2015-05-08 13:00,8,66.11,66.22,65.9,66.18,1291
20150701|2015-05-10 20:00,11,66.16,66.16,66.03,66.15,81
20150701|2015-05-10 20:30,11,66.14,66.15,66.13,66.13,8
20150701|2015-05-10 21:00,11,66.16,66.16,66.16,66.16,4
20150701|2015-05-10 21:30,11,66.16,66.16,66.08,66.11,24
20150701|2015-05-10 22:00,11,66.11,66.16,66.11,66.15,4
20150701|2015-05-10 22:30,11,66.14,66.14,66.14,66.14,1
20150701|2015-05-10 23:00,11,66.15,66.19,66.03,66.03,49
20150701|2015-05-10 23:30,11,66.03,66.14,66.02,66.14,7
20150701|2015-05-11 00:30,11,66.15,66.18,66.15,66.18,8
20150701|2015-05-11 01:00,11,66.15,66.2,66.15,66.2,14
20150701|2015-05-11 01:30,11,66.18,66.31,66.18,66.29,205
20150701|2015-05-11 02:00,11,66.3,66.31,66.26,66.26,39
20150701|2015-05-11 02:30,11,66.28,66.28,66.22,66.23,61
20150701|2015-05-11 03:00,11,66.22,66.25,66.22,66.23,28
20150701|2015-05-11 03:30,11,66.23,66.24,65.72,65.82,503
20150701|2015-05-11 04:00,11,65.84,65.87,65.79,65.82,29
20150701|2015-05-11 04:30,11,65.84,65.84,65.11,65.26,874
20150701|2015-05-11 05:00,11,65.23,65.41,65.22,65.22,199
20150701|2015-05-11 05:30,11,65.24,65.32,65.1,65.14,326
20150701|2015-05-11 06:00,11,65.11,65.21,65.11,65.21,234
20150701|2015-05-11 06:30,11,65.18,65.2,65.16,65.17,112
20150701|2015-05-11 07:00,11,65.16,65.16,64.98,65.03,983
20150701|2015-05-11 07:30,11,65.02,65.09,64.7,64.81,1926
20150701|2015-05-11 08:00,11,64.77,65.17,64.75,65.15,1115
20150701|2015-05-11 08:30,11,65.16,65.18,64.93,65.14,592
20150701|2015-05-11 09:00,11,65.18,65.2,65,65.09,630
20150701|2015-05-11 09:30,11,65.06,65.09,64.65,64.95,2005
20150701|2015-05-11 10:00,11,64.92,65.06,64.9,64.91,593
20150701|2015-05-11 10:30,11,64.91,65.18,64.9,65.1,612
20150701|2015-05-11 11:00,11,65.1,65.2,65.1,65.12,493
20150701|2015-05-11 11:30,11,65.16,65.16,64.99,65.04,409
20150701|2015-05-11 12:00,11,65.05,65.15,65.05,65.15,181
20150701|2015-05-11 12:30,11,65.15,65.35,65.15,65.27,526
20150701|2015-05-11 13:00,11,65.26,65.52,65.24,65.49,1332
20150701|2015-05-11 20:00,12,65.39,65.5,65.19,65.22,137
20150701|2015-05-11 20:30,12,65.22,65.5,65.22,65.48,68
20150701|2015-05-11 21:00,12,65.48,65.49,65.43,65.49,11
20150701|2015-05-11 21:30,12,65.43,65.48,65.43,65.48,5
20150701|2015-05-11 22:00,12,65.49,65.53,65.45,65.45,20
20150701|2015-05-11 22:30,12,65.45,65.54,65.45,65.54,22
20150701|2015-05-11 23:00,12,65.53,65.54,65.53,65.54,10
20150701|2015-05-11 23:30,12,65.48,65.54,65.48,65.48,14
20150701|2015-05-12 00:00,12,65.56,65.56,65.51,65.51,7
20150701|2015-05-12 00:30,12,65.54,65.57,65.46,65.47,34
20150701|2015-05-12 01:00,12,65.51,65.55,65.49,65.53,26
20150701|2015-05-12 01:30,12,65.49,65.49,65.29,65.3,122
20150701|2015-05-12 02:00,12,65.3,65.34,65.28,65.34,23
20150701|2015-05-12 02:30,12,65.34,65.34,65.34,65.34,1
20150701|2015-05-12 03:00,12,65.32,65.32,65.22,65.23,32
20150701|2015-05-12 03:30,12,65.24,65.28,65.23,65.23,16
20150701|2015-05-12 04:00,12,65.22,65.22,65.05,65.2,98
20150701|2015-05-12 04:30,12,65.18,65.19,65.16,65.19,4
20150701|2015-05-12 05:00,12,65.16,65.39,65.02,65.33,236
20150701|2015-05-12 05:30,12,65.25,65.25,65.16,65.16,26
20150701|2015-05-12 06:00,12,65.13,65.24,65.11,65.21,40
20150701|2015-05-12 06:30,12,65.21,65.21,65.05,65.15,104
20150701|2015-05-12 07:00,12,65.2,65.25,65.07,65.11,152
20150701|2015-05-12 07:30,12,65.12,65.17,65.02,65.11,251
20150701|2015-05-12 08:00,12,65.09,65.2,65.04,65.09,223
20150701|2015-05-12 08:30,12,65.09,65.17,64.81,65.17,1039
20150701|2015-05-12 09:00,12,65.17,65.34,65.05,65.06,830
20150701|2015-05-12 09:30,12,65.1,65.28,64.97,65.19,620
20150701|2015-05-12 10:00,12,65.2,65.21,65.02,65.06,535
20150701|2015-05-12 10:30,12,65.06,65.25,64.97,65.07,492
20150701|2015-05-12 11:00,12,65.07,65.08,64.57,64.74,2748
20150701|2015-05-12 11:30,12,64.73,64.79,64.65,64.71,854
20150701|2015-05-12 12:00,12,64.72,64.78,64.65,64.78,328
20150701|2015-05-12 12:30,12,64.79,65.11,64.75,65.11,669
20150701|2015-05-12 13:00,12,65.1,65.25,64.96,65.21,1416
20150701|2015-05-12 20:00,13,65.19,65.25,65.11,65.25,87
20150701|2015-05-12 20:30,13,65.23,65.23,65.18,65.23,13
20150701|2015-05-12 21:00,13,65.2,65.25,65.2,65.25,2
20150701|2015-05-12 21:30,13,65.25,65.25,65.18,65.2,22
20150701|2015-05-12 22:00,13,65.17,65.17,65.16,65.16,14
20150701|2015-05-12 22:30,13,65.19,65.21,65.14,65.14,12
20150701|2015-05-12 23:00,13,65.13,65.13,65.13,65.13,1
20150701|2015-05-12 23:30,13,65.18,65.18,65.13,65.13,5
20150701|2015-05-13 00:00,13,65.13,65.13,65.12,65.12,18
20150701|2015-05-13 00:30,13,65.11,65.11,65.11,65.11,7
20150701|2015-05-13 01:00,13,65.11,65.11,65.1,65.1,4
20150701|2015-05-13 01:30,13,65.15,65.17,65.11,65.11,27
20150701|2015-05-13 02:00,13,65.12,65.17,65.11,65.11,38
20150701|2015-05-13 02:30,13,65.09,65.12,65.02,65.11,66
20150701|2015-05-13 03:00,13,65.13,65.15,65.13,65.14,26
20150701|2015-05-13 03:30,13,65.14,65.17,65.13,65.13,12
20150701|2015-05-13 04:00,13,65.15,65.16,65.13,65.16,12
20150701|2015-05-13 04:30,13,65.15,65.15,65.13,65.13,10
20150701|2015-05-13 05:00,13,65.13,65.13,65.06,65.06,28
20150701|2015-05-13 05:30,13,65.07,65.12,65.05,65.05,34
20150701|2015-05-13 06:00,13,65.05,65.09,65.05,65.06,19
20150701|2015-05-13 06:30,13,65.11,65.11,65.05,65.11,13
20150701|2015-05-13 07:00,13,65.11,65.15,65.09,65.12,69
20150701|2015-05-13 07:30,13,65.11,65.5,65.07,65.4,535
20150701|2015-05-13 08:00,13,65.44,65.67,65.4,65.45,757
20150701|2015-05-13 08:30,13,65.47,65.65,65.4,65.42,441
20150701|2015-05-13 09:00,13,65.42,65.49,65.26,65.31,593
20150701|2015-05-13 09:30,13,65.29,65.49,65.02,65.09,864
20150701|2015-05-13 10:00,13,65.11,65.16,64.85,65.05,1129
20150701|2015-05-13 10:30,13,65.04,65.12,64.98,65.03,401
20150701|2015-05-13 11:00,13,65.02,65.09,64.95,64.98,431
20150701|2015-05-13 11:30,13,64.98,65.21,64.98,65.06,509
20150701|2015-05-13 12:00,13,65.06,65.36,65.05,65.25,419
20150701|2015-05-13 12:30,13,65.25,65.41,65.22,65.4,341
20150701|2015-05-13 13:00,13,65.42,65.8,65.38,65.73,1722
20150701|2015-05-13 20:00,14,65.89,65.92,65.59,65.6,118
20150701|2015-05-13 20:30,14,65.63,65.65,65.59,65.59,12
20150701|2015-05-13 21:00,14,65.6,65.76,65.6,65.73,17
20150701|2015-05-13 21:30,14,65.72,65.8,65.72,65.8,14
20150701|2015-05-13 22:00,14,65.8,65.8,65.76,65.76,3
20150701|2015-05-13 23:00,14,65.77,65.77,65.61,65.61,14
20150701|2015-05-14 00:00,14,65.7,65.7,65.68,65.68,6
20150701|2015-05-14 00:30,14,65.7,65.7,65.66,65.66,10
20150701|2015-05-14 01:00,14,65.63,65.85,65.63,65.82,72
20150701|2015-05-14 01:30,14,65.84,65.94,65.82,65.87,80
20150701|2015-05-14 02:00,14,65.9,65.92,65.82,65.92,79
20150701|2015-05-14 02:30,14,65.91,65.95,65.9,65.92,38
20150701|2015-05-14 03:00,14,65.93,66.07,65.93,66.04,193
20150701|2015-05-14 03:30,14,66.04,66.04,65.93,65.95,141
20150701|2015-05-14 04:00,14,65.98,65.99,65.92,65.92,20
20150701|2015-05-14 04:30,14,65.92,65.92,65.88,65.88,56
20150701|2015-05-14 05:00,14,65.91,65.91,65.84,65.9,33
20150701|2015-05-14 05:30,14,65.93,66.07,65.9,66.03,121
20150701|2015-05-14 06:00,14,66.02,66.09,66.01,66.08,63
20150701|2015-05-14 06:30,14,66.08,66.1,66.08,66.1,37
20150701|2015-05-14 07:00,14,66.1,66.21,66.08,66.09,338
20150701|2015-05-14 07:30,14,66.09,66.29,65.95,66.06,595
20150701|2015-05-14 08:00,14,66.06,66.24,65.97,66.11,682
20150701|2015-05-14 08:30,14,66.1,66.15,66.03,66.1,426
20150701|2015-05-14 09:00,14,66.1,66.16,66,66.13,750
20150701|2015-05-14 09:30,14,66.1,66.22,65.77,65.83,1019
20150701|2015-05-14 10:00,14,65.83,66.18,65.83,66.16,507
20150701|2015-05-14 10:30,14,66.07,66.19,65.95,65.99,555
20150701|2015-05-14 11:00,14,66,66.2,66,66.15,455
20150701|2015-05-14 11:30,14,66.14,66.73,66.14,66.42,1947
20150701|2015-05-14 12:00,14,66.42,66.66,66.38,66.51,495
20150701|2015-05-14 12:30,14,66.5,66.57,66.41,66.44,453
20150701|2015-05-14 13:00,14,66.43,66.55,66.35,66.46,1544
20150701|2015-05-14 20:00,15,66.64,66.77,66.54,66.77,350
20150701|2015-05-14 20:30,15,66.73,66.76,66.69,66.69,22
20150701|2015-05-14 21:00,15,66.74,66.76,66.74,66.74,5
20150701|2015-05-14 21:30,15,66.76,66.83,66.74,66.83,65
20150701|2015-05-14 22:00,15,66.83,66.84,66.8,66.8,26
20150701|2015-05-14 22:30,15,66.78,66.78,66.78,66.78,1
20150701|2015-05-14 23:00,15,66.75,66.75,66.66,66.66,34
20150701|2015-05-14 23:30,15,66.66,66.7,66.61,66.61,39
20150701|2015-05-15 00:00,15,66.63,66.64,66.56,66.56,8
20150701|2015-05-15 00:30,15,66.64,66.64,66.53,66.53,20
20150701|2015-05-15 01:00,15,66.5,66.5,66.38,66.44,36
20150701|2015-05-15 01:30,15,66.43,66.69,66.43,66.64,104
20150701|2015-05-15 02:00,15,66.63,66.65,66.42,66.49,34
20150701|2015-05-15 02:30,15,66.51,66.55,66.23,66.46,97
20150701|2015-05-15 03:00,15,66.47,66.54,66.43,66.5,266
20150701|2015-05-15 03:30,15,66.5,66.62,66.5,66.6,54
20150701|2015-05-15 04:00,15,66.6,66.72,66.6,66.72,22
20150701|2015-05-15 04:30,15,66.71,66.74,66.66,66.69,35
20150701|2015-05-15 05:00,15,66.68,66.79,66.68,66.74,67
20150701|2015-05-15 05:30,15,66.72,66.81,66.69,66.8,62
20150701|2015-05-15 06:00,15,66.81,66.83,66.75,66.81,62
20150701|2015-05-15 06:30,15,66.8,66.84,66.75,66.75,72
20150701|2015-05-15 07:00,15,66.72,66.74,66.65,66.65,78
20150701|2015-05-15 07:30,15,66.65,66.65,66.57,66.57,82
20150701|2015-05-15 08:00,15,66.6,66.63,66.11,66.45,820
20150701|2015-05-15 08:30,15,66.45,66.66,66.37,66.51,514
20150701|2015-05-15 09:00,15,66.58,66.85,66.56,66.73,696
20150701|2015-05-15 09:30,15,66.7,66.78,66.41,66.42,496
20150701|2015-05-15 10:00,15,66.43,66.73,66.41,66.71,516
20150701|2015-05-15 10:30,15,66.7,66.81,66.65,66.71,352
20150701|2015-05-15 11:00,15,66.7,66.8,66.5,66.56,446
20150701|2015-05-15 11:30,15,66.57,66.68,66.51,66.63,347
20150701|2015-05-15 12:00,15,66.63,66.72,66.54,66.68,291
20150701|2015-05-15 12:30,15,66.66,66.7,66.59,66.67,271
20150701|2015-05-15 13:00,15,66.68,66.87,66.56,66.6,977
20150701|2015-05-17 20:00,18,66.84,66.93,66.75,66.83,217
20150701|2015-05-17 20:30,18,66.75,66.75,66.61,66.65,41
20150701|2015-05-17 21:00,18,66.66,66.67,66.63,66.64,25
20150701|2015-05-17 21:30,18,66.65,66.67,66.64,66.64,15
20150701|2015-05-17 22:00,18,66.63,66.63,66.63,66.63,1
20150701|2015-05-17 22:30,18,66.63,66.63,66.59,66.61,11
20150701|2015-05-17 23:00,18,66.59,66.59,66.59,66.59,7
20150701|2015-05-17 23:30,18,66.59,66.61,66.59,66.59,5
20150701|2015-05-18 00:00,18,66.52,66.55,66.5,66.55,22
20150701|2015-05-18 01:00,18,66.6,66.61,66.6,66.61,6
20150701|2015-05-18 01:30,18,66.62,66.68,66.62,66.68,29
20150701|2015-05-18 02:00,18,66.68,66.69,66.62,66.65,32
20150701|2015-05-18 02:30,18,66.69,66.74,66.65,66.71,71
20150701|2015-05-18 03:00,18,66.72,66.72,66.61,66.61,89
20150701|2015-05-18 03:30,18,66.61,66.63,66.56,66.58,59
20150701|2015-05-18 04:00,18,66.56,66.56,66.41,66.41,89
20150701|2015-05-18 04:30,18,66.4,66.4,66.35,66.36,78
20150701|2015-05-18 05:00,18,66.38,66.4,66.36,66.36,60
20150701|2015-05-18 05:30,18,66.38,66.38,65.9,66.08,461
20150701|2015-05-18 06:00,18,66.12,66.17,66.04,66.05,108
20150701|2015-05-18 06:30,18,66.05,66.12,65.94,66.02,114
20150701|2015-05-18 07:00,18,66,66.26,65.94,66.11,235
20150701|2015-05-18 07:30,18,66.16,66.2,66.05,66.14,169
20150701|2015-05-18 08:00,18,66.13,66.3,66.12,66.3,513
20150701|2015-05-18 08:30,18,66.3,66.3,66.1,66.15,664
20150701|2015-05-18 09:00,18,66.15,66.15,65.53,65.72,2343
20150701|2015-05-18 09:30,18,65.74,65.96,65.57,65.61,1008
20150701|2015-05-18 10:00,18,65.6,65.63,65.03,65.27,2966
20150701|2015-05-18 10:30,18,65.3,65.35,65.13,65.16,794
20150701|2015-05-18 11:00,18,65.16,65.16,65.06,65.07,950
20150701|2015-05-18 11:30,18,65.06,65.19,65.02,65.07,1167
20150701|2015-05-18 12:00,18,65.08,65.23,64.95,65.02,1553
20150701|2015-05-18 12:30,18,65.02,65.12,64.92,65.11,588
20150701|2015-05-18 13:00,18,65.12,65.15,64.87,64.88,2099
20150701|2015-05-18 20:00,19,64.88,65.05,64.67,64.71,818
20150701|2015-05-18 20:30,19,64.7,64.7,64.63,64.66,143
20150701|2015-05-18 21:00,19,64.65,64.75,64.65,64.71,40
20150701|2015-05-18 21:30,19,64.71,64.8,64.68,64.8,54
20150701|2015-05-18 22:00,19,64.75,64.89,64.74,64.75,34
20150701|2015-05-18 22:30,19,64.8,64.88,64.75,64.75,12
20150701|2015-05-18 23:00,19,64.76,64.87,64.74,64.85,37
20150701|2015-05-18 23:30,19,64.8,64.86,64.73,64.73,56
20150701|2015-05-19 00:00,19,64.75,64.85,64.71,64.77,21
20150701|2015-05-19 00:30,19,64.8,64.94,64.77,64.88,68
20150701|2015-05-19 01:00,19,64.9,65.05,64.9,64.96,60
20150701|2015-05-19 01:30,19,64.95,65,64.94,64.99,52
20150701|2015-05-19 02:00,19,65,65.08,64.92,65.05,198
20150701|2015-05-19 02:30,19,65.04,65.07,64.95,64.99,129
20150701|2015-05-19 03:00,19,64.99,65.03,64.99,65,18
20150701|2015-05-19 03:30,19,65.01,65.01,64.98,64.98,34
20150701|2015-05-19 04:00,19,64.98,65.04,64.98,65.04,26
20150701|2015-05-19 04:30,19,65.05,65.11,64.93,64.93,127
20150701|2015-05-19 05:00,19,64.95,65,64.95,65,32
20150701|2015-05-19 05:30,19,64.96,65.01,64.8,64.99,195
20150701|2015-05-19 06:00,19,64.96,64.98,64.86,64.89,78
20150701|2015-05-19 06:30,19,64.89,64.92,64.75,64.84,185
20150701|2015-05-19 07:00,19,64.9,65.24,64.89,64.94,390
20150701|2015-05-19 07:30,19,64.92,64.93,64.5,64.59,1841
20150701|2015-05-19 08:00,19,64.57,64.6,64.27,64.31,2832
20150701|2015-05-19 08:30,19,64.31,64.39,64.15,64.17,2908
20150701|2015-05-19 09:00,19,64.15,64.22,64.13,64.13,1133
20150701|2015-05-19 09:30,19,64.14,64.18,64.11,64.15,1715
20150701|2015-05-19 10:00,19,64.13,64.29,64.11,64.14,1394
20150701|2015-05-19 10:30,19,64.13,64.2,64.05,64.18,1990
20150701|2015-05-19 11:00,19,64.19,64.25,64.11,64.14,947
20150701|2015-05-19 11:30,19,64.14,64.17,64.12,64.14,624
20150701|2015-05-19 12:00,19,64.14,64.19,64.1,64.1,479
20150701|2015-05-19 12:30,19,64.1,64.36,64.1,64.34,606
20150701|2015-05-19 13:00,19,64.34,64.55,64.3,64.4,1473
20150701|2015-05-19 20:00,20,64.17,64.33,64.17,64.33,122
20150701|2015-05-19 20:30,20,64.33,64.38,64.33,64.38,12
20150701|2015-05-19 21:00,20,64.4,64.41,64.37,64.37,3
20150701|2015-05-19 22:00,20,64.38,64.46,64.38,64.46,9
20150701|2015-05-19 22:30,20,64.46,64.46,64.46,64.46,1
20150701|2015-05-19 23:00,20,64.46,64.5,64.46,64.5,11
20150701|2015-05-19 23:30,20,64.56,64.59,64.56,64.59,9
20150701|2015-05-20 00:00,20,64.58,64.58,64.53,64.53,17
20150701|2015-05-20 00:30,20,64.58,64.58,64.5,64.57,6
20150701|2015-05-20 01:00,20,64.51,64.62,64.36,64.43,109
20150701|2015-05-20 01:30,20,64.43,64.43,64.2,64.25,159
20150701|2015-05-20 02:00,20,64.31,64.36,64.23,64.23,25
20150701|2015-05-20 02:30,20,64.28,64.28,64.2,64.27,64
20150701|2015-05-20 03:00,20,64.31,64.42,64.28,64.32,137
20150701|2015-05-20 03:30,20,64.29,64.36,64.29,64.36,55
20150701|2015-05-20 04:00,20,64.4,64.43,64.1,64.21,242
20150701|2015-05-20 04:30,20,64.23,64.35,64.23,64.35,68
20150701|2015-05-20 05:00,20,64.29,64.29,64.1,64.25,102
20150701|2015-05-20 05:30,20,64.25,64.35,64.23,64.32,109
20150701|2015-05-20 06:00,20,64.32,64.32,64.24,64.26,29
20150701|2015-05-20 06:30,20,64.28,64.3,64.27,64.3,50
20150701|2015-05-20 07:00,20,64.32,64.32,64.1,64.14,368
20150701|2015-05-20 07:30,20,64.14,64.19,64.06,64.15,555
20150701|2015-05-20 08:00,20,64.16,64.18,64.09,64.11,567
20150701|2015-05-20 08:30,20,64.12,64.16,63.99,64.03,1848
20150701|2015-05-20 09:00,20,64.02,64.04,63.95,64.03,836
20150701|2015-05-20 09:30,20,64.03,64.04,63.86,63.87,1822
20150701|2015-05-20 10:00,20,63.87,63.89,63.76,63.8,1847
20150701|2015-05-20 10:30,20,63.81,63.81,63.72,63.72,1045
20150701|2015-05-20 11:00,20,63.74,64.12,63.71,64.09,1092
20150701|2015-05-20 11:30,20,64.07,64.81,64.04,64.49,2628
20150701|2015-05-20 12:00,20,64.49,64.51,64.21,64.22,670
20150701|2015-05-20 12:30,20,64.23,64.36,64.21,64.31,470
20150701|2015-05-20 13:00,20,64.33,64.33,64.05,64.2,973
20150701|2015-05-20 20:00,21,64.16,64.28,64.01,64.15,60
20150701|2015-05-20 20:30,21,64.16,64.17,64.09,64.14,21
20150701|2015-05-20 21:00,21,64.17,64.18,64.17,64.18,18
20150701|2015-05-20 21:30,21,64.18,64.18,64.18,64.18,6
20150701|2015-05-20 22:00,21,64.18,64.18,64.18,64.18,1
20150701|2015-05-20 22:30,21,64.15,64.15,64.15,64.15,2
20150701|2015-05-20 23:00,21,64.15,64.15,64.15,64.15,3
20150701|2015-05-20 23:30,21,64.17,64.18,64.15,64.15,18
20150701|2015-05-21 00:00,21,64.17,64.18,64.17,64.18,23
20150701|2015-05-21 00:30,21,64.18,64.19,64.18,64.19,6
20150701|2015-05-21 01:00,21,64.16,64.2,64.15,64.2,17
20150701|2015-05-21 01:30,21,64.19,64.39,64.19,64.38,57
20150701|2015-05-21 02:00,21,64.38,64.41,64.27,64.27,96
20150701|2015-05-21 02:30,21,64.34,64.35,64.27,64.35,20
20150701|2015-05-21 03:00,21,64.36,64.6,64.36,64.53,94
20150701|2015-05-21 03:30,21,64.6,64.6,64.4,64.4,64
20150701|2015-05-21 04:00,21,64.44,64.55,64.39,64.55,35
20150701|2015-05-21 04:30,21,64.55,64.62,64.45,64.47,63
20150701|2015-05-21 05:00,21,64.46,64.6,64.45,64.58,88
20150701|2015-05-21 05:30,21,64.56,64.56,64.46,64.5,40
20150701|2015-05-21 06:00,21,64.48,64.56,64.47,64.52,72
20150701|2015-05-21 06:30,21,64.54,64.54,64.51,64.52,57
20150701|2015-05-21 07:00,21,64.52,64.54,64.34,64.47,296
20150701|2015-05-21 07:30,21,64.52,64.93,64.48,64.71,846
20150701|2015-05-21 08:00,21,64.67,64.86,64.4,64.46,741
20150701|2015-05-21 08:30,21,64.48,64.48,64.09,64.21,1382
20150701|2015-05-21 09:00,21,64.19,64.25,63.81,64.06,2044
20150701|2015-05-21 09:30,21,64.02,64.02,63.7,63.75,1766
20150701|2015-05-21 10:00,21,63.75,63.85,63.72,63.79,1217
20150701|2015-05-21 10:30,21,63.79,63.79,63.65,63.66,1982
20150701|2015-05-21 11:00,21,63.66,63.72,63.62,63.62,1190
20150701|2015-05-21 11:30,21,63.62,63.75,63.62,63.7,850
20150701|2015-05-21 12:00,21,63.7,63.79,63.67,63.72,521
20150701|2015-05-21 12:30,21,63.71,64,63.71,63.76,1069
20150701|2015-05-21 13:00,21,63.76,63.87,63.7,63.78,1044
20150701|2015-05-21 20:00,22,63.7,63.77,63.7,63.74,92
20150701|2015-05-21 20:30,22,63.75,63.81,63.75,63.81,20
20150701|2015-05-21 21:00,22,63.85,63.85,63.83,63.83,20
20150701|2015-05-21 21:30,22,63.83,63.83,63.81,63.81,8
20150701|2015-05-21 22:00,22,63.84,63.89,63.84,63.89,9
20150701|2015-05-21 22:30,22,63.88,63.92,63.87,63.9,18
20150701|2015-05-21 23:00,22,63.89,63.89,63.89,63.89,3
20150701|2015-05-21 23:30,22,63.92,63.94,63.92,63.92,10
20150701|2015-05-22 00:00,22,63.93,63.93,63.89,63.93,3
20150701|2015-05-22 00:30,22,63.9,63.9,63.88,63.88,5
20150701|2015-05-22 01:00,22,63.92,63.92,63.88,63.88,8
20150701|2015-05-22 01:30,22,63.92,63.93,63.9,63.93,22
20150701|2015-05-22 02:00,22,63.91,63.93,63.83,63.84,46
20150701|2015-05-22 02:30,22,63.82,63.82,63.76,63.77,58
20150701|2015-05-22 03:00,22,63.77,63.85,63.77,63.83,47
20150701|2015-05-22 03:30,22,63.82,63.82,63.75,63.75,68
20150701|2015-05-22 04:00,22,63.75,63.8,63.74,63.8,32
20150701|2015-05-22 04:30,22,63.8,63.83,63.76,63.79,45
20150701|2015-05-22 05:00,22,63.78,63.85,63.74,63.76,76
20150701|2015-05-22 05:30,22,63.83,63.85,63.78,63.78,19
20150701|2015-05-22 06:00,22,63.78,63.8,63.72,63.73,61
20150701|2015-05-22 06:30,22,63.78,64.12,63.78,63.93,289
20150701|2015-05-22 07:00,22,63.92,63.92,63.7,63.75,292
20150701|2015-05-22 07:30,22,63.76,63.83,63.7,63.71,578
20150701|2015-05-22 08:00,22,63.7,63.73,63.53,63.56,1613
20150701|2015-05-22 08:30,22,63.55,63.67,63.53,63.57,886
20150701|2015-05-22 09:00,22,63.58,63.65,63.52,63.57,905
20150701|2015-05-22 09:30,22,63.55,63.7,63.5,63.68,1412
20150701|2015-05-22 10:00,22,63.67,63.69,63.51,63.52,512
20150701|2015-05-22 10:30,22,63.51,63.62,63.5,63.6,751
20150701|2015-05-22 11:00,22,63.62,63.63,63.36,63.36,1560
20150701|2015-05-22 11:30,22,63.37,63.41,63.35,63.36,688
20150701|2015-05-22 12:00,22,63.36,63.41,63.33,63.34,587
20150701|2015-05-22 12:30,22,63.35,63.43,63.33,63.38,546
20150701|2015-05-22 13:00,22,63.38,63.41,63.28,63.31,1493
20150701|2015-05-25 20:00,26,63.33,63.66,63.33,63.5,352
20150701|2015-05-25 20:30,26,63.5,63.55,63.44,63.46,29
20150701|2015-05-25 21:00,26,63.46,63.55,63.44,63.55,59
20150701|2015-05-25 21:30,26,63.53,63.55,63.52,63.55,10
20150701|2015-05-25 22:00,26,63.53,63.56,63.52,63.55,14
20150701|2015-05-25 22:30,26,63.57,63.57,63.5,63.5,16
20150701|2015-05-25 23:00,26,63.54,63.55,63.53,63.55,15
20150701|2015-05-25 23:30,26,63.54,63.58,63.5,63.52,16
20150701|2015-05-26 00:00,26,63.5,63.52,63.5,63.52,9
20150701|2015-05-26 00:30,26,63.51,63.56,63.43,63.43,81
20150701|2015-05-26 01:00,26,63.42,63.43,63.37,63.43,28
20150701|2015-05-26 01:30,26,63.38,63.41,63.32,63.32,61
20150701|2015-05-26 02:00,26,63.32,63.45,63.32,63.42,86
20150701|2015-05-26 02:30,26,63.44,63.44,63.38,63.42,15
20150701|2015-05-26 03:00,26,63.41,63.42,63.31,63.31,149
20150701|2015-05-26 03:30,26,63.35,63.35,63.31,63.34,92
20150701|2015-05-26 04:00,26,63.36,63.39,63.34,63.39,23
20150701|2015-05-26 04:30,26,63.35,63.36,63.28,63.32,180
20150701|2015-05-26 05:00,26,63.32,63.48,63.3,63.46,173
20150701|2015-05-26 05:30,26,63.42,63.55,63.41,63.53,93
20150701|2015-05-26 06:00,26,63.49,63.79,63.49,63.65,345
20150701|2015-05-26 06:30,26,63.65,63.74,63.63,63.71,188
20150701|2015-05-26 07:00,26,63.73,64.01,63.72,63.84,651
20150701|2015-05-26 07:30,26,63.87,64.66,63.81,64.37,1499
20150701|2015-05-26 08:00,26,64.34,64.36,63.89,63.89,639
20150701|2015-05-26 08:30,26,63.88,63.99,63.73,63.77,919
20150701|2015-05-26 09:00,26,63.76,63.88,63.42,63.48,1082
20150701|2015-05-26 09:30,26,63.49,63.67,63.43,63.61,1131
20150701|2015-05-26 10:00,26,63.64,63.64,63.5,63.54,707
20150701|2015-05-26 10:30,26,63.52,63.54,63.27,63.33,1320
20150701|2015-05-26 11:00,26,63.35,63.43,63.29,63.39,453
20150701|2015-05-26 11:30,26,63.38,63.42,63.31,63.35,565
20150701|2015-05-26 12:00,26,63.36,63.4,63.31,63.34,425
20150701|2015-05-26 12:30,26,63.34,63.47,63.3,63.39,712
20150701|2015-05-26 13:00,26,63.34,63.48,63.27,63.37,1724
20150701|2015-05-26 20:00,27,63.32,63.47,63.32,63.37,75
20150701|2015-05-26 20:30,27,63.35,63.39,63.27,63.32,102
20150701|2015-05-26 21:00,27,63.32,63.37,63.29,63.36,14
20150701|2015-05-26 21:30,27,63.3,63.3,63.2,63.22,532
20150701|2015-05-26 22:00,27,63.27,63.27,63.2,63.2,36
20150701|2015-05-26 22:30,27,63.3,63.45,63.3,63.45,15
20150701|2015-05-26 23:00,27,63.42,63.42,63.36,63.36,3
20150701|2015-05-26 23:30,27,63.37,63.44,63.37,63.37,5
20150701|2015-05-27 00:00,27,63.36,63.4,63.36,63.39,23
20150701|2015-05-27 00:30,27,63.43,63.44,63.39,63.39,84
20150701|2015-05-27 01:00,27,63.39,63.39,63.32,63.39,66
20150701|2015-05-27 01:30,27,63.39,63.42,63.36,63.38,118
20150701|2015-05-27 02:00,27,63.4,63.4,63.36,63.36,65
20150701|2015-05-27 02:30,27,63.35,63.35,63.33,63.33,14
20150701|2015-05-27 03:00,27,63.34,63.42,63.34,63.39,149
20150701|2015-05-27 03:30,27,63.4,63.78,63.39,63.68,271
20150701|2015-05-27 04:00,27,63.66,63.72,63.54,63.56,48
20150701|2015-05-27 04:30,27,63.53,63.6,63.5,63.55,75
20150701|2015-05-27 05:00,27,63.5,63.59,63.5,63.55,43
20150701|2015-05-27 05:30,27,63.51,63.53,63.46,63.53,159
20150701|2015-05-27 06:00,27,63.51,63.54,63.5,63.54,10
20150701|2015-05-27 06:30,27,63.54,63.58,63.51,63.53,24
20150701|2015-05-27 07:00,27,63.52,63.54,63.4,63.41,226
20150701|2015-05-27 07:30,27,63.42,63.42,63.35,63.37,176
20150701|2015-05-27 08:00,27,63.35,63.57,63.19,63.4,1273
20150701|2015-05-27 08:30,27,63.42,63.57,63.4,63.54,1005
20150701|2015-05-27 09:00,27,63.49,63.89,63.49,63.77,1463
20150701|2015-05-27 09:30,27,63.77,63.83,63.6,63.65,822
20150701|2015-05-27 10:00,27,63.63,63.65,63.35,63.37,867
20150701|2015-05-27 10:30,27,63.36,63.38,63.31,63.31,766
20150701|2015-05-27 11:00,27,63.32,63.47,63.26,63.44,700
20150701|2015-05-27 11:30,27,63.43,63.45,63.22,63.28,634
20150701|2015-05-27 12:00,27,63.29,63.32,63.14,63.14,920
20150701|2015-05-27 12:30,27,63.14,63.17,63.05,63.08,1362
20150701|2015-05-27 13:00,27,63.08,63.22,63.03,63.17,1402
20150701|2015-05-27 20:00,28,63.04,63.17,63.03,63.17,196
20150701|2015-05-27 20:30,28,63.14,63.16,63.13,63.13,33
20150701|2015-05-27 21:00,28,63.14,63.15,63.13,63.15,18
20150701|2015-05-27 21:30,28,63.15,63.15,63.14,63.14,2
20150701|2015-05-27 22:00,28,63.15,63.16,63.15,63.16,14
20150701|2015-05-27 22:30,28,63.15,63.27,63.15,63.23,34
20150701|2015-05-27 23:00,28,63.23,63.24,63.2,63.2,11
20150701|2015-05-27 23:30,28,63.21,63.21,63.17,63.2,15
20150701|2015-05-28 00:00,28,63.2,63.29,63.2,63.29,25
20150701|2015-05-28 00:30,28,63.29,63.3,63.26,63.26,28
20150701|2015-05-28 01:00,28,63.25,63.4,63.25,63.37,29
20150701|2015-05-28 01:30,28,63.32,63.32,63.25,63.27,28
20150701|2015-05-28 02:00,28,63.26,63.28,63.25,63.26,17
20150701|2015-05-28 02:30,28,63.28,63.4,63.28,63.4,36
20150701|2015-05-28 03:00,28,63.42,63.59,63.41,63.48,135
20150701|2015-05-28 03:30,28,63.45,63.45,63.35,63.44,50
20150701|2015-05-28 04:00,28,63.41,63.42,63.35,63.35,14
20150701|2015-05-28 04:30,28,63.38,63.42,63.38,63.4,38
20150701|2015-05-28 05:00,28,63.38,63.44,63.3,63.44,124
20150701|2015-05-28 05:30,28,63.43,63.52,63.37,63.48,55
20150701|2015-05-28 06:00,28,63.46,63.49,63.3,63.43,127
20150701|2015-05-28 06:30,28,63.46,63.48,63.35,63.37,61
20150701|2015-05-28 07:00,28,63.36,63.38,63.18,63.22,414
20150701|2015-05-28 07:30,28,63.22,63.3,63.19,63.23,281
20150701|2015-05-28 08:00,28,63.21,63.29,63.14,63.28,599
20150701|2015-05-28 08:30,28,63.25,63.26,63.12,63.13,314
20150701|2015-05-28 09:00,28,63.12,63.19,63.1,63.11,545
20150701|2015-05-28 09:30,28,63.11,63.25,63.05,63.21,889
20150701|2015-05-28 10:00,28,63.21,63.39,63.15,63.27,834
20150701|2015-05-28 10:30,28,63.29,63.3,63.15,63.17,379
20150701|2015-05-28 11:00,28,63.18,63.21,63.14,63.2,421
20150701|2015-05-28 11:30,28,63.18,63.24,63.15,63.16,300
20150701|2015-05-28 12:00,28,63.17,63.82,63.15,63.75,1323
20150701|2015-05-28 12:30,28,63.72,64.17,63.51,64.07,2463
20150701|2015-05-28 13:00,28,64.06,64.54,64.05,64.54,2705
20150701|2015-05-28 21:00,29,64.8,64.93,64.8,64.81,80
20150701|2015-05-28 21:30,29,64.83,64.88,64.8,64.85,36
20150701|2015-05-28 22:00,29,64.81,64.88,64.78,64.87,44
20150701|2015-05-28 22:30,29,64.86,64.87,64.83,64.83,6
20150701|2015-05-28 23:00,29,64.86,64.89,64.76,64.77,77
20150701|2015-05-28 23:30,29,64.77,64.8,64.72,64.73,46
20150701|2015-05-29 00:00,29,64.72,64.83,64.71,64.83,81
20150701|2015-05-29 00:30,29,64.83,64.83,64.8,64.81,4
20150701|2015-05-29 01:00,29,64.8,64.8,64.75,64.75,79
20150701|2015-05-29 01:30,29,64.75,64.84,64.75,64.83,56
20150701|2015-05-29 02:00,29,64.83,64.86,64.8,64.82,76
20150701|2015-05-29 02:30,29,64.78,64.84,64.75,64.84,46
20150701|2015-05-29 03:00,29,64.84,64.91,64.81,64.9,104
20150701|2015-05-29 03:30,29,64.89,64.9,64.84,64.88,52
20150701|2015-05-29 04:00,29,64.89,64.93,64.68,64.76,191
20150701|2015-05-29 04:30,29,64.75,64.75,64.64,64.64,168
20150701|2015-05-29 05:00,29,64.67,64.72,64.65,64.7,53
20150701|2015-05-29 05:30,29,64.7,64.93,64.7,64.85,364
20150701|2015-05-29 06:00,29,64.88,64.88,64.84,64.86,34
20150701|2015-05-29 06:30,29,64.84,64.86,64.76,64.76,35
20150701|2015-05-29 07:00,29,64.8,64.93,64.8,64.93,190
20150701|2015-05-29 07:30,29,64.9,65.91,64.89,65.57,4314
20150701|2015-05-29 08:00,29,65.57,65.7,65.42,65.59,1103
20150701|2015-05-29 08:30,29,65.58,65.77,65.41,65.49,1261
20150701|2015-05-29 09:00,29,65.47,65.53,65.27,65.47,700
20150701|2015-05-29 09:30,29,65.45,65.85,65.45,65.82,2342
20150701|2015-05-29 10:00,29,65.84,66.24,65.8,66.24,2954
20150701|2015-05-29 10:30,29,66.24,66.59,65.7,65.85,4324
20150701|2015-05-29 11:00,29,65.85,65.87,65.43,65.77,1546
20150701|2015-05-29 11:30,29,65.77,65.77,65.28,65.31,1203
20150701|2015-05-29 12:00,29,65.3,65.4,65.08,65.24,1642
20150701|2015-05-29 12:30,29,65.25,65.42,64.77,64.81,1805
20150701|2015-05-29 13:00,29,64.8,64.87,64.27,64.41,4224
20150701|2015-05-31 20:00,1,64.35,64.35,64.17,64.33,253
20150701|2015-05-31 20:30,1,64.33,64.69,64.33,64.55,117
20150701|2015-05-31 21:00,1,64.55,64.65,64.55,64.65,24
20150701|2015-05-31 21:30,1,64.65,64.69,64.61,64.61,28
20150701|2015-05-31 22:00,1,64.61,64.88,64.6,64.67,62
20150701|2015-05-31 22:30,1,64.72,64.8,64.72,64.75,13
20150701|2015-05-31 23:00,1,64.76,64.76,64.75,64.75,5
20150701|2015-05-31 23:30,1,64.77,64.78,64.6,64.6,61
20150701|2015-06-01 00:00,1,64.59,64.6,64.53,64.6,6
20150701|2015-06-01 00:30,1,64.56,64.57,64.52,64.57,17
20150701|2015-06-01 01:00,1,64.55,64.61,64.55,64.6,8
20150701|2015-06-01 01:30,1,64.55,64.6,64.55,64.58,17
20150701|2015-06-01 02:00,1,64.59,64.64,64.58,64.64,31
20150701|2015-06-01 02:30,1,64.65,64.98,64.65,64.95,184
20150701|2015-06-01 03:00,1,64.94,64.94,64.81,64.93,98
20150701|2015-06-01 03:30,1,64.94,64.94,64.5,64.74,211
20150701|2015-06-01 04:00,1,64.73,64.73,64.55,64.58,35
20150701|2015-06-01 04:30,1,64.59,64.6,64.46,64.46,85
20150701|2015-06-01 05:00,1,64.45,64.74,64.44,64.7,45
20150701|2015-06-01 05:30,1,64.7,64.76,64.67,64.72,34
20150701|2015-06-01 06:00,1,64.78,64.8,64.73,64.8,18
20150701|2015-06-01 06:30,1,64.8,64.95,64.8,64.95,164
20150701|2015-06-01 07:00,1,64.95,65.1,64.94,64.99,267
20150701|2015-06-01 07:30,1,65.03,65.15,64.97,65.03,516
20150701|2015-06-01 08:00,1,65.07,65.07,64.8,65,299
20150701|2015-06-01 08:30,1,65.01,65.05,64.88,64.95,458
20150701|2015-06-01 09:00,1,64.96,65.1,64.87,64.94,694
20150701|2015-06-01 09:30,1,64.96,65.14,64.79,64.94,1740
20150701|2015-06-01 10:00,1,64.94,65.04,64.14,64.15,1926
20150701|2015-06-01 10:30,1,64.18,64.55,64.16,64.54,1213
20150701|2015-06-01 11:00,1,64.53,64.65,64.44,64.6,524
20150701|2015-06-01 11:30,1,64.6,64.65,64.36,64.43,480
20150701|2015-06-01 12:00,1,64.43,64.45,64.25,64.28,650
20150701|2015-06-01 12:30,1,64.28,64.31,63.69,63.93,2180
20150701|2015-06-01 13:00,1,63.91,64.03,63.69,63.75,2250
20150701|2015-06-01 20:00,2,63.6,63.72,63.54,63.64,313
20150701|2015-06-01 20:30,2,63.64,63.68,63.57,63.68,70
20150701|2015-06-01 21:00,2,63.69,63.73,63.65,63.65,10
20150701|2015-06-01 21:30,2,63.7,63.75,63.68,63.75,5
20150701|2015-06-01 22:00,2,63.76,63.85,63.73,63.85,21
20150701|2015-06-01 22:30,2,63.85,63.85,63.75,63.75,12
20150701|2015-06-01 23:00,2,63.85,63.85,63.8,63.8,3
20150701|2015-06-01 23:30,2,63.78,63.78,63.75,63.75,4
20150701|2015-06-02 00:00,2,63.71,63.74,63.7,63.7,8
20150701|2015-06-02 00:30,2,63.73,63.85,63.73,63.85,5
20150701|2015-06-02 01:00,2,63.75,63.75,63.7,63.7,25
20150701|2015-06-02 01:30,2,63.71,63.74,63.66,63.73,25
20150701|2015-06-02 02:00,2,63.75,63.88,63.75,63.83,44
20150701|2015-06-02 02:30,2,63.84,63.91,63.76,63.91,88
20150701|2015-06-02 03:00,2,63.91,63.95,63.85,63.94,117
20150701|2015-06-02 03:30,2,63.94,63.97,63.9,63.93,84
20150701|2015-06-02 04:00,2,63.92,64.02,63.78,63.97,158
20150701|2015-06-02 04:30,2,63.97,63.97,63.91,63.91,69
20150701|2015-06-02 05:00,2,63.91,63.91,63.89,63.91,15
20150701|2015-06-02 05:30,2,63.92,63.94,63.88,63.88,64
20150701|2015-06-02 06:00,2,63.88,63.95,63.85,63.95,32
20150701|2015-06-02 06:30,2,63.93,64.07,63.93,64.01,79
20150701|2015-06-02 07:00,2,64.01,64.08,63.85,63.87,195
20150701|2015-06-02 07:30,2,63.85,64.09,63.78,63.9,260
20150701|2015-06-02 08:00,2,63.93,64.29,63.93,64.02,487
20150701|2015-06-02 08:30,2,64.04,64.11,63.56,63.6,879
20150701|2015-06-02 09:00,2,63.61,63.67,63.51,63.56,994
20150701|2015-06-02 09:30,2,63.56,63.57,63.37,63.39,2182
20150701|2015-06-02 10:00,2,63.38,63.4,63.33,63.37,1026
20150701|2015-06-02 10:30,2,63.35,63.79,63.35,63.64,612
20150701|2015-06-02 11:00,2,63.67,63.85,63.56,63.65,675
20150701|2015-06-02 11:30,2,63.64,63.82,63.6,63.81,472
20150701|2015-06-02 12:00,2,63.81,64.26,63.8,63.99,875
20150701|2015-06-02 12:30,2,64,64.06,63.78,63.89,439
20150701|2015-06-02 13:00,2,63.88,63.88,63.48,63.76,1300
20150701|2015-06-02 20:00,3,63.74,63.8,63.66,63.8,60
20150701|2015-06-02 20:30,3,63.8,63.8,63.8,63.8,16
20150701|2015-06-02 21:00,3,63.75,63.75,63.75,63.75,1
20150701|2015-06-02 21:30,3,63.75,63.78,63.74,63.74,13
20150701|2015-06-02 22:00,3,63.76,63.76,63.73,63.73,3
20150701|2015-06-02 22:30,3,63.73,63.76,63.73,63.74,3
20150701|2015-06-02 23:00,3,63.73,63.76,63.72,63.74,24
20150701|2015-06-02 23:30,3,63.72,63.73,63.7,63.73,59
20150701|2015-06-03 00:00,3,63.74,63.76,63.74,63.76,3
20150701|2015-06-03 00:30,3,63.74,63.74,63.73,63.73,5
20150701|2015-06-03 01:00,3,63.74,63.8,63.74,63.8,15
20150701|2015-06-03 01:30,3,63.8,63.83,63.8,63.83,17
20150701|2015-06-03 02:00,3,63.82,63.88,63.82,63.88,8
20150701|2015-06-03 02:30,3,63.86,63.86,63.8,63.81,53
20150701|2015-06-03 03:00,3,63.81,63.81,63.7,63.7,102
20150701|2015-06-03 03:30,3,63.71,63.9,63.7,63.87,85
20150701|2015-06-03 04:00,3,63.86,63.86,63.53,63.61,181
20150701|2015-06-03 04:30,3,63.58,63.84,63.58,63.68,69
20150701|2015-06-03 05:00,3,63.68,63.73,63.66,63.73,21
20150701|2015-06-03 05:30,3,63.7,63.8,63.7,63.78,30
20150701|2015-06-03 06:00,3,63.78,63.95,63.76,63.94,126
20150701|2015-06-03 06:30,3,63.91,63.91,63.7,63.78,116
20150701|2015-06-03 07:00,3,63.78,63.78,63.54,63.64,242
20150701|2015-06-03 07:30,3,63.66,63.66,63.44,63.47,447
20150701|2015-06-03 08:00,3,63.47,63.92,63.44,63.91,433
20150701|2015-06-03 08:30,3,63.91,63.97,63.86,63.96,153
20150701|2015-06-03 09:00,3,64.02,64.47,63.98,64.29,1148
20150701|2015-06-03 09:30,3,64.29,64.4,64.15,64.3,947
20150701|2015-06-03 10:00,3,64.3,64.69,64.25,64.66,1101
20150701|2015-06-03 10:30,3,64.67,65.13,64.63,64.98,1739
20150701|2015-06-03 11:00,3,64.98,65.29,64.94,65.16,1866
20150701|2015-06-03 11:30,3,65.18,65.33,65.07,65.22,1514
20150701|2015-06-03 12:00,3,65.22,65.23,64.68,65.21,1064
20150701|2015-06-03 12:30,3,65.19,65.27,64.81,65.16,719
20150701|2015-06-03 13:00,3,65.16,65.39,65.02,65.22,2599
20150701|2015-06-03 20:00,4,65.44,65.48,65.1,65.11,238
20150701|2015-06-03 20:30,4,65.09,65.21,65.05,65.18,82
20150701|2015-06-03 21:00,4,65.16,65.21,65.04,65.07,48
20150701|2015-06-03 21:30,4,65.06,65.1,65.06,65.1,10
20150701|2015-06-03 22:00,4,65.11,65.13,65.11,65.13,6
20150701|2015-06-03 22:30,4,65.1,65.1,65.1,65.1,1
20150701|2015-06-03 23:00,4,65.09,65.19,65.09,65.19,5
20150701|2015-06-03 23:30,4,65.18,65.18,65.18,65.18,2
20150701|2015-06-04 00:00,4,65.19,65.19,65.17,65.17,11
20150701|2015-06-04 00:30,4,65.15,65.15,65.14,65.14,12
20150701|2015-06-04 01:00,4,65.14,65.15,65.14,65.14,9
20150701|2015-06-04 01:30,4,65.14,65.34,65.14,65.16,86
20150701|2015-06-04 02:00,4,65.15,65.15,65.14,65.15,16
20150701|2015-06-04 02:30,4,65.17,65.21,65.15,65.17,62
20150701|2015-06-04 03:00,4,65.18,65.23,65.18,65.21,64
20150701|2015-06-04 03:30,4,65.22,65.32,65.22,65.31,34
20150701|2015-06-04 04:00,4,65.3,65.3,65.01,65.13,161
20150701|2015-06-04 04:30,4,65.05,65.14,65.05,65.14,17
20150701|2015-06-04 05:00,4,65.16,65.24,65.16,65.19,49
20150701|2015-06-04 05:30,4,65.19,65.19,65.12,65.17,20
20150701|2015-06-04 06:00,4,65.18,65.43,65.15,65.42,192
20150701|2015-06-04 06:30,4,65.44,65.48,65.36,65.39,135
20150701|2015-06-04 07:00,4,65.39,65.66,65.36,65.5,475
20150701|2015-06-04 07:30,4,65.46,65.75,64.94,65.49,1335
20150701|2015-06-04 08:00,4,65.51,65.71,65.4,65.7,682
20150701|2015-06-04 08:30,4,65.7,65.88,65.42,65.88,1629
20150701|2015-06-04 09:00,4,65.88,65.95,65.64,65.8,1225
20150701|2015-06-04 09:30,4,65.8,65.8,65.2,65.55,1963
20150701|2015-06-04 10:00,4,65.55,65.74,65.53,65.7,911
20150701|2015-06-04 10:30,4,65.7,65.87,65.69,65.83,842
20150701|2015-06-04 11:00,4,65.81,65.94,65.71,65.83,886
20150701|2015-06-04 11:30,4,65.84,65.89,65.75,65.82,432
20150701|2015-06-04 12:00,4,65.81,65.86,65.56,65.61,433
20150701|2015-06-04 12:30,4,65.59,65.61,65.25,65.37,550
20150701|2015-06-04 13:00,4,65.35,65.38,65,65.23,1301
20150701|2015-06-04 20:00,5,65.12,65.2,65.02,65.2,63
20150701|2015-06-04 20:30,5,65.17,65.17,65.17,65.17,6
20150701|2015-06-04 21:00,5,65.2,65.2,65.16,65.16,13
20150701|2015-06-04 21:30,5,65.17,65.17,65.16,65.16,6
20150701|2015-06-04 22:00,5,65.16,65.2,65.16,65.2,4
20150701|2015-06-04 22:30,5,65.2,65.2,65.07,65.07,48
20150701|2015-06-04 23:00,5,65.08,65.08,65.07,65.08,4
20150701|2015-06-04 23:30,5,65.08,65.14,65.07,65.07,10
20150701|2015-06-05 00:30,5,65.1,65.14,65.08,65.08,10
20150701|2015-06-05 01:00,5,65.09,65.09,65.01,65.03,27
20150701|2015-06-05 01:30,5,65.02,65.08,65,65.02,35
20150701|2015-06-05 02:00,5,65.06,65.06,64.99,65.05,14
20150701|2015-06-05 02:30,5,65.06,65.07,65.03,65.03,12
20150701|2015-06-05 03:00,5,65.03,65.05,64.86,64.92,176
20150701|2015-06-05 03:30,5,64.9,64.93,64.8,64.8,77
20150701|2015-06-05 04:00,5,64.79,64.93,64.78,64.79,113
20150701|2015-06-05 04:30,5,64.76,64.86,64.75,64.79,89
20150701|2015-06-05 05:00,5,64.8,64.84,64.75,64.75,75
20150701|2015-06-05 05:30,5,64.75,64.83,64.75,64.79,80
20150701|2015-06-05 06:00,5,64.79,64.83,64.75,64.76,53
20150701|2015-06-05 06:30,5,64.77,64.98,64.77,64.96,82
20150701|2015-06-05 07:00,5,64.93,64.95,64.8,64.85,211
20150701|2015-06-05 07:30,5,64.82,64.82,64.29,64.45,1145
20150701|2015-06-05 08:00,5,64.45,64.7,64.44,64.6,324
20150701|2015-06-05 08:30,5,64.58,64.6,64.35,64.5,505
20150701|2015-06-05 09:00,5,64.5,64.62,64.35,64.45,471
20150701|2015-06-05 09:30,5,64.45,64.45,64.05,64.1,1567
20150701|2015-06-05 10:00,5,64.08,64.13,63.99,63.99,1256
20150701|2015-06-05 10:30,5,63.99,64.26,63.93,64.19,1047
20150701|2015-06-05 11:00,5,64.21,64.4,64.16,64.25,460
20150701|2015-06-05 11:30,5,64.25,64.25,64.03,64.1,390
20150701|2015-06-05 12:00,5,64.1,64.41,64.1,64.35,406
20150701|2015-06-05 12:30,5,64.36,64.38,64.02,64.13,697
20150701|2015-06-05 13:00,5,64.08,64.72,63.98,64.66,1666
20150701|2015-06-07 20:00,8,64.41,64.77,64.33,64.46,87
20150701|2015-06-07 20:30,8,64.46,64.6,64.46,64.51,15
20150701|2015-06-07 21:00,8,64.55,64.56,64.17,64.32,57
20150701|2015-06-07 21:30,8,64.46,64.46,64.39,64.39,15
20150701|2015-06-07 22:00,8,64.46,64.51,64.46,64.5,3
20150701|2015-06-07 22:30,8,64.51,64.57,64.51,64.57,8
20150701|2015-06-07 23:00,8,64.58,64.65,64.58,64.63,31
20150701|2015-06-07 23:30,8,64.63,64.63,64.5,64.5,44
20150701|2015-06-08 00:00,8,64.5,64.54,64.49,64.54,15
20150701|2015-06-08 00:30,8,64.59,64.6,64.55,64.56,5
20150701|2015-06-08 01:00,8,64.52,64.6,64.46,64.48,11
20150701|2015-06-08 01:30,8,64.46,64.46,64.31,64.38,71
20150701|2015-06-08 02:00,8,64.37,64.48,64.37,64.46,15
20150701|2015-06-08 02:30,8,64.46,64.48,64.43,64.45,6
20150701|2015-06-08 03:00,8,64.48,64.85,64.48,64.6,279
20150701|2015-06-08 03:30,8,64.61,64.71,64.39,64.45,264
20150701|2015-06-08 04:00,8,64.42,64.57,64.34,64.53,115
20150701|2015-06-08 04:30,8,64.5,64.54,64.44,64.54,12
20150701|2015-06-08 05:00,8,64.51,64.59,64.45,64.56,47
20150701|2015-06-08 05:30,8,64.55,64.55,64.49,64.51,5
20150701|2015-06-08 06:00,8,64.49,64.61,64.48,64.61,25
20150701|2015-06-08 06:30,8,64.65,64.69,64.61,64.61,29
20150701|2015-06-08 07:00,8,64.62,64.9,64.51,64.89,256
20150701|2015-06-08 07:30,8,64.87,65.05,64.69,64.74,427
20150701|2015-06-08 08:00,8,64.79,64.88,64.59,64.66,180
20150701|2015-06-08 08:30,8,64.7,64.83,64.52,64.64,621
20150701|2015-06-08 09:00,8,64.62,64.62,64.3,64.37,505
20150701|2015-06-08 09:30,8,64.37,64.8,64.21,64.78,762
20150701|2015-06-08 10:00,8,64.78,64.8,64.67,64.7,731
20150701|2015-06-08 10:30,8,64.71,64.89,64.71,64.78,641
20150701|2015-06-08 11:00,8,64.78,64.82,64.53,64.68,396
20150701|2015-06-08 11:30,8,64.7,64.91,64.7,64.8,457
20150701|2015-06-08 12:00,8,64.77,64.93,64.77,64.92,223
20150701|2015-06-08 12:30,8,64.94,64.96,64.76,64.82,298
20150701|2015-06-08 13:00,8,64.84,64.98,64.74,64.91,877
20150701|2015-06-08 20:00,9,64.8,65.11,64.8,65.03,147
20150701|2015-06-08 20:30,9,65,65,64.93,64.95,14
20150701|2015-06-08 21:00,9,64.95,64.95,64.93,64.94,21
20150701|2015-06-08 21:30,9,64.95,64.99,64.95,64.95,3
20150701|2015-06-08 22:00,9,64.99,64.99,64.95,64.98,3
20150701|2015-06-08 23:00,9,64.99,65,64.99,65,7
20150701|2015-06-08 23:30,9,64.99,65.01,64.97,65.01,4
20150701|2015-06-09 00:00,9,64.98,64.98,64.98,64.98,1
20150701|2015-06-09 00:30,9,64.98,65.01,64.98,65.01,2
20150701|2015-06-09 01:00,9,64.99,64.99,64.99,64.99,4
20150701|2015-06-09 01:30,9,64.99,65.02,64.99,65.01,8
20150701|2015-06-09 02:00,9,65.02,65.03,65.01,65.02,24
20150701|2015-06-09 02:30,9,65.01,65.02,64.95,64.96,32
20150701|2015-06-09 03:00,9,64.97,64.97,64.95,64.95,4
20150701|2015-06-09 03:30,9,64.97,65.13,64.96,65.06,58
20150701|2015-06-09 04:00,9,65.05,65.1,65.05,65.1,5
20150701|2015-06-09 04:30,9,65.05,65.13,64.7,64.78,328
20150701|2015-06-09 05:00,9,64.77,64.77,64.72,64.72,3
20150701|2015-06-09 05:30,9,64.78,64.78,64.61,64.65,78
20150701|2015-06-09 06:00,9,64.65,64.81,64.61,64.71,41
20150701|2015-06-09 06:30,9,64.72,64.74,64.69,64.7,18
20150701|2015-06-09 07:00,9,64.69,64.69,64.53,64.65,170
20150701|2015-06-09 07:30,9,64.65,64.89,64.65,64.81,277
20150701|2015-06-09 08:00,9,64.81,65.15,64.81,64.91,595
20150701|2015-06-09 08:30,9,64.95,65.21,64.6,65.01,1309
20150701|2015-06-09 09:00,9,65.04,65.15,64.75,64.79,849
20150701|2015-06-09 09:30,9,64.78,65.13,64.77,65.08,1131
20150701|2015-06-09 10:00,9,65.1,65.26,64.99,65.18,661
20150701|2015-06-09 10:30,9,65.17,65.26,65.07,65.17,814
20150701|2015-06-09 11:00,9,65.16,65.27,65.15,65.19,491
20150701|2015-06-09 11:30,9,65.2,65.2,65.02,65.06,275
20150701|2015-06-09 12:00,9,65.06,65.2,65.06,65.11,316
20150701|2015-06-09 12:30,9,65.14,65.19,65.04,65.04,242
20150701|2015-06-09 13:00,9,65.06,65.06,64.48,64.82,1730
20150701|2015-06-09 20:00,10,64.72,64.81,64.6,64.6,84
20150701|2015-06-09 20:30,10,64.61,64.65,64.61,64.65,4
20150701|2015-06-09 21:00,10,64.64,64.68,64.62,64.65,23
20150701|2015-06-09 21:30,10,64.62,64.62,64.55,64.55,26
20150701|2015-06-09 22:00,10,64.55,64.56,64.55,64.55,8
20150701|2015-06-09 22:30,10,64.6,64.67,64.56,64.57,23
20150701|2015-06-09 23:00,10,64.57,64.57,64.53,64.54,21
20150701|2015-06-09 23:30,10,64.56,64.65,64.56,64.62,15
20150701|2015-06-10 00:00,10,64.64,64.64,64.64,64.64,5
20150701|2015-06-10 00:30,10,64.64,64.68,64.64,64.68,6
20150701|2015-06-10 01:00,10,64.65,64.67,64.63,64.65,18
20150701|2015-06-10 01:30,10,64.65,64.69,64.6,64.69,31
20150701|2015-06-10 02:00,10,64.65,64.69,64.6,64.6,8
20150701|2015-06-10 02:30,10,64.64,64.74,64.64,64.68,9
20150701|2015-06-10 03:00,10,64.7,64.74,64.56,64.65,140
20150701|2015-06-10 03:30,10,64.7,64.78,64.67,64.74,50
20150701|2015-06-10 04:00,10,64.74,64.75,64.62,64.71,314
20150701|2015-06-10 04:30,10,64.72,64.86,64.71,64.81,55
20150701|2015-06-10 05:00,10,64.84,64.92,64.81,64.81,81
20150701|2015-06-10 05:30,10,64.81,64.82,64.76,64.76,68
20150701|2015-06-10 06:00,10,64.8,64.84,64.74,64.76,26
20150701|2015-06-10 06:30,10,64.74,64.83,64.63,64.69,77
20150701|2015-06-10 07:00,10,64.69,64.87,64.69,64.85,102
20150701|2015-06-10 07:30,10,64.85,65.06,64.81,64.95,296
20150701|2015-06-10 08:00,10,64.95,65.16,64.95,65.05,299
20150701|2015-06-10 08:30,10,65.02,65.02,64.78,64.84,377
20150701|2015-06-10 09:00,10,64.81,64.85,64.51,64.72,597
20150701|2015-06-10 09:30,10,64.66,64.85,64.63,64.68,611
20150701|2015-06-10 10:00,10,64.69,65.01,64.69,64.94,626
20150701|2015-06-10 10:30,10,64.94,65,64.79,64.92,392
20150701|2015-06-10 11:00,10,64.9,65.05,64.8,64.9,719
20150701|2015-06-10 11:30,10,64.9,64.95,64.83,64.91,463
20150701|2015-06-10 12:00,10,64.9,65.08,64.85,64.96,336
20150701|2015-06-10 12:30,10,64.97,65.07,64.88,64.93,330
20150701|2015-06-10 13:00,10,64.97,65.04,64.85,64.99,1213
20150701|2015-06-10 20:00,11,64.96,64.96,64.91,64.96,26
20150701|2015-06-10 20:30,11,64.96,64.96,64.95,64.95,8
20150701|2015-06-10 21:00,11,64.9,64.95,64.9,64.9,16
20150701|2015-06-10 21:30,11,64.88,64.92,64.86,64.87,23
20150701|2015-06-10 22:00,11,64.86,64.87,64.85,64.86,9
20150701|2015-06-10 22:30,11,64.85,64.85,64.81,64.81,49
20150701|2015-06-10 23:30,11,64.85,64.85,64.85,64.85,1
20150701|2015-06-11 00:00,11,64.81,64.81,64.8,64.8,10
20150701|2015-06-11 00:30,11,64.8,64.8,64.8,64.8,1
20150701|2015-06-11 01:00,11,64.8,64.8,64.7,64.71,14
20150701|2015-06-11 01:30,11,64.72,64.86,64.72,64.81,21
20150701|2015-06-11 02:00,11,64.81,64.81,64.53,64.57,226
20150701|2015-06-11 02:30,11,64.56,64.56,64.28,64.44,220
20150701|2015-06-11 03:00,11,64.4,64.51,64.26,64.41,391
20150701|2015-06-11 03:30,11,64.41,64.46,64.34,64.37,52
20150701|2015-06-11 04:00,11,64.38,64.38,64.31,64.33,39
20150701|2015-06-11 04:30,11,64.32,64.34,64.29,64.32,58
20150701|2015-06-11 05:00,11,64.32,64.39,64.13,64.39,348
20150701|2015-06-11 05:30,11,64.37,64.37,63.9,63.91,752
20150701|2015-06-11 06:00,11,63.91,63.94,63.88,63.89,381
20150701|2015-06-11 06:30,11,63.9,63.97,63.87,63.97,507
20150701|2015-06-11 07:00,11,63.97,64.17,63.93,64.16,408
20150701|2015-06-11 07:30,11,64.15,64.3,64.04,64.16,576
20150701|2015-06-11 08:00,11,64.16,64.24,64.01,64.17,291
20150701|2015-06-11 08:30,11,64.13,64.18,63.88,63.95,671
20150701|2015-06-11 09:00,11,63.94,63.98,63.89,63.89,533
20150701|2015-06-11 09:30,11,63.96,64.01,63.89,63.93,805
20150701|2015-06-11 10:00,11,63.91,64.05,63.89,63.93,672
20150701|2015-06-11 10:30,11,63.93,63.95,63.86,63.95,717
20150701|2015-06-11 11:00,11,63.95,64,63.75,63.76,1180
20150701|2015-06-11 11:30,11,63.75,63.78,63.61,63.61,1060
20150701|2015-06-11 12:00,11,63.64,63.65,63.49,63.55,1693
20150701|2015-06-11 12:30,11,63.54,63.69,63.5,63.62,435
20150701|2015-06-11 13:00,11,63.59,63.94,63.49,63.91,2181
20150701|2015-06-11 20:00,12,63.89,63.95,63.69,63.69,70
20150701|2015-06-11 20:30,12,63.73,63.77,63.65,63.65,29
20150701|2015-06-11 21:00,12,63.65,63.66,63.59,63.63,73
20150701|2015-06-11 21:30,12,63.6,63.65,63.6,63.65,10
20150701|2015-06-11 22:00,12,63.66,63.77,63.66,63.75,22
20150701|2015-06-11 22:30,12,63.71,63.75,63.7,63.75,7
20150701|2015-06-11 23:00,12,63.76,63.76,63.75,63.75,2
20150701|2015-06-12 00:00,12,63.71,63.77,63.66,63.66,32
20150701|2015-06-12 00:30,12,63.64,63.66,63.64,63.66,2
20150701|2015-06-12 01:00,12,63.7,63.75,63.7,63.71,4
20150701|2015-06-12 01:30,12,63.68,63.71,63.68,63.71,8
20150701|2015-06-12 02:00,12,63.74,63.75,63.53,63.54,141
20150701|2015-06-12 02:30,12,63.62,63.68,63.6,63.68,12
20150701|2015-06-12 03:00,12,63.69,63.69,63.62,63.62,19
20150701|2015-06-12 03:30,12,63.64,63.64,63.53,63.55,125
20150701|2015-06-12 04:00,12,63.56,63.6,63.53,63.6,73
20150701|2015-06-12 04:30,12,63.61,63.61,63.59,63.59,4
20150701|2015-06-12 05:00,12,63.6,63.7,63.54,63.66,66
20150701|2015-06-12 05:30,12,63.67,63.7,63.67,63.67,11
20150701|2015-06-12 06:00,12,63.66,63.7,63.6,63.63,25
20150701|2015-06-12 06:30,12,63.6,63.61,63.56,63.56,53
20150701|2015-06-12 07:00,12,63.57,63.62,63.52,63.56,140
20150701|2015-06-12 07:30,12,63.56,63.91,63.54,63.91,207
20150701|2015-06-12 08:00,12,63.93,64.23,63.82,64.14,642
20150701|2015-06-12 08:30,12,64.12,64.6,64.1,64.26,1306
20150701|2015-06-12 09:00,12,64.31,64.6,64.28,64.52,668
20150701|2015-06-12 09:30,12,64.52,64.64,64.33,64.51,1095
20150701|2015-06-12 10:00,12,64.52,64.94,64.47,64.59,1917
20150701|2015-06-12 10:30,12,64.58,64.6,64.28,64.34,744
20150701|2015-06-12 11:00,12,64.35,64.57,64.24,64.32,493
20150701|2015-06-12 11:30,12,64.34,64.5,64.27,64.28,243
20150701|2015-06-12 12:00,12,64.35,64.41,64.16,64.28,384
20150701|2015-06-12 12:30,12,64.27,64.41,64.12,64.35,359
20150701|2015-06-12 13:00,12,64.36,64.56,63.98,64.4,1510
20150701|2015-06-14 20:00,15,64.3,64.32,64.08,64.1,120
20150701|2015-06-14 20:30,15,64.13,64.23,64.13,64.19,29
20150701|2015-06-14 21:00,15,64.15,64.21,64.15,64.2,22
20150701|2015-06-14 21:30,15,64.2,64.21,64.15,64.15,43
20150701|2015-06-14 22:00,15,64.15,64.15,64.1,64.11,14
20150701|2015-06-14 22:30,15,64.12,64.15,64.12,64.15,34
20150701|2015-06-14 23:00,15,64.15,64.16,64.15,64.15,12
20150701|2015-06-14 23:30,15,64.13,64.13,64.12,64.12,4
20150701|2015-06-15 00:00,15,64.12,64.13,64.12,64.13,22
20150701|2015-06-15 00:30,15,64.14,64.22,64.14,64.21,12
20150701|2015-06-15 01:00,15,64.21,64.21,64.2,64.2,15
20150701|2015-06-15 01:30,15,64.16,64.19,64.16,64.19,19
20150701|2015-06-15 02:00,15,64.2,64.21,64.17,64.17,28
20150701|2015-06-15 02:30,15,64.2,64.22,64.2,64.22,59
20150701|2015-06-15 03:00,15,64.2,64.2,63.83,63.92,428
20150701|2015-06-15 03:30,15,63.95,64.13,63.89,64.02,395
20150701|2015-06-15 04:00,15,64,64.17,63.9,63.93,324
20150701|2015-06-15 04:30,15,63.91,63.98,63.83,63.95,418
20150701|2015-06-15 05:00,15,63.91,63.99,63.88,63.97,203
20150701|2015-06-15 05:30,15,63.97,63.98,63.92,63.95,9
20150701|2015-06-15 06:00,15,63.93,63.97,63.92,63.97,13
20150701|2015-06-15 06:30,15,63.95,63.98,63.9,63.9,39
20150701|2015-06-15 07:00,15,63.9,63.9,63.75,63.75,100
20150701|2015-06-15 07:30,15,63.75,63.86,63.74,63.86,105
20150701|2015-06-15 08:00,15,63.81,63.86,63.76,63.81,137
20150701|2015-06-15 08:30,15,63.8,63.8,63.48,63.51,675
20150701|2015-06-15 09:00,15,63.49,63.55,63.1,63.1,1690
20150701|2015-06-15 09:30,15,63.1,63.1,62.87,62.94,1620
20150701|2015-06-15 10:00,15,62.94,62.96,62.75,62.75,796
20150701|2015-06-15 10:30,15,62.75,62.92,62.6,62.72,926
20150701|2015-06-15 11:00,15,62.73,63.28,62.64,62.9,814
20150701|2015-06-15 11:30,15,62.91,63.23,62.91,63.06,461
20150701|2015-06-15 12:00,15,63.09,63.39,63.06,63.16,471
20150701|2015-06-15 12:30,15,63.11,63.33,62.97,63,641
20150701|2015-06-15 13:00,15,63.02,63.53,62.96,63.53,1109
20150701|2015-06-15 20:00,16,63.31,64.04,63.03,63.51,111
20150701|2015-06-15 20:30,16,63.43,63.63,63.4,63.63,8
20150701|2015-06-15 21:00,16,63.53,63.53,63.32,63.51,20
20150701|2015-06-15 23:30,16,63.4,63.43,63.36,63.43,9
20150701|2015-06-16 00:00,16,63.44,63.44,63.44,63.44,1
20150701|2015-06-16 00:30,16,63.49,63.49,63.49,63.49,1
20150701|2015-06-16 01:00,16,63.62,63.62,63.53,63.55,10
20150701|2015-06-16 01:30,16,63.49,63.55,63.39,63.55,14
20150701|2015-06-16 02:00,16,63.48,63.55,63.37,63.38,51
20150701|2015-06-16 02:30,16,63.38,63.47,63.33,63.33,49
20150701|2015-06-16 03:00,16,63.33,63.45,63.27,63.33,115
20150701|2015-06-16 03:30,16,63.33,63.34,62.94,63.09,185
20150701|2015-06-16 04:00,16,63.09,63.09,63.07,63.07,2
20150701|2015-06-16 04:30,16,63.04,63.14,63.03,63.14,28
20150701|2015-06-16 05:00,16,63.11,63.14,63.09,63.11,16
20150701|2015-06-16 05:30,16,63.14,63.16,63.07,63.07,10
20150701|2015-06-16 06:00,16,63.06,63.08,63.05,63.05,6
20150701|2015-06-16 06:30,16,63.06,63.08,63,63,44
20150701|2015-06-16 07:00,16,62.98,63.19,62.95,63.12,190
20150701|2015-06-16 07:30,16,63.09,63.22,62.94,63.1,107
20150701|2015-06-16 08:00,16,63.13,63.18,62.8,62.92,277
20150701|2015-06-16 08:30,16,62.88,63.21,62.74,63.15,528
20150701|2015-06-16 09:00,16,63.14,63.21,62.79,62.83,401
20150701|2015-06-16 09:30,16,62.85,63.32,62.73,63.22,542
20150701|2015-06-16 10:00,16,63.21,64,63.21,64,702
20150701|2015-06-16 10:30,16,64,65.01,63.98,64.15,2048
20150701|2015-06-16 11:00,16,64.19,64.33,64.06,64.29,207
20150701|2015-06-16 11:30,16,64.3,64.37,64.19,64.32,275
20150701|2015-06-16 12:00,16,64.35,64.4,64.2,64.38,137
20150701|2015-06-16 12:30,16,64.38,64.5,64,64.08,297
20150701|2015-06-16 13:00,16,64.09,64.75,64.08,64.7,1001
20150701|2015-06-16 20:00,17,64.66,64.71,64.4,64.5,48
20150701|2015-06-16 21:00,17,64.35,64.35,64.35,64.35,1
20150701|2015-06-16 21:30,17,64.35,64.35,64.35,64.35,1
20150701|2015-06-16 22:30,17,64.35,64.35,64.35,64.35,1
20150701|2015-06-17 01:00,17,64.45,64.45,64.36,64.36,23
20150701|2015-06-17 01:30,17,64.37,64.37,64.36,64.36,6
20150701|2015-06-17 02:00,17,64.38,64.4,64.38,64.4,2
20150701|2015-06-17 02:30,17,64.37,64.37,64.31,64.31,19
20150701|2015-06-17 03:00,17,64.26,64.3,64.04,64.04,47
20150701|2015-06-17 03:30,17,64.13,64.33,64.13,64.33,3
20150701|2015-06-17 04:00,17,64.33,64.43,64.33,64.37,20
20150701|2015-06-17 04:30,17,64.3,64.31,64.29,64.29,11
20150701|2015-06-17 05:00,17,64.29,64.29,64.23,64.23,7
20150701|2015-06-17 05:30,17,64.22,64.22,64.08,64.08,7
20150701|2015-06-17 06:00,17,64.1,64.1,64.02,64.02,15
20150701|2015-06-17 06:30,17,64.05,64.38,64.05,64.38,29
20150701|2015-06-17 07:00,17,64.37,64.43,64.23,64.25,85
20150701|2015-06-17 07:30,17,64.21,64.21,64,64.05,81
20150701|2015-06-17 08:00,17,64.05,64.35,63.93,64.3,150
20150701|2015-06-17 08:30,17,64.26,64.32,63.96,64.04,214
20150701|2015-06-17 09:00,17,64.08,64.19,63.9,63.98,103
20150701|2015-06-17 09:30,17,63.93,64.29,63.88,64.27,403
20150701|2015-06-17 10:00,17,64.26,64.5,64.22,64.46,402
20150701|2015-06-17 10:30,17,64.46,64.61,64.28,64.34,332
20150701|2015-06-17 11:00,17,64.35,64.38,63.93,63.98,375
20150701|2015-06-17 11:30,17,64.01,64.12,63.94,64.02,188
20150701|2015-06-17 12:00,17,64.02,64.04,63.53,63.6,282
20150701|2015-06-17 12:30,17,63.65,63.79,63.59,63.67,93
20150701|2015-06-17 13:00,17,63.71,64.33,63.65,64.3,657
20150701|2015-06-17 20:00,18,64.2,64.2,64.01,64.01,5
20150701|2015-06-17 21:30,18,64.01,64.01,64,64,19
20150701|2015-06-17 22:00,18,64,64.01,64,64.01,2
20150701|2015-06-17 23:30,18,63.95,64,63.94,63.95,6
20150701|2015-06-18 00:00,18,63.92,64,63.92,64,11
20150701|2015-06-18 00:30,18,64.05,64.1,64.05,64.1,20
20150701|2015-06-18 01:00,18,64.04,64.04,64.04,64.04,2
20150701|2015-06-18 01:30,18,63.96,63.96,63.91,63.92,10
20150701|2015-06-18 02:00,18,63.91,63.91,63.89,63.9,23
20150701|2015-06-18 02:30,18,63.92,63.93,63.92,63.92,11
20150701|2015-06-18 03:00,18,63.92,63.94,63.83,63.94,23
20150701|2015-06-18 03:30,18,63.94,64.02,63.93,64.02,13
20150701|2015-06-18 04:00,18,63.88,63.95,63.86,63.95,5
20150701|2015-06-18 04:30,18,63.95,63.95,63.95,63.95,3
20150701|2015-06-18 05:00,18,63.91,63.91,63.9,63.9,11
20150701|2015-06-18 05:30,18,63.86,63.95,63.86,63.95,8
20150701|2015-06-18 06:00,18,64,64,64,64,8
20150701|2015-06-18 06:30,18,64.02,64.08,64.02,64.07,4
20150701|2015-06-18 07:00,18,64.04,64.04,63.85,63.85,9
20150701|2015-06-18 07:30,18,63.87,64.09,63.87,64.05,8
20150701|2015-06-18 08:00,18,64.07,64.22,63.9,63.9,36
20150701|2015-06-18 08:30,18,63.83,63.98,63.81,63.94,39
20150701|2015-06-18 09:00,18,63.95,64.07,63.95,63.98,32
20150701|2015-06-18 09:30,18,64.08,64.28,64.07,64.2,128
20150701|2015-06-18 10:00,18,64.12,64.22,63.96,63.99,50
20150701|2015-06-18 10:30,18,64.08,64.08,63.95,64,99
20150701|2015-06-18 11:00,18,64.05,64.05,63.9,63.92,61
20150701|2015-06-18 11:30,18,63.92,63.94,63.86,63.9,77
20150701|2015-06-18 12:00,18,63.92,64,63.92,64,13
20150701|2015-06-18 12:30,18,63.97,64.24,63.97,64.04,94
20150701|2015-06-18 13:00,18,64.05,64.43,63.9,64.24,643
20150701|2015-06-18 20:00,19,64,64,63.52,63.52,115
20150701|2015-06-18 20:30,19,63.52,63.63,63.52,63.63,17
20150701|2015-06-18 21:00,19,63.91,63.91,63.91,63.91,1
20150701|2015-06-18 21:30,19,63.97,63.97,63.97,63.97,1
20150701|2015-06-18 22:00,19,63.85,63.85,63.85,63.85,1
20150701|2015-06-18 22:30,19,63.98,64,63.98,64,2
20150701|2015-06-18 23:00,19,63.89,63.89,63.89,63.89,1
20150701|2015-06-18 23:30,19,63.96,63.96,63.96,63.96,1
20150701|2015-06-19 00:00,19,63.96,63.96,63.96,63.96,6
20150701|2015-06-19 00:30,19,63.86,63.86,63.86,63.86,1
20150701|2015-06-19 01:00,19,63.89,63.89,63.89,63.89,1
20150701|2015-06-19 01:30,19,63.94,63.96,63.94,63.96,5
20150701|2015-06-19 03:00,19,63.91,63.95,63.91,63.95,11
20150701|2015-06-19 03:30,19,63.88,63.88,63.67,63.69,68
20150701|2015-06-19 04:00,19,63.65,63.68,63.59,63.68,7
20150701|2015-06-19 04:30,19,63.7,63.74,63.65,63.71,28
20150701|2015-06-19 05:00,19,63.7,63.71,63.62,63.62,14
20150701|2015-06-19 05:30,19,63.63,63.63,63.58,63.58,3
20150701|2015-06-19 06:00,19,63.62,63.7,63.6,63.7,15
20150701|2015-06-19 06:30,19,63.55,63.64,63.54,63.64,5
20150701|2015-06-19 07:00,19,63.57,63.59,63.5,63.52,39
20150701|2015-06-19 07:30,19,63.52,63.72,63.52,63.68,25
20150701|2015-06-19 08:00,19,63.75,63.75,63.55,63.55,11
20150701|2015-06-19 08:30,19,63.56,63.58,63.26,63.3,169
20150701|2015-06-19 09:00,19,63.31,63.35,63,63.1,374
20150701|2015-06-19 09:30,19,63.1,63.1,62.8,62.88,302
20150701|2015-06-19 10:00,19,62.87,62.96,62.81,62.82,110
20150701|2015-06-19 10:30,19,62.81,62.96,62.8,62.94,29
20150701|2015-06-19 11:00,19,62.91,63,62.87,62.93,59
20150701|2015-06-19 11:30,19,62.93,63.03,62.93,63.03,109
20150701|2015-06-19 12:00,19,63.03,63.2,63.03,63.1,70
20150701|2015-06-19 12:30,19,63.12,63.26,63.08,63.26,114
20150701|2015-06-19 13:00,19,63.23,63.84,63.13,63.82,344
20150701|2015-06-21 20:00,22,63.59,63.66,63.36,63.36,6
20150701|2015-06-21 20:30,22,63.38,63.38,63.24,63.37,7
20150701|2015-06-21 22:00,22,63.29,63.29,63.17,63.17,20
20150701|2015-06-21 23:30,22,63.19,63.25,63.16,63.19,14
20150701|2015-06-22 00:00,22,63.21,63.25,63.17,63.17,16
20150701|2015-06-22 00:30,22,63.18,63.18,63.18,63.18,2
20150701|2015-06-22 01:00,22,63.18,63.19,63.16,63.16,3
20150701|2015-06-22 01:30,22,63.21,63.25,63.2,63.22,9
20150701|2015-06-22 02:00,22,63.25,63.25,63.17,63.22,26
20150701|2015-06-22 02:30,22,63.25,63.7,63.25,63.68,25
20150701|2015-06-22 04:00,22,63.25,63.25,63.25,63.25,3
20150701|2015-06-22 05:00,22,63.25,63.25,63.2,63.24,17
20150701|2015-06-22 05:30,22,63.16,63.24,63.15,63.19,32
20150701|2015-06-22 06:00,22,63.22,63.25,63.19,63.24,74
20150701|2015-06-22 06:30,22,63.25,63.38,63.25,63.38,63
20150701|2015-06-22 07:00,22,63.4,63.42,63.33,63.33,15
20150701|2015-06-22 07:30,22,63.25,63.43,63.25,63.43,32
20150701|2015-06-22 08:00,22,63.51,63.58,63.5,63.5,101
20150701|2015-06-22 08:30,22,63.55,63.6,63.5,63.58,80
20150701|2015-06-22 09:00,22,63.54,63.54,63.25,63.37,93
20150701|2015-06-22 09:30,22,63.34,63.41,63.1,63.38,191
20150701|2015-06-22 10:00,22,63.35,63.62,63.31,63.5,99
20150701|2015-06-22 10:30,22,63.53,63.68,63.53,63.63,86
20150701|2015-06-22 11:00,22,63.61,63.76,63.61,63.65,92
20150701|2015-06-22 11:30,22,63.68,63.76,63.6,63.7,114
20150701|2015-06-22 12:00,22,63.78,64.09,63.75,64.02,341
20150701|2015-06-22 12:30,22,64.05,64.05,63.75,63.83,124
20150701|2015-06-22 13:00,22,63.88,64.13,63.88,64.02,347
20150701|2015-06-22 20:00,23,64,64.05,64,64.05,7
20150701|2015-06-22 20:30,23,63.89,64,63.89,63.91,12
20150701|2015-06-22 23:00,23,63.94,63.94,63.87,63.87,4
20150701|2015-06-22 23:30,23,63.89,63.92,63.89,63.92,2
20150701|2015-06-23 00:00,23,63.85,63.85,63.78,63.78,7
20150701|2015-06-23 00:30,23,63.82,63.86,63.82,63.86,4
20150701|2015-06-23 01:00,23,63.86,63.91,63.79,63.91,9
20150701|2015-06-23 01:30,23,63.84,63.84,63.84,63.84,1
20150701|2015-06-23 03:00,23,63.84,63.84,63.84,63.84,1
20150701|2015-06-23 03:30,23,63.8,63.8,63.8,63.8,2
20150701|2015-06-23 04:00,23,63.8,63.8,63.75,63.75,14
20150701|2015-06-23 04:30,23,63.75,63.75,63.75,63.75,12
20150701|2015-06-23 06:00,23,63.65,63.75,63.65,63.75,13
20150701|2015-06-23 06:30,23,63.64,63.64,63.64,63.64,3
20150701|2015-06-23 07:00,23,63.61,63.63,63.51,63.6,24
20150701|2015-06-23 07:30,23,63.5,63.54,63.42,63.54,31
20150701|2015-06-23 08:00,23,63.62,63.75,63.45,63.71,40
20150701|2015-06-23 08:30,23,63.68,64,63.64,63.95,194
20150701|2015-06-23 09:00,23,63.92,63.92,63.67,63.88,66
20150701|2015-06-23 09:30,23,63.95,64.05,63.47,63.6,198
20150701|2015-06-23 10:00,23,63.45,63.53,63.4,63.47,288
20150701|2015-06-23 10:30,23,63.41,63.65,63.41,63.62,181
20150701|2015-06-23 11:00,23,63.51,63.68,63.5,63.52,130
20150701|2015-06-23 11:30,23,63.5,63.69,63.4,63.55,150
20150701|2015-06-23 12:00,23,63.55,63.8,63.55,63.7,119
20150701|2015-06-23 12:30,23,63.68,63.8,63.4,63.4,56
20150701|2015-06-23 13:00,23,63.4,63.65,62.98,63.26,287
20150701|2015-06-23 20:00,24,63.25,63.25,62.7,62.7,7
20150701|2015-06-23 20:30,24,62.75,63.3,62.5,63.3,17
20150701|2015-06-24 00:00,24,62.9,62.9,62.9,62.9,2
20150701|2015-06-24 01:30,24,62.86,62.86,62.74,62.74,20
20150701|2015-06-24 03:00,24,62.88,62.88,62.85,62.85,5
20150701|2015-06-24 03:30,24,62.98,62.98,62.98,62.98,1
20150701|2015-06-24 04:30,24,63,63,63,63,4
20150701|2015-06-24 05:00,24,63.05,63.05,63.05,63.05,4
20150701|2015-06-24 05:30,24,62.75,62.75,62.75,62.75,2
20150701|2015-06-24 06:00,24,62.77,62.77,62.73,62.73,5
20150701|2015-06-24 06:30,24,62.66,62.67,62.66,62.66,6
20150701|2015-06-24 07:30,24,62.63,62.8,62.61,62.8,6
20150701|2015-06-24 08:00,24,62.61,62.9,62.61,62.9,6
20150701|2015-06-24 08:30,24,62.9,63,62.9,63,4
20150701|2015-06-24 09:00,24,63.34,63.34,63.34,63.34,1
20150701|2015-06-24 09:30,24,63.52,63.52,63.49,63.49,3
20150701|2015-06-24 10:00,24,63.76,63.76,63.76,63.76,1
20150701|2015-06-24 10:30,24,63.94,63.94,63.94,63.94,1
20150701|2015-06-24 11:00,24,64.18,64.24,63.11,63.11,26
20150701|2015-06-24 11:30,24,64.15,64.15,63.32,63.32,2
20150701|2015-06-24 13:00,24,64.34,64.34,64.34,64.34,3
20150701|2015-06-25 08:30,25,64.28,64.37,64.28,64.37,4
20150701|2015-06-25 10:00,25,64.73,64.96,64.73,64.96,2
20150701|2015-06-25 12:00,25,65.09,65.09,65.09,65.09,2
20150701|2015-06-25 12:30,25,64.98,64.98,64.98,64.98,1
20150701|2015-06-26 08:00,26,65.57,65.59,65.57,65.59,2
20150701|2015-06-26 08:30,26,66,66,66,66,1
20150701|2015-06-26 09:30,26,66.5,66.5,66.5,66.5,1
20150701|2015-06-26 11:00,26,66.69,66.69,66.69,66.69,6
20150701|2015-06-26 13:00,26,67,67,67,67,1
20150701|2015-06-29 08:00,29,67.1,67.1,67.1,67.1,1
20150701|2015-06-29 08:30,29,67.37,67.38,67.37,67.38,3
20150701|2015-06-29 09:30,29,67,67,67,67,1
20150701|2015-06-29 11:00,29,67.3,67.3,67.3,67.3,12
20150701|2015-06-29 11:30,29,67,67,66.9,66.9,3
20150701|2015-06-29 12:00,29,67.24,67.24,67.24,67.24,2
20150701|2015-06-29 12:30,29,66.95,66.95,66.9,66.9,6
20150701|2015-06-30 07:00,30,64.95,64.95,64.95,64.95,1
20150701|2015-06-30 08:00,30,65.75,65.75,65.75,65.75,2
20150701|2015-06-30 09:00,30,65.85,65.85,65.85,65.85,3
20150701|2015-07-01 11:00,1,67.01,67.01,67.01,67.01,1
20150701|2015-07-02 10:30,2,67.52,67.52,67.52,67.52,1
20150701|2015-07-02 11:30,2,67.53,67.53,67.53,67.53,1
20150701|2015-07-05 20:00,6,66.95,66.95,66.95,66.95,1
20150701|2015-07-06 11:30,6,66.94,66.94,66.94,66.94,3
20150701|2015-07-07 10:00,7,65.38,65.38,65,65,9
20150701|2015-07-07 12:30,7,65.47,65.47,65.47,65.47,1
20151001|2014-07-03 07:30,3,75.48,75.48,75.48,75.48,1
20151001|2014-07-07 07:30,7,74.21,74.21,74.21,74.21,1
20151001|2014-07-29 12:30,29,69.7,69.7,69.7,69.7,1
20151001|2014-09-22 09:00,22,65.23,65.23,65.23,65.23,1
20151001|2014-09-25 01:30,25,63.79,63.79,63.79,63.79,4
20151001|2014-09-25 09:00,25,62.17,62.17,62.01,62.01,4
20151001|2014-10-08 13:00,8,64.49,64.49,64.49,64.49,1
20151001|2015-01-28 13:00,28,61.91,61.91,61.91,61.91,1
20151001|2015-01-30 04:30,30,62.02,62.02,62.02,62.02,1
20151001|2015-02-03 11:30,3,63.12,63.12,63.09,63.09,2
20151001|2015-02-04 02:30,4,63.03,63.03,63.03,63.03,1
20151001|2015-02-09 13:00,9,63.86,63.86,63.85,63.86,3
20151001|2015-02-10 10:00,10,64.01,64.01,64.01,64.01,1
20151001|2015-02-10 10:30,10,64,64,64,64,1
20151001|2015-02-10 11:30,10,63.75,63.75,63.75,63.75,2
20151001|2015-02-10 13:00,10,63.88,63.88,63.88,63.88,1
20151001|2015-02-12 13:00,12,63.65,63.65,63.48,63.48,2
20151001|2015-02-18 12:30,18,65.93,65.93,65.93,65.93,1
20151001|2015-02-19 09:30,19,66.69,66.69,66.69,66.69,9
20151001|2015-02-19 23:30,20,65.58,65.58,65.58,65.58,1
20151001|2015-02-20 11:00,20,65.65,65.65,65.65,65.65,1
20151001|2015-02-24 07:00,24,65.41,65.41,65.41,65.41,1
20151001|2015-02-24 10:00,24,65.68,65.68,65.68,65.68,1
20151001|2015-02-24 20:00,25,65.72,65.72,65.72,65.72,1
20151001|2015-02-25 07:30,25,65.74,65.74,65.74,65.74,1
20151001|2015-02-25 08:00,25,65.84,65.84,65.84,65.84,1
20151001|2015-02-25 09:30,25,65.9,65.9,65.9,65.9,1
20151001|2015-02-25 10:30,25,66.56,66.56,66.56,66.56,1
20151001|2015-02-26 11:30,26,66.84,66.84,66.84,66.84,1
20151001|2015-02-26 13:00,26,66.03,66.03,66.03,66.03,1
20151001|2015-02-27 02:00,27,66.12,66.12,66.12,66.12,1
20151001|2015-02-27 08:30,27,65.78,65.78,64.93,64.93,3
20151001|2015-02-27 09:00,27,65.08,65.08,65.08,65.08,1
20151001|2015-02-27 09:30,27,65.08,65.08,65.08,65.08,1
20151001|2015-02-27 10:00,27,65.53,65.53,65.53,65.53,1
20151001|2015-02-27 13:00,27,65.84,65.84,65.84,65.84,1
20151001|2015-03-02 09:00,2,65.57,65.57,65.57,65.57,1
20151001|2015-03-03 13:00,3,64.78,64.78,64.78,64.78,1
20151001|2015-03-05 08:30,5,64.59,64.59,64.59,64.59,1
20151001|2015-03-06 12:00,6,63.75,63.75,63.75,63.75,1
20151001|2015-03-06 12:30,6,63.59,63.59,63.59,63.59,1
20151001|2015-03-09 10:00,9,63.48,63.48,63.48,63.48,1
20151001|2015-03-09 12:00,9,63.35,63.35,63.35,63.35,1
20151001|2015-03-09 12:30,9,63.36,63.36,63.24,63.24,3
20151001|2015-03-10 09:30,10,62.55,62.55,62.55,62.55,1
20151001|2015-03-11 06:00,11,61.99,61.99,61.99,61.99,1
20151001|2015-03-11 07:00,11,61.72,61.72,61.72,61.72,1
20151001|2015-03-12 08:30,12,61.82,61.86,61.82,61.86,2
20151001|2015-03-12 10:30,12,61.75,61.75,61.75,61.75,2
20151001|2015-03-12 11:00,12,61.93,61.93,61.93,61.93,2
20151001|2015-03-12 12:30,12,62.48,62.67,62.48,62.67,2
20151001|2015-03-13 00:30,13,62.61,62.61,62.61,62.61,1
20151001|2015-03-13 04:00,13,62.77,62.77,62.77,62.77,1
20151001|2015-03-13 08:00,13,62.28,62.28,62.28,62.28,1
20151001|2015-03-17 08:30,17,61.79,61.79,61.79,61.79,1
20151001|2015-03-17 09:30,17,61.67,61.76,61.67,61.76,3
20151001|2015-03-18 10:30,18,62.46,62.46,62.46,62.46,1
20151001|2015-03-18 12:30,18,62.46,62.46,62.46,62.46,1
20151001|2015-03-18 13:00,18,62.53,63,62.53,63,4
20151001|2015-03-18 20:00,19,63.33,63.33,63.09,63.09,2
20151001|2015-03-19 05:30,19,63.13,63.13,63.13,63.13,1
20151001|2015-03-19 07:30,19,63.73,63.74,63.72,63.74,3
20151001|2015-03-19 08:00,19,63.36,63.36,63.33,63.33,2
20151001|2015-03-19 08:30,19,63.48,63.56,63.48,63.56,2
20151001|2015-03-19 09:00,19,63.52,63.52,63.52,63.52,1
20151001|2015-03-19 09:30,19,63.56,63.56,63.56,63.56,1
20151001|2015-03-19 10:00,19,63.46,63.46,63.46,63.46,1
20151001|2015-03-19 11:30,19,63.2,63.2,63,63,2
20151001|2015-03-19 22:00,20,63.32,63.32,63.32,63.32,1
20151001|2015-03-20 01:00,20,63.18,63.18,63.18,63.18,1
20151001|2015-03-20 06:30,20,63.41,63.41,63.41,63.41,1
20151001|2015-03-20 08:30,20,63.86,63.91,63.86,63.91,2
20151001|2015-03-20 09:30,20,63.68,63.68,63.68,63.68,1
20151001|2015-03-20 10:30,20,63.75,63.75,63.75,63.75,1
20151001|2015-03-23 02:00,23,63.79,63.79,63.79,63.79,1
20151001|2015-03-23 02:30,23,63.86,63.9,63.86,63.9,2
20151001|2015-03-23 03:00,23,63.94,63.94,63.94,63.94,1
20151001|2015-03-23 03:30,23,64,64,64,64,1
20151001|2015-03-23 07:00,23,64.14,64.22,64.14,64.22,3
20151001|2015-03-23 09:00,23,64.26,64.35,64.26,64.35,3
20151001|2015-03-23 09:30,23,64.48,64.48,64.48,64.48,1
20151001|2015-03-23 11:00,23,64.7,64.7,64.7,64.7,1
20151001|2015-03-23 11:30,23,64.76,64.92,64.76,64.92,5
20151001|2015-03-23 12:00,23,64.71,64.72,64.71,64.72,4
20151001|2015-03-23 12:30,23,64.53,64.53,64.53,64.53,1
20151001|2015-03-23 13:00,23,64.48,64.48,64.48,64.48,1
20151001|2015-03-23 21:30,24,64.63,64.65,64.63,64.65,3
20151001|2015-03-24 02:30,24,64.74,64.74,64.74,64.74,1
20151001|2015-03-24 08:00,24,64.8,64.8,64.75,64.75,3
20151001|2015-03-24 10:00,24,64.8,64.8,64.8,64.8,1
20151001|2015-03-24 11:30,24,64.58,64.58,64.58,64.58,1
20151001|2015-03-24 13:00,24,64.45,64.45,64.45,64.45,1
20151001|2015-03-24 22:30,25,64.75,64.75,64.75,64.75,1
20151001|2015-03-25 04:00,25,64.54,64.54,64.54,64.54,1
20151001|2015-03-25 06:30,25,64.4,64.4,64.4,64.4,1
20151001|2015-03-25 07:00,25,64.07,64.07,64.07,64.07,1
20151001|2015-03-25 20:00,26,63.76,63.76,63.76,63.76,1
20151001|2015-03-26 03:30,26,64.15,64.15,64.15,64.15,1
20151001|2015-03-26 04:00,26,64.07,64.07,64.07,64.07,1
20151001|2015-03-26 04:30,26,64.06,64.06,64.06,64.06,1
20151001|2015-03-26 07:30,26,64.13,64.13,64.13,64.13,1
20151001|2015-03-26 10:00,26,63.78,63.78,63.78,63.78,1
20151001|2015-03-26 11:30,26,63.64,63.64,63.56,63.56,2
20151001|2015-03-26 12:00,26,63.68,63.68,63.68,63.68,1
20151001|2015-03-26 12:30,26,63.96,63.96,63.96,63.96,1
20151001|2015-03-27 09:00,27,64.18,64.5,64.18,64.42,5
20151001|2015-03-27 09:30,27,64.57,64.57,64.57,64.57,1
20151001|2015-03-30 04:00,30,64.41,64.41,64.41,64.41,1
20151001|2015-03-30 06:30,30,64.28,64.28,64.22,64.22,4
20151001|2015-03-30 09:30,30,64.6,64.6,64.6,64.6,1
20151001|2015-03-30 12:30,30,63.99,63.99,63.61,63.61,2
20151001|2015-03-30 20:30,31,63.42,63.42,63.42,63.42,1
20151001|2015-03-31 11:00,31,63.42,63.42,63.42,63.42,1
20151001|2015-03-31 13:00,31,64.22,64.22,63.91,64.01,3
20151001|2015-04-02 07:30,2,64.29,64.29,64.29,64.29,1
20151001|2015-04-02 09:00,2,64.38,64.38,64.38,64.38,1
20151001|2015-04-02 09:30,2,63.99,64.01,63.99,64.01,2
20151001|2015-04-02 13:00,2,64.31,64.31,64.31,64.31,1
20151001|2015-04-05 20:30,6,64.61,64.61,64.61,64.61,1
20151001|2015-04-06 01:00,6,64.73,64.74,64.73,64.74,2
20151001|2015-04-06 07:00,6,64.94,65.01,64.94,65.01,2
20151001|2015-04-06 07:30,6,65.09,65.22,65.07,65.22,6
20151001|2015-04-06 09:30,6,65.27,65.27,65.2,65.2,2
20151001|2015-04-06 10:00,6,65.16,65.16,65.13,65.13,2
20151001|2015-04-06 11:00,6,64.92,64.92,64.79,64.79,3
20151001|2015-04-06 11:30,6,64.97,64.97,64.97,64.97,1
20151001|2015-04-06 12:00,6,65,65.02,65,65.02,2
20151001|2015-04-07 09:00,7,65.05,65.05,65.05,65.05,1
20151001|2015-04-07 09:30,7,65.09,65.17,65.09,65.17,2
20151001|2015-04-07 11:00,7,65.54,65.54,65.54,65.54,1
20151001|2015-04-07 11:30,7,65.6,65.7,65.6,65.7,4
20151001|2015-04-07 12:00,7,65.83,65.83,65.83,65.83,1
20151001|2015-04-07 20:00,8,66,66,66,66,1
20151001|2015-04-07 23:30,8,65.87,65.87,65.87,65.87,1
20151001|2015-04-08 01:00,8,65.94,65.94,65.94,65.94,1
20151001|2015-04-08 01:30,8,65.9,65.9,65.86,65.86,2
20151001|2015-04-08 03:30,8,66.02,66.02,66.02,66.02,1
20151001|2015-04-08 05:00,8,66.06,66.06,66.06,66.06,1
20151001|2015-04-08 07:00,8,66.11,66.16,66.11,66.16,2
20151001|2015-04-08 07:30,8,66.24,66.24,66.24,66.24,1
20151001|2015-04-08 08:00,8,66.2,66.2,66.2,66.2,1
20151001|2015-04-08 09:00,8,66.2,66.2,66.2,66.2,1
20151001|2015-04-08 09:30,8,66.23,66.28,66.23,66.25,3
20151001|2015-04-08 10:00,8,66.45,66.45,66.44,66.44,2
20151001|2015-04-08 11:00,8,66.48,66.48,66.48,66.48,1
20151001|2015-04-08 13:00,8,66.29,66.29,66.24,66.28,3
20151001|2015-04-08 20:00,9,66.28,66.28,66.28,66.28,1
20151001|2015-04-08 23:30,9,66.26,66.26,66.26,66.26,1
20151001|2015-04-09 00:00,9,66.23,66.23,66.23,66.23,1
20151001|2015-04-09 01:00,9,66.22,66.22,66.22,66.22,1
20151001|2015-04-09 02:00,9,66.1,66.1,66.1,66.1,1
20151001|2015-04-09 03:30,9,65.75,65.75,65.75,65.75,1
20151001|2015-04-09 04:00,9,65.87,65.87,65.87,65.87,1
20151001|2015-04-09 05:30,9,65.59,65.59,65.54,65.54,2
20151001|2015-04-09 09:00,9,66.27,66.27,66.27,66.27,1
20151001|2015-04-09 09:30,9,66.38,66.38,66.38,66.38,1
20151001|2015-04-09 12:30,9,66.27,66.27,66.27,66.27,1
20151001|2015-04-09 13:00,9,66.26,66.26,66.26,66.26,1
20151001|2015-04-09 20:00,10,66.31,66.31,66.22,66.22,2
20151001|2015-04-09 21:00,10,66.14,66.14,66.14,66.14,1
20151001|2015-04-10 03:00,10,65.93,65.93,65.84,65.84,2
20151001|2015-04-10 03:30,10,65.6,65.6,65.41,65.41,2
20151001|2015-04-10 04:30,10,65.15,65.15,65.15,65.15,1
20151001|2015-04-10 07:00,10,65.44,65.44,65.44,65.44,1
20151001|2015-04-10 08:30,10,65.61,65.61,65.61,65.61,1
20151001|2015-04-10 10:30,10,65.49,65.49,65.49,65.49,1
20151001|2015-04-10 13:00,10,65.51,65.56,65.51,65.55,3
20151001|2015-04-12 21:00,13,65.14,65.14,65.14,65.14,1
20151001|2015-04-13 08:00,13,65.53,65.57,65.4,65.4,5
20151001|2015-04-13 09:00,13,65.7,65.7,65.7,65.7,1
20151001|2015-04-13 09:30,13,65.75,65.75,65.75,65.75,1
20151001|2015-04-13 10:00,13,65.66,65.66,65.66,65.66,1
20151001|2015-04-13 13:00,13,65.72,65.72,65.72,65.72,1
20151001|2015-04-14 07:00,14,65.64,65.64,65.64,65.64,1
20151001|2015-04-14 08:00,14,65.5,65.5,65.5,65.5,1
20151001|2015-04-14 12:00,14,65.36,65.36,65.36,65.36,1
20151001|2015-04-15 07:30,15,65.09,65.09,65.03,65.03,2
20151001|2015-04-15 08:00,15,64.99,64.99,64.99,64.99,1
20151001|2015-04-15 13:00,15,65.11,65.11,65.11,65.11,1
20151001|2015-04-16 07:30,16,64.86,64.94,64.86,64.94,2
20151001|2015-04-16 10:00,16,64.49,64.49,64.37,64.37,4
20151001|2015-04-16 10:30,16,64.37,64.37,64.12,64.12,3
20151001|2015-04-16 11:00,16,64.19,64.19,64.19,64.19,3
20151001|2015-04-16 12:00,16,64.26,64.26,64.26,64.26,1
20151001|2015-04-16 12:30,16,64.13,64.13,64.13,64.13,1
20151001|2015-04-16 13:00,16,64.59,64.59,64.59,64.59,1
20151001|2015-04-16 21:30,17,64.4,64.4,64.4,64.4,1
20151001|2015-04-17 09:00,17,63.97,63.97,63.97,63.97,1
20151001|2015-04-17 09:30,17,63.9,63.9,63.9,63.9,3
20151001|2015-04-17 10:30,17,63.73,63.73,63.71,63.71,2
20151001|2015-04-17 11:00,17,63.5,63.5,63.4,63.4,3
20151001|2015-04-17 11:30,17,63.48,63.48,63.48,63.48,1
20151001|2015-04-17 12:30,17,63.58,63.58,63.58,63.58,1
20151001|2015-04-17 13:00,17,63.51,63.51,63.51,63.51,1
20151001|2015-04-19 20:00,20,63.49,63.49,63.49,63.49,1
20151001|2015-04-19 21:00,20,63.71,63.71,63.71,63.71,1
20151001|2015-04-19 21:30,20,63.81,63.81,63.81,63.81,1
20151001|2015-04-20 02:00,20,63.55,63.55,63.55,63.55,1
20151001|2015-04-20 08:30,20,63.32,63.32,63.32,63.32,1
20151001|2015-04-20 10:30,20,63,63,63,63,1
20151001|2015-04-20 11:00,20,63.07,63.07,63,63,4
20151001|2015-04-20 12:30,20,63.08,63.08,63.08,63.08,1
20151001|2015-04-21 08:30,21,63.13,63.13,63.13,63.13,1
20151001|2015-04-21 10:30,21,63.05,63.05,63.05,63.05,1
20151001|2015-04-21 11:00,21,63.1,63.1,62.93,62.93,2
20151001|2015-04-21 12:30,21,63.12,63.12,63.12,63.12,1
20151001|2015-04-21 13:00,21,63.11,63.11,63.11,63.11,1
20151001|2015-04-22 03:00,22,63.39,63.39,63.33,63.33,2
20151001|2015-04-22 04:00,22,63.41,63.41,63.4,63.4,2
20151001|2015-04-22 07:30,22,63.19,63.19,63.19,63.19,1
20151001|2015-04-22 08:00,22,63.2,63.2,63.2,63.2,1
20151001|2015-04-22 09:00,22,63.06,63.06,63,63,2
20151001|2015-04-22 10:00,22,62.9,63.01,62.9,63.01,6
20151001|2015-04-22 11:00,22,63.23,63.34,63.23,63.34,2
20151001|2015-04-22 11:30,22,63.19,63.19,63.07,63.07,2
20151001|2015-04-23 07:30,23,64.02,64.29,64.02,64.12,6
20151001|2015-04-23 08:30,23,64.57,64.57,64.57,64.57,1
20151001|2015-04-23 09:00,23,64.72,64.81,64.72,64.81,3
20151001|2015-04-24 01:30,24,65.02,65.02,65.02,65.02,1
20151001|2015-04-24 02:00,24,64.98,64.98,64.98,64.98,1
20151001|2015-04-24 07:00,24,65.35,65.41,65.35,65.41,10
20151001|2015-04-24 07:30,24,65.35,65.46,65.27,65.27,3
20151001|2015-04-24 09:30,24,65.54,65.65,65.54,65.65,2
20151001|2015-04-26 20:00,27,65.79,65.79,65.79,65.79,1
20151001|2015-04-27 11:30,27,65.81,65.85,65.81,65.85,2
20151001|2015-04-27 13:00,27,65.75,65.75,65.67,65.67,3
20151001|2015-04-27 20:00,28,65.4,65.4,65.31,65.31,3
20151001|2015-04-27 20:30,28,65.46,65.46,65.46,65.46,1
20151001|2015-04-28 04:30,28,65.58,65.58,65.58,65.58,1
20151001|2015-04-28 05:30,28,65.59,65.59,65.59,65.59,1
20151001|2015-04-28 07:30,28,65.62,65.62,65.62,65.62,1
20151001|2015-04-28 09:00,28,65.79,65.8,65.79,65.8,2
20151001|2015-04-28 10:00,28,65.84,65.84,65.84,65.84,1
20151001|2015-04-28 12:00,28,65.81,65.81,65.81,65.81,1
20151001|2015-04-29 08:30,29,65.85,65.85,65.85,65.85,1
20151001|2015-04-29 09:00,29,65.95,65.99,65.95,65.99,2
20151001|2015-04-29 09:30,29,65.95,66.06,65.95,66.06,3
20151001|2015-04-29 10:00,29,66.1,66.1,66.1,66.1,1
20151001|2015-04-29 11:00,29,66.3,66.54,66.3,66.54,8
20151001|2015-04-29 12:00,29,66.4,66.4,66.4,66.4,2
20151001|2015-04-29 20:00,30,66.65,66.65,66.58,66.59,3
20151001|2015-04-30 00:30,30,66.66,66.66,66.66,66.66,1
20151001|2015-04-30 07:30,30,66.71,66.71,66.71,66.71,1
20151001|2015-04-30 09:00,30,66.85,66.85,66.85,66.85,1
20151001|2015-05-01 09:00,1,66.6,66.6,65.98,65.98,6
20151001|2015-05-01 10:00,1,65.64,65.64,65.64,65.64,1
20151001|2015-05-01 11:00,1,65.42,65.42,65.42,65.42,1
20151001|2015-05-01 11:30,1,65.37,65.37,65.37,65.37,1
20151001|2015-05-04 08:00,4,66.1,66.1,66.1,66.1,5
20151001|2015-05-05 07:00,5,66.46,66.46,66.46,66.46,1
20151001|2015-05-05 07:30,5,66.5,66.51,66.5,66.51,2
20151001|2015-05-06 08:30,6,65.98,66,65.85,65.85,5
20151001|2015-05-06 09:30,6,66.06,66.06,65.96,66.04,10
20151001|2015-05-06 10:00,6,66.14,66.14,65.85,65.85,5
20151001|2015-05-06 11:00,6,65.68,65.68,65.58,65.58,2
20151001|2015-05-07 10:00,7,65.1,65.1,65.1,65.1,2
20151001|2015-05-08 09:30,8,65.8,65.8,65.8,65.8,1
20151001|2015-05-11 01:30,11,66,66.13,66,66.13,3
20151001|2015-05-11 04:30,11,65.22,65.22,65.22,65.22,1
20151001|2015-05-11 08:00,11,64.97,65.06,64.86,64.93,12
20151001|2015-05-11 08:30,11,65,65,64.83,64.98,22
20151001|2015-05-11 09:00,11,65.01,65.01,64.86,64.89,23
20151001|2015-05-11 09:30,11,64.8,64.8,64.55,64.77,23
20151001|2015-05-11 10:00,11,64.77,64.81,64.72,64.73,23
20151001|2015-05-11 10:30,11,64.76,64.98,64.76,64.93,23
20151001|2015-05-11 11:00,11,64.94,64.95,64.94,64.95,9
20151001|2015-05-11 13:00,11,65.29,65.34,65.29,65.34,2
20151001|2015-05-11 20:00,12,65.4,65.4,65.4,65.4,1
20151001|2015-05-12 02:30,12,65.38,65.44,65.38,65.44,2
20151001|2015-05-12 11:00,12,64.46,64.46,64.46,64.46,1
20151001|2015-05-12 20:00,13,64.97,64.97,64.97,64.97,1
20151001|2015-05-13 13:00,13,65.47,67.63,65.47,67.63,7
20151001|2015-05-14 12:30,14,66.85,66.85,66.52,66.52,5
20151001|2015-05-15 01:00,15,66.9,66.9,66.9,66.9,1
20151001|2015-05-15 08:30,15,66.5,66.5,66.5,66.5,1
20151001|2015-05-15 10:00,15,66.95,66.95,66.95,66.95,1
20151001|2015-05-15 10:30,15,66.95,66.95,66.95,66.95,1
20151001|2015-05-15 11:00,15,67.2,67.26,67.13,67.13,7
20151001|2015-05-15 11:30,15,67.13,68.91,67.1,68.91,29
20151001|2015-05-18 09:30,18,66.68,66.68,66.68,66.68,1
20151001|2015-05-27 10:00,27,65.34,65.34,65.34,65.34,1
20151001|2015-05-27 11:00,27,65.1,65.1,65.1,65.1,4
20151001|2015-05-27 11:30,27,65.1,65.1,65.1,65.1,1
20151001|2015-05-27 20:00,28,64.9,64.9,64.9,64.9,1
20151001|2015-05-27 20:30,28,64.9,64.9,64.9,64.9,5
20151001|2015-05-28 00:30,28,64.9,64.9,64.9,64.9,6
20151001|2015-05-28 03:00,28,64.9,64.9,64.9,64.9,7
20151001|2015-05-28 04:30,28,64.82,64.82,64.82,64.82,1
20151001|2015-05-28 05:30,28,64.9,64.9,64.9,64.9,3
20151001|2015-05-28 10:00,28,64.8,64.8,64.8,64.8,2
20151001|2015-05-28 12:00,28,64.8,64.9,64.8,64.9,50
20151001|2015-05-28 12:30,28,64.85,64.85,64.85,64.85,18
20151001|2015-05-29 05:30,29,66.27,66.27,66.27,66.27,1
20151001|2015-05-29 10:00,29,66.74,66.75,66.74,66.75,3
20151001|2015-05-29 10:30,29,66.18,66.18,66.18,66.18,1
20151001|2015-05-29 12:30,29,66.11,66.11,65.45,65.45,2
20151001|2015-05-29 13:00,29,65.61,65.61,65.51,65.51,2
20151001|2015-06-01 08:30,1,65.92,65.92,65.79,65.79,2
20151001|2015-06-01 09:00,1,65.87,65.87,65.87,65.87,2
20151001|2015-06-01 09:30,1,65.48,65.48,65.38,65.38,3
20151001|2015-06-02 10:30,2,64.32,64.32,64.27,64.27,3
20151001|2015-06-02 11:30,2,64.7,64.7,64.7,64.7,1
20151001|2015-06-03 11:00,3,65.98,65.98,65.98,65.98,1
20151001|2015-06-03 21:00,4,66.03,66.1,66.03,66.1,4
20151001|2015-06-04 07:30,4,66.35,66.35,66.35,66.35,3
20151001|2015-06-04 08:00,4,66.5,66.5,66.5,66.5,3
20151001|2015-06-04 09:30,4,66.69,66.69,66.65,66.65,11
20151001|2015-06-04 10:30,4,66.75,66.86,66.75,66.86,2
20151001|2015-06-04 13:00,4,66.75,66.75,66.75,66.75,41
20151001|2015-06-05 09:30,5,66.08,66.17,66.08,66.17,3
20151001|2015-06-05 10:00,5,65.87,65.87,65.87,65.87,1
20151001|2015-06-05 12:00,5,65.87,65.95,65.87,65.95,3
20151001|2015-06-05 12:30,5,65.87,65.87,65.87,65.87,1
20151001|2015-06-05 13:00,5,65.91,65.99,65.91,65.98,6
20151001|2015-06-08 08:00,8,66.73,66.73,65.67,66.5,5
20151001|2015-06-08 09:30,8,66.13,66.13,66.13,66.13,1
20151001|2015-06-08 13:00,8,66.55,66.55,66.55,66.55,2
20151001|2015-06-09 01:30,9,66.51,66.51,66.51,66.51,1
20151001|2015-06-09 04:30,9,66.75,66.75,66.75,66.75,2
20151001|2015-06-09 06:00,9,66.27,66.27,66.27,66.27,1
20151001|2015-06-09 09:30,9,66.74,66.74,66.74,66.74,2
20151001|2015-06-09 10:00,9,66.78,67.17,66.78,67.17,4
20151001|2015-06-09 10:30,9,66.86,66.86,66.86,66.86,1
20151001|2015-06-09 13:00,9,66.45,66.45,66.45,66.45,1
20151001|2015-06-10 07:30,10,66.84,66.84,66.84,66.84,1
20151001|2015-06-10 08:00,10,67,67,67,67,1
20151001|2015-06-10 09:00,10,66.6,66.6,66.6,66.6,1
20151001|2015-06-10 09:30,10,66.75,66.75,66.75,66.75,2
20151001|2015-06-10 12:00,10,66.66,66.66,66.66,66.66,1
20151001|2015-06-11 04:30,11,66.35,66.35,66.09,66.09,2
20151001|2015-06-11 05:00,11,66.09,66.29,66.09,66.29,2
20151001|2015-06-11 05:30,11,66.09,66.09,65.67,65.67,2
20151001|2015-06-11 08:30,11,65.63,65.63,65.61,65.61,2
20151001|2015-06-11 09:00,11,65.56,65.56,65.56,65.56,1
20151001|2015-06-11 09:30,11,65.97,65.97,65.97,65.97,1
20151001|2015-06-11 12:00,11,65.41,65.41,65.41,65.41,1
20151001|2015-06-11 20:00,12,65.53,65.53,65.32,65.32,3
20151001|2015-06-12 08:00,12,65.62,65.62,65.62,65.62,1
20151001|2015-06-12 08:30,12,66.15,66.5,66.15,66.5,3
20151001|2015-06-12 09:00,12,65.82,65.82,65.82,65.82,1
20151001|2015-06-12 09:30,12,65.97,66.28,65.97,66.28,4
20151001|2015-06-12 10:00,12,66.37,66.37,66.37,66.37,1
20151001|2015-06-12 10:30,12,66.16,66.16,66.16,66.16,1
20151001|2015-06-12 13:00,12,66.13,66.39,66.13,66.39,4
20151001|2015-06-14 20:00,15,66.14,66.14,66.14,66.14,2
20151001|2015-06-15 04:00,15,65.67,65.67,65.67,65.67,1
20151001|2015-06-15 08:30,15,65.09,65.09,65.08,65.08,2
20151001|2015-06-15 10:30,15,64.7,64.7,64.7,64.7,2
20151001|2015-06-15 11:30,15,64.9,64.9,64.9,64.9,1
20151001|2015-06-16 04:00,16,64.5,64.5,64.5,64.5,1
20151001|2015-06-16 06:00,16,64.96,64.96,64.96,64.96,1
20151001|2015-06-16 09:30,16,64.48,64.58,64.48,64.58,2
20151001|2015-06-16 10:30,16,65.5,65.5,65.5,65.5,1
20151001|2015-06-16 11:00,16,65.63,65.63,65.5,65.5,2
20151001|2015-06-16 13:00,16,66,66,66,66,3
20151001|2015-06-17 02:30,17,66,66,66,66,1
20151001|2015-06-17 09:30,17,65.96,65.96,65.96,65.96,1
20151001|2015-06-17 10:30,17,65.82,66.05,65.8,66.05,6
20151001|2015-06-17 13:00,17,65.54,65.54,65.54,65.54,1
20151001|2015-06-18 01:30,18,65.6,65.6,65.6,65.6,1
20151001|2015-06-18 05:30,18,65.6,65.6,65.6,65.6,1
20151001|2015-06-18 06:30,18,65.7,65.7,65.7,65.7,1
20151001|2015-06-18 10:00,18,65.9,65.9,65.9,65.9,1
20151001|2015-06-18 10:30,18,65.8,65.8,65.8,65.8,1
20151001|2015-06-18 11:00,18,65.8,65.8,65.8,65.8,1
20151001|2015-06-18 13:00,18,66.15,66.15,65.94,66.12,4
20151001|2015-06-18 20:00,19,66.12,66.12,66.12,66.12,1
20151001|2015-06-19 02:00,19,65.8,65.8,65.8,65.8,1
20151001|2015-06-19 03:00,19,65.63,65.63,65.63,65.63,1
20151001|2015-06-19 07:00,19,65.37,65.37,65.12,65.12,7
20151001|2015-06-19 07:30,19,65.1,65.1,65.1,65.1,1
20151001|2015-06-19 08:30,19,64.92,64.92,64.92,64.92,1
20151001|2015-06-19 09:30,19,64.73,64.73,64.73,64.73,2
20151001|2015-06-19 10:00,19,64.86,64.94,64.86,64.91,3
20151001|2015-06-22 01:00,22,65.05,65.05,65.05,65.05,1
20151001|2015-06-22 02:00,22,65.16,65.16,65.16,65.16,1
20151001|2015-06-22 02:30,22,65.21,65.21,65.21,65.21,2
20151001|2015-06-22 07:00,22,65.43,65.49,65.38,65.38,6
20151001|2015-06-22 08:30,22,65.2,65.2,65.2,65.2,2
20151001|2015-06-22 09:30,22,65.15,65.15,65.11,65.15,8
20151001|2015-06-22 10:00,22,65.15,65.3,65.15,65.3,2
20151001|2015-06-22 13:00,22,65.87,66.08,65.87,66.06,3
20151001|2015-06-23 01:00,23,65.89,65.96,65.89,65.96,5
20151001|2015-06-23 04:00,23,65.8,65.8,65.8,65.8,1
20151001|2015-06-23 08:30,23,66,66,66,66,3
20151001|2015-06-23 09:00,23,65.67,65.67,65.67,65.67,1
20151001|2015-06-23 09:30,23,65.78,65.78,65.78,65.78,1
20151001|2015-06-23 10:00,23,65.5,65.5,65.3,65.3,6
20151001|2015-06-23 10:30,23,65.29,65.29,65.29,65.29,1
20151001|2015-06-23 12:30,23,65.52,65.52,65.34,65.34,2
20151001|2015-06-23 13:00,23,65.15,65.55,64.94,65.15,15
20151001|2015-06-24 02:30,24,65.45,65.45,65.45,65.45,1
20151001|2015-06-24 04:00,24,65.57,65.57,65.57,65.57,1
20151001|2015-06-24 05:00,24,65.03,65.03,64.99,64.99,4
20151001|2015-06-24 08:30,24,64.85,65.09,64.85,65.09,2
20151001|2015-06-24 09:00,24,65.18,65.18,65.08,65.08,2
20151001|2015-06-24 09:30,24,65.13,65.13,65.13,65.13,1
20151001|2015-06-24 10:30,24,65,65,64.88,64.88,2
20151001|2015-06-24 12:00,24,64.91,64.91,64.76,64.76,7
20151001|2015-06-24 20:00,25,64.3,64.33,64.3,64.31,8
20151001|2015-06-25 04:00,25,64.4,64.4,64.4,64.4,1
20151001|2015-06-25 06:30,25,64.67,64.67,64.67,64.67,1
20151001|2015-06-25 08:00,25,64.6,64.6,64.6,64.6,1
20151001|2015-06-25 08:30,25,64.6,65.01,64.6,65.01,4
20151001|2015-06-25 09:30,25,64.78,65,64.78,65,5
20151001|2015-06-25 10:30,25,65.66,65.66,65.63,65.63,31
20151001|2015-06-25 11:00,25,65.64,65.75,65.64,65.75,4
20151001|2015-06-25 11:30,25,65.6,65.6,65.6,65.6,1
20151001|2015-06-25 13:00,25,65.75,65.75,65.75,65.75,7
20151001|2015-06-25 20:00,26,65.75,65.75,65.75,65.75,12
20151001|2015-06-26 09:30,26,67.09,68.3,67.09,67.54,20
20151001|2015-06-26 10:00,26,67.7,67.7,67.7,67.7,1
20151001|2015-06-26 10:30,26,67.7,67.7,67.25,67.7,7
20151001|2015-06-26 11:00,26,67.8,67.8,67.8,67.8,2
20151001|2015-06-26 11:30,26,67.85,67.85,67.7,67.7,3
20151001|2015-06-26 12:00,26,67.85,68.34,67.85,68.34,2
20151001|2015-06-26 13:00,26,68.1,68.1,68.1,68.1,1
20151001|2015-06-28 20:00,29,68.35,68.73,68.33,68.33,9
20151001|2015-06-28 20:30,29,68.33,68.64,68.33,68.64,2
20151001|2015-06-29 02:00,29,68.24,68.3,68.24,68.3,3
20151001|2015-06-29 07:00,29,68.57,68.57,68.57,68.57,1
20151001|2015-06-29 07:30,29,68.6,68.6,68.6,68.6,1
20151001|2015-06-29 08:00,29,68.8,69.13,68.8,68.95,13
20151001|2015-06-29 08:30,29,68.9,68.9,68.9,68.9,4
20151001|2015-06-29 09:30,29,68.85,68.88,68.85,68.88,2
20151001|2015-06-29 10:30,29,68.9,68.9,68.9,68.9,3
20151001|2015-06-29 11:00,29,68.9,68.9,68.9,68.9,1
20151001|2015-06-29 11:30,29,68.9,69.05,68.9,69.05,2
20151001|2015-06-29 12:00,29,69.05,69.05,68.44,68.76,8
20151001|2015-06-29 21:30,30,68.24,68.24,68.21,68.21,3
20151001|2015-06-29 22:00,30,68.21,68.21,68.21,68.21,2
20151001|2015-06-29 22:30,30,68.21,68.21,68.21,68.21,3
20151001|2015-06-30 02:00,30,68.21,68.21,68.21,68.21,3
20151001|2015-06-30 02:30,30,68.18,68.18,68.18,68.18,1
20151001|2015-06-30 03:30,30,68.18,68.18,68.18,68.18,3
20151001|2015-06-30 04:30,30,68.25,68.39,68.25,68.39,2
20151001|2015-06-30 05:00,30,68.4,68.45,68.4,68.45,3
20151001|2015-06-30 05:30,30,68,68,67.5,67.5,3
20151001|2015-06-30 07:00,30,67.29,67.29,66.2,66.2,12
20151001|2015-06-30 07:30,30,66.59,66.9,66.39,66.75,4
20151001|2015-06-30 08:00,30,66.76,66.76,66.76,66.76,1
20151001|2015-06-30 09:30,30,67,67,66.72,66.72,3
20151001|2015-06-30 10:00,30,67.27,67.27,67.26,67.26,2
20151001|2015-06-30 10:30,30,68.07,68.07,68.07,68.07,1
20151001|2015-06-30 11:00,30,67.94,68.4,67.9,68.4,8
20151001|2015-06-30 11:30,30,68.74,68.76,68.39,68.39,13
20151001|2015-06-30 13:00,30,68.51,68.51,68.51,68.51,1
20151001|2015-07-01 02:30,1,68.6,68.6,68.6,68.6,1
20151001|2015-07-01 07:00,1,68.5,68.5,68.5,68.5,1
20151001|2015-07-01 08:00,1,68,68,67.82,67.82,2
20151001|2015-07-01 08:30,1,67.82,67.82,67.82,67.82,1
20151001|2015-07-01 09:00,1,68,68.18,68,68.18,2
20151001|2015-07-01 09:30,1,68.57,68.57,68.57,68.57,1
20151001|2015-07-01 10:00,1,68.36,68.47,68.3,68.47,11
20151001|2015-07-01 10:30,1,68.51,68.51,67.62,67.82,46
20151001|2015-07-01 11:00,1,67.65,67.65,67.25,67.4,45
20151001|2015-07-01 11:30,1,67.44,67.54,67.44,67.53,45
20151001|2015-07-01 12:00,1,67.39,67.39,66.87,67.08,49
20151001|2015-07-01 12:30,1,67.01,67.27,66.81,67.27,44
20151001|2015-07-01 13:00,1,67.28,67.78,67.11,67.78,24
20151001|2015-07-01 20:00,2,67.3,67.3,67.3,67.3,3
20151001|2015-07-02 03:00,2,67.42,67.77,67.42,67.77,6
20151001|2015-07-02 03:30,2,67.74,67.74,67.74,67.74,1
20151001|2015-07-02 08:30,2,67.8,67.8,67.8,67.8,2
20151001|2015-07-02 09:00,2,67.99,68,67.99,68,4
20151001|2015-07-02 10:00,2,67.99,67.99,67.99,67.99,1
20151001|2015-07-02 12:30,2,67.6,67.6,67.6,67.6,1
20151001|2015-07-05 20:00,6,67.61,67.96,67.11,67.17,5
20151001|2015-07-05 22:00,6,67.26,67.26,67.26,67.26,1
20151001|2015-07-06 00:00,6,67.26,67.26,67.26,67.26,1
20151001|2015-07-06 02:00,6,67.04,67.04,67.04,67.04,1
20151001|2015-07-06 04:30,6,67.23,67.23,67.23,67.23,1
20151001|2015-07-06 06:00,6,67,67,67,67,1
20151001|2015-07-06 08:30,6,67.1,67.1,67.1,67.1,1
20151001|2015-07-06 11:30,6,67.4,67.4,67.4,67.4,3
20151001|2015-07-07 07:00,7,67,67,67,67,1
20151001|2015-07-07 08:00,7,66.86,66.86,66.86,66.86,1
20151001|2015-07-07 08:30,7,66.59,66.59,66.59,66.59,3
20151001|2015-07-07 09:00,7,66.59,66.59,66.59,66.59,2
20151001|2015-07-07 09:30,7,66.6,66.6,66,66,5
20151001|2015-07-07 10:00,7,65.82,65.82,65.75,65.75,3
20151001|2015-07-07 12:30,7,65.85,65.85,65.85,65.85,1
20151001|2015-07-07 20:00,8,66.05,66.05,66.05,66.05,1
20151001|2015-07-07 20:30,8,65.78,66.28,65.75,66,6
20151001|2015-07-07 21:00,8,65.87,65.87,65.87,65.87,1
20151001|2015-07-07 22:30,8,65.33,65.5,65.25,65.5,6
20151001|2015-07-08 00:30,8,65.31,65.31,65.24,65.24,6
20151001|2015-07-08 03:30,8,64.92,64.92,64.81,64.81,5
20151001|2015-07-08 04:30,8,64.81,64.81,64.81,64.81,1
20151001|2015-07-08 07:00,8,65.32,65.32,65.32,65.32,1
20151001|2015-07-08 09:30,8,64.89,64.89,64.89,64.89,1
20151001|2015-07-08 10:00,8,65.12,65.12,65.12,65.12,1
20151001|2015-07-08 13:00,8,65.44,65.44,65.44,65.44,1
20151001|2015-07-08 20:30,9,65.63,65.63,65.47,65.47,3
20151001|2015-07-08 21:00,9,65.47,65.47,65.47,65.47,15
20151001|2015-07-09 06:00,9,65.94,65.94,65.94,65.94,2
20151001|2015-07-09 07:00,9,65.88,65.88,65.88,65.88,1
20151001|2015-07-09 08:00,9,65.8,65.8,65.8,65.8,1
20151001|2015-07-09 08:30,9,65.5,65.5,65.5,65.5,1
20151001|2015-07-09 10:30,9,65.57,65.57,65.57,65.57,1
20151001|2015-07-10 01:30,10,66.53,66.73,66.53,66.73,4
20151001|2015-07-10 08:30,10,66.75,66.75,66.75,66.75,2
20151001|2015-07-10 09:00,10,66.56,66.56,66.56,66.56,1
20151001|2015-07-10 09:30,10,66.62,66.62,66.61,66.61,2
20151001|2015-07-10 10:00,10,66.55,66.55,66.55,66.55,1
20151001|2015-07-10 10:30,10,67,67,67,67,1
20151001|2015-07-10 11:00,10,66.01,66.01,65.56,65.56,4
20151001|2015-07-12 20:00,13,65.51,65.51,65.51,65.51,1
20151001|2015-07-12 20:30,13,65.58,65.58,65.3,65.3,2
20151001|2015-07-12 21:00,13,65.3,65.3,65.3,65.3,1
20151001|2015-07-13 02:30,13,65.75,65.75,65.75,65.75,1
20151001|2015-07-13 03:30,13,65.5,65.5,65.5,65.5,1
20151001|2015-07-13 08:30,13,65.49,65.49,65.49,65.49,4
20151001|2015-07-13 09:30,13,65.49,65.49,65.49,65.49,1
20151001|2015-07-13 20:00,14,65.51,65.51,65.5,65.5,6
20151001|2015-07-13 22:00,14,65.51,65.51,65.51,65.51,41
20151001|2015-07-14 06:00,14,65.5,65.5,65.5,65.5,2
20151001|2015-07-14 07:00,14,65.5,65.5,65.5,65.5,3
20151001|2015-07-14 08:30,14,65.51,65.51,65.5,65.5,2
20151001|2015-07-14 10:30,14,66.1,66.1,66.1,66.1,1
20151001|2015-07-14 13:00,14,66.1,66.1,66.1,66.1,1
20151001|2015-07-14 22:00,15,65.98,65.98,65.98,65.98,1
20151001|2015-07-15 04:30,15,65.99,65.99,65.99,65.99,1
20151001|2015-07-15 08:30,15,65.9,66.17,65.9,66.17,6
20151001|2015-07-15 09:30,15,66.17,66.17,66.13,66.15,4
20151001|2015-07-15 11:30,15,65.47,65.47,65,65.36,6
20151001|2015-07-16 04:30,16,65.51,65.51,65.51,65.51,1
20151001|2015-07-16 07:00,16,65.51,65.51,65.51,65.51,1
20151001|2015-07-16 07:30,16,65.34,65.34,65.28,65.28,2
20151001|2015-07-16 08:00,16,65,65,64.87,64.87,5
20151001|2015-07-16 09:30,16,65.3,65.4,65.3,65.4,2
20151001|2015-07-16 11:00,16,65.2,65.2,65.2,65.2,1
20151001|2015-07-16 11:30,16,65.4,65.4,65.4,65.4,6
20151001|2015-07-16 20:00,17,65.3,65.3,65.3,65.3,3
20151001|2015-07-16 20:30,17,65.3,65.3,65.3,65.3,1
20151001|2015-07-16 21:00,17,65.3,65.33,65.3,65.33,2
20151001|2015-07-17 00:00,17,65.3,65.3,65.3,65.3,1
20151001|2015-07-17 07:30,17,65.3,65.3,65.3,65.3,2
20151001|2015-07-17 08:00,17,65.3,65.3,65.3,65.3,10
20151001|2015-07-17 09:00,17,65.3,65.3,65.3,65.3,4
20151001|2015-07-17 09:30,17,65.4,65.52,65.4,65.52,2
20151001|2015-07-17 11:00,17,65.81,65.91,65.81,65.91,6
20151001|2015-07-17 11:30,17,65.78,65.78,65.78,65.78,1
20151001|2015-07-17 12:00,17,65.61,65.61,65.61,65.61,1
20151001|2015-07-19 21:00,20,65.57,65.82,65.47,65.82,3
20151001|2015-07-20 02:30,20,65.85,65.87,65.85,65.87,3
20151001|2015-07-20 05:30,20,65.35,65.35,65.09,65.09,7
20151001|2015-07-20 06:00,20,65.5,65.5,65.5,65.5,3
20151001|2015-07-20 07:30,20,65.85,66.72,65.85,66.72,20
20151001|2015-07-20 08:00,20,66.56,66.56,66.56,66.56,1
20151001|2015-07-20 09:00,20,66.5,66.5,66.26,66.26,2
20151001|2015-07-20 09:30,20,66.38,66.38,66.38,66.38,1
20151001|2015-07-20 10:30,20,65.56,65.56,65.56,65.56,1
20151001|2015-07-21 09:30,21,65.69,65.69,65.69,65.69,1
20151001|2015-07-21 22:00,22,65.34,65.51,65.34,65.51,2
20151001|2015-07-22 07:00,22,65.22,65.22,65.22,65.22,1
20151001|2015-07-22 07:30,22,65.2,65.2,65.04,65.04,3
20151001|2015-07-22 09:30,22,65.47,65.5,65.47,65.5,2
20151001|2015-07-22 12:00,22,65.72,65.72,65.72,65.72,1
20151001|2015-07-22 20:00,23,65.6,65.6,65.4,65.4,2
20151001|2015-07-23 02:00,23,65.62,65.62,65.62,65.62,2
20151001|2015-07-23 05:30,23,65.86,65.96,65.86,65.96,2
20151001|2015-07-23 07:00,23,65.69,65.69,65.69,65.69,5
20151001|2015-07-23 08:30,23,65.81,65.81,65.79,65.79,2
20151001|2015-07-23 09:30,23,66.02,66.02,66.02,66.02,1
20151001|2015-07-23 11:30,23,66.2,66.2,66.2,66.2,1
20151001|2015-07-23 12:00,23,66.25,66.25,66.25,66.25,2
20151001|2015-07-23 22:00,24,66.08,66.08,66.08,66.08,1
20151001|2015-07-24 00:30,24,65.92,65.92,65.92,65.92,1
20151001|2015-07-24 09:30,24,65.63,65.63,65.63,65.63,3
20151001|2015-07-26 20:00,27,65.84,65.84,65.84,65.84,5
20151001|2015-07-27 06:30,27,65.41,65.41,65.41,65.41,4
20151001|2015-07-27 07:00,27,65.41,65.41,65.41,65.41,3
20151001|2015-07-27 07:30,27,65.41,65.41,65.41,65.41,1
20151001|2015-07-27 08:00,27,65.41,65.41,65.4,65.4,3
20151001|2015-07-27 09:30,27,65.45,65.45,65.45,65.45,2
20151001|2015-07-27 10:00,27,65.57,65.57,65.57,65.57,1
20151001|2015-07-27 11:30,27,65,65,64.03,64.03,29
20151001|2015-07-27 12:00,27,64.05,64.07,64.05,64.07,3
20151001|2015-07-27 12:30,27,64.09,64.09,64.09,64.09,1
20151001|2015-07-27 13:00,27,64.14,64.14,64.14,64.14,1
20151001|2015-07-28 01:30,28,64.1,64.1,64.1,64.1,1
20151001|2015-07-28 02:00,28,64.12,64.13,64.12,64.13,3
20151001|2015-07-28 02:30,28,64.13,64.13,64.13,64.13,1
20151001|2015-07-28 04:00,28,64.13,64.13,64.13,64.13,4
20151001|2015-07-28 05:00,28,64.13,64.13,64.13,64.13,1
20151001|2015-07-28 05:30,28,63.91,64.13,63.91,64.13,2
20151001|2015-07-28 08:30,28,63.8,63.8,63.3,63.3,24
20151001|2015-07-28 09:00,28,63.42,63.57,63.42,63.57,2
20151001|2015-07-28 10:00,28,63.38,63.38,63.38,63.38,1
20151001|2015-07-28 12:00,28,64.13,64.13,64.13,64.13,43
20151001|2015-07-28 12:30,28,64.59,64.59,64.59,64.59,2
20151001|2015-07-29 03:30,29,64.13,64.13,64.13,64.13,1
20151001|2015-07-29 04:30,29,64.08,64.08,64.08,64.08,1
20151001|2015-07-29 07:00,29,64.19,64.19,64.19,64.19,1
20151001|2015-07-29 07:30,29,64.12,64.12,64.12,64.12,1
20151001|2015-07-29 08:30,29,64.01,64.01,64.01,64.01,5
20151001|2015-07-29 09:00,29,64.2,64.2,64.2,64.2,1
20151001|2015-07-29 09:30,29,64.01,64.01,63.71,63.71,6
20151001|2015-07-29 11:00,29,63.95,63.95,63.95,63.95,1
20151001|2015-07-29 12:00,29,64.13,64.17,64.13,64.17,2
20151001|2015-07-29 20:00,30,63.89,63.89,63.89,63.89,1
20151001|2015-07-30 02:00,30,64.19,64.19,64.19,64.19,1
20151001|2015-07-30 08:00,30,63.89,63.89,63.89,63.89,1
20151001|2015-07-30 10:00,30,63.96,64.21,63.96,64.21,2
20151001|2015-07-31 02:00,31,63.51,63.51,63.51,63.51,1
20151001|2015-07-31 04:30,31,63.55,63.55,63.55,63.55,1
20151001|2015-07-31 06:30,31,63.65,63.65,63.65,63.65,1
20151001|2015-07-31 07:00,31,63.68,63.68,63.41,63.41,3
20151001|2015-07-31 08:00,31,63.89,63.89,63.89,63.89,1
20151001|2015-07-31 08:30,31,63.99,64.2,63.99,64.2,2
20151001|2015-07-31 09:00,31,64.34,64.34,64.33,64.33,2
20151001|2015-07-31 10:00,31,64.26,64.26,64.26,64.26,2
20151001|2015-07-31 10:30,31,63.99,63.99,63.99,63.99,1
20151001|2015-07-31 12:00,31,64.3,64.3,64.3,64.3,1
20151001|2015-08-02 21:00,3,64.06,64.15,64.06,64.15,3
20151001|2015-08-03 04:00,3,63.86,63.86,63.86,63.86,1
20151001|2015-08-03 06:00,3,64.01,64.01,64.01,64.01,1
20151001|2015-08-03 06:30,3,63.64,63.64,63.64,63.64,1
20151001|2015-08-03 08:00,3,63.63,63.63,63.63,63.63,1
20151001|2015-08-03 08:30,3,63.59,63.59,63.59,63.59,1
20151001|2015-08-03 09:00,3,63.51,63.51,63.31,63.31,4
20151001|2015-08-03 09:30,3,63.34,63.99,63.34,63.99,35
20151001|2015-08-03 10:00,3,63.99,65.04,63.99,65.04,62
20151001|2015-08-03 10:30,3,64.99,65.04,64.78,64.84,31
20151001|2015-08-03 11:00,3,64.86,64.9,64.68,64.83,30
20151001|2015-08-03 11:30,3,64.82,65.06,64.82,64.92,30
20151001|2015-08-03 12:00,3,64.91,64.99,64.88,64.96,30
20151001|2015-08-03 12:30,3,64.94,65.32,64.87,65.32,32
20151001|2015-08-03 13:00,3,65.34,65.5,65.31,65.49,24
20151001|2015-08-03 20:00,4,65.25,65.25,65.25,65.25,1
20151001|2015-08-03 20:30,4,65.09,65.12,65.09,65.12,5
20151001|2015-08-04 01:30,4,65.1,65.1,65.1,65.1,1
20151001|2015-08-04 03:00,4,65.49,65.49,65.49,65.49,1
20151001|2015-08-04 08:00,4,65.01,65.01,65.01,65.01,1
20151001|2015-08-05 08:00,5,65.02,65.02,65.02,65.02,1
20151001|2015-08-05 09:30,5,64.85,64.85,64.82,64.84,3
20151001|2015-08-05 20:30,6,64.75,64.75,64.75,64.75,9
20151001|2015-08-06 07:00,6,64.75,64.75,64.75,64.75,2
20151001|2015-08-06 07:30,6,64.75,64.75,64.75,64.75,9
20151001|2015-08-06 08:00,6,64.75,64.75,64.65,64.65,5
20151001|2015-08-06 09:00,6,64.51,64.51,64.12,64.12,8
20151001|2015-08-06 09:30,6,64.01,64.01,63.55,63.55,4
20151001|2015-08-06 10:00,6,63.66,63.66,63.65,63.65,2
20151001|2015-08-06 10:30,6,63.73,63.73,63.73,63.73,1
20151001|2015-08-06 11:30,6,63.51,63.51,63.51,63.51,1
20151001|2015-08-06 12:00,6,63.52,63.52,63.52,63.52,1
20151001|2015-08-06 21:00,7,63.41,63.41,62.91,62.91,22
20151001|2015-08-07 04:00,7,63.01,63.01,62.8,62.8,5
20151001|2015-08-07 07:00,7,62.95,62.95,62.95,62.95,1
20151001|2015-08-07 08:00,7,62.99,63.13,62.99,63.13,2
20151001|2015-08-07 09:00,7,63.13,63.13,63.13,63.13,1
20151001|2015-08-07 09:30,7,62.8,62.8,62.77,62.77,3
20151001|2015-08-07 10:00,7,62.69,62.69,62.69,62.69,1
20151001|2015-08-07 12:00,7,62.69,62.69,62.69,62.69,1
20151001|2015-08-09 20:00,10,62.77,62.77,62.4,62.4,5
20151001|2015-08-10 01:00,10,62.69,62.89,62.69,62.89,4
20151001|2015-08-10 04:30,10,62.46,62.46,62.46,62.46,4
20151001|2015-08-10 05:00,10,62.73,62.8,62.73,62.8,4
20151001|2015-08-10 08:30,10,62.8,63.22,62.8,63.21,7
20151001|2015-08-10 10:00,10,63.35,63.5,63.35,63.5,5
20151001|2015-08-10 13:00,10,63.02,63.02,63.01,63.01,3
20151001|2015-08-11 02:00,11,63.12,63.12,63.12,63.12,1
20151001|2015-08-11 03:00,11,63.12,63.12,63.12,63.12,1
20151001|2015-08-11 04:30,11,62.98,62.98,62.98,62.98,1
20151001|2015-08-11 06:30,11,63.12,63.12,62.98,62.98,2
20151001|2015-08-11 07:30,11,62.88,62.88,62.88,62.88,1
20151001|2015-08-11 09:00,11,62.93,62.93,62.73,62.73,3
20151001|2015-08-11 20:00,12,62.71,62.71,62.71,62.71,2
20151001|2015-08-11 20:30,12,62.71,62.71,62.71,62.71,1
20151001|2015-08-12 00:30,12,62.51,62.51,62.51,62.51,2
20151001|2015-08-12 03:30,12,61.85,61.85,61.77,61.77,14
20151001|2015-08-12 04:00,12,61.88,61.88,61.82,61.82,5
20151001|2015-08-12 09:00,12,62,62,61.98,61.98,2
20151001|2015-08-12 11:00,12,61.9,65.39,61.9,63.99,50
20151001|2015-08-12 12:00,12,65.68,65.71,65.68,65.71,4
20151001|2015-08-12 13:00,12,65.71,65.71,65.71,65.71,1
20151001|2015-08-12 20:00,13,65.85,66,65.71,65.71,9
20151001|2015-08-12 20:30,13,65.71,65.71,65.71,65.71,51
20151001|2015-08-13 01:30,13,65.85,66.1,65.85,66.1,9
20151001|2015-08-13 05:00,13,66.1,66.1,66.1,66.1,2
20151001|2015-08-13 07:30,13,67.1,67.1,67.1,67.1,2
20151001|2015-08-13 09:30,13,67.41,67.41,67.41,67.41,2
20151001|2015-08-13 10:00,13,67.39,67.39,67.39,67.39,1
20151001|2015-08-13 10:30,13,67.38,67.49,67.38,67.49,3
20151001|2015-08-13 12:00,13,67.9,67.9,67.9,67.9,3
20151001|2015-08-13 20:00,14,67.41,67.41,67.05,67.05,4
20151001|2015-08-14 02:30,14,66.92,66.92,66.92,66.92,1
20151001|2015-08-14 03:00,14,67,67,67,67,1
20151001|2015-08-14 07:30,14,67.34,67.34,67.34,67.34,1
20151001|2015-08-14 09:00,14,67.24,67.24,67.24,67.24,1
20151001|2015-08-14 09:30,14,67.42,67.42,67.42,67.42,4
20151001|2015-08-14 10:00,14,67.56,67.56,67.56,67.56,1
20151001|2015-08-14 10:30,14,67.68,67.68,67.68,67.68,1
20151001|2015-08-16 20:00,17,67.38,67.45,67.38,67.45,2
20151001|2015-08-16 23:30,17,67.29,67.29,67.29,67.29,1
20151001|2015-08-17 00:30,17,67.35,67.37,67.35,67.37,3
20151001|2015-08-17 04:30,17,67.55,67.55,67.55,67.55,1
20151001|2015-08-17 08:00,17,67.87,67.89,67.87,67.89,5
20151001|2015-08-17 09:30,17,67.75,67.75,67.74,67.74,2
20151001|2015-08-17 10:00,17,67.96,68.2,67.96,68.2,2
20151001|2015-08-17 10:30,17,68.18,68.2,68.18,68.2,3
20151001|2015-08-17 11:00,17,68.3,68.3,68.3,68.3,2
20151001|2015-08-18 04:00,18,67.69,67.69,67.69,67.69,1
20151001|2015-08-18 04:30,18,67.53,67.53,67.38,67.38,5
20151001|2015-08-18 05:00,18,67.32,67.68,67.32,67.68,3
20151001|2015-08-18 07:00,18,67.74,67.76,67.74,67.76,2
20151001|2015-08-18 08:30,18,67.86,67.86,67.86,67.86,1
20151001|2015-08-18 09:30,18,67.91,67.91,67.91,67.91,1
20151001|2015-08-18 10:30,18,68,68,68,68,2
20151001|2015-08-19 04:00,19,67.76,67.76,67.55,67.55,5
20151001|2015-08-19 06:00,19,67.41,67.41,67.36,67.36,2
20151001|2015-08-19 07:30,19,67.53,67.53,67.53,67.53,1
20151001|2015-08-19 09:00,19,67.89,67.89,67.64,67.64,2
20151001|2015-08-19 09:30,19,67.64,67.64,67.64,67.64,1
20151001|2015-08-19 10:00,19,67.35,67.35,66.75,66.75,6
20151001|2015-08-19 10:30,19,67.11,67.11,66.82,66.82,3
20151001|2015-08-19 20:30,20,67.44,67.44,67.44,67.44,1
20151001|2015-08-20 02:30,20,67.14,67.14,67.14,67.14,1
20151001|2015-08-20 07:30,20,67.2,67.2,67.2,67.2,1
20151001|2015-08-20 08:30,20,67,67,67,67,1
20151001|2015-08-20 09:30,20,67.14,67.6,67.14,67.6,2
20151001|2015-08-20 12:00,20,67.6,67.6,67.6,67.6,1
20151001|2015-08-20 12:30,20,67.72,67.72,67.72,67.72,1
20151001|2015-08-21 09:00,21,67.11,67.11,67.11,67.11,1
20151001|2015-08-21 10:00,21,67.05,67.05,67.02,67.02,2
20151001|2015-08-23 21:00,24,66.71,66.71,65.55,65.55,11
20151001|2015-08-24 00:00,24,65.99,65.99,65.99,65.99,1
20151001|2015-08-24 02:30,24,65.65,65.65,65.65,65.65,1
20151001|2015-08-24 03:30,24,65.45,65.45,65.39,65.39,2
20151001|2015-08-24 09:30,24,64.95,64.95,64.95,64.95,1
20151001|2015-08-25 00:00,25,64.45,64.45,64.45,64.45,1
20151001|2015-08-25 05:00,25,64.64,64.64,64.64,64.64,2
20151001|2015-08-25 06:00,25,64.64,64.64,64.64,64.64,2
20151001|2015-08-25 06:30,25,64.64,64.64,64.64,64.64,1
20151001|2015-08-25 10:30,25,63.21,63.21,63.21,63.21,1
20151001|2015-08-26 00:30,26,63.21,63.21,63.14,63.14,2
20151001|2015-08-26 03:30,26,63,63,63,63,1
20151001|2015-08-26 06:00,26,62.99,63,62.99,63,5
20151001|2015-08-26 09:30,26,62.79,62.79,62.79,62.79,1
20151001|2015-08-26 10:30,26,62.31,62.31,62.31,62.31,1
20151001|2015-08-27 07:30,27,63.06,63.06,63.06,63.06,1
20151001|2015-08-27 08:30,27,63.19,63.19,63.19,63.19,2
20151001|2015-08-27 09:30,27,63.19,63.19,63.19,63.19,1
20151001|2015-08-28 07:30,28,63.83,63.83,63.83,63.83,1
20151001|2015-08-28 09:00,28,64.24,64.24,64.24,64.24,1
20151001|2015-08-28 11:00,28,63.94,63.94,63.84,63.84,3
20151001|2015-08-28 12:00,28,64.2,64.2,64.2,64.2,1
20151001|2015-08-28 13:00,28,63.84,63.84,63.74,63.74,2
20151001|2015-08-31 02:30,31,64.1,64.1,64.1,64.1,1
20151001|2015-09-01 08:00,1,63.65,63.65,63.36,63.36,2
20151001|2015-09-01 13:00,1,63.73,63.73,63.73,63.73,1
20151001|2015-09-02 09:30,2,62.83,63,62.83,63,2
20151001|2015-09-02 10:30,2,62.78,62.78,62.78,62.78,1
20151001|2015-09-03 08:30,3,62.9,62.9,62.9,62.9,1
20151001|2015-09-03 09:30,3,63.12,63.28,63.12,63.28,2
20151001|2015-09-03 10:00,3,63.28,63.28,62.96,62.96,2
20151001|2015-09-04 08:30,4,62.5,62.5,62.5,62.5,4
20151001|2015-09-04 09:30,4,62.69,62.69,62.69,62.69,1
20151001|2015-09-04 11:30,4,63,63,63,63,2
20151001|2015-09-07 20:00,8,62.5,62.5,62.5,62.5,2
20151001|2015-09-09 02:00,9,63.15,63.15,63.15,63.15,1
20151001|2015-09-09 02:30,9,63.94,63.94,63.94,63.94,1
20151001|2015-09-09 13:00,9,63.3,63.3,63.3,63.3,1
20151001|2015-09-10 01:30,10,63.72,63.72,63.32,63.32,2
20151001|2015-09-10 10:00,10,63.25,63.25,63.25,63.25,1
20151001|2015-09-10 12:00,10,63.6,63.6,63.6,63.6,1
20151001|2015-09-10 20:00,11,63.34,63.34,63.34,63.34,1
20151001|2015-09-10 20:30,11,63.48,63.48,63.48,63.48,1
20151001|2015-09-11 03:00,11,63.39,63.39,63.39,63.39,1
20151001|2015-09-11 08:30,11,63.39,63.39,63.39,63.39,1
20151001|2015-09-11 09:30,11,63.25,63.38,62.38,62.38,9
20151001|2015-09-11 11:00,11,64,65.03,64,64.64,5
20151001|2015-09-14 10:00,14,64.24,64.44,64.24,64.44,2
20151001|2015-09-14 13:00,14,63.53,63.57,63.51,63.51,3
20151001|2015-09-14 20:30,15,63.45,63.45,63.45,63.45,1
20151001|2015-09-15 10:30,15,63.07,63.07,63.07,63.07,1
20151001|2015-09-15 11:00,15,63.15,63.15,62.45,62.45,5
20151001|2015-09-15 11:30,15,62.93,62.93,62.93,62.93,1
20151001|2015-09-16 05:00,16,63.35,63.35,63.35,63.35,1
20151001|2015-09-16 06:00,16,63.28,63.3,63.15,63.15,3
20151001|2015-09-16 07:00,16,63.15,63.15,63.15,63.15,1
20151001|2015-09-16 09:30,16,62.68,62.71,62.61,62.61,5
20151001|2015-09-16 11:00,16,62.5,62.5,62.29,62.29,5
20151001|2015-09-16 20:00,17,62.31,62.31,61.31,61.31,9
20151001|2015-09-17 03:00,17,62.29,62.31,62.29,62.31,2
20151001|2015-09-17 11:00,17,61.69,61.69,61.69,61.69,1
20151001|2015-09-17 13:00,17,61.75,61.75,61.75,61.75,1
20151001|2015-09-18 08:30,18,61.8,61.8,60.64,60.95,8
20151001|2015-09-18 09:00,18,60.86,60.86,60.62,60.81,4
20151001|2015-09-18 09:30,18,61.67,61.67,61.67,61.67,2
20151001|2015-09-18 12:00,18,60.83,60.83,60,60,2
20151001|2015-09-18 12:30,18,59.99,59.99,59.99,59.99,1
20151001|2015-09-18 13:00,18,59.53,59.53,59.53,59.53,2
20151001|2015-09-20 20:00,21,59.26,59.26,59.25,59.25,6
20151001|2015-09-21 02:30,21,60.2,60.2,60.2,60.2,1
20151001|2015-09-21 04:00,21,59.6,59.6,59.6,59.6,1
20151001|2015-09-21 08:30,21,59.16,59.74,59.16,59.74,2
20151001|2015-09-21 10:30,21,59.44,59.45,59.44,59.45,2
20151001|2015-09-21 11:00,21,59.5,59.5,59.5,59.5,1
20151001|2015-09-21 12:00,21,60.13,60.41,60.13,60.41,5
20151001|2015-09-22 02:00,22,60,60,59.6,59.6,2
20151001|2015-09-22 02:30,22,59.55,60.68,59.28,59.28,50
20151001|2015-09-22 03:00,22,59.4,59.4,59.22,59.22,5
20151001|2015-09-22 09:00,22,59,59,59,59,5
20151001|2015-09-22 12:00,22,58.85,58.85,58.85,58.85,1
20151001|2015-09-22 13:00,22,58.57,58.57,58.57,58.57,1
20151001|2015-09-23 08:30,23,58.75,58.75,58.65,58.65,2
20151001|2015-09-23 10:00,23,59.58,59.58,59.58,59.58,2
20151001|2015-09-23 10:30,23,58.68,58.68,58.68,58.68,1
20151001|2015-09-23 11:00,23,58.48,58.48,58.48,58.48,1
20151001|2015-09-23 12:00,23,58.51,58.51,58.51,58.51,1
20151001|2015-09-25 02:30,25,60.21,60.21,60.21,60.21,1
20151001|2015-09-27 20:00,28,60.3,60.31,60.3,60.31,8
20151001|2015-10-07 10:30,7,61.91,61.93,61.91,61.93,7
20151201|2015-04-28 04:00,28,65.47,65.47,65.47,65.47,1
20151201|2015-04-28 04:30,28,65.52,65.69,65.48,65.69,56
20151201|2015-04-28 05:00,28,65.68,65.68,65.59,65.59,2
20151201|2015-04-28 05:30,28,65.56,65.65,65.3,65.57,41
20151201|2015-04-28 06:00,28,65.43,65.69,65.43,65.69,5
20151201|2015-04-28 06:30,28,65.66,65.7,65.35,65.64,59
20151201|2015-04-28 07:00,28,65.67,65.69,65.56,65.56,53
20151201|2015-04-28 07:30,28,65.59,65.67,65.51,65.51,30
20151201|2015-04-28 08:00,28,65.55,65.62,65.51,65.61,34
20151201|2015-04-28 08:30,28,65.61,65.77,65.61,65.72,94
20151201|2015-04-28 09:00,28,65.77,65.93,65.74,65.82,277
20151201|2015-04-28 09:30,28,65.87,65.97,65.77,65.97,190
20151201|2015-04-28 10:00,28,65.95,66,65.89,65.92,256
20151201|2015-04-28 10:30,28,65.95,66.03,65.89,66,508
20151201|2015-04-28 11:00,28,66,66.13,65.93,66.1,379
20151201|2015-04-28 11:30,28,66.11,66.11,65.85,65.9,612
20151201|2015-04-28 12:00,28,65.87,65.89,65.52,65.65,257
20151201|2015-04-28 12:30,28,65.69,65.77,65.57,65.7,197
20151201|2015-04-28 13:00,28,65.69,65.9,65.59,65.69,648
20151201|2015-04-28 20:00,29,65.69,65.85,65.69,65.84,37
20151201|2015-04-28 20:30,29,65.85,65.85,65.66,65.71,11
20151201|2015-04-28 21:00,29,65.7,65.7,65.67,65.7,7
20151201|2015-04-28 21:30,29,65.7,65.76,65.7,65.76,6
20151201|2015-04-28 22:00,29,65.8,65.8,65.8,65.8,4
20151201|2015-04-28 23:30,29,65.77,65.8,65.77,65.8,7
20151201|2015-04-29 00:00,29,65.81,65.81,65.81,65.81,1
20151201|2015-04-29 00:30,29,65.83,65.83,65.81,65.81,3
20151201|2015-04-29 01:00,29,65.8,65.8,65.79,65.79,2
20151201|2015-04-29 01:30,29,65.58,65.66,65.54,65.59,19
20151201|2015-04-29 02:00,29,65.55,65.55,65.55,65.55,2
20151201|2015-04-29 02:30,29,65.56,65.56,65.56,65.56,3
20151201|2015-04-29 03:00,29,65.59,65.61,65.59,65.61,2
20151201|2015-04-29 03:30,29,65.61,65.62,65.57,65.57,4
20151201|2015-04-29 04:00,29,65.57,65.57,65.52,65.53,43
20151201|2015-04-29 04:30,29,65.52,65.57,65.5,65.56,20
20151201|2015-04-29 05:00,29,65.57,65.57,65.47,65.57,14
20151201|2015-04-29 05:30,29,65.58,65.61,65.55,65.6,10
20151201|2015-04-29 06:00,29,65.51,65.51,65.46,65.46,10
20151201|2015-04-29 06:30,29,65.58,65.65,65.58,65.65,24
20151201|2015-04-29 07:00,29,65.63,65.63,65.48,65.48,19
20151201|2015-04-29 07:30,29,65.53,65.53,65.45,65.48,15
20151201|2015-04-29 08:00,29,65.48,65.84,65.48,65.84,66
20151201|2015-04-29 08:30,29,65.84,66.16,65.81,66.04,394
20151201|2015-04-29 09:00,29,66.02,66.22,65.95,66.2,445
20151201|2015-04-29 09:30,29,66.19,66.2,65.71,66.15,370
20151201|2015-04-29 10:00,29,66.15,66.25,66.15,66.23,622
20151201|2015-04-29 10:30,29,66.21,66.3,66.15,66.3,227
20151201|2015-04-29 11:00,29,66.3,66.4,66.17,66.29,513
20151201|2015-04-29 11:30,29,66.26,66.36,66.17,66.35,168
20151201|2015-04-29 12:00,29,66.31,66.4,66.09,66.14,325
20151201|2015-04-29 12:30,29,66.16,66.18,65.99,66.18,514
20151201|2015-04-29 13:00,29,66.22,66.37,66.1,66.35,707
20151201|2015-04-29 20:00,30,66.3,66.56,66.3,66.55,360
20151201|2015-04-29 20:30,30,66.55,66.55,66.46,66.52,55
20151201|2015-04-29 21:00,30,66.55,66.55,66.49,66.54,8
20151201|2015-04-29 21:30,30,66.55,66.55,66.54,66.54,6
20151201|2015-04-29 23:00,30,66.55,66.55,66.54,66.54,10
20151201|2015-04-30 00:00,30,66.54,66.54,66.54,66.54,5
20151201|2015-04-30 00:30,30,66.54,66.55,66.54,66.55,6
20151201|2015-04-30 01:30,30,66.54,66.54,66.5,66.5,12
20151201|2015-04-30 02:00,30,66.5,66.5,66.5,66.5,8
20151201|2015-04-30 02:30,30,66.5,66.5,66.48,66.48,13
20151201|2015-04-30 03:00,30,66.44,66.5,66.42,66.46,36
20151201|2015-04-30 03:30,30,66.5,66.5,66.48,66.5,18
20151201|2015-04-30 04:00,30,66.52,66.52,66.48,66.52,13
20151201|2015-04-30 04:30,30,66.5,66.56,66.48,66.48,21
20151201|2015-04-30 05:00,30,66.5,66.54,66.47,66.51,107
20151201|2015-04-30 05:30,30,66.52,66.56,66.35,66.5,90
20151201|2015-04-30 06:00,30,66.56,66.56,66.5,66.52,56
20151201|2015-04-30 06:30,30,66.52,66.6,66.5,66.59,112
20151201|2015-04-30 07:00,30,66.6,66.6,66.5,66.54,140
20151201|2015-04-30 07:30,30,66.55,66.6,66.29,66.41,310
20151201|2015-04-30 08:00,30,66.43,66.54,66.41,66.46,169
20151201|2015-04-30 08:30,30,66.51,66.63,66.48,66.54,351
20151201|2015-04-30 09:00,30,66.53,66.74,66.53,66.62,533
20151201|2015-04-30 09:30,30,66.65,66.9,66.39,66.9,1009
20151201|2015-04-30 10:00,30,66.9,66.94,66.81,66.91,418
20151201|2015-04-30 10:30,30,66.91,66.95,66.87,66.91,243
20151201|2015-04-30 11:00,30,66.88,66.95,66.62,66.68,435
20151201|2015-04-30 11:30,30,66.68,66.8,66.68,66.79,99
20151201|2015-04-30 12:00,30,66.79,66.8,66.72,66.77,94
20151201|2015-04-30 12:30,30,66.79,66.88,66.7,66.87,132
20151201|2015-04-30 13:00,30,66.89,66.9,66.42,66.42,753
20151201|2015-04-30 20:00,1,66.64,66.89,66.64,66.89,114
20151201|2015-04-30 20:30,1,66.9,66.9,66.86,66.86,11
20151201|2015-04-30 21:00,1,66.87,66.9,66.87,66.89,20
20151201|2015-04-30 21:30,1,66.89,66.89,66.89,66.89,2
20151201|2015-04-30 22:00,1,66.9,66.9,66.88,66.88,7
20151201|2015-04-30 22:30,1,66.88,66.9,66.88,66.9,11
20151201|2015-04-30 23:00,1,66.88,66.88,66.75,66.75,25
20151201|2015-04-30 23:30,1,66.82,66.82,66.81,66.81,10
20151201|2015-05-01 00:30,1,66.85,66.89,66.85,66.89,6
20151201|2015-05-01 01:30,1,66.89,66.9,66.85,66.85,21
20151201|2015-05-01 02:00,1,66.85,66.85,66.85,66.85,19
20151201|2015-05-01 02:30,1,66.88,66.88,66.85,66.88,34
20151201|2015-05-01 03:00,1,66.88,66.89,66.87,66.87,11
20151201|2015-05-01 03:30,1,66.89,66.89,66.81,66.83,37
20151201|2015-05-01 04:00,1,66.85,66.89,66.81,66.85,122
20151201|2015-05-01 04:30,1,66.85,66.86,66.83,66.85,55
20151201|2015-05-01 05:00,1,66.88,66.9,66.87,66.89,27
20151201|2015-05-01 05:30,1,66.89,66.89,66.88,66.88,11
20151201|2015-05-01 06:00,1,66.9,66.9,66.89,66.89,21
20151201|2015-05-01 06:30,1,66.89,66.9,66.85,66.87,35
20151201|2015-05-01 07:00,1,66.89,66.94,66.87,66.88,76
20151201|2015-05-01 07:30,1,66.88,66.98,66.88,66.96,196
20151201|2015-05-01 08:00,1,66.97,66.99,66.9,66.95,218
20151201|2015-05-01 08:30,1,66.93,66.98,66.86,66.9,706
20151201|2015-05-01 09:00,1,66.9,66.9,65.61,65.77,766
20151201|2015-05-01 09:30,1,65.8,66.31,65.8,66.12,330
20151201|2015-05-01 10:00,1,66.14,66.29,65.71,65.79,266
20151201|2015-05-01 10:30,1,65.77,65.84,65.7,65.82,41
20151201|2015-05-01 11:00,1,65.86,65.99,65.39,65.52,271
20151201|2015-05-01 11:30,1,65.5,65.83,65.49,65.58,193
20151201|2015-05-01 12:00,1,65.57,66.03,65.54,65.93,218
20151201|2015-05-01 12:30,1,65.91,66.3,65.89,66.29,546
20151201|2015-05-01 13:00,1,66.26,66.55,66.03,66.25,468
20151201|2015-05-03 20:00,4,66.35,66.43,66.05,66.13,74
20151201|2015-05-03 20:30,4,66.11,66.11,66.1,66.1,5
20151201|2015-05-03 21:00,4,66.11,66.11,66.1,66.11,27
20151201|2015-05-03 21:30,4,66.11,66.11,66.11,66.11,15
20151201|2015-05-03 22:00,4,66.11,66.11,66.11,66.11,5
20151201|2015-05-03 22:30,4,66.2,66.32,66.2,66.3,9
20151201|2015-05-03 23:00,4,66.38,66.38,66.38,66.38,1
20151201|2015-05-03 23:30,4,66.34,66.34,66.34,66.34,2
20151201|2015-05-04 01:00,4,66.36,66.38,66.3,66.3,4
20151201|2015-05-04 01:30,4,66.3,66.6,66.3,66.6,60
20151201|2015-05-04 02:30,4,66.3,66.3,66.3,66.3,9
20151201|2015-05-04 03:00,4,66.3,66.36,66.18,66.25,68
20151201|2015-05-04 03:30,4,66.18,66.18,66.09,66.09,13
20151201|2015-05-04 04:00,4,66.12,66.15,66.1,66.11,27
20151201|2015-05-04 04:30,4,66.1,66.1,66.1,66.1,1
20151201|2015-05-04 05:00,4,66.14,66.19,66.1,66.19,17
20151201|2015-05-04 05:30,4,66.25,66.25,66.24,66.24,2
20151201|2015-05-04 06:00,4,66.26,66.26,66.21,66.25,9
20151201|2015-05-04 06:30,4,66.39,66.46,66.39,66.46,11
20151201|2015-05-04 07:00,4,66.37,66.37,66.2,66.26,23
20151201|2015-05-04 07:30,4,66.21,66.36,66.21,66.29,19
20151201|2015-05-04 08:00,4,66.19,66.4,65.94,66.02,392
20151201|2015-05-04 08:30,4,65.99,66.21,65.94,66.16,373
20151201|2015-05-04 09:00,4,66.12,66.21,65.91,65.95,261
20151201|2015-05-04 09:30,4,66.01,66.05,65.8,65.83,304
20151201|2015-05-04 10:00,4,65.84,66.06,65.84,66.04,119
20151201|2015-05-04 10:30,4,66.05,66.24,66.03,66.08,215
20151201|2015-05-04 11:00,4,66.08,66.12,65.99,66.11,128
20151201|2015-05-04 11:30,4,66.13,66.22,65.95,66.19,166
20151201|2015-05-04 12:00,4,66.19,66.23,65.98,66,94
20151201|2015-05-04 12:30,4,66.02,66.44,66.02,66.4,326
20151201|2015-05-04 13:00,4,66.4,66.8,66.35,66.77,1391
20151201|2015-05-04 20:00,5,66.61,66.65,66.5,66.5,81
20151201|2015-05-04 20:30,5,66.5,66.58,66.5,66.5,30
20151201|2015-05-04 21:00,5,66.47,66.47,66.4,66.4,7
20151201|2015-05-04 22:00,5,66.41,66.41,66.37,66.37,30
20151201|2015-05-04 22:30,5,66.34,66.34,66.34,66.34,3
20151201|2015-05-04 23:30,5,66.39,66.39,66.39,66.39,1
20151201|2015-05-05 00:00,5,66.45,66.45,66.45,66.45,1
20151201|2015-05-05 00:30,5,66.42,66.42,66.42,66.42,1
20151201|2015-05-05 01:00,5,66.42,66.42,66.42,66.42,2
20151201|2015-05-05 01:30,5,66.5,66.5,66.46,66.46,7
20151201|2015-05-05 02:00,5,66.54,66.54,66.46,66.46,3
20151201|2015-05-05 02:30,5,66.38,66.59,66.38,66.57,42
20151201|2015-05-05 03:00,5,66.47,66.48,66.44,66.48,4
20151201|2015-05-05 03:30,5,66.48,66.48,66.47,66.47,2
20151201|2015-05-05 04:00,5,66.47,66.53,66.47,66.53,2
20151201|2015-05-05 04:30,5,66.38,66.43,66.38,66.43,3
20151201|2015-05-05 05:00,5,66.4,66.4,66.21,66.22,29
20151201|2015-05-05 05:30,5,66.29,66.29,66.26,66.26,15
20151201|2015-05-05 06:00,5,66.25,66.3,66.25,66.27,9
20151201|2015-05-05 06:30,5,66.32,66.48,66.32,66.48,24
20151201|2015-05-05 07:00,5,66.38,66.38,66.3,66.3,2
20151201|2015-05-05 07:30,5,66.26,66.41,66.1,66.1,134
20151201|2015-05-05 08:00,5,66.19,66.24,65.93,65.97,432
20151201|2015-05-05 08:30,5,65.95,66.04,65.76,66.03,422
20151201|2015-05-05 09:00,5,65.99,66.15,65.92,66.14,120
20151201|2015-05-05 09:30,5,66.11,66.27,66.09,66.26,257
20151201|2015-05-05 10:00,5,66.31,66.43,66.2,66.35,286
20151201|2015-05-05 10:30,5,66.36,66.4,66.2,66.23,295
20151201|2015-05-05 11:00,5,66.26,66.35,66.18,66.31,200
20151201|2015-05-05 11:30,5,66.29,66.37,66.18,66.18,157
20151201|2015-05-05 12:00,5,66.21,66.26,66.16,66.18,99
20151201|2015-05-05 12:30,5,66.19,66.35,66,66.27,413
20151201|2015-05-05 13:00,5,66.27,66.54,65.96,66.01,862
20151201|2015-05-05 20:00,6,66.05,66.19,66.01,66.19,58
20151201|2015-05-05 20:30,6,66.14,66.15,66.13,66.15,7
20151201|2015-05-05 21:00,6,66.19,66.19,66.19,66.19,1
20151201|2015-05-05 21:30,6,66.14,66.14,66.14,66.14,2
20151201|2015-05-05 22:00,6,66.2,66.23,66.19,66.19,9
20151201|2015-05-05 22:30,6,66.25,66.25,66.25,66.25,5
20151201|2015-05-06 00:00,6,66.2,66.2,66.19,66.19,5
20151201|2015-05-06 00:30,6,66.2,66.2,66.2,66.2,1
20151201|2015-05-06 02:00,6,66.2,66.2,66.18,66.2,28
20151201|2015-05-06 02:30,6,66.2,66.21,66.2,66.21,18
20151201|2015-05-06 03:00,6,66.19,66.21,66.19,66.21,13
20151201|2015-05-06 03:30,6,66.24,66.26,66.24,66.25,20
20151201|2015-05-06 04:00,6,66.22,66.22,66.2,66.2,20
20151201|2015-05-06 04:30,6,66.22,66.23,66.19,66.19,42
20151201|2015-05-06 05:00,6,66.19,66.22,66.14,66.15,170
20151201|2015-05-06 05:30,6,66.14,66.14,66,66.03,147
20151201|2015-05-06 06:00,6,66.02,66.07,65.9,65.93,89
20151201|2015-05-06 06:30,6,65.95,65.95,65.85,65.85,59
20151201|2015-05-06 07:00,6,65.84,66,65.84,65.9,44
20151201|2015-05-06 07:30,6,65.98,66.07,65.83,65.9,83
20151201|2015-05-06 08:00,6,65.85,65.95,65.81,65.95,129
20151201|2015-05-06 08:30,6,65.87,65.93,65.75,65.8,256
20151201|2015-05-06 09:00,6,65.77,65.89,65.75,65.79,180
20151201|2015-05-06 09:30,6,65.77,66,65.75,65.88,251
20151201|2015-05-06 10:00,6,65.9,65.98,65.61,65.77,239
20151201|2015-05-06 10:30,6,65.74,65.91,65.61,65.69,239
20151201|2015-05-06 11:00,6,65.69,65.69,65.37,65.67,483
20151201|2015-05-06 11:30,6,65.66,65.75,65.59,65.63,311
20151201|2015-05-06 12:00,6,65.64,65.65,65.4,65.52,193
20151201|2015-05-06 12:30,6,65.53,65.78,65.5,65.73,260
20151201|2015-05-06 13:00,6,65.7,65.95,65.69,65.95,883
20151201|2015-05-06 20:30,7,65.78,65.78,65.67,65.68,34
20151201|2015-05-06 21:00,7,65.67,65.76,65.65,65.76,11
20151201|2015-05-07 00:30,7,65.67,65.67,65.67,65.67,2
20151201|2015-05-07 01:00,7,65.68,65.77,65.68,65.77,10
20151201|2015-05-07 01:30,7,65.78,65.78,65.77,65.77,20
20151201|2015-05-07 02:30,7,65.65,65.68,65.53,65.68,26
20151201|2015-05-07 03:00,7,65.56,65.56,65.56,65.56,3
20151201|2015-05-07 03:30,7,65.61,65.63,65.54,65.57,40
20151201|2015-05-07 04:30,7,65.57,65.65,65.57,65.58,69
20151201|2015-05-07 05:00,7,65.59,65.6,65.54,65.59,17
20151201|2015-05-07 05:30,7,65.58,65.6,65.57,65.57,5
20151201|2015-05-07 06:00,7,65.59,65.6,65.59,65.6,12
20151201|2015-05-07 07:00,7,65.65,65.65,65.61,65.62,15
20151201|2015-05-07 07:30,7,65.61,65.61,65.2,65.23,367
20151201|2015-05-07 08:00,7,65.21,65.28,65.02,65.06,310
20151201|2015-05-07 08:30,7,65.08,65.14,65,65.12,261
20151201|2015-05-07 09:00,7,65.08,65.19,65.06,65.06,38
20151201|2015-05-07 09:30,7,65.05,65.14,65,65.08,291
20151201|2015-05-07 10:00,7,65.06,65.18,65.02,65.14,208
20151201|2015-05-07 10:30,7,65.14,65.14,65.02,65.12,181
20151201|2015-05-07 11:00,7,65.13,65.13,65,65.06,38
20151201|2015-05-07 11:30,7,65.06,65.07,65.02,65.07,28
20151201|2015-05-07 12:00,7,65.06,65.15,65.03,65.15,82
20151201|2015-05-07 12:30,7,65.16,65.29,65.14,65.24,61
20151201|2015-05-07 13:00,7,65.23,65.51,65.21,65.51,549
20151201|2015-05-07 20:00,8,65.41,65.46,65.4,65.4,4
20151201|2015-05-07 20:30,8,65.41,65.44,65.41,65.43,18
20151201|2015-05-07 21:00,8,65.37,65.37,65.37,65.37,1
20151201|2015-05-07 21:30,8,65.36,65.36,65.36,65.36,1
20151201|2015-05-07 22:00,8,65.36,65.36,65.31,65.31,4
20151201|2015-05-07 22:30,8,65.36,65.36,65.36,65.36,1
20151201|2015-05-08 01:00,8,65.33,65.33,65.33,65.33,2
20151201|2015-05-08 01:30,8,65.29,65.29,65.26,65.26,2
20151201|2015-05-08 02:00,8,65.21,65.23,65.21,65.23,4
20151201|2015-05-08 02:30,8,65.32,65.32,65.32,65.32,4
20151201|2015-05-08 03:00,8,65.39,65.49,65.39,65.49,7
20151201|2015-05-08 03:30,8,65.4,65.4,65.4,65.4,1
20151201|2015-05-08 04:00,8,65.43,65.55,65.43,65.54,54
20151201|2015-05-08 04:30,8,65.55,65.6,65.55,65.6,33
20151201|2015-05-08 05:00,8,65.55,65.59,65.55,65.59,7
20151201|2015-05-08 05:30,8,65.49,65.49,65.49,65.49,1
20151201|2015-05-08 06:00,8,65.5,65.5,65.48,65.48,2
20151201|2015-05-08 06:30,8,65.46,65.49,65.42,65.49,23
20151201|2015-05-08 07:00,8,65.42,65.42,65.25,65.27,40
20151201|2015-05-08 07:30,8,65.33,65.54,65.3,65.54,18
20151201|2015-05-08 08:00,8,65.51,65.65,65.5,65.52,45
20151201|2015-05-08 08:30,8,65.52,65.59,65.4,65.5,89
20151201|2015-05-08 09:00,8,65.51,65.55,65.45,65.45,59
20151201|2015-05-08 09:30,8,65.41,65.73,65.12,65.2,502
20151201|2015-05-08 10:00,8,65.2,65.32,65.1,65.32,181
20151201|2015-05-08 10:30,8,65.32,65.45,65.3,65.35,28
20151201|2015-05-08 11:00,8,65.37,65.46,65.29,65.32,28
20151201|2015-05-08 11:30,8,65.26,65.51,65.26,65.5,53
20151201|2015-05-08 12:00,8,65.51,65.62,65.5,65.6,109
20151201|2015-05-08 12:30,8,65.59,65.9,65.58,65.88,289
20151201|2015-05-08 13:00,8,65.9,66,65.78,65.94,663
20151201|2015-05-10 20:00,11,65.91,65.91,65.8,65.89,14
20151201|2015-05-10 20:30,11,65.89,65.89,65.86,65.86,2
20151201|2015-05-10 21:00,11,65.85,65.85,65.85,65.85,1
20151201|2015-05-10 21:30,11,65.85,65.85,65.8,65.81,26
20151201|2015-05-10 22:00,11,65.82,65.86,65.79,65.8,27
20151201|2015-05-10 22:30,11,65.82,65.83,65.82,65.83,6
20151201|2015-05-10 23:00,11,65.84,65.85,65.66,65.66,32
20151201|2015-05-10 23:30,11,65.79,65.81,65.79,65.81,2
20151201|2015-05-11 00:30,11,65.8,65.82,65.8,65.82,5
20151201|2015-05-11 01:00,11,65.82,65.83,65.79,65.83,14
20151201|2015-05-11 01:30,11,65.83,65.9,65.83,65.86,55
20151201|2015-05-11 02:00,11,65.87,65.92,65.84,65.92,29
20151201|2015-05-11 02:30,11,65.85,65.85,65.85,65.85,6
20151201|2015-05-11 03:00,11,65.84,65.84,65.84,65.84,1
20151201|2015-05-11 03:30,11,65.83,65.88,65.32,65.45,267
20151201|2015-05-11 04:00,11,65.46,65.48,65.44,65.44,8
20151201|2015-05-11 04:30,11,65.47,65.47,64.8,64.91,361
20151201|2015-05-11 05:00,11,65,65.06,64.83,64.89,68
20151201|2015-05-11 05:30,11,64.89,65,64.8,64.8,85
20151201|2015-05-11 06:00,11,64.83,64.99,64.8,64.99,41
20151201|2015-05-11 06:30,11,64.97,65,64.87,64.99,167
20151201|2015-05-11 07:00,11,64.91,64.95,64.76,64.76,200
20151201|2015-05-11 07:30,11,64.77,64.81,64.55,64.68,300
20151201|2015-05-11 08:00,11,64.62,65.1,64.57,65.05,466
20151201|2015-05-11 08:30,11,64.99,65.02,64.82,65.02,160
20151201|2015-05-11 09:00,11,65.01,65.01,64.86,64.89,57
20151201|2015-05-11 09:30,11,64.88,64.88,64.55,64.77,359
20151201|2015-05-11 10:00,11,64.77,64.87,64.72,64.75,91
20151201|2015-05-11 10:30,11,64.75,65,64.75,64.93,137
20151201|2015-05-11 11:00,11,64.94,65,64.93,65,37
20151201|2015-05-11 11:30,11,64.91,64.96,64.87,64.91,25
20151201|2015-05-11 12:00,11,64.9,64.97,64.9,64.97,36
20151201|2015-05-11 12:30,11,64.99,65.15,64.99,65.06,116
20151201|2015-05-11 13:00,11,65.02,65.45,65.02,65.43,490
20151201|2015-05-11 20:00,12,65.4,65.44,65.15,65.18,33
20151201|2015-05-11 20:30,12,65.18,65.42,65.18,65.4,32
20151201|2015-05-11 21:00,12,65.37,65.42,65.37,65.42,7
20151201|2015-05-11 22:00,12,65.39,65.43,65.39,65.43,5
20151201|2015-05-11 23:30,12,65.44,65.44,65.43,65.43,12
20151201|2015-05-12 00:00,12,65.43,65.43,65.43,65.43,8
20151201|2015-05-12 00:30,12,65.45,65.45,65.43,65.43,12
20151201|2015-05-12 01:00,12,65.43,65.43,65.43,65.43,13
20151201|2015-05-12 01:30,12,65.43,65.43,65.2,65.2,22
20151201|2015-05-12 02:00,12,65.24,65.24,65.2,65.2,8
20151201|2015-05-12 02:30,12,65.24,65.25,65.2,65.2,6
20151201|2015-05-12 03:00,12,65.23,65.23,65.14,65.14,3
20151201|2015-05-12 04:00,12,65.13,65.13,64.96,65.1,64
20151201|2015-05-12 05:00,12,65,65.27,64.96,65.27,19
20151201|2015-05-12 05:30,12,65.13,65.13,65.1,65.1,3
20151201|2015-05-12 06:00,12,65.01,65.14,65,65.13,10
20151201|2015-05-12 06:30,12,65.03,65.05,65,65.05,6
20151201|2015-05-12 07:00,12,65.14,65.14,65.01,65.02,18
20151201|2015-05-12 07:30,12,65.04,65.07,64.95,65,46
20151201|2015-05-12 08:00,12,65.08,65.08,64.92,64.97,28
20151201|2015-05-12 08:30,12,64.97,65.04,64.75,64.97,145
20151201|2015-05-12 09:00,12,65.04,65.19,64.91,64.95,47
20151201|2015-05-12 09:30,12,64.86,65.13,64.84,65.01,124
20151201|2015-05-12 10:00,12,64.98,65.01,64.8,64.82,185
20151201|2015-05-12 10:30,12,64.83,64.98,64.72,64.92,70
20151201|2015-05-12 11:00,12,64.75,64.75,64.18,64.55,1182
20151201|2015-05-12 11:30,12,64.56,64.69,64.42,64.58,435
20151201|2015-05-12 12:00,12,64.57,64.64,64.52,64.64,29
20151201|2015-05-12 12:30,12,64.65,64.91,64.64,64.91,138
20151201|2015-05-12 13:00,12,64.89,65.06,64.75,65.04,628
20151201|2015-05-12 20:00,13,64.91,65.07,64.88,65.05,35
20151201|2015-05-12 20:30,13,65.05,65.05,65.02,65.02,2
20151201|2015-05-12 21:30,13,65.01,65.01,65.01,65.01,1
20151201|2015-05-12 22:00,13,65,65,65,65,8
20151201|2015-05-12 22:30,13,64.98,64.98,64.98,64.98,1
20151201|2015-05-13 00:00,13,64.96,64.96,64.96,64.96,6
20151201|2015-05-13 00:30,13,64.96,64.96,64.96,64.96,2
20151201|2015-05-13 01:00,13,64.96,64.96,64.96,64.96,3
20151201|2015-05-13 01:30,13,64.91,64.91,64.9,64.91,4
20151201|2015-05-13 02:00,13,64.89,64.9,64.87,64.9,6
20151201|2015-05-13 02:30,13,64.93,64.93,64.85,64.85,13
20151201|2015-05-13 03:00,13,64.91,64.91,64.91,64.91,2
20151201|2015-05-13 03:30,13,64.91,64.91,64.87,64.87,3
20151201|2015-05-13 04:00,13,64.86,64.91,64.86,64.91,7
20151201|2015-05-13 04:30,13,64.91,64.91,64.91,64.91,6
20151201|2015-05-13 05:00,13,64.9,64.91,64.9,64.9,6
20151201|2015-05-13 05:30,13,64.91,64.91,64.84,64.84,30
20151201|2015-05-13 06:00,13,64.86,64.9,64.86,64.86,32
20151201|2015-05-13 06:30,13,64.88,64.93,64.87,64.93,8
20151201|2015-05-13 07:00,13,64.93,64.96,64.89,64.9,33
20151201|2015-05-13 07:30,13,64.89,65.29,64.84,65.23,141
20151201|2015-05-13 08:00,13,65.25,65.41,65.18,65.22,150
20151201|2015-05-13 08:30,13,65.22,65.34,65.15,65.19,109
20151201|2015-05-13 09:00,13,65.24,65.26,65.06,65.1,87
20151201|2015-05-13 09:30,13,65.11,65.25,64.95,65,91
20151201|2015-05-13 10:00,13,65,65.17,64.9,65.08,108
20151201|2015-05-13 10:30,13,65.06,65.11,64.99,64.99,66
20151201|2015-05-13 11:00,13,65.04,65.08,64.95,64.97,43
20151201|2015-05-13 11:30,13,65,65.1,64.96,65.03,48
20151201|2015-05-13 12:00,13,64.99,65.28,64.99,65.19,167
20151201|2015-05-13 12:30,13,65.19,65.41,65.18,65.41,171
20151201|2015-05-13 13:00,13,65.4,65.85,65.4,65.73,1009
20151201|2015-05-13 20:00,14,65.85,65.9,65.6,65.6,28
20151201|2015-05-13 20:30,14,65.6,65.6,65.6,65.6,1
20151201|2015-05-13 21:00,14,65.63,65.75,65.63,65.75,9
20151201|2015-05-13 22:00,14,65.75,65.75,65.75,65.75,1
20151201|2015-05-13 22:30,14,65.75,65.75,65.75,65.75,4
20151201|2015-05-13 23:00,14,65.64,65.64,65.63,65.63,2
20151201|2015-05-14 00:00,14,65.7,65.7,65.69,65.69,10
20151201|2015-05-14 00:30,14,65.71,65.71,65.71,65.71,5
20151201|2015-05-14 01:00,14,65.73,65.81,65.73,65.81,17
20151201|2015-05-14 01:30,14,65.81,65.85,65.8,65.85,27
20151201|2015-05-14 02:00,14,65.87,65.87,65.82,65.82,6
20151201|2015-05-14 02:30,14,65.81,65.89,65.81,65.89,7
20151201|2015-05-14 03:00,14,65.87,65.89,65.86,65.87,63
20151201|2015-05-14 03:30,14,65.85,65.85,65.78,65.78,12
20151201|2015-05-14 04:00,14,65.79,65.84,65.79,65.84,2
20151201|2015-05-14 04:30,14,65.81,65.81,65.73,65.73,11
20151201|2015-05-14 05:00,14,65.69,65.74,65.67,65.73,13
20151201|2015-05-14 05:30,14,65.74,65.89,65.74,65.85,33
20151201|2015-05-14 06:00,14,65.84,65.85,65.82,65.83,19
20151201|2015-05-14 06:30,14,65.83,65.86,65.83,65.86,12
20151201|2015-05-14 07:00,14,65.86,65.93,65.8,65.8,81
20151201|2015-05-14 07:30,14,65.78,65.95,65.67,65.86,144
20151201|2015-05-14 08:00,14,65.86,65.99,65.78,65.83,177
20151201|2015-05-14 08:30,14,65.91,65.94,65.83,65.88,170
20151201|2015-05-14 09:00,14,65.87,66.1,65.84,66.01,391
20151201|2015-05-14 09:30,14,66.05,66.1,65.76,65.86,214
20151201|2015-05-14 10:00,14,65.86,66.14,65.86,66.13,249
20151201|2015-05-14 10:30,14,66.04,66.07,65.94,66,168
20151201|2015-05-14 11:00,14,65.99,66.17,65.98,66.14,72
20151201|2015-05-14 11:30,14,66.15,66.42,66.13,66.26,530
20151201|2015-05-14 12:00,14,66.24,66.45,66.19,66.37,395
20151201|2015-05-14 12:30,14,66.37,66.48,66.37,66.43,450
20151201|2015-05-14 13:00,14,66.45,66.54,66.36,66.45,1137
20151201|2015-05-14 20:00,15,66.5,66.65,66.5,66.63,61
20151201|2015-05-14 20:30,15,66.6,66.62,66.6,66.62,6
20151201|2015-05-14 21:30,15,66.59,66.65,66.59,66.65,37
20151201|2015-05-14 22:00,15,66.65,66.65,66.61,66.61,18
20151201|2015-05-14 22:30,15,66.59,66.59,66.56,66.56,2
20151201|2015-05-14 23:00,15,66.56,66.56,66.43,66.43,39
20151201|2015-05-14 23:30,15,66.48,66.48,66.47,66.47,4
20151201|2015-05-15 00:30,15,66.45,66.45,66.45,66.45,2
20151201|2015-05-15 01:00,15,66.39,66.39,66.35,66.35,3
20151201|2015-05-15 01:30,15,66.37,66.5,66.37,66.47,13
20151201|2015-05-15 02:00,15,66.5,66.5,66.36,66.36,3
20151201|2015-05-15 02:30,15,66.38,66.38,66.1,66.34,44
20151201|2015-05-15 03:00,15,66.42,66.42,66.33,66.4,20
20151201|2015-05-15 03:30,15,66.4,66.52,66.4,66.52,63
20151201|2015-05-15 04:00,15,66.52,66.62,66.52,66.62,44
20151201|2015-05-15 04:30,15,66.62,66.62,66.54,66.57,29
20151201|2015-05-15 05:00,15,66.57,66.62,66.54,66.57,25
20151201|2015-05-15 05:30,15,66.54,66.6,66.54,66.6,9
20151201|2015-05-15 06:00,15,66.63,66.64,66.59,66.64,17
20151201|2015-05-15 06:30,15,66.65,66.65,66.59,66.62,47
20151201|2015-05-15 07:00,15,66.58,66.6,66.54,66.54,12
20151201|2015-05-15 07:30,15,66.51,66.55,66.48,66.48,11
20151201|2015-05-15 08:00,15,66.51,66.51,65.94,66.26,492
20151201|2015-05-15 08:30,15,66.26,66.49,66.22,66.44,137
20151201|2015-05-15 09:00,15,66.49,66.65,66.49,66.59,295
20151201|2015-05-15 09:30,15,66.57,66.64,66.4,66.4,208
20151201|2015-05-15 10:00,15,66.4,66.65,66.3,66.64,245
20151201|2015-05-15 10:30,15,66.64,66.65,66.57,66.64,256
20151201|2015-05-15 11:00,15,66.63,66.66,66.44,66.47,287
20151201|2015-05-15 11:30,15,66.5,66.58,66.47,66.55,124
20151201|2015-05-15 12:00,15,66.55,66.59,66.51,66.58,126
20151201|2015-05-15 12:30,15,66.58,66.65,66.52,66.65,179
20151201|2015-05-15 13:00,15,66.65,66.85,66.47,66.52,905
20151201|2015-05-17 20:00,18,66.77,66.8,66.73,66.73,53
20151201|2015-05-17 20:30,18,66.65,66.65,66.5,66.54,41
20151201|2015-05-17 21:00,18,66.54,66.55,66.54,66.55,15
20151201|2015-05-17 21:30,18,66.56,66.57,66.56,66.57,8
20151201|2015-05-17 22:00,18,66.55,66.55,66.54,66.54,2
20151201|2015-05-17 22:30,18,66.53,66.53,66.48,66.5,12
20151201|2015-05-18 00:00,18,66.42,66.45,66.42,66.45,4
20151201|2015-05-18 01:00,18,66.5,66.51,66.5,66.51,6
20151201|2015-05-18 01:30,18,66.51,66.54,66.51,66.54,23
20151201|2015-05-18 02:00,18,66.54,66.54,66.5,66.53,23
20151201|2015-05-18 02:30,18,66.54,66.57,66.54,66.57,24
20151201|2015-05-18 03:00,18,66.56,66.56,66.47,66.47,13
20151201|2015-05-18 03:30,18,66.47,66.47,66.45,66.45,11
20151201|2015-05-18 04:00,18,66.42,66.42,66.33,66.33,33
20151201|2015-05-18 04:30,18,66.31,66.31,66.31,66.31,9
20151201|2015-05-18 05:00,18,66.3,66.3,66.28,66.3,12
20151201|2015-05-18 05:30,18,66.26,66.26,65.85,65.95,120
20151201|2015-05-18 06:00,18,66.06,66.13,65.97,65.97,49
20151201|2015-05-18 06:30,18,66,66.01,65.83,65.94,54
20151201|2015-05-18 07:00,18,65.97,66.16,65.88,66.08,53
20151201|2015-05-18 07:30,18,66.11,66.14,66.03,66.1,43
20151201|2015-05-18 08:00,18,66.1,66.25,66.1,66.24,73
20151201|2015-05-18 08:30,18,66.24,66.27,66.11,66.21,235
20151201|2015-05-18 09:00,18,66.15,66.15,65.64,65.87,535
20151201|2015-05-18 09:30,18,65.85,66,65.65,65.7,254
20151201|2015-05-18 10:00,18,65.67,65.68,65.21,65.4,504
20151201|2015-05-18 10:30,18,65.42,65.47,65.31,65.33,121
20151201|2015-05-18 11:00,18,65.33,65.33,65.25,65.26,117
20151201|2015-05-18 11:30,18,65.25,65.39,65.24,65.28,113
20151201|2015-05-18 12:00,18,65.27,65.4,65.18,65.2,241
20151201|2015-05-18 12:30,18,65.25,65.32,65.13,65.32,49
20151201|2015-05-18 13:00,18,65.31,65.36,65.14,65.18,437
20151201|2015-05-18 20:00,19,65.18,65.34,65.01,65.06,158
20151201|2015-05-18 20:30,19,65.02,65.03,64.96,64.98,96
20151201|2015-05-18 21:00,19,65.03,65.09,65.03,65.09,5
20151201|2015-05-18 22:00,19,65.08,65.08,65.08,65.08,3
20151201|2015-05-18 23:00,19,65.09,65.1,65.07,65.08,13
20151201|2015-05-18 23:30,19,65.07,65.1,65,65.07,21
20151201|2015-05-19 00:00,19,65,65.07,65,65.05,9
20151201|2015-05-19 00:30,19,65.04,65.04,65.04,65.04,2
20151201|2015-05-19 01:00,19,65.23,65.23,65.23,65.23,2
20151201|2015-05-19 01:30,19,65.26,65.27,65.25,65.25,14
20151201|2015-05-19 02:00,19,65.36,65.4,65.31,65.4,39
20151201|2015-05-19 02:30,19,65.4,65.41,65.21,65.25,106
20151201|2015-05-19 03:00,19,65.27,65.27,65.27,65.27,12
20151201|2015-05-19 03:30,19,65.28,65.32,65.28,65.32,12
20151201|2015-05-19 04:00,19,65.31,65.35,65.27,65.27,14
20151201|2015-05-19 04:30,19,65.35,65.35,65.2,65.2,9
20151201|2015-05-19 05:30,19,65.19,65.28,65.12,65.28,4
20151201|2015-05-19 06:00,19,65.22,65.22,65.16,65.19,18
20151201|2015-05-19 06:30,19,65.19,65.24,65.13,65.13,31
20151201|2015-05-19 07:00,19,65.23,65.48,65.18,65.26,87
20151201|2015-05-19 07:30,19,65.16,65.16,64.9,64.98,106
20151201|2015-05-19 08:00,19,64.95,64.95,64.71,64.74,384
20151201|2015-05-19 08:30,19,64.73,64.78,64.6,64.61,333
20151201|2015-05-19 09:00,19,64.6,64.65,64.51,64.54,187
20151201|2015-05-19 09:30,19,64.56,64.6,64.54,64.57,167
20151201|2015-05-19 10:00,19,64.57,64.7,64.55,64.59,170
20151201|2015-05-19 10:30,19,64.57,64.67,64.53,64.67,225
20151201|2015-05-19 11:00,19,64.66,64.72,64.57,64.6,124
20151201|2015-05-19 11:30,19,64.61,64.62,64.57,64.59,118
20151201|2015-05-19 12:00,19,64.62,64.62,64.57,64.57,138
20151201|2015-05-19 12:30,19,64.57,64.83,64.57,64.81,248
20151201|2015-05-19 13:00,19,64.81,65.07,64.78,64.92,691
20151201|2015-05-19 20:00,20,64.84,64.84,64.75,64.82,33
20151201|2015-05-19 21:00,20,64.9,64.92,64.9,64.9,11
20151201|2015-05-19 22:00,20,64.91,64.98,64.91,64.98,7
20151201|2015-05-19 22:30,20,64.98,64.98,64.98,64.98,2
20151201|2015-05-19 23:00,20,64.99,65.03,64.99,65.03,15
20151201|2015-05-19 23:30,20,65.09,65.1,65.09,65.1,7
20151201|2015-05-20 00:00,20,65.1,65.1,65.04,65.04,5
20151201|2015-05-20 01:00,20,65.01,65.1,64.9,64.96,56
20151201|2015-05-20 01:30,20,64.9,64.9,64.73,64.78,45
20151201|2015-05-20 02:00,20,64.84,64.86,64.75,64.78,17
20151201|2015-05-20 02:30,20,64.77,64.82,64.76,64.77,14
20151201|2015-05-20 03:00,20,64.87,64.88,64.87,64.88,3
20151201|2015-05-20 03:30,20,64.92,64.94,64.92,64.94,11
20151201|2015-05-20 04:00,20,64.98,64.99,64.73,64.73,41
20151201|2015-05-20 04:30,20,64.85,64.99,64.85,64.99,54
20151201|2015-05-20 05:00,20,64.93,64.93,64.77,64.85,38
20151201|2015-05-20 05:30,20,64.97,64.97,64.84,64.9,13
20151201|2015-05-20 06:00,20,64.87,64.9,64.87,64.9,9
20151201|2015-05-20 06:30,20,64.91,64.91,64.9,64.91,13
20151201|2015-05-20 07:00,20,64.92,64.92,64.76,64.79,56
20151201|2015-05-20 07:30,20,64.74,64.86,64.73,64.84,44
20151201|2015-05-20 08:00,20,64.8,64.85,64.78,64.8,133
20151201|2015-05-20 08:30,20,64.82,64.85,64.66,64.68,190
20151201|2015-05-20 09:00,20,64.7,64.74,64.63,64.74,223
20151201|2015-05-20 09:30,20,64.71,64.71,64.57,64.62,287
20151201|2015-05-20 10:00,20,64.6,64.61,64.51,64.55,138
20151201|2015-05-20 10:30,20,64.53,64.55,64.5,64.51,108
20151201|2015-05-20 11:00,20,64.51,64.85,64.5,64.84,268
20151201|2015-05-20 11:30,20,64.8,65.45,64.8,65.21,1211
20151201|2015-05-20 12:00,20,65.21,65.21,64.94,64.95,121
20151201|2015-05-20 12:30,20,64.98,65.12,64.96,65.09,149
20151201|2015-05-20 13:00,20,65.08,65.11,64.87,64.98,283
20151201|2015-05-20 20:00,21,64.92,64.92,64.83,64.92,24
20151201|2015-05-20 20:30,21,64.91,64.95,64.89,64.95,8
20151201|2015-05-20 21:00,21,64.95,64.95,64.95,64.95,4
20151201|2015-05-20 21:30,21,64.95,64.95,64.95,64.95,3
20151201|2015-05-20 22:00,21,64.96,64.96,64.96,64.96,7
20151201|2015-05-21 00:30,21,64.95,64.96,64.95,64.96,6
20151201|2015-05-21 01:00,21,64.97,64.97,64.97,64.97,2
20151201|2015-05-21 01:30,21,64.98,65.14,64.98,65.13,30
20151201|2015-05-21 02:00,21,65.14,65.14,65.05,65.05,5
20151201|2015-05-21 02:30,21,65.03,65.03,65.03,65.03,5
20151201|2015-05-21 03:00,21,65.13,65.32,65.13,65.3,40
20151201|2015-05-21 03:30,21,65.28,65.28,65.2,65.2,29
20151201|2015-05-21 04:00,21,65.16,65.31,65.16,65.3,21
20151201|2015-05-21 04:30,21,65.34,65.34,65.21,65.21,31
20151201|2015-05-21 05:00,21,65.22,65.3,65.2,65.24,58
20151201|2015-05-21 05:30,21,65.27,65.3,65.21,65.24,26
20151201|2015-05-21 06:00,21,65.22,65.25,65.21,65.23,18
20151201|2015-05-21 06:30,21,65.25,65.25,65.22,65.23,11
20151201|2015-05-21 07:00,21,65.22,65.28,65.1,65.24,119
20151201|2015-05-21 07:30,21,65.28,65.45,65.19,65.31,330
20151201|2015-05-21 08:00,21,65.41,65.44,65.11,65.15,112
20151201|2015-05-21 08:30,21,65.13,65.13,64.8,64.99,261
20151201|2015-05-21 09:00,21,64.94,64.97,64.67,64.84,369
20151201|2015-05-21 09:30,21,64.84,64.84,64.58,64.68,284
20151201|2015-05-21 10:00,21,64.63,64.75,64.61,64.7,180
20151201|2015-05-21 10:30,21,64.7,64.73,64.6,64.6,364
20151201|2015-05-21 11:00,21,64.61,64.68,64.58,64.6,212
20151201|2015-05-21 11:30,21,64.6,64.7,64.6,64.66,228
20151201|2015-05-21 12:00,21,64.65,64.77,64.65,64.7,114
20151201|2015-05-21 12:30,21,64.71,64.99,64.71,64.74,454
20151201|2015-05-21 13:00,21,64.73,64.87,64.67,64.76,412
20151201|2015-05-21 20:00,22,64.72,64.75,64.71,64.75,3
20151201|2015-05-21 20:30,22,64.79,64.79,64.79,64.79,14
20151201|2015-05-21 21:00,22,64.85,64.85,64.84,64.84,11
20151201|2015-05-21 21:30,22,64.84,64.84,64.84,64.84,4
20151201|2015-05-21 22:00,22,64.83,64.9,64.83,64.9,5
20151201|2015-05-21 22:30,22,64.9,64.91,64.89,64.91,5
20151201|2015-05-21 23:30,22,64.94,64.95,64.94,64.94,9
20151201|2015-05-22 00:00,22,64.94,64.94,64.94,64.94,1
20151201|2015-05-22 00:30,22,64.91,64.91,64.9,64.9,4
20151201|2015-05-22 01:00,22,64.93,64.93,64.88,64.9,17
20151201|2015-05-22 02:00,22,64.9,64.9,64.9,64.9,23
20151201|2015-05-22 02:30,22,64.84,64.84,64.8,64.81,34
20151201|2015-05-22 03:00,22,64.85,64.88,64.82,64.82,22
20151201|2015-05-22 03:30,22,64.82,64.82,64.73,64.73,59
20151201|2015-05-22 04:00,22,64.75,64.75,64.75,64.75,5
20151201|2015-05-22 04:30,22,64.79,64.79,64.79,64.79,1
20151201|2015-05-22 05:00,22,64.74,64.82,64.74,64.78,11
20151201|2015-05-22 05:30,22,64.78,64.78,64.78,64.78,1
20151201|2015-05-22 06:00,22,64.73,64.77,64.71,64.77,9
20151201|2015-05-22 06:30,22,64.81,65.05,64.81,64.88,79
20151201|2015-05-22 07:00,22,64.86,64.87,64.71,64.75,53
20151201|2015-05-22 07:30,22,64.75,64.81,64.71,64.78,48
20151201|2015-05-22 08:00,22,64.71,64.75,64.56,64.58,229
20151201|2015-05-22 08:30,22,64.57,64.68,64.53,64.58,315
20151201|2015-05-22 09:00,22,64.58,64.62,64.5,64.55,379
20151201|2015-05-22 09:30,22,64.55,64.68,64.45,64.66,342
20151201|2015-05-22 10:00,22,64.66,64.68,64.52,64.53,147
20151201|2015-05-22 10:30,22,64.51,64.62,64.51,64.6,173
20151201|2015-05-22 11:00,22,64.61,64.61,64.4,64.4,222
20151201|2015-05-22 11:30,22,64.41,64.44,64.37,64.38,219
20151201|2015-05-22 12:00,22,64.39,64.46,64.37,64.39,260
20151201|2015-05-22 12:30,22,64.38,64.48,64.38,64.44,255
20151201|2015-05-22 13:00,22,64.43,64.46,64.33,64.39,838
20151201|2015-05-25 20:00,26,64.69,64.72,64.38,64.6,177
20151201|2015-05-25 20:30,26,64.61,64.61,64.57,64.57,4
20151201|2015-05-25 21:00,26,64.56,64.62,64.56,64.56,22
20151201|2015-05-25 21:30,26,64.66,64.66,64.66,64.66,1
20151201|2015-05-25 22:00,26,64.64,64.68,64.64,64.64,26
20151201|2015-05-25 23:00,26,64.61,64.61,64.61,64.61,1
20151201|2015-05-26 00:00,26,64.59,64.59,64.57,64.57,2
20151201|2015-05-26 00:30,26,64.57,64.57,64.53,64.53,38
20151201|2015-05-26 01:00,26,64.52,64.52,64.5,64.5,8
20151201|2015-05-26 01:30,26,64.5,64.5,64.45,64.45,19
20151201|2015-05-26 02:00,26,64.44,64.45,64.39,64.45,40
20151201|2015-05-26 02:30,26,64.47,64.5,64.46,64.5,10
20151201|2015-05-26 03:00,26,64.45,64.46,64.34,64.34,67
20151201|2015-05-26 03:30,26,64.35,64.35,64.32,64.33,14
20151201|2015-05-26 04:00,26,64.35,64.39,64.35,64.36,62
20151201|2015-05-26 04:30,26,64.35,64.4,64.33,64.38,28
20151201|2015-05-26 05:00,26,64.4,64.51,64.4,64.51,33
20151201|2015-05-26 05:30,26,64.49,64.57,64.49,64.55,39
20151201|2015-05-26 06:00,26,64.53,64.8,64.53,64.65,117
20151201|2015-05-26 06:30,26,64.67,64.8,64.62,64.7,67
20151201|2015-05-26 07:00,26,64.75,64.96,64.74,64.8,364
20151201|2015-05-26 07:30,26,64.76,65.22,64.76,65.09,467
20151201|2015-05-26 08:00,26,65.02,65.06,64.7,64.7,154
20151201|2015-05-26 08:30,26,64.67,64.88,64.58,64.63,190
20151201|2015-05-26 09:00,26,64.6,64.71,64.3,64.38,276
20151201|2015-05-26 09:30,26,64.33,64.46,64.28,64.43,343
20151201|2015-05-26 10:00,26,64.42,64.43,64.34,64.34,144
20151201|2015-05-26 10:30,26,64.34,64.36,64.15,64.22,739
20151201|2015-05-26 11:00,26,64.24,64.24,64.15,64.15,143
20151201|2015-05-26 11:30,26,64.15,64.17,64.12,64.13,227
20151201|2015-05-26 12:00,26,64.12,64.15,64.1,64.13,273
20151201|2015-05-26 12:30,26,64.13,64.3,64.07,64.16,364
20151201|2015-05-26 13:00,26,64.19,64.23,64.05,64.2,662
20151201|2015-05-26 20:00,27,64.21,64.23,64.19,64.2,33
20151201|2015-05-26 20:30,27,64.19,64.2,64.14,64.15,34
20151201|2015-05-26 21:00,27,64.13,64.2,64.13,64.2,12
20151201|2015-05-26 21:30,27,64.11,64.11,64.04,64.04,115
20151201|2015-05-26 22:00,27,64.05,64.05,64.03,64.03,7
20151201|2015-05-26 23:00,27,64.13,64.13,64.13,64.13,2
20151201|2015-05-26 23:30,27,64.24,64.24,64.24,64.24,1
20151201|2015-05-27 01:00,27,64.15,64.18,64.13,64.18,18
20151201|2015-05-27 01:30,27,64.18,64.23,64.16,64.2,20
20151201|2015-05-27 02:00,27,64.2,64.21,64.2,64.2,47
20151201|2015-05-27 02:30,27,64.16,64.16,64.16,64.16,1
20151201|2015-05-27 03:00,27,64.15,64.2,64.15,64.2,20
20151201|2015-05-27 03:30,27,64.2,64.45,64.2,64.42,50
20151201|2015-05-27 04:00,27,64.42,64.45,64.36,64.36,34
20151201|2015-05-27 04:30,27,64.28,64.3,64.22,64.27,31
20151201|2015-05-27 05:00,27,64.28,64.28,64.22,64.25,28
20151201|2015-05-27 05:30,27,64.25,64.25,64.19,64.2,25
20151201|2015-05-27 06:00,27,64.21,64.21,64.21,64.21,2
20151201|2015-05-27 06:30,27,64.23,64.23,64.2,64.22,13
20151201|2015-05-27 07:00,27,64.2,64.2,64.13,64.19,52
20151201|2015-05-27 07:30,27,64.15,64.16,64.1,64.11,41
20151201|2015-05-27 08:00,27,64.1,64.19,63.95,64.05,414
20151201|2015-05-27 08:30,27,64.03,64.34,64.03,64.34,516
20151201|2015-05-27 09:00,27,64.35,64.6,64.34,64.48,440
20151201|2015-05-27 09:30,27,64.49,64.53,64.41,64.44,219
20151201|2015-05-27 10:00,27,64.45,64.48,64.33,64.34,282
20151201|2015-05-27 10:30,27,64.36,64.38,64.3,64.32,264
20151201|2015-05-27 11:00,27,64.32,64.52,64.28,64.49,109
20151201|2015-05-27 11:30,27,64.47,64.5,64.34,64.44,62
20151201|2015-05-27 12:00,27,64.47,64.47,64.35,64.38,180
20151201|2015-05-27 12:30,27,64.37,64.37,64.1,64.16,446
20151201|2015-05-27 13:00,27,64.16,64.2,63.96,64.15,590
20151201|2015-05-27 20:00,28,64.05,64.1,64.03,64.1,14
20151201|2015-05-27 20:30,28,64.1,64.13,64.1,64.12,15
20151201|2015-05-27 21:00,28,64.1,64.11,64.1,64.11,2
20151201|2015-05-27 22:00,28,64.11,64.15,64.11,64.15,3
20151201|2015-05-27 22:30,28,64.16,64.17,64.16,64.17,2
20151201|2015-05-27 23:30,28,64.15,64.15,64.14,64.15,9
20151201|2015-05-28 00:00,28,64.15,64.23,64.15,64.23,14
20151201|2015-05-28 00:30,28,64.23,64.25,64.2,64.23,23
20151201|2015-05-28 01:00,28,64.23,64.28,64.2,64.28,11
20151201|2015-05-28 01:30,28,64.2,64.2,64.2,64.2,3
20151201|2015-05-28 02:00,28,64.2,64.2,64.16,64.16,18
20151201|2015-05-28 02:30,28,64.21,64.26,64.21,64.26,6
20151201|2015-05-28 03:00,28,64.34,64.39,64.28,64.28,28
20151201|2015-05-28 03:30,28,64.28,64.31,64.24,64.25,10
20151201|2015-05-28 04:00,28,64.3,64.3,64.25,64.25,3
20151201|2015-05-28 04:30,28,64.29,64.35,64.29,64.32,43
20151201|2015-05-28 05:00,28,64.32,64.35,64.29,64.34,25
20151201|2015-05-28 05:30,28,64.3,64.5,64.3,64.5,103
20151201|2015-05-28 06:00,28,64.44,64.47,64.32,64.36,93
20151201|2015-05-28 06:30,28,64.39,64.44,64.31,64.31,11
20151201|2015-05-28 07:00,28,64.3,64.31,64.15,64.2,129
20151201|2015-05-28 07:30,28,64.22,64.29,64.2,64.22,162
20151201|2015-05-28 08:00,28,64.21,64.3,64.15,64.21,567
20151201|2015-05-28 08:30,28,64.2,64.23,64.12,64.15,374
20151201|2015-05-28 09:00,28,64.17,64.24,64.1,64.14,301
20151201|2015-05-28 09:30,28,64.14,64.3,64.05,64.25,518
20151201|2015-05-28 10:00,28,64.25,64.42,64.2,64.36,377
20151201|2015-05-28 10:30,28,64.38,64.38,64.27,64.3,36
20151201|2015-05-28 11:00,28,64.28,64.34,64.25,64.32,124
20151201|2015-05-28 11:30,28,64.32,64.35,64.26,64.27,82
20151201|2015-05-28 12:00,28,64.27,64.64,64.21,64.59,611
20151201|2015-05-28 12:30,28,64.57,64.9,64.44,64.76,1485
20151201|2015-05-28 13:00,28,64.76,65.12,64.75,65.11,1525
20151201|2015-05-28 21:00,29,65.28,65.34,65.28,65.33,101
20151201|2015-05-28 21:30,29,65.33,65.37,65.31,65.35,80
20151201|2015-05-28 22:00,29,65.31,65.4,65.31,65.4,49
20151201|2015-05-28 22:30,29,65.4,65.4,65.33,65.33,11
20151201|2015-05-28 23:00,29,65.37,65.44,65.33,65.33,50
20151201|2015-05-28 23:30,29,65.31,65.31,65.31,65.31,18
20151201|2015-05-29 00:00,29,65.32,65.43,65.32,65.42,9
20151201|2015-05-29 00:30,29,65.44,65.45,65.44,65.45,4
20151201|2015-05-29 01:00,29,65.4,65.4,65.4,65.4,8
20151201|2015-05-29 01:30,29,65.44,65.45,65.4,65.42,60
20151201|2015-05-29 02:00,29,65.43,65.43,65.31,65.31,26
20151201|2015-05-29 02:30,29,65.31,65.37,65.31,65.36,29
20151201|2015-05-29 03:00,29,65.36,65.4,65.35,65.4,12
20151201|2015-05-29 03:30,29,65.39,65.4,65.37,65.4,24
20151201|2015-05-29 04:00,29,65.4,65.4,65.29,65.36,80
20151201|2015-05-29 04:30,29,65.38,65.5,65.32,65.5,272
20151201|2015-05-29 05:00,29,65.5,65.51,65.44,65.45,61
20151201|2015-05-29 05:30,29,65.49,65.6,65.49,65.54,282
20151201|2015-05-29 06:00,29,65.58,65.6,65.57,65.6,7
20151201|2015-05-29 06:30,29,65.59,65.59,65.5,65.5,15
20151201|2015-05-29 07:00,29,65.52,65.6,65.51,65.51,96
20151201|2015-05-29 07:30,29,65.57,66.1,65.54,65.75,1331
20151201|2015-05-29 08:00,29,65.73,65.95,65.67,65.85,484
20151201|2015-05-29 08:30,29,65.86,66.06,65.73,65.77,703
20151201|2015-05-29 09:00,29,65.75,65.8,65.57,65.73,258
20151201|2015-05-29 09:30,29,65.75,66.09,65.75,66.06,1219
20151201|2015-05-29 10:00,29,66.06,66.25,66.02,66.25,1364
20151201|2015-05-29 10:30,29,66.25,66.39,65.51,65.8,2328
20151201|2015-05-29 11:00,29,65.8,65.81,65.46,65.72,811
20151201|2015-05-29 11:30,29,65.75,65.75,65.36,65.36,383
20151201|2015-05-29 12:00,29,65.36,65.47,65.2,65.29,425
20151201|2015-05-29 12:30,29,65.27,65.49,65.05,65.08,585
20151201|2015-05-29 13:00,29,65.08,65.11,64.38,64.59,1272
20151201|2015-05-31 20:00,1,64.89,64.89,64.57,64.76,86
20151201|2015-05-31 20:30,1,64.8,65,64.8,64.91,23
20151201|2015-05-31 21:00,1,64.91,65,64.91,64.96,15
20151201|2015-05-31 21:30,1,64.97,65,64.97,64.97,10
20151201|2015-05-31 22:00,1,64.97,65.25,64.96,65.18,37
20151201|2015-05-31 23:30,1,64.96,64.97,64.96,64.97,2
20151201|2015-06-01 00:00,1,64.97,64.97,64.9,64.9,5
20151201|2015-06-01 01:00,1,64.9,64.9,64.84,64.84,6
20151201|2015-06-01 01:30,1,64.89,64.89,64.87,64.87,2
20151201|2015-06-01 02:00,1,64.9,64.92,64.9,64.91,13
20151201|2015-06-01 02:30,1,64.92,65.17,64.91,65.06,40
20151201|2015-06-01 03:00,1,65.06,65.06,65,65.05,21
20151201|2015-06-01 03:30,1,65.03,65.03,64.87,64.87,37
20151201|2015-06-01 04:30,1,64.81,64.88,64.8,64.82,8
20151201|2015-06-01 05:00,1,64.82,64.98,64.82,64.98,33
20151201|2015-06-01 05:30,1,64.98,65.06,64.92,64.96,24
20151201|2015-06-01 06:00,1,65,65,64.95,64.99,13
20151201|2015-06-01 06:30,1,65,65.13,64.99,65.07,48
20151201|2015-06-01 07:00,1,65.11,65.23,65.09,65.15,107
20151201|2015-06-01 07:30,1,65.13,65.32,65.09,65.32,347
20151201|2015-06-01 08:00,1,65.3,65.3,65,65.23,213
20151201|2015-06-01 08:30,1,65.26,65.28,64.96,65.04,195
20151201|2015-06-01 09:00,1,65.02,65.2,65.02,65.16,299
20151201|2015-06-01 09:30,1,65.18,65.42,65.08,65.2,988
20151201|2015-06-01 10:00,1,65.19,65.41,64.69,64.71,673
20151201|2015-06-01 10:30,1,64.73,64.95,64.67,64.92,247
20151201|2015-06-01 11:00,1,64.93,65.05,64.84,65.01,261
20151201|2015-06-01 11:30,1,65,65.02,64.73,64.79,231
20151201|2015-06-01 12:00,1,64.8,64.84,64.65,64.66,423
20151201|2015-06-01 12:30,1,64.67,64.69,64.17,64.38,1290
20151201|2015-06-01 13:00,1,64.37,64.42,64.04,64.1,1783
20151201|2015-06-01 20:00,2,64.07,64.08,63.89,64.01,243
20151201|2015-06-01 20:30,2,64.03,64.1,64.03,64.03,37
20151201|2015-06-01 21:00,2,64.15,64.15,64.13,64.13,6
20151201|2015-06-01 21:30,2,64.13,64.13,64.13,64.13,11
20151201|2015-06-01 22:00,2,64.2,64.23,64.2,64.23,8
20151201|2015-06-01 22:30,2,64.2,64.2,64.2,64.2,4
20151201|2015-06-01 23:00,2,64.23,64.23,64.23,64.23,1
20151201|2015-06-01 23:30,2,64.2,64.2,64.2,64.2,1
20151201|2015-06-02 00:00,2,64.16,64.16,64.16,64.16,1
20151201|2015-06-02 00:30,2,64.3,64.3,64.3,64.3,1
20151201|2015-06-02 01:00,2,64.15,64.15,64.15,64.15,48
20151201|2015-06-02 01:30,2,64.13,64.14,64.1,64.13,28
20151201|2015-06-02 02:00,2,64.14,64.25,64.14,64.2,11
20151201|2015-06-02 02:30,2,64.2,64.25,64.19,64.25,47
20151201|2015-06-02 03:00,2,64.19,64.2,64.18,64.18,30
20151201|2015-06-02 03:30,2,64.2,64.2,64.14,64.14,17
20151201|2015-06-02 04:00,2,64.17,64.29,64.09,64.26,36
20151201|2015-06-02 04:30,2,64.19,64.19,64.19,64.19,4
20151201|2015-06-02 05:30,2,64.23,64.25,64.22,64.22,8
20151201|2015-06-02 06:00,2,64.21,64.26,64.2,64.26,9
20151201|2015-06-02 06:30,2,64.23,64.35,64.23,64.35,53
20151201|2015-06-02 07:00,2,64.3,64.44,64.28,64.28,107
20151201|2015-06-02 07:30,2,64.25,64.47,64.23,64.36,89
20151201|2015-06-02 08:00,2,64.42,64.66,64.4,64.44,305
20151201|2015-06-02 08:30,2,64.48,64.53,64.05,64.1,367
20151201|2015-06-02 09:00,2,64.1,64.16,64,64,438
20151201|2015-06-02 09:30,2,64.03,64.05,63.9,63.9,749
20151201|2015-06-02 10:00,2,63.9,63.95,63.85,63.86,583
20151201|2015-06-02 10:30,2,63.88,64.19,63.86,64.06,314
20151201|2015-06-02 11:00,2,64.05,64.24,63.96,64.1,240
20151201|2015-06-02 11:30,2,64.12,64.25,64.09,64.19,195
20151201|2015-06-02 12:00,2,64.25,64.61,64.23,64.38,436
20151201|2015-06-02 12:30,2,64.37,64.42,64.21,64.28,150
20151201|2015-06-02 13:00,2,64.29,64.29,63.97,64.1,644
20151201|2015-06-02 20:00,3,64.15,64.22,64.1,64.22,17
20151201|2015-06-02 21:30,3,64.24,64.24,64.21,64.21,5
20151201|2015-06-02 22:00,3,64.27,64.27,64.27,64.27,1
20151201|2015-06-02 23:00,3,64.25,64.25,64.25,64.25,1
20151201|2015-06-03 00:00,3,64.28,64.28,64.28,64.28,1
20151201|2015-06-03 00:30,3,64.28,64.28,64.28,64.28,1
20151201|2015-06-03 01:00,3,64.28,64.29,64.28,64.29,5
20151201|2015-06-03 01:30,3,64.34,64.37,64.34,64.37,12
20151201|2015-06-03 02:00,3,64.37,64.37,64.34,64.34,6
20151201|2015-06-03 02:30,3,64.34,64.34,64.27,64.27,46
20151201|2015-06-03 03:00,3,64.27,64.27,64.17,64.17,62
20151201|2015-06-03 03:30,3,64.17,64.45,64.17,64.45,81
20151201|2015-06-03 04:00,3,64.39,64.39,64.08,64.25,53
20151201|2015-06-03 04:30,3,64.18,64.42,64.18,64.26,47
20151201|2015-06-03 05:00,3,64.27,64.31,64.27,64.28,11
20151201|2015-06-03 05:30,3,64.32,64.42,64.32,64.42,22
20151201|2015-06-03 06:00,3,64.38,64.51,64.31,64.51,72
20151201|2015-06-03 06:30,3,64.52,64.52,64.35,64.4,19
20151201|2015-06-03 07:00,3,64.37,64.37,64.2,64.28,36
20151201|2015-06-03 07:30,3,64.34,64.34,64.15,64.22,157
20151201|2015-06-03 08:00,3,64.19,64.58,64.19,64.58,186
20151201|2015-06-03 08:30,3,64.58,64.61,64.51,64.57,78
20151201|2015-06-03 09:00,3,64.69,65.03,64.65,64.86,721
20151201|2015-06-03 09:30,3,64.85,64.9,64.74,64.78,344
20151201|2015-06-03 10:00,3,64.76,64.88,64.69,64.88,477
20151201|2015-06-03 10:30,3,64.86,65.29,64.86,65.15,891
20151201|2015-06-03 11:00,3,65.15,65.3,65.08,65.24,839
20151201|2015-06-03 11:30,3,65.17,65.35,65.08,65.25,623
20151201|2015-06-03 12:00,3,65.21,65.26,64.88,65.22,423
20151201|2015-06-03 12:30,3,65.22,65.26,64.91,65.2,266
20151201|2015-06-03 13:00,3,65.2,65.4,65.04,65.3,1335
20151201|2015-06-03 20:00,4,65.28,65.49,65.1,65.1,115
20151201|2015-06-03 20:30,4,65.08,65.12,65.06,65.09,51
20151201|2015-06-03 21:00,4,65.06,65.12,65.05,65.09,38
20151201|2015-06-03 22:00,4,65.09,65.09,65.09,65.09,2
20151201|2015-06-03 22:30,4,65.09,65.09,65.09,65.09,2
20151201|2015-06-03 23:00,4,65.03,65.09,65,65.08,7
20151201|2015-06-03 23:30,4,65.08,65.08,65.08,65.08,1
20151201|2015-06-04 00:00,4,65.09,65.09,65.09,65.09,3
20151201|2015-06-04 00:30,4,65.1,65.1,65.1,65.1,8
20151201|2015-06-04 01:30,4,65.1,65.28,65.1,65.15,38
20151201|2015-06-04 02:00,4,65.11,65.15,65.11,65.15,7
20151201|2015-06-04 02:30,4,65.15,65.15,65.09,65.1,31
20151201|2015-06-04 03:00,4,65.1,65.15,65.1,65.1,63
20151201|2015-06-04 03:30,4,65.13,65.19,65.13,65.19,52
20151201|2015-06-04 04:00,4,65.18,65.18,64.94,65.01,33
20151201|2015-06-04 04:30,4,65.01,65.09,65.01,65.09,7
20151201|2015-06-04 05:00,4,65.1,65.15,65.1,65.12,71
20151201|2015-06-04 05:30,4,65.12,65.12,65.04,65.07,30
20151201|2015-06-04 06:00,4,65.08,65.2,65.07,65.2,166
20151201|2015-06-04 06:30,4,65.2,65.24,65.16,65.24,93
20151201|2015-06-04 07:00,4,65.27,65.51,65.26,65.41,233
20151201|2015-06-04 07:30,4,65.43,65.53,65.11,65.4,395
20151201|2015-06-04 08:00,4,65.42,65.53,65.4,65.5,173
20151201|2015-06-04 08:30,4,65.53,65.55,65.35,65.53,522
20151201|2015-06-04 09:00,4,65.53,65.55,65.42,65.52,476
20151201|2015-06-04 09:30,4,65.53,65.55,65.26,65.49,651
20151201|2015-06-04 10:00,4,65.5,65.6,65.5,65.57,518
20151201|2015-06-04 10:30,4,65.57,65.7,65.53,65.69,323
20151201|2015-06-04 11:00,4,65.66,65.76,65.64,65.66,670
20151201|2015-06-04 11:30,4,65.68,65.76,65.68,65.73,325
20151201|2015-06-04 12:00,4,65.73,65.79,65.59,65.59,330
20151201|2015-06-04 12:30,4,65.59,65.66,65.44,65.55,391
20151201|2015-06-04 13:00,4,65.53,65.55,65.16,65.35,852
20151201|2015-06-04 20:00,5,65.28,65.37,65.1,65.3,24
20151201|2015-06-04 21:00,5,65.27,65.32,65.27,65.32,7
20151201|2015-06-04 22:30,5,65.33,65.33,65.25,65.25,7
20151201|2015-06-04 23:30,5,65.22,65.22,65.22,65.22,3
20151201|2015-06-05 00:30,5,65.32,65.32,65.23,65.23,6
20151201|2015-06-05 01:00,5,65.21,65.21,65.1,65.11,38
20151201|2015-06-05 01:30,5,65.1,65.13,65.06,65.06,23
20151201|2015-06-05 02:00,5,65.1,65.1,65.08,65.08,3
20151201|2015-06-05 02:30,5,65.08,65.1,65.08,65.1,10
20151201|2015-06-05 03:00,5,65.08,65.24,65.05,65.09,92
20151201|2015-06-05 03:30,5,65.09,65.1,65.01,65.02,32
20151201|2015-06-05 04:00,5,65.05,65.08,65.01,65.01,12
20151201|2015-06-05 04:30,5,65.01,65.08,65,65.05,19
20151201|2015-06-05 05:00,5,65.04,65.04,64.85,64.92,70
20151201|2015-06-05 05:30,5,64.92,64.97,64.92,64.95,15
20151201|2015-06-05 06:00,5,64.99,65,64.96,64.96,5
20151201|2015-06-05 06:30,5,64.92,65.16,64.92,65.11,46
20151201|2015-06-05 07:00,5,65.08,65.09,64.94,65.02,56
20151201|2015-06-05 07:30,5,65.03,65.03,64.42,64.63,680
20151201|2015-06-05 08:00,5,64.67,64.89,64.66,64.79,137
20151201|2015-06-05 08:30,5,64.79,64.8,64.51,64.7,353
20151201|2015-06-05 09:00,5,64.71,64.75,64.54,64.65,244
20151201|2015-06-05 09:30,5,64.64,64.64,64.3,64.35,944
20151201|2015-06-05 10:00,5,64.35,64.42,64.3,64.35,547
20151201|2015-06-05 10:30,5,64.34,64.61,64.31,64.55,489
20151201|2015-06-05 11:00,5,64.58,64.75,64.52,64.67,309
20151201|2015-06-05 11:30,5,64.67,64.67,64.42,64.5,259
20151201|2015-06-05 12:00,5,64.52,64.78,64.52,64.77,335
20151201|2015-06-05 12:30,5,64.78,64.78,64.46,64.62,464
20151201|2015-06-05 13:00,5,64.54,64.94,64.46,64.87,952
20151201|2015-06-07 20:00,8,64.64,64.76,64.53,64.57,36
20151201|2015-06-07 20:30,8,64.52,64.6,64.52,64.6,2
20151201|2015-06-07 21:00,8,64.58,64.58,64.44,64.44,7
20151201|2015-06-07 21:30,8,64.61,64.63,64.61,64.61,3
20151201|2015-06-07 22:30,8,64.66,64.67,64.65,64.65,3
20151201|2015-06-07 23:00,8,64.7,64.75,64.7,64.75,5
20151201|2015-06-07 23:30,8,64.75,64.75,64.65,64.65,8
20151201|2015-06-08 00:00,8,64.61,64.65,64.61,64.65,10
20151201|2015-06-08 00:30,8,64.69,64.7,64.65,64.65,5
20151201|2015-06-08 01:00,8,64.6,64.6,64.55,64.57,8
20151201|2015-06-08 01:30,8,64.55,64.55,64.45,64.48,27
20151201|2015-06-08 02:00,8,64.48,64.54,64.48,64.54,2
20151201|2015-06-08 03:00,8,64.84,64.84,64.69,64.71,13
20151201|2015-06-08 03:30,8,64.84,64.89,64.6,64.63,32
20151201|2015-06-08 04:00,8,64.74,64.76,64.56,64.74,34
20151201|2015-06-08 04:30,8,64.7,64.7,64.62,64.64,7
20151201|2015-06-08 05:00,8,64.7,64.78,64.65,64.78,38
20151201|2015-06-08 05:30,8,64.71,64.77,64.71,64.71,11
20151201|2015-06-08 06:00,8,64.71,64.85,64.71,64.72,18
20151201|2015-06-08 06:30,8,64.77,64.87,64.77,64.82,11
20151201|2015-06-08 07:00,8,64.8,65.05,64.71,65.02,193
20151201|2015-06-08 07:30,8,65.02,65.13,64.89,64.89,114
20151201|2015-06-08 08:00,8,65.07,65.07,64.76,64.84,101
20151201|2015-06-08 08:30,8,64.84,64.93,64.71,64.78,468
20151201|2015-06-08 09:00,8,64.79,64.84,64.55,64.7,356
20151201|2015-06-08 09:30,8,64.71,65.08,64.55,65.08,628
20151201|2015-06-08 10:00,8,65.08,65.19,65.07,65.13,598
20151201|2015-06-08 10:30,8,65.17,65.24,65.11,65.17,470
20151201|2015-06-08 11:00,8,65.16,65.27,64.98,65.2,453
20151201|2015-06-08 11:30,8,65.22,65.38,65.2,65.28,527
20151201|2015-06-08 12:00,8,65.26,65.47,65.26,65.46,449
20151201|2015-06-08 12:30,8,65.45,65.48,65.31,65.4,400
20151201|2015-06-08 13:00,8,65.43,65.5,65.26,65.48,993
20151201|2015-06-08 20:00,9,65.5,65.58,65.48,65.5,325
20151201|2015-06-08 20:30,9,65.5,65.52,65.46,65.52,125
20151201|2015-06-08 21:00,9,65.5,65.5,65.46,65.5,27
20151201|2015-06-08 21:30,9,65.5,65.51,65.48,65.51,36
20151201|2015-06-08 22:00,9,65.5,65.51,65.5,65.51,26
20151201|2015-06-08 22:30,9,65.51,65.52,65.51,65.51,21
20151201|2015-06-08 23:00,9,65.53,65.53,65.53,65.53,11
20151201|2015-06-08 23:30,9,65.53,65.53,65.53,65.53,7
20151201|2015-06-09 00:00,9,65.53,65.53,65.53,65.53,6
20151201|2015-06-09 00:30,9,65.53,65.53,65.49,65.5,67
20151201|2015-06-09 01:00,9,65.5,65.51,65.5,65.5,30
20151201|2015-06-09 01:30,9,65.5,65.52,65.5,65.51,34
20151201|2015-06-09 02:00,9,65.51,65.52,65.49,65.51,33
20151201|2015-06-09 02:30,9,65.49,65.51,65.42,65.43,61
20151201|2015-06-09 03:00,9,65.44,65.44,65.42,65.43,14
20151201|2015-06-09 03:30,9,65.45,65.55,65.41,65.51,74
20151201|2015-06-09 04:00,9,65.55,65.55,65.52,65.52,4
20151201|2015-06-09 04:30,9,65.53,65.59,65.23,65.32,190
20151201|2015-06-09 05:00,9,65.29,65.29,65.28,65.28,3
20151201|2015-06-09 05:30,9,65.31,65.31,65.2,65.2,54
20151201|2015-06-09 06:00,9,65.24,65.4,65.24,65.27,20
20151201|2015-06-09 06:30,9,65.31,65.31,65.28,65.29,18
20151201|2015-06-09 07:00,9,65.26,65.26,65.15,65.25,114
20151201|2015-06-09 07:30,9,65.25,65.5,65.23,65.43,174
20151201|2015-06-09 08:00,9,65.41,65.71,65.39,65.51,493
20151201|2015-06-09 08:30,9,65.5,65.74,65.23,65.61,437
20151201|2015-06-09 09:00,9,65.62,65.69,65.38,65.42,273
20151201|2015-06-09 09:30,9,65.43,65.75,65.4,65.75,827
20151201|2015-06-09 10:00,9,65.74,65.9,65.66,65.85,883
20151201|2015-06-09 10:30,9,65.86,65.94,65.77,65.86,808
20151201|2015-06-09 11:00,9,65.86,65.95,65.86,65.89,417
20151201|2015-06-09 11:30,9,65.88,65.89,65.74,65.8,311
20151201|2015-06-09 12:00,9,65.8,65.92,65.79,65.87,247
20151201|2015-06-09 12:30,9,65.87,65.95,65.86,65.87,281
20151201|2015-06-09 13:00,9,65.86,65.86,65.31,65.71,1074
20151201|2015-06-09 20:00,10,65.67,65.7,65.49,65.51,69
20151201|2015-06-09 20:30,10,65.51,65.55,65.5,65.55,6
20151201|2015-06-09 21:00,10,65.52,65.58,65.5,65.5,55
20151201|2015-06-09 21:30,10,65.5,65.5,65.42,65.45,14
20151201|2015-06-09 22:30,10,65.49,65.51,65.4,65.42,26
20151201|2015-06-09 23:00,10,65.42,65.42,65.42,65.42,4
20151201|2015-06-09 23:30,10,65.49,65.49,65.48,65.48,5
20151201|2015-06-10 00:00,10,65.48,65.48,65.48,65.48,4
20151201|2015-06-10 00:30,10,65.48,65.52,65.48,65.52,24
20151201|2015-06-10 01:00,10,65.52,65.52,65.49,65.49,8
20151201|2015-06-10 01:30,10,65.52,65.53,65.42,65.53,8
20151201|2015-06-10 02:00,10,65.5,65.54,65.5,65.5,7
20151201|2015-06-10 02:30,10,65.5,65.54,65.5,65.54,30
20151201|2015-06-10 03:00,10,65.56,65.62,65.46,65.55,101
20151201|2015-06-10 03:30,10,65.57,65.67,65.55,65.64,30
20151201|2015-06-10 04:00,10,65.59,65.68,65.54,65.63,40
20151201|2015-06-10 04:30,10,65.63,65.79,65.63,65.79,65
20151201|2015-06-10 05:00,10,65.77,65.81,65.71,65.71,31
20151201|2015-06-10 05:30,10,65.72,65.73,65.66,65.66,17
20151201|2015-06-10 06:00,10,65.71,65.72,65.63,65.63,10
20151201|2015-06-10 06:30,10,65.63,65.7,65.56,65.58,30
20151201|2015-06-10 07:00,10,65.62,65.74,65.62,65.72,64
20151201|2015-06-10 07:30,10,65.72,65.83,65.69,65.69,155
20151201|2015-06-10 08:00,10,65.67,65.8,65.65,65.73,135
20151201|2015-06-10 08:30,10,65.74,65.75,65.61,65.74,366
20151201|2015-06-10 09:00,10,65.74,65.74,65.4,65.45,320
20151201|2015-06-10 09:30,10,65.61,65.72,65.39,65.44,480
20151201|2015-06-10 10:00,10,65.44,65.7,65.43,65.63,479
20151201|2015-06-10 10:30,10,65.62,65.66,65.51,65.65,310
20151201|2015-06-10 11:00,10,65.62,65.83,65.53,65.8,807
20151201|2015-06-10 11:30,10,65.81,65.86,65.73,65.83,611
20151201|2015-06-10 12:00,10,65.82,65.9,65.77,65.83,547
20151201|2015-06-10 12:30,10,65.81,65.93,65.75,65.8,399
20151201|2015-06-10 13:00,10,65.86,65.92,65.71,65.85,707
20151201|2015-06-10 20:00,11,65.75,65.86,65.75,65.84,68
20151201|2015-06-10 20:30,11,65.84,65.84,65.84,65.84,12
20151201|2015-06-10 21:00,11,65.8,65.86,65.8,65.8,21
20151201|2015-06-10 21:30,11,65.79,65.79,65.74,65.74,27
20151201|2015-06-10 22:00,11,65.73,65.73,65.72,65.72,10
20151201|2015-06-10 22:30,11,65.72,65.72,65.65,65.65,54
20151201|2015-06-10 23:00,11,65.65,65.65,65.65,65.65,1
20151201|2015-06-10 23:30,11,65.65,65.65,65.65,65.65,1
20151201|2015-06-11 00:00,11,65.66,65.66,65.64,65.64,22
20151201|2015-06-11 00:30,11,65.64,65.64,65.64,65.64,1
20151201|2015-06-11 01:00,11,65.67,65.67,65.55,65.55,67
20151201|2015-06-11 01:30,11,65.55,65.68,65.55,65.65,32
20151201|2015-06-11 02:00,11,65.64,65.64,65.4,65.4,97
20151201|2015-06-11 02:30,11,65.4,65.4,65.1,65.24,136
20151201|2015-06-11 03:00,11,65.24,65.3,65.13,65.25,163
20151201|2015-06-11 03:30,11,65.25,65.28,65.18,65.21,36
20151201|2015-06-11 04:00,11,65.22,65.23,65.16,65.19,55
20151201|2015-06-11 04:30,11,65.17,65.18,65.14,65.16,52
20151201|2015-06-11 05:00,11,65.15,65.22,64.93,65.22,278
20151201|2015-06-11 05:30,11,65.18,65.18,64.63,64.63,733
20151201|2015-06-11 06:00,11,64.69,64.69,64.59,64.64,473
20151201|2015-06-11 06:30,11,64.65,64.77,64.62,64.76,443
20151201|2015-06-11 07:00,11,64.78,64.96,64.7,64.92,643
20151201|2015-06-11 07:30,11,64.91,65.11,64.86,64.96,462
20151201|2015-06-11 08:00,11,64.96,65,64.82,64.91,282
20151201|2015-06-11 08:30,11,64.87,64.92,64.67,64.74,516
20151201|2015-06-11 09:00,11,64.76,64.81,64.71,64.77,504
20151201|2015-06-11 09:30,11,64.76,64.89,64.7,64.79,748
20151201|2015-06-11 10:00,11,64.77,64.85,64.7,64.77,431
20151201|2015-06-11 10:30,11,64.77,64.84,64.67,64.84,578
20151201|2015-06-11 11:00,11,64.85,64.9,64.72,64.72,643
20151201|2015-06-11 11:30,11,64.71,64.75,64.61,64.62,696
20151201|2015-06-11 12:00,11,64.64,64.64,64.35,64.48,1573
20151201|2015-06-11 12:30,11,64.45,64.56,64.36,64.48,367
20151201|2015-06-11 13:00,11,64.47,64.75,64.36,64.73,1199
20151201|2015-06-11 20:00,12,64.44,64.67,64.44,64.44,95
20151201|2015-06-11 20:30,12,64.46,64.55,64.39,64.39,81
20151201|2015-06-11 21:00,12,64.39,64.39,64.3,64.38,148
20151201|2015-06-11 21:30,12,64.35,64.44,64.35,64.4,29
20151201|2015-06-11 22:00,12,64.39,64.5,64.39,64.5,46
20151201|2015-06-11 22:30,12,64.5,64.5,64.45,64.5,46
20151201|2015-06-11 23:00,12,64.51,64.51,64.5,64.5,2
20151201|2015-06-12 00:00,12,64.46,64.58,64.46,64.47,22
20151201|2015-06-12 00:30,12,64.46,64.46,64.46,64.46,3
20151201|2015-06-12 01:00,12,64.5,64.55,64.47,64.5,17
20151201|2015-06-12 01:30,12,64.47,64.47,64.46,64.46,5
20151201|2015-06-12 02:00,12,64.45,64.5,64.3,64.31,173
20151201|2015-06-12 02:30,12,64.33,64.5,64.33,64.44,59
20151201|2015-06-12 03:00,12,64.46,64.48,64.39,64.39,26
20151201|2015-06-12 03:30,12,64.4,64.41,64.29,64.29,265
20151201|2015-06-12 04:00,12,64.29,64.37,64.29,64.35,76
20151201|2015-06-12 04:30,12,64.33,64.36,64.31,64.32,8
20151201|2015-06-12 05:00,12,64.31,64.44,64.31,64.4,37
20151201|2015-06-12 05:30,12,64.41,64.44,64.39,64.4,39
20151201|2015-06-12 06:00,12,64.4,64.4,64.35,64.37,20
20151201|2015-06-12 06:30,12,64.38,64.38,64.29,64.29,81
20151201|2015-06-12 07:00,12,64.3,64.44,64.29,64.37,146
20151201|2015-06-12 07:30,12,64.41,64.65,64.33,64.65,223
20151201|2015-06-12 08:00,12,64.68,64.94,64.59,64.8,567
20151201|2015-06-12 08:30,12,64.78,65.05,64.64,64.72,864
20151201|2015-06-12 09:00,12,64.8,65,64.79,64.95,615
20151201|2015-06-12 09:30,12,64.95,65.01,64.84,64.99,1341
20151201|2015-06-12 10:00,12,64.97,65.3,64.94,65.02,1200
20151201|2015-06-12 10:30,12,65,65.06,64.72,64.76,554
20151201|2015-06-12 11:00,12,64.76,65.1,64.74,64.83,573
20151201|2015-06-12 11:30,12,64.84,64.98,64.78,64.83,259
20151201|2015-06-12 12:00,12,64.86,64.89,64.68,64.73,325
20151201|2015-06-12 12:30,12,64.75,64.87,64.6,64.79,389
20151201|2015-06-12 13:00,12,64.83,65.05,64.58,64.87,894
20151201|2015-06-14 20:00,15,64.8,64.86,64.74,64.79,107
20151201|2015-06-14 20:30,15,64.83,65,64.83,64.92,36
20151201|2015-06-14 21:00,15,64.92,64.98,64.92,64.98,30
20151201|2015-06-14 21:30,15,64.94,64.95,64.7,64.73,108
20151201|2015-06-14 22:00,15,64.7,64.83,64.7,64.72,49
20151201|2015-06-14 22:30,15,64.76,64.82,64.74,64.75,60
20151201|2015-06-14 23:00,15,64.75,64.76,64.75,64.75,17
20151201|2015-06-14 23:30,15,64.75,64.75,64.72,64.74,23
20151201|2015-06-15 00:00,15,64.74,64.75,64.72,64.75,27
20151201|2015-06-15 00:30,15,64.75,64.85,64.75,64.81,15
20151201|2015-06-15 01:00,15,64.85,64.85,64.81,64.81,3
20151201|2015-06-15 01:30,15,64.82,64.84,64.81,64.84,15
20151201|2015-06-15 02:00,15,64.85,64.85,64.84,64.84,20
20151201|2015-06-15 02:30,15,64.83,64.84,64.76,64.78,39
20151201|2015-06-15 03:00,15,64.74,64.74,64.42,64.47,381
20151201|2015-06-15 03:30,15,64.5,64.65,64.42,64.51,101
20151201|2015-06-15 04:00,15,64.52,64.67,64.42,64.46,157
20151201|2015-06-15 04:30,15,64.44,64.53,64.41,64.53,72
20151201|2015-06-15 05:00,15,64.5,64.55,64.47,64.53,64
20151201|2015-06-15 05:30,15,64.53,64.54,64.51,64.52,13
20151201|2015-06-15 06:00,15,64.52,64.54,64.51,64.54,25
20151201|2015-06-15 06:30,15,64.54,64.55,64.48,64.5,22
20151201|2015-06-15 07:00,15,64.5,64.51,64.28,64.28,468
20151201|2015-06-15 07:30,15,64.28,64.35,64.28,64.34,188
20151201|2015-06-15 08:00,15,64.33,64.45,64.31,64.39,184
20151201|2015-06-15 08:30,15,64.36,64.43,64.07,64.09,1251
20151201|2015-06-15 09:00,15,64.1,64.14,63.73,63.74,1731
20151201|2015-06-15 09:30,15,63.72,63.73,63.62,63.63,2190
20151201|2015-06-15 10:00,15,63.63,63.63,63.5,63.52,2669
20151201|2015-06-15 10:30,15,63.51,63.71,63.37,63.55,1439
20151201|2015-06-15 11:00,15,63.55,63.91,63.48,63.51,1218
20151201|2015-06-15 11:30,15,63.53,63.8,63.53,63.62,582
20151201|2015-06-15 12:00,15,63.65,63.88,63.62,63.62,713
20151201|2015-06-15 12:30,15,63.61,63.74,63.54,63.54,892
20151201|2015-06-15 13:00,15,63.57,63.92,63.52,63.9,1712
20151201|2015-06-15 20:00,16,63.61,64.52,63.37,63.86,1899
20151201|2015-06-15 20:30,16,63.82,63.98,63.81,63.98,21
20151201|2015-06-15 21:00,16,63.91,63.92,63.7,63.86,27
20151201|2015-06-15 21:30,16,63.8,63.86,63.76,63.86,7
20151201|2015-06-15 22:00,16,63.85,63.85,63.85,63.85,5
20151201|2015-06-15 22:30,16,63.76,63.76,63.76,63.76,1
20151201|2015-06-15 23:00,16,63.8,63.8,63.8,63.8,8
20151201|2015-06-15 23:30,16,63.75,63.85,63.75,63.85,10
20151201|2015-06-16 00:00,16,63.85,63.87,63.84,63.87,13
20151201|2015-06-16 00:30,16,63.87,64.07,63.87,64,38
20151201|2015-06-16 01:00,16,64.04,64.05,63.95,63.95,31
20151201|2015-06-16 01:30,16,63.9,63.95,63.82,63.94,23
20151201|2015-06-16 02:00,16,63.87,64,63.8,63.8,92
20151201|2015-06-16 02:30,16,63.82,63.93,63.77,63.77,63
20151201|2015-06-16 03:00,16,63.77,63.88,63.7,63.74,125
20151201|2015-06-16 03:30,16,63.77,63.77,63.44,63.52,225
20151201|2015-06-16 04:00,16,63.51,63.52,63.45,63.49,50
20151201|2015-06-16 04:30,16,63.47,63.54,63.47,63.53,65
20151201|2015-06-16 05:00,16,63.52,63.54,63.5,63.54,97
20151201|2015-06-16 05:30,16,63.54,63.56,63.48,63.49,118
20151201|2015-06-16 06:00,16,63.48,63.52,63.47,63.48,31
20151201|2015-06-16 06:30,16,63.48,63.48,63.41,63.41,229
20151201|2015-06-16 07:00,16,63.44,63.54,63.37,63.43,514
20151201|2015-06-16 07:30,16,63.45,63.58,63.36,63.51,399
20151201|2015-06-16 08:00,16,63.5,63.57,63.3,63.38,810
20151201|2015-06-16 08:30,16,63.39,63.75,63.24,63.66,1273
20151201|2015-06-16 09:00,16,63.64,63.69,63.33,63.36,682
20151201|2015-06-16 09:30,16,63.35,63.75,63.16,63.63,2080
20151201|2015-06-16 10:00,16,63.62,64.34,63.62,64.34,2253
20151201|2015-06-16 10:30,16,64.33,65.16,64.3,64.51,4837
20151201|2015-06-16 11:00,16,64.51,64.75,64.45,64.71,984
20151201|2015-06-16 11:30,16,64.74,64.84,64.68,64.84,829
20151201|2015-06-16 12:00,16,64.85,64.94,64.75,64.93,676
20151201|2015-06-16 12:30,16,64.93,64.97,64.68,64.76,921
20151201|2015-06-16 13:00,16,64.77,65.15,64.76,65.02,3273
20151201|2015-06-16 20:00,17,65.06,65.16,64.83,64.94,168
20151201|2015-06-16 20:30,17,64.9,64.94,64.8,64.9,73
20151201|2015-06-16 21:00,17,64.9,64.9,64.82,64.88,6
20151201|2015-06-16 21:30,17,64.91,64.91,64.84,64.84,13
20151201|2015-06-16 22:00,17,64.92,64.92,64.81,64.81,14
20151201|2015-06-16 22:30,17,64.9,64.91,64.9,64.91,5
20151201|2015-06-16 23:00,17,64.87,64.89,64.87,64.89,5
20151201|2015-06-16 23:30,17,64.92,64.92,64.92,64.92,3
20151201|2015-06-17 00:00,17,64.94,64.94,64.94,64.94,6
20151201|2015-06-17 00:30,17,64.94,64.94,64.9,64.9,7
20151201|2015-06-17 01:00,17,64.82,64.82,64.8,64.8,67
20151201|2015-06-17 01:30,17,64.8,64.87,64.8,64.81,39
20151201|2015-06-17 02:00,17,64.83,64.87,64.8,64.81,23
20151201|2015-06-17 02:30,17,64.81,64.83,64.73,64.78,46
20151201|2015-06-17 03:00,17,64.73,64.79,64.47,64.51,137
20151201|2015-06-17 03:30,17,64.51,64.82,64.5,64.82,97
20151201|2015-06-17 04:00,17,64.81,64.86,64.7,64.71,59
20151201|2015-06-17 04:30,17,64.72,64.78,64.7,64.77,31
20151201|2015-06-17 05:00,17,64.78,64.81,64.73,64.73,40
20151201|2015-06-17 05:30,17,64.73,64.73,64.65,64.65,10
20151201|2015-06-17 06:00,17,64.69,64.7,64.56,64.57,85
20151201|2015-06-17 06:30,17,64.58,64.94,64.58,64.94,242
20151201|2015-06-17 07:00,17,64.93,64.95,64.75,64.78,206
20151201|2015-06-17 07:30,17,64.8,64.8,64.57,64.61,241
20151201|2015-06-17 08:00,17,64.63,64.92,64.51,64.87,412
20151201|2015-06-17 08:30,17,64.89,64.9,64.65,64.74,421
20151201|2015-06-17 09:00,17,64.77,64.86,64.58,64.65,457
20151201|2015-06-17 09:30,17,64.65,64.99,64.59,64.96,1436
20151201|2015-06-17 10:00,17,64.96,65.06,64.92,65.04,1201
20151201|2015-06-17 10:30,17,65.04,65.06,64.9,65.04,920
20151201|2015-06-17 11:00,17,65.03,65.03,64.46,64.57,1542
20151201|2015-06-17 11:30,17,64.56,64.77,64.49,64.74,482
20151201|2015-06-17 12:00,17,64.74,64.75,64.16,64.2,1760
20151201|2015-06-17 12:30,17,64.23,64.39,64.17,64.35,777
20151201|2015-06-17 13:00,17,64.38,64.9,64.23,64.88,1185
20151201|2015-06-17 20:00,18,64.82,64.83,64.64,64.67,76
20151201|2015-06-17 20:30,18,64.75,64.78,64.66,64.71,32
20151201|2015-06-17 21:00,18,64.66,64.66,64.65,64.65,5
20151201|2015-06-17 21:30,18,64.66,64.68,64.65,64.66,22
20151201|2015-06-17 22:00,18,64.67,64.68,64.62,64.62,4
20151201|2015-06-17 22:30,18,64.64,64.64,64.62,64.62,5
20151201|2015-06-17 23:00,18,64.62,64.62,64.62,64.62,3
20151201|2015-06-17 23:30,18,64.63,64.68,64.62,64.64,10
20151201|2015-06-18 00:00,18,64.62,64.68,64.61,64.68,7
20151201|2015-06-18 00:30,18,64.68,64.76,64.62,64.62,17
20151201|2015-06-18 01:00,18,64.65,64.67,64.55,64.55,10
20151201|2015-06-18 01:30,18,64.59,64.59,64.52,64.53,67
20151201|2015-06-18 02:00,18,64.53,64.56,64.53,64.56,48
20151201|2015-06-18 02:30,18,64.56,64.66,64.55,64.62,26
20151201|2015-06-18 03:00,18,64.62,64.66,64.45,64.49,287
20151201|2015-06-18 03:30,18,64.55,64.63,64.49,64.63,34
20151201|2015-06-18 04:00,18,64.65,64.65,64.46,64.56,34
20151201|2015-06-18 04:30,18,64.56,64.63,64.5,64.5,12
20151201|2015-06-18 05:00,18,64.5,64.58,64.5,64.51,27
20151201|2015-06-18 05:30,18,64.5,64.59,64.5,64.59,11
20151201|2015-06-18 06:00,18,64.57,64.73,64.57,64.73,57
20151201|2015-06-18 06:30,18,64.74,64.79,64.71,64.76,29
20151201|2015-06-18 07:00,18,64.74,64.77,64.55,64.6,105
20151201|2015-06-18 07:30,18,64.6,64.87,64.57,64.84,294
20151201|2015-06-18 08:00,18,64.84,65,64.65,64.67,534
20151201|2015-06-18 08:30,18,64.67,64.76,64.57,64.69,467
20151201|2015-06-18 09:00,18,64.68,64.85,64.65,64.78,613
20151201|2015-06-18 09:30,18,64.8,64.99,64.65,64.8,1325
20151201|2015-06-18 10:00,18,64.8,64.84,64.65,64.68,901
20151201|2015-06-18 10:30,18,64.67,64.79,64.65,64.77,559
20151201|2015-06-18 11:00,18,64.76,64.77,64.65,64.75,334
20151201|2015-06-18 11:30,18,64.72,64.77,64.67,64.73,364
20151201|2015-06-18 12:00,18,64.76,64.78,64.7,64.76,335
20151201|2015-06-18 12:30,18,64.78,64.88,64.74,64.79,761
20151201|2015-06-18 13:00,18,64.81,65.03,64.57,64.81,2039
20151201|2015-06-18 20:00,19,64.66,64.71,64.33,64.33,266
20151201|2015-06-18 20:30,19,64.33,64.45,64.33,64.45,50
20151201|2015-06-18 21:00,19,64.49,64.65,64.46,64.5,28
20151201|2015-06-18 21:30,19,64.6,64.65,64.6,64.65,3
20151201|2015-06-18 22:00,19,64.6,64.65,64.6,64.6,7
20151201|2015-06-18 22:30,19,64.65,64.75,64.65,64.73,21
20151201|2015-06-18 23:00,19,64.64,64.74,64.64,64.74,2
20151201|2015-06-18 23:30,19,64.7,64.7,64.7,64.7,1
20151201|2015-06-19 00:00,19,64.7,64.71,64.7,64.71,9
20151201|2015-06-19 00:30,19,64.65,64.65,64.56,64.61,13
20151201|2015-06-19 01:00,19,64.64,64.67,64.64,64.66,3
20151201|2015-06-19 01:30,19,64.67,64.69,64.65,64.65,15
20151201|2015-06-19 02:00,19,64.64,64.64,64.61,64.64,4
20151201|2015-06-19 02:30,19,64.61,64.61,64.61,64.61,3
20151201|2015-06-19 03:00,19,64.63,64.68,64.61,64.63,50
20151201|2015-06-19 03:30,19,64.63,64.63,64.36,64.43,150
20151201|2015-06-19 04:00,19,64.42,64.42,64.3,64.4,151
20151201|2015-06-19 04:30,19,64.4,64.43,64.38,64.4,32
20151201|2015-06-19 05:00,19,64.39,64.4,64.33,64.35,112
20151201|2015-06-19 05:30,19,64.35,64.4,64.33,64.33,32
20151201|2015-06-19 06:00,19,64.37,64.39,64.34,64.39,16
20151201|2015-06-19 06:30,19,64.38,64.4,64.27,64.32,94
20151201|2015-06-19 07:00,19,64.32,64.34,64.22,64.31,183
20151201|2015-06-19 07:30,19,64.29,64.49,64.25,64.44,200
20151201|2015-06-19 08:00,19,64.49,64.54,64.3,64.32,160
20151201|2015-06-19 08:30,19,64.33,64.34,64,64.05,937
20151201|2015-06-19 09:00,19,64.07,64.24,63.77,63.87,1368
20151201|2015-06-19 09:30,19,63.87,63.91,63.5,63.58,2507
20151201|2015-06-19 10:00,19,63.57,63.67,63.55,63.56,1167
20151201|2015-06-19 10:30,19,63.56,63.74,63.56,63.68,587
20151201|2015-06-19 11:00,19,63.68,63.8,63.64,63.69,436
20151201|2015-06-19 11:30,19,63.7,63.75,63.67,63.7,296
20151201|2015-06-19 12:00,19,63.71,63.9,63.67,63.77,444
20151201|2015-06-19 12:30,19,63.75,63.85,63.69,63.81,379
20151201|2015-06-19 13:00,19,63.81,64.43,63.69,64.34,2127
20151201|2015-06-21 20:00,22,64.11,64.28,63.9,63.9,192
20151201|2015-06-21 20:30,22,63.94,63.94,63.84,63.91,33
20151201|2015-06-21 21:00,22,63.86,63.96,63.83,63.83,23
20151201|2015-06-21 21:30,22,63.85,63.89,63.84,63.85,39
20151201|2015-06-21 22:00,22,63.86,63.86,63.75,63.76,55
20151201|2015-06-21 22:30,22,63.76,63.77,63.75,63.75,14
20151201|2015-06-21 23:00,22,63.8,63.8,63.76,63.76,15
20151201|2015-06-21 23:30,22,63.76,63.84,63.75,63.78,48
20151201|2015-06-22 00:00,22,63.8,63.83,63.76,63.8,30
20151201|2015-06-22 00:30,22,63.8,63.82,63.76,63.78,17
20151201|2015-06-22 01:00,22,63.75,63.77,63.75,63.75,21
20151201|2015-06-22 01:30,22,63.75,63.88,63.75,63.87,75
20151201|2015-06-22 02:00,22,63.87,63.88,63.82,63.88,34
20151201|2015-06-22 02:30,22,63.88,64.28,63.86,64.24,258
20151201|2015-06-22 03:00,22,64.24,64.27,64.09,64.13,94
20151201|2015-06-22 03:30,22,64.17,64.17,64.13,64.15,7
20151201|2015-06-22 04:00,22,64.15,64.16,63.8,64,144
20151201|2015-06-22 04:30,22,63.99,64,63.85,63.85,47
20151201|2015-06-22 05:00,22,63.85,63.85,63.79,63.79,40
20151201|2015-06-22 05:30,22,63.78,63.87,63.73,63.79,55
20151201|2015-06-22 06:00,22,63.79,63.94,63.77,63.94,129
20151201|2015-06-22 06:30,22,63.94,64.09,63.92,64.08,120
20151201|2015-06-22 07:00,22,64.06,64.12,63.96,64,103
20151201|2015-06-22 07:30,22,64.01,64.02,63.86,63.95,134
20151201|2015-06-22 08:00,22,63.96,64.2,63.96,64.05,339
20151201|2015-06-22 08:30,22,64.07,64.15,64.02,64.07,314
20151201|2015-06-22 09:00,22,64.06,64.07,63.83,63.96,902
20151201|2015-06-22 09:30,22,63.97,64.11,63.71,64.04,1522
20151201|2015-06-22 10:00,22,64.06,64.32,63.97,64.18,762
20151201|2015-06-22 10:30,22,64.17,64.34,64.17,64.32,608
20151201|2015-06-22 11:00,22,64.33,64.5,64.3,64.38,920
20151201|2015-06-22 11:30,22,64.39,64.48,64.3,64.41,444
20151201|2015-06-22 12:00,22,64.41,64.85,64.41,64.81,1871
20151201|2015-06-22 12:30,22,64.81,64.82,64.49,64.65,835
20151201|2015-06-22 13:00,22,64.64,64.93,64.64,64.9,1739
20151201|2015-06-22 20:00,23,64.95,64.95,64.63,64.68,136
20151201|2015-06-22 20:30,23,64.66,64.71,64.61,64.63,21
20151201|2015-06-22 21:00,23,64.65,64.65,64.61,64.64,29
20151201|2015-06-22 21:30,23,64.65,64.7,64.65,64.65,16
20151201|2015-06-22 22:00,23,64.63,64.69,64.62,64.62,22
20151201|2015-06-22 22:30,23,64.62,64.65,64.61,64.62,19
20151201|2015-06-22 23:00,23,64.68,64.7,64.53,64.58,45
20151201|2015-06-22 23:30,23,64.59,64.59,64.53,64.55,10
20151201|2015-06-23 00:00,23,64.53,64.56,64.53,64.53,21
20151201|2015-06-23 00:30,23,64.56,64.61,64.55,64.57,39
20151201|2015-06-23 01:00,23,64.61,64.64,64.53,64.53,38
20151201|2015-06-23 01:30,23,64.59,64.65,64.53,64.62,41
20151201|2015-06-23 02:00,23,64.63,64.7,64.62,64.7,42
20151201|2015-06-23 02:30,23,64.68,64.7,64.59,64.59,41
20151201|2015-06-23 03:00,23,64.59,64.61,64.59,64.61,35
20151201|2015-06-23 03:30,23,64.6,64.66,64.54,64.54,41
20151201|2015-06-23 04:00,23,64.56,64.56,64.47,64.49,106
20151201|2015-06-23 04:30,23,64.5,64.5,64.44,64.46,51
20151201|2015-06-23 05:00,23,64.45,64.45,64.35,64.35,56
20151201|2015-06-23 05:30,23,64.39,64.44,64.36,64.4,40
20151201|2015-06-23 06:00,23,64.4,64.58,64.4,64.58,64
20151201|2015-06-23 06:30,23,64.58,64.58,64.46,64.48,16
20151201|2015-06-23 07:00,23,64.47,64.5,64.37,64.47,198
20151201|2015-06-23 07:30,23,64.47,64.47,64.27,64.42,274
20151201|2015-06-23 08:00,23,64.42,64.6,64.3,64.55,343
20151201|2015-06-23 08:30,23,64.54,64.9,64.5,64.85,1034
20151201|2015-06-23 09:00,23,64.83,64.87,64.5,64.87,1027
20151201|2015-06-23 09:30,23,64.87,65.03,64.26,64.4,2401
20151201|2015-06-23 10:00,23,64.42,64.42,63.93,64.05,2190
20151201|2015-06-23 10:30,23,64.05,64.33,64.03,64.23,631
20151201|2015-06-23 11:00,23,64.23,64.44,64.18,64.34,476
20151201|2015-06-23 11:30,23,64.35,64.44,64.29,64.41,429
20151201|2015-06-23 12:00,23,64.43,64.58,64.28,64.46,532
20151201|2015-06-23 12:30,23,64.46,64.48,64.21,64.21,505
20151201|2015-06-23 13:00,23,64.25,64.83,64.11,64.79,1850
20151201|2015-06-23 20:00,24,64.97,64.97,64.6,64.62,308
20151201|2015-06-23 20:30,24,64.63,64.64,64.55,64.58,91
20151201|2015-06-23 21:00,24,64.58,64.58,64.51,64.51,33
20151201|2015-06-23 21:30,24,64.52,64.58,64.42,64.46,34
20151201|2015-06-23 22:00,24,64.53,64.6,64.53,64.6,7
20151201|2015-06-23 23:30,24,64.54,64.54,64.43,64.43,12
20151201|2015-06-24 00:00,24,64.43,64.43,64.43,64.43,1
20151201|2015-06-24 00:30,24,64.48,64.52,64.48,64.52,4
20151201|2015-06-24 01:00,24,64.48,64.55,64.48,64.55,6
20151201|2015-06-24 01:30,24,64.5,64.5,64.26,64.26,67
20151201|2015-06-24 02:00,24,64.38,64.5,64.38,64.5,3
20151201|2015-06-24 02:30,24,64.5,64.5,64.43,64.43,12
20151201|2015-06-24 03:00,24,64.44,64.62,64.43,64.62,29
20151201|2015-06-24 03:30,24,64.59,64.68,64.5,64.6,59
20151201|2015-06-24 04:00,24,64.63,64.65,64.6,64.6,23
20151201|2015-06-24 04:30,24,64.63,64.65,64.6,64.65,32
20151201|2015-06-24 05:00,24,64.6,64.62,64.5,64.5,76
20151201|2015-06-24 05:30,24,64.54,64.54,64.3,64.3,71
20151201|2015-06-24 06:00,24,64.3,64.49,64.3,64.39,41
20151201|2015-06-24 06:30,24,64.35,64.37,64.26,64.29,121
20151201|2015-06-24 07:00,24,64.34,64.43,64.29,64.36,133
20151201|2015-06-24 07:30,24,64.42,64.42,64.15,64.32,290
20151201|2015-06-24 08:00,24,64.3,64.36,64.22,64.23,203
20151201|2015-06-24 08:30,24,64.25,64.44,64.19,64.38,380
20151201|2015-06-24 09:00,24,64.38,64.54,64.33,64.5,867
20151201|2015-06-24 09:30,24,64.5,64.54,64.31,64.43,1144
20151201|2015-06-24 10:00,24,64.43,64.44,64.25,64.3,455
20151201|2015-06-24 10:30,24,64.32,64.35,64.05,64.34,805
20151201|2015-06-24 11:00,24,64.34,64.54,64.27,64.36,712
20151201|2015-06-24 11:30,24,64.34,64.59,64.29,64.55,678
20151201|2015-06-24 12:00,24,64.54,64.62,64.51,64.57,577
20151201|2015-06-24 12:30,24,64.58,64.58,64.37,64.5,440
20151201|2015-06-24 13:00,24,64.51,64.6,64.4,64.53,842
20151201|2015-06-24 20:00,25,64.32,64.54,64.2,64.33,85
20151201|2015-06-24 20:30,25,64.29,64.36,64.29,64.31,13
20151201|2015-06-24 21:00,25,64.35,64.35,64.35,64.35,2
20151201|2015-06-24 21:30,25,64.42,64.42,64.42,64.42,2
20151201|2015-06-24 22:00,25,64.43,64.43,64.4,64.4,3
20151201|2015-06-24 22:30,25,64.43,64.44,64.41,64.41,4
20151201|2015-06-24 23:00,25,64.45,64.53,64.45,64.51,19
20151201|2015-06-24 23:30,25,64.51,64.51,64.41,64.45,20
20151201|2015-06-25 00:00,25,64.42,64.45,64.4,64.4,5
20151201|2015-06-25 00:30,25,64.36,64.36,64.32,64.33,16
20151201|2015-06-25 01:00,25,64.41,64.49,64.4,64.4,13
20151201|2015-06-25 01:30,25,64.35,64.42,64.32,64.42,40
20151201|2015-06-25 02:00,25,64.42,64.42,64.32,64.35,40
20151201|2015-06-25 02:30,25,64.35,64.41,64.24,64.26,64
20151201|2015-06-25 03:00,25,64.26,64.26,64.11,64.25,87
20151201|2015-06-25 03:30,25,64.26,64.47,64.23,64.23,82
20151201|2015-06-25 04:00,25,64.38,64.47,64.38,64.4,19
20151201|2015-06-25 04:30,25,64.43,64.47,64.32,64.32,21
20151201|2015-06-25 05:00,25,64.31,64.45,64.31,64.44,5
20151201|2015-06-25 05:30,25,64.45,64.5,64.45,64.5,27
20151201|2015-06-25 06:00,25,64.52,64.52,64.25,64.3,89
20151201|2015-06-25 06:30,25,64.3,64.46,64.3,64.36,30
20151201|2015-06-25 07:00,25,64.36,64.43,64.3,64.36,57
20151201|2015-06-25 07:30,25,64.42,64.42,64.26,64.3,83
20151201|2015-06-25 08:00,25,64.32,64.61,64.3,64.58,212
20151201|2015-06-25 08:30,25,64.56,64.62,64.5,64.53,712
20151201|2015-06-25 09:00,25,64.57,64.83,64.56,64.79,1036
20151201|2015-06-25 09:30,25,64.8,64.97,64.74,64.94,1579
20151201|2015-06-25 10:00,25,64.95,65.47,64.95,65.47,5786
20151201|2015-06-25 10:30,25,65.45,65.68,65.23,65.43,3366
20151201|2015-06-25 11:00,25,65.42,65.68,65.39,65.61,1561
20151201|2015-06-25 11:30,25,65.61,65.66,65.5,65.6,786
20151201|2015-06-25 12:00,25,65.59,65.6,65.49,65.56,844
20151201|2015-06-25 12:30,25,65.59,65.59,65.39,65.47,565
20151201|2015-06-25 13:00,25,65.45,65.66,65.26,65.64,2617
20151201|2015-06-25 20:00,26,65.6,65.81,65.57,65.7,690
20151201|2015-06-25 20:30,26,65.7,65.73,65.7,65.7,38
20151201|2015-06-25 21:00,26,65.7,65.73,65.7,65.73,10
20151201|2015-06-25 21:30,26,65.7,65.74,65.7,65.74,63
20151201|2015-06-25 22:00,26,65.66,65.73,65.61,65.61,5
20151201|2015-06-25 22:30,26,65.6,65.6,65.57,65.57,4
20151201|2015-06-25 23:00,26,65.6,65.6,65.6,65.6,3
20151201|2015-06-25 23:30,26,65.57,65.6,65.57,65.6,5
20151201|2015-06-26 00:00,26,65.6,65.6,65.58,65.59,4
20151201|2015-06-26 00:30,26,65.58,65.58,65.57,65.57,20
20151201|2015-06-26 01:00,26,65.57,65.59,65.57,65.58,78
20151201|2015-06-26 01:30,26,65.58,65.6,65.57,65.58,67
20151201|2015-06-26 02:00,26,65.58,65.6,65.55,65.56,38
20151201|2015-06-26 02:30,26,65.55,65.55,65.5,65.51,97
20151201|2015-06-26 03:00,26,65.5,65.57,65.5,65.57,92
20151201|2015-06-26 03:30,26,65.5,65.58,65.41,65.41,66
20151201|2015-06-26 04:00,26,65.46,65.5,65.38,65.44,63
20151201|2015-06-26 04:30,26,65.5,65.5,65.47,65.48,16
20151201|2015-06-26 05:00,26,65.5,65.7,65.5,65.62,112
20151201|2015-06-26 05:30,26,65.62,65.72,65.51,65.7,75
20151201|2015-06-26 06:00,26,65.7,65.73,65.66,65.68,92
20151201|2015-06-26 06:30,26,65.68,65.86,65.68,65.86,651
20151201|2015-06-26 07:00,26,65.86,65.9,65.8,65.81,396
20151201|2015-06-26 07:30,26,65.83,65.97,65.8,65.86,811
20151201|2015-06-26 08:00,26,65.88,66.21,65.83,66.14,2352
20151201|2015-06-26 08:30,26,66.14,66.8,66.11,66.74,4988
20151201|2015-06-26 09:00,26,66.72,66.97,66.35,66.92,3914
20151201|2015-06-26 09:30,26,66.91,67.17,66.35,66.53,6482
20151201|2015-06-26 10:00,26,66.5,66.98,66.5,66.9,2273
20151201|2015-06-26 10:30,26,66.9,66.98,66.84,66.98,1680
20151201|2015-06-26 11:00,26,66.95,67.15,66.87,66.87,2171
20151201|2015-06-26 11:30,26,66.89,67.47,66.89,67.41,2818
20151201|2015-06-26 12:00,26,67.41,67.47,67.21,67.45,1758
20151201|2015-06-26 12:30,26,67.46,67.63,67.42,67.55,2645
20151201|2015-06-26 13:00,26,67.55,67.6,67.11,67.39,3677
20151201|2015-06-28 20:00,29,67.4,67.44,67.06,67.44,721
20151201|2015-06-28 20:30,29,67.43,67.49,67.31,67.36,182
20151201|2015-06-28 21:00,29,67.31,67.31,67.21,67.24,166
20151201|2015-06-28 21:30,29,67.28,67.28,67.26,67.28,7
20151201|2015-06-28 22:00,29,67.28,67.3,67.28,67.28,74
20151201|2015-06-28 22:30,29,67.28,67.28,67.28,67.28,3
20151201|2015-06-28 23:00,29,67.25,67.25,67.08,67.15,54
20151201|2015-06-28 23:30,29,67.13,67.13,67.08,67.1,54
20151201|2015-06-29 00:00,29,67.08,67.08,67.01,67.02,71
20151201|2015-06-29 00:30,29,67.05,67.08,67.01,67.08,69
20151201|2015-06-29 01:00,29,67.1,67.1,67.06,67.09,31
20151201|2015-06-29 01:30,29,67.05,67.08,67.03,67.04,132
20151201|2015-06-29 02:00,29,67.03,67.22,67.01,67.12,395
20151201|2015-06-29 02:30,29,67.11,67.34,67.08,67.34,149
20151201|2015-06-29 03:00,29,67.35,67.38,67.24,67.38,97
20151201|2015-06-29 03:30,29,67.34,67.43,67.29,67.42,78
20151201|2015-06-29 04:00,29,67.4,67.44,67.26,67.28,208
20151201|2015-06-29 04:30,29,67.26,67.28,67.17,67.23,77
20151201|2015-06-29 05:00,29,67.25,67.27,67.12,67.14,113
20151201|2015-06-29 05:30,29,67.14,67.18,67.06,67.16,85
20151201|2015-06-29 06:00,29,67.16,67.19,67.13,67.14,70
20151201|2015-06-29 06:30,29,67.15,67.25,67.13,67.25,175
20151201|2015-06-29 07:00,29,67.25,67.35,67.23,67.3,410
20151201|2015-06-29 07:30,29,67.3,67.5,67.29,67.47,803
20151201|2015-06-29 08:00,29,67.48,67.55,67.2,67.52,1272
20151201|2015-06-29 08:30,29,67.53,67.74,67.41,67.6,1640
20151201|2015-06-29 09:00,29,67.6,67.74,67.36,67.7,1665
20151201|2015-06-29 09:30,29,67.7,67.8,67.54,67.59,2374
20151201|2015-06-29 10:00,29,67.59,67.69,67.56,67.65,1148
20151201|2015-06-29 10:30,29,67.65,67.72,67.6,67.72,1091
20151201|2015-06-29 11:00,29,67.72,67.78,67.41,67.66,1410
20151201|2015-06-29 11:30,29,67.69,67.8,67.62,67.66,897
20151201|2015-06-29 12:00,29,67.65,67.69,67.21,67.26,2234
20151201|2015-06-29 12:30,29,67.23,67.63,67.09,67.27,3435
20151201|2015-06-29 13:00,29,67.27,67.42,67.11,67.17,1128
20151201|2015-06-29 20:00,30,67.22,67.37,67.22,67.27,184
20151201|2015-06-29 20:30,30,67.27,67.29,67.11,67.11,187
20151201|2015-06-29 21:00,30,67.11,67.19,67.11,67.15,37
20151201|2015-06-29 21:30,30,67.14,67.14,66.87,66.87,280
20151201|2015-06-29 22:00,30,66.87,66.9,66.81,66.9,56
20151201|2015-06-29 22:30,30,66.9,66.9,66.76,66.82,53
20151201|2015-06-29 23:00,30,66.82,66.83,66.82,66.83,5
20151201|2015-06-29 23:30,30,66.79,66.8,66.76,66.76,30
20151201|2015-06-30 00:00,30,66.78,66.78,66.76,66.76,12
20151201|2015-06-30 00:30,30,66.84,66.9,66.83,66.87,35
20151201|2015-06-30 01:00,30,66.88,66.92,66.87,66.87,58
20151201|2015-06-30 01:30,30,66.82,66.89,66.74,66.74,170
20151201|2015-06-30 02:00,30,66.74,66.76,66.73,66.74,36
20151201|2015-06-30 02:30,30,66.76,66.8,66.7,66.8,100
20151201|2015-06-30 03:00,30,66.8,66.8,66.7,66.72,81
20151201|2015-06-30 03:30,30,66.71,66.77,66.57,66.6,269
20151201|2015-06-30 04:00,30,66.57,66.74,66.57,66.64,109
20151201|2015-06-30 04:30,30,66.64,66.7,66.64,66.7,27
20151201|2015-06-30 05:00,30,66.7,66.7,66.37,66.4,364
20151201|2015-06-30 05:30,30,66.4,66.5,66.16,66.16,527
20151201|2015-06-30 06:00,30,66.21,66.36,66.17,66.29,212
20151201|2015-06-30 06:30,30,66.34,66.4,65.73,65.76,1120
20151201|2015-06-30 07:00,30,65.76,65.81,65.05,65.51,3255
20151201|2015-06-30 07:30,30,65.52,65.78,65.51,65.66,830
20151201|2015-06-30 08:00,30,65.66,66.17,65.66,66.05,1031
20151201|2015-06-30 08:30,30,66.05,66.2,66.01,66.17,698
20151201|2015-06-30 09:00,30,66.17,66.17,65.5,65.78,1456
20151201|2015-06-30 09:30,30,65.79,65.97,65.66,65.85,1581
20151201|2015-06-30 10:00,30,65.84,66.39,65.8,66.3,1349
20151201|2015-06-30 10:30,30,66.31,66.6,66.3,66.45,1276
20151201|2015-06-30 11:00,30,66.47,67.45,66.42,67.1,6139
20151201|2015-06-30 11:30,30,67.07,67.89,67.07,67.45,4216
20151201|2015-06-30 12:00,30,67.44,67.78,67.37,67.78,3872
20151201|2015-06-30 12:30,30,67.78,67.95,67.76,67.9,2516
20151201|2015-06-30 13:00,30,67.94,67.99,67.65,67.87,5425
20151201|2015-06-30 20:00,1,67.68,68,67.59,67.8,714
20151201|2015-06-30 20:30,1,67.85,67.9,67.82,67.85,70
20151201|2015-06-30 21:00,1,67.87,67.96,67.87,67.95,122
20151201|2015-06-30 21:30,1,67.95,67.96,67.95,67.96,8
20151201|2015-06-30 22:00,1,67.96,67.96,67.89,67.89,92
20151201|2015-06-30 22:30,1,67.89,67.89,67.88,67.89,19
20151201|2015-06-30 23:00,1,67.89,67.89,67.89,67.89,14
20151201|2015-06-30 23:30,1,67.89,67.9,67.87,67.9,28
20151201|2015-07-01 00:00,1,67.9,67.9,67.9,67.9,4
20151201|2015-07-01 00:30,1,67.88,67.91,67.88,67.91,31
20151201|2015-07-01 01:00,1,67.91,67.94,67.82,67.85,146
20151201|2015-07-01 01:30,1,67.85,67.85,67.76,67.76,130
20151201|2015-07-01 02:00,1,67.8,67.81,67.68,67.78,72
20151201|2015-07-01 02:30,1,67.76,67.85,67.76,67.82,156
20151201|2015-07-01 03:00,1,67.82,67.88,67.7,67.77,105
20151201|2015-07-01 03:30,1,67.74,67.81,67.74,67.81,166
20151201|2015-07-01 04:00,1,67.8,67.8,67.68,67.7,85
20151201|2015-07-01 04:30,1,67.69,67.78,67.67,67.78,101
20151201|2015-07-01 05:00,1,67.77,67.8,67.5,67.55,333
20151201|2015-07-01 05:30,1,67.55,67.55,67.35,67.35,188
20151201|2015-07-01 06:00,1,67.37,67.6,67.23,67.52,350
20151201|2015-07-01 06:30,1,67.55,67.67,67.18,67.66,441
20151201|2015-07-01 07:00,1,67.64,67.74,67.49,67.69,384
20151201|2015-07-01 07:30,1,67.68,67.68,67.05,67.27,1130
20151201|2015-07-01 08:00,1,67.27,67.35,67.19,67.22,475
20151201|2015-07-01 08:30,1,67.21,67.37,67.01,67.3,816
20151201|2015-07-01 09:00,1,67.34,67.43,67.25,67.36,977
20151201|2015-07-01 09:30,1,67.37,67.59,67.23,67.3,2640
20151201|2015-07-01 10:00,1,67.29,67.39,67.22,67.26,1284
20151201|2015-07-01 10:30,1,67.28,67.29,66.56,67.21,2091
20151201|2015-07-01 11:00,1,67.23,67.47,67.09,67.43,1324
20151201|2015-07-01 11:30,1,67.43,67.57,67.41,67.54,1194
20151201|2015-07-01 12:00,1,67.54,67.56,67.02,67.41,866
20151201|2015-07-01 12:30,1,67.42,67.58,67.23,67.51,933
20151201|2015-07-01 13:00,1,67.5,67.69,67.36,67.5,2351
20151201|2015-07-01 20:00,2,67.31,67.31,66.97,67.07,300
20151201|2015-07-01 20:30,2,67.08,67.33,67.05,67.23,71
20151201|2015-07-01 21:00,2,67.21,67.3,67.15,67.3,19
20151201|2015-07-01 21:30,2,67.33,67.38,67.33,67.35,14
20151201|2015-07-01 22:00,2,67.35,67.35,67.32,67.32,2
20151201|2015-07-01 22:30,2,67.36,67.38,67.36,67.38,3
20151201|2015-07-01 23:00,2,67.33,67.33,67.2,67.2,19
20151201|2015-07-01 23:30,2,67.2,67.25,67.19,67.25,13
20151201|2015-07-02 00:00,2,67.25,67.25,67.25,67.25,1
20151201|2015-07-02 00:30,2,67.3,67.35,67.3,67.3,20
20151201|2015-07-02 01:00,2,67.27,67.31,67.25,67.31,20
20151201|2015-07-02 01:30,2,67.32,67.49,67.31,67.37,124
20151201|2015-07-02 02:00,2,67.38,67.41,67.34,67.34,37
20151201|2015-07-02 02:30,2,67.32,67.41,67.3,67.33,10
20151201|2015-07-02 03:00,2,67.31,67.37,67.26,67.33,47
20151201|2015-07-02 03:30,2,67.33,67.33,67.26,67.26,25
20151201|2015-07-02 04:00,2,67.26,67.26,67.18,67.18,25
20151201|2015-07-02 04:30,2,67.18,67.18,66.95,67.11,313
20151201|2015-07-02 05:00,2,67.11,67.16,66.83,66.98,229
20151201|2015-07-02 05:30,2,66.98,67.07,66.9,66.99,115
20151201|2015-07-02 06:00,2,67.06,67.07,66.91,66.95,66
20151201|2015-07-02 06:30,2,66.94,67.05,66.88,67.04,108
20151201|2015-07-02 07:00,2,67.04,67.2,67.03,67.16,290
20151201|2015-07-02 07:30,2,67.17,67.45,67.15,67.37,620
20151201|2015-07-02 08:00,2,67.37,67.52,67.33,67.43,1684
20151201|2015-07-02 08:30,2,67.45,67.69,67.45,67.66,1385
20151201|2015-07-02 09:00,2,67.67,67.94,67.62,67.65,1760
20151201|2015-07-02 09:30,2,67.65,68.11,67.62,67.9,2811
20151201|2015-07-02 10:00,2,67.89,67.93,67.64,67.68,1127
20151201|2015-07-02 10:30,2,67.72,67.92,67.59,67.88,966
20151201|2015-07-02 11:00,2,67.87,67.98,67.78,67.92,769
20151201|2015-07-02 11:30,2,67.91,67.93,67.29,67.69,1353
20151201|2015-07-02 12:00,2,67.67,67.75,67.5,67.61,514
20151201|2015-07-02 12:30,2,67.61,67.61,67.15,67.33,1137
20151201|2015-07-02 13:00,2,67.34,67.45,67.09,67.11,781
20151201|2015-07-05 20:00,6,67.15,67.29,67.03,67.2,174
20151201|2015-07-05 20:30,6,67.2,67.22,67.15,67.19,38
20151201|2015-07-05 21:00,6,67.21,67.28,67.21,67.26,61
20151201|2015-07-05 21:30,6,67.26,67.28,67.25,67.28,55
20151201|2015-07-05 22:00,6,67.25,67.27,67.25,67.25,29
20151201|2015-07-05 22:30,6,67.25,67.27,67.25,67.27,3
20151201|2015-07-05 23:00,6,67.27,67.27,67.27,67.27,4
20151201|2015-07-05 23:30,6,67.27,67.28,67.15,67.25,96
20151201|2015-07-06 00:00,6,67.18,67.18,67.18,67.18,3
20151201|2015-07-06 00:30,6,67.19,67.25,67.13,67.14,142
20151201|2015-07-06 01:00,6,67.14,67.16,67.03,67.03,221
20151201|2015-07-06 01:30,6,67.03,67.1,67.03,67.04,20
20151201|2015-07-06 02:00,6,67.03,67.07,66.93,66.94,140
20151201|2015-07-06 02:30,6,66.94,67.03,66.91,67.03,83
20151201|2015-07-06 03:00,6,67.02,67.16,66.94,67.07,190
20151201|2015-07-06 03:30,6,67.07,67.08,66.97,66.98,60
20151201|2015-07-06 04:00,6,66.96,66.96,66.87,66.87,170
20151201|2015-07-06 04:30,6,66.87,66.88,66.75,66.75,168
20151201|2015-07-06 05:00,6,66.8,66.81,66.75,66.8,40
20151201|2015-07-06 05:30,6,66.79,66.8,66.62,66.65,354
20151201|2015-07-06 06:00,6,66.66,66.85,66.62,66.85,69
20151201|2015-07-06 06:30,6,66.85,66.87,66.69,66.69,71
20151201|2015-07-06 07:00,6,66.68,66.79,66.63,66.7,459
20151201|2015-07-06 07:30,6,66.72,66.92,66.7,66.91,425
20151201|2015-07-06 08:00,6,66.91,67.16,66.86,67.16,841
20151201|2015-07-06 08:30,6,67.15,67.16,66.41,66.73,1934
20151201|2015-07-06 09:00,6,66.72,66.84,66.65,66.77,635
20151201|2015-07-06 09:30,6,66.78,67.25,66.74,66.97,1932
20151201|2015-07-06 10:00,6,66.99,67.2,66.83,67.15,790
20151201|2015-07-06 10:30,6,67.16,67.36,67,67.3,1090
20151201|2015-07-06 11:00,6,67.26,67.3,67.04,67.14,463
20151201|2015-07-06 11:30,6,67.11,67.2,67.09,67.11,468
20151201|2015-07-06 12:00,6,67.11,67.19,67.01,67.1,464
20151201|2015-07-06 12:30,6,67.07,67.19,66.67,66.76,525
20151201|2015-07-06 13:00,6,66.71,67.01,66.56,66.67,1449
20151201|2015-07-06 20:00,7,66.64,66.72,66.56,66.72,13
20151201|2015-07-06 20:30,7,66.73,66.73,66.7,66.7,3
20151201|2015-07-06 21:00,7,66.66,66.75,66.62,66.73,38
20151201|2015-07-06 21:30,7,66.75,66.84,66.75,66.84,8
20151201|2015-07-06 22:00,7,66.83,66.94,66.83,66.94,25
20151201|2015-07-06 22:30,7,66.94,66.97,66.89,66.89,23
20151201|2015-07-06 23:30,7,66.9,66.95,66.88,66.88,16
20151201|2015-07-07 00:00,7,66.87,66.89,66.87,66.89,3
20151201|2015-07-07 00:30,7,66.89,66.89,66.87,66.87,13
20151201|2015-07-07 01:00,7,66.89,66.89,66.79,66.85,122
20151201|2015-07-07 01:30,7,66.85,66.85,66.76,66.8,5
20151201|2015-07-07 02:00,7,66.76,66.76,66.53,66.54,111
20151201|2015-07-07 02:30,7,66.55,66.6,66.52,66.57,36
20151201|2015-07-07 03:00,7,66.57,66.76,66.57,66.76,40
20151201|2015-07-07 03:30,7,66.64,66.65,66.6,66.6,18
20151201|2015-07-07 04:00,7,66.61,66.61,66.55,66.6,52
20151201|2015-07-07 04:30,7,66.59,66.59,66.57,66.59,5
20151201|2015-07-07 05:00,7,66.56,66.6,66.55,66.6,27
20151201|2015-07-07 05:30,7,66.65,66.7,66.65,66.69,18
20151201|2015-07-07 06:00,7,66.62,66.62,66.55,66.59,30
20151201|2015-07-07 06:30,7,66.59,66.6,66.45,66.54,172
20151201|2015-07-07 07:00,7,66.54,66.8,66.49,66.73,272
20151201|2015-07-07 07:30,7,66.74,66.78,66.47,66.7,331
20151201|2015-07-07 08:00,7,66.68,66.86,66.5,66.64,715
20151201|2015-07-07 08:30,7,66.65,66.65,66.09,66.2,1865
20151201|2015-07-07 09:00,7,66.2,66.24,66.03,66.04,1126
20151201|2015-07-07 09:30,7,66.03,66.11,65.65,65.67,3164
20151201|2015-07-07 10:00,7,65.67,65.68,65.06,65.25,5251
20151201|2015-07-07 10:30,7,65.24,65.88,65.2,65.76,1404
20151201|2015-07-07 11:00,7,65.8,65.88,65.53,65.53,781
20151201|2015-07-07 11:30,7,65.54,65.6,65.43,65.48,774
20151201|2015-07-07 12:00,7,65.5,65.61,65.45,65.57,445
20151201|2015-07-07 12:30,7,65.58,65.85,65.55,65.62,504
20151201|2015-07-07 13:00,7,65.67,66,65.65,65.82,1746
20151201|2015-07-07 20:00,8,65.98,65.98,65.59,65.65,85
20151201|2015-07-07 20:30,8,65.59,65.61,65.48,65.48,96
20151201|2015-07-07 21:00,8,65.51,65.75,65.48,65.51,55
20151201|2015-07-07 21:30,8,65.52,65.52,65.43,65.45,80
20151201|2015-07-07 22:00,8,65.45,65.45,65.17,65.17,668
20151201|2015-07-07 22:30,8,65.18,65.35,65.13,65.21,270
20151201|2015-07-07 23:00,8,65.23,65.26,65.23,65.24,10
20151201|2015-07-07 23:30,8,65.24,65.3,65.24,65.3,53
20151201|2015-07-08 00:00,8,65.35,65.47,65.35,65.4,23
20151201|2015-07-08 00:30,8,65.3,65.4,65.22,65.35,48
20151201|2015-07-08 01:00,8,65.36,65.38,65.26,65.26,26
20151201|2015-07-08 01:30,8,65.24,65.24,65.13,65.16,394
20151201|2015-07-08 02:00,8,65.16,65.17,65.13,65.15,108
20151201|2015-07-08 02:30,8,65.15,65.24,65.13,65.19,171
20151201|2015-07-08 03:00,8,65.17,65.21,65.15,65.16,80
20151201|2015-07-08 03:30,8,65.15,65.22,65.15,65.2,49
20151201|2015-07-08 04:00,8,65.22,65.22,65.16,65.16,61
20151201|2015-07-08 04:30,8,65.16,65.23,65.16,65.18,117
20151201|2015-07-08 05:00,8,65.17,65.2,65.16,65.19,46
20151201|2015-07-08 05:30,8,65.2,65.2,65.17,65.2,45
20151201|2015-07-08 06:00,8,65.18,65.2,65.17,65.2,70
20151201|2015-07-08 06:30,8,65.2,65.28,65.2,65.26,287
20151201|2015-07-08 07:00,8,65.25,65.54,65.25,65.43,451
20151201|2015-07-08 07:30,8,65.46,65.46,65.26,65.4,202
20151201|2015-07-08 08:00,8,65.39,65.68,65.21,65.6,674
20151201|2015-07-08 08:30,8,65.63,65.65,65.31,65.31,832
20151201|2015-07-08 09:00,8,65.33,65.4,65.2,65.2,873
20151201|2015-07-08 09:30,8,65.21,65.35,65.11,65.17,2414
20151201|2015-07-08 10:00,8,65.17,65.24,65.14,65.16,1014
20151201|2015-07-08 10:30,8,65.16,65.53,65.14,65.41,1024
20151201|2015-07-08 11:00,8,65.4,65.59,65.35,65.55,671
20151201|2015-07-08 11:30,8,65.53,65.71,65.36,65.37,525
20151201|2015-07-08 12:00,8,65.39,65.47,65.27,65.45,387
20151201|2015-07-08 12:30,8,65.44,65.45,65.35,65.37,205
20151201|2015-07-08 13:00,8,65.37,65.48,65.19,65.25,1421
20151201|2015-07-08 20:00,9,65.25,65.65,65.19,65.65,195
20151201|2015-07-08 20:30,9,65.63,65.79,65.5,65.79,112
20151201|2015-07-08 21:00,9,65.8,65.94,65.7,65.89,274
20151201|2015-07-08 21:30,9,65.94,66.02,65.84,66.01,229
20151201|2015-07-08 22:00,9,66.01,66.01,65.88,66,121
20151201|2015-07-08 22:30,9,66,66.03,65.96,66.03,35
20151201|2015-07-08 23:00,9,66.03,66.03,65.97,66,25
20151201|2015-07-08 23:30,9,65.97,65.97,65.95,65.95,15
20151201|2015-07-09 00:00,9,65.99,65.99,65.95,65.96,19
20151201|2015-07-09 00:30,9,65.99,66.14,65.96,66.12,312
20151201|2015-07-09 01:00,9,66.1,66.2,66.09,66.15,140
20151201|2015-07-09 01:30,9,66.17,66.17,65.81,65.93,79
20151201|2015-07-09 02:00,9,65.94,65.95,65.85,65.9,29
20151201|2015-07-09 02:30,9,65.95,65.95,65.89,65.92,24
20151201|2015-07-09 03:00,9,65.98,66.1,65.86,66.04,66
20151201|2015-07-09 03:30,9,66.09,66.18,65.97,66.06,109
20151201|2015-07-09 04:00,9,66.02,66.05,66.02,66.03,17
20151201|2015-07-09 04:30,9,66.02,66.05,65.92,66,45
20151201|2015-07-09 05:00,9,65.98,66,65.92,65.96,41
20151201|2015-07-09 05:30,9,65.93,65.95,65.91,65.93,20
20151201|2015-07-09 06:00,9,65.93,66,65.73,65.8,255
20151201|2015-07-09 06:30,9,65.8,65.85,65.69,65.8,113
20151201|2015-07-09 07:00,9,65.76,65.8,65.6,65.67,128
20151201|2015-07-09 07:30,9,65.63,65.96,65.56,65.86,303
20151201|2015-07-09 08:00,9,65.83,65.88,65.56,65.6,318
20151201|2015-07-09 08:30,9,65.63,65.8,65.57,65.75,364
20151201|2015-07-09 09:00,9,65.77,65.88,65.61,65.66,524
20151201|2015-07-09 09:30,9,65.68,65.77,65.55,65.7,1295
20151201|2015-07-09 10:00,9,65.7,65.78,65.64,65.76,563
20151201|2015-07-09 10:30,9,65.75,65.95,65.73,65.95,369
20151201|2015-07-09 11:00,9,65.95,65.96,65.69,65.7,360
20151201|2015-07-09 11:30,9,65.7,66.24,65.67,66.2,923
20151201|2015-07-09 12:00,9,66.21,66.37,66.09,66.23,974
20151201|2015-07-09 12:30,9,66.24,66.24,65.79,65.79,359
20151201|2015-07-09 13:00,9,65.79,66.02,65.76,65.84,1099
20151201|2015-07-09 21:30,10,66.25,66.3,66.25,66.3,44
20151201|2015-07-09 22:00,10,66.3,66.3,66.3,66.3,5
20151201|2015-07-09 22:30,10,66.3,66.3,66.1,66.1,35
20151201|2015-07-09 23:00,10,66.07,66.11,66.07,66.09,9
20151201|2015-07-09 23:30,10,66.16,66.28,66.16,66.17,9
20151201|2015-07-10 00:00,10,66.17,66.24,66.16,66.16,17
20151201|2015-07-10 00:30,10,66.23,66.5,66.23,66.5,195
20151201|2015-07-10 01:00,10,66.47,66.5,66.36,66.5,120
20151201|2015-07-10 01:30,10,66.51,66.57,66.5,66.57,21
20151201|2015-07-10 02:00,10,66.5,66.54,66.44,66.5,27
20151201|2015-07-10 02:30,10,66.48,66.58,66.42,66.5,46
20151201|2015-07-10 03:00,10,66.54,66.86,66.54,66.8,366
20151201|2015-07-10 03:30,10,66.78,66.82,66.64,66.76,112
20151201|2015-07-10 04:00,10,66.75,66.84,66.59,66.8,78
20151201|2015-07-10 04:30,10,66.8,66.81,66.7,66.8,114
20151201|2015-07-10 05:00,10,66.72,66.78,66.6,66.7,134
20151201|2015-07-10 05:30,10,66.7,66.71,66.5,66.55,145
20151201|2015-07-10 06:00,10,66.55,66.65,66.55,66.61,33
20151201|2015-07-10 06:30,10,66.56,66.75,66.55,66.7,236
20151201|2015-07-10 07:00,10,66.74,66.85,66.64,66.7,154
20151201|2015-07-10 07:30,10,66.7,66.8,66.61,66.67,203
20151201|2015-07-10 08:00,10,66.67,66.85,66.6,66.8,236
20151201|2015-07-10 08:30,10,66.77,67.09,66.75,66.83,1295
20151201|2015-07-10 09:00,10,66.84,66.95,66.7,66.8,517
20151201|2015-07-10 09:30,10,66.78,67,66.69,66.8,931
20151201|2015-07-10 10:00,10,66.85,67.09,66.76,67.09,903
20151201|2015-07-10 10:30,10,67.07,67.23,66.9,67.08,1156
20151201|2015-07-10 11:00,10,67.08,67.08,65.25,65.59,7036
20151201|2015-07-10 11:30,10,65.55,65.98,65.35,65.75,1961
20151201|2015-07-10 12:00,10,65.75,65.88,65.66,65.66,280
20151201|2015-07-10 12:30,10,65.66,65.7,65.51,65.57,531
20151201|2015-07-10 13:00,10,65.58,65.61,65.45,65.53,1695
20151201|2015-07-12 20:00,13,65.5,65.53,65.24,65.26,256
20151201|2015-07-12 20:30,13,65.24,65.3,65.24,65.29,15
20151201|2015-07-12 21:00,13,65.29,65.29,65.24,65.26,28
20151201|2015-07-12 21:30,13,65.28,65.33,65.25,65.3,42
20151201|2015-07-12 22:00,13,65.3,65.3,65.3,65.3,3
20151201|2015-07-12 22:30,13,65.28,65.3,65.28,65.3,14
20151201|2015-07-12 23:00,13,65.29,65.3,65.29,65.3,83
20151201|2015-07-12 23:30,13,65.29,65.3,65.28,65.28,5
20151201|2015-07-13 00:00,13,65.29,65.3,65.29,65.3,16
20151201|2015-07-13 00:30,13,65.3,65.3,65.29,65.29,3
20151201|2015-07-13 01:00,13,65.29,65.3,65.27,65.3,22
20151201|2015-07-13 01:30,13,65.3,65.3,65.27,65.3,46
20151201|2015-07-13 02:00,13,65.3,65.44,65.29,65.43,107
20151201|2015-07-13 02:30,13,65.42,65.52,65.39,65.5,112
20151201|2015-07-13 03:00,13,65.5,65.62,65.47,65.5,224
20151201|2015-07-13 03:30,13,65.51,65.51,65.47,65.47,72
20151201|2015-07-13 04:00,13,65.47,65.57,65.41,65.52,69
20151201|2015-07-13 04:30,13,65.45,65.51,65.44,65.51,14
20151201|2015-07-13 05:00,13,65.52,65.54,65.43,65.46,35
20151201|2015-07-13 05:30,13,65.45,65.5,65.44,65.47,16
20151201|2015-07-13 06:00,13,65.47,65.49,65.43,65.47,11
20151201|2015-07-13 06:30,13,65.47,65.59,65.45,65.57,84
20151201|2015-07-13 07:00,13,65.57,65.6,65.26,65.37,336
20151201|2015-07-13 07:30,13,65.37,65.55,65.36,65.45,144
20151201|2015-07-13 08:00,13,65.47,65.53,65.31,65.43,287
20151201|2015-07-13 08:30,13,65.45,65.63,65.1,65.56,1166
20151201|2015-07-13 09:00,13,65.55,65.63,65.31,65.35,924
20151201|2015-07-13 09:30,13,65.35,65.4,65.15,65.17,942
20151201|2015-07-13 10:00,13,65.17,65.38,65.17,65.35,954
20151201|2015-07-13 10:30,13,65.33,65.48,65.29,65.35,488
20151201|2015-07-13 11:00,13,65.35,65.47,65.34,65.38,344
20151201|2015-07-13 11:30,13,65.4,65.48,65.4,65.48,287
20151201|2015-07-13 12:00,13,65.48,65.48,65.4,65.4,200
20151201|2015-07-13 12:30,13,65.42,65.47,65.31,65.34,204
20151201|2015-07-13 13:00,13,65.33,65.7,65.31,65.69,1565
20151201|2015-07-13 20:00,14,65.52,65.69,65.47,65.62,82
20151201|2015-07-13 20:30,14,65.62,65.63,65.45,65.45,28
20151201|2015-07-13 21:00,14,65.45,65.52,65.45,65.49,27
20151201|2015-07-13 21:30,14,65.54,65.6,65.54,65.6,9
20151201|2015-07-13 22:00,14,65.67,65.93,65.62,65.93,327
20151201|2015-07-13 22:30,14,65.93,65.93,65.85,65.89,59
20151201|2015-07-13 23:00,14,65.85,65.91,65.85,65.86,19
20151201|2015-07-13 23:30,14,65.86,65.86,65.82,65.82,80
20151201|2015-07-14 00:00,14,65.82,65.85,65.82,65.84,19
20151201|2015-07-14 00:30,14,65.82,65.85,65.8,65.8,80
20151201|2015-07-14 01:00,14,65.8,65.82,65.8,65.8,75
20151201|2015-07-14 01:30,14,65.8,65.81,65.8,65.81,31
20151201|2015-07-14 02:00,14,65.82,65.89,65.82,65.85,58
20151201|2015-07-14 02:30,14,65.82,65.85,65.8,65.85,164
20151201|2015-07-14 03:00,14,65.85,65.88,65.72,65.72,146
20151201|2015-07-14 03:30,14,65.72,65.76,65.72,65.74,32
20151201|2015-07-14 04:00,14,65.76,65.76,65.7,65.73,114
20151201|2015-07-14 04:30,14,65.72,65.72,65.7,65.7,90
20151201|2015-07-14 05:00,14,65.7,65.71,65.7,65.71,27
20151201|2015-07-14 05:30,14,65.71,65.72,65.66,65.66,174
20151201|2015-07-14 06:00,14,65.66,65.67,65.6,65.6,85
20151201|2015-07-14 06:30,14,65.6,65.67,65.6,65.65,87
20151201|2015-07-14 07:00,14,65.64,65.64,65.42,65.57,415
20151201|2015-07-14 07:30,14,65.57,65.72,65.49,65.71,386
20151201|2015-07-14 08:00,14,65.72,65.91,65.68,65.76,710
20151201|2015-07-14 08:30,14,65.76,65.9,65.69,65.85,342
20151201|2015-07-14 09:00,14,65.85,66.09,65.75,65.95,964
20151201|2015-07-14 09:30,14,65.95,66.22,65.93,66.03,1311
20151201|2015-07-14 10:00,14,66.04,66.16,66.04,66.14,723
20151201|2015-07-14 10:30,14,66.15,66.15,65.95,66.12,731
20151201|2015-07-14 11:00,14,66.12,66.25,66.12,66.24,772
20151201|2015-07-14 11:30,14,66.24,66.25,65.99,66.08,429
20151201|2015-07-14 12:00,14,66.08,66.16,66.04,66.08,190
20151201|2015-07-14 12:30,14,66.08,66.21,66.05,66.16,217
20151201|2015-07-14 13:00,14,66.13,66.22,65.95,66.03,887
20151201|2015-07-14 20:00,15,66.19,66.21,66.05,66.11,38
20151201|2015-07-14 21:00,15,66.17,66.18,66.17,66.18,8
20151201|2015-07-14 21:30,15,66.15,66.16,66.15,66.15,11
20151201|2015-07-14 22:00,15,66.14,66.14,66.13,66.13,2
20151201|2015-07-14 22:30,15,66.12,66.12,66.11,66.11,7
20151201|2015-07-14 23:00,15,66.13,66.13,66.1,66.1,11
20151201|2015-07-14 23:30,15,66.06,66.15,66.06,66.15,12
20151201|2015-07-15 00:00,15,66.08,66.13,66,66,25
20151201|2015-07-15 00:30,15,66,66.06,65.99,66.04,47
20151201|2015-07-15 01:00,15,66,66,65.99,66,15
20151201|2015-07-15 01:30,15,65.99,66.12,65.99,66.11,26
20151201|2015-07-15 02:00,15,66.1,66.1,66.07,66.07,11
20151201|2015-07-15 02:30,15,66.02,66.02,65.87,65.93,64
20151201|2015-07-15 03:00,15,65.92,65.99,65.88,65.97,96
20151201|2015-07-15 03:30,15,65.98,66,65.94,65.94,46
20151201|2015-07-15 04:00,15,65.94,65.94,65.87,65.9,62
20151201|2015-07-15 04:30,15,65.96,65.99,65.9,65.93,10
20151201|2015-07-15 05:00,15,65.91,65.97,65.59,65.65,251
20151201|2015-07-15 05:30,15,65.65,65.8,65.6,65.74,81
20151201|2015-07-15 06:00,15,65.69,65.74,65.67,65.67,41
20151201|2015-07-15 06:30,15,65.69,65.72,65.53,65.61,129
20151201|2015-07-15 07:00,15,65.61,65.73,65.55,65.69,258
20151201|2015-07-15 07:30,15,65.68,65.69,65.58,65.61,358
20151201|2015-07-15 08:00,15,65.6,65.65,65.37,65.61,708
20151201|2015-07-15 08:30,15,65.54,65.82,65.52,65.8,458
20151201|2015-07-15 09:00,15,65.78,65.81,65.63,65.75,381
20151201|2015-07-15 09:30,15,65.76,65.99,65.67,65.87,831
20151201|2015-07-15 10:00,15,65.89,65.92,65.62,65.62,497
20151201|2015-07-15 10:30,15,65.64,65.74,65.37,65.42,1077
20151201|2015-07-15 11:00,15,65.4,65.5,65.25,65.29,1304
20151201|2015-07-15 11:30,15,65.29,65.32,64.6,64.75,6562
20151201|2015-07-15 12:00,15,64.76,64.95,64.71,64.92,1224
20151201|2015-07-15 12:30,15,64.94,65.01,64.81,64.87,827
20151201|2015-07-15 13:00,15,64.87,65.06,64.8,65.04,1901
20151201|2015-07-15 21:30,16,65.04,65.1,65.04,65.1,176
20151201|2015-07-15 22:00,16,65.02,65.02,65.02,65.02,1
20151201|2015-07-15 22:30,16,65.07,65.07,65.07,65.07,1
20151201|2015-07-15 23:00,16,65.07,65.12,65.07,65.1,41
20151201|2015-07-15 23:30,16,65.1,65.14,65.1,65.14,20
20151201|2015-07-16 00:00,16,65.14,65.14,65.1,65.1,5
20151201|2015-07-16 00:30,16,65.11,65.11,65.1,65.1,12
20151201|2015-07-16 01:00,16,65.15,65.15,65.11,65.11,6
20151201|2015-07-16 01:30,16,65.12,65.12,65.1,65.11,27
20151201|2015-07-16 02:00,16,65.12,65.15,65.12,65.14,17
20151201|2015-07-16 02:30,16,65.1,65.13,65.1,65.12,6
20151201|2015-07-16 03:00,16,65.11,65.11,64.93,64.94,136
20151201|2015-07-16 03:30,16,64.94,64.95,64.91,64.95,52
20151201|2015-07-16 04:00,16,64.95,65.04,64.95,65.03,29
20151201|2015-07-16 04:30,16,65.03,65.23,65.03,65.15,81
20151201|2015-07-16 05:00,16,65.15,65.16,65.15,65.15,84
20151201|2015-07-16 05:30,16,65.15,65.24,65.15,65.2,52
20151201|2015-07-16 06:00,16,65.2,65.25,65.2,65.25,111
20151201|2015-07-16 06:30,16,65.22,65.25,65.2,65.21,142
20151201|2015-07-16 07:00,16,65.22,65.31,64.91,64.94,452
20151201|2015-07-16 07:30,16,64.93,65.09,64.8,64.83,807
20151201|2015-07-16 08:00,16,64.84,64.9,64.71,64.85,540
20151201|2015-07-16 08:30,16,64.86,65.07,64.8,65.01,1100
20151201|2015-07-16 09:00,16,65.01,65.02,64.8,64.85,606
20151201|2015-07-16 09:30,16,64.86,64.99,64.76,64.98,966
20151201|2015-07-16 10:00,16,64.99,64.99,64.73,64.83,950
20151201|2015-07-16 10:30,16,64.84,65.02,64.8,65,612
20151201|2015-07-16 11:00,16,65,65.09,64.83,65.02,635
20151201|2015-07-16 11:30,16,65.02,65.44,64.99,65.32,859
20151201|2015-07-16 12:00,16,65.33,65.35,65.05,65.12,493
20151201|2015-07-16 12:30,16,65.11,65.32,65.11,65.28,311
20151201|2015-07-16 13:00,16,65.28,65.35,65.03,65.12,1222
20151201|2015-07-16 20:00,17,64.99,65.1,64.99,65.06,31
20151201|2015-07-16 20:30,17,65.01,65.03,64.91,64.91,94
20151201|2015-07-16 21:00,17,64.91,65.05,64.91,65,17
20151201|2015-07-16 22:00,17,64.97,64.97,64.96,64.96,2
20151201|2015-07-16 22:30,17,64.95,64.95,64.95,64.95,1
20151201|2015-07-16 23:00,17,64.95,64.95,64.95,64.95,1
20151201|2015-07-17 00:00,17,64.97,65,64.97,65,6
20151201|2015-07-17 00:30,17,65,65,65,65,6
20151201|2015-07-17 01:00,17,65,65,65,65,1
20151201|2015-07-17 01:30,17,64.98,64.98,64.95,64.98,17
20151201|2015-07-17 02:00,17,64.99,65.03,64.97,64.98,8
20151201|2015-07-17 02:30,17,64.98,65,64.97,64.97,52
20151201|2015-07-17 03:00,17,64.97,64.98,64.97,64.98,13
20151201|2015-07-17 03:30,17,65.01,65.18,65.01,65.12,44
20151201|2015-07-17 04:00,17,65.12,65.12,65.08,65.08,7
20151201|2015-07-17 04:30,17,65.1,65.11,64.93,65,107
20151201|2015-07-17 05:00,17,64.98,65.01,64.92,65.01,19
20151201|2015-07-17 05:30,17,65.01,65.04,65.01,65.03,11
20151201|2015-07-17 06:00,17,65.04,65.06,65,65.01,34
20151201|2015-07-17 06:30,17,65.01,65.01,64.98,64.99,21
20151201|2015-07-17 07:00,17,65.01,65.04,64.99,65.01,47
20151201|2015-07-17 07:30,17,65.02,65.02,64.92,64.98,99
20151201|2015-07-17 08:00,17,64.94,65.09,64.8,65,360
20151201|2015-07-17 08:30,17,65,65.09,64.76,64.8,1118
20151201|2015-07-17 09:00,17,64.79,64.96,64.79,64.89,424
20151201|2015-07-17 09:30,17,64.89,65.18,64.82,65.12,804
20151201|2015-07-17 10:00,17,65.15,65.15,64.92,64.93,498
20151201|2015-07-17 10:30,17,64.9,65.11,64.89,65.09,180
20151201|2015-07-17 11:00,17,65.09,65.12,65.05,65.1,155
20151201|2015-07-17 11:30,17,65.11,65.16,64.8,65.13,370
20151201|2015-07-17 12:00,17,65.13,65.17,64.97,65.1,334
20151201|2015-07-17 12:30,17,65.11,65.19,65.01,65.16,336
20151201|2015-07-17 13:00,17,65.19,65.25,65.16,65.24,1098
20151201|2015-07-19 20:00,20,65.15,65.16,65.04,65.11,87
20151201|2015-07-19 20:30,20,65.07,65.09,65.07,65.09,2
20151201|2015-07-19 21:00,20,65.07,65.12,65.02,65.12,13
20151201|2015-07-19 21:30,20,65.13,65.13,65.09,65.09,4
20151201|2015-07-19 22:00,20,65.13,65.13,65.02,65.02,13
20151201|2015-07-19 22:30,20,65.05,65.07,65.05,65.07,3
20151201|2015-07-19 23:00,20,65.05,65.07,65.04,65.07,7
20151201|2015-07-19 23:30,20,65.07,65.09,65.04,65.04,47
20151201|2015-07-20 00:00,20,65.07,65.07,65.03,65.04,6
20151201|2015-07-20 01:00,20,65.1,65.19,65.1,65.19,19
20151201|2015-07-20 01:30,20,65.2,65.21,65.18,65.21,66
20151201|2015-07-20 02:00,20,65.2,65.24,65.2,65.24,61
20151201|2015-07-20 02:30,20,65.25,65.42,65.22,65.22,246
20151201|2015-07-20 03:00,20,65.27,65.39,65.27,65.38,89
20151201|2015-07-20 03:30,20,65.38,65.38,65.25,65.34,48
20151201|2015-07-20 04:00,20,65.34,65.35,65.27,65.27,30
20151201|2015-07-20 04:30,20,65.26,65.36,65,65,217
20151201|2015-07-20 05:00,20,65.01,65.26,64.98,65.21,113
20151201|2015-07-20 05:30,20,65.2,65.21,64.85,65.11,192
20151201|2015-07-20 06:00,20,65.09,65.12,65.02,65.08,62
20151201|2015-07-20 06:30,20,65.08,65.1,65.03,65.05,31
20151201|2015-07-20 07:00,20,65.05,65.25,65.04,65.22,138
20151201|2015-07-20 07:30,20,65.24,65.33,65.21,65.29,127
20151201|2015-07-20 08:00,20,65.29,65.38,65.12,65.17,364
20151201|2015-07-20 08:30,20,65.17,65.37,65.08,65.37,281
20151201|2015-07-20 09:00,20,65.37,65.37,64.89,65.1,424
20151201|2015-07-20 09:30,20,65.09,65.24,64.85,64.92,959
20151201|2015-07-20 10:00,20,64.93,65,64.54,64.68,1905
20151201|2015-07-20 10:30,20,64.68,64.68,64.53,64.56,935
20151201|2015-07-20 11:00,20,64.57,64.6,64.26,64.27,2589
20151201|2015-07-20 11:30,20,64.26,64.33,64.25,64.27,1063
20151201|2015-07-20 12:00,20,64.29,64.39,64.2,64.31,952
20151201|2015-07-20 12:30,20,64.32,64.66,64.3,64.63,682
20151201|2015-07-20 13:00,20,64.63,65.11,64.32,64.97,2427
20151201|2015-07-20 20:00,21,64.83,64.84,64.83,64.84,8
20151201|2015-07-20 20:30,21,64.84,64.86,64.83,64.83,11
20151201|2015-07-20 21:00,21,64.83,64.86,64.83,64.86,13
20151201|2015-07-20 21:30,21,64.85,64.85,64.81,64.83,27
20151201|2015-07-20 22:00,21,64.82,64.82,64.76,64.78,14
20151201|2015-07-20 22:30,21,64.75,64.75,64.72,64.72,9
20151201|2015-07-20 23:00,21,64.73,64.78,64.73,64.78,10
20151201|2015-07-20 23:30,21,64.78,64.8,64.78,64.8,11
20151201|2015-07-21 00:00,21,64.8,64.81,64.8,64.81,19
20151201|2015-07-21 00:30,21,64.76,64.78,64.75,64.78,5
20151201|2015-07-21 01:30,21,64.75,64.79,64.75,64.79,22
20151201|2015-07-21 02:00,21,64.8,64.81,64.77,64.77,14
20151201|2015-07-21 02:30,21,64.77,64.79,64.72,64.72,24
20151201|2015-07-21 03:00,21,64.73,64.79,64.68,64.68,109
20151201|2015-07-21 03:30,21,64.68,64.68,64.6,64.61,59
20151201|2015-07-21 04:00,21,64.7,64.7,64.65,64.65,10
20151201|2015-07-21 04:30,21,64.64,64.7,64.6,64.6,37
20151201|2015-07-21 05:00,21,64.62,64.65,64.55,64.64,59
20151201|2015-07-21 05:30,21,64.62,64.73,64.55,64.7,105
20151201|2015-07-21 06:00,21,64.7,64.7,64.52,64.52,76
20151201|2015-07-21 06:30,21,64.52,64.53,64.35,64.46,247
20151201|2015-07-21 07:00,21,64.5,64.53,64.46,64.46,114
20151201|2015-07-21 07:30,21,64.45,64.49,64.35,64.39,150
20151201|2015-07-21 08:00,21,64.39,64.54,64.34,64.4,415
20151201|2015-07-21 08:30,21,64.4,64.56,64.3,64.43,799
20151201|2015-07-21 09:00,21,64.41,64.58,64.32,64.45,794
20151201|2015-07-21 09:30,21,64.45,64.67,64.42,64.6,1003
20151201|2015-07-21 10:00,21,64.58,64.74,64.42,64.5,682
20151201|2015-07-21 10:30,21,64.49,64.5,64.41,64.46,387
20151201|2015-07-21 11:00,21,64.46,64.5,64.17,64.26,1479
20151201|2015-07-21 11:30,21,64.25,64.33,64.22,64.26,379
20151201|2015-07-21 12:00,21,64.26,64.31,64.17,64.19,967
20151201|2015-07-21 12:30,21,64.18,64.28,64.11,64.15,1056
20151201|2015-07-21 13:00,21,64.17,64.49,64.16,64.43,1521
20151201|2015-07-21 20:00,22,64.25,64.39,64.15,64.23,108
20151201|2015-07-21 20:30,22,64.24,64.42,64.18,64.26,110
20151201|2015-07-21 21:00,22,64.24,64.24,64.18,64.18,20
20151201|2015-07-21 21:30,22,64.17,64.25,64.17,64.22,22
20151201|2015-07-21 22:00,22,64.21,64.26,64.21,64.21,9
20151201|2015-07-21 22:30,22,64.21,64.21,64.14,64.14,55
20151201|2015-07-21 23:00,22,64.14,64.14,64.12,64.14,41
20151201|2015-07-21 23:30,22,64.12,64.14,64.11,64.11,13
20151201|2015-07-22 00:00,22,64.11,64.16,64.08,64.1,156
20151201|2015-07-22 00:30,22,64.15,64.17,64.1,64.1,24
20151201|2015-07-22 01:00,22,64.14,64.14,64.1,64.14,8
20151201|2015-07-22 01:30,22,64.13,64.13,64.1,64.13,39
20151201|2015-07-22 02:00,22,64.13,64.17,64.13,64.13,22
20151201|2015-07-22 02:30,22,64.17,64.23,64.17,64.18,46
20151201|2015-07-22 03:00,22,64.2,64.23,64.19,64.23,15
20151201|2015-07-22 03:30,22,64.22,64.33,64.22,64.32,97
20151201|2015-07-22 04:00,22,64.32,64.38,64.32,64.33,31
20151201|2015-07-22 04:30,22,64.31,64.36,64.25,64.36,22
20151201|2015-07-22 05:00,22,64.36,64.37,64.27,64.36,47
20151201|2015-07-22 05:30,22,64.35,64.35,64.28,64.28,8
20151201|2015-07-22 06:00,22,64.25,64.25,64.17,64.22,30
20151201|2015-07-22 06:30,22,64.21,64.21,64.06,64.06,224
20151201|2015-07-22 07:00,22,64.05,64.1,64.05,64.09,287
20151201|2015-07-22 07:30,22,64.1,64.12,63.94,64.05,1144
20151201|2015-07-22 08:00,22,64.06,64.32,63.99,64.04,375
20151201|2015-07-22 08:30,22,64.04,64.14,63.95,64.04,707
20151201|2015-07-22 09:00,22,64.03,64.29,63.97,64.15,649
20151201|2015-07-22 09:30,22,64.18,64.77,64.16,64.49,2023
20151201|2015-07-22 10:00,22,64.49,64.75,64.46,64.69,829
20151201|2015-07-22 10:30,22,64.69,64.7,64.5,64.55,398
20151201|2015-07-22 11:00,22,64.57,64.67,64.56,64.65,351
20151201|2015-07-22 11:30,22,64.65,64.79,64.61,64.79,545
20151201|2015-07-22 12:00,22,64.79,64.96,64.79,64.91,1017
20151201|2015-07-22 12:30,22,64.91,64.91,64.59,64.69,546
20151201|2015-07-22 13:00,22,64.72,64.8,64.48,64.48,950
20151201|2015-07-22 20:00,23,64.33,64.4,64.23,64.29,117
20151201|2015-07-22 20:30,23,64.3,64.3,64.28,64.28,16
20151201|2015-07-22 21:00,23,64.28,64.3,64.25,64.25,97
20151201|2015-07-22 21:30,23,64.25,64.3,64.25,64.26,15
20151201|2015-07-22 22:00,23,64.3,64.35,64.26,64.35,47
20151201|2015-07-22 22:30,23,64.35,64.35,64.34,64.34,3
20151201|2015-07-22 23:30,23,64.35,64.35,64.32,64.32,3
20151201|2015-07-23 00:30,23,64.35,64.37,64.32,64.37,7
20151201|2015-07-23 01:00,23,64.37,64.4,64.35,64.38,52
20151201|2015-07-23 01:30,23,64.4,64.41,64.4,64.41,23
20151201|2015-07-23 02:00,23,64.41,64.42,64.37,64.4,37
20151201|2015-07-23 02:30,23,64.42,64.48,64.42,64.48,23
20151201|2015-07-23 03:00,23,64.49,64.61,64.45,64.54,70
20151201|2015-07-23 03:30,23,64.56,64.58,64.47,64.57,55
20151201|2015-07-23 04:00,23,64.52,64.57,64.52,64.55,7
20151201|2015-07-23 04:30,23,64.55,64.55,64.47,64.47,14
20151201|2015-07-23 05:00,23,64.46,64.61,64.43,64.57,58
20151201|2015-07-23 05:30,23,64.53,64.74,64.5,64.58,85
20151201|2015-07-23 06:00,23,64.54,64.54,64.39,64.42,54
20151201|2015-07-23 06:30,23,64.44,64.54,64.44,64.49,12
20151201|2015-07-23 07:00,23,64.52,64.52,64.35,64.45,129
20151201|2015-07-23 07:30,23,64.43,64.87,64.4,64.6,545
20151201|2015-07-23 08:00,23,64.6,64.75,64.59,64.7,166
20151201|2015-07-23 08:30,23,64.68,65,64.65,64.87,709
20151201|2015-07-23 09:00,23,64.87,64.99,64.84,64.94,548
20151201|2015-07-23 09:30,23,64.95,65.28,64.93,65.15,2573
20151201|2015-07-23 10:00,23,65.15,65.22,65.11,65.19,960
20151201|2015-07-23 10:30,23,65.2,65.21,65.09,65.21,434
20151201|2015-07-23 11:00,23,65.21,65.22,65.15,65.22,607
20151201|2015-07-23 11:30,23,65.22,65.25,64.97,65.05,634
20151201|2015-07-23 12:00,23,65.06,65.14,64.95,65.04,392
20151201|2015-07-23 12:30,23,65.07,65.07,64.91,64.95,252
20151201|2015-07-23 13:00,23,64.99,65,64.64,64.68,951
20151201|2015-07-23 20:30,24,64.77,64.83,64.77,64.79,34
20151201|2015-07-23 21:00,24,64.79,64.87,64.77,64.79,45
20151201|2015-07-23 21:30,24,64.8,64.8,64.79,64.79,11
20151201|2015-07-23 22:00,24,64.83,64.83,64.8,64.8,4
20151201|2015-07-23 22:30,24,64.8,64.82,64.79,64.79,10
20151201|2015-07-23 23:00,24,64.8,64.8,64.74,64.74,15
20151201|2015-07-23 23:30,24,64.79,64.79,64.74,64.74,3
20151201|2015-07-24 00:00,24,64.74,64.75,64.74,64.75,3
20151201|2015-07-24 00:30,24,64.74,64.77,64.63,64.64,64
20151201|2015-07-24 01:00,24,64.71,64.71,64.64,64.65,46
20151201|2015-07-24 01:30,24,64.65,64.65,64.65,64.65,3
20151201|2015-07-24 02:00,24,64.65,64.65,64.63,64.63,12
20151201|2015-07-24 02:30,24,64.66,64.77,64.66,64.74,46
20151201|2015-07-24 03:00,24,64.72,64.72,64.59,64.65,56
20151201|2015-07-24 03:30,24,64.64,64.64,64.56,64.61,57
20151201|2015-07-24 04:00,24,64.58,64.58,64.55,64.55,20
20151201|2015-07-24 04:30,24,64.58,64.58,64.54,64.54,31
20151201|2015-07-24 05:00,24,64.54,64.6,64.54,64.6,30
20151201|2015-07-24 05:30,24,64.58,64.58,64.58,64.58,2
20151201|2015-07-24 06:00,24,64.58,64.59,64.54,64.58,43
20151201|2015-07-24 06:30,24,64.59,64.59,64.55,64.58,21
20151201|2015-07-24 07:00,24,64.56,64.71,64.51,64.71,219
20151201|2015-07-24 07:30,24,64.69,64.95,64.67,64.84,323
20151201|2015-07-24 08:00,24,64.77,64.93,64.77,64.87,252
20151201|2015-07-24 08:30,24,64.85,64.86,64.47,64.51,824
20151201|2015-07-24 09:00,24,64.53,64.55,64.26,64.36,936
20151201|2015-07-24 09:30,24,64.34,64.43,64.17,64.2,1374
20151201|2015-07-24 10:00,24,64.2,64.41,64.16,64.35,1039
20151201|2015-07-24 10:30,24,64.36,64.51,64.28,64.42,547
20151201|2015-07-24 11:00,24,64.42,64.52,64.31,64.32,519
20151201|2015-07-24 11:30,24,64.31,64.4,64.25,64.29,502
20151201|2015-07-24 12:00,24,64.34,64.52,64.27,64.4,321
20151201|2015-07-24 12:30,24,64.38,64.55,64.38,64.5,266
20151201|2015-07-24 13:00,24,64.49,64.8,64.34,64.75,1461
20151201|2015-07-26 20:00,27,64.63,64.64,64.41,64.45,167
20151201|2015-07-26 20:30,27,64.45,64.45,64.34,64.35,87
20151201|2015-07-26 21:00,27,64.4,64.4,64.26,64.26,39
20151201|2015-07-26 21:30,27,64.29,64.38,64.26,64.27,28
20151201|2015-07-26 22:00,27,64.33,64.34,64.33,64.34,2
20151201|2015-07-26 22:30,27,64.3,64.34,64.26,64.34,31
20151201|2015-07-26 23:00,27,64.3,64.34,64.28,64.34,7
20151201|2015-07-26 23:30,27,64.28,64.32,64.25,64.32,67
20151201|2015-07-27 00:00,27,64.33,64.34,64.3,64.34,9
20151201|2015-07-27 00:30,27,64.3,64.31,64.27,64.31,12
20151201|2015-07-27 01:00,27,64.3,64.4,64.3,64.4,37
20151201|2015-07-27 01:30,27,64.4,64.42,64.38,64.41,40
20151201|2015-07-27 02:00,27,64.42,64.52,64.35,64.43,46
20151201|2015-07-27 02:30,27,64.4,64.4,64.4,64.4,1
20151201|2015-07-27 03:00,27,64.4,64.42,64.26,64.29,124
20151201|2015-07-27 03:30,27,64.27,64.35,64.25,64.35,33
20151201|2015-07-27 04:00,27,64.35,64.35,64.3,64.35,8
20151201|2015-07-27 04:30,27,64.33,64.34,64.29,64.29,7
20151201|2015-07-27 05:00,27,64.25,64.49,64.25,64.38,44
20151201|2015-07-27 05:30,27,64.36,64.36,64.23,64.29,45
20151201|2015-07-27 06:00,27,64.29,64.33,64.29,64.33,7
20151201|2015-07-27 06:30,27,64.3,64.3,64.24,64.27,73
20151201|2015-07-27 07:00,27,64.27,64.29,64.2,64.22,251
20151201|2015-07-27 07:30,27,64.21,64.39,64.2,64.36,272
20151201|2015-07-27 08:00,27,64.36,64.36,64.12,64.14,505
20151201|2015-07-27 08:30,27,64.16,64.29,64.07,64.28,672
20151201|2015-07-27 09:00,27,64.28,64.5,64.26,64.43,868
20151201|2015-07-27 09:30,27,64.42,64.5,64.31,64.32,1019
20151201|2015-07-27 10:00,27,64.34,64.46,64.27,64.33,463
20151201|2015-07-27 10:30,27,64.34,64.38,64.17,64.24,484
20151201|2015-07-27 11:00,27,64.24,64.31,64.13,64.14,1431
20151201|2015-07-27 11:30,27,64.15,64.15,63.69,63.71,4193
20151201|2015-07-27 12:00,27,63.71,63.79,63.69,63.75,1653
20151201|2015-07-27 12:30,27,63.75,63.84,63.7,63.79,834
20151201|2015-07-27 13:00,27,63.81,63.86,63.74,63.75,1705
20151201|2015-07-27 20:30,28,63.77,63.77,63.71,63.71,39
20151201|2015-07-27 21:00,28,63.69,63.73,63.65,63.68,159
20151201|2015-07-27 21:30,28,63.72,63.72,63.68,63.69,35
20151201|2015-07-27 22:00,28,63.68,63.69,63.66,63.68,22
20151201|2015-07-27 22:30,28,63.69,63.77,63.66,63.7,47
20151201|2015-07-27 23:00,28,63.67,63.71,63.67,63.69,21
20151201|2015-07-27 23:30,28,63.71,63.74,63.68,63.72,30
20151201|2015-07-28 00:00,28,63.71,63.71,63.66,63.67,31
20151201|2015-07-28 00:30,28,63.66,63.7,63.65,63.7,11
20151201|2015-07-28 01:00,28,63.7,63.72,63.7,63.72,43
20151201|2015-07-28 01:30,28,63.72,63.87,63.7,63.87,211
20151201|2015-07-28 02:00,28,63.85,63.98,63.83,63.94,128
20151201|2015-07-28 02:30,28,63.94,63.97,63.93,63.95,42
20151201|2015-07-28 03:00,28,63.91,63.91,63.89,63.9,19
20151201|2015-07-28 03:30,28,63.91,63.95,63.84,63.95,60
20151201|2015-07-28 04:00,28,63.96,64.05,63.96,64.03,172
20151201|2015-07-28 04:30,28,64,64.02,64,64,78
20151201|2015-07-28 05:00,28,64.03,64.09,64.02,64.04,122
20151201|2015-07-28 05:30,28,64.05,64.1,64,64,114
20151201|2015-07-28 06:00,28,64,64,63.82,63.89,155
20151201|2015-07-28 06:30,28,63.87,64.02,63.82,63.89,255
20151201|2015-07-28 07:00,28,63.89,64.04,63.82,63.84,220
20151201|2015-07-28 07:30,28,63.83,63.85,63.75,63.78,274
20151201|2015-07-28 08:00,28,63.78,63.93,63.75,63.75,472
20151201|2015-07-28 08:30,28,63.76,63.79,63.69,63.7,691
20151201|2015-07-28 09:00,28,63.73,63.92,63.71,63.8,650
20151201|2015-07-28 09:30,28,63.81,63.92,63.71,63.72,602
20151201|2015-07-28 10:00,28,63.72,63.74,63.57,63.58,1494
20151201|2015-07-28 10:30,28,63.58,63.71,63.56,63.65,654
20151201|2015-07-28 11:00,28,63.66,63.78,63.6,63.69,611
20151201|2015-07-28 11:30,28,63.69,63.89,63.69,63.84,463
20151201|2015-07-28 12:00,28,63.81,64.94,63.81,64.73,2106
20151201|2015-07-28 12:30,28,64.73,64.98,64.51,64.69,3615
20151201|2015-07-28 13:00,28,64.69,64.74,64.37,64.4,2206
20151201|2015-07-28 20:00,29,64.48,64.52,64.48,64.5,23
20151201|2015-07-28 20:30,29,64.5,64.5,64.49,64.49,16
20151201|2015-07-28 21:00,29,64.45,64.45,64.45,64.45,3
20151201|2015-07-28 21:30,29,64.43,64.43,64.27,64.39,44
20151201|2015-07-28 22:00,29,64.39,64.41,64.37,64.38,13
20151201|2015-07-28 22:30,29,64.38,64.38,64.38,64.38,2
20151201|2015-07-28 23:30,29,64.31,64.35,64.3,64.34,24
20151201|2015-07-29 00:00,29,64.37,64.37,64.32,64.35,11
20151201|2015-07-29 00:30,29,64.32,64.35,64.3,64.35,21
20151201|2015-07-29 01:00,29,64.36,64.41,64.35,64.41,20
20151201|2015-07-29 01:30,29,64.45,64.46,64.37,64.4,47
20151201|2015-07-29 02:00,29,64.44,64.46,64.38,64.38,8
20151201|2015-07-29 02:30,29,64.37,64.38,64.3,64.3,96
20151201|2015-07-29 03:00,29,64.3,64.39,64.3,64.31,63
20151201|2015-07-29 03:30,29,64.32,64.34,64.3,64.34,29
20151201|2015-07-29 04:00,29,64.35,64.42,64.25,64.39,95
20151201|2015-07-29 04:30,29,64.38,64.48,64.34,64.37,72
20151201|2015-07-29 05:00,29,64.4,64.5,64.38,64.38,81
20151201|2015-07-29 05:30,29,64.35,64.35,64.33,64.35,31
20151201|2015-07-29 06:00,29,64.35,64.42,64.35,64.36,18
20151201|2015-07-29 06:30,29,64.39,64.49,64.39,64.49,31
20151201|2015-07-29 07:00,29,64.5,64.56,64.22,64.26,365
20151201|2015-07-29 07:30,29,64.26,64.28,64.22,64.23,245
20151201|2015-07-29 08:00,29,64.24,64.46,64.23,64.42,254
20151201|2015-07-29 08:30,29,64.4,64.45,64.03,64.19,1098
20151201|2015-07-29 09:00,29,64.2,64.22,64.03,64.08,597
20151201|2015-07-29 09:30,29,64.08,64.15,63.91,64,1546
20151201|2015-07-29 10:00,29,64.02,64.33,64,64.22,588
20151201|2015-07-29 10:30,29,64.23,64.24,64.04,64.05,329
20151201|2015-07-29 11:00,29,64.06,64.06,63.93,63.95,608
20151201|2015-07-29 11:30,29,63.97,64.16,63.96,63.99,411
20151201|2015-07-29 12:00,29,64.01,64.05,63.85,63.93,775
20151201|2015-07-29 12:30,29,63.93,64.03,63.87,63.87,432
20151201|2015-07-29 13:00,29,63.87,64.04,63.85,63.85,1543
20151201|2015-07-29 20:00,30,63.8,63.89,63.66,63.75,511
20151201|2015-07-29 20:30,30,63.74,63.75,63.73,63.73,15
20151201|2015-07-29 21:00,30,63.73,63.75,63.73,63.75,7
20151201|2015-07-29 21:30,30,63.75,63.75,63.66,63.66,23
20151201|2015-07-29 22:00,30,63.69,63.73,63.69,63.73,5
20151201|2015-07-29 22:30,30,63.73,63.75,63.7,63.75,52
20151201|2015-07-29 23:00,30,63.75,63.75,63.75,63.75,52
20151201|2015-07-30 00:00,30,63.75,63.8,63.68,63.8,55
20151201|2015-07-30 00:30,30,63.78,63.78,63.72,63.73,9
20151201|2015-07-30 01:00,30,63.77,63.78,63.77,63.78,2
20151201|2015-07-30 01:30,30,63.79,63.88,63.71,63.76,68
20151201|2015-07-30 02:00,30,63.79,63.79,63.72,63.79,30
20151201|2015-07-30 02:30,30,63.81,63.83,63.81,63.83,12
20151201|2015-07-30 03:00,30,63.82,63.83,63.8,63.8,61
20151201|2015-07-30 03:30,30,63.81,63.86,63.81,63.86,31
20151201|2015-07-30 04:00,30,63.85,63.99,63.85,63.97,76
20151201|2015-07-30 04:30,30,63.98,64.07,63.97,63.98,166
20151201|2015-07-30 05:00,30,63.98,64.06,63.98,64.02,58
20151201|2015-07-30 05:30,30,64.02,64.06,64.02,64.06,63
20151201|2015-07-30 06:00,30,64.05,64.06,64.04,64.05,42
20151201|2015-07-30 06:30,30,64.04,64.05,63.96,63.96,89
20151201|2015-07-30 07:00,30,63.96,63.96,63.8,63.84,227
20151201|2015-07-30 07:30,30,63.81,64.03,63.77,63.89,422
20151201|2015-07-30 08:00,30,63.88,63.88,63.79,63.79,167
20151201|2015-07-30 08:30,30,63.79,63.82,63.71,63.82,386
20151201|2015-07-30 09:00,30,63.81,63.82,63.7,63.79,482
20151201|2015-07-30 09:30,30,63.8,63.96,63.72,63.76,676
20151201|2015-07-30 10:00,30,63.77,64.03,63.72,63.84,599
20151201|2015-07-30 10:30,30,63.85,63.87,63.74,63.77,340
20151201|2015-07-30 11:00,30,63.74,63.78,63.65,63.73,677
20151201|2015-07-30 11:30,30,63.74,63.8,63.66,63.66,364
20151201|2015-07-30 12:00,30,63.67,63.71,63.61,63.63,530
20151201|2015-07-30 12:30,30,63.63,63.76,63.51,63.56,1431
20151201|2015-07-30 13:00,30,63.58,63.67,63.5,63.52,1533
20151201|2015-07-30 20:00,31,63.5,63.58,63.45,63.48,491
20151201|2015-07-30 20:30,31,63.45,63.45,63.3,63.32,762
20151201|2015-07-30 21:00,31,63.34,63.39,63.33,63.39,61
20151201|2015-07-30 21:30,31,63.4,63.44,63.36,63.42,91
20151201|2015-07-30 22:00,31,63.42,63.45,63.42,63.42,14
20151201|2015-07-30 22:30,31,63.44,63.44,63.4,63.4,2
20151201|2015-07-30 23:00,31,63.44,63.45,63.44,63.44,14
20151201|2015-07-30 23:30,31,63.44,63.48,63.44,63.48,33
20151201|2015-07-31 00:00,31,63.48,63.48,63.37,63.37,89
20151201|2015-07-31 00:30,31,63.37,63.44,63.35,63.44,56
20151201|2015-07-31 01:00,31,63.44,63.46,63.3,63.39,363
20151201|2015-07-31 01:30,31,63.33,63.45,63.3,63.3,220
20151201|2015-07-31 02:00,31,63.3,63.34,63.27,63.31,248
20151201|2015-07-31 02:30,31,63.3,63.35,63.3,63.34,79
20151201|2015-07-31 03:00,31,63.35,63.36,63.29,63.3,97
20151201|2015-07-31 03:30,31,63.3,63.35,63.29,63.32,22
20151201|2015-07-31 04:00,31,63.33,63.38,63.33,63.38,50
20151201|2015-07-31 04:30,31,63.4,63.44,63.31,63.44,55
20151201|2015-07-31 05:00,31,63.44,63.44,63.4,63.4,33
20151201|2015-07-31 05:30,31,63.41,63.41,63.41,63.41,9
20151201|2015-07-31 06:00,31,63.42,63.45,63.4,63.42,38
20151201|2015-07-31 06:30,31,63.42,63.48,63.31,63.35,177
20151201|2015-07-31 07:00,31,63.33,63.45,63.3,63.31,472
20151201|2015-07-31 07:30,31,63.3,63.52,63.3,63.35,573
20151201|2015-07-31 08:00,31,63.38,63.99,63.38,63.95,1871
20151201|2015-07-31 08:30,31,63.94,64.16,63.85,63.98,1219
20151201|2015-07-31 09:00,31,63.98,64.48,63.93,64.23,1952
20151201|2015-07-31 09:30,31,64.22,64.28,64.03,64.04,725
20151201|2015-07-31 10:00,31,64.06,64.36,64.01,64.31,1164
20151201|2015-07-31 10:30,31,64.29,64.38,64.11,64.16,483
20151201|2015-07-31 11:00,31,64.15,64.21,64,64.13,798
20151201|2015-07-31 11:30,31,64.13,64.21,64.04,64.19,264
20151201|2015-07-31 12:00,31,64.21,64.21,63.99,64.16,338
20151201|2015-07-31 12:30,31,64.16,64.23,64.11,64.11,300
20151201|2015-07-31 13:00,31,64.1,64.3,64.01,64.11,2251
20151201|2015-08-02 20:00,3,64.11,64.11,63.8,63.89,131
20151201|2015-08-02 20:30,3,63.94,63.99,63.91,63.95,34
20151201|2015-08-02 21:00,3,63.98,64,63.98,64,16
20151201|2015-08-02 21:30,3,64.03,64.04,63.93,63.94,42
20151201|2015-08-02 22:00,3,63.92,63.92,63.86,63.88,28
20151201|2015-08-02 22:30,3,63.95,63.95,63.86,63.86,8
20151201|2015-08-02 23:00,3,63.91,63.91,63.91,63.91,4
20151201|2015-08-02 23:30,3,63.86,63.86,63.85,63.85,6
20151201|2015-08-03 00:00,3,63.83,63.89,63.83,63.89,5
20151201|2015-08-03 00:30,3,63.87,63.94,63.82,63.84,34
20151201|2015-08-03 01:00,3,63.9,63.9,63.85,63.86,18
20151201|2015-08-03 01:30,3,63.88,63.9,63.86,63.89,52
20151201|2015-08-03 02:00,3,63.86,63.89,63.86,63.86,19
20151201|2015-08-03 02:30,3,63.86,63.88,63.86,63.86,6
20151201|2015-08-03 03:00,3,63.86,63.88,63.86,63.86,33
20151201|2015-08-03 03:30,3,63.86,63.88,63.8,63.83,68
20151201|2015-08-03 04:00,3,63.8,63.8,63.65,63.72,230
20151201|2015-08-03 04:30,3,63.69,63.88,63.61,63.79,176
20151201|2015-08-03 05:00,3,63.79,63.83,63.66,63.68,66
20151201|2015-08-03 05:30,3,63.68,63.72,63.67,63.72,40
20151201|2015-08-03 06:00,3,63.75,63.77,63.67,63.68,45
20151201|2015-08-03 06:30,3,63.68,63.72,63.61,63.65,174
20151201|2015-08-03 07:00,3,63.67,63.67,63.37,63.38,887
20151201|2015-08-03 07:30,3,63.37,63.65,63.37,63.62,704
20151201|2015-08-03 08:00,3,63.58,63.83,63.44,63.51,535
20151201|2015-08-03 08:30,3,63.5,63.64,63.4,63.56,623
20151201|2015-08-03 09:00,3,63.55,63.55,63.42,63.53,807
20151201|2015-08-03 09:30,3,63.52,63.79,63.51,63.77,1376
20151201|2015-08-03 10:00,3,63.78,63.98,63.7,63.83,1052
20151201|2015-08-03 10:30,3,63.84,63.9,63.62,63.68,574
20151201|2015-08-03 11:00,3,63.68,63.72,63.52,63.58,908
20151201|2015-08-03 11:30,3,63.6,63.6,63.4,63.42,896
20151201|2015-08-03 12:00,3,63.42,63.5,63.38,63.46,672
20151201|2015-08-03 12:30,3,63.46,63.93,63.37,63.78,1045
20151201|2015-08-03 13:00,3,63.8,64.08,63.79,63.8,1985
20151201|2015-08-03 20:00,4,63.7,63.77,63.37,63.54,324
20151201|2015-08-03 20:30,4,63.54,63.65,63.53,63.65,48
20151201|2015-08-03 21:00,4,63.6,63.66,63.6,63.66,14
20151201|2015-08-03 21:30,4,63.7,63.7,63.58,63.58,26
20151201|2015-08-03 22:00,4,63.6,63.7,63.55,63.7,37
20151201|2015-08-03 22:30,4,63.68,63.69,63.68,63.69,2
20151201|2015-08-03 23:00,4,63.68,63.69,63.63,63.63,4
20151201|2015-08-03 23:30,4,63.61,63.62,63.61,63.62,15
20151201|2015-08-04 00:00,4,63.62,63.62,63.56,63.56,13
20151201|2015-08-04 00:30,4,63.62,63.7,63.62,63.68,20
20151201|2015-08-04 01:00,4,63.66,63.66,63.63,63.66,31
20151201|2015-08-04 01:30,4,63.66,63.95,63.66,63.88,161
20151201|2015-08-04 02:00,4,63.9,63.9,63.83,63.87,134
20151201|2015-08-04 02:30,4,63.88,63.88,63.82,63.82,18
20151201|2015-08-04 03:00,4,63.82,64.25,63.82,64.13,641
20151201|2015-08-04 03:30,4,64.12,64.14,64,64.01,143
20151201|2015-08-04 04:00,4,64.01,64.01,63.84,63.87,172
20151201|2015-08-04 04:30,4,63.85,63.85,63.71,63.76,191
20151201|2015-08-04 05:00,4,63.8,63.82,63.63,63.64,192
20151201|2015-08-04 05:30,4,63.65,63.8,63.62,63.7,101
20151201|2015-08-04 06:00,4,63.71,63.74,63.71,63.72,42
20151201|2015-08-04 06:30,4,63.72,63.72,63.63,63.64,78
20151201|2015-08-04 07:00,4,63.67,63.89,63.67,63.8,225
20151201|2015-08-04 07:30,4,63.8,63.82,63.7,63.78,284
20151201|2015-08-04 08:00,4,63.79,63.8,63.6,63.65,512
20151201|2015-08-04 08:30,4,63.68,63.79,63.63,63.7,493
20151201|2015-08-04 09:00,4,63.72,63.79,63.57,63.6,771
20151201|2015-08-04 09:30,4,63.59,63.75,63.48,63.75,1278
20151201|2015-08-04 10:00,4,63.74,63.8,63.62,63.64,787
20151201|2015-08-04 10:30,4,63.65,63.71,63.59,63.59,362
20151201|2015-08-04 11:00,4,63.58,63.61,63.52,63.56,487
20151201|2015-08-04 11:30,4,63.56,63.63,63.52,63.54,347
20151201|2015-08-04 12:00,4,63.54,63.72,63.52,63.72,423
20151201|2015-08-04 12:30,4,63.7,63.7,63.54,63.6,486
20151201|2015-08-04 13:00,4,63.61,63.73,63.5,63.52,1004
20151201|2015-08-04 20:30,5,63.62,63.68,63.62,63.68,20
20151201|2015-08-04 21:00,5,63.67,63.73,63.67,63.73,9
20151201|2015-08-04 21:30,5,63.7,63.7,63.5,63.55,118
20151201|2015-08-04 22:00,5,63.54,63.54,63.52,63.52,22
20151201|2015-08-04 22:30,5,63.55,63.59,63.53,63.59,32
20151201|2015-08-04 23:30,5,63.56,63.57,63.55,63.57,5
20151201|2015-08-05 00:00,5,63.6,63.6,63.57,63.57,6
20151201|2015-08-05 01:00,5,63.59,63.59,63.5,63.53,40
20151201|2015-08-05 01:30,5,63.53,63.6,63.52,63.52,65
20151201|2015-08-05 02:00,5,63.52,63.54,63.5,63.5,78
20151201|2015-08-05 02:30,5,63.5,63.5,63.49,63.5,32
20151201|2015-08-05 03:00,5,63.5,63.52,63.48,63.49,75
20151201|2015-08-05 03:30,5,63.5,63.54,63.5,63.53,24
20151201|2015-08-05 04:00,5,63.53,63.56,63.53,63.54,33
20151201|2015-08-05 04:30,5,63.52,63.57,63.52,63.54,46
20151201|2015-08-05 05:00,5,63.53,63.57,63.52,63.52,33
20151201|2015-08-05 05:30,5,63.57,63.6,63.57,63.6,21
20151201|2015-08-05 06:00,5,63.6,63.62,63.53,63.56,44
20151201|2015-08-05 06:30,5,63.59,63.59,63.53,63.56,32
20151201|2015-08-05 07:00,5,63.59,63.95,63.59,63.87,561
20151201|2015-08-05 07:30,5,63.85,63.85,63.66,63.67,313
20151201|2015-08-05 08:00,5,63.67,63.84,63.56,63.67,644
20151201|2015-08-05 08:30,5,63.64,63.71,63.5,63.58,649
20151201|2015-08-05 09:00,5,63.56,63.56,63.4,63.5,1101
20151201|2015-08-05 09:30,5,63.51,63.65,63.43,63.45,1119
20151201|2015-08-05 10:00,5,63.45,63.64,63.43,63.6,742
20151201|2015-08-05 10:30,5,63.59,63.68,63.59,63.62,502
20151201|2015-08-05 11:00,5,63.61,63.77,63.56,63.66,489
20151201|2015-08-05 11:30,5,63.66,63.69,63.55,63.57,263
20151201|2015-08-05 12:00,5,63.58,63.69,63.57,63.57,275
20151201|2015-08-05 12:30,5,63.58,63.7,63.55,63.57,334
20151201|2015-08-05 13:00,5,63.56,63.62,63.41,63.45,1191
20151201|2015-08-05 20:00,6,63.44,63.44,63.36,63.4,172
20151201|2015-08-05 20:30,6,63.38,63.39,63.25,63.28,479
20151201|2015-08-05 21:00,6,63.28,63.28,63.25,63.28,60
20151201|2015-08-05 21:30,6,63.27,63.28,63.26,63.28,38
20151201|2015-08-05 22:00,6,63.28,63.28,63.27,63.27,6
20151201|2015-08-05 22:30,6,63.27,63.28,63.25,63.25,30
20151201|2015-08-05 23:00,6,63.28,63.28,63.28,63.28,25
20151201|2015-08-05 23:30,6,63.28,63.3,63.26,63.26,34
20151201|2015-08-06 00:00,6,63.25,63.3,63.25,63.28,8
20151201|2015-08-06 00:30,6,63.28,63.28,63.28,63.28,1
20151201|2015-08-06 01:00,6,63.29,63.3,63.23,63.23,104
20151201|2015-08-06 01:30,6,63.23,63.23,63.21,63.22,152
20151201|2015-08-06 02:00,6,63.22,63.22,63.21,63.22,78
20151201|2015-08-06 02:30,6,63.22,63.24,63.22,63.23,107
20151201|2015-08-06 03:00,6,63.24,63.26,63.23,63.24,86
20151201|2015-08-06 03:30,6,63.26,63.26,63.23,63.24,36
20151201|2015-08-06 04:00,6,63.23,63.25,63.2,63.21,303
20151201|2015-08-06 04:30,6,63.22,63.26,63.21,63.26,54
20151201|2015-08-06 05:00,6,63.24,63.27,63.24,63.27,21
20151201|2015-08-06 05:30,6,63.25,63.28,63.25,63.27,44
20151201|2015-08-06 06:00,6,63.27,63.27,63.21,63.22,51
20151201|2015-08-06 06:30,6,63.21,63.25,63.21,63.24,152
20151201|2015-08-06 07:00,6,63.24,63.27,63.05,63.19,1435
20151201|2015-08-06 07:30,6,63.17,63.22,63.03,63.06,1065
20151201|2015-08-06 08:00,6,63.08,63.09,62.84,62.9,2361
20151201|2015-08-06 08:30,6,62.91,63,62.85,62.86,823
20151201|2015-08-06 09:00,6,62.86,62.93,62.51,62.52,3145
20151201|2015-08-06 09:30,6,62.52,62.53,62.13,62.36,8116
20151201|2015-08-06 10:00,6,62.35,62.38,62.25,62.26,2458
20151201|2015-08-06 10:30,6,62.27,62.35,62.2,62.25,1584
20151201|2015-08-06 11:00,6,62.24,62.35,62.24,62.29,737
20151201|2015-08-06 11:30,6,62.29,62.29,62.1,62.21,2217
20151201|2015-08-06 12:00,6,62.2,62.25,62.13,62.2,905
20151201|2015-08-06 12:30,6,62.2,62.22,62.11,62.11,833
20151201|2015-08-06 13:00,6,62.12,62.36,62.1,62.3,1797
20151201|2015-08-06 20:00,7,62.49,62.49,62.26,62.31,208
20151201|2015-08-06 20:30,7,62.29,62.29,62.07,62.07,365
20151201|2015-08-06 21:00,7,62.09,62.09,62.04,62.05,153
20151201|2015-08-06 21:30,7,62.05,62.17,62.03,62.03,177
20151201|2015-08-06 22:00,7,62.05,62.05,62.01,62.04,158
20151201|2015-08-06 22:30,7,62.05,62.09,62.02,62.02,28
20151201|2015-08-06 23:00,7,62.02,62.05,62.01,62.02,30
20151201|2015-08-06 23:30,7,62.04,62.04,62.01,62.01,114
20151201|2015-08-07 00:00,7,62.03,62.04,62.01,62.01,48
20151201|2015-08-07 00:30,7,62.03,62.04,62,62,378
20151201|2015-08-07 01:00,7,62,62.09,62,62.03,172
20151201|2015-08-07 01:30,7,62.03,62.1,62.03,62.06,37
20151201|2015-08-07 02:00,7,62.05,62.09,62.05,62.08,30
20151201|2015-08-07 02:30,7,62.08,62.19,62.08,62.19,56
20151201|2015-08-07 03:00,7,62.16,62.21,62.14,62.14,27
20151201|2015-08-07 03:30,7,62.13,62.21,62.1,62.1,38
20151201|2015-08-07 04:00,7,62.11,62.2,62.1,62.13,53
20151201|2015-08-07 04:30,7,62.13,62.13,62.05,62.05,30
20151201|2015-08-07 05:00,7,62.05,62.1,62.05,62.05,9
20151201|2015-08-07 05:30,7,62.05,62.1,62.05,62.05,29
20151201|2015-08-07 06:00,7,62.05,62.06,62.02,62.03,74
20151201|2015-08-07 06:30,7,62.03,62.19,62.03,62.14,68
20151201|2015-08-07 07:00,7,62.14,62.14,61.87,61.9,882
20151201|2015-08-07 07:30,7,61.9,62,61.82,61.9,748
20151201|2015-08-07 08:00,7,61.9,62.32,61.85,62.09,1229
20151201|2015-08-07 08:30,7,62.09,62.44,62.03,62.3,698
20151201|2015-08-07 09:00,7,62.33,62.4,61.95,61.99,1389
20151201|2015-08-07 09:30,7,61.98,62.01,61.76,61.79,2640
20151201|2015-08-07 10:00,7,61.8,62.37,61.62,61.82,2433
20151201|2015-08-07 10:30,7,61.82,62.19,61.74,61.91,772
20151201|2015-08-07 11:00,7,61.96,62.01,61.69,61.79,650
20151201|2015-08-07 11:30,7,61.75,61.91,61.7,61.77,697
20151201|2015-08-07 12:00,7,61.75,61.89,61.71,61.89,326
20151201|2015-08-07 12:30,7,61.89,62.01,61.82,61.91,278
20151201|2015-08-07 13:00,7,61.9,62,61.67,61.68,1874
20151201|2015-08-09 20:00,10,61.65,61.74,61.54,61.57,471
20151201|2015-08-09 20:30,10,61.57,61.68,61.54,61.59,122
20151201|2015-08-09 21:00,10,61.62,61.62,61.61,61.62,15
20151201|2015-08-09 21:30,10,61.62,61.68,61.56,61.56,34
20151201|2015-08-09 22:00,10,61.59,61.67,61.59,61.65,18
20151201|2015-08-09 22:30,10,61.66,61.66,61.62,61.62,9
20151201|2015-08-09 23:00,10,61.61,61.61,61.61,61.61,2
20151201|2015-08-09 23:30,10,61.66,61.67,61.61,61.61,3
20151201|2015-08-10 00:00,10,61.62,61.62,61.62,61.62,1
20151201|2015-08-10 00:30,10,61.62,61.67,61.62,61.67,3
20151201|2015-08-10 01:00,10,61.65,61.72,61.65,61.69,11
20151201|2015-08-10 01:30,10,61.68,61.79,61.65,61.66,24
20151201|2015-08-10 02:00,10,61.72,61.83,61.69,61.79,50
20151201|2015-08-10 02:30,10,61.77,61.8,61.68,61.77,87
20151201|2015-08-10 03:00,10,61.77,61.77,61.63,61.64,52
20151201|2015-08-10 03:30,10,61.64,61.67,61.61,61.63,32
20151201|2015-08-10 04:00,10,61.63,61.63,61.56,61.59,57
20151201|2015-08-10 04:30,10,61.58,61.65,61.58,61.59,39
20151201|2015-08-10 05:00,10,61.58,61.68,61.57,61.57,51
20151201|2015-08-10 05:30,10,61.57,61.71,61.57,61.64,51
20151201|2015-08-10 06:00,10,61.64,61.66,61.59,61.62,97
20151201|2015-08-10 06:30,10,61.62,61.64,61.58,61.61,62
20151201|2015-08-10 07:00,10,61.58,61.59,61.52,61.52,681
20151201|2015-08-10 07:30,10,61.52,61.6,61.51,61.55,729
20151201|2015-08-10 08:00,10,61.57,61.57,61.51,61.55,497
20151201|2015-08-10 08:30,10,61.56,62.05,61.5,61.74,2215
20151201|2015-08-10 09:00,10,61.72,61.93,61.61,61.8,1165
20151201|2015-08-10 09:30,10,61.78,62.12,61.7,62.08,1921
20151201|2015-08-10 10:00,10,62.09,62.83,62.08,62.4,4029
20151201|2015-08-10 10:30,10,62.42,62.6,62.31,62.53,882
20151201|2015-08-10 11:00,10,62.53,62.73,62.47,62.69,841
20151201|2015-08-10 11:30,10,62.71,62.9,62.61,62.67,1027
20151201|2015-08-10 12:00,10,62.66,62.72,62.5,62.72,566
20151201|2015-08-10 12:30,10,62.72,62.73,62.37,62.39,626
20151201|2015-08-10 13:00,10,62.4,62.49,61.74,61.8,2858
20151201|2015-08-10 20:00,11,61.85,62.03,61.83,61.95,315
20151201|2015-08-10 20:30,11,61.91,62,61.85,61.85,190
20151201|2015-08-10 21:00,11,61.93,62.02,61.85,61.96,82
20151201|2015-08-10 21:30,11,61.96,61.96,61.91,61.94,54
20151201|2015-08-10 22:30,11,61.93,61.94,61.89,61.94,20
20151201|2015-08-10 23:00,11,61.94,61.94,61.94,61.94,4
20151201|2015-08-10 23:30,11,61.9,61.92,61.86,61.86,11
20151201|2015-08-11 00:00,11,61.93,61.94,61.91,61.94,23
20151201|2015-08-11 00:30,11,61.94,61.94,61.91,61.94,41
20151201|2015-08-11 01:00,11,61.94,62.15,61.93,62.12,83
20151201|2015-08-11 01:30,11,62.08,62.08,62.03,62.03,20
20151201|2015-08-11 02:00,11,62.03,62.12,62.01,62.09,37
20151201|2015-08-11 02:30,11,62.06,62.11,62.06,62.11,9
20151201|2015-08-11 03:00,11,62.11,62.12,62.06,62.1,38
20151201|2015-08-11 03:30,11,62.07,62.07,61.97,61.97,66
20151201|2015-08-11 04:00,11,61.97,61.97,61.93,61.93,53
20151201|2015-08-11 04:30,11,61.92,62.17,61.9,61.91,153
20151201|2015-08-11 05:00,11,61.92,62.06,61.89,62.04,42
20151201|2015-08-11 05:30,11,61.99,62.07,61.97,62.07,23
20151201|2015-08-11 06:00,11,62.06,62.18,61.96,62.11,144
20151201|2015-08-11 06:30,11,62.14,62.3,62.1,62.15,168
20151201|2015-08-11 07:00,11,62.12,62.15,61.87,61.93,342
20151201|2015-08-11 07:30,11,61.93,62.02,61.63,61.77,964
20151201|2015-08-11 08:00,11,61.78,62.06,61.7,61.96,472
20151201|2015-08-11 08:30,11,61.97,62.16,61.9,62.06,444
20151201|2015-08-11 09:00,11,62.06,62.2,61.92,61.97,677
20151201|2015-08-11 09:30,11,61.95,61.98,61.7,61.95,1520
20151201|2015-08-11 10:00,11,61.93,61.99,61.89,61.89,673
20151201|2015-08-11 10:30,11,61.89,61.94,61.77,61.83,1222
20151201|2015-08-11 11:00,11,61.83,61.83,61.65,61.73,864
20151201|2015-08-11 11:30,11,61.72,61.82,61.57,61.64,906
20151201|2015-08-11 12:00,11,61.63,62.03,61.63,62,1118
20151201|2015-08-11 12:30,11,61.96,61.98,61.8,61.96,485
20151201|2015-08-11 13:00,11,61.98,61.98,61.8,61.82,887
20151201|2015-08-11 20:00,12,61.8,62.05,61.8,61.96,134
20151201|2015-08-11 20:30,12,62,62.06,61.92,62.06,38
20151201|2015-08-11 21:00,12,62.08,62.09,61.82,61.82,52
20151201|2015-08-11 21:30,12,61.82,61.85,61.82,61.85,5
20151201|2015-08-11 22:00,12,61.83,61.84,61.8,61.84,29
20151201|2015-08-11 22:30,12,61.8,61.88,61.8,61.88,23
20151201|2015-08-11 23:00,12,61.86,61.86,61.86,61.86,1
20151201|2015-08-11 23:30,12,61.83,61.83,61.83,61.83,4
20151201|2015-08-12 00:00,12,61.8,61.81,61.8,61.81,32
20151201|2015-08-12 00:30,12,61.81,61.81,61.76,61.76,110
20151201|2015-08-12 01:00,12,61.75,61.76,61.65,61.73,358
20151201|2015-08-12 01:30,12,61.73,61.73,61.4,61.4,606
20151201|2015-08-12 02:00,12,61.44,61.46,61.25,61.27,752
20151201|2015-08-12 02:30,12,61.3,61.36,61.2,61.3,584
20151201|2015-08-12 03:00,12,61.3,61.39,61.21,61.34,114
20151201|2015-08-12 03:30,12,61.37,61.76,61.28,61.64,345
20151201|2015-08-12 04:00,12,61.7,61.7,61.55,61.55,73
20151201|2015-08-12 04:30,12,61.56,61.7,61.56,61.64,18
20151201|2015-08-12 05:00,12,61.7,61.74,61.6,61.6,69
20151201|2015-08-12 05:30,12,61.6,61.68,61.58,61.65,12
20151201|2015-08-12 06:00,12,61.62,61.68,61.51,61.54,152
20151201|2015-08-12 06:30,12,61.52,61.58,61.5,61.56,56
20151201|2015-08-12 07:00,12,61.56,61.56,61.22,61.41,661
20151201|2015-08-12 07:30,12,61.41,61.55,61.27,61.52,459
20151201|2015-08-12 08:00,12,61.54,61.59,61.5,61.52,271
20151201|2015-08-12 08:30,12,61.54,61.77,61.53,61.68,796
20151201|2015-08-12 09:00,12,61.7,61.86,61.42,61.58,703
20151201|2015-08-12 09:30,12,61.58,61.7,61.35,61.39,1156
20151201|2015-08-12 10:00,12,61.37,61.44,61.29,61.41,1183
20151201|2015-08-12 10:30,12,61.42,61.42,61.29,61.35,644
20151201|2015-08-12 11:00,12,61.38,64.82,61.26,63.98,20351
20151201|2015-08-12 11:30,12,64,64.15,63.85,64.14,3251
20151201|2015-08-12 12:00,12,64.12,64.7,64.1,64.54,3693
20151201|2015-08-12 12:30,12,64.54,64.7,64.52,64.68,1983
20151201|2015-08-12 13:00,12,64.69,64.7,64.52,64.7,3565
20151201|2015-08-12 20:00,13,64.75,64.9,64.25,64.25,788
20151201|2015-08-12 20:30,13,64.31,64.35,64.09,64.21,483
20151201|2015-08-12 21:00,13,64.22,64.39,64.15,64.22,415
20151201|2015-08-12 21:30,13,64.32,64.45,64.23,64.36,140
20151201|2015-08-12 22:00,13,64.27,64.38,64.24,64.24,310
20151201|2015-08-12 22:30,13,64.24,64.29,64.24,64.28,71
20151201|2015-08-12 23:00,13,64.28,64.3,64.26,64.26,16
20151201|2015-08-12 23:30,13,64.27,64.31,64.25,64.25,68
20151201|2015-08-13 00:00,13,64.25,64.29,64.25,64.28,19
20151201|2015-08-13 00:30,13,64.29,64.3,64.23,64.24,45
20151201|2015-08-13 01:00,13,64.26,64.45,64.26,64.45,70
20151201|2015-08-13 01:30,13,64.48,64.75,64.47,64.65,241
20151201|2015-08-13 02:00,13,64.65,64.8,64.62,64.73,217
20151201|2015-08-13 02:30,13,64.73,64.73,64.62,64.66,203
20151201|2015-08-13 03:00,13,64.65,64.95,64.65,64.83,373
20151201|2015-08-13 03:30,13,64.85,64.85,64.69,64.85,107
20151201|2015-08-13 04:00,13,64.85,64.95,64.76,64.84,121
20151201|2015-08-13 04:30,13,64.83,64.84,64.69,64.7,93
20151201|2015-08-13 05:00,13,64.73,64.79,64.66,64.67,58
20151201|2015-08-13 05:30,13,64.67,64.68,64.62,64.64,115
20151201|2015-08-13 06:00,13,64.68,64.7,64.64,64.66,195
20151201|2015-08-13 06:30,13,64.67,64.71,64.66,64.71,87
20151201|2015-08-13 07:00,13,64.71,65.6,64.71,65.55,4112
20151201|2015-08-13 07:30,13,65.55,65.93,65.01,65.9,3416
20151201|2015-08-13 08:00,13,65.92,65.95,65.35,65.65,1900
20151201|2015-08-13 08:30,13,65.66,65.73,65.47,65.57,1597
20151201|2015-08-13 09:00,13,65.56,65.85,65.52,65.82,2643
20151201|2015-08-13 09:30,13,65.84,66.18,65.81,65.94,5463
20151201|2015-08-13 10:00,13,65.94,66,65.73,65.98,1843
20151201|2015-08-13 10:30,13,66,66.12,65.93,66.07,1655
20151201|2015-08-13 11:00,13,66.07,66.12,65.86,66.04,1325
20151201|2015-08-13 11:30,13,66.05,66.28,66.02,66.27,1896
20151201|2015-08-13 12:00,13,66.26,66.47,66.23,66.47,1780
20151201|2015-08-13 12:30,13,66.46,66.5,66.36,66.48,1914
20151201|2015-08-13 13:00,13,66.47,66.51,65.31,65.46,6200
20151201|2015-08-13 20:00,14,65.78,65.89,65.55,65.57,195
20151201|2015-08-13 20:30,14,65.57,65.57,65.25,65.46,255
20151201|2015-08-13 21:00,14,65.44,65.44,65.35,65.35,13
20151201|2015-08-13 21:30,14,65.35,65.39,65.34,65.39,7
20151201|2015-08-13 22:00,14,65.39,65.41,65.39,65.41,83
20151201|2015-08-13 22:30,14,65.44,65.44,65.44,65.44,2
20151201|2015-08-13 23:00,14,65.44,65.44,65.44,65.44,10
20151201|2015-08-13 23:30,14,65.44,65.44,65.44,65.44,7
20151201|2015-08-14 00:00,14,65.44,65.44,65.44,65.44,2
20151201|2015-08-14 00:30,14,65.48,65.48,65.43,65.44,4
20151201|2015-08-14 01:00,14,65.46,65.48,65.46,65.48,17
20151201|2015-08-14 01:30,14,65.48,65.48,65.47,65.48,19
20151201|2015-08-14 02:00,14,65.48,65.5,65.47,65.5,50
20151201|2015-08-14 02:30,14,65.5,65.69,65.49,65.62,111
20151201|2015-08-14 03:00,14,65.61,65.9,65.53,65.84,230
20151201|2015-08-14 03:30,14,65.86,65.95,65.69,65.8,196
20151201|2015-08-14 04:00,14,65.84,65.94,65.79,65.88,143
20151201|2015-08-14 04:30,14,65.86,65.86,65.77,65.77,78
20151201|2015-08-14 05:00,14,65.82,65.92,65.77,65.79,218
20151201|2015-08-14 05:30,14,65.79,65.95,65.79,65.8,177
20151201|2015-08-14 06:00,14,65.89,66,65.89,65.97,216
20151201|2015-08-14 06:30,14,65.97,65.97,65.75,65.88,137
20151201|2015-08-14 07:00,14,65.88,66.13,65.88,66.07,676
20151201|2015-08-14 07:30,14,66.09,66.27,65.91,66.02,716
20151201|2015-08-14 08:00,14,66.04,66.12,65.9,66.04,533
20151201|2015-08-14 08:30,14,66.02,66.2,65.95,66.07,658
20151201|2015-08-14 09:00,14,66.08,66.25,66.06,66.25,1207
20151201|2015-08-14 09:30,14,66.25,66.44,66.25,66.32,1680
20151201|2015-08-14 10:00,14,66.33,66.48,66.3,66.45,1292
20151201|2015-08-14 10:30,14,66.45,66.5,66.26,66.3,1160
20151201|2015-08-14 11:00,14,66.31,66.46,66.13,66.36,1161
20151201|2015-08-14 11:30,14,66.38,66.51,66.37,66.45,1256
20151201|2015-08-14 12:00,14,66.43,66.5,66.34,66.44,622
20151201|2015-08-14 12:30,14,66.45,66.5,66.21,66.25,802
20151201|2015-08-14 13:00,14,66.22,66.35,65.9,66.12,1745
20151201|2015-08-16 20:00,17,65.94,66.28,65.92,66,137
20151201|2015-08-16 20:30,17,65.99,66.04,65.91,65.92,72
20151201|2015-08-16 21:00,17,65.89,65.94,65.86,65.86,18
20151201|2015-08-16 21:30,17,65.86,65.99,65.85,65.85,35
20151201|2015-08-16 22:00,17,65.81,65.84,65.67,65.84,206
20151201|2015-08-16 22:30,17,65.84,65.85,65.77,65.83,32
20151201|2015-08-16 23:00,17,65.83,65.83,65.83,65.83,1
20151201|2015-08-16 23:30,17,65.89,65.96,65.88,65.96,10
20151201|2015-08-17 00:00,17,65.97,65.98,65.9,65.9,7
20151201|2015-08-17 00:30,17,65.9,65.92,65.9,65.9,22
20151201|2015-08-17 01:00,17,65.85,65.87,65.77,65.87,34
20151201|2015-08-17 01:30,17,65.81,65.81,65.8,65.81,16
20151201|2015-08-17 02:00,17,65.88,65.91,65.83,65.91,32
20151201|2015-08-17 02:30,17,65.9,65.9,65.83,65.89,18
20151201|2015-08-17 03:00,17,65.88,65.95,65.88,65.9,58
20151201|2015-08-17 03:30,17,65.89,66.25,65.84,66.14,275
20151201|2015-08-17 04:00,17,66.13,66.13,66.09,66.09,27
20151201|2015-08-17 04:30,17,66.09,66.11,66.04,66.07,62
20151201|2015-08-17 05:00,17,66.08,66.12,66.08,66.08,51
20151201|2015-08-17 05:30,17,66.08,66.08,65.96,65.98,6
20151201|2015-08-17 06:00,17,66.04,66.1,66.04,66.08,44
20151201|2015-08-17 06:30,17,66.08,66.1,66.06,66.07,45
20151201|2015-08-17 07:00,17,66.07,66.41,66.05,66.36,767
20151201|2015-08-17 07:30,17,66.39,66.42,66.32,66.32,363
20151201|2015-08-17 08:00,17,66.34,66.5,66.33,66.46,1182
20151201|2015-08-17 08:30,17,66.47,66.6,66.13,66.39,1413
20151201|2015-08-17 09:00,17,66.39,66.46,66.18,66.45,1253
20151201|2015-08-17 09:30,17,66.46,66.65,66.2,66.54,2067
20151201|2015-08-17 10:00,17,66.54,66.8,66.53,66.8,1992
20151201|2015-08-17 10:30,17,66.8,66.82,66.57,66.78,1253
20151201|2015-08-17 11:00,17,66.77,66.87,66.69,66.77,1130
20151201|2015-08-17 11:30,17,66.77,66.89,66.77,66.87,1006
20151201|2015-08-17 12:00,17,66.86,66.88,66.78,66.83,649
20151201|2015-08-17 12:30,17,66.83,66.84,66.54,66.7,911
20151201|2015-08-17 13:00,17,66.69,66.78,66.32,66.72,1314
20151201|2015-08-17 20:00,18,66.65,66.71,66.59,66.64,69
20151201|2015-08-17 20:30,18,66.62,66.65,66.58,66.59,51
20151201|2015-08-17 21:00,18,66.59,66.6,66.58,66.59,16
20151201|2015-08-17 21:30,18,66.6,66.63,66.52,66.53,50
20151201|2015-08-17 22:00,18,66.52,66.52,66.45,66.45,45
20151201|2015-08-17 22:30,18,66.46,66.5,66.42,66.49,27
20151201|2015-08-17 23:00,18,66.49,66.5,66.49,66.5,23
20151201|2015-08-17 23:30,18,66.5,66.53,66.5,66.53,10
20151201|2015-08-18 00:00,18,66.54,66.64,66.54,66.64,80
20151201|2015-08-18 00:30,18,66.59,66.59,66.42,66.42,99
20151201|2015-08-18 01:00,18,66.47,66.47,66.38,66.38,68
20151201|2015-08-18 01:30,18,66.38,66.45,66.36,66.37,127
20151201|2015-08-18 02:00,18,66.32,66.45,66.31,66.36,97
20151201|2015-08-18 02:30,18,66.41,66.42,66.31,66.41,81
20151201|2015-08-18 03:00,18,66.39,66.39,66.31,66.31,116
20151201|2015-08-18 03:30,18,66.35,66.41,66.31,66.32,43
20151201|2015-08-18 04:00,18,66.38,66.39,66.34,66.37,14
20151201|2015-08-18 04:30,18,66.35,66.37,66.1,66.12,299
20151201|2015-08-18 05:00,18,66.16,66.22,66.13,66.15,141
20151201|2015-08-18 05:30,18,66.13,66.13,66.05,66.12,188
20151201|2015-08-18 06:00,18,66.13,66.29,66.03,66.12,168
20151201|2015-08-18 06:30,18,66.15,66.19,66.1,66.19,38
20151201|2015-08-18 07:00,18,66.21,66.34,66.21,66.28,387
20151201|2015-08-18 07:30,18,66.27,66.47,66.12,66.28,511
20151201|2015-08-18 08:00,18,66.31,66.47,66.27,66.41,439
20151201|2015-08-18 08:30,18,66.41,66.56,66.3,66.52,720
20151201|2015-08-18 09:00,18,66.52,66.54,66.45,66.5,705
20151201|2015-08-18 09:30,18,66.52,66.71,66.48,66.55,1833
20151201|2015-08-18 10:00,18,66.58,66.75,66.55,66.7,1089
20151201|2015-08-18 10:30,18,66.72,66.84,66.71,66.8,1646
20151201|2015-08-18 11:00,18,66.79,66.85,66.74,66.78,743
20151201|2015-08-18 11:30,18,66.78,66.78,66.61,66.75,943
20151201|2015-08-18 12:00,18,66.74,66.75,66.42,66.58,1105
20151201|2015-08-18 12:30,18,66.58,66.74,66.4,66.71,798
20151201|2015-08-18 13:00,18,66.7,66.72,66.42,66.72,1440
20151201|2015-08-18 20:00,19,66.7,66.7,66.54,66.7,203
20151201|2015-08-18 20:30,19,66.65,66.68,66.63,66.68,19
20151201|2015-08-18 21:00,19,66.67,66.67,66.65,66.67,8
20151201|2015-08-18 21:30,19,66.65,66.66,66.65,66.66,2
20151201|2015-08-18 22:00,19,66.67,66.7,66.66,66.69,30
20151201|2015-08-18 22:30,19,66.68,66.69,66.68,66.69,5
20151201|2015-08-18 23:00,19,66.67,66.7,66.63,66.7,18
20151201|2015-08-18 23:30,19,66.69,66.7,66.67,66.7,11
20151201|2015-08-19 00:00,19,66.7,66.7,66.7,66.7,26
20151201|2015-08-19 00:30,19,66.69,66.74,66.69,66.74,109
20151201|2015-08-19 01:00,19,66.74,66.74,66.71,66.73,23
20151201|2015-08-19 01:30,19,66.74,66.74,66.68,66.71,45
20151201|2015-08-19 02:00,19,66.7,66.73,66.69,66.73,24
20151201|2015-08-19 02:30,19,66.71,66.72,66.7,66.71,85
20151201|2015-08-19 03:00,19,66.72,66.75,66.7,66.7,132
20151201|2015-08-19 03:30,19,66.69,66.72,66.63,66.66,70
20151201|2015-08-19 04:00,19,66.66,66.66,66.61,66.64,41
20151201|2015-08-19 04:30,19,66.62,66.62,66.48,66.48,192
20151201|2015-08-19 05:00,19,66.48,66.57,66.41,66.45,123
20151201|2015-08-19 05:30,19,66.48,66.57,66.48,66.5,145
20151201|2015-08-19 06:00,19,66.51,66.6,66.45,66.47,143
20151201|2015-08-19 06:30,19,66.47,66.58,66.42,66.44,212
20151201|2015-08-19 07:00,19,66.44,66.67,66.44,66.6,476
20151201|2015-08-19 07:30,19,66.62,66.74,66.59,66.64,244
20151201|2015-08-19 08:00,19,66.64,66.7,66.58,66.66,529
20151201|2015-08-19 08:30,19,66.63,66.75,66.63,66.64,694
20151201|2015-08-19 09:00,19,66.65,66.75,66.61,66.74,1118
20151201|2015-08-19 09:30,19,66.75,66.8,66.35,66.48,2438
20151201|2015-08-19 10:00,19,66.48,66.49,65.83,66.14,3143
20151201|2015-08-19 10:30,19,66.14,66.33,66.02,66.32,1086
20151201|2015-08-19 11:00,19,66.32,66.33,65.98,66.19,1145
20151201|2015-08-19 11:30,19,66.19,66.4,66.11,66.4,928
20151201|2015-08-19 12:00,19,66.38,66.44,66.27,66.44,772
20151201|2015-08-19 12:30,19,66.44,66.5,66.29,66.49,815
20151201|2015-08-19 13:00,19,66.48,66.73,66.34,66.64,1715
20151201|2015-08-19 20:00,20,66.53,66.74,66.53,66.74,126
20151201|2015-08-19 20:30,20,66.71,66.75,66.68,66.68,65
20151201|2015-08-19 21:00,20,66.67,66.72,66.56,66.72,62
20151201|2015-08-19 21:30,20,66.7,66.74,66.69,66.74,24
20151201|2015-08-19 22:00,20,66.74,66.75,66.67,66.67,27
20151201|2015-08-19 22:30,20,66.68,66.71,66.62,66.68,94
20151201|2015-08-19 23:00,20,66.68,66.7,66.68,66.68,18
20151201|2015-08-19 23:30,20,66.68,66.68,66.68,66.68,1
20151201|2015-08-20 00:00,20,66.63,66.63,66.61,66.61,7
20151201|2015-08-20 00:30,20,66.63,66.63,66.53,66.58,12
20151201|2015-08-20 01:00,20,66.57,66.57,66.53,66.55,32
20151201|2015-08-20 01:30,20,66.56,66.56,66.53,66.56,44
20151201|2015-08-20 02:00,20,66.56,66.6,66.56,66.59,18
20151201|2015-08-20 02:30,20,66.58,66.61,66.4,66.41,101
20151201|2015-08-20 03:00,20,66.5,66.57,66.5,66.54,26
20151201|2015-08-20 03:30,20,66.54,66.54,66.26,66.33,224
20151201|2015-08-20 04:00,20,66.35,66.42,66.34,66.37,39
20151201|2015-08-20 04:30,20,66.4,66.4,66.3,66.34,94
20151201|2015-08-20 05:00,20,66.39,66.49,66.31,66.31,28
20151201|2015-08-20 05:30,20,66.37,66.39,66.36,66.37,11
20151201|2015-08-20 06:00,20,66.39,66.5,66.39,66.5,58
20151201|2015-08-20 06:30,20,66.49,66.5,66.47,66.49,11
20151201|2015-08-20 07:00,20,66.5,66.52,66.37,66.37,158
20151201|2015-08-20 07:30,20,66.37,66.55,66.24,66.46,608
20151201|2015-08-20 08:00,20,66.43,66.6,66.43,66.56,633
20151201|2015-08-20 08:30,20,66.55,66.61,66.38,66.59,667
20151201|2015-08-20 09:00,20,66.59,66.62,66.48,66.59,898
20151201|2015-08-20 09:30,20,66.59,66.65,66.57,66.63,992
20151201|2015-08-20 10:00,20,66.63,66.73,66.63,66.73,906
20151201|2015-08-20 10:30,20,66.73,66.86,66.72,66.85,1360
20151201|2015-08-20 11:00,20,66.86,66.87,66.66,66.86,908
20151201|2015-08-20 11:30,20,66.86,66.91,66.76,66.87,995
20151201|2015-08-20 12:00,20,66.87,66.93,66.76,66.87,750
20151201|2015-08-20 12:30,20,66.87,66.9,66.79,66.88,506
20151201|2015-08-20 13:00,20,66.88,66.99,66.81,66.97,2235
20151201|2015-08-20 20:00,21,66.97,67,66.96,66.96,661
20151201|2015-08-20 20:30,21,66.96,66.98,66.96,66.96,35
20151201|2015-08-20 21:00,21,66.97,66.98,66.96,66.96,6
20151201|2015-08-20 21:30,21,66.98,66.98,66.89,66.89,84
20151201|2015-08-20 22:00,21,66.93,66.93,66.83,66.83,132
20151201|2015-08-20 22:30,21,66.85,66.89,66.85,66.89,7
20151201|2015-08-20 23:00,21,66.84,66.84,66.83,66.83,2
20151201|2015-08-20 23:30,21,66.83,66.83,66.82,66.82,14
20151201|2015-08-21 00:00,21,66.81,66.85,66.8,66.85,18
20151201|2015-08-21 00:30,21,66.8,66.8,66.79,66.8,11
20151201|2015-08-21 01:00,21,66.78,66.8,66.73,66.8,46
20151201|2015-08-21 01:30,21,66.76,66.84,66.74,66.74,60
20151201|2015-08-21 02:00,21,66.75,66.79,66.75,66.79,11
20151201|2015-08-21 02:30,21,66.78,66.8,66.77,66.8,23
20151201|2015-08-21 03:00,21,66.8,66.8,66.72,66.72,30
20151201|2015-08-21 03:30,21,66.72,66.77,66.72,66.74,27
20151201|2015-08-21 04:00,21,66.74,66.74,66.6,66.72,90
20151201|2015-08-21 04:30,21,66.72,66.74,66.46,66.5,381
20151201|2015-08-21 05:00,21,66.5,66.56,66.4,66.43,132
20151201|2015-08-21 05:30,21,66.47,66.51,66.33,66.51,235
20151201|2015-08-21 06:00,21,66.53,66.55,66.27,66.39,274
20151201|2015-08-21 06:30,21,66.4,66.47,66.38,66.45,35
20151201|2015-08-21 07:00,21,66.48,66.5,66.43,66.44,244
20151201|2015-08-21 07:30,21,66.44,66.65,66.43,66.57,373
20151201|2015-08-21 08:00,21,66.57,66.69,66.39,66.49,516
20151201|2015-08-21 08:30,21,66.46,66.64,66.4,66.63,397
20151201|2015-08-21 09:00,21,66.62,66.68,66.57,66.63,757
20151201|2015-08-21 09:30,21,66.62,66.77,66.59,66.76,994
20151201|2015-08-21 10:00,21,66.75,66.82,66.57,66.79,1076
20151201|2015-08-21 10:30,21,66.8,66.84,66.57,66.72,557
20151201|2015-08-21 11:00,21,66.71,66.85,66.66,66.85,693
20151201|2015-08-21 11:30,21,66.84,66.9,66.8,66.85,667
20151201|2015-08-21 12:00,21,66.84,66.9,66.8,66.88,598
20151201|2015-08-21 12:30,21,66.88,66.95,66.87,66.9,780
20151201|2015-08-21 13:00,21,66.91,66.95,66.87,66.93,1549
20151201|2015-08-23 20:00,24,66.71,66.75,66.45,66.45,592
20151201|2015-08-23 20:30,24,66.45,66.49,66.27,66.37,243
20151201|2015-08-23 21:00,24,66.41,66.44,65.52,65.62,948
20151201|2015-08-23 21:30,24,65.62,65.62,65.25,65.52,716
20151201|2015-08-23 22:00,24,65.52,65.52,65.3,65.38,235
20151201|2015-08-23 22:30,24,65.38,65.47,65.35,65.46,203
20151201|2015-08-23 23:00,24,65.46,65.46,65.32,65.4,61
20151201|2015-08-23 23:30,24,65.4,65.4,65.32,65.4,136
20151201|2015-08-24 00:00,24,65.4,65.4,65.35,65.37,66
20151201|2015-08-24 00:30,24,65.35,65.46,65.31,65.46,163
20151201|2015-08-24 01:00,24,65.46,65.5,65.37,65.4,122
20151201|2015-08-24 01:30,24,65.4,65.45,65.4,65.4,30
20151201|2015-08-24 02:00,24,65.4,65.43,65.09,65.09,830
20151201|2015-08-24 02:30,24,65.09,65.12,65.09,65.12,304
20151201|2015-08-24 03:00,24,65.11,65.12,65.1,65.12,256
20151201|2015-08-24 03:30,24,65.12,65.12,64.71,64.72,960
20151201|2015-08-24 04:00,24,64.72,64.79,64.71,64.73,225
20151201|2015-08-24 04:30,24,64.72,64.86,64.71,64.84,230
20151201|2015-08-24 05:00,24,64.84,64.87,64.72,64.74,141
20151201|2015-08-24 05:30,24,64.74,64.74,64.55,64.55,796
20151201|2015-08-24 06:00,24,64.55,64.6,64.47,64.6,962
20151201|2015-08-24 06:30,24,64.61,64.87,64.61,64.79,600
20151201|2015-08-24 07:00,24,64.79,64.8,64.35,64.53,2399
20151201|2015-08-24 07:30,24,64.51,64.59,64.11,64.13,3089
20151201|2015-08-24 08:00,24,64.13,64.42,63.93,64.3,2272
20151201|2015-08-24 08:30,24,64.18,64.32,64.1,64.17,1752
20151201|2015-08-24 09:00,24,64.16,64.9,64.16,64.59,1996
20151201|2015-08-24 09:30,24,64.61,65.17,64.17,65,3176
20151201|2015-08-24 10:00,24,64.97,65.08,64.32,64.33,2000
20151201|2015-08-24 10:30,24,64.31,64.49,64.16,64.41,1562
20151201|2015-08-24 11:00,24,64.4,64.75,64.4,64.65,939
20151201|2015-08-24 11:30,24,64.62,64.65,64.5,64.53,511
20151201|2015-08-24 12:00,24,64.51,64.65,64.18,64.23,1001
20151201|2015-08-24 12:30,24,64.2,64.36,64.07,64.14,953
20151201|2015-08-24 13:00,24,64.14,64.34,64,64.06,2041
20151201|2015-08-24 20:00,25,64.2,64.26,64.12,64.26,97
20151201|2015-08-24 20:30,25,64.21,64.21,63.79,64,599
20151201|2015-08-24 21:00,25,64.01,64.38,64,64.23,100
20151201|2015-08-24 21:30,25,64.31,64.31,64.21,64.21,2
20151201|2015-08-24 22:00,25,64.2,64.32,64.2,64.31,18
20151201|2015-08-24 22:30,25,64.33,64.44,64.31,64.42,61
20151201|2015-08-24 23:00,25,64.42,64.43,64.35,64.43,6
20151201|2015-08-24 23:30,25,64.35,64.35,64.35,64.35,6
20151201|2015-08-25 00:00,25,64.36,64.36,64.35,64.36,25
20151201|2015-08-25 00:30,25,64.37,64.37,64.3,64.3,47
20151201|2015-08-25 01:00,25,64.3,64.36,64.3,64.36,18
20151201|2015-08-25 01:30,25,64.32,64.34,64.25,64.27,96
20151201|2015-08-25 02:00,25,64.25,64.3,64.2,64.25,82
20151201|2015-08-25 02:30,25,64.28,64.35,64.28,64.32,26
20151201|2015-08-25 03:00,25,64.33,64.35,64.15,64.33,99
20151201|2015-08-25 03:30,25,64.28,64.29,64.23,64.29,7
20151201|2015-08-25 04:00,25,64.25,64.3,64.1,64.3,107
20151201|2015-08-25 04:30,25,64.28,64.43,64.22,64.36,38
20151201|2015-08-25 05:00,25,64.33,64.81,64.21,64.74,326
20151201|2015-08-25 05:30,25,64.78,64.82,64.44,64.54,102
20151201|2015-08-25 06:00,25,64.46,64.61,64.44,64.49,39
20151201|2015-08-25 06:30,25,64.45,64.53,64.05,64.53,292
20151201|2015-08-25 07:00,25,64.53,64.77,64.4,64.41,442
20151201|2015-08-25 07:30,25,64.39,64.5,64.32,64.44,417
20151201|2015-08-25 08:00,25,64.41,64.69,64.4,64.4,671
20151201|2015-08-25 08:30,25,64.4,64.59,64.2,64.29,808
20151201|2015-08-25 09:00,25,64.26,64.32,64.05,64.1,814
20151201|2015-08-25 09:30,25,64.09,64.15,63.45,63.57,2645
20151201|2015-08-25 10:00,25,63.55,63.67,63.42,63.42,1539
20151201|2015-08-25 10:30,25,63.44,63.44,63.05,63.24,2977
20151201|2015-08-25 11:00,25,63.24,63.3,63,63.17,1892
20151201|2015-08-25 11:30,25,63.18,63.29,63.07,63.15,907
20151201|2015-08-25 12:00,25,63.16,63.27,62.86,62.98,1441
20151201|2015-08-25 12:30,25,62.98,63.03,62.86,62.9,1132
20151201|2015-08-25 13:00,25,62.9,63.53,62.89,63.44,2271
20151201|2015-08-25 20:00,26,63.32,63.52,63.12,63.26,280
20151201|2015-08-25 20:30,26,63.2,63.2,63.05,63.05,161
20151201|2015-08-25 21:00,26,63.11,63.16,63.05,63.15,32
20151201|2015-08-25 21:30,26,63.15,63.18,63.15,63.15,31
20151201|2015-08-25 22:00,26,63.16,63.2,63.16,63.2,45
20151201|2015-08-25 22:30,26,63.2,63.24,63.19,63.19,18
20151201|2015-08-25 23:30,26,63.24,63.25,63.05,63.05,117
20151201|2015-08-26 00:00,26,63.09,63.24,63.09,63.24,20
20151201|2015-08-26 00:30,26,63.2,63.26,63.2,63.25,18
20151201|2015-08-26 01:00,26,63.22,63.22,63.06,63.12,28
20151201|2015-08-26 01:30,26,63.1,63.11,63,63,277
20151201|2015-08-26 02:00,26,63.05,63.05,63.01,63.04,10
20151201|2015-08-26 02:30,26,63.06,63.12,63.05,63.1,32
20151201|2015-08-26 03:00,26,63.1,63.12,62.99,63.1,221
20151201|2015-08-26 03:30,26,63.11,63.24,63.11,63.23,60
20151201|2015-08-26 04:00,26,63.23,63.23,63.18,63.2,11
20151201|2015-08-26 04:30,26,63.23,63.25,62.99,63.01,260
20151201|2015-08-26 05:00,26,63,63.12,62.99,63.09,45
20151201|2015-08-26 05:30,26,63.11,63.15,63.11,63.13,6
20151201|2015-08-26 06:00,26,63.13,63.17,63.1,63.16,87
20151201|2015-08-26 06:30,26,63.16,63.19,63.16,63.18,41
20151201|2015-08-26 07:00,26,63.17,63.26,63.15,63.19,262
20151201|2015-08-26 07:30,26,63.19,63.19,63.04,63.06,477
20151201|2015-08-26 08:00,26,63.07,63.11,62.76,62.78,1261
20151201|2015-08-26 08:30,26,62.79,62.82,62.66,62.75,954
20151201|2015-08-26 09:00,26,62.75,62.88,62.5,62.51,1851
20151201|2015-08-26 09:30,26,62.52,62.56,62.3,62.47,2492
20151201|2015-08-26 10:00,26,62.44,62.73,62.35,62.36,1947
20151201|2015-08-26 10:30,26,62.35,62.38,62.26,62.36,941
20151201|2015-08-26 11:00,26,62.39,62.75,62.39,62.49,1266
20151201|2015-08-26 11:30,26,62.45,62.49,62.37,62.41,631
20151201|2015-08-26 12:00,26,62.43,62.54,62.36,62.36,963
20151201|2015-08-26 12:30,26,62.36,62.44,62.33,62.42,805
20151201|2015-08-26 13:00,26,62.41,62.66,62.38,62.42,1476
20151201|2015-08-26 20:00,27,62.5,62.71,62.4,62.61,321
20151201|2015-08-26 20:30,27,62.7,62.79,62.7,62.79,28
20151201|2015-08-26 21:00,27,62.75,62.84,62.75,62.83,34
20151201|2015-08-26 21:30,27,62.75,62.75,62.7,62.7,9
20151201|2015-08-26 22:00,27,62.75,62.75,62.7,62.7,9
20151201|2015-08-26 23:00,27,62.7,62.7,62.7,62.7,1
20151201|2015-08-26 23:30,27,62.71,62.71,62.7,62.7,20
20151201|2015-08-27 00:00,27,62.72,62.72,62.7,62.72,13
20151201|2015-08-27 00:30,27,62.7,62.72,62.7,62.7,67
20151201|2015-08-27 01:00,27,62.68,62.72,62.66,62.72,135
20151201|2015-08-27 01:30,27,62.72,62.8,62.71,62.72,142
20151201|2015-08-27 02:00,27,62.72,62.74,62.68,62.71,57
20151201|2015-08-27 02:30,27,62.72,62.79,62.71,62.75,82
20151201|2015-08-27 03:00,27,62.8,62.95,62.8,62.89,248
20151201|2015-08-27 03:30,27,62.89,62.94,62.85,62.85,43
20151201|2015-08-27 04:00,27,62.85,63.07,62.83,63.05,182
20151201|2015-08-27 04:30,27,63.01,63.17,63.01,63.1,169
20151201|2015-08-27 05:00,27,63.06,63.17,63.03,63.17,37
20151201|2015-08-27 05:30,27,63.18,63.21,63.1,63.21,90
20151201|2015-08-27 06:00,27,63.16,63.2,63,63.02,145
20151201|2015-08-27 06:30,27,63.05,63.15,63,63.06,92
20151201|2015-08-27 07:00,27,63.06,63.1,62.81,62.9,171
20151201|2015-08-27 07:30,27,62.88,62.88,62.66,62.72,550
20151201|2015-08-27 08:00,27,62.71,63.08,62.64,62.99,1204
20151201|2015-08-27 08:30,27,62.99,63.03,62.64,62.7,744
20151201|2015-08-27 09:00,27,62.69,62.81,62.62,62.67,1284
20151201|2015-08-27 09:30,27,62.67,62.68,62.56,62.61,1212
20151201|2015-08-27 10:00,27,62.62,62.8,62.57,62.77,1052
20151201|2015-08-27 10:30,27,62.76,62.89,62.72,62.81,667
20151201|2015-08-27 11:00,27,62.83,62.97,62.65,62.7,669
20151201|2015-08-27 11:30,27,62.66,62.79,62.65,62.7,396
20151201|2015-08-27 12:00,27,62.7,62.89,62.62,62.81,790
20151201|2015-08-27 12:30,27,62.82,63.2,62.77,63,1168
20151201|2015-08-27 13:00,27,63,63.42,62.95,63.28,1759
20151201|2015-08-27 20:00,28,63.13,63.37,63.06,63.33,100
20151201|2015-08-27 20:30,28,63.33,63.38,63.31,63.31,54
20151201|2015-08-27 21:00,28,63.32,63.4,63.32,63.39,51
20151201|2015-08-27 21:30,28,63.37,63.37,63.29,63.29,44
20151201|2015-08-27 22:00,28,63.29,63.29,63.25,63.26,28
20151201|2015-08-27 22:30,28,63.25,63.25,63.23,63.24,16
20151201|2015-08-27 23:00,28,63.21,63.23,63.18,63.23,15
20151201|2015-08-27 23:30,28,63.19,63.25,63.19,63.25,3
20151201|2015-08-28 00:00,28,63.24,63.3,63.24,63.3,14
20151201|2015-08-28 00:30,28,63.24,63.29,63.24,63.29,15
20151201|2015-08-28 01:00,28,63.3,63.3,63.29,63.29,39
20151201|2015-08-28 01:30,28,63.29,63.31,63.25,63.27,40
20151201|2015-08-28 02:00,28,63.27,63.27,63.23,63.25,15
20151201|2015-08-28 02:30,28,63.25,63.27,63.2,63.27,27
20151201|2015-08-28 03:00,28,63.27,63.28,63.21,63.21,38
20151201|2015-08-28 03:30,28,63.21,63.21,63.15,63.19,46
20151201|2015-08-28 04:00,28,63.17,63.17,63.1,63.1,30
20151201|2015-08-28 04:30,28,63.11,63.17,63.1,63.17,29
20151201|2015-08-28 05:00,28,63.16,63.2,63.11,63.2,32
20151201|2015-08-28 05:30,28,63.2,63.25,63.2,63.22,12
20151201|2015-08-28 06:00,28,63.19,63.31,63.09,63.28,71
20151201|2015-08-28 06:30,28,63.31,63.32,63.2,63.3,46
20151201|2015-08-28 07:00,28,63.3,63.3,63.12,63.19,285
20151201|2015-08-28 07:30,28,63.2,63.24,62.92,62.94,455
20151201|2015-08-28 08:00,28,62.94,63.19,62.76,63.19,962
20151201|2015-08-28 08:30,28,63.14,63.56,62.97,63.48,1875
20151201|2015-08-28 09:00,28,63.47,63.62,63.43,63.59,1092
20151201|2015-08-28 09:30,28,63.58,63.59,62.97,63.13,967
20151201|2015-08-28 10:00,28,63.15,63.38,63.13,63.27,1150
20151201|2015-08-28 10:30,28,63.28,63.32,63.16,63.21,605
20151201|2015-08-28 11:00,28,63.19,63.47,63.11,63.2,706
20151201|2015-08-28 11:30,28,63.2,63.41,63.13,63.37,597
20151201|2015-08-28 12:00,28,63.39,63.52,63.13,63.13,623
20151201|2015-08-28 12:30,28,63.13,63.26,63.13,63.14,236
20151201|2015-08-28 13:00,28,63.14,63.24,62.95,63.19,1088
20151201|2015-08-30 20:00,31,63.15,63.15,62.9,62.93,165
20151201|2015-08-30 20:30,31,62.93,62.93,62.86,62.9,33
20151201|2015-08-30 21:00,31,62.88,62.97,62.88,62.91,133
20151201|2015-08-30 21:30,31,62.97,63.07,62.95,62.95,48
20151201|2015-08-30 22:00,31,62.97,63.06,62.97,63.05,11
20151201|2015-08-30 22:30,31,63.05,63.06,63.05,63.06,3
20151201|2015-08-30 23:00,31,63.13,63.13,63.13,63.13,3
20151201|2015-08-30 23:30,31,63.02,63.12,63.02,63.1,9
20151201|2015-08-31 00:00,31,63.1,63.1,63.06,63.06,4
20151201|2015-08-31 00:30,31,63.1,63.13,63.1,63.13,9
20151201|2015-08-31 01:00,31,63.15,63.15,63.12,63.12,11
20151201|2015-08-31 01:30,31,63.11,63.12,63.04,63.04,22
20151201|2015-08-31 02:00,31,63.07,63.15,63.07,63.15,14
20151201|2015-08-31 02:30,31,63.15,63.15,63.07,63.07,23
20151201|2015-08-31 03:00,31,63.06,63.06,62.95,62.96,135
20151201|2015-08-31 03:30,31,62.98,63.05,62.94,62.94,33
20151201|2015-08-31 04:00,31,62.93,63.13,62.89,63.1,76
20151201|2015-08-31 04:30,31,63.1,63.12,63.1,63.12,5
20151201|2015-08-31 05:00,31,63.12,63.12,62.97,63.06,43
20151201|2015-08-31 05:30,31,63.09,63.09,63.09,63.09,6
20151201|2015-08-31 06:00,31,63.09,63.09,63.01,63.02,28
20151201|2015-08-31 06:30,31,63.02,63.14,62.91,62.92,86
20151201|2015-08-31 07:00,31,62.92,62.95,62.55,62.62,843
20151201|2015-08-31 07:30,31,62.64,62.85,62.61,62.76,381
20151201|2015-08-31 08:00,31,62.79,62.98,62.76,62.85,350
20151201|2015-08-31 08:30,31,62.85,62.85,62.61,62.67,613
20151201|2015-08-31 09:00,31,62.68,62.74,62.58,62.59,500
20151201|2015-08-31 09:30,31,62.59,62.61,62.4,62.51,1595
20151201|2015-08-31 10:00,31,62.52,63,62.51,63,1281
20151201|2015-08-31 10:30,31,62.98,63.12,62.72,63.01,770
20151201|2015-08-31 11:00,31,63.04,63.14,62.9,63.1,710
20151201|2015-08-31 11:30,31,63.12,63.51,63.06,63.5,1587
20151201|2015-08-31 12:00,31,63.5,63.53,63.27,63.39,813
20151201|2015-08-31 12:30,31,63.4,63.51,63.24,63.46,945
20151201|2015-08-31 13:00,31,63.46,63.51,62.77,62.8,2763
20151201|2015-08-31 20:00,1,62.96,62.96,62.71,62.93,119
20151201|2015-08-31 20:30,1,62.88,62.89,62.87,62.88,11
20151201|2015-08-31 21:00,1,62.85,62.86,62.85,62.86,7
20151201|2015-08-31 21:30,1,62.89,62.94,62.89,62.94,9
20151201|2015-08-31 22:00,1,62.94,63.05,62.94,63.02,40
20151201|2015-08-31 22:30,1,63.02,63.02,63,63,3
20151201|2015-08-31 23:00,1,63,63.07,63,63,7
20151201|2015-08-31 23:30,1,63,63,62.99,62.99,4
20151201|2015-09-01 00:30,1,63,63,62.99,62.99,4
20151201|2015-09-01 01:00,1,63.06,63.18,63.06,63.07,20
20151201|2015-09-01 01:30,1,63.08,63.12,62.99,63.03,58
20151201|2015-09-01 02:00,1,63.1,63.1,63,63,5
20151201|2015-09-01 02:30,1,63.04,63.12,63.02,63.09,49
20151201|2015-09-01 03:00,1,63.08,63.08,62.87,62.9,50
20151201|2015-09-01 03:30,1,62.98,62.99,62.91,62.91,26
20151201|2015-09-01 04:00,1,62.97,62.98,62.89,62.92,59
20151201|2015-09-01 04:30,1,62.89,62.98,62.86,62.9,30
20151201|2015-09-01 05:00,1,62.89,62.9,62.86,62.86,43
20151201|2015-09-01 05:30,1,62.92,62.95,62.87,62.88,20
20151201|2015-09-01 06:00,1,62.88,63.04,62.86,63.04,57
20151201|2015-09-01 06:30,1,63.03,63.1,62.93,62.95,102
20151201|2015-09-01 07:00,1,62.91,62.93,62.69,62.78,378
20151201|2015-09-01 07:30,1,62.79,62.87,62.66,62.68,474
20151201|2015-09-01 08:00,1,62.67,62.69,62.56,62.61,548
20151201|2015-09-01 08:30,1,62.6,62.81,62.58,62.64,727
20151201|2015-09-01 09:00,1,62.66,62.66,62.3,62.33,2290
20151201|2015-09-01 09:30,1,62.33,62.48,62.2,62.42,1833
20151201|2015-09-01 10:00,1,62.41,62.64,62.4,62.5,992
20151201|2015-09-01 10:30,1,62.5,62.5,62.38,62.4,651
20151201|2015-09-01 11:00,1,62.42,62.56,62.38,62.47,505
20151201|2015-09-01 11:30,1,62.46,62.49,62.43,62.48,189
20151201|2015-09-01 12:00,1,62.46,62.5,62.34,62.35,544
20151201|2015-09-01 12:30,1,62.34,62.41,62.28,62.33,675
20151201|2015-09-01 13:00,1,62.34,62.81,62.34,62.63,1473
20151201|2015-09-01 20:00,2,62.7,62.7,62.43,62.52,166
20151201|2015-09-01 20:30,2,62.5,62.52,62.4,62.52,63
20151201|2015-09-01 21:00,2,62.52,62.52,62.52,62.52,1
20151201|2015-09-01 21:30,2,62.55,62.6,62.55,62.59,18
20151201|2015-09-01 22:00,2,62.59,62.64,62.59,62.64,3
20151201|2015-09-01 22:30,2,62.61,62.67,62.56,62.67,18
20151201|2015-09-01 23:00,2,62.64,62.67,62.62,62.67,8
20151201|2015-09-01 23:30,2,62.65,62.66,62.65,62.66,15
20151201|2015-09-02 00:00,2,62.66,62.78,62.66,62.77,81
20151201|2015-09-02 00:30,2,62.77,62.8,62.71,62.72,38
20151201|2015-09-02 01:00,2,62.69,62.7,62.65,62.68,23
20151201|2015-09-02 01:30,2,62.71,62.75,62.71,62.74,16
20151201|2015-09-02 02:00,2,62.73,62.73,62.7,62.73,28
20151201|2015-09-02 02:30,2,62.72,62.72,62.67,62.68,14
20151201|2015-09-02 03:00,2,62.67,62.67,62.6,62.6,62
20151201|2015-09-02 03:30,2,62.61,62.61,62.55,62.6,70
20151201|2015-09-02 04:00,2,62.6,62.66,62.6,62.61,12
20151201|2015-09-02 04:30,2,62.64,62.69,62.61,62.61,36
20151201|2015-09-02 05:00,2,62.61,62.69,62.55,62.66,37
20151201|2015-09-02 05:30,2,62.65,62.7,62.59,62.65,31
20151201|2015-09-02 06:00,2,62.59,62.65,62.56,62.64,44
20151201|2015-09-02 06:30,2,62.67,62.7,62.6,62.65,98
20151201|2015-09-02 07:00,2,62.64,62.64,62.36,62.4,371
20151201|2015-09-02 07:30,2,62.42,62.51,62.37,62.42,393
20151201|2015-09-02 08:00,2,62.41,62.45,62.33,62.35,741
20151201|2015-09-02 08:30,2,62.35,62.44,62.21,62.22,1165
20151201|2015-09-02 09:00,2,62.21,62.3,62.17,62.23,1179
20151201|2015-09-02 09:30,2,62.23,62.23,62.11,62.23,1300
20151201|2015-09-02 10:00,2,62.22,62.24,62.15,62.17,469
20151201|2015-09-02 10:30,2,62.19,62.3,62.18,62.19,438
20151201|2015-09-02 11:00,2,62.2,62.23,62.12,62.15,473
20151201|2015-09-02 11:30,2,62.15,62.42,62.15,62.36,700
20151201|2015-09-02 12:00,2,62.37,62.42,62.22,62.3,356
20151201|2015-09-02 12:30,2,62.32,62.52,62.29,62.37,630
20151201|2015-09-02 13:00,2,62.35,62.59,62.34,62.4,728
20151201|2015-09-02 20:00,3,62.28,62.64,62.25,62.3,84
20151201|2015-09-02 20:30,3,62.3,62.3,62.27,62.29,7
20151201|2015-09-02 21:00,3,62.3,62.3,62.26,62.27,14
20151201|2015-09-02 21:30,3,62.29,62.33,62.28,62.33,10
20151201|2015-09-02 22:00,3,62.33,62.37,62.33,62.37,6
20151201|2015-09-02 22:30,3,62.37,62.4,62.37,62.4,11
20151201|2015-09-02 23:00,3,62.36,62.38,62.36,62.38,23
20151201|2015-09-02 23:30,3,62.4,62.4,62.35,62.35,20
20151201|2015-09-03 00:00,3,62.39,62.39,62.36,62.36,7
20151201|2015-09-03 00:30,3,62.34,62.41,62.34,62.39,4
20151201|2015-09-03 01:00,3,62.32,62.34,62.31,62.34,5
20151201|2015-09-03 01:30,3,62.35,62.35,62.26,62.26,42
20151201|2015-09-03 02:00,3,62.26,62.4,62.25,62.34,62
20151201|2015-09-03 02:30,3,62.33,62.4,62.33,62.37,54
20151201|2015-09-03 03:00,3,62.38,62.4,62.37,62.39,38
20151201|2015-09-03 03:30,3,62.43,62.6,62.39,62.6,76
20151201|2015-09-03 04:00,3,62.6,62.64,62.45,62.64,61
20151201|2015-09-03 04:30,3,62.61,62.64,62.45,62.62,130
20151201|2015-09-03 05:00,3,62.52,62.6,62.48,62.6,38
20151201|2015-09-03 05:30,3,62.54,62.62,62.54,62.61,39
20151201|2015-09-03 06:00,3,62.61,62.61,62.53,62.58,54
20151201|2015-09-03 06:30,3,62.59,62.62,62.45,62.52,111
20151201|2015-09-03 07:00,3,62.49,62.49,62.33,62.4,363
20151201|2015-09-03 07:30,3,62.37,62.41,62.21,62.38,370
20151201|2015-09-03 08:00,3,62.37,62.54,62.26,62.41,263
20151201|2015-09-03 08:30,3,62.45,62.94,62.4,62.86,1233
20151201|2015-09-03 09:00,3,62.86,63.04,62.74,63.03,983
20151201|2015-09-03 09:30,3,63.02,63.02,62.75,62.96,790
20151201|2015-09-03 10:00,3,62.97,62.98,62.63,62.66,706
20151201|2015-09-03 10:30,3,62.68,62.75,62.53,62.71,640
20151201|2015-09-03 11:00,3,62.71,62.71,62.5,62.5,481
20151201|2015-09-03 11:30,3,62.5,62.65,62.45,62.6,326
20151201|2015-09-03 12:00,3,62.6,62.77,62.49,62.77,347
20151201|2015-09-03 12:30,3,62.78,62.89,62.68,62.85,964
20151201|2015-09-03 13:00,3,62.88,62.88,62.7,62.73,755
20151201|2015-09-03 20:00,4,62.62,62.66,62.5,62.57,23
20151201|2015-09-03 20:30,4,62.64,62.65,62.57,62.57,5
20151201|2015-09-03 21:00,4,62.58,62.74,62.58,62.74,12
20151201|2015-09-03 21:30,4,62.71,62.71,62.65,62.65,7
20151201|2015-09-03 22:00,4,62.71,62.77,62.68,62.68,24
20151201|2015-09-03 22:30,4,62.7,62.77,62.7,62.77,7
20151201|2015-09-03 23:00,4,62.72,62.72,62.72,62.72,1
20151201|2015-09-03 23:30,4,62.71,62.71,62.62,62.62,12
20151201|2015-09-04 00:00,4,62.67,62.69,62.63,62.63,6
20151201|2015-09-04 00:30,4,62.68,62.7,62.64,62.7,20
20151201|2015-09-04 01:00,4,62.66,62.71,62.63,62.63,12
20151201|2015-09-04 01:30,4,62.63,62.66,62.52,62.65,65
20151201|2015-09-04 02:00,4,62.72,62.72,62.69,62.69,8
20151201|2015-09-04 02:30,4,62.71,62.73,62.66,62.68,24
20151201|2015-09-04 03:00,4,62.69,62.73,62.69,62.72,23
20151201|2015-09-04 03:30,4,62.73,62.73,62.69,62.72,22
20151201|2015-09-04 04:00,4,62.71,62.86,62.71,62.85,82
20151201|2015-09-04 04:30,4,62.78,62.83,62.77,62.77,12
20151201|2015-09-04 05:00,4,62.77,62.77,62.72,62.76,33
20151201|2015-09-04 05:30,4,62.77,62.84,62.77,62.79,13
20151201|2015-09-04 06:00,4,62.79,62.8,62.7,62.76,94
20151201|2015-09-04 06:30,4,62.73,62.79,62.71,62.74,6
20151201|2015-09-04 07:00,4,62.71,62.82,62.62,62.68,151
20151201|2015-09-04 07:30,4,62.7,62.7,62.51,62.6,282
20151201|2015-09-04 08:00,4,62.6,62.67,62.57,62.61,74
20151201|2015-09-04 08:30,4,62.58,62.67,62.51,62.54,292
20151201|2015-09-04 09:00,4,62.52,62.66,62.45,62.6,411
20151201|2015-09-04 09:30,4,62.57,62.61,62.42,62.48,630
20151201|2015-09-04 10:00,4,62.47,62.57,62.45,62.53,275
20151201|2015-09-04 10:30,4,62.54,62.58,62.52,62.55,199
20151201|2015-09-04 11:00,4,62.53,62.6,62.5,62.52,305
20151201|2015-09-04 11:30,4,62.51,62.69,62.51,62.68,214
20151201|2015-09-04 12:00,4,62.68,62.73,62.56,62.61,207
20151201|2015-09-04 12:30,4,62.6,62.79,62.58,62.7,273
20151201|2015-09-04 13:00,4,62.75,62.85,62.57,62.61,809
20151201|2015-09-07 20:00,8,62.62,62.95,62.62,62.9,305
20151201|2015-09-07 20:30,8,62.89,62.92,62.87,62.92,12
20151201|2015-09-07 21:00,8,62.94,62.96,62.86,62.86,25
20151201|2015-09-07 21:30,8,62.82,62.86,62.76,62.82,28
20151201|2015-09-07 22:00,8,62.88,62.9,62.82,62.82,17
20151201|2015-09-07 22:30,8,62.8,62.8,62.77,62.8,38
20151201|2015-09-07 23:00,8,62.81,62.89,62.81,62.89,3
20151201|2015-09-07 23:30,8,62.84,62.84,62.84,62.84,1
20151201|2015-09-08 00:00,8,62.83,62.83,62.83,62.83,1
20151201|2015-09-08 00:30,8,62.86,62.91,62.82,62.86,14
20151201|2015-09-08 01:00,8,62.91,62.99,62.89,62.98,56
20151201|2015-09-08 01:30,8,62.99,63.1,62.96,62.99,213
20151201|2015-09-08 02:00,8,62.98,63.13,62.97,63.08,256
20151201|2015-09-08 02:30,8,63.07,63.12,62.94,62.94,91
20151201|2015-09-08 03:00,8,62.94,63.14,62.94,63.13,162
20151201|2015-09-08 03:30,8,63.02,63.13,63.02,63.1,37
20151201|2015-09-08 04:00,8,63.1,63.15,63.06,63.12,106
20151201|2015-09-08 04:30,8,63.13,63.39,63.13,63.36,444
20151201|2015-09-08 05:00,8,63.36,63.49,63.27,63.32,467
20151201|2015-09-08 05:30,8,63.34,63.37,63.22,63.28,114
20151201|2015-09-08 06:00,8,63.25,63.27,63.23,63.23,16
20151201|2015-09-08 06:30,8,63.3,63.36,63.3,63.34,41
20151201|2015-09-08 07:00,8,63.34,63.34,63.08,63.13,192
20151201|2015-09-08 07:30,8,63.14,63.47,63.1,63.39,452
20151201|2015-09-08 08:00,8,63.39,63.45,63.18,63.4,424
20151201|2015-09-08 08:30,8,63.38,63.63,63.31,63.37,1760
20151201|2015-09-08 09:00,8,63.37,63.45,63.34,63.37,255
20151201|2015-09-08 09:30,8,63.35,63.38,62.93,63.27,1762
20151201|2015-09-08 10:00,8,63.3,63.34,63.07,63.32,491
20151201|2015-09-08 10:30,8,63.33,63.4,63.09,63.31,543
20151201|2015-09-08 11:00,8,63.31,63.41,63.13,63.17,405
20151201|2015-09-08 11:30,8,63.17,63.38,63.15,63.36,296
20151201|2015-09-08 12:00,8,63.38,63.53,63.32,63.5,736
20151201|2015-09-08 12:30,8,63.49,63.68,63.39,63.48,966
20151201|2015-09-08 13:00,8,63.48,63.49,63.2,63.26,911
20151201|2015-09-08 20:00,9,63.28,63.41,63.26,63.35,35
20151201|2015-09-08 20:30,9,63.35,63.4,63.35,63.38,16
20151201|2015-09-08 21:00,9,63.39,63.55,63.39,63.55,76
20151201|2015-09-08 21:30,9,63.52,63.52,63.44,63.44,17
20151201|2015-09-08 22:00,9,63.5,63.5,63.4,63.49,22
20151201|2015-09-08 22:30,9,63.47,63.47,63.41,63.46,7
20151201|2015-09-08 23:30,9,63.48,63.48,63.42,63.42,2
20151201|2015-09-09 00:00,9,63.41,63.41,63.38,63.38,7
20151201|2015-09-09 00:30,9,63.38,63.38,63.36,63.36,5
20151201|2015-09-09 01:00,9,63.44,63.49,63.42,63.42,9
20151201|2015-09-09 01:30,9,63.45,63.45,63.36,63.4,31
20151201|2015-09-09 02:00,9,63.38,63.4,63.31,63.33,40
20151201|2015-09-09 02:30,9,63.36,63.38,63.36,63.38,34
20151201|2015-09-09 03:00,9,63.39,63.46,63.39,63.46,52
20151201|2015-09-09 03:30,9,63.47,63.5,63.44,63.44,33
20151201|2015-09-09 04:00,9,63.47,63.5,63.46,63.48,33
20151201|2015-09-09 04:30,9,63.49,63.5,63.42,63.42,33
20151201|2015-09-09 05:00,9,63.42,63.44,63.42,63.44,17
20151201|2015-09-09 05:30,9,63.45,63.49,63.41,63.41,23
20151201|2015-09-09 06:00,9,63.41,63.44,63.41,63.41,11
20151201|2015-09-09 06:30,9,63.43,63.45,63.41,63.41,11
20151201|2015-09-09 07:00,9,63.43,63.47,63.27,63.27,84
20151201|2015-09-09 07:30,9,63.26,63.32,63.05,63.2,375
20151201|2015-09-09 08:00,9,63.22,63.46,63.14,63.46,187
20151201|2015-09-09 08:30,9,63.47,63.5,63.05,63.12,957
20151201|2015-09-09 09:00,9,63.11,63.6,63.1,63.37,530
20151201|2015-09-09 09:30,9,63.39,63.51,63.27,63.39,768
20151201|2015-09-09 10:00,9,63.39,63.62,63.39,63.58,609
20151201|2015-09-09 10:30,9,63.61,63.63,63.42,63.45,417
20151201|2015-09-09 11:00,9,63.45,63.45,63.2,63.26,386
20151201|2015-09-09 11:30,9,63.26,63.34,63.21,63.28,188
20151201|2015-09-09 12:00,9,63.3,63.31,63.2,63.21,295
20151201|2015-09-09 12:30,9,63.21,63.29,63.2,63.25,227
20151201|2015-09-09 13:00,9,63.24,63.26,62.86,63.1,1677
20151201|2015-09-09 20:00,10,63.17,63.17,63.01,63.01,61
20151201|2015-09-09 20:30,10,63.05,63.47,63.04,63.47,256
20151201|2015-09-09 21:00,10,63.46,63.47,63.31,63.47,228
20151201|2015-09-09 21:30,10,63.47,63.47,63.37,63.4,73
20151201|2015-09-09 22:00,10,63.4,63.4,63.38,63.39,43
20151201|2015-09-09 22:30,10,63.4,63.4,63.4,63.4,2
20151201|2015-09-09 23:00,10,63.4,63.4,63.4,63.4,3
20151201|2015-09-09 23:30,10,63.41,63.55,63.41,63.47,321
20151201|2015-09-10 00:00,10,63.39,63.51,63.39,63.51,14
20151201|2015-09-10 00:30,10,63.52,63.55,63.52,63.53,12
20151201|2015-09-10 01:00,10,63.54,63.77,63.48,63.7,580
20151201|2015-09-10 01:30,10,63.7,63.76,63.61,63.7,267
20151201|2015-09-10 02:00,10,63.7,63.9,63.61,63.61,209
20151201|2015-09-10 02:30,10,63.65,63.76,63.62,63.7,53
20151201|2015-09-10 03:00,10,63.74,63.75,63.61,63.62,46
20151201|2015-09-10 03:30,10,63.6,63.6,63.52,63.6,43
20151201|2015-09-10 04:00,10,63.6,63.7,63.6,63.61,29
20151201|2015-09-10 04:30,10,63.62,63.62,63.62,63.62,1
20151201|2015-09-10 05:00,10,63.69,63.84,63.5,63.55,136
20151201|2015-09-10 05:30,10,63.63,63.79,63.54,63.55,89
20151201|2015-09-10 06:00,10,63.6,63.63,63.55,63.6,13
20151201|2015-09-10 06:30,10,63.55,63.62,63.5,63.5,73
20151201|2015-09-10 07:00,10,63.53,63.65,63.51,63.55,86
20151201|2015-09-10 07:30,10,63.51,63.6,63.43,63.43,249
20151201|2015-09-10 08:00,10,63.43,63.52,63.35,63.51,212
20151201|2015-09-10 08:30,10,63.5,63.77,63.49,63.63,395
20151201|2015-09-10 09:00,10,63.63,63.65,63.49,63.58,454
20151201|2015-09-10 09:30,10,63.58,63.61,63.29,63.41,880
20151201|2015-09-10 10:00,10,63.39,63.42,63.17,63.36,806
20151201|2015-09-10 10:30,10,63.35,63.36,63.22,63.35,300
20151201|2015-09-10 11:00,10,63.32,63.41,63.22,63.23,289
20151201|2015-09-10 11:30,10,63.22,63.24,63.01,63.07,791
20151201|2015-09-10 12:00,10,63.04,63.17,62.91,63.12,929
20151201|2015-09-10 12:30,10,63.12,63.16,62.99,63.05,312
20151201|2015-09-10 13:00,10,63.05,63.24,62.91,63.04,1346
20151201|2015-09-10 20:00,11,62.95,63.07,62.67,62.85,429
20151201|2015-09-10 20:30,11,62.95,63.01,62.95,62.96,43
20151201|2015-09-10 21:00,11,62.99,63.04,62.99,63.04,50
20151201|2015-09-10 21:30,11,62.96,62.96,62.96,62.96,4
20151201|2015-09-10 22:00,11,63.01,63.02,63,63,4
20151201|2015-09-10 22:30,11,63,63.03,63,63,12
20151201|2015-09-10 23:00,11,63,63,62.99,62.99,19
20151201|2015-09-10 23:30,11,62.99,63,62.96,62.96,25
20151201|2015-09-11 00:00,11,62.97,62.97,62.88,62.88,33
20151201|2015-09-11 00:30,11,62.94,62.97,62.94,62.97,8
20151201|2015-09-11 01:00,11,62.97,63,62.97,63,20
20151201|2015-09-11 01:30,11,63,63.17,63,63.06,94
20151201|2015-09-11 02:00,11,63.14,63.14,63,63,19
20151201|2015-09-11 02:30,11,63.02,63.1,63.02,63.1,22
20151201|2015-09-11 03:00,11,63.1,63.11,62.99,63.01,72
20151201|2015-09-11 03:30,11,63.01,63.02,62.98,62.98,13
20151201|2015-09-11 04:00,11,63,63.05,62.98,63,57
20151201|2015-09-11 04:30,11,63.02,63.02,62.94,63,53
20151201|2015-09-11 05:00,11,63.02,63.07,62.96,62.96,26
20151201|2015-09-11 05:30,11,63.02,63.06,63.02,63.05,19
20151201|2015-09-11 06:00,11,63.09,63.17,63.05,63.15,64
20151201|2015-09-11 06:30,11,63.11,63.11,62.85,62.94,215
20151201|2015-09-11 07:00,11,62.96,63,62.87,62.87,95
20151201|2015-09-11 07:30,11,62.88,62.95,62.81,62.87,370
20151201|2015-09-11 08:00,11,62.89,62.89,62.77,62.77,203
20151201|2015-09-11 08:30,11,62.77,62.8,62.62,62.74,860
20151201|2015-09-11 09:00,11,62.72,62.85,62.65,62.69,479
20151201|2015-09-11 09:30,11,62.67,62.71,62.22,62.29,3065
20151201|2015-09-11 10:00,11,62.29,62.3,62.05,62.14,3194
20151201|2015-09-11 10:30,11,62.14,62.55,62.1,62.37,1281
20151201|2015-09-11 11:00,11,62.42,64.2,62.42,62.94,7403
20151201|2015-09-11 11:30,11,62.92,63.23,62.86,63.19,615
20151201|2015-09-11 12:00,11,63.21,63.38,63.15,63.27,777
20151201|2015-09-11 12:30,11,63.29,63.4,63.22,63.32,770
20151201|2015-09-11 13:00,11,63.31,63.38,63.07,63.29,1332
20151201|2015-09-13 20:00,14,63.2,63.65,63.2,63.3,151
20151201|2015-09-13 20:30,14,63.42,63.43,63.31,63.39,33
20151201|2015-09-13 21:00,14,63.39,63.39,63.21,63.21,37
20151201|2015-09-13 21:30,14,63.26,63.33,63.26,63.33,2
20151201|2015-09-13 22:00,14,63.29,63.31,63.29,63.29,6
20151201|2015-09-13 22:30,14,63.29,63.29,63.29,63.29,1
20151201|2015-09-13 23:00,14,63.26,63.26,63.25,63.25,10
20151201|2015-09-13 23:30,14,63.24,63.29,63.23,63.29,8
20151201|2015-09-14 00:00,14,63.28,63.28,63.26,63.26,2
20151201|2015-09-14 00:30,14,63.3,63.32,63.24,63.24,4
20151201|2015-09-14 01:00,14,63.26,63.51,63.26,63.47,216
20151201|2015-09-14 01:30,14,63.47,63.49,63.4,63.4,81
20151201|2015-09-14 02:00,14,63.4,63.44,63.4,63.41,24
20151201|2015-09-14 02:30,14,63.45,63.46,63.43,63.46,10
20151201|2015-09-14 03:00,14,63.47,63.68,63.43,63.64,224
20151201|2015-09-14 03:30,14,63.63,63.7,63.62,63.64,49
20151201|2015-09-14 04:00,14,63.65,63.65,63.44,63.45,83
20151201|2015-09-14 04:30,14,63.44,63.61,63.43,63.61,29
20151201|2015-09-14 05:00,14,63.61,63.61,63.51,63.61,32
20151201|2015-09-14 05:30,14,63.61,63.63,63.57,63.57,20
20151201|2015-09-14 06:00,14,63.57,63.57,63.34,63.49,78
20151201|2015-09-14 06:30,14,63.48,63.56,63.45,63.52,25
20151201|2015-09-14 07:00,14,63.51,63.59,63.41,63.48,67
20151201|2015-09-14 07:30,14,63.46,63.47,63.29,63.29,207
20151201|2015-09-14 08:00,14,63.28,63.45,63.24,63.36,270
20151201|2015-09-14 08:30,14,63.33,63.4,63.2,63.24,273
20151201|2015-09-14 09:00,14,63.21,63.55,63.21,63.44,840
20151201|2015-09-14 09:30,14,63.41,63.59,63.3,63.5,1038
20151201|2015-09-14 10:00,14,63.5,63.55,63.35,63.45,478
20151201|2015-09-14 10:30,14,63.45,63.45,63.01,63.06,1233
20151201|2015-09-14 11:00,14,63.05,63.24,62.8,62.88,1222
20151201|2015-09-14 11:30,14,62.86,62.86,62.51,62.55,1947
20151201|2015-09-14 12:00,14,62.54,62.65,62.5,62.57,1260
20151201|2015-09-14 12:30,14,62.57,62.86,62.56,62.61,666
20151201|2015-09-14 13:00,14,62.6,62.76,62.43,62.73,1820
20151201|2015-09-14 20:00,15,62.51,62.78,62.38,62.78,349
20151201|2015-09-14 20:30,15,62.75,62.79,62.66,62.79,54
20151201|2015-09-14 21:00,15,62.75,62.87,62.75,62.78,56
20151201|2015-09-14 21:30,15,62.8,62.83,62.75,62.83,66
20151201|2015-09-14 22:00,15,62.8,62.81,62.78,62.78,13
20151201|2015-09-14 22:30,15,62.78,62.78,62.76,62.76,15
20151201|2015-09-14 23:00,15,62.77,62.79,62.76,62.76,6
20151201|2015-09-14 23:30,15,62.8,62.8,62.76,62.76,3
20151201|2015-09-15 00:00,15,62.8,62.8,62.75,62.75,21
20151201|2015-09-15 00:30,15,62.75,62.76,62.75,62.76,6
20151201|2015-09-15 01:00,15,62.8,62.85,62.79,62.85,17
20151201|2015-09-15 01:30,15,62.82,62.85,62.81,62.81,16
20151201|2015-09-15 02:00,15,62.8,62.8,62.7,62.71,55
20151201|2015-09-15 02:30,15,62.7,62.7,62.65,62.7,54
20151201|2015-09-15 03:00,15,62.69,62.72,62.59,62.6,46
20151201|2015-09-15 03:30,15,62.56,62.63,62.55,62.59,53
20151201|2015-09-15 04:00,15,62.65,62.65,62.56,62.59,22
20151201|2015-09-15 04:30,15,62.58,62.61,62.55,62.55,62
20151201|2015-09-15 05:00,15,62.52,62.61,62.52,62.6,56
20151201|2015-09-15 05:30,15,62.6,62.61,62.58,62.6,47
20151201|2015-09-15 06:00,15,62.59,62.59,62.53,62.53,39
20151201|2015-09-15 06:30,15,62.52,62.66,62.52,62.63,72
20151201|2015-09-15 07:00,15,62.62,62.65,62.41,62.43,979
20151201|2015-09-15 07:30,15,62.42,62.6,62.38,62.53,578
20151201|2015-09-15 08:00,15,62.51,62.84,62.45,62.8,536
20151201|2015-09-15 08:30,15,62.8,62.81,62.66,62.75,592
20151201|2015-09-15 09:00,15,62.74,62.74,62.55,62.69,615
20151201|2015-09-15 09:30,15,62.69,62.69,62.46,62.54,1027
20151201|2015-09-15 10:00,15,62.54,62.64,62.44,62.53,639
20151201|2015-09-15 10:30,15,62.55,62.6,62.44,62.44,646
20151201|2015-09-15 11:00,15,62.44,62.63,62.36,62.4,773
20151201|2015-09-15 11:30,15,62.42,62.45,62.33,62.36,442
20151201|2015-09-15 12:00,15,62.4,62.57,62.35,62.48,487
20151201|2015-09-15 12:30,15,62.48,62.55,62.37,62.55,339
20151201|2015-09-15 13:00,15,62.53,62.59,62.4,62.44,836
20151201|2015-09-15 20:00,16,62.52,62.66,62.45,62.63,133
20151201|2015-09-15 20:30,16,62.63,62.66,62.6,62.6,27
20151201|2015-09-15 21:00,16,62.6,62.65,62.6,62.65,19
20151201|2015-09-15 21:30,16,62.65,62.66,62.65,62.66,16
20151201|2015-09-15 22:00,16,62.64,62.64,62.61,62.61,4
20151201|2015-09-15 22:30,16,62.6,62.6,62.58,62.58,8
20151201|2015-09-15 23:00,16,62.63,62.63,62.63,62.63,1
20151201|2015-09-15 23:30,16,62.6,62.61,62.6,62.61,3
20151201|2015-09-16 00:00,16,62.58,62.58,62.58,62.58,1
20151201|2015-09-16 00:30,16,62.58,62.58,62.58,62.58,3
20151201|2015-09-16 01:00,16,62.58,62.61,62.58,62.61,18
20151201|2015-09-16 01:30,16,62.6,62.6,62.55,62.58,85
20151201|2015-09-16 02:00,16,62.59,62.59,62.55,62.59,21
20151201|2015-09-16 02:30,16,62.59,62.71,62.59,62.66,131
20151201|2015-09-16 03:00,16,62.67,62.67,62.63,62.65,45
20151201|2015-09-16 03:30,16,62.65,62.65,62.65,62.65,2
20151201|2015-09-16 04:00,16,62.65,62.71,62.65,62.71,51
20151201|2015-09-16 04:30,16,62.7,62.7,62.65,62.67,10
20151201|2015-09-16 05:00,16,62.67,62.67,62.62,62.64,50
20151201|2015-09-16 05:30,16,62.65,62.65,62.58,62.58,67
20151201|2015-09-16 06:00,16,62.57,62.61,62.56,62.58,72
20151201|2015-09-16 06:30,16,62.6,62.65,62.6,62.63,21
20151201|2015-09-16 07:00,16,62.63,62.74,62.62,62.71,301
20151201|2015-09-16 07:30,16,62.7,62.85,62.61,62.76,484
20151201|2015-09-16 08:00,16,62.77,62.91,62.7,62.87,422
20151201|2015-09-16 08:30,16,62.87,62.93,62.72,62.83,319
20151201|2015-09-16 09:00,16,62.8,62.84,62.63,62.65,454
20151201|2015-09-16 09:30,16,62.65,62.74,62.57,62.66,659
20151201|2015-09-16 10:00,16,62.66,62.85,62.64,62.73,496
20151201|2015-09-16 10:30,16,62.74,62.78,62.66,62.69,262
20151201|2015-09-16 11:00,16,62.68,62.71,62.29,62.55,1989
20151201|2015-09-16 11:30,16,62.54,62.67,62.46,62.67,394
20151201|2015-09-16 12:00,16,62.67,62.82,62.61,62.65,381
20151201|2015-09-16 12:30,16,62.63,62.7,62.56,62.65,538
20151201|2015-09-16 13:00,16,62.68,62.9,62.59,62.6,1382
20151201|2015-09-16 20:00,17,62.55,62.69,62.51,62.61,56
20151201|2015-09-16 20:30,17,62.6,62.6,62.6,62.6,5
20151201|2015-09-16 21:00,17,62.63,62.63,62.63,62.63,1
20151201|2015-09-16 21:30,17,62.62,62.63,62.61,62.63,3
20151201|2015-09-16 22:00,17,62.61,62.61,62.61,62.61,8
20151201|2015-09-16 22:30,17,62.61,62.64,62.61,62.62,10
20151201|2015-09-16 23:00,17,62.62,62.66,62.62,62.66,3
20151201|2015-09-16 23:30,17,62.68,62.69,62.68,62.69,5
20151201|2015-09-17 00:00,17,62.68,62.71,62.65,62.69,20
20151201|2015-09-17 00:30,17,62.71,62.71,62.71,62.71,19
20151201|2015-09-17 01:00,17,62.72,62.72,62.68,62.71,13
20151201|2015-09-17 01:30,17,62.71,62.71,62.71,62.71,5
20151201|2015-09-17 02:00,17,62.68,62.72,62.68,62.68,26
20151201|2015-09-17 02:30,17,62.69,62.73,62.69,62.73,59
20151201|2015-09-17 03:00,17,62.74,63.08,62.73,63.02,372
20151201|2015-09-17 03:30,17,63.05,63.07,63,63.06,216
20151201|2015-09-17 04:00,17,63.01,63.05,62.97,63.05,52
20151201|2015-09-17 04:30,17,63,63.01,63,63.01,41
20151201|2015-09-17 05:00,17,63.02,63.04,62.88,63.02,40
20151201|2015-09-17 05:30,17,63.03,63.06,63.02,63.02,24
20151201|2015-09-17 06:00,17,63.02,63.02,62.93,62.94,89
20151201|2015-09-17 06:30,17,62.94,62.96,62.89,62.89,41
20151201|2015-09-17 07:00,17,62.88,62.89,62.74,62.74,171
20151201|2015-09-17 07:30,17,62.76,63.16,62.7,62.89,765
20151201|2015-09-17 08:00,17,62.87,63.12,62.83,62.97,342
20151201|2015-09-17 08:30,17,62.96,63.21,62.95,62.96,416
20151201|2015-09-17 09:00,17,62.99,63,62.4,62.47,1390
20151201|2015-09-17 09:30,17,62.46,62.74,62.41,62.57,528
20151201|2015-09-17 10:00,17,62.56,62.64,62.5,62.51,269
20151201|2015-09-17 10:30,17,62.51,62.53,62.43,62.53,291
20151201|2015-09-17 11:00,17,62.52,62.52,62.4,62.45,519
20151201|2015-09-17 11:30,17,62.45,62.54,62.41,62.47,169
20151201|2015-09-17 12:00,17,62.46,62.48,62.33,62.36,439
20151201|2015-09-17 12:30,17,62.35,62.43,62.33,62.4,295
20151201|2015-09-17 13:00,17,62.42,62.69,62.3,62.39,1929
20151201|2015-09-17 20:00,18,62.4,62.48,62.25,62.39,400
20151201|2015-09-17 20:30,18,62.35,62.39,62.32,62.33,43
20151201|2015-09-17 21:00,18,62.33,62.33,62.28,62.28,27
20151201|2015-09-17 21:30,18,62.28,62.3,62.28,62.28,15
20151201|2015-09-17 22:00,18,62.3,62.31,62.29,62.31,12
20151201|2015-09-17 22:30,18,62.31,62.31,62.28,62.28,28
20151201|2015-09-17 23:30,18,62.31,62.31,62.28,62.3,33
20151201|2015-09-18 00:00,18,62.3,62.31,62.3,62.31,24
20151201|2015-09-18 00:30,18,62.3,62.31,62.28,62.28,22
20151201|2015-09-18 01:00,18,62.28,62.31,62.2,62.24,258
20151201|2015-09-18 01:30,18,62.25,62.25,62.21,62.25,31
20151201|2015-09-18 02:00,18,62.26,62.27,62.23,62.24,45
20151201|2015-09-18 02:30,18,62.24,62.26,62.23,62.26,96
20151201|2015-09-18 03:00,18,62.25,62.27,62.23,62.24,60
20151201|2015-09-18 03:30,18,62.25,62.25,62.18,62.18,89
20151201|2015-09-18 04:00,18,62.18,62.24,62.18,62.22,44
20151201|2015-09-18 04:30,18,62.2,62.27,62.18,62.22,24
20151201|2015-09-18 05:00,18,62.24,62.35,62.22,62.35,56
20151201|2015-09-18 05:30,18,62.32,62.34,62.3,62.34,20
20151201|2015-09-18 06:00,18,62.34,62.38,62.3,62.33,69
20151201|2015-09-18 06:30,18,62.33,62.38,62.29,62.3,39
20151201|2015-09-18 07:00,18,62.29,62.29,62.22,62.29,134
20151201|2015-09-18 07:30,18,62.25,62.28,62.19,62.21,304
20151201|2015-09-18 08:00,18,62.2,62.26,62.16,62.16,586
20151201|2015-09-18 08:30,18,62.17,62.19,61.82,61.88,3059
20151201|2015-09-18 09:00,18,61.89,62.08,61.82,61.99,631
20151201|2015-09-18 09:30,18,61.99,62.02,61.46,61.74,4542
20151201|2015-09-18 10:00,18,61.7,61.7,61.46,61.46,1737
20151201|2015-09-18 10:30,18,61.46,61.5,61.37,61.38,1807
20151201|2015-09-18 11:00,18,61.4,61.48,61.37,61.41,897
20151201|2015-09-18 11:30,18,61.4,61.6,61.39,61.48,690
20151201|2015-09-18 12:00,18,61.49,61.54,60.55,60.59,6220
20151201|2015-09-18 12:30,18,60.57,60.88,60.55,60.66,2263
20151201|2015-09-18 13:00,18,60.68,60.72,60.4,60.48,3427
20151201|2015-09-20 20:00,21,60.47,60.66,60.31,60.55,777
20151201|2015-09-20 20:30,21,60.56,60.72,60.55,60.72,74
20151201|2015-09-20 21:00,21,60.72,60.86,60.72,60.81,87
20151201|2015-09-20 21:30,21,60.84,60.86,60.75,60.75,41
20151201|2015-09-20 22:00,21,60.75,60.75,60.64,60.7,42
20151201|2015-09-20 22:30,21,60.7,60.73,60.66,60.73,24
20151201|2015-09-20 23:00,21,60.73,60.73,60.68,60.68,3
20151201|2015-09-20 23:30,21,60.68,60.72,60.67,60.72,9
20151201|2015-09-21 00:00,21,60.68,60.79,60.68,60.79,75
20151201|2015-09-21 00:30,21,60.72,60.81,60.71,60.81,12
20151201|2015-09-21 01:00,21,60.82,60.89,60.8,60.88,147
20151201|2015-09-21 01:30,21,60.83,60.88,60.72,60.72,90
20151201|2015-09-21 02:00,21,60.74,60.84,60.74,60.81,139
20151201|2015-09-21 02:30,21,60.8,60.81,60.71,60.74,35
20151201|2015-09-21 03:00,21,60.79,60.82,60.71,60.79,34
20151201|2015-09-21 03:30,21,60.75,60.77,60.72,60.76,5
20151201|2015-09-21 04:00,21,60.76,60.82,60.76,60.82,42
20151201|2015-09-21 04:30,21,60.82,60.9,60.75,60.77,240
20151201|2015-09-21 05:00,21,60.75,60.84,60.75,60.75,111
20151201|2015-09-21 05:30,21,60.75,60.8,60.75,60.8,54
20151201|2015-09-21 06:00,21,60.77,60.77,60.59,60.62,423
20151201|2015-09-21 06:30,21,60.6,60.64,60.5,60.52,316
20151201|2015-09-21 07:00,21,60.52,60.52,60.17,60.18,1166
20151201|2015-09-21 07:30,21,60.17,60.52,60.17,60.37,940
20151201|2015-09-21 08:00,21,60.39,60.47,60.22,60.39,668
20151201|2015-09-21 08:30,21,60.39,60.66,60.39,60.64,1240
20151201|2015-09-21 09:00,21,60.64,60.87,60.16,60.17,2380
20151201|2015-09-21 09:30,21,60.18,60.47,60.1,60.35,2199
20151201|2015-09-21 10:00,21,60.33,60.43,60.23,60.34,731
20151201|2015-09-21 10:30,21,60.35,60.38,60.29,60.31,389
20151201|2015-09-21 11:00,21,60.33,60.83,60.3,60.7,818
20151201|2015-09-21 11:30,21,60.7,60.85,60.62,60.66,780
20151201|2015-09-21 12:00,21,60.66,60.77,60.51,60.52,617
20151201|2015-09-21 12:30,21,60.56,60.92,60.54,60.79,711
20151201|2015-09-21 13:00,21,60.8,60.92,60.45,60.54,1810
20151201|2015-09-21 20:00,22,60.45,60.58,60.35,60.45,345
20151201|2015-09-21 20:30,22,60.43,60.45,60.41,60.45,52
20151201|2015-09-21 21:00,22,60.45,60.45,60.39,60.44,49
20151201|2015-09-21 21:30,22,60.45,60.45,60.42,60.44,17
20151201|2015-09-21 22:00,22,60.44,60.5,60.44,60.5,76
20151201|2015-09-21 22:30,22,60.48,60.48,60.48,60.48,3
20151201|2015-09-21 23:00,22,60.5,60.56,60.48,60.56,8
20151201|2015-09-21 23:30,22,60.57,60.69,60.57,60.69,103
20151201|2015-09-22 00:00,22,60.66,60.69,60.66,60.69,7
20151201|2015-09-22 00:30,22,60.69,60.78,60.69,60.72,76
20151201|2015-09-22 01:00,22,60.7,60.74,60.69,60.72,20
20151201|2015-09-22 01:30,22,60.69,60.69,60.68,60.69,30
20151201|2015-09-22 02:00,22,60.67,60.67,60.57,60.57,69
20151201|2015-09-22 02:30,22,60.57,60.83,60.56,60.75,283
20151201|2015-09-22 03:00,22,60.75,60.75,60.65,60.68,42
20151201|2015-09-22 03:30,22,60.62,60.87,60.62,60.64,95
20151201|2015-09-22 04:00,22,60.63,60.74,60.61,60.71,38
20151201|2015-09-22 04:30,22,60.69,60.69,60.67,60.67,18
20151201|2015-09-22 05:00,22,60.66,60.71,60.56,60.64,80
20151201|2015-09-22 05:30,22,60.69,60.77,60.69,60.73,48
20151201|2015-09-22 06:00,22,60.69,60.7,60.65,60.65,41
20151201|2015-09-22 06:30,22,60.64,60.72,60.61,60.7,113
20151201|2015-09-22 07:00,22,60.69,60.69,60.35,60.4,701
20151201|2015-09-22 07:30,22,60.4,60.42,60.27,60.28,584
20151201|2015-09-22 08:00,22,60.31,60.4,60.2,60.21,738
20151201|2015-09-22 08:30,22,60.21,60.28,59.9,60.06,3397
20151201|2015-09-22 09:00,22,60.05,60.38,60.05,60.1,1267
20151201|2015-09-22 09:30,22,60.11,60.19,59.98,60.02,1253
20151201|2015-09-22 10:00,22,60.04,60.26,60.01,60.14,924
20151201|2015-09-22 10:30,22,60.14,60.17,60.01,60.06,800
20151201|2015-09-22 11:00,22,60.08,60.16,60.01,60.06,643
20151201|2015-09-22 11:30,22,60.06,60.11,59.97,59.97,648
20151201|2015-09-22 12:00,22,59.99,60.25,59.96,60.08,851
20151201|2015-09-22 12:30,22,60.07,60.12,59.98,60.01,556
20151201|2015-09-22 13:00,22,60.02,60.14,59.86,59.91,1678
20151201|2015-09-22 20:00,23,59.97,59.97,59.86,59.86,173
20151201|2015-09-22 20:30,23,59.86,59.9,59.86,59.89,35
20151201|2015-09-22 21:00,23,59.89,59.95,59.88,59.89,37
20151201|2015-09-22 21:30,23,59.94,60.1,59.94,60.1,45
20151201|2015-09-22 22:00,23,60.02,60.15,60,60.15,103
20151201|2015-09-22 22:30,23,60.13,60.15,60.08,60.08,12
20151201|2015-09-22 23:30,23,60.1,60.1,60.05,60.05,6
20151201|2015-09-23 00:00,23,60.04,60.04,60,60,6
20151201|2015-09-23 00:30,23,60.05,60.15,60.01,60.15,24
20151201|2015-09-23 01:00,23,60.14,60.2,60.14,60.19,39
20151201|2015-09-23 01:30,23,60.19,60.19,60.02,60.02,16
20151201|2015-09-23 02:00,23,60.04,60.24,60.03,60.15,64
20151201|2015-09-23 02:30,23,60.15,60.2,60.1,60.1,45
20151201|2015-09-23 03:00,23,60.11,60.17,60.09,60.17,27
20151201|2015-09-23 03:30,23,60.17,60.32,60.16,60.24,165
20151201|2015-09-23 04:00,23,60.25,60.39,60.25,60.27,63
20151201|2015-09-23 04:30,23,60.27,60.35,60.17,60.31,94
20151201|2015-09-23 05:00,23,60.28,60.44,60.15,60.32,111
20151201|2015-09-23 05:30,23,60.37,60.38,60.31,60.31,27
20151201|2015-09-23 06:00,23,60.3,60.32,60.25,60.31,85
20151201|2015-09-23 06:30,23,60.3,60.34,60.23,60.23,79
20151201|2015-09-23 07:00,23,60.22,60.26,60.1,60.13,351
20151201|2015-09-23 07:30,23,60.12,60.22,60.01,60.19,485
20151201|2015-09-23 08:00,23,60.13,60.24,60.04,60.11,454
20151201|2015-09-23 08:30,23,60.1,60.16,59.94,59.97,769
20151201|2015-09-23 09:00,23,59.99,60.05,59.96,60.02,402
20151201|2015-09-23 09:30,23,60.01,60.2,59.91,60.04,1475
20151201|2015-09-23 10:00,23,60.04,60.1,59.96,60.07,888
20151201|2015-09-23 10:30,23,60.04,60.07,59.85,59.91,990
20151201|2015-09-23 11:00,23,59.91,59.94,59.78,59.86,1262
20151201|2015-09-23 11:30,23,59.85,59.95,59.82,59.89,494
20151201|2015-09-23 12:00,23,59.89,59.97,59.84,59.95,542
20151201|2015-09-23 12:30,23,59.94,60.03,59.91,59.97,623
20151201|2015-09-23 13:00,23,59.98,60.07,59.8,59.87,1475
20151201|2015-09-23 20:00,24,59.88,59.97,59.86,59.97,102
20151201|2015-09-23 20:30,24,59.95,59.97,59.95,59.96,12
20151201|2015-09-23 21:00,24,59.96,59.97,59.9,59.9,28
20151201|2015-09-23 21:30,24,59.94,59.94,59.92,59.92,2
20151201|2015-09-23 22:00,24,59.92,59.95,59.92,59.95,13
20151201|2015-09-23 22:30,24,59.96,59.96,59.89,59.89,16
20151201|2015-09-23 23:00,24,59.92,59.92,59.92,59.92,1
20151201|2015-09-23 23:30,24,59.9,59.94,59.9,59.94,7
20151201|2015-09-24 00:30,24,59.9,59.9,59.9,59.9,3
20151201|2015-09-24 01:00,24,59.92,59.92,59.89,59.89,8
20151201|2015-09-24 01:30,24,59.91,59.91,59.91,59.91,5
20151201|2015-09-24 02:00,24,59.94,60.02,59.94,60.01,68
20151201|2015-09-24 02:30,24,60.01,60.07,59.99,60.06,115
20151201|2015-09-24 03:00,24,60.06,60.08,60.04,60.08,111
20151201|2015-09-24 03:30,24,60.08,60.14,60.06,60.14,62
20151201|2015-09-24 04:00,24,60.14,60.2,60.1,60.2,152
20151201|2015-09-24 04:30,24,60.2,60.2,60.16,60.16,24
20151201|2015-09-24 05:00,24,60.13,60.13,60.06,60.06,55
20151201|2015-09-24 05:30,24,60.1,60.13,60.08,60.09,28
20151201|2015-09-24 06:00,24,60.08,60.11,60.05,60.08,65
20151201|2015-09-24 06:30,24,60.11,60.15,60.11,60.14,61
20151201|2015-09-24 07:00,24,60.14,60.15,60.08,60.13,170
20151201|2015-09-24 07:30,24,60.13,60.15,59.7,59.91,1297
20151201|2015-09-24 08:00,24,59.88,60.06,59.81,59.98,500
20151201|2015-09-24 08:30,24,59.98,59.98,59.75,59.85,717
20151201|2015-09-24 09:00,24,59.88,59.94,59.84,59.88,586
20151201|2015-09-24 09:30,24,59.85,60.25,59.85,60.01,1363
20151201|2015-09-24 10:00,24,60.02,60.03,59.84,59.86,680
20151201|2015-09-24 10:30,24,59.87,60.17,59.82,60.11,536
20151201|2015-09-24 11:00,24,60.11,60.8,60.09,60.34,2465
20151201|2015-09-24 11:30,24,60.35,60.63,60.34,60.5,827
20151201|2015-09-24 12:00,24,60.51,60.59,60.48,60.57,456
20151201|2015-09-24 12:30,24,60.57,60.64,60.49,60.56,611
20151201|2015-09-24 13:00,24,60.57,60.6,59.97,60.05,2082
20151201|2015-09-24 20:00,25,60.1,60.2,60.1,60.1,78
20151201|2015-09-24 20:30,25,60.11,60.18,60.11,60.14,10
20151201|2015-09-24 21:00,25,60.14,60.21,60.14,60.21,40
20151201|2015-09-24 21:30,25,60.22,60.26,60.18,60.18,22
20151201|2015-09-24 22:00,25,60.18,60.18,60.13,60.14,17
20151201|2015-09-24 22:30,25,60.18,60.18,60.18,60.18,4
20151201|2015-09-24 23:00,25,60.18,60.18,60.14,60.14,5
20151201|2015-09-24 23:30,25,60.14,60.14,60.14,60.14,4
20151201|2015-09-25 00:00,25,60.19,60.24,60.15,60.24,13
20151201|2015-09-25 00:30,25,60.19,60.19,60.14,60.14,11
20151201|2015-09-25 01:00,25,60.15,60.2,60.14,60.2,54
20151201|2015-09-25 01:30,25,60.21,60.24,60.21,60.22,44
20151201|2015-09-25 02:00,25,60.23,60.23,60.15,60.15,69
20151201|2015-09-25 02:30,25,60.16,60.32,60.16,60.28,138
20151201|2015-09-25 03:00,25,60.3,60.3,60.23,60.27,34
20151201|2015-09-25 03:30,25,60.25,60.28,60.21,60.21,24
20151201|2015-09-25 04:00,25,60.27,60.44,60.27,60.42,116
20151201|2015-09-25 04:30,25,60.43,60.47,60.37,60.37,91
20151201|2015-09-25 05:00,25,60.36,60.41,60.3,60.41,79
20151201|2015-09-25 05:30,25,60.42,60.42,60.38,60.39,23
20151201|2015-09-25 06:00,25,60.39,60.42,60.38,60.41,45
20151201|2015-09-25 06:30,25,60.4,60.52,60.38,60.47,255
20151201|2015-09-25 07:00,25,60.47,60.47,60.31,60.43,187
20151201|2015-09-25 07:30,25,60.43,60.49,60.18,60.31,405
20151201|2015-09-25 08:00,25,60.3,60.54,60.15,60.5,526
20151201|2015-09-25 08:30,25,60.47,60.51,60.4,60.43,332
20151201|2015-09-25 09:00,25,60.41,60.65,60.41,60.59,1162
20151201|2015-09-25 09:30,25,60.59,60.74,60.59,60.71,1169
20151201|2015-09-25 10:00,25,60.71,60.72,60.59,60.63,543
20151201|2015-09-25 10:30,25,60.61,60.65,60.47,60.62,544
20151201|2015-09-25 11:00,25,60.61,60.97,60.6,60.96,2346
20151201|2015-09-25 11:30,25,60.96,61.17,60.89,60.97,1545
20151201|2015-09-25 12:00,25,60.97,61.02,60.68,60.73,583
20151201|2015-09-25 12:30,25,60.73,61,60.68,60.93,493
20151201|2015-09-25 13:00,25,60.96,61.08,60.35,60.5,1774
20151201|2015-09-27 20:00,28,60.32,60.5,60.21,60.23,346
20151201|2015-09-27 20:30,28,60.24,60.24,60.1,60.2,124
20151201|2015-09-27 21:00,28,60.21,60.25,60.16,60.23,22
20151201|2015-09-27 21:30,28,60.24,60.26,60.18,60.22,34
20151201|2015-09-27 22:00,28,60.22,60.25,60.18,60.25,28
20151201|2015-09-27 22:30,28,60.25,60.33,60.23,60.31,7
20151201|2015-09-27 23:00,28,60.32,60.33,60.3,60.3,9
20151201|2015-09-28 00:00,28,60.31,60.31,60.31,60.31,9
20151201|2015-09-28 00:30,28,60.3,60.31,60.25,60.25,10
20151201|2015-09-28 01:00,28,60.27,60.32,60.23,60.3,61
20151201|2015-09-28 01:30,28,60.29,60.3,60.27,60.27,36
20151201|2015-09-28 02:00,28,60.28,60.29,60.25,60.28,37
20151201|2015-09-28 02:30,28,60.29,60.4,60.29,60.4,50
20151201|2015-09-28 03:00,28,60.39,60.4,60.31,60.32,73
20151201|2015-09-28 03:30,28,60.31,60.46,60.29,60.43,77
20151201|2015-09-28 04:00,28,60.43,60.59,60.43,60.59,171
20151201|2015-09-28 04:30,28,60.58,60.58,60.53,60.54,28
20151201|2015-09-28 05:00,28,60.54,60.55,60.45,60.54,52
20151201|2015-09-28 05:30,28,60.54,60.54,60.45,60.45,41
20151201|2015-09-28 06:00,28,60.45,60.58,60.43,60.58,177
20151201|2015-09-28 06:30,28,60.58,60.58,60.52,60.52,44
20151201|2015-09-28 07:00,28,60.52,60.54,60.44,60.53,257
20151201|2015-09-28 07:30,28,60.51,60.56,60.25,60.4,333
20151201|2015-09-28 08:00,28,60.42,60.94,60.41,60.82,630
20151201|2015-09-28 08:30,28,60.82,60.83,60.57,60.81,475
20151201|2015-09-28 09:00,28,60.81,60.82,60.6,60.6,736
20151201|2015-09-28 09:30,28,60.63,60.79,60.57,60.72,770
20151201|2015-09-28 10:00,28,60.74,60.84,60.66,60.67,416
20151201|2015-09-28 10:30,28,60.69,60.84,60.64,60.8,341
20151201|2015-09-28 11:00,28,60.78,60.95,60.78,60.87,684
20151201|2015-09-28 11:30,28,60.88,60.9,60.75,60.75,278
20151201|2015-09-28 12:00,28,60.75,60.85,60.7,60.72,259
20151201|2015-09-28 12:30,28,60.73,60.85,60.68,60.79,340
20151201|2015-09-28 13:00,28,60.77,60.8,60.61,60.7,1071
20151201|2015-09-28 20:00,29,60.74,60.74,60.64,60.7,29
20151201|2015-09-28 20:30,29,60.7,60.7,60.68,60.7,3
20151201|2015-09-28 21:00,29,60.68,60.73,60.61,60.61,35
20151201|2015-09-28 21:30,29,60.62,60.62,60.6,60.6,20
20151201|2015-09-28 22:30,29,60.61,60.67,60.6,60.67,8
20151201|2015-09-28 23:00,29,60.69,60.69,60.66,60.66,2
20151201|2015-09-29 00:00,29,60.62,60.62,60.62,60.62,2
20151201|2015-09-29 00:30,29,60.61,60.61,60.56,60.56,13
20151201|2015-09-29 01:00,29,60.55,60.65,60.55,60.59,21
20151201|2015-09-29 01:30,29,60.65,60.65,60.6,60.6,43
20151201|2015-09-29 02:00,29,60.63,60.66,60.62,60.65,13
20151201|2015-09-29 02:30,29,60.66,60.79,60.65,60.71,146
20151201|2015-09-29 03:00,29,60.74,60.78,60.67,60.77,57
20151201|2015-09-29 03:30,29,60.76,60.8,60.76,60.76,66
20151201|2015-09-29 04:00,29,60.78,60.79,60.75,60.75,9
20151201|2015-09-29 04:30,29,60.68,60.7,60.62,60.64,44
20151201|2015-09-29 05:00,29,60.66,60.72,60.65,60.72,17
20151201|2015-09-29 05:30,29,60.7,60.7,60.63,60.63,41
20151201|2015-09-29 06:00,29,60.63,60.63,60.58,60.58,46
20151201|2015-09-29 06:30,29,60.59,60.69,60.58,60.63,80
20151201|2015-09-29 07:00,29,60.65,60.92,60.65,60.9,454
20151201|2015-09-29 07:30,29,60.9,60.91,60.74,60.79,179
20151201|2015-09-29 08:00,29,60.76,60.87,60.72,60.78,182
20151201|2015-09-29 08:30,29,60.79,61.16,60.75,60.97,1037
20151201|2015-09-29 09:00,29,61,61.06,60.96,61.06,415
20151201|2015-09-29 09:30,29,61.04,61.25,61.02,61.13,1523
20151201|2015-09-29 10:00,29,61.12,61.13,60.97,61.06,508
20151201|2015-09-29 10:30,29,61.05,61.08,60.86,60.98,519
20151201|2015-09-29 11:00,29,60.96,60.98,60.91,60.95,322
20151201|2015-09-29 11:30,29,60.97,61.06,60.97,61.04,260
20151201|2015-09-29 12:00,29,61.04,61.16,61.01,61.07,364
20151201|2015-09-29 12:30,29,61.05,61.16,61.04,61.12,345
20151201|2015-09-29 13:00,29,61.12,61.17,60.78,60.82,1159
20151201|2015-09-29 20:00,30,60.89,60.9,60.75,60.84,28
20151201|2015-09-29 20:30,30,60.89,60.91,60.89,60.91,13
20151201|2015-09-29 21:00,30,60.89,60.9,60.89,60.9,8
20151201|2015-09-29 21:30,30,60.89,60.95,60.89,60.95,11
20151201|2015-09-29 22:00,30,60.9,60.9,60.89,60.89,2
20151201|2015-09-29 22:30,30,60.9,60.9,60.9,60.9,1
20151201|2015-09-29 23:30,30,60.91,60.91,60.91,60.91,1
20151201|2015-09-30 00:00,30,60.91,60.91,60.88,60.91,4
20151201|2015-09-30 00:30,30,60.91,60.97,60.88,60.97,20
20151201|2015-09-30 01:00,30,60.98,60.99,60.95,60.95,12
20151201|2015-09-30 01:30,30,60.92,60.92,60.9,60.9,6
20151201|2015-09-30 02:00,30,60.9,60.93,60.89,60.91,23
20151201|2015-09-30 02:30,30,60.9,60.94,60.88,60.88,32
20151201|2015-09-30 03:00,30,60.89,61.08,60.89,61.08,155
20151201|2015-09-30 03:30,30,61.07,61.21,61.07,61.21,122
20151201|2015-09-30 04:00,30,61.2,61.2,61.15,61.19,133
20151201|2015-09-30 04:30,30,61.2,61.21,61.16,61.2,36
20151201|2015-09-30 05:00,30,61.2,61.21,61.16,61.2,54
20151201|2015-09-30 05:30,30,61.16,61.19,61.15,61.19,16
20151201|2015-09-30 06:00,30,61.18,61.2,61.06,61.16,66
20151201|2015-09-30 06:30,30,61.16,61.2,61.14,61.14,43
20151201|2015-09-30 07:00,30,61.17,61.32,61.08,61.28,428
20151201|2015-09-30 07:30,30,61.27,61.3,61.14,61.22,242
20151201|2015-09-30 08:00,30,61.26,61.3,61.14,61.14,239
20151201|2015-09-30 08:30,30,61.15,61.28,61.13,61.24,366
20151201|2015-09-30 09:00,30,61.24,61.49,61.23,61.48,1632
20151201|2015-09-30 09:30,30,61.49,61.57,61.21,61.29,1553
20151201|2015-09-30 10:00,30,61.28,61.28,60.6,60.65,1864
20151201|2015-09-30 10:30,30,60.65,60.92,60.6,60.88,1102
20151201|2015-09-30 11:00,30,60.89,60.92,59.78,60,3169
20151201|2015-09-30 11:30,30,60,60.44,59.9,60.28,1673
20151201|2015-09-30 12:00,30,60.3,60.35,60.21,60.34,665
20151201|2015-09-30 12:30,30,60.35,60.53,60.34,60.43,454
20151201|2015-09-30 13:00,30,60.44,60.62,60.24,60.49,1952
20151201|2015-09-30 20:00,1,60.3,60.41,60.21,60.25,115
20151201|2015-09-30 20:30,1,60.25,60.33,60.23,60.25,31
20151201|2015-09-30 21:00,1,60.25,60.41,60.24,60.27,112
20151201|2015-09-30 21:30,1,60.26,60.3,60.23,60.3,24
20151201|2015-09-30 22:00,1,60.3,60.3,60.27,60.3,16
20151201|2015-09-30 22:30,1,60.28,60.3,60.26,60.26,10
20151201|2015-09-30 23:00,1,60.3,60.32,60.26,60.26,13
20151201|2015-09-30 23:30,1,60.28,60.32,60.26,60.27,21
20151201|2015-10-01 00:00,1,60.28,60.29,60.26,60.29,18
20151201|2015-10-01 00:30,1,60.27,60.34,60.25,60.27,26
20151201|2015-10-01 01:00,1,60.28,60.33,60.27,60.27,22
20151201|2015-10-01 01:30,1,60.27,60.3,60.22,60.23,54
20151201|2015-10-01 02:00,1,60.23,60.34,60.23,60.3,38
20151201|2015-10-01 02:30,1,60.28,60.39,60.28,60.35,44
20151201|2015-10-01 03:00,1,60.4,60.54,60.34,60.4,147
20151201|2015-10-01 03:30,1,60.39,60.43,60.37,60.38,19
20151201|2015-10-01 04:00,1,60.38,60.45,60.38,60.45,29
20151201|2015-10-01 04:30,1,60.45,60.5,60.37,60.5,35
20151201|2015-10-01 05:00,1,60.48,60.58,60.37,60.49,119
20151201|2015-10-01 05:30,1,60.52,60.52,60.42,60.44,19
20151201|2015-10-01 06:00,1,60.42,60.45,60.36,60.36,78
20151201|2015-10-01 06:30,1,60.36,60.38,60.28,60.33,120
20151201|2015-10-01 07:00,1,60.3,60.4,60.24,60.31,280
20151201|2015-10-01 07:30,1,60.28,60.33,59.9,60,1770
20151201|2015-10-01 08:00,1,60,60.02,59.9,60.02,600
20151201|2015-10-01 08:30,1,60,60.42,60,60.21,861
20151201|2015-10-01 09:00,1,60.24,60.28,60.12,60.15,467
20151201|2015-10-01 09:30,1,60.15,60.54,60.15,60.38,1111
20151201|2015-10-01 10:00,1,60.39,60.62,60.25,60.6,1078
20151201|2015-10-01 10:30,1,60.6,60.94,60.47,60.86,1499
20151201|2015-10-01 11:00,1,60.86,60.94,60.81,60.88,919
20151201|2015-10-01 11:30,1,60.88,61.06,60.86,61.01,896
20151201|2015-10-01 12:00,1,61.02,61.03,60.81,60.84,550
20151201|2015-10-01 12:30,1,60.84,61,60.84,60.92,278
20151201|2015-10-01 13:00,1,60.93,61.02,60.44,60.47,1618
20151201|2015-10-01 20:00,2,60.31,60.5,60.27,60.5,59
20151201|2015-10-01 20:30,2,60.46,60.53,60.46,60.48,15
20151201|2015-10-01 21:00,2,60.46,60.57,60.46,60.54,17
20151201|2015-10-01 21:30,2,60.56,60.66,60.54,60.59,24
20151201|2015-10-01 22:00,2,60.61,60.62,60.61,60.62,3
20151201|2015-10-01 22:30,2,60.61,60.64,60.58,60.58,11
20151201|2015-10-01 23:30,2,60.58,60.58,60.5,60.5,8
20151201|2015-10-02 00:00,2,60.61,60.61,60.6,60.61,3
20151201|2015-10-02 00:30,2,60.63,60.66,60.58,60.59,17
20151201|2015-10-02 01:00,2,60.65,60.71,60.65,60.71,18
20151201|2015-10-02 01:30,2,60.7,60.7,60.6,60.6,20
20151201|2015-10-02 02:00,2,60.61,60.61,60.59,60.59,3
20151201|2015-10-02 02:30,2,60.56,60.56,60.49,60.55,6
20151201|2015-10-02 03:00,2,60.51,60.56,60.51,60.53,9
20151201|2015-10-02 03:30,2,60.53,60.58,60.53,60.58,13
20151201|2015-10-02 04:30,2,60.57,60.64,60.56,60.63,13
20151201|2015-10-02 05:00,2,60.54,61.03,60.51,60.9,266
20151201|2015-10-02 05:30,2,60.9,61.2,60.77,60.98,225
20151201|2015-10-02 06:00,2,61,61,60.86,60.9,69
20151201|2015-10-02 06:30,2,60.88,60.92,60.88,60.88,41
20151201|2015-10-02 07:00,2,60.88,60.94,60.8,60.8,112
20151201|2015-10-02 07:30,2,60.82,60.84,60.64,60.75,153
20151201|2015-10-02 08:00,2,60.78,60.97,60.74,60.85,261
20151201|2015-10-02 08:30,2,60.84,60.97,60.61,60.64,351
20151201|2015-10-02 09:00,2,60.65,60.73,60.6,60.69,595
20151201|2015-10-02 09:30,2,60.67,60.92,60.61,60.78,561
20151201|2015-10-02 10:00,2,60.77,60.78,60.6,60.62,485
20151201|2015-10-02 10:30,2,60.64,60.7,60.63,60.66,131
20151201|2015-10-02 11:00,2,60.69,60.7,60.47,60.59,420
20151201|2015-10-02 11:30,2,60.57,60.62,60.4,60.51,318
20151201|2015-10-02 12:00,2,60.54,60.63,60.36,60.47,441
20151201|2015-10-02 12:30,2,60.46,60.53,60.35,60.38,537
20151201|2015-10-02 13:00,2,60.41,60.46,60.08,60.39,1954
20151201|2015-10-04 20:00,5,60.2,60.49,60.2,60.37,75
20151201|2015-10-04 20:30,5,60.39,60.43,60.36,60.4,21
20151201|2015-10-04 21:00,5,60.37,60.42,60.36,60.36,8
20151201|2015-10-04 21:30,5,60.36,60.36,60.36,60.36,3
20151201|2015-10-04 22:00,5,60.42,60.42,60.36,60.36,5
20151201|2015-10-04 22:30,5,60.38,60.38,60.37,60.37,4
20151201|2015-10-04 23:00,5,60.41,60.6,60.41,60.49,55
20151201|2015-10-04 23:30,5,60.51,60.56,60.48,60.51,7
20151201|2015-10-05 00:00,5,60.51,60.51,60.46,60.46,4
20151201|2015-10-05 00:30,5,60.49,60.49,60.48,60.49,3
20151201|2015-10-05 01:00,5,60.49,60.61,60.43,60.56,33
20151201|2015-10-05 01:30,5,60.55,60.64,60.54,60.61,62
20151201|2015-10-05 02:00,5,60.63,60.63,60.45,60.56,59
20151201|2015-10-05 02:30,5,60.5,60.54,60.34,60.5,136
20151201|2015-10-05 03:00,5,60.54,60.6,60.53,60.6,50
20151201|2015-10-05 03:30,5,60.6,60.6,60.51,60.51,15
20151201|2015-10-05 04:00,5,60.57,60.61,60.57,60.61,11
20151201|2015-10-05 04:30,5,60.63,60.75,60.63,60.66,79
20151201|2015-10-05 05:00,5,60.66,60.68,60.64,60.64,51
20151201|2015-10-05 05:30,5,60.64,60.67,60.59,60.61,33
20151201|2015-10-05 06:00,5,60.6,60.63,60.6,60.6,19
20151201|2015-10-05 06:30,5,60.63,60.63,60.6,60.6,31
20151201|2015-10-05 07:00,5,60.6,60.78,60.53,60.57,308
20151201|2015-10-05 07:30,5,60.59,61,60.59,60.86,637
20151201|2015-10-05 08:00,5,60.87,60.92,60.74,60.78,299
20151201|2015-10-05 08:30,5,60.78,61.09,60.75,61.04,622
20151201|2015-10-05 09:00,5,61.05,61.05,60.91,60.96,586
20151201|2015-10-05 09:30,5,60.97,61.73,60.97,61.67,4929
20151201|2015-10-05 10:00,5,61.67,61.73,61.46,61.68,1694
20151201|2015-10-05 10:30,5,61.66,61.98,61.59,61.93,1971
20151201|2015-10-05 11:00,5,61.94,62.23,61.94,62.16,2942
20151201|2015-10-05 11:30,5,62.16,62.18,61.95,62.02,1238
20151201|2015-10-05 12:00,5,62.02,62.1,61.75,62,851
20151201|2015-10-05 12:30,5,62.03,62.06,61.92,61.94,684
20151201|2015-10-05 13:00,5,61.93,61.98,61.61,61.74,2131
20151201|2015-10-05 20:00,6,61.9,61.99,61.71,61.88,221
20151201|2015-10-05 20:30,6,61.88,61.92,61.86,61.91,33
20151201|2015-10-05 21:00,6,61.91,61.92,61.9,61.91,13
20151201|2015-10-05 21:30,6,61.92,61.93,61.89,61.89,26
20151201|2015-10-05 22:00,6,61.87,61.9,61.86,61.9,8
20151201|2015-10-05 22:30,6,61.89,61.9,61.86,61.9,5
20151201|2015-10-05 23:00,6,61.9,61.94,61.9,61.94,16
20151201|2015-10-05 23:30,6,61.9,61.93,61.89,61.92,13
20151201|2015-10-06 00:00,6,61.94,61.98,61.94,61.95,47
20151201|2015-10-06 00:30,6,61.95,61.95,61.92,61.92,7
20151201|2015-10-06 01:00,6,61.93,61.98,61.88,61.98,61
20151201|2015-10-06 01:30,6,61.94,61.99,61.91,61.96,44
20151201|2015-10-06 02:00,6,62,62,61.93,61.95,40
20151201|2015-10-06 02:30,6,61.92,61.92,61.87,61.91,98
20151201|2015-10-06 03:00,6,61.9,61.94,61.89,61.89,91
20151201|2015-10-06 03:30,6,61.89,61.9,61.87,61.9,37
20151201|2015-10-06 04:00,6,61.9,61.93,61.9,61.9,57
20151201|2015-10-06 04:30,6,61.9,62,61.89,61.97,144
20151201|2015-10-06 05:00,6,61.98,62.05,61.95,61.95,58
20151201|2015-10-06 05:30,6,61.95,61.97,61.93,61.96,27
20151201|2015-10-06 06:00,6,61.96,62.03,61.95,62.03,50
20151201|2015-10-06 06:30,6,62.03,62.09,62.03,62.06,136
20151201|2015-10-06 07:00,6,62.05,62.26,62.05,62.25,941
20151201|2015-10-06 07:30,6,62.26,62.26,62.16,62.16,349
20151201|2015-10-06 08:00,6,62.18,62.28,62.13,62.27,739
20151201|2015-10-06 08:30,6,62.27,62.28,62.14,62.21,1075
20151201|2015-10-06 09:00,6,62.22,62.33,62.19,62.31,1307
20151201|2015-10-06 09:30,6,62.31,62.32,62.01,62.14,1087
20151201|2015-10-06 10:00,6,62.15,62.24,62.11,62.21,622
20151201|2015-10-06 10:30,6,62.21,62.31,62.19,62.24,483
20151201|2015-10-06 11:00,6,62.24,62.24,62.16,62.22,329
20151201|2015-10-06 11:30,6,62.22,62.32,62.2,62.28,464
20151201|2015-10-06 12:00,6,62.27,62.27,62.13,62.14,334
20151201|2015-10-06 12:30,6,62.14,62.19,62.06,62.07,513
20151201|2015-10-06 13:00,6,62.07,62.15,61.87,62,1410
20151201|2015-10-06 20:00,7,62,62.1,61.94,62.1,90
20151201|2015-10-06 20:30,7,62.1,62.18,62.1,62.16,18
20151201|2015-10-06 21:00,7,62.16,62.2,62.07,62.16,23
20151201|2015-10-06 21:30,7,62.1,62.27,62.09,62.2,65
20151201|2015-10-06 22:00,7,62.21,62.21,62.2,62.2,10
20151201|2015-10-06 22:30,7,62.17,62.18,62.17,62.18,4
20151201|2015-10-06 23:00,7,62.2,62.23,62.2,62.23,9
20151201|2015-10-06 23:30,7,62.23,62.24,62.2,62.22,13
20151201|2015-10-07 00:00,7,62.23,62.23,62.2,62.2,9
20151201|2015-10-07 00:30,7,62.2,62.2,62.18,62.18,4
20151201|2015-10-07 01:00,7,62.22,62.22,62.19,62.19,33
20151201|2015-10-07 01:30,7,62.19,62.19,62.19,62.19,6
20151201|2015-10-07 02:00,7,62.19,62.2,62.18,62.18,7
20151201|2015-10-07 02:30,7,62.18,62.2,62.18,62.18,5
20151201|2015-10-07 03:00,7,62.18,62.2,62.15,62.19,47
20151201|2015-10-07 03:30,7,62.2,62.21,62.18,62.21,38
20151201|2015-10-07 04:00,7,62.2,62.2,62.18,62.2,35
20151201|2015-10-07 04:30,7,62.19,62.21,62.18,62.19,45
20151201|2015-10-07 05:00,7,62.2,62.25,62.19,62.23,108
20151201|2015-10-07 05:30,7,62.22,62.22,62.12,62.15,74
20151201|2015-10-07 06:00,7,62.19,62.23,62.16,62.2,64
20151201|2015-10-07 06:30,7,62.2,62.27,62.19,62.25,112
20151201|2015-10-07 07:00,7,62.26,62.45,62.24,62.41,1031
20151201|2015-10-07 07:30,7,62.41,62.48,62.37,62.45,426
20151201|2015-10-07 08:00,7,62.46,62.48,62.34,62.41,212
20151201|2015-10-07 08:30,7,62.43,62.45,62.3,62.37,401
20151201|2015-10-07 09:00,7,62.37,62.4,62.2,62.39,777
20151201|2015-10-07 09:30,7,62.38,62.44,62.04,62.14,1616
20151201|2015-10-07 10:00,7,62.11,62.3,61.78,62,1592
20151201|2015-10-07 10:30,7,62.03,62.1,61.8,61.95,606
20151201|2015-10-07 11:00,7,61.93,62.05,61.79,61.91,534
20151201|2015-10-07 11:30,7,61.91,62.09,61.8,61.82,438
20151201|2015-10-07 12:00,7,61.82,62,61.78,61.97,344
20151201|2015-10-07 12:30,7,61.98,62,61.9,61.96,216
20151201|2015-10-07 13:00,7,61.97,62.43,61.89,62.4,1569
20151201|2015-10-07 20:00,8,62.27,62.45,62.22,62.29,176
20151201|2015-10-07 20:30,8,62.27,62.27,62.16,62.24,47
20151201|2015-10-07 21:00,8,62.18,62.28,62.15,62.23,37
20151201|2015-10-07 21:30,8,62.19,62.19,62.16,62.16,6
20151201|2015-10-07 22:00,8,62.16,62.2,62.16,62.17,8
20151201|2015-10-07 22:30,8,62.16,62.16,62.13,62.16,12
20151201|2015-10-07 23:00,8,62.12,62.2,62.12,62.2,20
20151201|2015-10-07 23:30,8,62.2,62.2,62.15,62.15,27
20151201|2015-10-08 00:00,8,62.13,62.13,62.08,62.08,15
20151201|2015-10-08 00:30,8,62.09,62.1,62.09,62.1,9
20151201|2015-10-08 01:00,8,62.1,62.12,62.07,62.07,46
20151201|2015-10-08 01:30,8,62.09,62.12,62.07,62.08,35
20151201|2015-10-08 02:00,8,62.08,62.12,61.99,62,232
20151201|2015-10-08 02:30,8,61.99,61.99,61.91,61.94,120
20151201|2015-10-08 03:00,8,62.01,62.09,61.44,61.58,545
20151201|2015-10-08 03:30,8,61.58,61.67,61.53,61.59,99
20151201|2015-10-08 04:00,8,61.6,61.7,61.54,61.7,55
20151201|2015-10-08 04:30,8,61.71,61.93,61.71,61.93,22
20151201|2015-10-08 05:00,8,61.93,61.95,61.9,61.94,36
20151201|2015-10-08 05:30,8,61.94,62.2,61.93,61.99,96
20151201|2015-10-08 06:00,8,62,62.11,61.88,61.95,106
20151201|2015-10-08 06:30,8,61.87,61.95,61.85,61.94,100
20151201|2015-10-08 07:00,8,61.92,62.23,61.88,62.23,286
20151201|2015-10-08 07:30,8,62.22,62.4,62.12,62.3,926
20151201|2015-10-08 08:00,8,62.3,62.4,62.19,62.26,871
20151201|2015-10-08 08:30,8,62.25,62.33,61.82,61.89,804
20151201|2015-10-08 09:00,8,61.91,62.15,61.83,61.89,626
20151201|2015-10-08 09:30,8,61.87,62.19,61.86,62.1,588
20151201|2015-10-08 10:00,8,62.08,62.17,62.05,62.15,432
20151201|2015-10-08 10:30,8,62.12,62.16,61.72,61.93,655
20151201|2015-10-08 11:00,8,61.9,62.12,61.79,61.99,436
20151201|2015-10-08 11:30,8,62,62,61.68,61.69,508
20151201|2015-10-08 12:00,8,61.69,61.85,61.65,61.65,666
20151201|2015-10-08 12:30,8,61.66,61.69,61.5,61.66,721
20151201|2015-10-08 13:00,8,61.66,61.8,61.58,61.63,1157
20151201|2015-10-08 20:00,9,61.58,61.78,61.58,61.78,123
20151201|2015-10-08 20:30,9,61.76,61.76,61.62,61.62,10
20151201|2015-10-08 21:00,9,61.68,61.78,61.67,61.78,19
20151201|2015-10-08 21:30,9,61.72,61.72,61.72,61.72,1
20151201|2015-10-08 22:00,9,61.69,61.69,61.66,61.66,13
20151201|2015-10-08 22:30,9,61.69,61.77,61.65,61.67,15
20151201|2015-10-08 23:00,9,61.66,61.74,61.64,61.72,5
20151201|2015-10-08 23:30,9,61.78,61.8,61.78,61.8,10
20151201|2015-10-09 00:00,9,61.8,61.86,61.8,61.86,19
20151201|2015-10-09 00:30,9,61.87,61.88,61.82,61.88,18
20151201|2015-10-09 01:00,9,61.89,61.97,61.87,61.97,62
20151201|2015-10-09 01:30,9,61.95,61.96,61.9,61.9,18
20151201|2015-10-09 02:00,9,61.86,61.87,61.81,61.85,26
20151201|2015-10-09 02:30,9,61.87,61.91,61.86,61.86,29
20151201|2015-10-09 03:00,9,61.86,61.96,61.86,61.95,46
20151201|2015-10-09 03:30,9,61.9,61.92,61.89,61.92,15
20151201|2015-10-09 04:00,9,61.9,61.91,61.9,61.9,17
20151201|2015-10-09 04:30,9,61.9,62,61.89,61.9,140
20151201|2015-10-09 05:00,9,61.95,62.09,61.94,61.99,66
20151201|2015-10-09 05:30,9,61.99,61.99,61.84,61.85,86
20151201|2015-10-09 06:00,9,61.9,61.93,61.86,61.88,19
20151201|2015-10-09 06:30,9,61.88,62,61.88,61.95,113
20151201|2015-10-09 07:00,9,61.9,61.95,61.86,61.95,71
20151201|2015-10-09 07:30,9,61.92,62.24,61.92,62.13,484
20151201|2015-10-09 08:00,9,62.11,62.11,61.62,61.77,807
20151201|2015-10-09 08:30,9,61.79,61.81,61.62,61.77,427
20151201|2015-10-09 09:00,9,61.74,61.93,61.65,61.71,772
20151201|2015-10-09 09:30,9,61.7,61.76,61.23,61.36,2522
20151201|2015-10-09 10:00,9,61.36,61.44,60.97,61.1,1867
20151201|2015-10-09 10:30,9,61.09,61.35,61.08,61.3,865
20151201|2015-10-09 11:00,9,61.33,62.13,61.17,61.82,3048
20151201|2015-10-09 11:30,9,61.81,62.11,61.8,62.02,1189
20151201|2015-10-09 12:00,9,62.02,62.18,61.9,62.04,883
20151201|2015-10-09 12:30,9,62.01,62.03,61.82,61.86,689
20151201|2015-10-09 13:00,9,61.85,61.99,61.55,61.9,1445
20151201|2015-10-11 20:00,12,61.82,62.19,61.76,61.8,92
20151201|2015-10-11 20:30,12,61.76,61.9,61.69,61.88,66
20151201|2015-10-11 21:00,12,61.85,61.9,61.73,61.76,27
20151201|2015-10-11 21:30,12,61.8,61.8,61.74,61.8,8
20151201|2015-10-11 22:00,12,61.8,61.88,61.75,61.88,8
20151201|2015-10-11 22:30,12,61.87,61.9,61.87,61.89,7
20151201|2015-10-11 23:00,12,61.86,61.88,61.86,61.88,3
20151201|2015-10-11 23:30,12,61.93,61.93,61.93,61.93,1
20151201|2015-10-12 00:00,12,61.95,61.95,61.92,61.95,4
20151201|2015-10-12 00:30,12,61.95,61.95,61.87,61.87,8
20151201|2015-10-12 01:00,12,61.91,61.95,61.8,61.8,32
20151201|2015-10-12 01:30,12,61.78,61.79,61.77,61.78,19
20151201|2015-10-12 02:00,12,61.78,61.8,61.75,61.75,47
20151201|2015-10-12 02:30,12,61.76,61.76,61.76,61.76,2
20151201|2015-10-12 03:00,12,61.75,61.89,61.75,61.89,78
20151201|2015-10-12 03:30,12,61.88,61.97,61.87,61.88,86
20151201|2015-10-12 04:00,12,61.87,61.87,61.82,61.83,14
20151201|2015-10-12 04:30,12,61.84,61.89,61.84,61.87,22
20151201|2015-10-12 05:00,12,61.87,61.92,61.82,61.82,36
20151201|2015-10-12 05:30,12,61.83,61.83,61.7,61.79,63
20151201|2015-10-12 06:00,12,61.79,61.84,61.77,61.81,29
20151201|2015-10-12 06:30,12,61.82,61.82,61.69,61.75,143
20151201|2015-10-12 07:00,12,61.73,61.93,61.62,61.9,309
20151201|2015-10-12 07:30,12,61.89,61.94,61.84,61.88,142
20151201|2015-10-12 08:00,12,61.85,62.04,61.75,61.8,346
20151201|2015-10-12 08:30,12,61.77,61.79,61.62,61.63,549
20151201|2015-10-12 09:00,12,61.63,61.94,61.51,61.83,984
20151201|2015-10-12 09:30,12,61.84,61.93,61.74,61.93,645
20151201|2015-10-12 10:00,12,61.92,62.08,61.75,61.88,632
20151201|2015-10-12 10:30,12,61.88,61.88,61.74,61.75,436
20151201|2015-10-12 11:00,12,61.75,61.97,61.74,61.91,607
20151201|2015-10-12 11:30,12,61.91,62,61.77,61.86,464
20151201|2015-10-12 12:00,12,61.85,61.92,61.68,61.68,586
20151201|2015-10-12 12:30,12,61.69,61.92,61.65,61.76,371
20151201|2015-10-12 13:00,12,61.77,61.95,61.65,61.74,1337
20151201|2015-10-12 20:00,13,61.65,61.81,61.65,61.81,49
20151201|2015-10-12 20:30,13,61.75,61.75,61.75,61.75,1
20151201|2015-10-12 21:00,13,61.72,61.79,61.68,61.79,17
20151201|2015-10-12 21:30,13,61.77,61.86,61.77,61.85,3
20151201|2015-10-12 22:00,13,61.76,61.84,61.76,61.84,9
20151201|2015-10-12 23:00,13,61.84,61.84,61.73,61.73,9
20151201|2015-10-12 23:30,13,61.73,61.73,61.73,61.73,2
20151201|2015-10-13 00:00,13,61.71,61.71,61.71,61.71,1
20151201|2015-10-13 00:30,13,61.74,61.82,61.69,61.82,8
20151201|2015-10-13 01:00,13,61.86,61.86,61.84,61.84,3
20151201|2015-10-13 02:00,13,61.82,61.82,61.77,61.77,17
20151201|2015-10-13 02:30,13,61.77,61.8,61.73,61.75,10
20151201|2015-10-13 03:00,13,61.79,61.82,61.78,61.81,14
20151201|2015-10-13 03:30,13,61.75,61.75,61.75,61.75,2
20151201|2015-10-13 04:00,13,61.74,61.77,61.65,61.65,116
20151201|2015-10-13 04:30,13,61.65,61.7,61.63,61.64,68
20151201|2015-10-13 05:00,13,61.71,61.8,61.63,61.75,23
20151201|2015-10-13 05:30,13,61.75,61.85,61.75,61.82,19
20151201|2015-10-13 06:00,13,61.82,61.84,61.81,61.84,19
20151201|2015-10-13 06:30,13,61.81,61.87,61.68,61.69,46
20151201|2015-10-13 07:00,13,61.72,61.75,61.7,61.75,126
20151201|2015-10-13 07:30,13,61.72,61.96,61.71,61.73,248
20151201|2015-10-13 08:00,13,61.75,61.79,61.71,61.74,109
20151201|2015-10-13 08:30,13,61.77,61.81,61.53,61.81,1084
20151201|2015-10-13 09:00,13,61.8,62.1,61.8,62,1397
20151201|2015-10-13 09:30,13,61.98,62.2,61.91,62.15,1518
20151201|2015-10-13 10:00,13,62.16,62.89,62.15,62.86,5164
20151201|2015-10-13 10:30,13,62.86,63,62.62,62.94,3440
20151201|2015-10-13 11:00,13,62.91,62.98,62.84,62.95,1507
20151201|2015-10-13 11:30,13,62.96,63.77,62.92,63.66,6734
20151201|2015-10-13 12:00,13,63.65,64.16,63.64,63.92,4546
20151201|2015-10-13 12:30,13,63.93,63.93,63.67,63.89,1470
20151201|2015-10-13 13:00,13,63.88,63.95,63.67,63.84,2323
20151201|2015-10-13 20:00,14,63.86,63.89,63.7,63.7,628
20151201|2015-10-13 20:30,14,63.7,63.7,63.43,63.43,213
20151201|2015-10-13 21:00,14,63.43,63.86,63.41,63.85,98
20151201|2015-10-13 21:30,14,63.84,63.93,63.82,63.92,107
20151201|2015-10-13 22:00,14,63.92,63.94,63.82,63.82,35
20151201|2015-10-13 22:30,14,63.81,63.89,63.81,63.89,9
20151201|2015-10-13 23:30,14,63.81,63.84,63.66,63.72,36
20151201|2015-10-14 00:00,14,63.65,63.72,63.6,63.65,19
20151201|2015-10-14 00:30,14,63.71,63.75,63.68,63.68,5
20151201|2015-10-14 01:00,14,63.77,63.81,63.68,63.75,23
20151201|2015-10-14 01:30,14,63.75,63.95,63.74,63.94,99
20151201|2015-10-14 02:00,14,63.94,63.95,63.87,63.92,147
20151201|2015-10-14 02:30,14,63.88,63.91,63.75,63.78,109
20151201|2015-10-14 03:00,14,63.75,63.85,63.75,63.76,67
20151201|2015-10-14 03:30,14,63.75,63.76,63.63,63.63,79
20151201|2015-10-14 04:00,14,63.64,63.65,63.55,63.64,86
20151201|2015-10-14 04:30,14,63.63,63.64,63.5,63.5,84
20151201|2015-10-14 05:00,14,63.5,63.62,63.46,63.62,51
20151201|2015-10-14 05:30,14,63.64,63.64,63.46,63.5,69
20151201|2015-10-14 06:00,14,63.5,63.59,63.5,63.56,104
20151201|2015-10-14 06:30,14,63.58,63.6,63.52,63.58,191
20151201|2015-10-14 07:00,14,63.58,63.8,63.57,63.73,756
20151201|2015-10-14 07:30,14,63.72,63.74,63.65,63.68,317
20151201|2015-10-14 08:00,14,63.68,64,63.65,63.98,1076
20151201|2015-10-14 08:30,14,63.99,64,63.71,63.75,1102
20151201|2015-10-14 09:00,14,63.74,64.07,63.72,64.01,1451
20151201|2015-10-14 09:30,14,64.02,64.08,63.78,63.96,2087
20151201|2015-10-14 10:00,14,63.96,64.07,63.92,63.98,1786
20151201|2015-10-14 10:30,14,63.98,64.01,63.84,63.84,867
20151201|2015-10-14 11:00,14,63.84,63.99,63.78,63.98,795
20151201|2015-10-14 11:30,14,63.99,64,63.9,63.96,708
20151201|2015-10-14 12:00,14,63.96,63.99,63.9,63.93,584
20151201|2015-10-14 12:30,14,63.93,63.98,63.86,63.88,656
20151201|2015-10-14 13:00,14,63.89,63.89,63.7,63.8,1200
20151201|2015-10-14 20:00,15,63.75,63.76,63.61,63.61,102
20151201|2015-10-14 20:30,15,63.63,63.74,63.63,63.74,11
20151201|2015-10-14 21:00,15,63.69,63.74,63.66,63.67,28
20151201|2015-10-14 21:30,15,63.73,63.74,63.61,63.65,27
20151201|2015-10-14 22:00,15,63.66,63.66,63.66,63.66,2
20151201|2015-10-14 22:30,15,63.7,63.7,63.64,63.64,7
20151201|2015-10-14 23:00,15,63.69,63.69,63.69,63.69,1
20151201|2015-10-14 23:30,15,63.66,63.68,63.63,63.64,5
20151201|2015-10-15 00:00,15,63.64,63.64,63.63,63.63,5
20151201|2015-10-15 00:30,15,63.69,63.69,63.69,63.69,3
20151201|2015-10-15 01:00,15,63.64,63.65,63.61,63.65,17
20151201|2015-10-15 01:30,15,63.62,63.65,63.56,63.56,81
20151201|2015-10-15 02:00,15,63.57,63.58,63.45,63.5,235
20151201|2015-10-15 02:30,15,63.5,63.62,63.5,63.57,37
20151201|2015-10-15 03:00,15,63.55,63.57,63.5,63.5,28
20151201|2015-10-15 03:30,15,63.56,63.57,63.51,63.57,23
20151201|2015-10-15 04:00,15,63.56,63.57,63.52,63.52,15
20151201|2015-10-15 04:30,15,63.54,63.58,63.49,63.5,56
20151201|2015-10-15 05:00,15,63.55,63.56,63.48,63.5,26
20151201|2015-10-15 05:30,15,63.51,63.62,63.51,63.62,42
20151201|2015-10-15 06:00,15,63.62,63.67,63.62,63.67,54
20151201|2015-10-15 06:30,15,63.63,63.65,63.38,63.41,411
20151201|2015-10-15 07:00,15,63.41,63.68,63.34,63.61,219
20151201|2015-10-15 07:30,15,63.59,63.64,63.38,63.46,196
20151201|2015-10-15 08:00,15,63.42,63.51,63.31,63.42,753
20151201|2015-10-15 08:30,15,63.43,63.46,63.31,63.4,732
20151201|2015-10-15 09:00,15,63.37,63.46,63.35,63.45,767
20151201|2015-10-15 09:30,15,63.45,63.52,63.34,63.42,1627
20151201|2015-10-15 10:00,15,63.41,63.47,63.36,63.44,1162
20151201|2015-10-15 10:30,15,63.44,63.45,63.36,63.44,657
20151201|2015-10-15 11:00,15,63.44,63.44,63.37,63.39,524
20151201|2015-10-15 11:30,15,63.39,63.46,63.39,63.45,464
20151201|2015-10-15 12:00,15,63.43,63.47,63.37,63.4,477
20151201|2015-10-15 12:30,15,63.4,63.46,63.35,63.35,360
20151201|2015-10-15 13:00,15,63.34,63.56,63.15,63.56,2022
20151201|2015-10-15 20:00,16,63.55,63.65,63.46,63.62,93
20151201|2015-10-15 20:30,16,63.6,63.63,63.6,63.6,13
20151201|2015-10-15 21:00,16,63.6,63.62,63.57,63.59,17
20151201|2015-10-15 21:30,16,63.59,63.59,63.47,63.48,35
20151201|2015-10-15 22:00,16,63.51,63.51,63.43,63.43,40
20151201|2015-10-15 22:30,16,63.41,63.41,63.4,63.4,3
20151201|2015-10-15 23:00,16,63.45,63.46,63.35,63.35,22
20151201|2015-10-15 23:30,16,63.35,63.36,63.34,63.34,7
20151201|2015-10-16 00:00,16,63.35,63.39,63.35,63.35,22
20151201|2015-10-16 00:30,16,63.34,63.35,63.25,63.35,44
20151201|2015-10-16 01:00,16,63.35,63.39,63.35,63.39,5
20151201|2015-10-16 01:30,16,63.38,63.42,63.26,63.4,41
20151201|2015-10-16 02:00,16,63.36,63.36,63.26,63.27,30
20151201|2015-10-16 02:30,16,63.27,63.28,63.22,63.28,83
20151201|2015-10-16 03:00,16,63.25,63.25,63.23,63.23,16
20151201|2015-10-16 03:30,16,63.27,63.37,63.25,63.25,26
20151201|2015-10-16 04:00,16,63.28,63.3,63.26,63.26,10
20151201|2015-10-16 04:30,16,63.26,63.26,63.19,63.2,87
20151201|2015-10-16 05:00,16,63.23,63.24,63.19,63.19,16
20151201|2015-10-16 05:30,16,63.19,63.2,63.17,63.17,37
20151201|2015-10-16 06:00,16,63.2,63.26,63.17,63.23,49
20151201|2015-10-16 06:30,16,63.26,63.26,63.18,63.19,39
20151201|2015-10-16 07:00,16,63.19,63.37,63.19,63.34,188
20151201|2015-10-16 07:30,16,63.32,63.32,62.87,62.91,799
20151201|2015-10-16 08:00,16,62.91,63.26,62.87,63.26,594
20151201|2015-10-16 08:30,16,63.29,63.32,63.16,63.28,472
20151201|2015-10-16 09:00,16,63.29,63.38,63.22,63.24,509
20151201|2015-10-16 09:30,16,63.24,63.47,63.22,63.37,895
20151201|2015-10-16 10:00,16,63.36,63.44,63.36,63.42,589
20151201|2015-10-16 10:30,16,63.42,63.64,63.4,63.55,781
20151201|2015-10-16 11:00,16,63.55,63.84,63.48,63.77,1131
20151201|2015-10-16 11:30,16,63.77,63.86,63.7,63.7,726
20151201|2015-10-16 12:00,16,63.7,63.95,63.7,63.85,784
20151201|2015-10-16 12:30,16,63.84,63.92,63.77,63.78,630
20151201|2015-10-16 13:00,16,63.79,63.88,63.7,63.88,921
20151201|2015-10-18 20:00,19,63.95,63.95,63.7,63.7,106
20151201|2015-10-18 20:30,19,63.69,63.74,63.63,63.74,25
20151201|2015-10-18 21:00,19,63.68,63.68,63.66,63.66,5
20151201|2015-10-18 21:30,19,63.67,63.73,63.67,63.69,17
20151201|2015-10-18 22:00,19,63.65,63.65,63.65,63.65,5
20151201|2015-10-18 23:30,19,63.66,63.7,63.65,63.65,6
20151201|2015-10-19 00:00,19,63.65,63.65,63.65,63.65,2
20151201|2015-10-19 00:30,19,63.66,63.66,63.66,63.66,1
20151201|2015-10-19 01:00,19,63.66,63.68,63.62,63.68,19
20151201|2015-10-19 01:30,19,63.66,63.68,63.63,63.63,60
20151201|2015-10-19 02:00,19,63.64,63.64,63.52,63.52,79
20151201|2015-10-19 02:30,19,63.53,63.53,63.42,63.48,87
20151201|2015-10-19 03:00,19,63.49,63.52,63.46,63.52,67
20151201|2015-10-19 03:30,19,63.47,63.53,63.47,63.53,8
20151201|2015-10-19 04:00,19,63.52,63.56,63.49,63.56,13
20151201|2015-10-19 04:30,19,63.55,63.56,63.52,63.56,8
20151201|2015-10-19 05:00,19,63.56,63.59,63.55,63.55,9
20151201|2015-10-19 05:30,19,63.55,63.58,63.5,63.5,17
20151201|2015-10-19 06:00,19,63.55,63.72,63.55,63.69,57
20151201|2015-10-19 06:30,19,63.68,63.68,63.64,63.64,23
20151201|2015-10-19 07:00,19,63.63,63.79,63.62,63.74,168
20151201|2015-10-19 07:30,19,63.73,63.79,63.62,63.62,236
20151201|2015-10-19 08:00,19,63.64,63.85,63.62,63.84,501
20151201|2015-10-19 08:30,19,63.83,64.01,63.81,63.99,845
20151201|2015-10-19 09:00,19,63.99,64.07,63.86,64,1294
20151201|2015-10-19 09:30,19,63.99,64.02,63.75,63.8,1175
20151201|2015-10-19 10:00,19,63.81,63.82,62.96,63.24,2954
20151201|2015-10-19 10:30,19,63.26,63.36,63.02,63.22,881
20151201|2015-10-19 11:00,19,63.22,63.37,63.1,63.21,771
20151201|2015-10-19 11:30,19,63.21,63.27,63.06,63.17,521
20151201|2015-10-19 12:00,19,63.17,63.35,63.17,63.35,381
20151201|2015-10-19 12:30,19,63.35,63.42,63.28,63.28,428
20151201|2015-10-19 13:00,19,63.3,63.4,63.12,63.28,1005
20151201|2015-10-19 20:00,20,63.47,63.47,63.3,63.35,41
20151201|2015-10-19 20:30,20,63.32,63.37,63.32,63.37,7
20151201|2015-10-19 21:00,20,63.4,63.45,63.4,63.4,15
20151201|2015-10-19 21:30,20,63.42,63.42,63.37,63.38,16
20151201|2015-10-19 22:00,20,63.38,63.38,63.33,63.34,7
20151201|2015-10-19 22:30,20,63.39,63.39,63.39,63.39,3
20151201|2015-10-19 23:00,20,63.35,63.35,63.22,63.22,43
20151201|2015-10-19 23:30,20,63.27,63.28,63.27,63.28,2
20151201|2015-10-20 00:00,20,63.23,63.35,63.23,63.35,13
20151201|2015-10-20 00:30,20,63.35,63.4,63.33,63.34,9
20151201|2015-10-20 01:00,20,63.34,63.4,63.34,63.4,2
20151201|2015-10-20 01:30,20,63.37,63.38,63.16,63.26,81
20151201|2015-10-20 02:00,20,63.42,63.48,63.42,63.47,48
20151201|2015-10-20 02:30,20,63.45,63.57,63.45,63.45,89
20151201|2015-10-20 03:00,20,63.45,63.45,63.26,63.34,113
20151201|2015-10-20 03:30,20,63.35,63.37,63.35,63.35,7
20151201|2015-10-20 04:00,20,63.3,63.5,63.3,63.49,72
20151201|2015-10-20 04:30,20,63.5,63.51,63.43,63.44,28
20151201|2015-10-20 05:00,20,63.44,63.47,63.25,63.34,59
20151201|2015-10-20 05:30,20,63.39,63.42,63.35,63.35,3
20151201|2015-10-20 06:00,20,63.35,63.46,63.32,63.42,12
20151201|2015-10-20 07:00,20,63.42,63.59,63.42,63.53,157
20151201|2015-10-20 07:30,20,63.54,63.76,63.53,63.69,455
20151201|2015-10-20 08:00,20,63.7,63.76,63.5,63.57,474
20151201|2015-10-20 08:30,20,63.57,63.69,63.55,63.67,361
20151201|2015-10-20 09:00,20,63.68,63.8,63.61,63.8,673
20151201|2015-10-20 09:30,20,63.78,63.83,63.63,63.73,631
20151201|2015-10-20 10:00,20,63.72,63.87,63.71,63.78,632
20151201|2015-10-20 10:30,20,63.78,63.86,63.75,63.84,565
20151201|2015-10-20 11:00,20,63.83,63.83,63.59,63.78,520
20151201|2015-10-20 11:30,20,63.76,63.86,63.71,63.81,531
20151201|2015-10-20 12:00,20,63.8,63.85,63.71,63.73,319
20151201|2015-10-20 12:30,20,63.71,63.85,63.7,63.77,454
20151201|2015-10-20 13:00,20,63.79,63.85,63.7,63.82,831
20151201|2015-10-20 20:00,21,63.65,63.89,63.65,63.85,83
20151201|2015-10-20 20:30,21,63.85,63.86,63.83,63.86,12
20151201|2015-10-20 21:00,21,63.86,63.87,63.8,63.8,5
20151201|2015-10-20 21:30,21,63.77,63.81,63.75,63.81,28
20151201|2015-10-20 22:00,21,63.85,63.85,63.85,63.85,2
20151201|2015-10-20 22:30,21,63.84,63.84,63.75,63.76,25
20151201|2015-10-20 23:00,21,63.76,63.85,63.76,63.85,14
20151201|2015-10-20 23:30,21,63.79,63.79,63.78,63.78,2
20151201|2015-10-21 00:00,21,63.84,63.84,63.84,63.84,2
20151201|2015-10-21 00:30,21,63.84,63.9,63.84,63.9,42
20151201|2015-10-21 01:00,21,63.9,63.92,63.88,63.88,36
20151201|2015-10-21 01:30,21,63.88,63.88,63.87,63.87,21
20151201|2015-10-21 02:00,21,63.87,63.87,63.82,63.82,14
20151201|2015-10-21 02:30,21,63.82,63.83,63.79,63.81,118
20151201|2015-10-21 03:00,21,63.84,63.87,63.82,63.86,41
20151201|2015-10-21 03:30,21,63.88,63.92,63.85,63.91,110
20151201|2015-10-21 04:00,21,63.91,63.91,63.87,63.88,9
20151201|2015-10-21 04:30,21,63.88,63.9,63.87,63.9,10
20151201|2015-10-21 05:00,21,63.9,63.92,63.87,63.9,44
20151201|2015-10-21 05:30,21,63.9,63.9,63.84,63.86,30
20151201|2015-10-21 06:00,21,63.89,63.92,63.88,63.92,36
20151201|2015-10-21 06:30,21,63.9,63.92,63.89,63.89,59
20151201|2015-10-21 07:00,21,63.9,64.13,63.89,64.13,1215
20151201|2015-10-21 07:30,21,64.13,64.41,64.13,64.26,2254
20151201|2015-10-21 08:00,21,64.27,64.36,64.1,64.24,701
20151201|2015-10-21 08:30,21,64.25,64.35,64.14,64.33,819
20151201|2015-10-21 09:00,21,64.31,64.36,64.29,64.29,746
20151201|2015-10-21 09:30,21,64.28,64.57,64.28,64.39,3364
20151201|2015-10-21 10:00,21,64.37,64.5,64.24,64.5,1032
20151201|2015-10-21 10:30,21,64.48,64.57,64.42,64.55,1013
20151201|2015-10-21 11:00,21,64.53,64.66,64.49,64.62,1333
20151201|2015-10-21 11:30,21,64.62,64.65,64.45,64.53,722
20151201|2015-10-21 12:00,21,64.53,64.57,64.33,64.41,1170
20151201|2015-10-21 12:30,21,64.42,64.58,64.42,64.46,622
20151201|2015-10-21 13:00,21,64.48,64.5,64.07,64.21,2027
20151201|2015-10-21 20:00,22,64.23,64.45,64.2,64.45,93
20151201|2015-10-21 20:30,22,64.47,64.5,64.45,64.49,30
20151201|2015-10-21 21:00,22,64.5,64.56,64.5,64.56,47
20151201|2015-10-21 21:30,22,64.49,64.51,64.49,64.51,50
20151201|2015-10-21 22:00,22,64.51,64.53,64.5,64.53,27
20151201|2015-10-21 22:30,22,64.51,64.53,64.51,64.53,3
20151201|2015-10-21 23:00,22,64.53,64.53,64.53,64.53,2
20151201|2015-10-21 23:30,22,64.53,64.54,64.43,64.51,69
20151201|2015-10-22 00:00,22,64.5,64.55,64.48,64.55,43
20151201|2015-10-22 00:30,22,64.54,64.56,64.52,64.53,26
20151201|2015-10-22 01:00,22,64.52,64.58,64.52,64.58,15
20151201|2015-10-22 01:30,22,64.59,64.6,64.56,64.57,43
20151201|2015-10-22 02:00,22,64.59,64.6,64.59,64.59,18
20151201|2015-10-22 02:30,22,64.6,64.6,64.58,64.59,28
20151201|2015-10-22 03:00,22,64.56,64.56,64.44,64.46,103
20151201|2015-10-22 03:30,22,64.48,64.54,64.48,64.53,42
20151201|2015-10-22 04:00,22,64.51,64.51,64.46,64.47,37
20151201|2015-10-22 04:30,22,64.46,64.49,64.46,64.49,5
20151201|2015-10-22 05:00,22,64.5,64.5,64.38,64.38,42
20151201|2015-10-22 05:30,22,64.39,64.39,64.29,64.35,83
20151201|2015-10-22 06:00,22,64.34,64.47,64.32,64.47,84
20151201|2015-10-22 06:30,22,64.46,64.47,64.35,64.42,45
20151201|2015-10-22 07:00,22,64.4,64.69,64.38,64.57,928
20151201|2015-10-22 07:30,22,64.56,64.62,64.54,64.59,338
20151201|2015-10-22 08:00,22,64.58,64.67,64.58,64.62,468
20151201|2015-10-22 08:30,22,64.62,64.62,64.51,64.53,461
20151201|2015-10-22 09:00,22,64.52,64.57,64.32,64.37,783
20151201|2015-10-22 09:30,22,64.36,64.4,62.93,63.29,5544
20151201|2015-10-22 10:00,22,63.25,63.35,63.15,63.3,691
20151201|2015-10-22 10:30,22,63.29,63.49,63.15,63.45,596
20151201|2015-10-22 11:00,22,63.4,63.43,63.22,63.37,283
20151201|2015-10-22 11:30,22,63.35,63.37,63.15,63.26,422
20151201|2015-10-22 12:00,22,63.26,63.38,63.2,63.2,477
20151201|2015-10-22 12:30,22,63.22,63.24,62.43,62.51,5000
20151201|2015-10-22 13:00,22,62.5,63.07,62.37,62.95,3160
20151201|2015-10-22 20:00,23,62.75,63.07,62.75,62.96,123
20151201|2015-10-22 20:30,23,62.9,62.9,62.78,62.78,29
20151201|2015-10-22 21:00,23,62.79,62.86,62.69,62.71,92
20151201|2015-10-22 21:30,23,62.67,62.71,62.66,62.71,8
20151201|2015-10-22 22:00,23,62.7,62.7,62.7,62.7,1
20151201|2015-10-22 22:30,23,62.71,62.79,62.71,62.79,26
20151201|2015-10-22 23:00,23,62.8,62.85,62.8,62.81,6
20151201|2015-10-22 23:30,23,62.84,62.86,62.78,62.83,13
20151201|2015-10-23 00:00,23,62.85,62.88,62.85,62.88,5
20151201|2015-10-23 00:30,23,62.87,62.88,62.85,62.85,13
20151201|2015-10-23 01:00,23,62.84,62.86,62.8,62.86,25
20151201|2015-10-23 01:30,23,62.87,62.88,62.83,62.86,29
20151201|2015-10-23 02:00,23,62.86,62.86,62.71,62.71,101
20151201|2015-10-23 02:30,23,62.72,62.79,62.72,62.77,64
20151201|2015-10-23 03:00,23,62.78,62.78,62.57,62.66,250
20151201|2015-10-23 03:30,23,62.67,62.68,62.58,62.66,33
20151201|2015-10-23 04:00,23,62.69,62.7,62.68,62.68,22
20151201|2015-10-23 04:30,23,62.65,62.73,62.63,62.72,23
20151201|2015-10-23 05:00,23,62.74,62.8,62.74,62.8,34
20151201|2015-10-23 05:30,23,62.8,62.89,62.8,62.89,44
20151201|2015-10-23 06:00,23,62.87,62.9,62.84,62.88,74
20151201|2015-10-23 06:30,23,62.88,62.9,62.79,62.79,129
20151201|2015-10-23 07:00,23,62.84,62.88,62.76,62.8,207
20151201|2015-10-23 07:30,23,62.79,62.81,62.6,62.66,542
20151201|2015-10-23 08:00,23,62.64,63,62.6,62.89,933
20151201|2015-10-23 08:30,23,62.88,62.88,62.42,62.83,1110
20151201|2015-10-23 09:00,23,62.83,62.86,62.44,62.47,806
20151201|2015-10-23 09:30,23,62.48,62.77,62.45,62.68,544
20151201|2015-10-23 10:00,23,62.67,62.67,62.45,62.47,663
20151201|2015-10-23 10:30,23,62.47,62.7,62.45,62.68,703
20151201|2015-10-23 11:00,23,62.69,62.71,62.55,62.61,271
20151201|2015-10-23 11:30,23,62.59,62.71,62.57,62.68,189
20151201|2015-10-23 12:00,23,62.68,62.8,62.68,62.75,229
20151201|2015-10-23 12:30,23,62.75,62.78,62.65,62.78,188
20151201|2015-10-23 13:00,23,62.78,62.8,62.61,62.7,497
20151201|2015-10-25 20:00,26,62.68,62.75,62.62,62.67,121
20151201|2015-10-25 20:30,26,62.67,62.67,62.67,62.67,1
20151201|2015-10-25 21:00,26,62.75,62.75,62.75,62.75,6
20151201|2015-10-25 21:30,26,62.74,62.74,62.71,62.74,7
20151201|2015-10-25 22:30,26,62.7,62.7,62.65,62.65,9
20151201|2015-10-25 23:00,26,62.68,62.75,62.68,62.75,40
20151201|2015-10-25 23:30,26,62.68,62.68,62.67,62.67,2
20151201|2015-10-26 00:00,26,62.71,62.74,62.71,62.74,2
20151201|2015-10-26 00:30,26,62.74,62.74,62.7,62.7,2
20151201|2015-10-26 01:00,26,62.67,62.7,62.64,62.68,14
20151201|2015-10-26 01:30,26,62.69,62.74,62.69,62.71,29
20151201|2015-10-26 02:00,26,62.75,62.75,62.73,62.73,19
20151201|2015-10-26 02:30,26,62.72,62.72,62.67,62.67,7
20151201|2015-10-26 03:00,26,62.73,62.73,62.73,62.73,1
20151201|2015-10-26 03:30,26,62.69,62.7,62.69,62.7,5
20151201|2015-10-26 04:00,26,62.67,62.67,62.55,62.67,126
20151201|2015-10-26 04:30,26,62.66,62.67,62.65,62.65,32
20151201|2015-10-26 05:00,26,62.7,62.73,62.65,62.72,24
20151201|2015-10-26 05:30,26,62.73,62.75,62.72,62.75,32
20151201|2015-10-26 06:00,26,62.73,62.73,62.64,62.64,53
20151201|2015-10-26 06:30,26,62.64,62.65,62.63,62.64,28
20151201|2015-10-26 07:00,26,62.64,62.7,62.64,62.67,61
20151201|2015-10-26 07:30,26,62.7,62.75,62.62,62.63,218
20151201|2015-10-26 08:00,26,62.62,62.62,62.21,62.41,2066
20151201|2015-10-26 08:30,26,62.37,62.45,62.26,62.35,257
20151201|2015-10-26 09:00,26,62.42,62.66,62.39,62.42,445
20151201|2015-10-26 09:30,26,62.45,62.61,62.29,62.43,877
20151201|2015-10-26 10:00,26,62.43,62.62,62.21,62.23,707
20151201|2015-10-26 10:30,26,62.24,62.31,62.11,62.13,930
20151201|2015-10-26 11:00,26,62.12,62.16,62.03,62.05,1324
20151201|2015-10-26 11:30,26,62.06,62.11,62.05,62.1,460
20151201|2015-10-26 12:00,26,62.11,62.11,62.05,62.06,271
20151201|2015-10-26 12:30,26,62.07,62.22,61.91,62.06,1473
20151201|2015-10-26 13:00,26,62.09,62.52,62.04,62.46,1257
20151201|2015-10-26 20:00,27,62.36,62.5,62.24,62.26,171
20151201|2015-10-26 20:30,27,62.31,62.39,62.31,62.39,29
20151201|2015-10-26 21:00,27,62.39,62.39,62.23,62.25,15
20151201|2015-10-26 21:30,27,62.29,62.29,62.28,62.28,2
20151201|2015-10-26 22:30,27,62.32,62.32,62.31,62.31,2
20151201|2015-10-26 23:00,27,62.35,62.35,62.35,62.35,1
20151201|2015-10-26 23:30,27,62.37,62.37,62.36,62.36,2
20151201|2015-10-27 00:00,27,62.3,62.3,62.3,62.3,1
20151201|2015-10-27 00:30,27,62.29,62.37,62.29,62.37,4
20151201|2015-10-27 01:00,27,62.29,62.38,62.28,62.3,9
20151201|2015-10-27 01:30,27,62.39,62.39,62.23,62.27,38
20151201|2015-10-27 02:00,27,62.27,62.28,62.23,62.23,34
20151201|2015-10-27 02:30,27,62.23,62.28,62.18,62.28,28
20151201|2015-10-27 03:00,27,62.24,62.31,62.18,62.29,48
20151201|2015-10-27 03:30,27,62.23,62.33,62.23,62.32,23
20151201|2015-10-27 04:00,27,62.34,62.45,62.32,62.45,14
20151201|2015-10-27 04:30,27,62.38,62.43,62.35,62.35,8
20151201|2015-10-27 05:00,27,62.36,62.43,62.34,62.42,37
20151201|2015-10-27 05:30,27,62.35,62.43,62.35,62.41,16
20151201|2015-10-27 06:00,27,62.4,62.44,62.35,62.43,47
20151201|2015-10-27 06:30,27,62.41,62.48,62.4,62.46,69
20151201|2015-10-27 07:00,27,62.46,62.46,62.37,62.4,48
20151201|2015-10-27 07:30,27,62.37,62.5,62.35,62.42,124
20151201|2015-10-27 08:00,27,62.38,62.58,62.24,62.48,349
20151201|2015-10-27 08:30,27,62.48,63.15,62.4,62.85,2046
20151201|2015-10-27 09:00,27,62.87,63.07,62.79,63.01,518
20151201|2015-10-27 09:30,27,63,63.18,62.74,62.95,1186
20151201|2015-10-27 10:00,27,62.95,63.14,62.94,63.07,608
20151201|2015-10-27 10:30,27,63.04,63.05,62.99,62.99,275
20151201|2015-10-27 11:00,27,63,63.05,62.87,62.92,336
20151201|2015-10-27 11:30,27,62.91,63.05,62.85,63.03,348
20151201|2015-10-27 12:00,27,63,63.04,62.87,62.95,248
20151201|2015-10-27 12:30,27,62.97,62.99,62.36,62.53,815
20151201|2015-10-27 13:00,27,62.51,62.59,62.28,62.53,1088
20151201|2015-10-27 20:00,28,62.34,62.58,62.33,62.57,104
20151201|2015-10-27 20:30,28,62.62,62.65,62.54,62.65,41
20151201|2015-10-27 21:00,28,62.65,62.66,62.46,62.52,24
20151201|2015-10-27 21:30,28,62.57,62.57,62.46,62.56,7
20151201|2015-10-27 22:00,28,62.51,62.65,62.45,62.58,71
20151201|2015-10-27 22:30,28,62.55,62.63,62.55,62.61,11
20151201|2015-10-27 23:00,28,62.63,62.65,62.63,62.65,20
20151201|2015-10-27 23:30,28,62.63,62.64,62.63,62.64,3
20151201|2015-10-28 00:00,28,62.66,62.67,62.63,62.67,28
20151201|2015-10-28 00:30,28,62.63,62.67,62.6,62.64,5
20151201|2015-10-28 01:00,28,62.64,62.77,62.64,62.77,36
20151201|2015-10-28 01:30,28,62.67,62.67,62.58,62.59,5
20151201|2015-10-28 02:00,28,62.75,62.75,62.75,62.75,1
20151201|2015-10-28 02:30,28,62.67,62.74,62.67,62.68,9
20151201|2015-10-28 03:00,28,62.74,62.76,62.68,62.75,32
20151201|2015-10-28 03:30,28,62.74,62.81,62.73,62.81,83
20151201|2015-10-28 04:00,28,62.81,62.9,62.79,62.88,63
20151201|2015-10-28 04:30,28,62.89,62.89,62.8,62.85,46
20151201|2015-10-28 05:00,28,62.82,62.88,62.77,62.86,39
20151201|2015-10-28 05:30,28,62.8,62.85,62.67,62.71,124
20151201|2015-10-28 06:00,28,62.68,62.77,62.67,62.72,116
20151201|2015-10-28 06:30,28,62.72,62.73,62.67,62.71,129
20151201|2015-10-28 07:00,28,62.67,62.71,62.57,62.62,162
20151201|2015-10-28 07:30,28,62.63,62.63,62.26,62.33,590
20151201|2015-10-28 08:00,28,62.34,62.39,62.2,62.34,663
20151201|2015-10-28 08:30,28,62.32,62.59,62.3,62.58,398
20151201|2015-10-28 09:00,28,62.58,62.7,62.51,62.6,484
20151201|2015-10-28 09:30,28,62.6,62.82,62.53,62.79,751
20151201|2015-10-28 10:00,28,62.79,62.81,62.6,62.68,478
20151201|2015-10-28 10:30,28,62.68,62.71,62.41,62.51,550
20151201|2015-10-28 11:00,28,62.55,62.59,62.44,62.51,348
20151201|2015-10-28 11:30,28,62.54,62.76,62.52,62.68,278
20151201|2015-10-28 12:00,28,62.68,62.74,62.6,62.74,127
20151201|2015-10-28 12:30,28,62.75,62.75,62.63,62.67,139
20151201|2015-10-28 13:00,28,62.71,62.9,62.63,62.74,867
20151201|2015-10-28 20:00,29,62.69,62.75,62.68,62.74,46
20151201|2015-10-28 20:30,29,62.75,62.87,62.75,62.78,23
20151201|2015-10-28 21:00,29,62.85,62.92,62.79,62.79,43
20151201|2015-10-28 21:30,29,62.8,62.8,62.8,62.8,1
20151201|2015-10-28 22:00,29,62.77,62.77,62.77,62.77,1
20151201|2015-10-28 22:30,29,62.75,62.75,62.75,62.75,1
20151201|2015-10-28 23:00,29,62.75,62.75,62.73,62.73,6
20151201|2015-10-28 23:30,29,62.71,62.71,62.7,62.7,5
20151201|2015-10-29 00:00,29,62.66,62.7,62.66,62.7,6
20151201|2015-10-29 00:30,29,62.69,62.69,62.66,62.67,4
20151201|2015-10-29 01:30,29,62.73,62.78,62.7,62.77,14
20151201|2015-10-29 02:00,29,62.78,62.78,62.78,62.78,3
20151201|2015-10-29 02:30,29,62.74,62.74,62.73,62.73,7
20151201|2015-10-29 03:00,29,62.74,62.75,62.72,62.72,6
20151201|2015-10-29 03:30,29,62.71,62.71,62.68,62.68,18
20151201|2015-10-29 04:00,29,62.67,62.79,62.66,62.79,67
20151201|2015-10-29 04:30,29,62.78,62.78,62.67,62.75,77
20151201|2015-10-29 05:00,29,62.75,62.78,62.56,62.6,96
20151201|2015-10-29 05:30,29,62.6,62.6,62.48,62.48,145
20151201|2015-10-29 06:00,29,62.48,62.63,62.47,62.63,55
20151201|2015-10-29 06:30,29,62.57,62.66,62.57,62.61,21
20151201|2015-10-29 07:00,29,62.6,62.6,62.43,62.56,200
20151201|2015-10-29 07:30,29,62.53,62.54,62.26,62.33,482
20151201|2015-10-29 08:00,29,62.34,62.4,62.32,62.36,169
20151201|2015-10-29 08:30,29,62.36,62.43,62.28,62.33,507
20151201|2015-10-29 09:00,29,62.32,62.44,62.29,62.31,464
20151201|2015-10-29 09:30,29,62.33,62.41,62.16,62.2,1260
20151201|2015-10-29 10:00,29,62.22,62.36,62.18,62.25,766
20151201|2015-10-29 10:30,29,62.24,62.47,62.2,62.31,625
20151201|2015-10-29 11:00,29,62.34,62.4,62.24,62.28,590
20151201|2015-10-29 11:30,29,62.29,62.36,62.21,62.21,412
20151201|2015-10-29 12:00,29,62.24,62.32,62.18,62.31,603
20151201|2015-10-29 12:30,29,62.32,62.32,62.21,62.26,387
20151201|2015-10-29 13:00,29,62.27,62.48,62.26,62.4,1022
20151201|2015-10-29 20:00,30,62.36,62.73,62.36,62.46,129
20151201|2015-10-29 20:30,30,62.45,62.46,62.41,62.46,9
20151201|2015-10-29 21:00,30,62.43,62.43,62.42,62.42,2
20151201|2015-10-29 21:30,30,62.42,62.53,62.41,62.53,89
20151201|2015-10-29 22:00,30,62.51,62.53,62.5,62.53,36
20151201|2015-10-29 22:30,30,62.5,62.52,62.5,62.52,25
20151201|2015-10-29 23:00,30,62.51,62.51,62.51,62.51,2
20151201|2015-10-29 23:30,30,62.52,62.52,62.51,62.51,3
20151201|2015-10-30 00:00,30,62.51,62.51,62.51,62.51,4
20151201|2015-10-30 00:30,30,62.5,62.5,62.5,62.5,52
20151201|2015-10-30 01:00,30,62.54,62.54,62.54,62.54,2
20151201|2015-10-30 01:30,30,62.54,62.54,62.53,62.53,4
20151201|2015-10-30 02:00,30,62.53,62.59,62.53,62.58,18
20151201|2015-10-30 02:30,30,62.56,62.59,62.53,62.58,15
20151201|2015-10-30 03:00,30,62.58,62.59,62.58,62.59,41
20151201|2015-10-30 03:30,30,62.56,62.56,62.5,62.51,36
20151201|2015-10-30 04:00,30,62.52,62.52,62.51,62.51,7
20151201|2015-10-30 04:30,30,62.5,62.52,62.46,62.5,68
20151201|2015-10-30 05:00,30,62.5,62.52,62.5,62.52,11
20151201|2015-10-30 05:30,30,62.5,62.56,62.5,62.56,33
20151201|2015-10-30 06:00,30,62.52,62.53,62.5,62.52,48
20151201|2015-10-30 06:30,30,62.51,62.56,62.51,62.55,38
20151201|2015-10-30 07:00,30,62.53,62.55,62.45,62.53,85
20151201|2015-10-30 07:30,30,62.54,62.6,62.46,62.57,210
20151201|2015-10-30 08:00,30,62.54,62.78,62.54,62.75,369
20151201|2015-10-30 08:30,30,62.75,62.88,62.7,62.77,626
20151201|2015-10-30 09:00,30,62.77,62.83,62.65,62.75,488
20151201|2015-10-30 09:30,30,62.76,63.44,62.7,63.33,3081
20151201|2015-10-30 10:00,30,63.33,63.43,63.21,63.22,1628
20151201|2015-10-30 10:30,30,63.23,63.43,63.23,63.38,509
20151201|2015-10-30 11:00,30,63.4,63.44,63.35,63.36,857
20151201|2015-10-30 11:30,30,63.37,63.4,63.29,63.34,476
20151201|2015-10-30 12:00,30,63.34,63.4,63.3,63.35,360
20151201|2015-10-30 12:30,30,63.35,63.35,63.29,63.31,342
20151201|2015-10-30 13:00,30,63.33,63.38,63.27,63.32,2100
20151201|2015-11-01 20:00,2,63.34,63.43,63.3,63.39,110
20151201|2015-11-01 20:30,2,63.39,63.44,63.39,63.4,75
20151201|2015-11-01 21:00,2,63.39,63.39,63.38,63.39,4
20151201|2015-11-01 21:30,2,63.39,63.4,63.39,63.4,6
20151201|2015-11-01 22:00,2,63.4,63.42,63.37,63.4,36
20151201|2015-11-01 22:30,2,63.42,63.42,63.41,63.41,2
20151201|2015-11-01 23:00,2,63.43,63.44,63.42,63.42,18
20151201|2015-11-01 23:30,2,63.42,63.44,63.38,63.44,23
20151201|2015-11-02 00:00,2,63.44,63.44,63.42,63.43,18
20151201|2015-11-02 00:30,2,63.43,63.43,63.43,63.43,1
20151201|2015-11-02 01:00,2,63.43,63.44,63.36,63.43,29
20151201|2015-11-02 01:30,2,63.43,63.44,63.32,63.41,41
20151201|2015-11-02 02:00,2,63.42,63.43,63.37,63.37,28
20151201|2015-11-02 02:30,2,63.38,63.38,63.35,63.35,39
20151201|2015-11-02 03:00,2,63.35,63.35,63.12,63.22,208
20151201|2015-11-02 03:30,2,63.18,63.18,62.2,62.34,1457
20151201|2015-11-02 04:00,2,62.31,62.43,62.14,62.37,503
20151201|2015-11-02 04:30,2,62.44,62.7,62.41,62.68,322
20151201|2015-11-02 05:00,2,62.59,62.7,62.52,62.67,54
20151201|2015-11-02 05:30,2,62.66,62.68,62.59,62.65,54
20151201|2015-11-02 06:00,2,62.65,62.68,62.55,62.56,72
20151201|2015-11-02 06:30,2,62.58,62.72,62.54,62.71,112
20151201|2015-11-02 07:00,2,62.68,62.77,62.5,62.6,289
20151201|2015-11-02 07:30,2,62.59,62.63,62.41,62.49,341
20151201|2015-11-02 08:00,2,62.52,62.83,62.52,62.74,315
20151201|2015-11-02 08:30,2,62.76,63.33,62.66,63.31,1390
20151201|2015-11-02 09:00,2,63.31,63.42,63.02,63.27,874
20151201|2015-11-02 09:30,2,63.29,63.32,63.2,63.3,701
20151201|2015-11-02 10:00,2,63.31,63.39,63.02,63.02,579
20151201|2015-11-02 10:30,2,63.02,63.05,62.52,62.72,1496
20151201|2015-11-02 11:00,2,62.73,62.8,62.53,62.56,509
20151201|2015-11-02 11:30,2,62.55,62.66,62.52,62.63,346
20151201|2015-11-02 12:00,2,62.63,62.72,62.63,62.63,300
20151201|2015-11-02 12:30,2,62.64,63.09,62.62,63.03,506
20151201|2015-11-02 13:00,2,63.04,63.4,63.04,63.4,1578
20151201|2015-11-02 20:00,3,63.37,63.41,63.28,63.29,118
20151201|2015-11-02 20:30,3,63.31,63.31,63.27,63.3,10
20151201|2015-11-02 21:00,3,63.3,63.35,63.27,63.35,24
20151201|2015-11-02 21:30,3,63.36,63.38,63.36,63.36,5
20151201|2015-11-02 22:00,3,63.36,63.36,63.29,63.29,4
20151201|2015-11-02 22:30,3,63.28,63.28,63.27,63.27,3
20151201|2015-11-02 23:00,3,63.28,63.28,63.26,63.26,4
20151201|2015-11-02 23:30,3,63.26,63.26,63.26,63.26,2
20151201|2015-11-03 00:00,3,63.29,63.29,63.29,63.29,1
20151201|2015-11-03 00:30,3,63.32,63.34,63.32,63.34,14
20151201|2015-11-03 01:00,3,63.28,63.39,63.26,63.38,111
20151201|2015-11-03 01:30,3,63.38,63.39,63.38,63.39,75
20151201|2015-11-03 02:00,3,63.39,63.39,63.33,63.37,64
20151201|2015-11-03 02:30,3,63.37,63.43,63.36,63.4,42
20151201|2015-11-03 03:00,3,63.43,63.52,63.43,63.45,473
20151201|2015-11-03 03:30,3,63.49,63.5,63.41,63.46,53
20151201|2015-11-03 04:00,3,63.47,63.49,63.41,63.41,27
20151201|2015-11-03 04:30,3,63.43,63.44,63.42,63.44,11
20151201|2015-11-03 05:00,3,63.44,63.49,63.41,63.44,42
20151201|2015-11-03 05:30,3,63.43,63.43,63.38,63.38,77
20151201|2015-11-03 06:00,3,63.43,63.44,63.37,63.38,53
20151201|2015-11-03 06:30,3,63.41,63.41,63.35,63.37,34
20151201|2015-11-03 07:00,3,63.37,63.46,63.37,63.46,110
20151201|2015-11-03 07:30,3,63.47,63.52,63.46,63.46,374
20151201|2015-11-03 08:00,3,63.49,63.72,63.47,63.6,1131
20151201|2015-11-03 08:30,3,63.61,63.69,63.4,63.67,560
20151201|2015-11-03 09:00,3,63.66,63.7,63.58,63.7,567
20151201|2015-11-03 09:30,3,63.68,63.85,63.57,63.57,1428
20151201|2015-11-03 10:00,3,63.59,63.66,63.35,63.46,845
20151201|2015-11-03 10:30,3,63.48,63.58,62.6,62.8,2084
20151201|2015-11-03 11:00,3,62.79,62.95,62.75,62.83,786
20151201|2015-11-03 11:30,3,62.84,62.85,62.67,62.71,750
20151201|2015-11-03 12:00,3,62.68,62.79,62.65,62.72,655
20151201|2015-11-03 12:30,3,62.74,62.81,62.63,62.67,686
20151201|2015-11-03 13:00,3,62.67,62.86,62.52,62.8,2156
20151201|2015-11-03 20:00,4,62.64,62.83,62.64,62.69,200
20151201|2015-11-03 20:30,4,62.71,62.74,62.64,62.71,35
20151201|2015-11-03 21:00,4,62.73,62.73,62.72,62.72,4
20151201|2015-11-03 21:30,4,62.72,62.73,62.72,62.73,10
20151201|2015-11-03 22:00,4,62.73,62.74,62.72,62.72,16
20151201|2015-11-03 22:30,4,62.75,62.84,62.72,62.84,20
20151201|2015-11-03 23:00,4,62.84,62.87,62.84,62.84,6
20151201|2015-11-03 23:30,4,62.85,62.89,62.83,62.89,31
20151201|2015-11-04 00:00,4,62.83,62.83,62.83,62.83,5
20151201|2015-11-04 01:00,4,62.85,62.85,62.8,62.8,11
20151201|2015-11-04 01:30,4,62.79,62.79,62.67,62.68,35
20151201|2015-11-04 02:00,4,62.68,62.7,62.68,62.68,41
20151201|2015-11-04 02:30,4,62.69,62.76,62.69,62.71,58
20151201|2015-11-04 03:00,4,62.72,62.83,62.66,62.7,106
20151201|2015-11-04 03:30,4,62.75,62.83,62.75,62.78,42
20151201|2015-11-04 04:00,4,62.81,62.85,62.8,62.85,26
20151201|2015-11-04 04:30,4,62.81,62.82,62.71,62.72,18
20151201|2015-11-04 05:00,4,62.7,62.71,62.6,62.69,109
20151201|2015-11-04 05:30,4,62.72,62.75,62.65,62.71,32
20151201|2015-11-04 06:00,4,62.71,62.76,62.65,62.65,55
20151201|2015-11-04 06:30,4,62.7,62.7,62.61,62.69,37
20151201|2015-11-04 07:00,4,62.68,62.82,62.65,62.74,196
20151201|2015-11-04 07:30,4,62.78,62.89,62.65,62.67,225
20151201|2015-11-04 08:00,4,62.72,62.76,62.51,62.54,903
20151201|2015-11-04 08:30,4,62.54,62.67,62.52,62.57,485
20151201|2015-11-04 09:00,4,62.56,62.63,62.51,62.54,932
20151201|2015-11-04 09:30,4,62.57,62.57,62.24,62.28,3363
20151201|2015-11-04 10:00,4,62.29,62.34,62.17,62.23,1156
20151201|2015-11-04 10:30,4,62.25,62.25,62.05,62.1,1280
20151201|2015-11-04 11:00,4,62.12,62.25,62.12,62.2,611
20151201|2015-11-04 11:30,4,62.21,62.27,61.8,61.82,2636
20151201|2015-11-04 12:00,4,61.82,61.91,61.8,61.81,1042
20151201|2015-11-04 12:30,4,61.83,62.02,61.81,61.91,752
20151201|2015-11-04 13:00,4,61.9,62.13,61.83,61.99,2048
20151201|2015-11-04 20:00,5,62.13,62.13,61.97,62.09,71
20151201|2015-11-04 20:30,5,62.08,62.09,62.04,62.06,20
20151201|2015-11-04 21:00,5,62.05,62.08,62.04,62.04,45
20151201|2015-11-04 21:30,5,62.04,62.04,61.97,61.97,39
20151201|2015-11-04 22:00,5,62.03,62.03,61.97,61.97,3
20151201|2015-11-04 22:30,5,61.97,62.03,61.97,62.03,4
20151201|2015-11-04 23:00,5,62.03,62.03,62.03,62.03,7
20151201|2015-11-04 23:30,5,62.04,62.09,62.02,62.02,19
20151201|2015-11-05 00:00,5,62.01,62.01,61.99,62,16
20151201|2015-11-05 00:30,5,62.01,62.01,62,62,8
20151201|2015-11-05 01:00,5,62,62.02,62,62.01,8
20151201|2015-11-05 01:30,5,62.01,62.03,62.01,62.03,19
20151201|2015-11-05 02:00,5,62.02,62.03,61.98,61.98,37
20151201|2015-11-05 02:30,5,61.97,61.98,61.87,61.94,57
20151201|2015-11-05 03:00,5,61.96,61.97,61.76,61.79,303
20151201|2015-11-05 03:30,5,61.8,61.87,61.76,61.87,58
20151201|2015-11-05 04:00,5,61.88,61.94,61.88,61.91,49
20151201|2015-11-05 04:30,5,61.94,61.97,61.85,61.97,46
20151201|2015-11-05 05:00,5,61.93,61.99,61.9,61.96,37
20151201|2015-11-05 05:30,5,61.9,62.01,61.9,62,18
20151201|2015-11-05 06:00,5,62,62,61.92,61.98,63
20151201|2015-11-05 06:30,5,61.96,61.99,61.92,61.94,70
20151201|2015-11-05 07:00,5,61.95,61.95,61.85,61.86,205
20151201|2015-11-05 07:30,5,61.91,62.19,61.91,61.93,846
20151201|2015-11-05 08:00,5,61.95,62.15,61.93,62.06,401
20151201|2015-11-05 08:30,5,62.08,62.14,61.95,62.06,628
20151201|2015-11-05 09:00,5,62.07,62.3,62.05,62.15,839
20151201|2015-11-05 09:30,5,62.12,62.16,61.89,61.93,1237
20151201|2015-11-05 10:00,5,61.94,62.1,61.9,61.97,319
20151201|2015-11-05 10:30,5,61.99,62,61.91,61.91,298
20151201|2015-11-05 11:00,5,61.94,62.1,61.92,62.06,382
20151201|2015-11-05 11:30,5,62.08,62.1,61.88,61.89,429
20151201|2015-11-05 12:00,5,61.91,61.93,61.85,61.86,583
20151201|2015-11-05 12:30,5,61.89,61.9,61.8,61.84,600
20151201|2015-11-05 13:00,5,61.85,62.24,61.83,62.2,1102
20151201|2015-11-05 20:00,6,62.13,62.13,61.95,62.04,98
20151201|2015-11-05 20:30,6,62.01,62.01,61.97,61.97,8
20151201|2015-11-05 21:00,6,61.97,62.04,61.96,61.98,41
20151201|2015-11-05 21:30,6,61.97,61.97,61.96,61.96,6
20151201|2015-11-05 22:00,6,61.95,61.97,61.95,61.97,11
20151201|2015-11-05 22:30,6,62.04,62.07,62.04,62.07,15
20151201|2015-11-05 23:00,6,62.07,62.09,62.07,62.09,4
20151201|2015-11-05 23:30,6,62.05,62.05,62.05,62.05,1
20151201|2015-11-06 00:00,6,62.11,62.12,62,62,27
20151201|2015-11-06 00:30,6,62,62.18,62,62.09,41
20151201|2015-11-06 01:00,6,62.09,62.11,62.09,62.11,8
20151201|2015-11-06 01:30,6,62.1,62.15,62.03,62.04,42
20151201|2015-11-06 02:00,6,62.03,62.03,62.03,62.03,1
20151201|2015-11-06 02:30,6,62.07,62.07,62.02,62.02,9
20151201|2015-11-06 03:00,6,62.03,62.14,62.03,62.14,16
20151201|2015-11-06 03:30,6,62.13,62.14,62.13,62.14,17
20151201|2015-11-06 04:00,6,62.06,62.12,62.06,62.12,10
20151201|2015-11-06 04:30,6,62.1,62.2,62.09,62.2,66
20151201|2015-11-06 05:00,6,62.18,62.19,62.1,62.12,19
20151201|2015-11-06 05:30,6,62.14,62.14,62.12,62.12,12
20151201|2015-11-06 06:00,6,62.12,62.18,62.05,62.05,53
20151201|2015-11-06 06:30,6,62.04,62.07,62,62.05,62
20151201|2015-11-06 07:00,6,62.03,62.06,61.89,62,331
20151201|2015-11-06 07:30,6,62,62,61.77,61.93,957
20151201|2015-11-06 08:00,6,61.95,61.95,61.76,61.76,628
20151201|2015-11-06 08:30,6,61.77,61.79,61.73,61.74,858
20151201|2015-11-06 09:00,6,61.74,61.96,61.68,61.91,881
20151201|2015-11-06 09:30,6,61.9,61.9,61.75,61.86,573
20151201|2015-11-06 10:00,6,61.85,61.89,61.75,61.75,736
20151201|2015-11-06 10:30,6,61.75,61.81,61.75,61.79,384
20151201|2015-11-06 11:00,6,61.8,61.85,61.74,61.75,285
20151201|2015-11-06 11:30,6,61.74,61.75,61.7,61.7,281
20151201|2015-11-06 12:00,6,61.7,61.71,61.65,61.67,370
20151201|2015-11-06 12:30,6,61.71,61.74,61.68,61.73,279
20151201|2015-11-06 13:00,6,61.73,61.93,61.65,61.86,1895
20151201|2015-11-08 20:00,9,61.87,62,61.83,61.95,102
20151201|2015-11-08 20:30,9,61.87,61.88,61.87,61.88,4
20151201|2015-11-08 21:00,9,61.88,61.93,61.88,61.93,5
20151201|2015-11-08 21:30,9,61.9,61.93,61.87,61.92,9
20151201|2015-11-08 22:00,9,61.89,61.89,61.86,61.87,10
20151201|2015-11-08 22:30,9,61.87,61.92,61.85,61.92,14
20151201|2015-11-08 23:00,9,61.92,61.92,61.92,61.92,1
20151201|2015-11-08 23:30,9,61.88,61.88,61.88,61.88,4
20151201|2015-11-09 00:00,9,61.91,61.91,61.89,61.89,14
20151201|2015-11-09 00:30,9,61.91,61.93,61.87,61.89,11
20151201|2015-11-09 01:00,9,61.9,61.96,61.9,61.93,11
20151201|2015-11-09 01:30,9,61.9,61.9,61.85,61.88,38
20151201|2015-11-09 02:00,9,61.89,61.9,61.88,61.89,7
20151201|2015-11-09 02:30,9,61.88,61.91,61.87,61.88,35
20151201|2015-11-09 03:00,9,61.9,61.92,61.9,61.91,38
20151201|2015-11-09 03:30,9,61.9,61.9,61.74,61.78,69
20151201|2015-11-09 04:00,9,61.76,61.78,61.74,61.74,24
20151201|2015-11-09 04:30,9,61.76,61.86,61.76,61.85,28
20151201|2015-11-09 05:00,9,61.83,61.87,61.79,61.85,20
20151201|2015-11-09 05:30,9,61.81,61.81,61.81,61.81,1
20151201|2015-11-09 06:00,9,61.76,61.85,61.76,61.85,44
20151201|2015-11-09 06:30,9,61.86,61.9,61.82,61.87,163
20151201|2015-11-09 07:00,9,61.87,61.89,61.66,61.68,483
20151201|2015-11-09 07:30,9,61.66,61.75,61.65,61.65,276
20151201|2015-11-09 08:00,9,61.67,61.7,61.65,61.69,297
20151201|2015-11-09 08:30,9,61.66,61.74,61.62,61.72,633
20151201|2015-11-09 09:00,9,61.71,61.76,61.63,61.65,425
20151201|2015-11-09 09:30,9,61.63,61.84,61.61,61.75,795
20151201|2015-11-09 10:00,9,61.73,61.78,61.68,61.69,367
20151201|2015-11-09 10:30,9,61.71,61.78,61.65,61.75,481
20151201|2015-11-09 11:00,9,61.76,61.82,61.69,61.7,869
20151201|2015-11-09 11:30,9,61.71,61.76,61.67,61.74,400
20151201|2015-11-09 12:00,9,61.72,61.74,61.65,61.66,476
20151201|2015-11-09 12:30,9,61.67,62.05,61.65,62.02,803
20151201|2015-11-09 13:00,9,62.02,62.07,61.85,61.95,1253
20151201|2015-11-09 20:00,10,61.94,62.52,61.91,62.27,447
20151201|2015-11-09 20:30,10,62.29,62.49,62.29,62.33,92
20151201|2015-11-09 21:00,10,62.31,62.48,62.3,62.38,46
20151201|2015-11-09 21:30,10,62.35,62.4,62.35,62.36,13
20151201|2015-11-09 22:00,10,62.35,62.4,62.3,62.31,54
20151201|2015-11-09 22:30,10,62.31,62.38,62.3,62.3,4
20151201|2015-11-09 23:00,10,62.3,62.3,62.26,62.26,3
20151201|2015-11-09 23:30,10,62.31,62.48,62.31,62.38,46
20151201|2015-11-10 00:00,10,62.31,62.39,62.3,62.39,11
20151201|2015-11-10 00:30,10,62.31,62.31,62.23,62.24,18
20151201|2015-11-10 01:00,10,62.25,62.26,62.11,62.11,48
20151201|2015-11-10 01:30,10,62.13,62.26,62.1,62.24,74
20151201|2015-11-10 02:00,10,62.23,62.23,62.11,62.11,27
20151201|2015-11-10 02:30,10,62.15,62.15,62.11,62.11,20
20151201|2015-11-10 03:00,10,62.12,62.24,62.12,62.22,20
20151201|2015-11-10 03:30,10,62.22,62.23,62.15,62.15,48
20151201|2015-11-10 04:00,10,62.17,62.23,62.17,62.21,10
20151201|2015-11-10 04:30,10,62.23,62.46,62.23,62.46,152
20151201|2015-11-10 05:00,10,62.34,62.43,62.32,62.4,21
20151201|2015-11-10 05:30,10,62.32,62.32,62.26,62.26,8
20151201|2015-11-10 06:00,10,62.26,62.32,62.25,62.29,29
20151201|2015-11-10 06:30,10,62.31,62.42,62.31,62.32,108
20151201|2015-11-10 07:00,10,62.3,62.3,62.02,62.05,339
20151201|2015-11-10 07:30,10,62.05,62.06,61.83,61.9,597
20151201|2015-11-10 08:00,10,61.89,62.24,61.89,62.24,334
20151201|2015-11-10 08:30,10,62.24,62.27,62,62.15,431
20151201|2015-11-10 09:00,10,62.15,62.15,61.69,61.8,920
20151201|2015-11-10 09:30,10,61.8,61.8,61.61,61.64,936
20151201|2015-11-10 10:00,10,61.64,61.79,61.64,61.73,498
20151201|2015-11-10 10:30,10,61.74,62.06,61.71,61.93,702
20151201|2015-11-10 11:00,10,61.96,62.91,61.86,61.93,4253
20151201|2015-11-10 11:30,10,61.92,61.99,61.81,61.89,649
20151201|2015-11-10 12:00,10,61.89,62.12,61.88,61.98,409
20151201|2015-11-10 12:30,10,61.98,62.32,61.97,62.04,383
20151201|2015-11-10 13:00,10,62.04,62.11,61.87,61.87,1284
20151201|2015-11-10 20:00,11,61.94,62.15,61.87,62.14,125
20151201|2015-11-10 20:30,11,62.09,62.25,62.08,62.25,70
20151201|2015-11-10 21:00,11,62.25,62.28,62.25,62.25,15
20151201|2015-11-10 21:30,11,62.3,62.3,62.3,62.3,3
20151201|2015-11-10 22:00,11,62.3,62.3,62.25,62.25,6
20151201|2015-11-10 22:30,11,62.25,62.25,62.25,62.25,21
20151201|2015-11-10 23:30,11,62.3,62.3,62.3,62.3,3
20151201|2015-11-11 00:00,11,62.3,62.31,62.27,62.27,18
20151201|2015-11-11 00:30,11,62.27,62.32,62.26,62.3,23
20151201|2015-11-11 01:00,11,62.29,62.3,62.25,62.3,37
20151201|2015-11-11 01:30,11,62.3,62.31,62.28,62.3,51
20151201|2015-11-11 02:00,11,62.31,62.31,62.27,62.27,40
20151201|2015-11-11 02:30,11,62.26,62.26,62.25,62.26,12
20151201|2015-11-11 03:00,11,62.25,62.38,62.25,62.38,134
20151201|2015-11-11 03:30,11,62.36,62.36,62.26,62.32,28
20151201|2015-11-11 04:00,11,62.29,62.29,62.19,62.19,13
20151201|2015-11-11 04:30,11,62.19,62.24,62.15,62.21,22
20151201|2015-11-11 05:00,11,62.21,62.25,62.2,62.23,18
20151201|2015-11-11 05:30,11,62.21,62.21,62.2,62.21,5
20151201|2015-11-11 06:00,11,62.19,62.22,62.17,62.19,22
20151201|2015-11-11 06:30,11,62.21,62.21,62.17,62.17,18
20151201|2015-11-11 07:00,11,62.16,62.16,62.11,62.14,69
20151201|2015-11-11 07:30,11,62.12,62.23,62.11,62.14,86
20151201|2015-11-11 08:00,11,62.15,62.2,61.94,61.99,395
20151201|2015-11-11 08:30,11,61.99,62.33,61.97,62.18,803
20151201|2015-11-11 09:00,11,62.19,62.35,62.02,62.19,752
20151201|2015-11-11 09:30,11,62.2,62.59,62.19,62.32,1009
20151201|2015-11-11 10:00,11,62.33,62.5,62.23,62.41,503
20151201|2015-11-11 10:30,11,62.45,62.45,62.29,62.36,291
20151201|2015-11-11 11:00,11,62.37,62.44,62.25,62.32,310
20151201|2015-11-11 11:30,11,62.31,62.45,62.31,62.38,280
20151201|2015-11-11 12:00,11,62.39,62.43,62.32,62.32,165
20151201|2015-11-11 12:30,11,62.32,62.42,62.3,62.37,335
20151201|2015-11-11 13:00,11,62.35,62.43,62.07,62.09,1532
20151201|2015-11-11 20:00,12,62.18,62.19,62.11,62.18,56
20151201|2015-11-11 20:30,12,62.18,62.18,62.17,62.18,15
20151201|2015-11-11 21:00,12,62.15,62.15,62.08,62.15,19
20151201|2015-11-11 21:30,12,62.11,62.11,62.11,62.11,2
20151201|2015-11-11 22:30,12,62.17,62.17,62.17,62.17,1
20151201|2015-11-11 23:00,12,62.17,62.17,62.15,62.17,5
20151201|2015-11-11 23:30,12,62.17,62.19,62.17,62.19,8
20151201|2015-11-12 00:00,12,62.19,62.24,62.15,62.15,39
20151201|2015-11-12 00:30,12,62.18,62.19,62.17,62.18,4
20151201|2015-11-12 01:00,12,62.21,62.23,62.19,62.19,12
20151201|2015-11-12 01:30,12,62.22,62.28,62.22,62.28,54
20151201|2015-11-12 02:00,12,62.27,62.27,62.27,62.27,14
20151201|2015-11-12 02:30,12,62.27,62.29,62.26,62.28,21
20151201|2015-11-12 03:00,12,62.27,62.28,62.25,62.25,16
20151201|2015-11-12 03:30,12,62.23,62.23,62.15,62.19,61
20151201|2015-11-12 04:00,12,62.18,62.23,62.16,62.22,15
20151201|2015-11-12 04:30,12,62.22,62.23,62.2,62.2,6
20151201|2015-11-12 05:00,12,62.18,62.23,62.16,62.23,20
20151201|2015-11-12 05:30,12,62.22,62.22,62.19,62.19,8
20151201|2015-11-12 06:00,12,62.21,62.21,62.19,62.19,20
20151201|2015-11-12 06:30,12,62.21,62.22,62.2,62.21,23
20151201|2015-11-12 07:00,12,62.21,62.21,62.05,62.09,230
20151201|2015-11-12 07:30,12,62.08,62.1,61.92,62.02,528
20151201|2015-11-12 08:00,12,62.04,62.12,62.02,62.08,179
20151201|2015-11-12 08:30,12,62.08,62.34,62.02,62.34,354
20151201|2015-11-12 09:00,12,62.32,62.44,62.3,62.4,621
20151201|2015-11-12 09:30,12,62.41,62.47,62.12,62.25,749
20151201|2015-11-12 10:00,12,62.24,62.24,62.11,62.12,167
20151201|2015-11-12 10:30,12,62.12,62.14,62,62,320
20151201|2015-11-12 11:00,12,62,62.06,61.9,61.92,439
20151201|2015-11-12 11:30,12,61.92,62.07,61.92,61.92,187
20151201|2015-11-12 12:00,12,61.95,62,61.91,61.95,215
20151201|2015-11-12 12:30,12,61.96,62.12,61.91,62.01,473
20151201|2015-11-12 13:00,12,62.06,62.07,61.72,61.82,2198
20151201|2015-11-12 20:00,13,61.84,61.85,61.66,61.7,397
20151201|2015-11-12 20:30,13,61.7,61.74,61.68,61.68,247
20151201|2015-11-12 21:00,13,61.67,61.74,61.65,61.69,31
20151201|2015-11-12 21:30,13,61.69,61.71,61.69,61.7,24
20151201|2015-11-12 22:00,13,61.69,61.69,61.68,61.68,6
20151201|2015-11-12 22:30,13,61.68,61.73,61.68,61.7,33
20151201|2015-11-12 23:00,13,61.71,61.76,61.7,61.75,12
20151201|2015-11-12 23:30,13,61.76,61.79,61.71,61.71,19
20151201|2015-11-13 00:00,13,61.73,61.79,61.73,61.75,25
20151201|2015-11-13 00:30,13,61.75,61.75,61.75,61.75,1
20151201|2015-11-13 01:00,13,61.78,61.88,61.78,61.84,26
20151201|2015-11-13 01:30,13,61.84,61.94,61.84,61.93,81
20151201|2015-11-13 02:00,13,61.93,61.93,61.76,61.82,76
20151201|2015-11-13 02:30,13,61.8,61.84,61.8,61.84,56
20151201|2015-11-13 03:00,13,61.84,61.86,61.82,61.82,29
20151201|2015-11-13 03:30,13,61.84,61.88,61.84,61.88,18
20151201|2015-11-13 04:00,13,61.85,61.85,61.85,61.85,3
20151201|2015-11-13 04:30,13,61.88,61.88,61.88,61.88,2
20151201|2015-11-13 05:00,13,61.86,61.88,61.86,61.88,9
20151201|2015-11-13 06:00,13,61.86,61.88,61.85,61.88,49
20151201|2015-11-13 06:30,13,61.88,61.88,61.82,61.83,83
20151201|2015-11-13 07:00,13,61.81,61.91,61.78,61.82,278
20151201|2015-11-13 07:30,13,61.8,61.87,61.65,61.67,381
20151201|2015-11-13 08:00,13,61.67,61.77,61.6,61.7,747
20151201|2015-11-13 08:30,13,61.67,61.72,61.52,61.52,1313
20151201|2015-11-13 09:00,13,61.52,61.65,61.51,61.51,1123
20151201|2015-11-13 09:30,13,61.51,61.83,61.42,61.59,2561
20151201|2015-11-13 10:00,13,61.61,61.83,61.5,61.69,610
20151201|2015-11-13 10:30,13,61.71,61.83,61.65,61.68,446
20151201|2015-11-13 11:00,13,61.7,61.7,61.55,61.57,229
20151201|2015-11-13 11:30,13,61.56,61.61,61.55,61.59,346
20151201|2015-11-13 12:00,13,61.58,61.68,61.58,61.68,297
20151201|2015-11-13 12:30,13,61.69,62,61.69,61.95,885
20151201|2015-11-13 13:00,13,61.96,62.02,61.36,61.43,1995
20151201|2015-11-15 20:00,16,61.58,61.59,61.43,61.55,144
20151201|2015-11-15 20:30,16,61.52,61.55,61.52,61.53,3
20151201|2015-11-15 21:00,16,61.52,61.53,61.5,61.5,27
20151201|2015-11-15 21:30,16,61.5,61.5,61.48,61.48,7
20151201|2015-11-15 22:00,16,61.49,61.5,61.48,61.48,11
20151201|2015-11-15 22:30,16,61.5,61.5,61.5,61.5,5
20151201|2015-11-15 23:00,16,61.49,61.5,61.48,61.48,12
20151201|2015-11-15 23:30,16,61.48,61.48,61.48,61.48,1
20151201|2015-11-16 00:00,16,61.5,61.5,61.5,61.5,1
20151201|2015-11-16 00:30,16,61.5,61.5,61.48,61.5,6
20151201|2015-11-16 01:00,16,61.5,61.5,61.47,61.47,14
20151201|2015-11-16 01:30,16,61.47,61.47,61.45,61.45,30
20151201|2015-11-16 02:00,16,61.44,61.45,61.41,61.44,14
20151201|2015-11-16 02:30,16,61.44,61.5,61.44,61.49,21
20151201|2015-11-16 03:00,16,61.5,61.5,61.49,61.5,23
20151201|2015-11-16 03:30,16,61.47,61.5,61.45,61.45,8
20151201|2015-11-16 04:00,16,61.47,61.53,61.47,61.53,35
20151201|2015-11-16 04:30,16,61.46,61.6,61.46,61.6,59
20151201|2015-11-16 05:00,16,61.58,61.66,61.57,61.64,26
20151201|2015-11-16 05:30,16,61.64,61.68,61.64,61.66,18
20151201|2015-11-16 06:00,16,61.64,61.68,61.59,61.68,18
20151201|2015-11-16 06:30,16,61.68,61.69,61.68,61.69,21
20151201|2015-11-16 07:00,16,61.7,61.75,61.5,61.5,109
20151201|2015-11-16 07:30,16,61.5,61.51,61.36,61.37,116
20151201|2015-11-16 08:00,16,61.36,61.47,61.35,61.41,229
20151201|2015-11-16 08:30,16,61.4,61.44,61.26,61.41,453
20151201|2015-11-16 09:00,16,61.43,61.65,61.37,61.6,383
20151201|2015-11-16 09:30,16,61.6,61.6,61.26,61.28,692
20151201|2015-11-16 10:00,16,61.29,62.56,61.29,62.04,1100
20151201|2015-11-16 10:30,16,62.07,62.58,62.03,62.39,660
20151201|2015-11-16 11:00,16,62.37,62.7,62.37,62.64,458
20151201|2015-11-16 11:30,16,62.65,62.85,62.56,62.81,569
20151201|2015-11-16 12:00,16,62.84,62.84,62.52,62.52,320
20151201|2015-11-16 12:30,16,62.54,62.55,62.24,62.48,159
20151201|2015-11-16 13:00,16,62.46,62.53,61.52,61.52,594
20151201|2015-11-16 20:00,17,61.88,62.11,61.66,62.01,181
20151201|2015-11-16 20:30,17,62.01,62.02,61.99,62.02,31
20151201|2015-11-16 21:00,17,62.02,62.02,62.02,62.02,25
20151201|2015-11-16 21:30,17,62,62.02,62,62,8
20151201|2015-11-16 22:00,17,62.02,62.02,62.02,62.02,1
20151201|2015-11-16 22:30,17,62,62.02,62,62.02,12
20151201|2015-11-16 23:00,17,62,62,62,62,4
20151201|2015-11-16 23:30,17,62.02,62.02,62,62.02,15
20151201|2015-11-17 00:00,17,62,62.02,62,62.02,25
20151201|2015-11-17 00:30,17,62.02,62.02,62,62.02,15
20151201|2015-11-17 01:00,17,62.02,62.03,62.01,62.03,7
20151201|2015-11-17 01:30,17,62.02,62.03,61.87,61.87,39
20151201|2015-11-17 02:00,17,62.01,62.01,61.94,61.95,10
20151201|2015-11-17 02:30,17,61.99,62.03,61.99,62.03,2
20151201|2015-11-17 03:00,17,62.03,62.13,62,62.13,94
20151201|2015-11-17 03:30,17,62.1,62.15,62.1,62.1,12
20151201|2015-11-17 04:00,17,62.1,62.1,62.05,62.05,36
20151201|2015-11-17 04:30,17,62.07,62.07,62,62.01,12
20151201|2015-11-17 05:00,17,62,62.05,62,62.05,3
20151201|2015-11-17 05:30,17,62,62.06,62,62.06,8
20151201|2015-11-17 06:00,17,62,62.02,61.75,61.8,164
20151201|2015-11-17 07:00,17,61.75,61.76,61.7,61.73,85
20151201|2015-11-17 07:30,17,61.73,61.76,61.7,61.75,36
20151201|2015-11-17 08:00,17,61.73,62.05,61.73,62.01,133
20151201|2015-11-17 08:30,17,61.89,62.1,61.82,61.83,211
20151201|2015-11-17 09:00,17,61.8,62,61.7,61.97,221
20151201|2015-11-17 09:30,17,61.96,62.23,61.95,62.2,304
20151201|2015-11-17 10:00,17,62.22,62.25,62.13,62.15,110
20151201|2015-11-17 10:30,17,62.13,62.14,61.97,62,137
20151201|2015-11-17 11:00,17,62,62,61.85,61.96,68
20151201|2015-11-17 11:30,17,61.93,61.95,61.71,61.77,95
20151201|2015-11-17 12:00,17,61.77,61.95,61.67,61.93,55
20151201|2015-11-17 12:30,17,61.84,61.84,61.61,61.7,192
20151201|2015-11-17 13:00,17,61.7,61.71,61.44,61.55,1027
20151201|2015-11-17 20:00,18,61.6,61.65,61.53,61.61,53
20151201|2015-11-17 20:30,18,61.61,61.61,61.61,61.61,1
20151201|2015-11-17 21:00,18,61.6,61.6,61.6,61.6,8
20151201|2015-11-17 21:30,18,61.65,61.65,61.6,61.6,3
20151201|2015-11-17 22:00,18,61.65,61.65,61.65,61.65,12
20151201|2015-11-17 22:30,18,61.65,61.67,61.65,61.67,3
20151201|2015-11-17 23:00,18,61.65,61.69,61.63,61.63,284
20151201|2015-11-17 23:30,18,61.63,61.64,61.49,61.51,97
20151201|2015-11-18 00:00,18,61.51,61.6,61.51,61.6,12
20151201|2015-11-18 01:00,18,61.61,61.62,61.59,61.62,6
20151201|2015-11-18 01:30,18,61.67,61.7,61.67,61.68,10
20151201|2015-11-18 02:30,18,61.72,61.72,61.72,61.72,5
20151201|2015-11-18 03:00,18,61.75,61.76,61.72,61.76,6
20151201|2015-11-18 03:30,18,61.78,61.86,61.74,61.86,12
20151201|2015-11-18 04:00,18,61.88,61.88,61.75,61.75,5
20151201|2015-11-18 04:30,18,61.72,61.8,61.72,61.8,4
20151201|2015-11-18 05:00,18,61.73,61.73,61.68,61.68,7
20151201|2015-11-18 05:30,18,61.72,61.72,61.7,61.7,3
20151201|2015-11-18 06:30,18,61.8,61.81,61.77,61.8,31
20151201|2015-11-18 07:00,18,61.71,61.75,61.65,61.75,74
20151201|2015-11-18 07:30,18,61.74,61.74,61.58,61.66,31
20151201|2015-11-18 08:00,18,61.66,61.85,61.66,61.79,122
20151201|2015-11-18 08:30,18,61.76,61.84,61.68,61.73,183
20151201|2015-11-18 09:00,18,61.73,61.8,61.66,61.7,241
20151201|2015-11-18 09:30,18,61.73,61.95,61.7,61.9,198
20151201|2015-11-18 10:00,18,61.82,61.82,61.51,61.53,342
20151201|2015-11-18 10:30,18,61.53,61.65,61.52,61.55,126
20151201|2015-11-18 11:00,18,61.54,61.55,61.5,61.5,231
20151201|2015-11-18 11:30,18,61.55,61.64,61.52,61.57,95
20151201|2015-11-18 12:00,18,61.57,61.58,61.51,61.53,186
20151201|2015-11-18 12:30,18,61.55,61.55,61.51,61.52,158
20151201|2015-11-18 13:00,18,61.54,61.57,61.51,61.55,348
20151201|2015-11-18 20:00,19,61.55,61.6,61.52,61.6,32
20151201|2015-11-18 20:30,19,61.57,61.58,61.57,61.58,5
20151201|2015-11-18 21:00,19,61.6,61.6,61.57,61.57,6
20151201|2015-11-18 21:30,19,61.57,61.6,61.57,61.6,3
20151201|2015-11-18 22:00,19,61.6,61.69,61.6,61.69,7
20151201|2015-11-18 23:00,19,61.69,61.72,61.64,61.69,11
20151201|2015-11-18 23:30,19,61.7,61.75,61.69,61.75,9
20151201|2015-11-19 00:00,19,61.74,61.74,61.69,61.69,4
20151201|2015-11-19 00:30,19,61.68,61.74,61.68,61.74,31
20151201|2015-11-19 01:00,19,61.74,61.74,61.72,61.74,14
20151201|2015-11-19 01:30,19,61.74,61.88,61.74,61.88,83
20151201|2015-11-19 02:00,19,61.88,61.89,61.88,61.89,17
20151201|2015-11-19 02:30,19,61.89,62,61.88,61.99,53
20151201|2015-11-19 03:00,19,62,62,61.97,62,37
20151201|2015-11-19 03:30,19,62,62,61.95,61.98,16
20151201|2015-11-19 04:00,19,61.99,62,61.97,61.98,31
20151201|2015-11-19 04:30,19,61.97,62.05,61.97,61.98,92
20151201|2015-11-19 05:00,19,62.01,62.02,61.97,61.97,3
20151201|2015-11-19 05:30,19,61.98,62,61.98,62,11
20151201|2015-11-19 06:00,19,62.08,62.1,62.07,62.09,28
20151201|2015-11-19 06:30,19,62.1,62.18,62.08,62.18,40
20151201|2015-11-19 07:00,19,62.12,62.22,62.1,62.11,103
20151201|2015-11-19 07:30,19,62.11,62.11,61.94,62.03,162
20151201|2015-11-19 08:00,19,62.03,62.16,62.03,62.15,181
20151201|2015-11-19 08:30,19,62.09,62.19,61.85,61.9,154
20151201|2015-11-19 09:00,19,61.9,61.93,61.85,61.92,15
20151201|2015-11-19 09:30,19,61.86,61.98,61.86,61.98,50
20151201|2015-11-19 10:00,19,61.99,62,61.92,61.93,107
20151201|2015-11-19 10:30,19,61.89,62.15,61.75,61.97,218
20151201|2015-11-19 11:00,19,61.97,61.97,61.85,61.87,135
20151201|2015-11-19 11:30,19,61.84,61.97,61.83,61.91,54
20151201|2015-11-19 12:00,19,61.9,61.96,61.75,61.88,110
20151201|2015-11-19 12:30,19,61.87,61.87,61.65,61.65,172
20151201|2015-11-19 13:00,19,61.7,61.79,61.53,61.79,231
20151201|2015-11-19 20:00,20,61.79,61.79,61.69,61.79,5
20151201|2015-11-19 21:00,20,61.9,61.9,61.89,61.89,9
20151201|2015-11-19 21:30,20,61.9,61.95,61.9,61.95,19
20151201|2015-11-19 22:00,20,61.95,61.95,61.95,61.95,5
20151201|2015-11-19 23:00,20,61.9,61.94,61.9,61.94,4
20151201|2015-11-19 23:30,20,61.9,61.9,61.9,61.9,15
20151201|2015-11-20 00:00,20,61.9,61.9,61.9,61.9,3
20151201|2015-11-20 01:00,20,61.86,61.9,61.85,61.9,13
20151201|2015-11-20 01:30,20,61.92,61.95,61.91,61.91,6
20151201|2015-11-20 02:00,20,61.96,61.98,61.9,61.9,19
20151201|2015-11-20 03:00,20,61.76,61.76,61.76,61.76,8
20151201|2015-11-20 03:30,20,61.76,61.88,61.76,61.88,8
20151201|2015-11-20 05:00,20,61.77,61.77,61.74,61.74,2
20151201|2015-11-20 05:30,20,61.71,61.71,61.69,61.69,3
20151201|2015-11-20 06:00,20,61.75,61.75,61.75,61.75,22
20151201|2015-11-20 06:30,20,61.74,61.82,61.71,61.82,5
20151201|2015-11-20 07:00,20,61.75,61.78,61.6,61.61,27
20151201|2015-11-20 07:30,20,61.61,61.61,61.45,61.45,125
20151201|2015-11-20 08:00,20,61.46,61.48,61.4,61.4,90
20151201|2015-11-20 08:30,20,61.4,61.47,61.31,61.31,178
20151201|2015-11-20 09:00,20,61.3,61.55,61.3,61.4,44
20151201|2015-11-20 09:30,20,61.5,61.59,61.31,61.57,126
20151201|2015-11-20 10:00,20,61.55,61.6,61.33,61.34,108
20151201|2015-11-20 10:30,20,61.34,61.43,61.27,61.3,158
20151201|2015-11-20 11:00,20,61.3,61.6,61.01,61.01,178
20151201|2015-11-20 11:30,20,61.01,61.28,59.97,61.04,214
20151201|2015-11-20 12:00,20,61,61.25,60.7,61.16,32
20151201|2015-11-20 12:30,20,61,61.24,60.55,60.55,59
20151201|2015-11-20 13:00,20,60.65,60.71,59.82,59.95,135
20151201|2015-11-22 20:00,23,59.99,60.02,59.72,60.02,17
20151201|2015-11-22 20:30,23,60.44,60.44,60.44,60.44,2
20151201|2015-11-23 01:00,23,60.09,60.09,60.01,60.01,11
20151201|2015-11-23 02:00,23,60.19,60.52,60.18,60.52,13
20151201|2015-11-23 03:00,23,59.99,59.99,59.91,59.91,7
20151201|2015-11-23 03:30,23,59.9,59.9,59.9,59.9,1
20151201|2015-11-23 04:00,23,60.37,60.37,60.37,60.37,1
20151201|2015-11-23 04:30,23,60.38,60.38,59.9,60.37,3
20151201|2015-11-23 05:30,23,60.26,60.27,60.26,60.26,8
20151201|2015-11-23 07:00,23,60.26,60.27,60.26,60.27,8
20151201|2015-11-23 07:30,23,60.28,60.28,60.27,60.27,3
20151201|2015-11-23 08:00,23,59.89,60.95,59.89,60.8,57
20151201|2015-11-23 08:30,23,60.01,60.72,60,60.72,3
20151201|2015-11-23 09:00,23,60.75,60.77,60.75,60.77,5
20151201|2015-11-23 09:30,23,60.4,60.61,60.4,60.61,35
20151201|2015-11-23 10:00,23,60.36,60.74,60.36,60.74,8
20151201|2015-11-23 10:30,23,60.31,60.31,60.23,60.23,8
20151201|2015-11-23 11:00,23,60.21,60.21,60.17,60.17,4
20151201|2015-11-23 11:30,23,60.14,60.15,60.14,60.15,22
20151201|2015-11-23 12:30,23,60.23,60.41,60.23,60.39,273
20151201|2015-11-23 13:00,23,60.16,60.16,60.15,60.15,5
20151201|2015-11-24 08:00,24,60.49,60.49,60.45,60.45,6
20151201|2015-11-24 09:00,24,60.5,60.52,60.5,60.52,2
20151201|2015-11-24 09:30,24,60.4,60.4,60.4,60.4,3
20151201|2015-11-24 10:00,24,60.7,60.75,60.69,60.7,37
20151201|2015-11-24 12:30,24,60.72,60.72,60.72,60.72,1
20151201|2015-11-24 13:00,24,60.89,60.89,60.89,60.89,1
20151201|2015-11-25 09:00,25,60.75,60.75,60.75,60.75,2
20151201|2015-11-25 10:00,25,61.7,61.72,61.7,61.72,4
20151201|2015-11-25 12:00,25,62.2,62.34,62.2,62.34,8
20151201|2015-11-27 09:00,27,62.49,62.49,62.49,62.49,3
20151201|2015-11-27 10:30,27,62.75,62.75,62.75,62.75,1
20151201|2015-11-30 08:30,30,62.45,62.45,62.45,62.45,1
20151201|2015-11-30 09:00,30,62.39,62.45,62.39,62.45,11
20151201|2015-11-30 09:30,30,62.33,62.33,62.33,62.33,2
20151201|2015-11-30 10:00,30,62.12,62.12,62.12,62.12,1
20151201|2015-11-30 10:30,30,62.1,62.1,62.1,62.1,1
20151201|2015-11-30 11:00,30,62.15,62.15,62.15,62.15,1
20151201|2015-11-30 11:30,30,61.97,61.98,61.97,61.98,4
20151201|2015-11-30 12:00,30,61.98,61.98,61.96,61.96,2
20151201|2015-11-30 12:30,30,61.78,61.78,61.47,61.47,2
20151201|2015-12-01 07:30,1,60.04,60.04,60.04,60.04,1
20151201|2015-12-01 12:00,1,62.17,62.21,62.17,62.21,6
20151201|2015-12-02 11:00,2,62.21,62.21,62.21,62.21,7
20151201|2015-12-02 12:30,2,62.09,62.09,62.09,62.09,2
20151201|2015-12-02 13:00,2,62.01,62.01,62.01,62.01,5
20151201|2015-12-03 05:00,3,61,61,61,61,4
20151201|2015-12-03 05:30,3,60.43,60.43,60.43,60.43,1
20151201|2015-12-03 13:00,3,62.65,62.65,62.65,62.65,1
20151201|2015-12-04 05:30,4,62.78,62.8,62.78,62.8,2
20151201|2015-12-07 04:00,7,63.25,63.25,63.25,63.25,1
20151201|2015-12-07 08:30,7,63.49,63.49,63.49,63.49,3
20151201|2015-12-07 09:00,7,63.13,63.13,63.13,63.13,1
20151201|2015-12-07 09:30,7,63.34,63.34,63.34,63.34,2
20151201|2015-12-07 12:00,7,61.42,63.16,61.3,61.3,16
20160301|2015-06-28 23:30,29,66.61,66.61,66.6,66.6,2
20160301|2015-06-29 00:00,29,66.58,66.58,66.56,66.56,10
20160301|2015-06-29 02:30,29,66.76,66.76,66.76,66.76,1
20160301|2015-06-29 04:00,29,66.93,66.93,66.93,66.93,5
20160301|2015-06-29 05:00,29,66.77,66.77,66.74,66.74,2
20160301|2015-06-29 05:30,29,66.61,66.61,66.57,66.57,7
20160301|2015-06-29 06:30,29,66.65,66.7,66.65,66.7,7
20160301|2015-06-29 07:00,29,66.7,66.78,66.7,66.74,25
20160301|2015-06-29 07:30,29,66.75,66.93,66.75,66.87,30
20160301|2015-06-29 08:00,29,66.88,66.91,66.63,66.81,52
20160301|2015-06-29 08:30,29,66.81,67.13,66.81,67,258
20160301|2015-06-29 09:00,29,67.04,67.13,66.92,67.13,212
20160301|2015-06-29 09:30,29,67.15,67.2,66.99,67.02,140
20160301|2015-06-29 10:00,29,67.01,67.15,67,67.13,114
20160301|2015-06-29 10:30,29,67.15,67.19,67.06,67.18,90
20160301|2015-06-29 11:00,29,67.16,67.2,66.93,67.16,98
20160301|2015-06-29 11:30,29,67.11,67.24,67.1,67.2,106
20160301|2015-06-29 12:00,29,67.13,67.19,66.79,66.83,132
20160301|2015-06-29 12:30,29,66.8,67.1,66.7,66.78,83
20160301|2015-06-29 13:00,29,66.83,66.95,66.67,66.7,181
20160301|2015-06-29 20:00,30,66.89,66.92,66.89,66.92,3
20160301|2015-06-29 20:30,30,66.86,66.86,66.8,66.81,48
20160301|2015-06-29 21:30,30,66.56,66.56,66.5,66.5,26
20160301|2015-06-29 22:00,30,66.44,66.44,66.44,66.44,1
20160301|2015-06-29 22:30,30,66.39,66.39,66.38,66.38,2
20160301|2015-06-29 23:30,30,66.38,66.38,66.38,66.38,1
20160301|2015-06-30 02:00,30,66.31,66.31,66.31,66.31,1
20160301|2015-06-30 03:00,30,66.25,66.25,66.25,66.25,15
20160301|2015-06-30 03:30,30,66.25,66.25,66.15,66.15,11
20160301|2015-06-30 05:00,30,66.16,66.16,65.95,65.99,81
20160301|2015-06-30 05:30,30,65.79,65.79,65.79,65.79,2
20160301|2015-06-30 06:00,30,65.84,65.94,65.83,65.94,43
20160301|2015-06-30 06:30,30,65.95,65.95,65.5,65.5,89
20160301|2015-06-30 07:00,30,65.45,65.54,64.87,65.26,243
20160301|2015-06-30 07:30,30,65.26,65.51,65.26,65.4,36
20160301|2015-06-30 08:00,30,65.5,65.75,65.5,65.75,58
20160301|2015-06-30 08:30,30,65.73,65.9,65.73,65.87,22
20160301|2015-06-30 09:00,30,65.83,65.83,65.4,65.56,118
20160301|2015-06-30 09:30,30,65.55,65.75,65.46,65.63,80
20160301|2015-06-30 10:00,30,65.64,66.25,65.64,66.12,113
20160301|2015-06-30 10:30,30,66.15,66.36,66.13,66.31,71
20160301|2015-06-30 11:00,30,66.3,67.03,66.25,66.8,381
20160301|2015-06-30 11:30,30,66.87,67.33,66.82,66.93,238
20160301|2015-06-30 12:00,30,66.9,67.26,66.88,67.19,189
20160301|2015-06-30 12:30,30,67.24,67.33,67.21,67.29,251
20160301|2015-06-30 13:00,30,67.33,67.4,67.07,67.21,257
20160301|2015-06-30 20:00,1,67.05,67.32,67.05,67.29,23
20160301|2015-06-30 20:30,1,67.31,67.31,67.31,67.31,1
20160301|2015-06-30 21:00,1,67.3,67.32,67.3,67.32,17
20160301|2015-06-30 21:30,1,67.35,67.35,67.35,67.35,5
20160301|2015-06-30 22:30,1,67.34,67.34,67.34,67.34,35
20160301|2015-06-30 23:00,1,67.34,67.34,67.34,67.34,12
20160301|2015-06-30 23:30,1,67.34,67.34,67.34,67.34,4
20160301|2015-07-01 00:00,1,67.34,67.34,67.34,67.34,1
20160301|2015-07-01 00:30,1,67.37,67.38,67.37,67.38,6
20160301|2015-07-01 01:00,1,67.37,67.37,67.23,67.34,19
20160301|2015-07-01 02:00,1,67.23,67.31,67.23,67.31,11
20160301|2015-07-01 02:30,1,67.23,67.31,67.23,67.31,5
20160301|2015-07-01 03:00,1,67.27,67.27,67.25,67.26,16
20160301|2015-07-01 03:30,1,67.26,67.31,67.24,67.28,41
20160301|2015-07-01 04:00,1,67.28,67.28,67.22,67.24,10
20160301|2015-07-01 04:30,1,67.24,67.26,67.24,67.26,6
20160301|2015-07-01 05:00,1,67.3,67.3,67.08,67.08,4
20160301|2015-07-01 05:30,1,67.07,67.07,67,67,2
20160301|2015-07-01 06:00,1,66.94,67.03,66.91,67.03,15
20160301|2015-07-01 06:30,1,67.1,67.1,66.75,67.09,14
20160301|2015-07-01 07:00,1,67.14,67.23,67.05,67.05,29
20160301|2015-07-01 07:30,1,66.89,66.93,66.75,66.76,54
20160301|2015-07-01 08:00,1,66.81,66.81,66.8,66.8,3
20160301|2015-07-01 08:30,1,66.65,66.93,66.61,66.87,46
20160301|2015-07-01 09:00,1,66.95,67.04,66.85,67.03,134
20160301|2015-07-01 09:30,1,67.05,67.2,67.02,67.02,240
20160301|2015-07-01 10:00,1,67.07,67.2,67.04,67.07,298
20160301|2015-07-01 10:30,1,67.07,67.11,66.5,67.01,76
20160301|2015-07-01 11:00,1,67.02,67.3,67.01,67.29,378
20160301|2015-07-01 11:30,1,67.3,67.57,67.3,67.54,765
20160301|2015-07-01 12:00,1,67.49,67.49,67.03,67.32,46
20160301|2015-07-01 12:30,1,67.4,67.41,67.18,67.41,234
20160301|2015-07-01 13:00,1,67.42,67.53,67.31,67.35,448
20160301|2015-07-01 20:00,2,67,67.01,67,67.01,25
20160301|2015-07-01 20:30,2,67.26,67.26,67.26,67.26,1
20160301|2015-07-01 23:00,2,67.17,67.17,67.17,67.17,2
20160301|2015-07-01 23:30,2,67.17,67.17,67.17,67.17,4
20160301|2015-07-02 00:30,2,67.25,67.25,67.25,67.25,10
20160301|2015-07-02 01:00,2,67.15,67.15,67.14,67.14,6
20160301|2015-07-02 01:30,2,67.25,67.25,67.25,67.25,27
20160301|2015-07-02 02:00,2,67.25,67.26,67.25,67.26,3
20160301|2015-07-02 03:00,2,67.14,67.23,67.14,67.23,7
20160301|2015-07-02 04:00,2,67.16,67.16,67.1,67.1,3
20160301|2015-07-02 04:30,2,67.1,67.1,66.9,66.9,43
20160301|2015-07-02 05:00,2,67.02,67.02,66.8,66.89,110
20160301|2015-07-02 05:30,2,66.89,66.89,66.82,66.85,28
20160301|2015-07-02 06:00,2,66.92,66.92,66.9,66.9,5
20160301|2015-07-02 06:30,2,66.84,66.93,66.76,66.93,24
20160301|2015-07-02 07:00,2,66.91,67.1,66.91,67.1,29
20160301|2015-07-02 07:30,2,67.05,67.33,67.05,67.16,67
20160301|2015-07-02 08:00,2,67.16,67.3,67.13,67.28,233
20160301|2015-07-02 08:30,2,67.3,67.55,67.3,67.5,91
20160301|2015-07-02 09:00,2,67.5,67.75,67.47,67.47,217
20160301|2015-07-02 09:30,2,67.53,67.87,67.53,67.74,220
20160301|2015-07-02 10:00,2,67.72,67.84,67.5,67.61,341
20160301|2015-07-02 10:30,2,67.61,67.83,67.52,67.8,185
20160301|2015-07-02 11:00,2,67.77,67.9,67.72,67.86,92
20160301|2015-07-02 11:30,2,67.85,67.85,67.29,67.66,413
20160301|2015-07-02 12:00,2,67.67,67.73,67.5,67.62,73
20160301|2015-07-02 12:30,2,67.59,67.59,67.19,67.41,360
20160301|2015-07-02 13:00,2,67.34,67.45,67.14,67.17,104
20160301|2015-07-05 20:00,6,67,67.32,67,67.25,68
20160301|2015-07-05 20:30,6,67.18,67.24,67.18,67.23,29
20160301|2015-07-05 21:00,6,67.23,67.29,67.23,67.28,43
20160301|2015-07-05 21:30,6,67.26,67.31,67.26,67.29,38
20160301|2015-07-05 22:00,6,67.29,67.3,67.29,67.29,15
20160301|2015-07-05 23:00,6,67.29,67.3,67.25,67.3,11
20160301|2015-07-05 23:30,6,67.3,67.3,67.07,67.07,75
20160301|2015-07-06 00:00,6,67.1,67.1,67.1,67.1,2
20160301|2015-07-06 00:30,6,67.05,67.05,67.03,67.03,19
20160301|2015-07-06 01:00,6,67,67,66.89,66.89,52
20160301|2015-07-06 02:00,6,66.9,66.9,66.9,66.9,6
20160301|2015-07-06 02:30,6,66.9,66.9,66.9,66.9,1
20160301|2015-07-06 03:00,6,66.91,66.91,66.9,66.9,10
20160301|2015-07-06 04:00,6,66.89,66.89,66.86,66.86,8
20160301|2015-07-06 04:30,6,66.84,66.87,66.75,66.78,29
20160301|2015-07-06 05:00,6,66.79,66.79,66.79,66.79,1
20160301|2015-07-06 05:30,6,66.75,66.75,66.63,66.63,26
20160301|2015-07-06 07:00,6,66.69,66.74,66.62,66.62,3
20160301|2015-07-06 07:30,6,66.69,66.89,66.69,66.88,20
20160301|2015-07-06 08:00,6,66.92,67.12,66.88,67.12,62
20160301|2015-07-06 08:30,6,67.13,67.13,66.47,66.7,359
20160301|2015-07-06 09:00,6,66.74,66.84,66.69,66.81,13
20160301|2015-07-06 09:30,6,66.83,67.28,66.81,67.01,271
20160301|2015-07-06 10:00,6,67.04,67.14,66.89,67.14,48
20160301|2015-07-06 10:30,6,67.14,67.35,67.05,67.31,82
20160301|2015-07-06 11:00,6,67.28,67.3,67.1,67.17,12
20160301|2015-07-06 11:30,6,67.19,67.2,67.15,67.15,8
20160301|2015-07-06 12:00,6,67.1,67.15,67.03,67.04,150
20160301|2015-07-06 12:30,6,67.03,67.11,66.54,66.59,186
20160301|2015-07-06 13:00,6,66.57,66.83,66.41,66.58,196
20160301|2015-07-06 21:00,7,66.6,66.6,66.6,66.6,7
20160301|2015-07-06 23:30,7,66.76,66.76,66.74,66.74,7
20160301|2015-07-07 01:00,7,66.74,66.74,66.73,66.73,2
20160301|2015-07-07 02:00,7,66.64,66.64,66.53,66.53,5
20160301|2015-07-07 05:30,7,66.52,66.56,66.52,66.55,11
20160301|2015-07-07 06:00,7,66.49,66.49,66.49,66.49,1
20160301|2015-07-07 06:30,7,66.37,66.37,66.37,66.37,1
20160301|2015-07-07 07:00,7,66.4,66.57,66.4,66.56,80
20160301|2015-07-07 07:30,7,66.56,66.56,66.33,66.48,45
20160301|2015-07-07 08:00,7,66.43,66.45,66.34,66.44,98
20160301|2015-07-07 08:30,7,66.34,66.34,65.99,65.99,116
20160301|2015-07-07 09:00,7,65.98,65.98,65.87,65.87,22
20160301|2015-07-07 09:30,7,65.83,65.94,65.58,65.58,99
20160301|2015-07-07 10:00,7,65.54,65.55,65,65.14,203
20160301|2015-07-07 10:30,7,65.16,65.69,65.1,65.69,71
20160301|2015-07-07 11:00,7,65.63,65.63,65.46,65.53,8
20160301|2015-07-07 11:30,7,65.34,65.34,65.27,65.27,6
20160301|2015-07-07 12:00,7,65.31,65.48,65.31,65.44,19
20160301|2015-07-07 12:30,7,65.54,65.73,65.54,65.55,26
20160301|2015-07-07 13:00,7,65.57,65.91,65.56,65.72,159
20160301|2015-07-07 20:30,8,65.4,65.4,65.4,65.4,1
20160301|2015-07-07 21:00,8,65.41,65.41,65.41,65.41,2
20160301|2015-07-07 22:00,8,65.32,65.32,65.12,65.12,85
20160301|2015-07-07 22:30,8,65.05,65.05,65.05,65.05,8
20160301|2015-07-08 00:00,8,65.27,65.36,65.27,65.36,6
20160301|2015-07-08 01:00,8,65.12,65.12,65.12,65.12,1
20160301|2015-07-08 01:30,8,65,65,65,65,41
20160301|2015-07-08 02:00,8,65,65,64.97,64.97,12
20160301|2015-07-08 02:30,8,65,65.06,65,65.06,8
20160301|2015-07-08 03:00,8,65.06,65.06,65.06,65.06,1
20160301|2015-07-08 03:30,8,65.04,65.06,65.04,65.06,8
20160301|2015-07-08 05:30,8,65.07,65.07,65.07,65.07,1
20160301|2015-07-08 06:30,8,65.08,65.09,65.08,65.09,2
20160301|2015-07-08 07:00,8,65.14,65.36,65.12,65.33,54
20160301|2015-07-08 07:30,8,65.15,65.16,65.1,65.15,9
20160301|2015-07-08 08:00,8,65.21,65.5,65.14,65.5,49
20160301|2015-07-08 08:30,8,65.47,65.47,65.14,65.18,79
20160301|2015-07-08 09:00,8,65.13,65.22,65.03,65.1,29
20160301|2015-07-08 09:30,8,65.03,65.15,64.98,64.99,95
20160301|2015-07-08 10:00,8,65.02,65.04,64.96,65,32
20160301|2015-07-08 10:30,8,64.97,65.33,64.97,65.21,95
20160301|2015-07-08 11:00,8,65.19,65.33,65.16,65.33,21
20160301|2015-07-08 11:30,8,65.37,65.5,65.21,65.22,34
20160301|2015-07-08 12:00,8,65.22,65.28,65.16,65.25,57
20160301|2015-07-08 12:30,8,65.21,65.26,65.14,65.15,43
20160301|2015-07-08 13:00,8,65.14,65.38,65.1,65.22,298
20160301|2015-07-08 20:00,9,65.5,65.59,65.45,65.59,30
20160301|2015-07-08 20:30,9,65.6,65.64,65.6,65.64,6
20160301|2015-07-08 21:00,9,65.75,65.85,65.75,65.85,27
20160301|2015-07-08 22:30,9,65.96,65.98,65.96,65.98,4
20160301|2015-07-09 00:30,9,65.98,66.11,65.98,66.11,57
20160301|2015-07-09 01:00,9,66.15,66.18,66.15,66.17,15
20160301|2015-07-09 01:30,9,65.9,65.9,65.9,65.9,5
20160301|2015-07-09 02:00,9,65.86,65.86,65.79,65.79,6
20160301|2015-07-09 03:00,9,65.93,65.93,65.85,65.93,11
20160301|2015-07-09 03:30,9,66.04,66.04,66.04,66.04,5
20160301|2015-07-09 04:30,9,65.86,65.86,65.84,65.84,10
20160301|2015-07-09 05:00,9,65.85,65.85,65.84,65.84,4
20160301|2015-07-09 05:30,9,65.82,65.82,65.82,65.82,4
20160301|2015-07-09 06:00,9,65.84,65.84,65.8,65.8,6
20160301|2015-07-09 06:30,9,65.71,65.73,65.66,65.71,11
20160301|2015-07-09 07:00,9,65.65,65.67,65.55,65.55,11
20160301|2015-07-09 07:30,9,65.5,65.81,65.5,65.75,5
20160301|2015-07-09 08:00,9,65.67,65.67,65.5,65.51,36
20160301|2015-07-09 08:30,9,65.5,65.66,65.5,65.65,18
20160301|2015-07-09 09:00,9,65.72,65.79,65.57,65.63,42
20160301|2015-07-09 09:30,9,65.63,65.66,65.5,65.55,56
20160301|2015-07-09 10:00,9,65.59,65.61,65.51,65.61,112
20160301|2015-07-09 10:30,9,65.61,65.78,65.57,65.78,73
20160301|2015-07-09 11:00,9,65.79,65.79,65.56,65.56,18
20160301|2015-07-09 11:30,9,65.57,66.02,65.57,66.02,150
20160301|2015-07-09 12:00,9,66.01,66.14,65.96,65.99,52
20160301|2015-07-09 12:30,9,65.99,65.99,65.71,65.71,47
20160301|2015-07-09 13:00,9,65.7,65.94,65.66,65.81,194
20160301|2015-07-09 21:30,10,66.16,66.16,66.16,66.16,3
20160301|2015-07-09 22:00,10,66.16,66.16,66.16,66.16,1
20160301|2015-07-09 22:30,10,66.16,66.16,66.16,66.16,4
20160301|2015-07-10 00:30,10,66.14,66.39,66.14,66.39,42
20160301|2015-07-10 01:00,10,66.33,66.43,66.29,66.43,67
20160301|2015-07-10 01:30,10,66.5,66.5,66.5,66.5,2
20160301|2015-07-10 02:00,10,66.44,66.44,66.41,66.41,31
20160301|2015-07-10 02:30,10,66.41,66.48,66.36,66.44,40
20160301|2015-07-10 03:00,10,66.48,66.58,66.48,66.55,31
20160301|2015-07-10 03:30,10,66.61,66.61,66.49,66.53,21
20160301|2015-07-10 04:00,10,66.65,66.75,66.65,66.75,88
20160301|2015-07-10 04:30,10,66.74,66.75,66.68,66.75,43
20160301|2015-07-10 05:00,10,66.71,66.71,66.59,66.59,4
20160301|2015-07-10 05:30,10,66.63,66.63,66.4,66.4,83
20160301|2015-07-10 06:00,10,66.4,66.49,66.4,66.49,19
20160301|2015-07-10 06:30,10,66.48,66.61,66.48,66.61,12
20160301|2015-07-10 07:00,10,66.65,66.71,66.6,66.6,6
20160301|2015-07-10 07:30,10,66.53,66.59,66.51,66.59,14
20160301|2015-07-10 08:00,10,66.58,66.69,66.58,66.6,15
20160301|2015-07-10 08:30,10,66.66,66.9,66.6,66.63,127
20160301|2015-07-10 09:00,10,66.67,66.74,66.57,66.65,35
20160301|2015-07-10 09:30,10,66.63,66.85,66.57,66.6,70
20160301|2015-07-10 10:00,10,66.68,66.88,66.63,66.88,55
20160301|2015-07-10 10:30,10,66.9,67.01,66.74,66.89,111
20160301|2015-07-10 11:00,10,66.75,66.75,65.3,65.45,657
20160301|2015-07-10 11:30,10,65.45,65.9,65.36,65.68,59
20160301|2015-07-10 12:00,10,65.62,65.82,65.62,65.66,11
20160301|2015-07-10 12:30,10,65.6,65.69,65.5,65.55,94
20160301|2015-07-10 13:00,10,65.59,65.63,65.48,65.56,286
20160301|2015-07-12 20:00,13,65.38,65.38,65.3,65.3,7
20160301|2015-07-13 02:30,13,65.42,65.5,65.42,65.5,2
20160301|2015-07-13 03:00,13,65.5,65.5,65.49,65.49,3
20160301|2015-07-13 03:30,13,65.5,65.5,65.5,65.5,2
20160301|2015-07-13 04:30,13,65.45,65.45,65.45,65.45,3
20160301|2015-07-13 05:00,13,65.5,65.5,65.43,65.43,4
20160301|2015-07-13 05:30,13,65.45,65.45,65.43,65.43,7
20160301|2015-07-13 06:30,13,65.5,65.6,65.5,65.6,15
20160301|2015-07-13 07:00,13,65.57,65.61,65.3,65.35,135
20160301|2015-07-13 07:30,13,65.39,65.52,65.39,65.52,10
20160301|2015-07-13 08:00,13,65.5,65.5,65.33,65.43,23
20160301|2015-07-13 08:30,13,65.42,65.62,65.15,65.56,137
20160301|2015-07-13 09:00,13,65.56,65.62,65.35,65.4,77
20160301|2015-07-13 09:30,13,65.35,65.38,65.15,65.18,84
20160301|2015-07-13 10:00,13,65.21,65.35,65.15,65.32,63
20160301|2015-07-13 10:30,13,65.29,65.48,65.28,65.35,56
20160301|2015-07-13 11:00,13,65.36,65.44,65.34,65.43,88
20160301|2015-07-13 11:30,13,65.4,65.46,65.4,65.45,12
20160301|2015-07-13 12:00,13,65.45,65.47,65.4,65.4,50
20160301|2015-07-13 12:30,13,65.42,65.48,65.34,65.36,28
20160301|2015-07-13 13:00,13,65.35,65.73,65.35,65.65,227
20160301|2015-07-13 20:00,14,65.54,65.54,65.47,65.53,13
20160301|2015-07-13 21:30,14,65.61,65.61,65.61,65.61,1
20160301|2015-07-13 22:00,14,65.75,65.91,65.75,65.91,31
20160301|2015-07-13 23:30,14,65.85,65.85,65.81,65.81,13
20160301|2015-07-14 00:00,14,65.8,65.8,65.8,65.8,1
20160301|2015-07-14 01:00,14,65.78,65.78,65.78,65.78,4
20160301|2015-07-14 01:30,14,65.81,65.82,65.81,65.82,14
20160301|2015-07-14 02:00,14,65.83,65.9,65.83,65.9,19
20160301|2015-07-14 03:00,14,65.86,65.86,65.86,65.86,1
20160301|2015-07-14 03:30,14,65.73,65.73,65.73,65.73,4
20160301|2015-07-14 05:00,14,65.72,65.72,65.72,65.72,1
20160301|2015-07-14 06:00,14,65.66,65.66,65.65,65.65,10
20160301|2015-07-14 06:30,14,65.63,65.66,65.63,65.66,7
20160301|2015-07-14 07:00,14,65.56,65.57,65.46,65.57,31
20160301|2015-07-14 07:30,14,65.59,65.72,65.59,65.72,3
20160301|2015-07-14 08:00,14,65.72,65.87,65.68,65.73,51
20160301|2015-07-14 08:30,14,65.86,65.86,65.69,65.81,23
20160301|2015-07-14 09:00,14,65.81,66,65.73,65.86,166
20160301|2015-07-14 09:30,14,65.95,66.13,65.91,65.95,139
20160301|2015-07-14 10:00,14,65.98,66.1,65.98,66.1,26
20160301|2015-07-14 10:30,14,66.05,66.05,65.92,66.04,19
20160301|2015-07-14 11:00,14,66.08,66.15,66.08,66.09,41
20160301|2015-07-14 11:30,14,66.15,66.16,65.94,65.94,22
20160301|2015-07-14 12:00,14,66,66.1,66,66.04,58
20160301|2015-07-14 12:30,14,66.04,66.14,66.02,66.08,62
20160301|2015-07-14 13:00,14,66.06,66.2,65.94,66.01,275
20160301|2015-07-14 20:00,15,66.13,66.13,66.13,66.13,1
20160301|2015-07-15 00:00,15,65.95,65.95,65.95,65.95,3
20160301|2015-07-15 00:30,15,65.95,65.95,65.95,65.95,2
20160301|2015-07-15 01:00,15,65.95,65.95,65.95,65.95,1
20160301|2015-07-15 01:30,15,65.99,66.09,65.99,66.09,5
20160301|2015-07-15 02:30,15,65.84,65.84,65.84,65.84,1
20160301|2015-07-15 03:30,15,65.96,65.98,65.96,65.98,11
20160301|2015-07-15 04:00,15,65.91,65.91,65.91,65.91,12
20160301|2015-07-15 05:00,15,65.82,65.82,65.62,65.62,34
20160301|2015-07-15 06:30,15,65.66,65.66,65.58,65.58,3
20160301|2015-07-15 07:00,15,65.6,65.61,65.56,65.56,14
20160301|2015-07-15 07:30,15,65.59,65.66,65.58,65.65,21
20160301|2015-07-15 08:00,15,65.53,65.65,65.4,65.52,166
20160301|2015-07-15 08:30,15,65.59,65.81,65.52,65.77,111
20160301|2015-07-15 09:00,15,65.79,65.79,65.65,65.74,28
20160301|2015-07-15 09:30,15,65.81,66,65.7,65.88,136
20160301|2015-07-15 10:00,15,65.9,65.94,65.68,65.68,58
20160301|2015-07-15 10:30,15,65.65,65.72,65.4,65.43,90
20160301|2015-07-15 11:00,15,65.43,65.51,65.27,65.3,48
20160301|2015-07-15 11:30,15,65.28,65.28,64.65,64.76,647
20160301|2015-07-15 12:00,15,64.78,64.96,64.75,64.95,42
20160301|2015-07-15 12:30,15,64.93,65.02,64.83,64.83,21
20160301|2015-07-15 13:00,15,64.88,65.07,64.83,65.03,221
20160301|2015-07-15 23:00,16,65.1,65.11,65.1,65.11,6
20160301|2015-07-16 01:00,16,65.17,65.17,65.17,65.17,2
20160301|2015-07-16 03:00,16,64.99,64.99,64.91,64.91,51
20160301|2015-07-16 03:30,16,64.91,64.91,64.87,64.9,37
20160301|2015-07-16 04:00,16,64.9,64.93,64.9,64.93,5
20160301|2015-07-16 04:30,16,65.2,65.2,65.18,65.18,4
20160301|2015-07-16 05:00,16,65.13,65.13,65.12,65.12,12
20160301|2015-07-16 05:30,16,65.15,65.2,65.15,65.2,23
20160301|2015-07-16 06:00,16,65.2,65.2,65.19,65.19,4
20160301|2015-07-16 06:30,16,65.18,65.18,65.18,65.18,1
20160301|2015-07-16 07:00,16,65.19,65.25,64.94,64.94,37
20160301|2015-07-16 07:30,16,64.89,65.04,64.8,64.87,110
20160301|2015-07-16 08:00,16,64.84,64.9,64.73,64.88,109
20160301|2015-07-16 08:30,16,64.9,65.04,64.84,65.02,139
20160301|2015-07-16 09:00,16,65.01,65.01,64.84,64.84,31
20160301|2015-07-16 09:30,16,64.88,65,64.8,64.95,75
20160301|2015-07-16 10:00,16,64.97,64.97,64.75,64.81,43
20160301|2015-07-16 10:30,16,64.81,64.92,64.77,64.92,33
20160301|2015-07-16 11:00,16,64.9,64.95,64.77,64.89,18
20160301|2015-07-16 11:30,16,64.89,65.25,64.89,65.13,72
20160301|2015-07-16 12:00,16,65.17,65.17,64.9,64.9,16
20160301|2015-07-16 12:30,16,64.93,65.07,64.93,65.06,20
20160301|2015-07-16 13:00,16,65.01,65.08,64.8,64.8,135
20160301|2015-07-16 20:00,17,64.75,64.82,64.75,64.82,6
20160301|2015-07-16 20:30,17,64.78,64.78,64.73,64.73,9
20160301|2015-07-16 21:00,17,64.72,64.72,64.72,64.72,3
20160301|2015-07-17 01:30,17,64.79,64.79,64.79,64.79,1
20160301|2015-07-17 03:30,17,64.86,64.91,64.86,64.91,4
20160301|2015-07-17 04:30,17,64.73,64.73,64.71,64.71,9
20160301|2015-07-17 05:30,17,64.81,64.85,64.81,64.85,7
20160301|2015-07-17 06:00,17,64.85,64.85,64.85,64.85,14
20160301|2015-07-17 07:00,17,64.81,64.81,64.81,64.81,1
20160301|2015-07-17 07:30,17,64.71,64.71,64.71,64.71,2
20160301|2015-07-17 08:00,17,64.72,64.85,64.63,64.84,19
20160301|2015-07-17 08:30,17,64.75,64.87,64.6,64.62,88
20160301|2015-07-17 09:00,17,64.69,64.74,64.64,64.65,32
20160301|2015-07-17 09:30,17,64.66,64.97,64.64,64.92,91
20160301|2015-07-17 10:00,17,64.9,64.93,64.76,64.77,31
20160301|2015-07-17 10:30,17,64.75,64.97,64.75,64.94,39
20160301|2015-07-17 11:00,17,64.99,64.99,64.94,64.98,21
20160301|2015-07-17 11:30,17,64.98,65.04,64.69,65.01,64
20160301|2015-07-17 12:00,17,64.98,65.02,64.85,64.91,18
20160301|2015-07-17 12:30,17,64.96,65.01,64.92,65.01,49
20160301|2015-07-17 13:00,17,65.04,65.09,64.95,65,111
20160301|2015-07-19 22:00,20,64.85,64.85,64.85,64.85,1
20160301|2015-07-19 22:30,20,64.88,64.9,64.88,64.9,2
20160301|2015-07-20 01:00,20,65.01,65.01,65.01,65.01,2
20160301|2015-07-20 02:30,20,65.11,65.15,65.11,65.15,4
20160301|2015-07-20 03:30,20,65.06,65.06,65.06,65.06,1
20160301|2015-07-20 04:00,20,65.03,65.05,65.03,65.05,11
20160301|2015-07-20 04:30,20,65.05,65.07,64.83,64.83,29
20160301|2015-07-20 05:00,20,64.8,64.96,64.8,64.96,4
20160301|2015-07-20 05:30,20,64.8,64.8,64.69,64.69,36
20160301|2015-07-20 06:00,20,64.86,64.87,64.86,64.87,2
20160301|2015-07-20 07:00,20,64.92,65.03,64.92,65.03,4
20160301|2015-07-20 07:30,20,65.09,65.16,65.09,65.16,11
20160301|2015-07-20 08:00,20,65.16,65.21,65.01,65.01,20
20160301|2015-07-20 08:30,20,65,65.2,64.94,65.2,20
20160301|2015-07-20 09:00,20,65.13,65.13,64.77,64.91,29
20160301|2015-07-20 09:30,20,64.95,65.11,64.75,64.82,61
20160301|2015-07-20 10:00,20,64.79,64.85,64.45,64.56,184
20160301|2015-07-20 10:30,20,64.52,64.57,64.44,64.47,80
20160301|2015-07-20 11:00,20,64.45,64.45,64.22,64.25,185
20160301|2015-07-20 11:30,20,64.2,64.28,64.2,64.2,18
20160301|2015-07-20 12:00,20,64.18,64.27,64.15,64.27,54
20160301|2015-07-20 12:30,20,64.28,64.58,64.27,64.55,73
20160301|2015-07-20 13:00,20,64.58,64.94,64.3,64.8,433
20160301|2015-07-20 22:30,21,64.58,64.58,64.58,64.58,1
20160301|2015-07-20 23:00,21,64.58,64.58,64.58,64.58,5
20160301|2015-07-21 00:00,21,64.7,64.7,64.7,64.7,2
20160301|2015-07-21 03:30,21,64.56,64.56,64.55,64.55,4
20160301|2015-07-21 05:00,21,64.54,64.54,64.48,64.48,6
20160301|2015-07-21 06:00,21,64.55,64.55,64.55,64.55,1
20160301|2015-07-21 06:30,21,64.35,64.36,64.35,64.36,2
20160301|2015-07-21 07:00,21,64.44,64.44,64.44,64.44,8
20160301|2015-07-21 07:30,21,64.31,64.31,64.28,64.28,8
20160301|2015-07-21 08:00,21,64.3,64.35,64.25,64.29,11
20160301|2015-07-21 08:30,21,64.33,64.41,64.21,64.29,102
20160301|2015-07-21 09:00,21,64.32,64.4,64.21,64.27,71
20160301|2015-07-21 09:30,21,64.34,64.5,64.29,64.4,54
20160301|2015-07-21 10:00,21,64.49,64.6,64.31,64.36,37
20160301|2015-07-21 10:30,21,64.33,64.37,64.3,64.36,19
20160301|2015-07-21 11:00,21,64.38,64.39,64.1,64.21,90
20160301|2015-07-21 11:30,21,64.16,64.24,64.16,64.17,14
20160301|2015-07-21 12:00,21,64.22,64.22,64.07,64.09,82
20160301|2015-07-21 12:30,21,64.11,64.22,64.05,64.09,131
20160301|2015-07-21 13:00,21,64.1,64.37,64.1,64.35,132
20160301|2015-07-21 20:00,22,64.17,64.28,64.06,64.13,35
20160301|2015-07-21 20:30,22,64.13,64.33,64.08,64.33,20
20160301|2015-07-21 21:30,22,64.05,64.05,64.05,64.05,1
20160301|2015-07-21 23:00,22,64.04,64.04,64,64,28
20160301|2015-07-21 23:30,22,64.01,64.01,64.01,64.01,1
20160301|2015-07-22 00:30,22,64,64.08,64,64,4
20160301|2015-07-22 03:30,22,64.13,64.14,64.13,64.14,4
20160301|2015-07-22 04:00,22,64.26,64.29,64.26,64.29,4
20160301|2015-07-22 05:00,22,64.29,64.3,64.29,64.3,20
20160301|2015-07-22 05:30,22,64.24,64.24,64.24,64.24,3
20160301|2015-07-22 06:00,22,64.2,64.2,64.14,64.14,2
20160301|2015-07-22 06:30,22,64.17,64.17,64.1,64.12,10
20160301|2015-07-22 07:00,22,64.03,64.05,64,64.01,29
20160301|2015-07-22 07:30,22,64.01,64.05,63.9,64.05,43
20160301|2015-07-22 08:00,22,64.09,64.18,63.95,63.95,19
20160301|2015-07-22 08:30,22,64.01,64.07,63.88,63.93,123
20160301|2015-07-22 09:00,22,63.95,64.15,63.88,63.96,64
20160301|2015-07-22 09:30,22,64.11,64.6,64.09,64.37,257
20160301|2015-07-22 10:00,22,64.39,64.6,64.37,64.52,81
20160301|2015-07-22 10:30,22,64.52,64.54,64.39,64.39,34
20160301|2015-07-22 11:00,22,64.43,64.47,64.4,64.47,43
20160301|2015-07-22 11:30,22,64.47,64.6,64.46,64.6,81
20160301|2015-07-22 12:00,22,64.6,64.72,64.59,64.7,98
20160301|2015-07-22 12:30,22,64.67,64.67,64.47,64.5,14
20160301|2015-07-22 13:00,22,64.53,64.65,64.37,64.37,102
20160301|2015-07-22 20:00,23,64.16,64.2,64.1,64.1,8
20160301|2015-07-22 20:30,23,64.13,64.13,64.13,64.13,3
20160301|2015-07-22 21:00,23,64.12,64.12,64.12,64.12,2
20160301|2015-07-22 21:30,23,64.09,64.09,64.08,64.08,5
20160301|2015-07-22 22:00,23,64.15,64.15,64.15,64.15,3
20160301|2015-07-23 02:30,23,64.27,64.27,64.27,64.27,1
20160301|2015-07-23 03:30,23,64.34,64.34,64.33,64.33,3
20160301|2015-07-23 04:30,23,64.32,64.32,64.32,64.32,2
20160301|2015-07-23 05:00,23,64.32,64.35,64.3,64.34,12
20160301|2015-07-23 05:30,23,64.43,64.53,64.43,64.53,4
20160301|2015-07-23 06:00,23,64.34,64.34,64.29,64.32,9
20160301|2015-07-23 06:30,23,64.44,64.44,64.44,64.44,4
20160301|2015-07-23 07:00,23,64.33,64.34,64.25,64.34,16
20160301|2015-07-23 07:30,23,64.3,64.69,64.29,64.45,63
20160301|2015-07-23 08:00,23,64.48,64.56,64.47,64.52,4
20160301|2015-07-23 08:30,23,64.72,64.79,64.63,64.78,58
20160301|2015-07-23 09:00,23,64.7,64.76,64.65,64.76,44
20160301|2015-07-23 09:30,23,64.79,65.05,64.79,64.9,277
20160301|2015-07-23 10:00,23,64.9,64.97,64.85,64.97,63
20160301|2015-07-23 10:30,23,64.93,64.97,64.87,64.96,11
20160301|2015-07-23 11:00,23,64.95,64.97,64.94,64.97,25
20160301|2015-07-23 11:30,23,64.96,64.98,64.78,64.78,28
20160301|2015-07-23 12:00,23,64.86,64.89,64.77,64.82,11
20160301|2015-07-23 12:30,23,64.85,64.85,64.71,64.75,8
20160301|2015-07-23 13:00,23,64.75,64.75,64.46,64.5,183
20160301|2015-07-23 22:00,24,64.65,64.65,64.65,64.65,1
20160301|2015-07-24 00:30,24,64.54,64.54,64.5,64.5,26
20160301|2015-07-24 01:00,24,64.5,64.5,64.5,64.5,1
20160301|2015-07-24 02:00,24,64.5,64.5,64.5,64.5,4
20160301|2015-07-24 03:00,24,64.45,64.47,64.45,64.47,3
20160301|2015-07-24 03:30,24,64.43,64.43,64.43,64.43,1
20160301|2015-07-24 06:30,24,64.42,64.42,64.39,64.39,14
20160301|2015-07-24 07:00,24,64.38,64.55,64.37,64.55,7
20160301|2015-07-24 07:30,24,64.56,64.76,64.56,64.59,9
20160301|2015-07-24 08:00,24,64.6,64.71,64.6,64.66,41
20160301|2015-07-24 08:30,24,64.63,64.63,64.3,64.37,121
20160301|2015-07-24 09:00,24,64.29,64.29,64.14,64.18,67
20160301|2015-07-24 09:30,24,64.23,64.26,64.05,64.08,105
20160301|2015-07-24 10:00,24,64.05,64.24,64.03,64.24,45
20160301|2015-07-24 10:30,24,64.31,64.34,64.15,64.32,25
20160301|2015-07-24 11:00,24,64.34,64.37,64.19,64.24,16
20160301|2015-07-24 11:30,24,64.21,64.21,64.14,64.19,30
20160301|2015-07-24 12:00,24,64.23,64.26,64.16,64.26,37
20160301|2015-07-24 12:30,24,64.28,64.4,64.28,64.4,41
20160301|2015-07-24 13:00,24,64.38,64.61,64.25,64.61,387
20160301|2015-07-26 20:00,27,64.4,64.41,64.28,64.28,23
20160301|2015-07-26 20:30,27,64.32,64.32,64.22,64.29,54
20160301|2015-07-26 21:00,27,64.22,64.22,64.09,64.09,66
20160301|2015-07-26 21:30,27,64.15,64.19,64.15,64.15,18
20160301|2015-07-26 22:00,27,64.14,64.15,64.14,64.15,2
20160301|2015-07-26 22:30,27,64.1,64.14,64.1,64.14,9
20160301|2015-07-26 23:00,27,64.08,64.14,64.08,64.14,2
20160301|2015-07-27 00:00,27,64.14,64.15,64.14,64.15,5
20160301|2015-07-27 00:30,27,64.11,64.11,64.11,64.11,5
20160301|2015-07-27 01:00,27,64.11,64.15,64.11,64.15,26
20160301|2015-07-27 01:30,27,64.2,64.2,64.2,64.2,20
20160301|2015-07-27 02:00,27,64.3,64.3,64.26,64.26,6
20160301|2015-07-27 03:00,27,64.2,64.2,64.12,64.12,2
20160301|2015-07-27 03:30,27,64.08,64.08,64.08,64.08,3
20160301|2015-07-27 04:30,27,64.12,64.12,64.12,64.12,2
20160301|2015-07-27 05:00,27,64.13,64.3,64.13,64.3,7
20160301|2015-07-27 05:30,27,64.08,64.08,64.08,64.08,1
20160301|2015-07-27 06:30,27,64.11,64.12,64.1,64.1,6
20160301|2015-07-27 07:00,27,64.09,64.09,64.05,64.07,36
20160301|2015-07-27 07:30,27,64.07,64.21,64.04,64.21,6
20160301|2015-07-27 08:00,27,64.11,64.11,63.98,63.98,58
20160301|2015-07-27 08:30,27,64.03,64.14,63.96,64.13,66
20160301|2015-07-27 09:00,27,64.13,64.32,64.13,64.23,78
20160301|2015-07-27 09:30,27,64.24,64.35,64.17,64.17,160
20160301|2015-07-27 10:00,27,64.2,64.32,64.16,64.19,62
20160301|2015-07-27 10:30,27,64.23,64.23,64,64.12,206
20160301|2015-07-27 11:00,27,64.15,64.25,64.08,64.09,334
20160301|2015-07-27 11:30,27,64.04,64.04,63.67,63.68,368
20160301|2015-07-27 12:00,27,63.68,63.76,63.66,63.73,361
20160301|2015-07-27 12:30,27,63.71,63.8,63.7,63.8,88
20160301|2015-07-27 13:00,27,63.77,63.83,63.74,63.79,386
20160301|2015-07-27 20:30,28,63.74,63.74,63.68,63.68,22
20160301|2015-07-27 21:00,28,63.67,63.67,63.6,63.61,92
20160301|2015-07-27 21:30,28,63.65,63.65,63.65,63.65,4
20160301|2015-07-27 22:00,28,63.63,63.63,63.63,63.63,1
20160301|2015-07-27 22:30,28,63.61,63.64,63.61,63.64,21
20160301|2015-07-27 23:00,28,63.61,63.64,63.61,63.62,20
20160301|2015-07-27 23:30,28,63.64,63.65,63.61,63.65,32
20160301|2015-07-28 00:00,28,63.64,63.64,63.6,63.6,23
20160301|2015-07-28 00:30,28,63.63,63.63,63.63,63.63,1
20160301|2015-07-28 01:00,28,63.63,63.63,63.63,63.63,31
20160301|2015-07-28 01:30,28,63.63,63.79,63.63,63.79,61
20160301|2015-07-28 02:00,28,63.87,63.87,63.87,63.87,2
20160301|2015-07-28 03:30,28,63.87,63.87,63.87,63.87,4
20160301|2015-07-28 04:00,28,63.89,63.95,63.89,63.95,42
20160301|2015-07-28 05:00,28,63.95,63.99,63.95,63.96,36
20160301|2015-07-28 05:30,28,63.97,64,63.95,64,24
20160301|2015-07-28 06:00,28,63.86,63.86,63.77,63.77,5
20160301|2015-07-28 06:30,28,63.86,63.92,63.75,63.75,51
20160301|2015-07-28 07:00,28,63.86,63.94,63.82,63.82,17
20160301|2015-07-28 07:30,28,63.76,63.76,63.73,63.73,8
20160301|2015-07-28 08:00,28,63.76,63.84,63.67,63.67,29
20160301|2015-07-28 08:30,28,63.66,63.69,63.62,63.65,57
20160301|2015-07-28 09:00,28,63.69,63.81,63.63,63.67,94
20160301|2015-07-28 09:30,28,63.7,63.81,63.62,63.64,56
20160301|2015-07-28 10:00,28,63.61,63.63,63.48,63.5,118
20160301|2015-07-28 10:30,28,63.52,63.62,63.49,63.58,35
20160301|2015-07-28 11:00,28,63.58,63.66,63.5,63.59,50
20160301|2015-07-28 11:30,28,63.63,63.77,63.62,63.73,38
20160301|2015-07-28 12:00,28,63.67,64.75,63.67,64.54,312
20160301|2015-07-28 12:30,28,64.56,64.73,64.4,64.5,368
20160301|2015-07-28 13:00,28,64.5,64.57,64.29,64.31,222
20160301|2015-07-28 20:00,29,64.4,64.43,64.4,64.43,3
20160301|2015-07-28 20:30,29,64.41,64.41,64.41,64.41,4
20160301|2015-07-28 21:00,29,64.36,64.36,64.36,64.36,1
20160301|2015-07-28 21:30,29,64.21,64.3,64.18,64.3,6
20160301|2015-07-28 22:00,29,64.3,64.3,64.29,64.29,5
20160301|2015-07-28 23:30,29,64.25,64.25,64.25,64.25,11
20160301|2015-07-29 00:00,29,64.28,64.28,64.23,64.23,9
20160301|2015-07-29 00:30,29,64.25,64.25,64.25,64.25,9
20160301|2015-07-29 01:00,29,64.27,64.27,64.27,64.27,9
20160301|2015-07-29 01:30,29,64.35,64.35,64.35,64.35,1
20160301|2015-07-29 02:00,29,64.35,64.35,64.3,64.3,3
20160301|2015-07-29 02:30,29,64.26,64.26,64.24,64.24,5
20160301|2015-07-29 03:00,29,64.21,64.21,64.21,64.21,1
20160301|2015-07-29 03:30,29,64.19,64.19,64.19,64.19,1
20160301|2015-07-29 04:00,29,64.29,64.31,64.29,64.31,2
20160301|2015-07-29 04:30,29,64.32,64.32,64.26,64.26,5
20160301|2015-07-29 05:00,29,64.29,64.38,64.29,64.38,4
20160301|2015-07-29 05:30,29,64.23,64.23,64.23,64.23,1
20160301|2015-07-29 06:00,29,64.28,64.28,64.28,64.28,1
20160301|2015-07-29 06:30,29,64.28,64.33,64.28,64.33,5
20160301|2015-07-29 07:00,29,64.38,64.46,64.15,64.18,50
20160301|2015-07-29 07:30,29,64.16,64.19,64.14,64.17,16
20160301|2015-07-29 08:00,29,64.18,64.36,64.17,64.33,8
20160301|2015-07-29 08:30,29,64.31,64.31,63.99,64.11,101
20160301|2015-07-29 09:00,29,64.13,64.14,63.95,63.99,36
20160301|2015-07-29 09:30,29,63.98,64.05,63.82,63.96,120
20160301|2015-07-29 10:00,29,63.93,64.21,63.93,64.19,69
20160301|2015-07-29 10:30,29,64.09,64.09,63.98,64,48
20160301|2015-07-29 11:00,29,63.97,64.01,63.89,63.9,58
20160301|2015-07-29 11:30,29,63.92,64.07,63.92,63.97,66
20160301|2015-07-29 12:00,29,63.99,64,63.83,63.9,39
20160301|2015-07-29 12:30,29,63.91,64.01,63.84,63.86,49
20160301|2015-07-29 13:00,29,63.87,64,63.83,63.85,165
20160301|2015-07-29 20:00,30,63.75,63.85,63.7,63.7,117
20160301|2015-07-29 21:30,30,63.71,63.71,63.71,63.71,1
20160301|2015-07-30 00:00,30,63.67,63.77,63.67,63.77,3
20160301|2015-07-30 04:00,30,63.95,63.95,63.95,63.95,10
20160301|2015-07-30 04:30,30,63.95,64,63.92,63.92,54
20160301|2015-07-30 05:00,30,64,64,64,64,2
20160301|2015-07-30 05:30,30,64,64,64,64,4
20160301|2015-07-30 06:00,30,64,64,63.99,63.99,3
20160301|2015-07-30 06:30,30,63.94,63.94,63.94,63.94,3
20160301|2015-07-30 07:00,30,63.9,63.9,63.78,63.78,6
20160301|2015-07-30 07:30,30,63.78,63.98,63.76,63.86,29
20160301|2015-07-30 08:00,30,63.77,63.81,63.76,63.77,10
20160301|2015-07-30 08:30,30,63.73,63.73,63.65,63.7,65
20160301|2015-07-30 09:00,30,63.7,63.73,63.65,63.7,61
20160301|2015-07-30 09:30,30,63.74,63.86,63.65,63.69,59
20160301|2015-07-30 10:00,30,63.67,63.95,63.65,63.81,70
20160301|2015-07-30 10:30,30,63.77,63.8,63.68,63.7,78
20160301|2015-07-30 11:00,30,63.7,63.7,63.59,63.67,77
20160301|2015-07-30 11:30,30,63.69,63.73,63.59,63.62,35
20160301|2015-07-30 12:00,30,63.63,63.65,63.55,63.58,36
20160301|2015-07-30 12:30,30,63.57,63.62,63.47,63.56,130
20160301|2015-07-30 13:00,30,63.55,63.67,63.51,63.54,167
20160301|2015-07-30 20:00,31,63.49,63.5,63.44,63.45,44
20160301|2015-07-30 20:30,31,63.41,63.41,63.3,63.3,46
20160301|2015-07-30 21:00,31,63.36,63.36,63.34,63.35,30
20160301|2015-07-30 21:30,31,63.44,63.44,63.44,63.44,1
20160301|2015-07-31 01:00,31,63.45,63.45,63.32,63.32,10
20160301|2015-07-31 01:30,31,63.32,63.32,63.32,63.32,4
20160301|2015-07-31 02:00,31,63.31,63.31,63.23,63.24,144
20160301|2015-07-31 02:30,31,63.3,63.31,63.28,63.28,32
20160301|2015-07-31 03:30,31,63.28,63.28,63.27,63.27,5
20160301|2015-07-31 04:30,31,63.36,63.36,63.36,63.36,1
20160301|2015-07-31 06:30,31,63.4,63.4,63.4,63.4,10
20160301|2015-07-31 07:00,31,63.4,63.45,63.28,63.33,67
20160301|2015-07-31 07:30,31,63.31,63.51,63.28,63.51,6
20160301|2015-07-31 08:00,31,63.39,63.94,63.39,63.89,225
20160301|2015-07-31 08:30,31,63.89,64.09,63.8,63.97,94
20160301|2015-07-31 09:00,31,63.95,64.39,63.89,64.13,183
20160301|2015-07-31 09:30,31,64.12,64.19,64.03,64.03,74
20160301|2015-07-31 10:00,31,64.02,64.26,63.99,64.23,150
20160301|2015-07-31 10:30,31,64.27,64.27,64.06,64.07,44
20160301|2015-07-31 11:00,31,64.11,64.11,63.97,64.08,61
20160301|2015-07-31 11:30,31,64.01,64.08,64,64.08,14
20160301|2015-07-31 12:00,31,64.11,64.11,63.94,64.09,44
20160301|2015-07-31 12:30,31,64.1,64.18,64.08,64.1,100
20160301|2015-07-31 13:00,31,64.07,64.26,64,64.08,427
20160301|2015-08-02 20:00,3,63.86,63.86,63.86,63.86,1
20160301|2015-08-02 20:30,3,63.89,63.89,63.88,63.89,6
20160301|2015-08-02 22:00,3,63.91,63.91,63.91,63.91,1
20160301|2015-08-03 00:30,3,63.8,63.8,63.8,63.8,1
20160301|2015-08-03 03:00,3,63.85,63.85,63.85,63.85,3
20160301|2015-08-03 03:30,3,63.79,63.79,63.79,63.79,8
20160301|2015-08-03 04:00,3,63.78,63.78,63.69,63.69,38
20160301|2015-08-03 04:30,3,63.6,63.6,63.6,63.6,2
20160301|2015-08-03 05:00,3,63.79,63.8,63.7,63.7,7
20160301|2015-08-03 05:30,3,63.67,63.67,63.67,63.67,1
20160301|2015-08-03 06:00,3,63.73,63.73,63.63,63.65,5
20160301|2015-08-03 06:30,3,63.64,63.66,63.59,63.62,45
20160301|2015-08-03 07:00,3,63.56,63.56,63.35,63.35,81
20160301|2015-08-03 07:30,3,63.39,63.54,63.34,63.54,116
20160301|2015-08-03 08:00,3,63.4,63.71,63.4,63.43,22
20160301|2015-08-03 08:30,3,63.4,63.59,63.36,63.48,72
20160301|2015-08-03 09:00,3,63.49,63.5,63.34,63.44,108
20160301|2015-08-03 09:30,3,63.43,63.71,63.43,63.71,272
20160301|2015-08-03 10:00,3,63.71,63.87,63.64,63.77,149
20160301|2015-08-03 10:30,3,63.78,63.86,63.59,63.62,57
20160301|2015-08-03 11:00,3,63.59,63.59,63.42,63.51,131
20160301|2015-08-03 11:30,3,63.46,63.51,63.35,63.35,47
20160301|2015-08-03 12:00,3,63.36,63.43,63.33,63.4,31
20160301|2015-08-03 12:30,3,63.42,63.86,63.33,63.77,87
20160301|2015-08-03 13:00,3,63.8,64.04,63.78,63.8,336
20160301|2015-08-03 20:00,4,63.5,63.5,63.38,63.38,43
20160301|2015-08-04 01:00,4,63.62,63.62,63.62,63.62,1
20160301|2015-08-04 01:30,4,63.85,63.9,63.85,63.9,3
20160301|2015-08-04 02:00,4,63.82,63.82,63.82,63.82,4
20160301|2015-08-04 03:00,4,64,64.18,64,64.16,16
20160301|2015-08-04 03:30,4,63.99,64.07,63.99,64.07,12
20160301|2015-08-04 04:00,4,63.99,64,63.9,63.9,19
20160301|2015-08-04 04:30,4,63.8,63.8,63.76,63.77,4
20160301|2015-08-04 05:00,4,63.75,63.75,63.67,63.67,2
20160301|2015-08-04 05:30,4,63.77,63.77,63.77,63.77,1
20160301|2015-08-04 06:30,4,63.71,63.71,63.61,63.61,36
20160301|2015-08-04 07:00,4,63.8,63.87,63.8,63.85,4
20160301|2015-08-04 07:30,4,63.75,63.75,63.71,63.71,4
20160301|2015-08-04 08:00,4,63.72,63.75,63.58,63.6,60
20160301|2015-08-04 08:30,4,63.63,63.73,63.59,63.65,172
20160301|2015-08-04 09:00,4,63.67,63.7,63.49,63.5,232
20160301|2015-08-04 09:30,4,63.5,63.63,63.37,63.63,316
20160301|2015-08-04 10:00,4,63.55,63.69,63.55,63.58,55
20160301|2015-08-04 10:30,4,63.58,63.62,63.5,63.5,67
20160301|2015-08-04 11:00,4,63.49,63.55,63.47,63.51,30
20160301|2015-08-04 11:30,4,63.51,63.57,63.48,63.49,27
20160301|2015-08-04 12:00,4,63.5,63.61,63.5,63.59,16
20160301|2015-08-04 12:30,4,63.65,63.65,63.5,63.57,65
20160301|2015-08-04 13:00,4,63.57,63.71,63.52,63.53,105
20160301|2015-08-04 20:30,5,63.64,63.64,63.64,63.64,1
20160301|2015-08-04 21:30,5,63.51,63.51,63.51,63.51,2
20160301|2015-08-04 23:30,5,63.53,63.53,63.53,63.53,1
20160301|2015-08-05 01:00,5,63.5,63.5,63.5,63.5,3
20160301|2015-08-05 01:30,5,63.5,63.5,63.49,63.49,2
20160301|2015-08-05 02:00,5,63.49,63.53,63.46,63.53,51
20160301|2015-08-05 03:00,5,63.5,63.5,63.5,63.5,1
20160301|2015-08-05 06:00,5,63.55,63.55,63.52,63.52,5
20160301|2015-08-05 06:30,5,63.52,63.52,63.52,63.52,8
20160301|2015-08-05 07:00,5,63.59,63.91,63.59,63.77,29
20160301|2015-08-05 07:30,5,63.84,63.84,63.67,63.67,20
20160301|2015-08-05 08:00,5,63.63,63.8,63.58,63.61,29
20160301|2015-08-05 08:30,5,63.61,63.65,63.47,63.52,30
20160301|2015-08-05 09:00,5,63.5,63.5,63.39,63.46,101
20160301|2015-08-05 09:30,5,63.48,63.61,63.42,63.44,70
20160301|2015-08-05 10:00,5,63.42,63.59,63.42,63.57,37
20160301|2015-08-05 10:30,5,63.57,63.65,63.57,63.58,13
20160301|2015-08-05 11:00,5,63.6,63.72,63.51,63.62,39
20160301|2015-08-05 11:30,5,63.61,63.63,63.53,63.55,53
20160301|2015-08-05 12:00,5,63.55,63.65,63.55,63.57,53
20160301|2015-08-05 12:30,5,63.56,63.66,63.54,63.57,35
20160301|2015-08-05 13:00,5,63.57,63.59,63.4,63.42,89
20160301|2015-08-05 20:00,6,63.38,63.38,63.35,63.36,10
20160301|2015-08-05 20:30,6,63.35,63.35,63.26,63.26,33
20160301|2015-08-05 22:30,6,63.25,63.25,63.25,63.25,7
20160301|2015-08-05 23:30,6,63.28,63.28,63.28,63.28,5
20160301|2015-08-06 00:00,6,63.25,63.25,63.25,63.25,2
20160301|2015-08-06 01:00,6,63.25,63.25,63.24,63.24,23
20160301|2015-08-06 01:30,6,63.22,63.22,63.21,63.21,4
20160301|2015-08-06 02:00,6,63.21,63.21,63.2,63.2,2
20160301|2015-08-06 02:30,6,63.22,63.22,63.22,63.22,34
20160301|2015-08-06 03:00,6,63.22,63.22,63.22,63.22,36
20160301|2015-08-06 03:30,6,63.22,63.22,63.22,63.22,8
20160301|2015-08-06 04:00,6,63.2,63.22,63.2,63.2,21
20160301|2015-08-06 04:30,6,63.22,63.22,63.22,63.22,27
20160301|2015-08-06 05:00,6,63.22,63.23,63.22,63.23,20
20160301|2015-08-06 06:00,6,63.23,63.23,63.21,63.21,4
20160301|2015-08-06 06:30,6,63.2,63.2,63.2,63.2,24
20160301|2015-08-06 07:00,6,63.24,63.24,63.05,63.17,140
20160301|2015-08-06 07:30,6,63.15,63.2,63.05,63.05,45
20160301|2015-08-06 08:00,6,63.06,63.08,62.83,62.88,225
20160301|2015-08-06 08:30,6,62.9,62.96,62.81,62.82,211
20160301|2015-08-06 09:00,6,62.8,62.85,62.52,62.52,249
20160301|2015-08-06 09:30,6,62.53,62.53,62.15,62.37,795
20160301|2015-08-06 10:00,6,62.37,62.37,62.28,62.3,191
20160301|2015-08-06 10:30,6,62.28,62.36,62.24,62.29,92
20160301|2015-08-06 11:00,6,62.29,62.36,62.26,62.36,62
20160301|2015-08-06 11:30,6,62.3,62.3,62.15,62.25,297
20160301|2015-08-06 12:00,6,62.25,62.29,62.18,62.28,208
20160301|2015-08-06 12:30,6,62.24,62.26,62.17,62.18,199
20160301|2015-08-06 13:00,6,62.16,62.43,62.16,62.36,320
20160301|2015-08-06 20:00,7,62.52,62.52,62.36,62.37,19
20160301|2015-08-06 20:30,7,62.34,62.34,62.17,62.17,126
20160301|2015-08-06 21:00,7,62.17,62.17,62.11,62.11,16
20160301|2015-08-06 21:30,7,62.14,62.2,62.14,62.2,13
20160301|2015-08-06 22:00,7,62.12,62.12,62.1,62.11,46
20160301|2015-08-06 22:30,7,62.12,62.12,62.12,62.12,1
20160301|2015-08-06 23:00,7,62.08,62.08,62.08,62.08,3
20160301|2015-08-07 00:30,7,62.08,62.08,62.08,62.08,2
20160301|2015-08-07 01:00,7,62.09,62.09,62.08,62.08,32
20160301|2015-08-07 01:30,7,62.13,62.13,62.13,62.13,8
20160301|2015-08-07 02:00,7,62.15,62.16,62.15,62.16,4
20160301|2015-08-07 02:30,7,62.24,62.25,62.24,62.25,15
20160301|2015-08-07 03:00,7,62.23,62.27,62.23,62.27,8
20160301|2015-08-07 03:30,7,62.19,62.19,62.18,62.18,2
20160301|2015-08-07 04:00,7,62.26,62.26,62.17,62.17,2
20160301|2015-08-07 04:30,7,62.15,62.15,62.15,62.15,1
20160301|2015-08-07 06:00,7,62.13,62.13,62.09,62.11,8
20160301|2015-08-07 06:30,7,62.13,62.23,62.13,62.23,6
20160301|2015-08-07 07:00,7,62.16,62.2,61.95,61.95,96
20160301|2015-08-07 07:30,7,61.93,61.99,61.87,61.98,78
20160301|2015-08-07 08:00,7,61.93,62.34,61.9,62.17,89
20160301|2015-08-07 08:30,7,62.12,62.44,62.08,62.31,106
20160301|2015-08-07 09:00,7,62.18,62.36,61.98,62.01,104
20160301|2015-08-07 09:30,7,61.98,62.02,61.82,61.84,156
20160301|2015-08-07 10:00,7,61.83,62.41,61.68,61.91,187
20160301|2015-08-07 10:30,7,61.91,62.27,61.82,62,157
20160301|2015-08-07 11:00,7,62.05,62.05,61.78,61.85,95
20160301|2015-08-07 11:30,7,61.86,61.96,61.81,61.86,47
20160301|2015-08-07 12:00,7,61.83,61.97,61.81,61.97,27
20160301|2015-08-07 12:30,7,61.98,62.09,61.92,61.93,16
20160301|2015-08-07 13:00,7,61.97,62.07,61.76,61.76,235
20160301|2015-08-09 20:00,10,61.75,61.75,61.62,61.65,28
20160301|2015-08-09 20:30,10,61.65,61.65,61.62,61.63,34
20160301|2015-08-10 01:30,10,61.77,61.77,61.77,61.77,1
20160301|2015-08-10 02:30,10,61.8,61.8,61.77,61.78,16
20160301|2015-08-10 03:30,10,61.73,61.73,61.73,61.73,1
20160301|2015-08-10 04:00,10,61.64,61.64,61.64,61.64,7
20160301|2015-08-10 05:30,10,61.67,61.7,61.67,61.69,21
20160301|2015-08-10 06:00,10,61.72,61.72,61.67,61.67,6
20160301|2015-08-10 06:30,10,61.69,61.69,61.69,61.69,3
20160301|2015-08-10 07:00,10,61.63,61.63,61.6,61.62,15
20160301|2015-08-10 07:30,10,61.59,61.65,61.58,61.65,58
20160301|2015-08-10 08:00,10,61.6,61.6,61.54,61.6,82
20160301|2015-08-10 08:30,10,61.62,62.04,61.55,61.74,189
20160301|2015-08-10 09:00,10,61.76,61.92,61.63,61.79,207
20160301|2015-08-10 09:30,10,61.82,62.07,61.72,62.06,166
20160301|2015-08-10 10:00,10,62.05,62.74,62.05,62.41,169
20160301|2015-08-10 10:30,10,62.4,62.52,62.3,62.52,24
20160301|2015-08-10 11:00,10,62.53,62.66,62.47,62.66,45
20160301|2015-08-10 11:30,10,62.66,62.82,62.57,62.63,48
20160301|2015-08-10 12:00,10,62.53,62.65,62.47,62.64,30
20160301|2015-08-10 12:30,10,62.62,62.66,62.37,62.37,68
20160301|2015-08-10 13:00,10,62.36,62.44,61.76,61.79,457
20160301|2015-08-10 20:00,11,61.85,62,61.84,61.93,50
20160301|2015-08-10 20:30,11,61.89,61.95,61.86,61.86,32
20160301|2015-08-10 21:00,11,61.88,61.94,61.88,61.91,12
20160301|2015-08-10 21:30,11,61.94,61.95,61.94,61.95,5
20160301|2015-08-10 22:30,11,61.92,61.93,61.92,61.93,10
20160301|2015-08-11 01:00,11,61.95,62.11,61.95,62.11,6
20160301|2015-08-11 02:30,11,62.09,62.1,62.09,62.1,2
20160301|2015-08-11 03:00,11,62.07,62.07,62.07,62.07,2
20160301|2015-08-11 03:30,11,61.96,61.96,61.96,61.96,1
20160301|2015-08-11 04:00,11,61.91,61.91,61.91,61.91,3
20160301|2015-08-11 04:30,11,61.88,62.11,61.88,62.08,17
20160301|2015-08-11 05:30,11,62.02,62.02,62.02,62.02,1
20160301|2015-08-11 06:00,11,62.04,62.12,62,62.09,24
20160301|2015-08-11 06:30,11,62.09,62.2,62.09,62.09,26
20160301|2015-08-11 07:00,11,62.06,62.06,61.85,61.85,18
20160301|2015-08-11 07:30,11,61.84,61.9,61.64,61.74,119
20160301|2015-08-11 08:00,11,61.76,62.05,61.76,61.93,58
20160301|2015-08-11 08:30,11,61.95,62.12,61.92,62.1,31
20160301|2015-08-11 09:00,11,62.03,62.16,61.9,61.92,59
20160301|2015-08-11 09:30,11,61.92,61.94,61.69,61.93,157
20160301|2015-08-11 10:00,11,61.91,61.95,61.88,61.9,82
20160301|2015-08-11 10:30,11,61.9,61.91,61.76,61.8,92
20160301|2015-08-11 11:00,11,61.75,61.76,61.65,61.72,147
20160301|2015-08-11 11:30,11,61.73,61.79,61.59,61.64,88
20160301|2015-08-11 12:00,11,61.7,62.02,61.64,61.97,159
20160301|2015-08-11 12:30,11,61.93,61.98,61.82,61.95,59
20160301|2015-08-11 13:00,11,61.98,61.98,61.81,61.83,112
20160301|2015-08-11 21:00,12,61.8,61.8,61.8,61.8,1
20160301|2015-08-11 22:30,12,61.8,61.8,61.8,61.8,1
20160301|2015-08-12 00:00,12,61.79,61.79,61.77,61.78,29
20160301|2015-08-12 01:00,12,61.72,61.73,61.64,61.67,82
20160301|2015-08-12 01:30,12,61.64,61.64,61.32,61.32,184
20160301|2015-08-12 02:00,12,61.37,61.37,61.26,61.26,24
20160301|2015-08-12 02:30,12,61.2,61.21,61.19,61.19,12
20160301|2015-08-12 03:00,12,61.27,61.3,61.27,61.29,15
20160301|2015-08-12 03:30,12,61.3,61.65,61.3,61.54,36
20160301|2015-08-12 04:00,12,61.49,61.5,61.44,61.5,16
20160301|2015-08-12 04:30,12,61.5,61.5,61.49,61.5,16
20160301|2015-08-12 05:00,12,61.62,61.62,61.5,61.5,27
20160301|2015-08-12 05:30,12,61.53,61.61,61.48,61.58,21
20160301|2015-08-12 06:00,12,61.58,61.58,61.45,61.45,7
20160301|2015-08-12 06:30,12,61.45,61.51,61.45,61.51,3
20160301|2015-08-12 07:00,12,61.52,61.52,61.21,61.32,45
20160301|2015-08-12 07:30,12,61.38,61.54,61.33,61.54,27
20160301|2015-08-12 08:00,12,61.55,61.57,61.54,61.57,7
20160301|2015-08-12 08:30,12,61.56,61.77,61.56,61.68,115
20160301|2015-08-12 09:00,12,61.78,61.83,61.41,61.5,84
20160301|2015-08-12 09:30,12,61.53,61.65,61.38,61.4,333
20160301|2015-08-12 10:00,12,61.37,61.42,61.31,61.36,141
20160301|2015-08-12 10:30,12,61.37,61.38,61.28,61.36,62
20160301|2015-08-12 11:00,12,61.36,64.6,61.3,63.61,2200
20160301|2015-08-12 11:30,12,63.61,63.67,63.56,63.66,433
20160301|2015-08-12 12:00,12,63.67,63.95,63.65,63.94,392
20160301|2015-08-12 12:30,12,63.95,64.11,63.95,64.11,416
20160301|2015-08-12 13:00,12,64.07,64.18,63.9,64.07,451
20160301|2015-08-12 20:00,13,64,64.3,63.8,63.8,53
20160301|2015-08-12 20:30,13,63.73,63.76,63.59,63.74,30
20160301|2015-08-12 21:00,13,63.66,63.8,63.66,63.8,22
20160301|2015-08-12 21:30,13,63.74,63.87,63.71,63.78,25
20160301|2015-08-12 22:00,13,63.68,63.78,63.66,63.66,16
20160301|2015-08-12 22:30,13,63.66,63.66,63.66,63.66,3
20160301|2015-08-12 23:00,13,63.68,63.68,63.66,63.66,6
20160301|2015-08-12 23:30,13,63.69,63.69,63.69,63.69,8
20160301|2015-08-13 00:00,13,63.69,63.69,63.69,63.69,2
20160301|2015-08-13 00:30,13,63.69,63.72,63.65,63.66,32
20160301|2015-08-13 01:00,13,63.7,63.76,63.65,63.75,48
20160301|2015-08-13 01:30,13,63.87,64.09,63.87,64.09,17
20160301|2015-08-13 02:00,13,64.15,64.15,64.06,64.11,18
20160301|2015-08-13 02:30,13,64.06,64.06,64,64,11
20160301|2015-08-13 03:00,13,64.06,64.27,64.06,64.27,50
20160301|2015-08-13 04:00,13,64.21,64.21,64.21,64.21,1
20160301|2015-08-13 04:30,13,64.19,64.19,64.19,64.19,1
20160301|2015-08-13 05:00,13,64.05,64.06,64.05,64.06,9
20160301|2015-08-13 05:30,13,64.06,64.06,64.06,64.06,1
20160301|2015-08-13 06:00,13,64.11,64.11,64.09,64.09,4
20160301|2015-08-13 06:30,13,64.12,64.15,64.12,64.15,2
20160301|2015-08-13 07:00,13,64.21,64.9,64.21,64.9,491
20160301|2015-08-13 07:30,13,64.85,65.19,64.36,65.18,340
20160301|2015-08-13 08:00,13,65.19,65.2,64.76,65.02,108
20160301|2015-08-13 08:30,13,65.02,65.1,64.81,64.86,233
20160301|2015-08-13 09:00,13,64.87,65.08,64.85,65.08,367
20160301|2015-08-13 09:30,13,65.07,65.31,65,65.12,457
20160301|2015-08-13 10:00,13,65.14,65.29,64.9,65.26,87
20160301|2015-08-13 10:30,13,65.25,65.29,65.18,65.24,177
20160301|2015-08-13 11:00,13,65.24,65.26,65.05,65.18,293
20160301|2015-08-13 11:30,13,65.21,65.39,65.21,65.38,233
20160301|2015-08-13 12:00,13,65.36,65.54,65.35,65.5,173
20160301|2015-08-13 12:30,13,65.49,65.54,65.46,65.51,70
20160301|2015-08-13 13:00,13,65.54,65.64,64.65,64.94,456
20160301|2015-08-13 20:00,14,65.25,65.3,64.94,64.94,8
20160301|2015-08-13 20:30,14,64.9,64.9,64.67,64.83,6
20160301|2015-08-14 00:30,14,64.81,64.81,64.8,64.8,3
20160301|2015-08-14 02:30,14,64.85,64.94,64.85,64.94,39
20160301|2015-08-14 03:00,14,64.93,65.14,64.92,65.14,11
20160301|2015-08-14 03:30,14,65.23,65.23,65.23,65.23,1
20160301|2015-08-14 04:00,14,65.13,65.13,65.11,65.11,3
20160301|2015-08-14 05:00,14,65.11,65.11,65.11,65.11,2
20160301|2015-08-14 05:30,14,65.21,65.24,65.17,65.2,10
20160301|2015-08-14 06:00,14,65.25,65.37,65.25,65.35,44
20160301|2015-08-14 06:30,14,65.21,65.21,65.15,65.15,6
20160301|2015-08-14 07:00,14,65.27,65.47,65.27,65.43,26
20160301|2015-08-14 07:30,14,65.41,65.57,65.3,65.35,101
20160301|2015-08-14 08:00,14,65.39,65.43,65.29,65.39,36
20160301|2015-08-14 08:30,14,65.37,65.54,65.32,65.4,68
20160301|2015-08-14 09:00,14,65.42,65.59,65.42,65.59,118
20160301|2015-08-14 09:30,14,65.6,65.75,65.6,65.66,254
20160301|2015-08-14 10:00,14,65.68,65.9,65.67,65.86,197
20160301|2015-08-14 10:30,14,65.88,65.92,65.73,65.73,91
20160301|2015-08-14 11:00,14,65.75,65.94,65.67,65.86,327
20160301|2015-08-14 11:30,14,65.9,65.99,65.89,65.9,135
20160301|2015-08-14 12:00,14,65.94,65.96,65.89,65.92,67
20160301|2015-08-14 12:30,14,65.95,65.96,65.76,65.78,136
20160301|2015-08-14 13:00,14,65.74,65.83,65.37,65.66,336
20160301|2015-08-16 20:00,17,65.5,65.68,65.5,65.56,12
20160301|2015-08-16 20:30,17,65.4,65.45,65.4,65.42,4
20160301|2015-08-16 22:00,17,65.25,65.29,65.25,65.29,4
20160301|2015-08-17 00:30,17,65.45,65.45,65.45,65.45,10
20160301|2015-08-17 01:00,17,65.39,65.42,65.39,65.42,2
20160301|2015-08-17 02:00,17,65.42,65.42,65.42,65.42,5
20160301|2015-08-17 03:00,17,65.45,65.45,65.45,65.45,2
20160301|2015-08-17 03:30,17,65.41,65.7,65.39,65.69,37
20160301|2015-08-17 04:00,17,65.6,65.6,65.6,65.6,1
20160301|2015-08-17 04:30,17,65.58,65.58,65.58,65.58,1
20160301|2015-08-17 05:00,17,65.59,65.59,65.59,65.59,1
20160301|2015-08-17 05:30,17,65.5,65.5,65.43,65.43,9
20160301|2015-08-17 06:00,17,65.56,65.59,65.56,65.59,4
20160301|2015-08-17 07:00,17,65.55,65.81,65.55,65.79,38
20160301|2015-08-17 07:30,17,65.84,65.84,65.84,65.84,5
20160301|2015-08-17 08:00,17,65.8,65.88,65.8,65.83,114
20160301|2015-08-17 08:30,17,65.88,65.95,65.6,65.79,228
20160301|2015-08-17 09:00,17,65.82,65.86,65.57,65.85,32
20160301|2015-08-17 09:30,17,65.87,65.98,65.63,65.85,204
20160301|2015-08-17 10:00,17,65.91,66.04,65.91,66.02,369
20160301|2015-08-17 10:30,17,66.02,66.04,65.84,66,49
20160301|2015-08-17 11:00,17,65.98,66.04,65.94,66.02,60
20160301|2015-08-17 11:30,17,66.02,66.15,66.02,66.12,77
20160301|2015-08-17 12:00,17,66.15,66.16,66.06,66.15,52
20160301|2015-08-17 12:30,17,66.15,66.15,65.86,66.03,91
20160301|2015-08-17 13:00,17,66.06,66.09,65.51,65.96,544
20160301|2015-08-17 20:00,18,65.91,65.94,65.86,65.94,45
20160301|2015-08-17 20:30,18,65.87,65.87,65.87,65.87,1
20160301|2015-08-17 21:00,18,65.87,65.87,65.87,65.87,1
20160301|2015-08-17 21:30,18,65.85,65.85,65.85,65.85,2
20160301|2015-08-17 22:00,18,65.8,65.8,65.8,65.8,3
20160301|2015-08-17 22:30,18,65.8,65.8,65.8,65.8,4
20160301|2015-08-17 23:00,18,65.79,65.79,65.79,65.79,2
20160301|2015-08-17 23:30,18,65.79,65.79,65.79,65.79,1
20160301|2015-08-18 00:00,18,65.84,65.88,65.82,65.88,8
20160301|2015-08-18 00:30,18,65.75,65.75,65.75,65.75,2
20160301|2015-08-18 01:00,18,65.68,65.68,65.68,65.68,2
20160301|2015-08-18 02:00,18,65.71,65.71,65.71,65.71,1
20160301|2015-08-18 02:30,18,65.69,65.69,65.66,65.66,6
20160301|2015-08-18 03:00,18,65.66,65.66,65.5,65.5,101
20160301|2015-08-18 04:00,18,65.6,65.6,65.57,65.59,8
20160301|2015-08-18 04:30,18,65.54,65.54,65.19,65.24,154
20160301|2015-08-18 05:00,18,65.24,65.37,65.24,65.24,10
20160301|2015-08-18 05:30,18,65.22,65.24,65.21,65.21,9
20160301|2015-08-18 06:00,18,65.33,65.41,65.16,65.23,22
20160301|2015-08-18 06:30,18,65.29,65.4,65.29,65.4,20
20160301|2015-08-18 07:00,18,65.37,65.37,65.37,65.37,3
20160301|2015-08-18 07:30,18,65.5,65.6,65.2,65.34,144
20160301|2015-08-18 08:00,18,65.38,65.56,65.34,65.55,32
20160301|2015-08-18 08:30,18,65.62,65.65,65.42,65.65,82
20160301|2015-08-18 09:00,18,65.63,65.71,65.63,65.71,19
20160301|2015-08-18 09:30,18,65.71,65.88,65.59,65.69,146
20160301|2015-08-18 10:00,18,65.72,65.87,65.72,65.83,91
20160301|2015-08-18 10:30,18,65.86,65.99,65.86,65.99,97
20160301|2015-08-18 11:00,18,65.99,66.06,65.95,65.98,45
20160301|2015-08-18 11:30,18,65.98,65.98,65.77,65.9,203
20160301|2015-08-18 12:00,18,65.89,65.9,65.63,65.75,117
20160301|2015-08-18 12:30,18,65.67,65.92,65.63,65.89,86
20160301|2015-08-18 13:00,18,65.9,65.98,65.62,65.98,168
20160301|2015-08-18 20:00,19,65.98,66,65.92,65.99,25
20160301|2015-08-18 20:30,19,65.95,66,65.95,66,6
20160301|2015-08-18 21:00,19,66.01,66.01,66,66,2
20160301|2015-08-18 21:30,19,66.02,66.02,66.02,66.02,5
20160301|2015-08-18 22:00,19,66.02,66.02,66.02,66.02,1
20160301|2015-08-18 23:00,19,66.02,66.02,66.02,66.02,4
20160301|2015-08-19 00:30,19,66.03,66.03,66.03,66.03,4
20160301|2015-08-19 01:30,19,66.06,66.08,66.06,66.08,3
20160301|2015-08-19 02:00,19,66.08,66.08,66.06,66.07,4
20160301|2015-08-19 03:00,19,66.05,66.05,66.02,66.05,17
20160301|2015-08-19 03:30,19,66.02,66.05,65.95,65.95,57
20160301|2015-08-19 04:00,19,65.95,65.99,65.95,65.98,41
20160301|2015-08-19 04:30,19,65.93,65.98,65.93,65.97,44
20160301|2015-08-19 05:00,19,65.96,65.98,65.9,65.93,35
20160301|2015-08-19 05:30,19,65.93,65.98,65.93,65.96,46
20160301|2015-08-19 06:00,19,65.97,65.98,65.9,65.97,54
20160301|2015-08-19 06:30,19,65.97,66.03,65.81,65.89,110
20160301|2015-08-19 07:00,19,65.92,66.1,65.92,66.04,66
20160301|2015-08-19 07:30,19,66.08,66.18,66.07,66.1,22
20160301|2015-08-19 08:00,19,66.13,66.2,66.13,66.13,40
20160301|2015-08-19 08:30,19,66.19,66.24,66.16,66.16,36
20160301|2015-08-19 09:00,19,66.19,66.23,66.19,66.23,34
20160301|2015-08-19 09:30,19,66.23,66.24,65.76,65.97,389
20160301|2015-08-19 10:00,19,65.92,65.93,65.4,65.64,330
20160301|2015-08-19 10:30,19,65.61,65.79,65.61,65.75,184
20160301|2015-08-19 11:00,19,65.76,65.77,65.49,65.66,172
20160301|2015-08-19 11:30,19,65.66,65.79,65.59,65.79,59
20160301|2015-08-19 12:00,19,65.75,65.79,65.71,65.79,211
20160301|2015-08-19 12:30,19,65.79,65.88,65.68,65.88,105
20160301|2015-08-19 13:00,19,65.85,66.02,65.7,65.98,200
20160301|2015-08-19 20:00,20,66.05,66.09,65.92,66.08,8
20160301|2015-08-19 20:30,20,66.13,66.17,66.11,66.11,6
20160301|2015-08-19 21:00,20,66.14,66.18,66.11,66.18,20
20160301|2015-08-19 21:30,20,66.16,66.22,66.15,66.21,22
20160301|2015-08-19 22:00,20,66.19,66.22,66.14,66.14,25
20160301|2015-08-19 22:30,20,66.15,66.17,66.09,66.15,41
20160301|2015-08-19 23:00,20,66.15,66.17,66.15,66.15,20
20160301|2015-08-20 00:00,20,66.1,66.1,66.1,66.1,5
20160301|2015-08-20 00:30,20,66.1,66.1,66,66.05,11
20160301|2015-08-20 01:00,20,66.05,66.05,66.03,66.04,14
20160301|2015-08-20 01:30,20,66.04,66.06,66.01,66.05,11
20160301|2015-08-20 02:00,20,66.01,66.06,66.01,66.06,11
20160301|2015-08-20 02:30,20,66.07,66.07,65.85,65.87,154
20160301|2015-08-20 03:00,20,66.02,66.02,66,66,25
20160301|2015-08-20 03:30,20,65.98,65.98,65.75,65.75,105
20160301|2015-08-20 04:00,20,65.76,65.81,65.76,65.81,7
20160301|2015-08-20 04:30,20,65.8,65.8,65.76,65.76,4
20160301|2015-08-20 05:00,20,65.85,65.85,65.78,65.78,5
20160301|2015-08-20 06:00,20,65.88,65.91,65.84,65.91,12
20160301|2015-08-20 06:30,20,65.88,65.94,65.88,65.94,3
20160301|2015-08-20 07:00,20,65.95,65.95,65.8,65.8,27
20160301|2015-08-20 07:30,20,65.81,65.83,65.7,65.83,35
20160301|2015-08-20 08:00,20,65.88,65.99,65.86,65.9,42
20160301|2015-08-20 08:30,20,65.99,65.99,65.78,65.95,41
20160301|2015-08-20 09:00,20,65.96,66.02,65.91,65.97,80
20160301|2015-08-20 09:30,20,66.03,66.07,66.01,66.07,123
20160301|2015-08-20 10:00,20,66.09,66.12,66.07,66.12,97
20160301|2015-08-20 10:30,20,66.12,66.19,66.1,66.18,188
20160301|2015-08-20 11:00,20,66.15,66.2,66.02,66.2,97
20160301|2015-08-20 11:30,20,66.2,66.24,66.11,66.2,75
20160301|2015-08-20 12:00,20,66.16,66.24,66.1,66.2,108
20160301|2015-08-20 12:30,20,66.21,66.24,66.21,66.24,71
20160301|2015-08-20 13:00,20,66.24,66.37,66.2,66.36,348
20160301|2015-08-20 20:00,21,66.39,66.39,66.36,66.37,31
20160301|2015-08-20 20:30,21,66.39,66.39,66.39,66.39,5
20160301|2015-08-20 21:00,21,66.38,66.38,66.38,66.38,1
20160301|2015-08-20 21:30,21,66.38,66.38,66.37,66.37,25
20160301|2015-08-20 22:00,21,66.37,66.37,66.37,66.37,83
20160301|2015-08-20 22:30,21,66.37,66.38,66.37,66.38,65
20160301|2015-08-20 23:00,21,66.37,66.37,66.37,66.37,1
20160301|2015-08-20 23:30,21,66.37,66.37,66.37,66.37,6
20160301|2015-08-21 00:00,21,66.37,66.37,66.37,66.37,11
20160301|2015-08-21 00:30,21,66.37,66.37,66.37,66.37,6
20160301|2015-08-21 01:00,21,66.37,66.38,66.37,66.38,70
20160301|2015-08-21 01:30,21,66.39,66.39,66.37,66.37,12
20160301|2015-08-21 02:00,21,66.37,66.38,66.37,66.38,23
20160301|2015-08-21 02:30,21,66.37,66.38,66.35,66.37,34
20160301|2015-08-21 03:00,21,66.37,66.37,66.35,66.37,16
20160301|2015-08-21 03:30,21,66.35,66.35,66.32,66.32,20
20160301|2015-08-21 04:00,21,66.32,66.32,66.22,66.3,29
20160301|2015-08-21 04:30,21,66.34,66.34,66,66.09,200
20160301|2015-08-21 05:00,21,66.09,66.09,65.87,65.87,59
20160301|2015-08-21 05:30,21,65.91,65.97,65.76,65.97,60
20160301|2015-08-21 06:00,21,65.96,65.96,65.58,65.84,180
20160301|2015-08-21 06:30,21,65.73,65.78,65.7,65.77,15
20160301|2015-08-21 07:00,21,65.85,65.85,65.8,65.8,14
20160301|2015-08-21 07:30,21,65.83,66,65.77,65.89,31
20160301|2015-08-21 08:00,21,65.91,66,65.77,65.81,39
20160301|2015-08-21 08:30,21,65.82,65.96,65.77,65.96,57
20160301|2015-08-21 09:00,21,65.93,66,65.91,65.95,69
20160301|2015-08-21 09:30,21,65.97,66.1,65.95,66.06,151
20160301|2015-08-21 10:00,21,66.06,66.15,65.94,66.15,169
20160301|2015-08-21 10:30,21,66.19,66.19,65.91,66.09,142
20160301|2015-08-21 11:00,21,66.07,66.2,66.05,66.2,73
20160301|2015-08-21 11:30,21,66.21,66.26,66.17,66.2,78
20160301|2015-08-21 12:00,21,66.2,66.26,66.2,66.26,36
20160301|2015-08-21 12:30,21,66.28,66.33,66.28,66.28,87
20160301|2015-08-21 13:00,21,66.31,66.5,66.26,66.5,730
20160301|2015-08-23 20:00,24,66.3,66.32,65.97,65.97,176
20160301|2015-08-23 20:30,24,65.97,65.97,65.79,65.79,229
20160301|2015-08-23 21:00,24,65.89,65.9,65.26,65.26,336
20160301|2015-08-23 21:30,24,65.07,65.07,64.78,64.96,181
20160301|2015-08-23 22:00,24,64.98,64.98,64.94,64.98,9
20160301|2015-08-23 23:00,24,65.04,65.04,65.04,65.04,1
20160301|2015-08-24 00:00,24,64.95,64.95,64.88,64.88,36
20160301|2015-08-24 00:30,24,64.98,64.99,64.98,64.99,3
20160301|2015-08-24 01:00,24,65.01,65.01,65.01,65.01,1
20160301|2015-08-24 01:30,24,65,65,65,65,1
20160301|2015-08-24 02:00,24,64.97,64.97,64.75,64.75,55
20160301|2015-08-24 02:30,24,64.75,64.76,64.7,64.75,47
20160301|2015-08-24 03:00,24,64.75,64.77,64.72,64.76,55
20160301|2015-08-24 03:30,24,64.74,64.74,64.4,64.4,116
20160301|2015-08-24 04:00,24,64.41,64.44,64.37,64.44,32
20160301|2015-08-24 04:30,24,64.42,64.56,64.42,64.56,18
20160301|2015-08-24 05:00,24,64.56,64.6,64.54,64.59,46
20160301|2015-08-24 05:30,24,64.43,64.43,64.28,64.35,160
20160301|2015-08-24 06:00,24,64.29,64.3,64.2,64.27,80
20160301|2015-08-24 06:30,24,64.46,64.52,64.42,64.51,11
20160301|2015-08-24 07:00,24,64.28,64.28,64.12,64.13,111
20160301|2015-08-24 07:30,24,64.15,64.23,63.79,63.84,119
20160301|2015-08-24 08:00,24,63.87,64.12,63.68,63.94,182
20160301|2015-08-24 08:30,24,63.92,64,63.83,63.91,72
20160301|2015-08-24 09:00,24,63.91,64.51,63.88,64.21,185
20160301|2015-08-24 09:30,24,64.22,64.83,63.87,64.78,878
20160301|2015-08-24 10:00,24,64.73,64.78,64.01,64.01,308
20160301|2015-08-24 10:30,24,64.01,64.2,63.94,64.2,159
20160301|2015-08-24 11:00,24,64.14,64.32,64.07,64.21,47
20160301|2015-08-24 11:30,24,64.26,64.26,64.15,64.19,5
20160301|2015-08-24 12:00,24,64.18,64.21,63.95,63.95,61
20160301|2015-08-24 12:30,24,63.93,64.09,63.79,64,233
20160301|2015-08-24 13:00,24,63.99,64.5,63.86,64.07,398
20160301|2015-08-24 20:00,25,64.11,64.12,64.1,64.12,6
20160301|2015-08-24 20:30,25,64.07,64.07,63.76,63.76,64
20160301|2015-08-24 21:00,25,64.03,64.03,64,64,4
20160301|2015-08-24 22:30,25,64.24,64.24,64.24,64.24,19
20160301|2015-08-25 00:30,25,64.16,64.16,64.16,64.16,3
20160301|2015-08-25 01:30,25,64.1,64.1,64.1,64.1,3
20160301|2015-08-25 02:00,25,64.1,64.13,64.1,64.13,3
20160301|2015-08-25 03:00,25,64.16,64.23,64.06,64.23,21
20160301|2015-08-25 04:00,25,64.09,64.09,63.9,63.9,150
20160301|2015-08-25 04:30,25,64.09,64.09,64.09,64.09,1
20160301|2015-08-25 05:00,25,64.2,64.5,64.2,64.5,46
20160301|2015-08-25 05:30,25,64.5,64.5,64.36,64.38,31
20160301|2015-08-25 06:00,25,64.31,64.31,64.31,64.31,1
20160301|2015-08-25 06:30,25,64.15,64.18,63.78,64.13,73
20160301|2015-08-25 07:00,25,64.35,64.44,64.34,64.42,20
20160301|2015-08-25 07:30,25,64.14,64.23,64.12,64.2,12
20160301|2015-08-25 08:00,25,64.16,64.49,64.15,64.18,63
20160301|2015-08-25 08:30,25,64.24,64.35,64,64.15,89
20160301|2015-08-25 09:00,25,64.03,64.07,63.77,63.89,110
20160301|2015-08-25 09:30,25,63.9,63.9,63.19,63.39,411
20160301|2015-08-25 10:00,25,63.33,63.39,63.13,63.18,158
20160301|2015-08-25 10:30,25,63.12,63.14,62.72,62.99,560
20160301|2015-08-25 11:00,25,63.04,63.05,62.74,62.87,212
20160301|2015-08-25 11:30,25,62.89,62.95,62.72,62.82,81
20160301|2015-08-25 12:00,25,62.82,62.88,62.6,62.69,158
20160301|2015-08-25 12:30,25,62.66,62.7,62.55,62.66,152
20160301|2015-08-25 13:00,25,62.66,63.16,62.66,63.07,264
20160301|2015-08-25 20:00,26,63.11,63.19,62.86,63,67
20160301|2015-08-25 20:30,26,63,63,62.83,62.83,3
20160301|2015-08-25 21:00,26,62.85,62.9,62.85,62.9,6
20160301|2015-08-25 21:30,26,62.9,62.9,62.9,62.9,3
20160301|2015-08-25 23:30,26,62.9,62.9,62.85,62.85,24
20160301|2015-08-26 00:30,26,62.97,62.97,62.97,62.97,1
20160301|2015-08-26 01:30,26,62.73,62.73,62.73,62.73,9
20160301|2015-08-26 02:30,26,62.79,62.79,62.79,62.79,1
20160301|2015-08-26 04:00,26,62.88,62.89,62.88,62.89,2
20160301|2015-08-26 04:30,26,62.91,62.91,62.56,62.56,152
20160301|2015-08-26 05:00,26,62.66,62.75,62.66,62.75,5
20160301|2015-08-26 05:30,26,62.82,62.83,62.82,62.83,3
20160301|2015-08-26 06:30,26,62.83,62.83,62.82,62.82,2
20160301|2015-08-26 07:00,26,62.83,62.86,62.81,62.82,15
20160301|2015-08-26 07:30,26,62.82,62.82,62.75,62.8,56
20160301|2015-08-26 08:00,26,62.77,62.77,62.51,62.53,197
20160301|2015-08-26 08:30,26,62.53,62.55,62.45,62.55,201
20160301|2015-08-26 09:00,26,62.47,62.61,62.22,62.25,209
20160301|2015-08-26 09:30,26,62.24,62.31,62.06,62.26,211
20160301|2015-08-26 10:00,26,62.22,62.44,62.13,62.18,81
20160301|2015-08-26 10:30,26,62.16,62.16,62.07,62.15,78
20160301|2015-08-26 11:00,26,62.26,62.46,62.22,62.24,97
20160301|2015-08-26 11:30,26,62.23,62.23,62.16,62.18,18
20160301|2015-08-26 12:00,26,62.23,62.28,62.15,62.18,143
20160301|2015-08-26 12:30,26,62.14,62.2,62.13,62.15,53
20160301|2015-08-26 13:00,26,62.17,62.42,62.17,62.17,310
20160301|2015-08-26 20:00,27,62.25,62.38,62.15,62.38,5
20160301|2015-08-26 21:30,27,62.49,62.49,62.49,62.49,1
20160301|2015-08-26 22:00,27,62.46,62.46,62.46,62.46,1
20160301|2015-08-27 00:30,27,62.44,62.44,62.41,62.41,9
20160301|2015-08-27 01:00,27,62.42,62.42,62.4,62.42,16
20160301|2015-08-27 01:30,27,62.44,62.44,62.41,62.41,19
20160301|2015-08-27 02:30,27,62.41,62.49,62.41,62.49,32
20160301|2015-08-27 03:00,27,62.56,62.69,62.56,62.66,27
20160301|2015-08-27 03:30,27,62.68,62.74,62.68,62.7,28
20160301|2015-08-27 04:00,27,62.7,62.7,62.7,62.7,2
20160301|2015-08-27 05:00,27,62.8,62.81,62.8,62.81,4
20160301|2015-08-27 05:30,27,62.84,62.85,62.81,62.85,9
20160301|2015-08-27 06:00,27,62.81,62.83,62.8,62.8,12
20160301|2015-08-27 06:30,27,62.8,62.8,62.8,62.8,10
20160301|2015-08-27 07:00,27,62.69,62.69,62.52,62.56,19
20160301|2015-08-27 07:30,27,62.52,62.55,62.41,62.49,52
20160301|2015-08-27 08:00,27,62.42,62.71,62.38,62.61,110
20160301|2015-08-27 08:30,27,62.7,62.7,62.34,62.4,244
20160301|2015-08-27 09:00,27,62.4,62.5,62.32,62.36,132
20160301|2015-08-27 09:30,27,62.35,62.39,62.26,62.31,240
20160301|2015-08-27 10:00,27,62.32,62.5,62.3,62.5,129
20160301|2015-08-27 10:30,27,62.49,62.6,62.46,62.53,54
20160301|2015-08-27 11:00,27,62.63,62.7,62.42,62.43,48
20160301|2015-08-27 11:30,27,62.41,62.51,62.4,62.51,18
20160301|2015-08-27 12:00,27,62.47,62.6,62.38,62.54,53
20160301|2015-08-27 12:30,27,62.57,62.92,62.55,62.73,95
20160301|2015-08-27 13:00,27,62.74,63.19,62.74,63.03,215
20160301|2015-08-27 20:00,28,63.08,63.1,62.84,63.1,13
20160301|2015-08-27 20:30,28,63.11,63.11,63.1,63.1,151
20160301|2015-08-27 21:30,28,63.1,63.1,63.1,63.1,1
20160301|2015-08-27 22:30,28,63.02,63.02,63,63,7
20160301|2015-08-28 00:30,28,63.03,63.05,63.03,63.05,2
20160301|2015-08-28 02:00,28,63.02,63.02,63.02,63.02,6
20160301|2015-08-28 02:30,28,63.02,63.05,63.02,63.05,8
20160301|2015-08-28 03:00,28,63.05,63.05,63.03,63.03,9
20160301|2015-08-28 04:30,28,62.9,62.9,62.86,62.86,11
20160301|2015-08-28 05:00,28,62.91,62.91,62.9,62.9,2
20160301|2015-08-28 06:00,28,62.93,63.07,62.93,63.07,14
20160301|2015-08-28 06:30,28,63.06,63.06,63.06,63.06,2
20160301|2015-08-28 07:00,28,63.02,63.03,62.94,62.96,33
20160301|2015-08-28 07:30,28,63.02,63.02,62.77,62.77,19
20160301|2015-08-28 08:00,28,62.75,62.91,62.51,62.88,182
20160301|2015-08-28 08:30,28,62.9,63.28,62.75,63.28,194
20160301|2015-08-28 09:00,28,63.16,63.34,63.16,63.31,67
20160301|2015-08-28 09:30,28,63.16,63.16,62.75,62.88,91
20160301|2015-08-28 10:00,28,62.89,63.11,62.89,62.97,46
20160301|2015-08-28 10:30,28,62.95,63.03,62.89,62.91,20
20160301|2015-08-28 11:00,28,62.89,63.1,62.86,63.01,69
20160301|2015-08-28 11:30,28,62.89,63.05,62.84,63.04,71
20160301|2015-08-28 12:00,28,63.06,63.18,62.83,62.83,46
20160301|2015-08-28 12:30,28,62.84,62.97,62.84,62.86,24
20160301|2015-08-28 13:00,28,62.85,62.9,62.61,62.89,422
20160301|2015-08-30 20:00,31,62.81,62.81,62.81,62.81,15
20160301|2015-08-30 20:30,31,62.61,62.61,62.61,62.61,1
20160301|2015-08-30 21:00,31,62.71,62.71,62.71,62.71,1
20160301|2015-08-30 23:30,31,62.86,62.86,62.86,62.86,2
20160301|2015-08-31 01:30,31,62.85,62.85,62.84,62.84,5
20160301|2015-08-31 02:00,31,62.83,62.83,62.83,62.83,1
20160301|2015-08-31 02:30,31,62.9,62.9,62.9,62.9,3
20160301|2015-08-31 03:00,31,62.82,62.82,62.82,62.82,1
20160301|2015-08-31 03:30,31,62.68,62.68,62.65,62.65,6
20160301|2015-08-31 05:00,31,62.76,62.79,62.72,62.72,3
20160301|2015-08-31 06:30,31,62.85,62.85,62.66,62.66,2
20160301|2015-08-31 07:00,31,62.65,62.65,62.3,62.36,124
20160301|2015-08-31 07:30,31,62.42,62.6,62.42,62.53,25
20160301|2015-08-31 08:00,31,62.55,62.71,62.54,62.62,13
20160301|2015-08-31 08:30,31,62.58,62.6,62.32,62.39,72
20160301|2015-08-31 09:00,31,62.37,62.44,62.3,62.31,14
20160301|2015-08-31 09:30,31,62.33,62.34,62.17,62.28,151
20160301|2015-08-31 10:00,31,62.3,62.75,62.3,62.75,116
20160301|2015-08-31 10:30,31,62.74,62.88,62.52,62.81,34
20160301|2015-08-31 11:00,31,62.85,62.9,62.68,62.9,62
20160301|2015-08-31 11:30,31,62.88,63.24,62.88,63.22,124
20160301|2015-08-31 12:00,31,63.24,63.24,62.99,63.08,86
20160301|2015-08-31 12:30,31,63.07,63.21,63.04,63.17,33
20160301|2015-08-31 13:00,31,63.18,63.18,62.37,62.39,344
20160301|2015-08-31 20:00,1,62.41,62.41,62.33,62.33,8
20160301|2015-08-31 23:00,1,62.59,62.59,62.59,62.59,1
20160301|2015-08-31 23:30,1,62.59,62.59,62.59,62.59,1
20160301|2015-09-01 01:00,1,62.74,62.74,62.74,62.74,1
20160301|2015-09-01 01:30,1,62.72,62.72,62.71,62.71,2
20160301|2015-09-01 02:30,1,62.67,62.67,62.67,62.67,5
20160301|2015-09-01 03:00,1,62.56,62.56,62.52,62.52,5
20160301|2015-09-01 04:30,1,62.49,62.49,62.49,62.49,1
20160301|2015-09-01 05:00,1,62.49,62.49,62.42,62.42,14
20160301|2015-09-01 06:00,1,62.58,62.6,62.58,62.6,3
20160301|2015-09-01 06:30,1,62.67,62.67,62.67,62.67,1
20160301|2015-09-01 07:00,1,62.44,62.44,62.3,62.36,20
20160301|2015-09-01 07:30,1,62.42,62.43,62.29,62.29,27
20160301|2015-09-01 08:00,1,62.29,62.3,62.18,62.2,42
20160301|2015-09-01 08:30,1,62.21,62.34,62.21,62.21,21
20160301|2015-09-01 09:00,1,62.22,62.22,61.99,61.99,239
20160301|2015-09-01 09:30,1,61.99,62.14,61.89,62.05,138
20160301|2015-09-01 10:00,1,62.06,62.2,62.06,62.13,76
20160301|2015-09-01 10:30,1,62.13,62.13,62.02,62.05,110
20160301|2015-09-01 11:00,1,62.06,62.13,62.01,62.08,87
20160301|2015-09-01 11:30,1,62.06,62.09,62.02,62.06,52
20160301|2015-09-01 12:00,1,62.05,62.09,61.95,61.96,91
20160301|2015-09-01 12:30,1,61.98,61.98,61.8,61.89,186
20160301|2015-09-01 13:00,1,61.89,62.25,61.86,62.04,474
20160301|2015-09-01 20:00,2,62.1,62.1,61.89,61.9,53
20160301|2015-09-01 20:30,2,61.9,61.9,61.88,61.88,10
20160301|2015-09-01 21:00,2,61.94,61.94,61.94,61.94,2
20160301|2015-09-01 21:30,2,61.94,61.98,61.94,61.98,8
20160301|2015-09-01 22:00,2,62.04,62.04,62.04,62.04,1
20160301|2015-09-01 22:30,2,62.05,62.05,62.03,62.03,8
20160301|2015-09-01 23:00,2,62.03,62.08,62.01,62.06,22
20160301|2015-09-01 23:30,2,62.05,62.05,62.05,62.05,3
20160301|2015-09-02 00:00,2,62.05,62.12,62.05,62.08,73
20160301|2015-09-02 00:30,2,62.08,62.12,62.07,62.07,16
20160301|2015-09-02 01:00,2,62.02,62.02,61.97,61.97,14
20160301|2015-09-02 02:00,2,62,62,61.98,61.98,10
20160301|2015-09-02 02:30,2,61.98,61.98,61.98,61.98,2
20160301|2015-09-02 03:00,2,61.99,62,61.96,61.97,13
20160301|2015-09-02 03:30,2,61.96,61.96,61.95,61.95,15
20160301|2015-09-02 05:00,2,61.95,62.04,61.95,62.04,6
20160301|2015-09-02 06:00,2,61.94,61.94,61.94,61.94,1
20160301|2015-09-02 07:00,2,61.95,61.99,61.82,61.85,61
20160301|2015-09-02 07:30,2,61.87,61.9,61.83,61.86,8
20160301|2015-09-02 08:00,2,61.9,61.92,61.8,61.83,21
20160301|2015-09-02 08:30,2,61.86,61.88,61.77,61.77,69
20160301|2015-09-02 09:00,2,61.8,61.85,61.74,61.78,145
20160301|2015-09-02 09:30,2,61.78,61.82,61.67,61.79,165
20160301|2015-09-02 10:00,2,61.78,61.79,61.75,61.78,39
20160301|2015-09-02 10:30,2,61.8,61.91,61.79,61.82,39
20160301|2015-09-02 11:00,2,61.83,61.87,61.82,61.87,65
20160301|2015-09-02 11:30,2,61.87,62.11,61.87,62.07,87
20160301|2015-09-02 12:00,2,62.1,62.1,61.93,62.04,41
20160301|2015-09-02 12:30,2,62.04,62.17,62.03,62.11,73
20160301|2015-09-02 13:00,2,62.06,62.34,62.06,62.17,232
20160301|2015-09-02 20:00,3,62.26,62.26,62.02,62.07,31
20160301|2015-09-02 20:30,3,62.07,62.07,62.07,62.07,5
20160301|2015-09-02 21:00,3,62.07,62.07,62.04,62.05,23
20160301|2015-09-02 21:30,3,62.06,62.1,62.05,62.1,24
20160301|2015-09-02 22:00,3,62.1,62.1,62.1,62.1,3
20160301|2015-09-02 22:30,3,62.15,62.15,62.14,62.14,5
20160301|2015-09-02 23:00,3,62.12,62.12,62.12,62.12,5
20160301|2015-09-02 23:30,3,62.09,62.09,62.08,62.08,17
20160301|2015-09-03 00:00,3,62.1,62.1,62.08,62.08,4
20160301|2015-09-03 00:30,3,62.06,62.13,62.06,62.11,19
20160301|2015-09-03 01:00,3,62.1,62.1,62.08,62.08,5
20160301|2015-09-03 01:30,3,62.06,62.06,62.06,62.06,1
20160301|2015-09-03 02:00,3,62.03,62.07,62.03,62.07,14
20160301|2015-09-03 02:30,3,62.06,62.09,62.05,62.09,36
20160301|2015-09-03 03:00,3,62.09,62.11,62.09,62.09,30
20160301|2015-09-03 03:30,3,62.19,62.36,62.19,62.36,15
20160301|2015-09-03 04:00,3,62.2,62.36,62.2,62.36,4
20160301|2015-09-03 04:30,3,62.36,62.36,62.36,62.36,23
20160301|2015-09-03 05:00,3,62.25,62.25,62.24,62.24,10
20160301|2015-09-03 05:30,3,62.36,62.36,62.36,62.36,14
20160301|2015-09-03 06:00,3,62.3,62.36,62.3,62.36,21
20160301|2015-09-03 06:30,3,62.36,62.36,62.22,62.27,34
20160301|2015-09-03 07:00,3,62.23,62.23,62.1,62.16,14
20160301|2015-09-03 07:30,3,62.11,62.15,62,62.15,22
20160301|2015-09-03 08:00,3,62.18,62.3,62.07,62.18,54
20160301|2015-09-03 08:30,3,62.21,62.66,62.21,62.52,164
20160301|2015-09-03 09:00,3,62.59,62.7,62.5,62.7,122
20160301|2015-09-03 09:30,3,62.52,62.72,62.5,62.72,95
20160301|2015-09-03 10:00,3,62.7,62.7,62.42,62.46,61
20160301|2015-09-03 10:30,3,62.4,62.52,62.33,62.51,167
20160301|2015-09-03 11:00,3,62.47,62.5,62.29,62.29,121
20160301|2015-09-03 11:30,3,62.24,62.36,62.22,62.36,36
20160301|2015-09-03 12:00,3,62.35,62.48,62.24,62.48,46
20160301|2015-09-03 12:30,3,62.5,62.58,62.45,62.58,48
20160301|2015-09-03 13:00,3,62.52,62.59,62.45,62.5,105
20160301|2015-09-03 20:00,4,62.41,62.41,62.23,62.23,4
20160301|2015-09-04 00:30,4,62.43,62.43,62.43,62.43,1
20160301|2015-09-04 02:30,4,62.44,62.44,62.36,62.36,8
20160301|2015-09-04 04:00,4,62.45,62.54,62.45,62.54,6
20160301|2015-09-04 07:00,4,62.49,62.49,62.4,62.41,30
20160301|2015-09-04 07:30,4,62.4,62.42,62.27,62.38,25
20160301|2015-09-04 08:00,4,62.36,62.39,62.33,62.35,29
20160301|2015-09-04 08:30,4,62.39,62.42,62.28,62.31,72
20160301|2015-09-04 09:00,4,62.28,62.38,62.23,62.32,42
20160301|2015-09-04 09:30,4,62.37,62.37,62.16,62.3,47
20160301|2015-09-04 10:00,4,62.23,62.3,62.18,62.23,30
20160301|2015-09-04 10:30,4,62.23,62.26,62.23,62.24,30
20160301|2015-09-04 11:00,4,62.25,62.27,62.18,62.18,31
20160301|2015-09-04 11:30,4,62.23,62.36,62.23,62.36,36
20160301|2015-09-04 12:00,4,62.39,62.39,62.23,62.33,29
20160301|2015-09-04 12:30,4,62.33,62.45,62.32,62.45,54
20160301|2015-09-04 13:00,4,62.43,62.56,62.34,62.38,177
20160301|2015-09-07 20:00,8,62.41,62.66,62.41,62.66,46
20160301|2015-09-07 21:00,8,62.66,62.66,62.66,62.66,3
20160301|2015-09-08 00:30,8,62.62,62.64,62.62,62.64,2
20160301|2015-09-08 01:00,8,62.7,62.74,62.66,62.66,14
20160301|2015-09-08 01:30,8,62.75,62.8,62.74,62.74,24
20160301|2015-09-08 02:00,8,62.8,62.86,62.8,62.82,9
20160301|2015-09-08 02:30,8,62.82,62.82,62.82,62.82,1
20160301|2015-09-08 03:00,8,62.67,62.77,62.67,62.77,24
20160301|2015-09-08 03:30,8,62.73,62.77,62.67,62.74,4
20160301|2015-09-08 04:00,8,62.83,62.83,62.83,62.83,1
20160301|2015-09-08 04:30,8,62.86,63,62.86,62.97,100
20160301|2015-09-08 05:00,8,63,63,63,63,10
20160301|2015-09-08 06:00,8,62.92,62.92,62.92,62.92,1
20160301|2015-09-08 06:30,8,63,63.02,62.96,62.96,20
20160301|2015-09-08 07:00,8,62.91,62.91,62.7,62.75,76
20160301|2015-09-08 07:30,8,62.74,63.1,62.74,63.1,83
20160301|2015-09-08 08:00,8,63.04,63.1,62.89,63.08,24
20160301|2015-09-08 08:30,8,63.08,63.25,62.93,62.93,164
20160301|2015-09-08 09:00,8,62.98,63.07,62.94,63,15
20160301|2015-09-08 09:30,8,62.98,62.99,62.63,62.95,233
20160301|2015-09-08 10:00,8,62.92,63.02,62.75,63.02,98
20160301|2015-09-08 10:30,8,63.02,63.08,62.8,63.08,48
20160301|2015-09-08 11:00,8,63.02,63.11,62.81,62.85,77
20160301|2015-09-08 11:30,8,63.01,63.02,63.01,63.02,2
20160301|2015-09-08 12:00,8,63.04,63.25,63.04,63.16,18
20160301|2015-09-08 12:30,8,63.18,63.33,63.05,63.05,121
20160301|2015-09-08 13:00,8,63.12,63.2,62.85,62.98,386
20160301|2015-09-08 20:00,9,62.95,62.95,62.95,62.95,1
20160301|2015-09-08 21:00,9,63.13,63.21,63.13,63.21,2
20160301|2015-09-08 22:30,9,63.12,63.12,63.12,63.12,2
20160301|2015-09-09 01:00,9,63.12,63.12,63.12,63.12,3
20160301|2015-09-09 01:30,9,63.11,63.11,63.11,63.11,2
20160301|2015-09-09 02:00,9,63.03,63.03,63.02,63.02,3
20160301|2015-09-09 03:30,9,63.12,63.12,63.07,63.07,7
20160301|2015-09-09 07:00,9,63.08,63.08,62.94,62.94,5
20160301|2015-09-09 07:30,9,62.87,62.95,62.69,62.95,59
20160301|2015-09-09 08:00,9,63,63.16,62.85,63.16,49
20160301|2015-09-09 08:30,9,63.18,63.21,62.77,62.89,217
20160301|2015-09-09 09:00,9,62.83,63.28,62.83,63.1,180
20160301|2015-09-09 09:30,9,63.15,63.21,63.01,63.15,164
20160301|2015-09-09 10:00,9,63.14,63.39,63.14,63.39,217
20160301|2015-09-09 10:30,9,63.39,63.39,63.16,63.19,93
20160301|2015-09-09 11:00,9,63.18,63.18,62.94,63.04,105
20160301|2015-09-09 11:30,9,63.08,63.09,62.98,63.06,31
20160301|2015-09-09 12:00,9,62.99,63.06,62.96,63.02,54
20160301|2015-09-09 12:30,9,62.99,63.07,62.97,63.04,16
20160301|2015-09-09 13:00,9,63.02,63.02,62.61,62.89,491
20160301|2015-09-09 20:30,10,62.95,63.2,62.95,63.2,69
20160301|2015-09-09 23:30,10,63.2,63.2,63.18,63.18,3
20160301|2015-09-10 00:00,10,63.25,63.25,63.25,63.25,5
20160301|2015-09-10 01:00,10,63.31,63.48,63.26,63.42,123
20160301|2015-09-10 01:30,10,63.4,63.45,63.32,63.45,17
20160301|2015-09-10 02:00,10,63.48,63.58,63.34,63.34,48
20160301|2015-09-10 02:30,10,63.42,63.42,63.41,63.41,5
20160301|2015-09-10 03:00,10,63.46,63.46,63.37,63.37,3
20160301|2015-09-10 03:30,10,63.3,63.3,63.3,63.3,1
20160301|2015-09-10 05:00,10,63.34,63.47,63.19,63.19,100
20160301|2015-09-10 05:30,10,63.31,63.31,63.26,63.26,2
20160301|2015-09-10 06:30,10,63.25,63.25,63.23,63.23,12
20160301|2015-09-10 07:00,10,63.33,63.34,63.25,63.25,19
20160301|2015-09-10 07:30,10,63.25,63.31,63.15,63.17,37
20160301|2015-09-10 08:00,10,63.15,63.22,63.1,63.22,35
20160301|2015-09-10 08:30,10,63.23,63.5,63.23,63.32,40
20160301|2015-09-10 09:00,10,63.36,63.37,63.26,63.3,39
20160301|2015-09-10 09:30,10,63.38,63.38,63.05,63.16,236
20160301|2015-09-10 10:00,10,63.15,63.15,62.94,63.1,203
20160301|2015-09-10 10:30,10,63.01,63.12,63,63.06,10
20160301|2015-09-10 11:00,10,63.16,63.17,63.02,63.03,48
20160301|2015-09-10 11:30,10,62.99,62.99,62.81,62.85,135
20160301|2015-09-10 12:00,10,62.81,62.93,62.69,62.9,170
20160301|2015-09-10 12:30,10,62.89,62.92,62.78,62.81,18
20160301|2015-09-10 13:00,10,62.83,62.98,62.68,62.8,398
20160301|2015-09-10 20:00,11,62.67,62.79,62.49,62.79,18
20160301|2015-09-10 20:30,11,62.81,62.81,62.79,62.79,4
20160301|2015-09-11 00:00,11,62.72,62.72,62.72,62.72,1
20160301|2015-09-11 01:00,11,62.74,62.78,62.74,62.78,13
20160301|2015-09-11 01:30,11,62.78,62.8,62.78,62.8,2
20160301|2015-09-11 03:00,11,62.82,62.82,62.76,62.77,25
20160301|2015-09-11 03:30,11,62.78,62.8,62.75,62.75,18
20160301|2015-09-11 04:00,11,62.76,62.76,62.76,62.76,5
20160301|2015-09-11 04:30,11,62.73,62.78,62.73,62.78,2
20160301|2015-09-11 05:30,11,62.8,62.8,62.8,62.8,1
20160301|2015-09-11 06:00,11,62.82,62.92,62.81,62.92,13
20160301|2015-09-11 06:30,11,62.81,62.81,62.6,62.61,61
20160301|2015-09-11 07:00,11,62.72,62.72,62.64,62.64,4
20160301|2015-09-11 07:30,11,62.65,62.65,62.6,62.61,10
20160301|2015-09-11 08:00,11,62.65,62.65,62.53,62.53,23
20160301|2015-09-11 08:30,11,62.56,62.57,62.41,62.45,110
20160301|2015-09-11 09:00,11,62.54,62.61,62.44,62.48,47
20160301|2015-09-11 09:30,11,62.47,62.47,62.07,62.15,406
20160301|2015-09-11 10:00,11,62.12,62.13,61.91,61.99,287
20160301|2015-09-11 10:30,11,61.99,62.37,61.98,62.2,74
20160301|2015-09-11 11:00,11,62.28,63.93,62.28,62.63,1207
20160301|2015-09-11 11:30,11,62.79,62.97,62.75,62.95,28
20160301|2015-09-11 12:00,11,62.96,63.11,62.96,63.01,81
20160301|2015-09-11 12:30,11,63.07,63.15,63.01,63.08,89
20160301|2015-09-11 13:00,11,63.08,63.11,62.85,63.11,492
20160301|2015-09-13 20:00,14,63.33,63.33,63.2,63.2,12
20160301|2015-09-13 20:30,14,63.15,63.15,63.09,63.09,2
20160301|2015-09-13 23:00,14,63,63,63,63,2
20160301|2015-09-13 23:30,14,63,63,63,63,2
20160301|2015-09-14 00:30,14,63,63,63,63,1
20160301|2015-09-14 01:00,14,63,63.18,63,63.18,67
20160301|2015-09-14 01:30,14,63.18,63.2,63.18,63.2,9
20160301|2015-09-14 03:00,14,63.2,63.35,63.2,63.31,83
20160301|2015-09-14 03:30,14,63.35,63.35,63.32,63.32,9
20160301|2015-09-14 04:00,14,63.28,63.29,63.25,63.25,20
20160301|2015-09-14 05:00,14,63.28,63.28,63.28,63.28,3
20160301|2015-09-14 05:30,14,63.28,63.28,63.28,63.28,2
20160301|2015-09-14 06:00,14,63.2,63.2,63.01,63.18,52
20160301|2015-09-14 06:30,14,63.21,63.23,63.21,63.23,3
20160301|2015-09-14 07:30,14,63.11,63.17,63.1,63.17,5
20160301|2015-09-14 08:00,14,62.99,63.12,62.97,63.05,28
20160301|2015-09-14 08:30,14,63,63.09,62.93,62.93,26
20160301|2015-09-14 09:00,14,63.01,63.21,62.97,63.21,21
20160301|2015-09-14 09:30,14,63.17,63.3,63.03,63.21,40
20160301|2015-09-14 10:00,14,63.23,63.25,63.07,63.15,39
20160301|2015-09-14 10:30,14,63.14,63.14,62.76,62.78,111
20160301|2015-09-14 11:00,14,62.78,62.9,62.52,62.54,85
20160301|2015-09-14 11:30,14,62.55,62.55,62.31,62.34,322
20160301|2015-09-14 12:00,14,62.37,62.39,62.3,62.36,82
20160301|2015-09-14 12:30,14,62.38,62.58,62.33,62.33,125
20160301|2015-09-14 13:00,14,62.38,62.59,62.26,62.54,641
20160301|2015-09-14 20:00,15,62.22,62.6,62.22,62.6,7
20160301|2015-09-14 20:30,15,62.61,62.61,62.61,62.61,1
20160301|2015-09-14 21:30,15,62.61,62.61,62.61,62.61,2
20160301|2015-09-14 23:00,15,62.61,62.61,62.61,62.61,1
20160301|2015-09-15 01:30,15,62.64,62.64,62.64,62.64,4
20160301|2015-09-15 02:30,15,62.5,62.5,62.49,62.5,9
20160301|2015-09-15 03:00,15,62.5,62.54,62.5,62.54,4
20160301|2015-09-15 04:30,15,62.39,62.39,62.36,62.36,50
20160301|2015-09-15 05:00,15,62.44,62.44,62.44,62.44,2
20160301|2015-09-15 05:30,15,62.43,62.43,62.43,62.43,1
20160301|2015-09-15 06:00,15,62.39,62.41,62.39,62.41,3
20160301|2015-09-15 07:00,15,62.46,62.46,62.27,62.27,316
20160301|2015-09-15 07:30,15,62.32,62.39,62.25,62.39,72
20160301|2015-09-15 08:00,15,62.37,62.63,62.3,62.59,121
20160301|2015-09-15 08:30,15,62.57,62.6,62.49,62.57,68
20160301|2015-09-15 09:00,15,62.54,62.56,62.42,62.52,54
20160301|2015-09-15 09:30,15,62.48,62.48,62.31,62.39,79
20160301|2015-09-15 10:00,15,62.39,62.5,62.3,62.4,111
20160301|2015-09-15 10:30,15,62.48,62.49,62.34,62.34,118
20160301|2015-09-15 11:00,15,62.47,62.5,62.27,62.31,87
20160301|2015-09-15 11:30,15,62.33,62.34,62.25,62.27,32
20160301|2015-09-15 12:00,15,62.31,62.46,62.26,62.38,32
20160301|2015-09-15 12:30,15,62.38,62.42,62.24,62.42,45
20160301|2015-09-15 13:00,15,62.41,62.43,62.25,62.26,103
20160301|2015-09-15 20:00,16,62.39,62.4,62.39,62.4,2
20160301|2015-09-15 20:30,16,62.45,62.45,62.44,62.44,8
20160301|2015-09-15 21:00,16,62.44,62.44,62.44,62.44,2
20160301|2015-09-15 21:30,16,62.46,62.46,62.45,62.46,9
20160301|2015-09-15 22:00,16,62.44,62.44,62.44,62.44,1
20160301|2015-09-16 00:00,16,62.39,62.39,62.39,62.39,1
20160301|2015-09-16 02:00,16,62.37,62.42,62.35,62.42,14
20160301|2015-09-16 02:30,16,62.48,62.48,62.48,62.48,6
20160301|2015-09-16 07:00,16,62.45,62.48,62.45,62.48,6
20160301|2015-09-16 07:30,16,62.54,62.6,62.46,62.54,22
20160301|2015-09-16 08:00,16,62.63,62.68,62.55,62.61,38
20160301|2015-09-16 08:30,16,62.59,62.68,62.54,62.61,33
20160301|2015-09-16 09:00,16,62.48,62.58,62.46,62.52,18
20160301|2015-09-16 09:30,16,62.46,62.5,62.36,62.5,43
20160301|2015-09-16 10:00,16,62.47,62.58,62.47,62.5,14
20160301|2015-09-16 10:30,16,62.52,62.52,62.46,62.46,19
20160301|2015-09-16 11:00,16,62.44,62.44,62.06,62.32,263
20160301|2015-09-16 11:30,16,62.26,62.42,62.24,62.42,54
20160301|2015-09-16 12:00,16,62.43,62.54,62.39,62.41,59
20160301|2015-09-16 12:30,16,62.37,62.41,62.33,62.41,34
20160301|2015-09-16 13:00,16,62.35,62.59,62.35,62.42,105
20160301|2015-09-16 20:00,17,62.27,62.35,62.27,62.35,4
20160301|2015-09-16 20:30,17,62.34,62.34,62.34,62.34,3
20160301|2015-09-16 23:00,17,62.36,62.36,62.36,62.36,1
20160301|2015-09-17 02:00,17,62.41,62.41,62.41,62.41,2
20160301|2015-09-17 03:00,17,62.5,62.75,62.5,62.75,25
20160301|2015-09-17 03:30,17,62.72,62.73,62.67,62.67,41
20160301|2015-09-17 04:00,17,62.66,62.7,62.66,62.7,2
20160301|2015-09-17 05:30,17,62.74,62.74,62.74,62.74,2
20160301|2015-09-17 06:00,17,62.68,62.68,62.6,62.62,34
20160301|2015-09-17 06:30,17,62.61,62.62,62.55,62.55,31
20160301|2015-09-17 07:00,17,62.54,62.54,62.49,62.49,17
20160301|2015-09-17 07:30,17,62.46,62.8,62.41,62.48,55
20160301|2015-09-17 08:00,17,62.55,62.77,62.55,62.67,48
20160301|2015-09-17 08:30,17,62.79,62.82,62.7,62.7,27
20160301|2015-09-17 09:00,17,62.58,62.58,62.14,62.19,80
20160301|2015-09-17 09:30,17,62.18,62.43,62.18,62.28,53
20160301|2015-09-17 10:00,17,62.26,62.36,62.23,62.27,29
20160301|2015-09-17 10:30,17,62.22,62.26,62.18,62.23,43
20160301|2015-09-17 11:00,17,62.2,62.26,62.2,62.2,56
20160301|2015-09-17 11:30,17,62.23,62.32,62.2,62.26,20
20160301|2015-09-17 12:00,17,62.26,62.26,62.15,62.15,21
20160301|2015-09-17 12:30,17,62.16,62.2,62.14,62.2,54
20160301|2015-09-17 13:00,17,62.22,62.51,62.11,62.17,363
20160301|2015-09-17 20:00,18,62.24,62.24,62.1,62.16,4
20160301|2015-09-17 20:30,18,62.18,62.18,62.15,62.15,6
20160301|2015-09-17 21:00,18,62.1,62.1,62.1,62.1,5
20160301|2015-09-17 21:30,18,62.1,62.1,62.1,62.1,6
20160301|2015-09-17 22:00,18,62.1,62.1,62.1,62.1,5
20160301|2015-09-17 23:30,18,62.1,62.1,62.1,62.1,5
20160301|2015-09-18 01:00,18,62.09,62.09,62.03,62.03,15
20160301|2015-09-18 02:30,18,62.04,62.04,62.04,62.04,1
20160301|2015-09-18 03:00,18,62.07,62.07,62.07,62.07,1
20160301|2015-09-18 03:30,18,62.05,62.05,62.02,62.02,13
20160301|2015-09-18 04:00,18,62.02,62.02,62.02,62.02,5
20160301|2015-09-18 05:30,18,62.15,62.16,62.15,62.16,9
20160301|2015-09-18 06:00,18,62.16,62.16,62.16,62.16,5
20160301|2015-09-18 06:30,18,62.16,62.16,62.16,62.16,1
20160301|2015-09-18 07:00,18,62.09,62.1,62.07,62.07,6
20160301|2015-09-18 07:30,18,62.05,62.06,62.02,62.02,17
20160301|2015-09-18 08:00,18,62.03,62.06,62,62.01,69
20160301|2015-09-18 08:30,18,62.02,62.02,61.7,61.71,286
20160301|2015-09-18 09:00,18,61.73,61.94,61.69,61.83,101
20160301|2015-09-18 09:30,18,61.8,61.8,61.35,61.6,598
20160301|2015-09-18 10:00,18,61.57,61.61,61.35,61.37,348
20160301|2015-09-18 10:30,18,61.37,61.39,61.29,61.34,398
20160301|2015-09-18 11:00,18,61.34,61.44,61.33,61.36,158
20160301|2015-09-18 11:30,18,61.35,61.55,61.34,61.43,134
20160301|2015-09-18 12:00,18,61.44,61.44,60.55,60.58,1581
20160301|2015-09-18 12:30,18,60.57,60.87,60.57,60.63,440
20160301|2015-09-18 13:00,18,60.6,60.72,60.4,60.48,912
20160301|2015-09-20 20:00,21,60.46,60.65,60.33,60.55,152
20160301|2015-09-20 20:30,21,60.56,60.65,60.55,60.65,57
20160301|2015-09-20 21:00,21,60.75,60.86,60.75,60.81,52
20160301|2015-09-20 21:30,21,60.81,60.81,60.76,60.76,17
20160301|2015-09-20 22:00,21,60.75,60.75,60.65,60.7,32
20160301|2015-09-20 22:30,21,60.7,60.7,60.7,60.7,17
20160301|2015-09-20 23:00,21,60.7,60.7,60.7,60.7,2
20160301|2015-09-21 00:00,21,60.7,60.7,60.7,60.7,40
20160301|2015-09-21 00:30,21,60.77,60.79,60.77,60.78,12
20160301|2015-09-21 01:00,21,60.78,60.88,60.78,60.88,20
20160301|2015-09-21 01:30,21,60.7,60.7,60.7,60.7,14
20160301|2015-09-21 02:00,21,60.73,60.79,60.73,60.77,36
20160301|2015-09-21 02:30,21,60.75,60.75,60.7,60.71,9
20160301|2015-09-21 03:00,21,60.7,60.7,60.7,60.7,1
20160301|2015-09-21 03:30,21,60.76,60.76,60.76,60.76,1
20160301|2015-09-21 04:00,21,60.75,60.77,60.75,60.77,2
20160301|2015-09-21 04:30,21,60.77,60.9,60.75,60.75,130
20160301|2015-09-21 05:00,21,60.75,60.75,60.75,60.75,27
20160301|2015-09-21 05:30,21,60.75,60.77,60.75,60.75,16
20160301|2015-09-21 06:00,21,60.75,60.75,60.5,60.5,340
20160301|2015-09-21 06:30,21,60.55,60.55,60.37,60.42,158
20160301|2015-09-21 07:00,21,60.39,60.41,60.14,60.15,342
20160301|2015-09-21 07:30,21,60.15,60.42,60.15,60.31,249
20160301|2015-09-21 08:00,21,60.3,60.35,60.14,60.3,267
20160301|2015-09-21 08:30,21,60.28,60.55,60.28,60.53,231
20160301|2015-09-21 09:00,21,60.57,60.7,60.07,60.07,324
20160301|2015-09-21 09:30,21,60.11,60.34,60,60.24,267
20160301|2015-09-21 10:00,21,60.2,60.31,60.14,60.31,90
20160301|2015-09-21 10:30,21,60.26,60.29,60.18,60.25,50
20160301|2015-09-21 11:00,21,60.28,60.69,60.25,60.61,69
20160301|2015-09-21 11:30,21,60.56,60.71,60.53,60.53,73
20160301|2015-09-21 12:00,21,60.53,60.61,60.34,60.37,108
20160301|2015-09-21 12:30,21,60.42,60.72,60.42,60.66,125
20160301|2015-09-21 13:00,21,60.63,60.76,60.27,60.32,141
20160301|2015-09-21 20:00,22,60.62,60.62,60.2,60.2,12
20160301|2015-09-21 20:30,22,60.27,60.3,60.27,60.3,32
20160301|2015-09-21 21:00,22,60.28,60.33,60.28,60.33,53
20160301|2015-09-21 21:30,22,60.33,60.33,60.33,60.33,1
20160301|2015-09-21 22:30,22,60.34,60.34,60.34,60.34,1
20160301|2015-09-21 23:00,22,60.43,60.43,60.43,60.43,1
20160301|2015-09-21 23:30,22,60.5,60.5,60.5,60.5,1
20160301|2015-09-22 00:00,22,60.52,60.52,60.52,60.52,1
20160301|2015-09-22 00:30,22,60.6,60.62,60.6,60.62,2
20160301|2015-09-22 01:00,22,60.6,60.6,60.6,60.6,1
20160301|2015-09-22 01:30,22,60.55,60.55,60.55,60.55,1
20160301|2015-09-22 02:30,22,60.45,60.61,60.45,60.61,15
20160301|2015-09-22 03:00,22,60.48,60.5,60.48,60.5,6
20160301|2015-09-22 03:30,22,60.65,60.65,60.55,60.55,5
20160301|2015-09-22 04:00,22,60.53,60.55,60.53,60.55,4
20160301|2015-09-22 04:30,22,60.52,60.52,60.52,60.52,3
20160301|2015-09-22 05:00,22,60.52,60.54,60.52,60.54,10
20160301|2015-09-22 05:30,22,60.55,60.6,60.55,60.6,11
20160301|2015-09-22 06:00,22,60.55,60.55,60.55,60.55,20
20160301|2015-09-22 06:30,22,60.47,60.55,60.45,60.55,31
20160301|2015-09-22 07:00,22,60.47,60.49,60.26,60.26,66
20160301|2015-09-22 07:30,22,60.28,60.3,60.1,60.12,68
20160301|2015-09-22 08:00,22,60.15,60.25,60.11,60.13,116
20160301|2015-09-22 08:30,22,60.1,60.18,59.85,59.96,808
20160301|2015-09-22 09:00,22,59.99,60.29,59.99,60.02,155
20160301|2015-09-22 09:30,22,60.01,60.07,59.9,59.95,203
20160301|2015-09-22 10:00,22,59.96,60.14,59.9,60.07,138
20160301|2015-09-22 10:30,22,59.98,60.03,59.9,59.93,136
20160301|2015-09-22 11:00,22,59.9,60.04,59.9,59.96,55
20160301|2015-09-22 11:30,22,59.98,59.99,59.88,59.88,71
20160301|2015-09-22 12:00,22,59.9,60.13,59.88,60.01,55
20160301|2015-09-22 12:30,22,59.98,60.01,59.9,59.91,54
20160301|2015-09-22 13:00,22,59.92,60.01,59.76,59.79,526
20160301|2015-09-22 20:00,23,59.88,59.88,59.78,59.78,5
20160301|2015-09-22 20:30,23,59.8,59.8,59.8,59.8,6
20160301|2015-09-22 21:00,23,59.8,59.8,59.8,59.8,3
20160301|2015-09-22 21:30,23,59.86,60.01,59.86,60.01,11
20160301|2015-09-22 22:30,23,60,60,60,60,1
20160301|2015-09-23 00:30,23,59.91,60.05,59.91,60.05,6
20160301|2015-09-23 01:00,23,60.07,60.11,60.07,60.1,22
20160301|2015-09-23 01:30,23,60.1,60.1,59.92,59.92,3
20160301|2015-09-23 02:00,23,59.96,60.13,59.96,60.13,4
20160301|2015-09-23 02:30,23,60.06,60.06,60,60,16
20160301|2015-09-23 03:00,23,60.01,60.03,60,60.03,13
20160301|2015-09-23 03:30,23,60.1,60.2,60.1,60.2,11
20160301|2015-09-23 04:30,23,60.17,60.2,60.17,60.19,46
20160301|2015-09-23 05:00,23,60.18,60.23,60.18,60.19,16
20160301|2015-09-23 05:30,23,60.25,60.25,60.2,60.2,7
20160301|2015-09-23 06:00,23,60.17,60.18,60.16,60.16,8
20160301|2015-09-23 06:30,23,60.2,60.2,60.18,60.18,6
20160301|2015-09-23 07:00,23,60.07,60.1,60.01,60.01,8
20160301|2015-09-23 07:30,23,59.99,60.1,59.89,60.03,36
20160301|2015-09-23 08:00,23,60.02,60.1,59.91,59.97,70
20160301|2015-09-23 08:30,23,59.97,60,59.8,59.83,65
20160301|2015-09-23 09:00,23,59.82,59.88,59.8,59.84,124
20160301|2015-09-23 09:30,23,59.82,59.95,59.75,59.79,389
20160301|2015-09-23 10:00,23,59.8,59.85,59.75,59.81,134
20160301|2015-09-23 10:30,23,59.8,59.82,59.62,59.66,219
20160301|2015-09-23 11:00,23,59.69,59.69,59.56,59.57,309
20160301|2015-09-23 11:30,23,59.61,59.61,59.56,59.61,324
20160301|2015-09-23 12:00,23,59.61,59.62,59.48,59.57,395
20160301|2015-09-23 12:30,23,59.55,59.68,59.55,59.65,126
20160301|2015-09-23 13:00,23,59.64,59.71,59.5,59.54,342
20160301|2015-09-23 20:00,24,59.58,59.64,59.56,59.64,7
20160301|2015-09-23 21:00,24,59.64,59.65,59.6,59.6,15
20160301|2015-09-23 22:00,24,59.59,59.6,59.59,59.6,11
20160301|2015-09-23 22:30,24,59.59,59.59,59.59,59.59,2
20160301|2015-09-23 23:30,24,59.59,59.62,59.59,59.62,3
20160301|2015-09-24 01:30,24,59.6,59.61,59.6,59.61,6
20160301|2015-09-24 02:00,24,59.66,59.7,59.66,59.69,6
20160301|2015-09-24 02:30,24,59.68,59.73,59.66,59.73,14
20160301|2015-09-24 03:00,24,59.73,59.73,59.73,59.73,4
20160301|2015-09-24 03:30,24,59.73,59.77,59.73,59.77,18
20160301|2015-09-24 04:00,24,59.81,59.88,59.81,59.88,31
20160301|2015-09-24 04:30,24,59.88,59.88,59.88,59.88,2
20160301|2015-09-24 05:00,24,59.81,59.81,59.74,59.74,13
20160301|2015-09-24 05:30,24,59.8,59.8,59.8,59.8,10
20160301|2015-09-24 06:00,24,59.78,59.82,59.78,59.79,11
20160301|2015-09-24 06:30,24,59.81,59.81,59.81,59.81,1
20160301|2015-09-24 07:00,24,59.8,59.85,59.79,59.85,15
20160301|2015-09-24 07:30,24,59.8,59.8,59.45,59.67,141
20160301|2015-09-24 08:00,24,59.59,59.76,59.56,59.7,48
20160301|2015-09-24 08:30,24,59.67,59.67,59.47,59.58,56
20160301|2015-09-24 09:00,24,59.56,59.67,59.56,59.66,44
20160301|2015-09-24 09:30,24,59.59,59.93,59.57,59.69,142
20160301|2015-09-24 10:00,24,59.76,59.76,59.57,59.57,90
20160301|2015-09-24 10:30,24,59.6,59.88,59.57,59.88,103
20160301|2015-09-24 11:00,24,59.9,60.49,59.85,60.07,172
20160301|2015-09-24 11:30,24,60.06,60.3,60.06,60.21,140
20160301|2015-09-24 12:00,24,60.25,60.37,60.25,60.35,42
20160301|2015-09-24 12:30,24,60.34,60.41,60.28,60.4,35
20160301|2015-09-24 13:00,24,60.35,60.37,59.8,59.88,144
20160301|2015-09-24 20:00,25,59.98,59.98,59.98,59.98,1
20160301|2015-09-24 20:30,25,59.98,59.98,59.98,59.98,3
20160301|2015-09-24 21:00,25,60.01,60.06,59.99,59.99,23
20160301|2015-09-24 21:30,25,60.06,60.06,59.99,60,4
20160301|2015-09-24 22:00,25,60.01,60.01,59.94,59.94,18
20160301|2015-09-24 22:30,25,59.95,60.03,59.95,60.03,2
20160301|2015-09-25 00:00,25,60.03,60.1,60.03,60.1,13
20160301|2015-09-25 00:30,25,60.01,60.09,59.96,60.08,18
20160301|2015-09-25 01:00,25,59.97,60.06,59.97,60.01,133
20160301|2015-09-25 01:30,25,60.07,60.07,60.04,60.04,5
20160301|2015-09-25 02:00,25,60.01,60.01,60,60,26
20160301|2015-09-25 02:30,25,60.01,60.12,60.01,60.12,5
20160301|2015-09-25 03:00,25,60.13,60.13,60.1,60.12,5
20160301|2015-09-25 03:30,25,60.13,60.13,60.07,60.07,3
20160301|2015-09-25 04:00,25,60.16,60.25,60.16,60.25,8
20160301|2015-09-25 04:30,25,60.25,60.28,60.25,60.28,3
20160301|2015-09-25 05:00,25,60.23,60.25,60.23,60.23,32
20160301|2015-09-25 05:30,25,60.23,60.23,60.23,60.23,13
20160301|2015-09-25 06:00,25,60.23,60.26,60.23,60.26,26
20160301|2015-09-25 06:30,25,60.24,60.33,60.23,60.29,72
20160301|2015-09-25 07:00,25,60.23,60.27,60.2,60.27,15
20160301|2015-09-25 07:30,25,60.27,60.31,60.03,60.06,29
20160301|2015-09-25 08:00,25,60.13,60.35,60.01,60.35,46
20160301|2015-09-25 08:30,25,60.25,60.34,60.25,60.25,74
20160301|2015-09-25 09:00,25,60.28,60.45,60.28,60.43,148
20160301|2015-09-25 09:30,25,60.43,60.53,60.39,60.53,112
20160301|2015-09-25 10:00,25,60.51,60.51,60.42,60.45,49
20160301|2015-09-25 10:30,25,60.42,60.45,60.3,60.43,87
20160301|2015-09-25 11:00,25,60.41,60.67,60.41,60.67,302
20160301|2015-09-25 11:30,25,60.66,60.81,60.63,60.68,173
20160301|2015-09-25 12:00,25,60.69,60.7,60.41,60.45,28
20160301|2015-09-25 12:30,25,60.46,60.66,60.41,60.62,54
20160301|2015-09-25 13:00,25,60.6,60.71,60.09,60.21,506
20160301|2015-09-27 20:00,28,60.06,60.16,59.92,59.92,36
20160301|2015-09-27 20:30,28,59.89,59.91,59.79,59.86,24
20160301|2015-09-27 21:00,28,59.82,59.82,59.82,59.82,2
20160301|2015-09-27 21:30,28,59.9,59.93,59.83,59.93,19
20160301|2015-09-27 22:00,28,59.87,59.87,59.86,59.87,17
20160301|2015-09-27 22:30,28,59.87,59.87,59.87,59.87,1
20160301|2015-09-27 23:00,28,59.93,59.99,59.93,59.99,5
20160301|2015-09-28 00:00,28,59.94,59.94,59.94,59.94,9
20160301|2015-09-28 00:30,28,59.94,59.94,59.91,59.91,3
20160301|2015-09-28 01:00,28,59.9,59.9,59.86,59.86,4
20160301|2015-09-28 01:30,28,59.92,59.93,59.91,59.92,10
20160301|2015-09-28 02:00,28,59.92,59.93,59.92,59.93,14
20160301|2015-09-28 02:30,28,59.93,60.05,59.93,60,21
20160301|2015-09-28 03:00,28,60,60.02,60,60.02,13
20160301|2015-09-28 03:30,28,60,60.15,60,60.15,18
20160301|2015-09-28 04:00,28,60.2,60.2,60.15,60.18,5
20160301|2015-09-28 05:00,28,60.2,60.24,60.2,60.24,7
20160301|2015-09-28 05:30,28,60.23,60.23,60.11,60.11,10
20160301|2015-09-28 06:00,28,60.26,60.26,60.26,60.26,1
20160301|2015-09-28 06:30,28,60.24,60.24,60.22,60.22,4
20160301|2015-09-28 07:00,28,60.14,60.23,60.14,60.23,8
20160301|2015-09-28 07:30,28,60.18,60.26,59.98,60.01,41
20160301|2015-09-28 08:00,28,60.19,60.56,60.19,60.5,79
20160301|2015-09-28 08:30,28,60.38,60.49,60.27,60.48,41
20160301|2015-09-28 09:00,28,60.49,60.5,60.29,60.29,130
20160301|2015-09-28 09:30,28,60.27,60.43,60.23,60.37,122
20160301|2015-09-28 10:00,28,60.38,60.46,60.33,60.33,70
20160301|2015-09-28 10:30,28,60.33,60.45,60.29,60.45,53
20160301|2015-09-28 11:00,28,60.44,60.56,60.44,60.53,106
20160301|2015-09-28 11:30,28,60.51,60.53,60.39,60.39,49
20160301|2015-09-28 12:00,28,60.37,60.47,60.32,60.32,46
20160301|2015-09-28 12:30,28,60.35,60.46,60.31,60.41,39
20160301|2015-09-28 13:00,28,60.43,60.45,60.26,60.35,77
20160301|2015-09-28 20:00,29,60.39,60.39,60.39,60.39,1
20160301|2015-09-28 21:00,29,60.39,60.39,60.29,60.29,13
20160301|2015-09-28 21:30,29,60.29,60.29,60.29,60.29,2
20160301|2015-09-28 22:30,29,60.25,60.37,60.25,60.37,6
20160301|2015-09-29 00:30,29,60.23,60.23,60.22,60.22,7
20160301|2015-09-29 01:00,29,60.22,60.36,60.22,60.36,15
20160301|2015-09-29 02:00,29,60.34,60.35,60.34,60.35,6
20160301|2015-09-29 02:30,29,60.35,60.39,60.35,60.39,54
20160301|2015-09-29 03:00,29,60.38,60.39,60.38,60.38,8
20160301|2015-09-29 03:30,29,60.38,60.39,60.36,60.36,37
20160301|2015-09-29 04:00,29,60.38,60.38,60.35,60.35,5
20160301|2015-09-29 04:30,29,60.28,60.3,60.24,60.24,36
20160301|2015-09-29 05:00,29,60.32,60.32,60.32,60.32,1
20160301|2015-09-29 05:30,29,60.26,60.26,60.26,60.26,2
20160301|2015-09-29 06:00,29,60.26,60.26,60.22,60.23,5
20160301|2015-09-29 06:30,29,60.24,60.29,60.24,60.29,3
20160301|2015-09-29 07:00,29,60.35,60.51,60.35,60.5,30
20160301|2015-09-29 07:30,29,60.52,60.55,60.41,60.45,47
20160301|2015-09-29 08:00,29,60.4,60.49,60.37,60.4,27
20160301|2015-09-29 08:30,29,60.41,60.79,60.38,60.67,43
20160301|2015-09-29 09:00,29,60.65,60.75,60.65,60.75,82
20160301|2015-09-29 09:30,29,60.76,60.89,60.71,60.83,173
20160301|2015-09-29 10:00,29,60.8,60.8,60.71,60.77,50
20160301|2015-09-29 10:30,29,60.77,60.78,60.6,60.68,78
20160301|2015-09-29 11:00,29,60.67,60.68,60.64,60.67,20
20160301|2015-09-29 11:30,29,60.69,60.76,60.68,60.75,33
20160301|2015-09-29 12:00,29,60.75,60.88,60.75,60.81,19
20160301|2015-09-29 12:30,29,60.81,60.88,60.77,60.85,55
20160301|2015-09-29 13:00,29,60.84,60.85,60.52,60.58,126
20160301|2015-09-29 20:00,30,60.48,60.48,60.47,60.47,2
20160301|2015-09-29 20:30,30,60.6,60.6,60.6,60.6,1
20160301|2015-09-29 22:00,30,60.6,60.6,60.59,60.59,2
20160301|2015-09-29 22:30,30,60.6,60.6,60.6,60.6,2
20160301|2015-09-30 00:00,30,60.6,60.6,60.6,60.6,2
20160301|2015-09-30 00:30,30,60.6,60.68,60.57,60.57,13
20160301|2015-09-30 02:00,30,60.62,60.67,60.62,60.67,15
20160301|2015-09-30 02:30,30,60.56,60.56,60.56,60.56,1
20160301|2015-09-30 03:00,30,60.66,60.73,60.66,60.73,25
20160301|2015-09-30 03:30,30,60.76,60.85,60.76,60.85,11
20160301|2015-09-30 04:00,30,60.89,60.89,60.89,60.89,21
20160301|2015-09-30 04:30,30,60.83,60.87,60.83,60.87,2
20160301|2015-09-30 06:00,30,60.79,60.79,60.79,60.79,1
20160301|2015-09-30 06:30,30,60.86,60.86,60.86,60.86,2
20160301|2015-09-30 07:00,30,60.83,60.91,60.78,60.91,91
20160301|2015-09-30 07:30,30,60.89,60.9,60.87,60.87,36
20160301|2015-09-30 08:00,30,60.89,60.94,60.81,60.81,39
20160301|2015-09-30 08:30,30,60.83,60.96,60.83,60.94,57
20160301|2015-09-30 09:00,30,60.95,61.13,60.95,61.13,168
20160301|2015-09-30 09:30,30,61.11,61.23,60.94,60.95,189
20160301|2015-09-30 10:00,30,60.98,60.98,60.4,60.43,214
20160301|2015-09-30 10:30,30,60.42,60.66,60.39,60.61,33
20160301|2015-09-30 11:00,30,60.5,60.53,59.61,59.89,328
20160301|2015-09-30 11:30,30,59.83,60.21,59.74,60.16,111
20160301|2015-09-30 12:00,30,60.14,60.18,60.02,60.1,115
20160301|2015-09-30 12:30,30,60.17,60.33,60.17,60.28,73
20160301|2015-09-30 13:00,30,60.27,60.48,60.11,60.39,188
20160301|2015-09-30 20:00,1,60.16,60.16,60.15,60.15,6
20160301|2015-09-30 20:30,1,60.15,60.18,60.11,60.11,12
20160301|2015-09-30 21:00,1,60.11,60.22,60.1,60.22,44
20160301|2015-09-30 21:30,1,60.09,60.11,60.09,60.11,2
20160301|2015-09-30 22:00,1,60.18,60.18,60.12,60.12,4
20160301|2015-09-30 23:00,1,60.17,60.17,60.14,60.14,8
20160301|2015-09-30 23:30,1,60.13,60.17,60.13,60.17,4
20160301|2015-10-01 00:30,1,60.15,60.15,60.15,60.15,1
20160301|2015-10-01 01:30,1,60.11,60.11,60.11,60.11,2
20160301|2015-10-01 02:00,1,60.1,60.2,60.1,60.2,6
20160301|2015-10-01 02:30,1,60.2,60.2,60.2,60.2,12
20160301|2015-10-01 03:00,1,60.29,60.37,60.25,60.25,27
20160301|2015-10-01 03:30,1,60.25,60.25,60.25,60.25,7
20160301|2015-10-01 04:30,1,60.28,60.28,60.23,60.28,7
20160301|2015-10-01 05:00,1,60.23,60.4,60.23,60.39,21
20160301|2015-10-01 06:00,1,60.28,60.28,60.25,60.25,3
20160301|2015-10-01 06:30,1,60.23,60.24,60.17,60.18,21
20160301|2015-10-01 07:00,1,60.17,60.25,60.13,60.17,50
20160301|2015-10-01 07:30,1,60.18,60.18,59.81,59.91,155
20160301|2015-10-01 08:00,1,59.91,59.92,59.82,59.92,67
20160301|2015-10-01 08:30,1,59.92,60.3,59.91,60.13,204
20160301|2015-10-01 09:00,1,60.14,60.19,60.05,60.06,69
20160301|2015-10-01 09:30,1,60.09,60.4,60.07,60.28,123
20160301|2015-10-01 10:00,1,60.2,60.47,60.15,60.46,88
20160301|2015-10-01 10:30,1,60.5,60.76,60.36,60.75,328
20160301|2015-10-01 11:00,1,60.72,60.76,60.68,60.69,97
20160301|2015-10-01 11:30,1,60.7,60.84,60.67,60.75,135
20160301|2015-10-01 12:00,1,60.78,60.81,60.59,60.64,264
20160301|2015-10-01 12:30,1,60.65,60.76,60.65,60.7,19
20160301|2015-10-01 13:00,1,60.75,60.79,60.18,60.21,197
20160301|2015-10-01 20:00,2,60.05,60.05,60.05,60.05,2
20160301|2015-10-01 21:30,2,60.32,60.45,60.32,60.45,20
20160301|2015-10-02 00:30,2,60.39,60.39,60.39,60.39,2
20160301|2015-10-02 01:00,2,60.39,60.44,60.39,60.44,2
20160301|2015-10-02 02:30,2,60.3,60.3,60.29,60.29,2
20160301|2015-10-02 03:00,2,60.29,60.29,60.23,60.23,6
20160301|2015-10-02 03:30,2,60.26,60.3,60.26,60.3,9
20160301|2015-10-02 04:30,2,60.3,60.3,60.3,60.3,6
20160301|2015-10-02 05:00,2,60.58,60.7,60.58,60.7,3
20160301|2015-10-02 05:30,2,60.8,60.88,60.8,60.88,21
20160301|2015-10-02 06:00,2,60.66,60.66,60.66,60.66,1
20160301|2015-10-02 06:30,2,60.57,60.6,60.56,60.6,5
20160301|2015-10-02 07:00,2,60.51,60.51,60.51,60.51,1
20160301|2015-10-02 07:30,2,60.45,60.5,60.39,60.5,15
20160301|2015-10-02 08:00,2,60.51,60.64,60.5,60.62,56
20160301|2015-10-02 08:30,2,60.57,60.75,60.5,60.5,71
20160301|2015-10-02 09:00,2,60.5,60.6,60.46,60.54,26
20160301|2015-10-02 09:30,2,60.56,60.82,60.55,60.71,117
20160301|2015-10-02 10:00,2,60.7,60.7,60.53,60.53,41
20160301|2015-10-02 10:30,2,60.59,60.62,60.57,60.61,19
20160301|2015-10-02 11:00,2,60.61,60.62,60.42,60.48,35
20160301|2015-10-02 11:30,2,60.52,60.52,60.33,60.39,115
20160301|2015-10-02 12:00,2,60.41,60.53,60.23,60.32,145
20160301|2015-10-02 12:30,2,60.32,60.32,60.2,60.21,107
20160301|2015-10-02 13:00,2,60.22,60.24,59.91,60.16,562
20160301|2015-10-04 20:00,5,60.18,60.18,60.05,60.18,4
20160301|2015-10-04 20:30,5,60.17,60.17,60.17,60.17,1
20160301|2015-10-04 21:00,5,60.17,60.17,60.17,60.17,1
20160301|2015-10-04 22:00,5,60.2,60.2,60.2,60.2,1
20160301|2015-10-04 23:00,5,60.34,60.34,60.34,60.34,1
20160301|2015-10-05 00:30,5,60.3,60.3,60.3,60.3,1
20160301|2015-10-05 01:00,5,60.3,60.4,60.3,60.4,20
20160301|2015-10-05 01:30,5,60.4,60.43,60.4,60.43,4
20160301|2015-10-05 02:00,5,60.4,60.4,60.4,60.4,3
20160301|2015-10-05 03:00,5,60.37,60.38,60.37,60.38,11
20160301|2015-10-05 03:30,5,60.4,60.4,60.4,60.4,2
20160301|2015-10-05 04:00,5,60.4,60.41,60.4,60.41,3
20160301|2015-10-05 04:30,5,60.45,60.46,60.45,60.46,2
20160301|2015-10-05 05:00,5,60.48,60.48,60.44,60.45,11
20160301|2015-10-05 05:30,5,60.46,60.46,60.42,60.42,16
20160301|2015-10-05 06:00,5,60.42,60.44,60.42,60.44,7
20160301|2015-10-05 06:30,5,60.43,60.43,60.42,60.42,2
20160301|2015-10-05 07:00,5,60.39,60.56,60.39,60.56,25
20160301|2015-10-05 07:30,5,60.44,60.77,60.44,60.7,59
20160301|2015-10-05 08:00,5,60.7,60.73,60.57,60.6,80
20160301|2015-10-05 08:30,5,60.73,60.85,60.73,60.85,94
20160301|2015-10-05 09:00,5,60.84,60.85,60.73,60.78,62
20160301|2015-10-05 09:30,5,60.82,61.46,60.82,61.35,1040
20160301|2015-10-05 10:00,5,61.36,61.4,61.17,61.32,171
20160301|2015-10-05 10:30,5,61.4,61.65,61.32,61.64,312
20160301|2015-10-05 11:00,5,61.65,61.9,61.65,61.85,284
20160301|2015-10-05 11:30,5,61.85,61.85,61.7,61.7,93
20160301|2015-10-05 12:00,5,61.65,61.78,61.55,61.69,121
20160301|2015-10-05 12:30,5,61.7,61.78,61.68,61.78,55
20160301|2015-10-05 13:00,5,61.73,61.78,61.44,61.5,318
20160301|2015-10-05 20:00,6,61.8,61.8,61.57,61.7,90
20160301|2015-10-05 20:30,6,61.7,61.71,61.7,61.71,10
20160301|2015-10-05 21:00,6,61.73,61.74,61.73,61.74,3
20160301|2015-10-05 21:30,6,61.7,61.7,61.7,61.7,1
20160301|2015-10-05 22:30,6,61.72,61.73,61.72,61.73,2
20160301|2015-10-05 23:00,6,61.75,61.75,61.75,61.75,9
20160301|2015-10-05 23:30,6,61.72,61.75,61.72,61.75,3
20160301|2015-10-06 00:00,6,61.78,61.78,61.78,61.78,5
20160301|2015-10-06 01:00,6,61.73,61.73,61.7,61.71,5
20160301|2015-10-06 03:00,6,61.7,61.7,61.65,61.65,55
20160301|2015-10-06 03:30,6,61.65,61.65,61.65,61.65,6
20160301|2015-10-06 04:00,6,61.68,61.68,61.68,61.68,1
20160301|2015-10-06 04:30,6,61.7,61.74,61.7,61.74,27
20160301|2015-10-06 05:00,6,61.8,61.8,61.8,61.8,1
20160301|2015-10-06 05:30,6,61.71,61.72,61.71,61.71,10
20160301|2015-10-06 06:00,6,61.71,61.77,61.71,61.77,20
20160301|2015-10-06 06:30,6,61.8,61.8,61.79,61.79,36
20160301|2015-10-06 07:00,6,61.8,61.99,61.79,61.98,95
20160301|2015-10-06 07:30,6,62,62,61.91,61.91,90
20160301|2015-10-06 08:00,6,61.93,62,61.89,61.97,124
20160301|2015-10-06 08:30,6,61.98,61.98,61.86,61.9,193
20160301|2015-10-06 09:00,6,61.9,62.02,61.9,62,115
20160301|2015-10-06 09:30,6,62.01,62.01,61.79,61.89,150
20160301|2015-10-06 10:00,6,61.91,62,61.86,61.95,75
20160301|2015-10-06 10:30,6,62,62.04,61.96,62.02,80
20160301|2015-10-06 11:00,6,61.97,61.97,61.92,61.96,33
20160301|2015-10-06 11:30,6,61.97,62.01,61.92,62.01,62
20160301|2015-10-06 12:00,6,61.99,61.99,61.88,61.88,50
20160301|2015-10-06 12:30,6,61.88,61.9,61.81,61.81,68
20160301|2015-10-06 13:00,6,61.8,61.9,61.66,61.78,163
20160301|2015-10-06 20:00,7,61.84,61.85,61.76,61.85,7
20160301|2015-10-06 20:30,7,61.89,61.97,61.89,61.97,2
20160301|2015-10-06 21:00,7,61.88,61.88,61.86,61.86,4
20160301|2015-10-06 21:30,7,61.98,61.98,61.98,61.98,5
20160301|2015-10-06 23:00,7,61.98,62.02,61.98,62,17
20160301|2015-10-06 23:30,7,62,62.01,62,62.01,2
20160301|2015-10-07 00:00,7,62.02,62.02,61.99,61.99,10
20160301|2015-10-07 00:30,7,61.96,61.96,61.96,61.96,1
20160301|2015-10-07 01:00,7,62.02,62.03,62,62,17
20160301|2015-10-07 01:30,7,61.98,61.98,61.98,61.98,1
20160301|2015-10-07 03:00,7,61.94,61.95,61.94,61.95,5
20160301|2015-10-07 03:30,7,61.97,61.97,61.97,61.97,1
20160301|2015-10-07 04:00,7,61.98,61.98,61.98,61.98,1
20160301|2015-10-07 05:00,7,62,62,62,62,2
20160301|2015-10-07 05:30,7,62,62,61.93,61.93,13
20160301|2015-10-07 06:00,7,61.95,61.98,61.94,61.98,24
20160301|2015-10-07 06:30,7,61.98,62.01,61.98,61.98,3
20160301|2015-10-07 07:00,7,62.01,62.16,62.01,62.13,88
20160301|2015-10-07 07:30,7,62.12,62.2,62.12,62.14,11
20160301|2015-10-07 08:00,7,62.18,62.19,62.08,62.13,22
20160301|2015-10-07 08:30,7,62.16,62.19,62.08,62.12,43
20160301|2015-10-07 09:00,7,62.12,62.2,61.96,62.19,80
20160301|2015-10-07 09:30,7,62.18,62.23,61.88,61.95,277
20160301|2015-10-07 10:00,7,62,62.15,61.65,61.77,268
20160301|2015-10-07 10:30,7,61.83,61.89,61.64,61.82,83
20160301|2015-10-07 11:00,7,61.79,61.91,61.65,61.8,72
20160301|2015-10-07 11:30,7,61.83,61.99,61.71,61.71,86
20160301|2015-10-07 12:00,7,61.71,61.86,61.71,61.84,34
20160301|2015-10-07 12:30,7,61.86,61.9,61.77,61.86,86
20160301|2015-10-07 13:00,7,61.89,62.28,61.79,62.23,256
20160301|2015-10-07 20:00,8,62.16,62.35,62.06,62.15,63
20160301|2015-10-07 20:30,8,62.11,62.11,62,62,44
20160301|2015-10-07 23:00,8,62,62.04,62,62.04,5
20160301|2015-10-07 23:30,8,62,62,61.98,61.98,8
20160301|2015-10-08 00:00,8,61.96,61.96,61.95,61.95,5
20160301|2015-10-08 01:00,8,61.95,61.95,61.95,61.95,35
20160301|2015-10-08 01:30,8,61.95,61.95,61.95,61.95,12
20160301|2015-10-08 02:00,8,61.95,61.95,61.9,61.9,112
20160301|2015-10-08 02:30,8,61.9,61.9,61.78,61.8,60
20160301|2015-10-08 03:00,8,61.89,61.91,61.23,61.23,239
20160301|2015-10-08 03:30,8,61.37,61.44,61.34,61.4,60
20160301|2015-10-08 04:00,8,61.4,61.51,61.36,61.51,10
20160301|2015-10-08 04:30,8,61.66,61.66,61.66,61.66,1
20160301|2015-10-08 05:00,8,61.77,61.77,61.77,61.77,2
20160301|2015-10-08 05:30,8,61.77,62,61.75,61.75,31
20160301|2015-10-08 06:00,8,61.92,61.93,61.72,61.77,7
20160301|2015-10-08 06:30,8,61.76,61.76,61.73,61.73,6
20160301|2015-10-08 07:00,8,61.73,62.02,61.73,62.02,27
20160301|2015-10-08 07:30,8,62.04,62.2,61.95,62.1,44
20160301|2015-10-08 08:00,8,62.14,62.24,62.04,62.1,126
20160301|2015-10-08 08:30,8,62.12,62.15,61.67,61.76,179
20160301|2015-10-08 09:00,8,61.77,61.95,61.63,61.63,223
20160301|2015-10-08 09:30,8,61.7,62.02,61.7,61.96,115
20160301|2015-10-08 10:00,8,61.92,62.01,61.91,61.97,130
20160301|2015-10-08 10:30,8,61.99,62,61.61,61.74,174
20160301|2015-10-08 11:00,8,61.82,62,61.71,61.84,54
20160301|2015-10-08 11:30,8,61.82,61.85,61.55,61.61,179
20160301|2015-10-08 12:00,8,61.56,61.74,61.53,61.54,168
20160301|2015-10-08 12:30,8,61.54,61.58,61.37,61.53,159
20160301|2015-10-08 13:00,8,61.52,61.65,61.46,61.5,451
20160301|2015-10-08 20:00,9,61.6,61.6,61.5,61.6,17
20160301|2015-10-08 20:30,9,61.61,61.61,61.61,61.61,1
20160301|2015-10-08 22:00,9,61.54,61.54,61.54,61.54,1
20160301|2015-10-08 23:00,9,61.5,61.5,61.5,61.5,1
20160301|2015-10-08 23:30,9,61.61,61.61,61.61,61.61,2
20160301|2015-10-09 00:00,9,61.65,61.65,61.65,61.65,1
20160301|2015-10-09 00:30,9,61.7,61.73,61.65,61.73,7
20160301|2015-10-09 01:00,9,61.76,61.77,61.76,61.77,5
20160301|2015-10-09 01:30,9,61.77,61.81,61.76,61.81,7
20160301|2015-10-09 02:00,9,61.73,61.73,61.7,61.7,4
20160301|2015-10-09 02:30,9,61.75,61.75,61.75,61.75,2
20160301|2015-10-09 03:00,9,61.75,61.81,61.75,61.81,25
20160301|2015-10-09 03:30,9,61.75,61.75,61.75,61.75,11
20160301|2015-10-09 04:00,9,61.75,61.75,61.75,61.75,3
20160301|2015-10-09 04:30,9,61.75,61.82,61.75,61.82,91
20160301|2015-10-09 05:00,9,61.86,61.92,61.86,61.92,6
20160301|2015-10-09 05:30,9,61.83,61.83,61.73,61.73,50
20160301|2015-10-09 06:00,9,61.74,61.75,61.74,61.75,9
20160301|2015-10-09 06:30,9,61.75,61.8,61.75,61.8,11
20160301|2015-10-09 07:00,9,61.77,61.77,61.75,61.75,6
20160301|2015-10-09 07:30,9,61.82,62.09,61.82,62.02,76
20160301|2015-10-09 08:00,9,61.94,61.94,61.51,61.63,114
20160301|2015-10-09 08:30,9,61.65,61.67,61.51,61.65,76
20160301|2015-10-09 09:00,9,61.65,61.78,61.54,61.61,78
20160301|2015-10-09 09:30,9,61.62,61.62,61.15,61.22,247
20160301|2015-10-09 10:00,9,61.29,61.35,60.9,61.06,169
20160301|2015-10-09 10:30,9,61.06,61.28,61.03,61.24,144
20160301|2015-10-09 11:00,9,61.35,62,61.12,61.71,513
20160301|2015-10-09 11:30,9,61.74,61.99,61.72,61.88,199
20160301|2015-10-09 12:00,9,61.92,62.06,61.81,61.96,255
20160301|2015-10-09 12:30,9,61.92,61.95,61.75,61.76,226
20160301|2015-10-09 13:00,9,61.8,61.9,61.46,61.82,512
20160301|2015-10-11 20:00,12,61.76,61.79,61.68,61.68,4
20160301|2015-10-11 20:30,12,61.65,61.81,61.62,61.78,9
20160301|2015-10-11 21:00,12,61.81,61.81,61.81,61.81,1
20160301|2015-10-11 21:30,12,61.71,61.71,61.71,61.71,2
20160301|2015-10-11 23:30,12,61.86,61.86,61.86,61.86,1
20160301|2015-10-12 00:00,12,61.88,61.88,61.88,61.88,3
20160301|2015-10-12 00:30,12,61.8,61.8,61.8,61.8,1
20160301|2015-10-12 01:00,12,61.84,61.88,61.8,61.8,10
20160301|2015-10-12 02:00,12,61.71,61.71,61.71,61.71,6
20160301|2015-10-12 03:00,12,61.72,61.74,61.72,61.74,3
20160301|2015-10-12 03:30,12,61.82,61.88,61.82,61.88,3
20160301|2015-10-12 04:30,12,61.77,61.8,61.77,61.8,5
20160301|2015-10-12 05:00,12,61.81,61.86,61.81,61.86,19
20160301|2015-10-12 05:30,12,61.66,61.72,61.66,61.72,9
20160301|2015-10-12 06:00,12,61.72,61.76,61.72,61.76,5
20160301|2015-10-12 06:30,12,61.75,61.75,61.66,61.67,44
20160301|2015-10-12 07:00,12,61.66,61.84,61.6,61.83,99
20160301|2015-10-12 07:30,12,61.83,61.83,61.78,61.78,41
20160301|2015-10-12 08:00,12,61.78,61.95,61.65,61.73,43
20160301|2015-10-12 08:30,12,61.69,61.69,61.55,61.55,78
20160301|2015-10-12 09:00,12,61.55,61.85,61.49,61.77,48
20160301|2015-10-12 09:30,12,61.72,61.85,61.66,61.83,86
20160301|2015-10-12 10:00,12,61.88,62,61.69,61.82,66
20160301|2015-10-12 10:30,12,61.83,61.83,61.7,61.71,146
20160301|2015-10-12 11:00,12,61.72,61.9,61.7,61.89,50
20160301|2015-10-12 11:30,12,61.95,61.95,61.72,61.8,46
20160301|2015-10-12 12:00,12,61.8,61.86,61.67,61.67,165
20160301|2015-10-12 12:30,12,61.72,61.89,61.62,61.72,109
20160301|2015-10-12 13:00,12,61.75,61.89,61.63,61.75,311
20160301|2015-10-12 20:00,13,61.65,61.65,61.64,61.64,2
20160301|2015-10-12 21:00,13,61.75,61.75,61.75,61.75,2
20160301|2015-10-12 22:00,13,61.73,61.73,61.73,61.73,1
20160301|2015-10-12 23:30,13,61.7,61.7,61.7,61.7,2
20160301|2015-10-13 00:30,13,61.8,61.81,61.8,61.81,4
20160301|2015-10-13 01:00,13,61.82,61.82,61.82,61.82,2
20160301|2015-10-13 02:30,13,61.77,61.78,61.77,61.78,2
20160301|2015-10-13 03:00,13,61.79,61.79,61.79,61.79,2
20160301|2015-10-13 04:00,13,61.7,61.7,61.62,61.62,101
20160301|2015-10-13 04:30,13,61.62,61.69,61.6,61.6,33
20160301|2015-10-13 05:30,13,61.8,61.8,61.8,61.8,3
20160301|2015-10-13 06:00,13,61.8,61.8,61.79,61.79,5
20160301|2015-10-13 06:30,13,61.82,61.82,61.66,61.66,11
20160301|2015-10-13 07:00,13,61.71,61.71,61.68,61.7,23
20160301|2015-10-13 07:30,13,61.83,61.9,61.72,61.74,17
20160301|2015-10-13 08:00,13,61.7,61.77,61.7,61.7,7
20160301|2015-10-13 08:30,13,61.71,61.73,61.46,61.64,147
20160301|2015-10-13 09:00,13,61.72,61.96,61.72,61.91,140
20160301|2015-10-13 09:30,13,61.89,62.08,61.85,62,340
20160301|2015-10-13 10:00,13,62.05,62.71,62.05,62.66,874
20160301|2015-10-13 10:30,13,62.66,62.8,62.4,62.73,769
20160301|2015-10-13 11:00,13,62.72,62.8,62.7,62.75,305
20160301|2015-10-13 11:30,13,62.77,63.53,62.75,63.44,1201
20160301|2015-10-13 12:00,13,63.41,63.95,63.41,63.73,639
20160301|2015-10-13 12:30,13,63.75,63.76,63.5,63.7,131
20160301|2015-10-13 13:00,13,63.7,63.8,63.51,63.6,526
20160301|2015-10-13 20:00,14,63.7,63.7,63.6,63.64,364
20160301|2015-10-13 20:30,14,63.61,63.61,63.19,63.2,142
20160301|2015-10-13 21:00,14,63.2,63.6,63.16,63.6,49
20160301|2015-10-13 21:30,14,63.67,63.68,63.62,63.62,19
20160301|2015-10-13 22:00,14,63.67,63.68,63.62,63.62,19
20160301|2015-10-13 22:30,14,63.6,63.6,63.6,63.6,1
20160301|2015-10-13 23:30,14,63.6,63.6,63.48,63.48,4
20160301|2015-10-14 00:00,14,63.47,63.47,63.4,63.42,7
20160301|2015-10-14 01:00,14,63.6,63.6,63.55,63.55,3
20160301|2015-10-14 01:30,14,63.56,63.7,63.56,63.69,89
20160301|2015-10-14 02:00,14,63.69,63.75,63.69,63.75,97
20160301|2015-10-14 02:30,14,63.74,63.76,63.57,63.58,73
20160301|2015-10-14 03:00,14,63.55,63.67,63.54,63.55,55
20160301|2015-10-14 03:30,14,63.54,63.55,63.42,63.42,65
20160301|2015-10-14 04:00,14,63.4,63.4,63.3,63.39,19
20160301|2015-10-14 04:30,14,63.3,63.3,63.25,63.25,2
20160301|2015-10-14 05:00,14,63.21,63.4,63.2,63.4,14
20160301|2015-10-14 05:30,14,63.25,63.25,63.21,63.25,40
20160301|2015-10-14 06:00,14,63.25,63.33,63.25,63.33,2
20160301|2015-10-14 06:30,14,63.32,63.34,63.28,63.28,99
20160301|2015-10-14 07:00,14,63.33,63.58,63.33,63.58,58
20160301|2015-10-14 07:30,14,63.48,63.48,63.41,63.43,78
20160301|2015-10-14 08:00,14,63.47,63.83,63.47,63.83,168
20160301|2015-10-14 08:30,14,63.81,63.81,63.56,63.59,92
20160301|2015-10-14 09:00,14,63.62,63.87,63.59,63.79,129
20160301|2015-10-14 09:30,14,63.82,63.89,63.64,63.81,241
20160301|2015-10-14 10:00,14,63.82,63.9,63.79,63.82,152
20160301|2015-10-14 10:30,14,63.84,63.88,63.71,63.71,156
20160301|2015-10-14 11:00,14,63.74,63.86,63.72,63.84,169
20160301|2015-10-14 11:30,14,63.82,63.87,63.78,63.78,76
20160301|2015-10-14 12:00,14,63.83,63.85,63.78,63.8,87
20160301|2015-10-14 12:30,14,63.8,63.84,63.73,63.75,145
20160301|2015-10-14 13:00,14,63.75,63.75,63.56,63.66,433
20160301|2015-10-14 20:00,15,63.65,63.65,63.5,63.5,12
20160301|2015-10-14 20:30,15,63.5,63.62,63.5,63.62,8
20160301|2015-10-14 21:00,15,63.58,63.62,63.53,63.62,4
20160301|2015-10-14 21:30,15,63.53,63.53,63.53,63.53,5
20160301|2015-10-14 22:30,15,63.53,63.53,63.53,63.53,1
20160301|2015-10-15 01:00,15,63.5,63.51,63.49,63.51,13
20160301|2015-10-15 01:30,15,63.5,63.52,63.4,63.4,71
20160301|2015-10-15 02:00,15,63.41,63.41,63.3,63.35,180
20160301|2015-10-15 02:30,15,63.34,63.49,63.34,63.41,41
20160301|2015-10-15 03:00,15,63.38,63.38,63.34,63.34,10
20160301|2015-10-15 03:30,15,63.34,63.41,63.34,63.41,4
20160301|2015-10-15 04:00,15,63.35,63.42,63.35,63.41,3
20160301|2015-10-15 04:30,15,63.41,63.44,63.35,63.36,35
20160301|2015-10-15 05:00,15,63.43,63.43,63.34,63.37,15
20160301|2015-10-15 05:30,15,63.37,63.48,63.37,63.48,13
20160301|2015-10-15 06:00,15,63.48,63.53,63.48,63.53,25
20160301|2015-10-15 06:30,15,63.49,63.49,63.21,63.21,272
20160301|2015-10-15 07:00,15,63.22,63.49,63.14,63.43,114
20160301|2015-10-15 07:30,15,63.45,63.45,63.21,63.33,66
20160301|2015-10-15 08:00,15,63.25,63.32,63.17,63.2,318
20160301|2015-10-15 08:30,15,63.22,63.22,63.1,63.16,264
20160301|2015-10-15 09:00,15,63.2,63.27,63.17,63.27,313
20160301|2015-10-15 09:30,15,63.28,63.29,63.13,63.23,238
20160301|2015-10-15 10:00,15,63.22,63.25,63.15,63.23,319
20160301|2015-10-15 10:30,15,63.22,63.24,63.16,63.23,117
20160301|2015-10-15 11:00,15,63.22,63.22,63.18,63.22,67
20160301|2015-10-15 11:30,15,63.22,63.26,63.21,63.24,156
20160301|2015-10-15 12:00,15,63.26,63.27,63.21,63.21,65
20160301|2015-10-15 12:30,15,63.24,63.27,63.15,63.15,85
20160301|2015-10-15 13:00,15,63.12,63.43,62.98,63.43,555
20160301|2015-10-15 20:00,16,63.41,63.42,63.41,63.42,2
20160301|2015-10-15 20:30,16,63.49,63.5,63.49,63.5,4
20160301|2015-10-15 21:00,16,63.45,63.47,63.45,63.47,3
20160301|2015-10-15 21:30,16,63.43,63.49,63.35,63.35,20
20160301|2015-10-15 22:00,16,63.35,63.35,63.35,63.35,1
20160301|2015-10-15 22:30,16,63.28,63.28,63.28,63.28,1
20160301|2015-10-15 23:00,16,63.35,63.35,63.22,63.22,21
20160301|2015-10-15 23:30,16,63.21,63.21,63.21,63.21,2
20160301|2015-10-16 00:00,16,63.21,63.27,63.21,63.27,21
20160301|2015-10-16 00:30,16,63.29,63.29,63.11,63.11,39
20160301|2015-10-16 01:30,16,63.25,63.26,63.11,63.12,30
20160301|2015-10-16 02:00,16,63.19,63.19,63.09,63.1,37
20160301|2015-10-16 02:30,16,63.1,63.1,63.06,63.1,36
20160301|2015-10-16 03:30,16,63.1,63.23,63.08,63.08,12
20160301|2015-10-16 04:00,16,63.12,63.12,63.09,63.1,6
20160301|2015-10-16 04:30,16,63.09,63.09,63.04,63.06,7
20160301|2015-10-16 05:00,16,63.1,63.1,63.06,63.06,5
20160301|2015-10-16 05:30,16,63.06,63.06,63.03,63.03,14
20160301|2015-10-16 06:00,16,63.06,63.11,63.06,63.08,14
20160301|2015-10-16 06:30,16,63.09,63.09,63.04,63.04,8
20160301|2015-10-16 07:00,16,63.04,63.2,63.04,63.17,75
20160301|2015-10-16 07:30,16,63.15,63.15,62.69,62.69,238
20160301|2015-10-16 08:00,16,62.73,63.1,62.67,63.1,244
20160301|2015-10-16 08:30,16,63.12,63.16,63,63.13,185
20160301|2015-10-16 09:00,16,63.13,63.21,63.08,63.13,309
20160301|2015-10-16 09:30,16,63.17,63.35,63.15,63.27,338
20160301|2015-10-16 10:00,16,63.26,63.33,63.26,63.33,133
20160301|2015-10-16 10:30,16,63.33,63.49,63.32,63.44,204
20160301|2015-10-16 11:00,16,63.42,63.66,63.39,63.5,310
20160301|2015-10-16 11:30,16,63.59,63.66,63.54,63.55,77
20160301|2015-10-16 12:00,16,63.58,63.77,63.58,63.67,258
20160301|2015-10-16 12:30,16,63.67,63.73,63.58,63.58,207
20160301|2015-10-16 13:00,16,63.59,63.73,63.57,63.72,302
20160301|2015-10-18 20:00,19,63.65,63.77,63.54,63.54,45
20160301|2015-10-18 20:30,19,63.5,63.55,63.49,63.55,4
20160301|2015-10-18 21:30,19,63.55,63.58,63.55,63.55,22
20160301|2015-10-18 22:00,19,63.55,63.55,63.55,63.55,2
20160301|2015-10-18 22:30,19,63.55,63.55,63.55,63.55,1
20160301|2015-10-18 23:00,19,63.55,63.55,63.52,63.52,2
20160301|2015-10-19 00:30,19,63.5,63.5,63.5,63.5,5
20160301|2015-10-19 01:00,19,63.52,63.52,63.5,63.52,9
20160301|2015-10-19 01:30,19,63.51,63.51,63.51,63.51,3
20160301|2015-10-19 02:00,19,63.5,63.5,63.5,63.5,3
20160301|2015-10-19 02:30,19,63.31,63.33,63.26,63.33,46
20160301|2015-10-19 03:00,19,63.32,63.35,63.31,63.35,45
20160301|2015-10-19 03:30,19,63.35,63.35,63.34,63.34,9
20160301|2015-10-19 04:00,19,63.35,63.37,63.32,63.37,14
20160301|2015-10-19 04:30,19,63.37,63.37,63.37,63.37,1
20160301|2015-10-19 05:30,19,63.37,63.41,63.3,63.3,27
20160301|2015-10-19 06:00,19,63.41,63.52,63.41,63.51,26
20160301|2015-10-19 06:30,19,63.47,63.5,63.47,63.5,8
20160301|2015-10-19 07:00,19,63.45,63.6,63.45,63.57,86
20160301|2015-10-19 07:30,19,63.52,63.61,63.43,63.43,90
20160301|2015-10-19 08:00,19,63.43,63.63,63.43,63.62,303
20160301|2015-10-19 08:30,19,63.63,63.8,63.62,63.79,249
20160301|2015-10-19 09:00,19,63.8,63.89,63.7,63.8,234
20160301|2015-10-19 09:30,19,63.78,63.84,63.63,63.65,146
20160301|2015-10-19 10:00,19,63.66,63.66,62.85,63.16,533
20160301|2015-10-19 10:30,19,63.13,63.23,62.86,63,250
20160301|2015-10-19 11:00,19,63.16,63.2,62.99,63.06,211
20160301|2015-10-19 11:30,19,63.06,63.06,62.93,63.03,148
20160301|2015-10-19 12:00,19,63.05,63.2,63.05,63.2,54
20160301|2015-10-19 12:30,19,63.2,63.27,63.16,63.16,89
20160301|2015-10-19 13:00,19,63.17,63.3,63.03,63.23,430
20160301|2015-10-19 20:00,20,63.3,63.33,63.19,63.19,7
20160301|2015-10-19 20:30,20,63.25,63.25,63.25,63.25,5
20160301|2015-10-19 21:00,20,63.3,63.35,63.28,63.3,4
20160301|2015-10-19 21:30,20,63.3,63.3,63.25,63.26,16
20160301|2015-10-19 22:00,20,63.26,63.26,63.21,63.22,7
20160301|2015-10-19 22:30,20,63.25,63.27,63.25,63.27,6
20160301|2015-10-19 23:00,20,63.22,63.22,63.2,63.2,10
20160301|2015-10-20 01:30,20,63.09,63.25,63.09,63.25,3
20160301|2015-10-20 02:00,20,63.13,63.33,63.13,63.33,5
20160301|2015-10-20 02:30,20,63.36,63.45,63.36,63.45,14
20160301|2015-10-20 03:00,20,63.26,63.26,63.16,63.16,15
20160301|2015-10-20 03:30,20,63.25,63.25,63.25,63.25,1
20160301|2015-10-20 04:00,20,63.27,63.4,63.27,63.4,30
20160301|2015-10-20 05:00,20,63.31,63.31,63.12,63.18,86
20160301|2015-10-20 06:00,20,63.31,63.31,63.31,63.31,2
20160301|2015-10-20 06:30,20,63.31,63.33,63.31,63.33,2
20160301|2015-10-20 07:00,20,63.39,63.45,63.38,63.45,91
20160301|2015-10-20 07:30,20,63.4,63.61,63.39,63.49,70
20160301|2015-10-20 08:00,20,63.56,63.63,63.37,63.41,107
20160301|2015-10-20 08:30,20,63.43,63.54,63.41,63.53,61
20160301|2015-10-20 09:00,20,63.55,63.67,63.52,63.67,98
20160301|2015-10-20 09:30,20,63.68,63.7,63.55,63.64,125
20160301|2015-10-20 10:00,20,63.6,63.74,63.6,63.66,138
20160301|2015-10-20 10:30,20,63.63,63.71,63.63,63.68,228
20160301|2015-10-20 11:00,20,63.67,63.68,63.47,63.64,91
20160301|2015-10-20 11:30,20,63.62,63.7,63.6,63.61,232
20160301|2015-10-20 12:00,20,63.67,63.68,63.55,63.57,84
20160301|2015-10-20 12:30,20,63.57,63.68,63.55,63.62,96
20160301|2015-10-20 13:00,20,63.64,63.7,63.59,63.7,424
20160301|2015-10-20 20:00,21,63.67,63.7,63.67,63.7,11
20160301|2015-10-20 20:30,21,63.63,63.71,63.62,63.7,8
20160301|2015-10-20 21:00,21,63.62,63.71,63.62,63.71,4
20160301|2015-10-20 22:00,21,63.7,63.7,63.7,63.7,2
20160301|2015-10-20 22:30,21,63.6,63.6,63.6,63.6,1
20160301|2015-10-20 23:00,21,63.65,63.68,63.65,63.68,7
20160301|2015-10-21 00:30,21,63.68,63.73,63.68,63.73,23
20160301|2015-10-21 01:00,21,63.73,63.73,63.73,63.73,13
20160301|2015-10-21 01:30,21,63.73,63.73,63.73,63.73,7
20160301|2015-10-21 02:00,21,63.73,63.73,63.71,63.71,6
20160301|2015-10-21 02:30,21,63.64,63.66,63.63,63.65,22
20160301|2015-10-21 03:00,21,63.66,63.73,63.66,63.73,26
20160301|2015-10-21 03:30,21,63.75,63.78,63.71,63.76,30
20160301|2015-10-21 04:30,21,63.74,63.74,63.72,63.72,3
20160301|2015-10-21 05:00,21,63.74,63.74,63.72,63.72,5
20160301|2015-10-21 05:30,21,63.67,63.67,63.67,63.67,2
20160301|2015-10-21 06:00,21,63.74,63.74,63.69,63.73,17
20160301|2015-10-21 06:30,21,63.72,63.72,63.7,63.7,22
20160301|2015-10-21 07:00,21,63.7,63.92,63.69,63.91,311
20160301|2015-10-21 07:30,21,63.93,64.19,63.92,64.1,518
20160301|2015-10-21 08:00,21,64.13,64.17,63.93,64,162
20160301|2015-10-21 08:30,21,64.03,64.16,63.98,64.12,111
20160301|2015-10-21 09:00,21,64.16,64.16,64.11,64.12,94
20160301|2015-10-21 09:30,21,64.15,64.38,64.13,64.22,619
20160301|2015-10-21 10:00,21,64.25,64.35,64.11,64.35,278
20160301|2015-10-21 10:30,21,64.32,64.42,64.28,64.39,459
20160301|2015-10-21 11:00,21,64.36,64.49,64.34,64.46,458
20160301|2015-10-21 11:30,21,64.46,64.47,64.26,64.31,201
20160301|2015-10-21 12:00,21,64.35,64.37,64.12,64.24,204
20160301|2015-10-21 12:30,21,64.21,64.33,64.2,64.26,369
20160301|2015-10-21 13:00,21,64.28,64.3,63.92,64,598
20160301|2015-10-21 20:00,22,64.1,64.18,64.07,64.17,17
20160301|2015-10-21 20:30,22,64.23,64.23,64.21,64.21,3
20160301|2015-10-21 21:00,22,64.28,64.31,64.28,64.31,19
20160301|2015-10-21 21:30,22,64.3,64.3,64.24,64.26,27
20160301|2015-10-21 22:00,22,64.26,64.27,64.25,64.25,9
20160301|2015-10-21 23:30,22,64.24,64.24,64.22,64.22,9
20160301|2015-10-22 00:00,22,64.25,64.3,64.25,64.3,5
20160301|2015-10-22 00:30,22,64.3,64.31,64.3,64.3,16
20160301|2015-10-22 01:00,22,64.3,64.31,64.3,64.31,14
20160301|2015-10-22 01:30,22,64.34,64.34,64.33,64.33,5
20160301|2015-10-22 02:30,22,64.34,64.36,64.34,64.36,12
20160301|2015-10-22 03:00,22,64.32,64.32,64.22,64.22,36
20160301|2015-10-22 03:30,22,64.24,64.3,64.24,64.29,26
20160301|2015-10-22 04:00,22,64.29,64.29,64.25,64.26,25
20160301|2015-10-22 04:30,22,64.26,64.28,64.26,64.28,11
20160301|2015-10-22 05:00,22,64.29,64.29,64.19,64.19,21
20160301|2015-10-22 05:30,22,64.12,64.15,64.12,64.14,9
20160301|2015-10-22 06:00,22,64.14,64.26,64.14,64.26,25
20160301|2015-10-22 06:30,22,64.26,64.26,64.15,64.21,16
20160301|2015-10-22 07:00,22,64.19,64.5,64.19,64.37,264
20160301|2015-10-22 07:30,22,64.37,64.43,64.34,64.4,96
20160301|2015-10-22 08:00,22,64.4,64.46,64.38,64.4,80
20160301|2015-10-22 08:30,22,64.39,64.4,64.31,64.31,220
20160301|2015-10-22 09:00,22,64.31,64.33,64.08,64.12,400
20160301|2015-10-22 09:30,22,64.12,64.14,62.71,63.07,1505
20160301|2015-10-22 10:00,22,63.08,63.12,62.91,63.08,272
20160301|2015-10-22 10:30,22,63.07,63.25,62.91,63.2,263
20160301|2015-10-22 11:00,22,63.18,63.2,62.99,63.15,123
20160301|2015-10-22 11:30,22,63.13,63.13,62.91,63.05,153
20160301|2015-10-22 12:00,22,63.09,63.14,62.97,63,147
20160301|2015-10-22 12:30,22,62.99,63,62.25,62.36,793
20160301|2015-10-22 13:00,22,62.36,62.89,62.2,62.75,526
20160301|2015-10-22 20:00,23,62.45,62.84,62.45,62.77,58
20160301|2015-10-22 20:30,23,62.6,62.74,62.58,62.58,12
20160301|2015-10-22 21:00,23,62.6,62.65,62.48,62.48,76
20160301|2015-10-22 21:30,23,62.5,62.51,62.47,62.49,16
20160301|2015-10-22 22:00,23,62.5,62.52,62.45,62.45,10
20160301|2015-10-22 22:30,23,62.5,62.56,62.5,62.56,29
20160301|2015-10-22 23:00,23,62.62,62.62,62.6,62.6,3
20160301|2015-10-22 23:30,23,62.6,62.65,62.6,62.65,10
20160301|2015-10-23 00:30,23,62.65,62.65,62.64,62.64,9
20160301|2015-10-23 01:00,23,62.62,62.65,62.58,62.65,11
20160301|2015-10-23 01:30,23,62.65,62.65,62.63,62.63,28
20160301|2015-10-23 02:00,23,62.65,62.65,62.5,62.5,8
20160301|2015-10-23 02:30,23,62.49,62.56,62.49,62.55,20
20160301|2015-10-23 03:00,23,62.53,62.54,62.37,62.51,91
20160301|2015-10-23 03:30,23,62.47,62.5,62.42,62.48,38
20160301|2015-10-23 04:00,23,62.5,62.51,62.47,62.47,53
20160301|2015-10-23 04:30,23,62.44,62.54,62.44,62.54,16
20160301|2015-10-23 05:00,23,62.54,62.61,62.54,62.55,23
20160301|2015-10-23 05:30,23,62.61,62.68,62.61,62.68,68
20160301|2015-10-23 06:00,23,62.68,62.68,62.65,62.67,57
20160301|2015-10-23 06:30,23,62.66,62.68,62.61,62.61,52
20160301|2015-10-23 07:00,23,62.68,62.68,62.6,62.6,21
20160301|2015-10-23 07:30,23,62.59,62.62,62.45,62.48,224
20160301|2015-10-23 08:00,23,62.48,62.8,62.44,62.72,160
20160301|2015-10-23 08:30,23,62.66,62.66,62.25,62.63,184
20160301|2015-10-23 09:00,23,62.58,62.62,62.24,62.27,218
20160301|2015-10-23 09:30,23,62.29,62.57,62.29,62.5,177
20160301|2015-10-23 10:00,23,62.48,62.48,62.23,62.25,177
20160301|2015-10-23 10:30,23,62.28,62.5,62.25,62.47,207
20160301|2015-10-23 11:00,23,62.49,62.5,62.37,62.38,68
20160301|2015-10-23 11:30,23,62.39,62.5,62.38,62.5,48
20160301|2015-10-23 12:00,23,62.47,62.59,62.47,62.53,41
20160301|2015-10-23 12:30,23,62.54,62.6,62.48,62.6,28
20160301|2015-10-23 13:00,23,62.6,62.64,62.42,62.42,173
20160301|2015-10-25 20:00,26,62.6,62.6,62.41,62.41,24
20160301|2015-10-25 20:30,26,62.46,62.55,62.46,62.55,4
20160301|2015-10-25 21:30,26,62.53,62.53,62.53,62.53,1
20160301|2015-10-25 22:30,26,62.49,62.49,62.45,62.45,10
20160301|2015-10-25 23:00,26,62.47,62.47,62.47,62.47,2
20160301|2015-10-26 01:00,26,62.48,62.48,62.48,62.48,1
20160301|2015-10-26 01:30,26,62.53,62.53,62.53,62.53,1
20160301|2015-10-26 03:00,26,62.46,62.54,62.46,62.54,9
20160301|2015-10-26 03:30,26,62.51,62.51,62.51,62.51,1
20160301|2015-10-26 04:00,26,62.48,62.48,62.35,62.37,113
20160301|2015-10-26 04:30,26,62.47,62.47,62.47,62.47,9
20160301|2015-10-26 05:00,26,62.51,62.51,62.45,62.51,12
20160301|2015-10-26 05:30,26,62.53,62.53,62.53,62.53,1
20160301|2015-10-26 06:00,26,62.45,62.45,62.43,62.43,25
20160301|2015-10-26 06:30,26,62.44,62.45,62.44,62.45,4
20160301|2015-10-26 07:00,26,62.45,62.51,62.45,62.48,54
20160301|2015-10-26 07:30,26,62.5,62.57,62.43,62.45,58
20160301|2015-10-26 08:00,26,62.43,62.43,62,62.19,550
20160301|2015-10-26 08:30,26,62.15,62.21,62.06,62.18,60
20160301|2015-10-26 09:00,26,62.2,62.42,62.2,62.24,136
20160301|2015-10-26 09:30,26,62.23,62.42,62.08,62.24,319
20160301|2015-10-26 10:00,26,62.25,62.42,62.07,62.1,219
20160301|2015-10-26 10:30,26,62.07,62.13,61.96,61.99,275
20160301|2015-10-26 11:00,26,62,62,61.86,61.89,229
20160301|2015-10-26 11:30,26,61.9,61.93,61.88,61.91,47
20160301|2015-10-26 12:00,26,61.93,61.93,61.89,61.89,49
20160301|2015-10-26 12:30,26,61.88,62,61.75,61.89,294
20160301|2015-10-26 13:00,26,61.91,62.29,61.83,62.29,171
20160301|2015-10-26 20:00,27,62.16,62.24,62.01,62.14,42
20160301|2015-10-26 20:30,27,62.1,62.15,62.1,62.15,15
20160301|2015-10-26 21:00,27,62.15,62.17,62.02,62.17,36
20160301|2015-10-26 21:30,27,62.07,62.17,62.06,62.17,12
20160301|2015-10-26 22:00,27,62.11,62.11,62.11,62.11,1
20160301|2015-10-26 22:30,27,62.11,62.11,62.1,62.1,2
20160301|2015-10-27 00:00,27,62.1,62.1,62.1,62.1,4
20160301|2015-10-27 00:30,27,62.12,62.17,62.12,62.17,5
20160301|2015-10-27 01:30,27,62.12,62.12,62,62,13
20160301|2015-10-27 02:30,27,62.01,62.06,62.01,62.03,8
20160301|2015-10-27 03:00,27,62.05,62.08,61.94,61.95,22
20160301|2015-10-27 03:30,27,62.1,62.13,62.1,62.13,8
20160301|2015-10-27 04:00,27,62.13,62.25,62.13,62.25,32
20160301|2015-10-27 05:00,27,62.17,62.23,62.15,62.2,20
20160301|2015-10-27 05:30,27,62.2,62.2,62.15,62.2,5
20160301|2015-10-27 06:00,27,62.2,62.2,62.18,62.2,13
20160301|2015-10-27 06:30,27,62.18,62.27,62.18,62.24,13
20160301|2015-10-27 07:30,27,62.19,62.3,62.18,62.23,63
20160301|2015-10-27 08:00,27,62.19,62.35,62.06,62.25,90
20160301|2015-10-27 08:30,27,62.25,62.91,62.24,62.62,427
20160301|2015-10-27 09:00,27,62.61,62.85,62.6,62.79,194
20160301|2015-10-27 09:30,27,62.82,62.95,62.54,62.75,192
20160301|2015-10-27 10:00,27,62.75,62.9,62.73,62.81,410
20160301|2015-10-27 10:30,27,62.81,62.83,62.77,62.8,113
20160301|2015-10-27 11:00,27,62.81,62.85,62.7,62.74,82
20160301|2015-10-27 11:30,27,62.72,62.86,62.68,62.84,87
20160301|2015-10-27 12:00,27,62.82,62.82,62.72,62.76,57
20160301|2015-10-27 12:30,27,62.78,62.8,62.17,62.33,376
20160301|2015-10-27 13:00,27,62.31,62.41,62.08,62.41,463
20160301|2015-10-27 20:00,28,62.16,62.46,62.16,62.38,27
20160301|2015-10-27 20:30,28,62.45,62.45,62.34,62.34,8
20160301|2015-10-27 21:00,28,62.46,62.46,62.46,62.46,3
20160301|2015-10-27 21:30,28,62.27,62.42,62.27,62.4,12
20160301|2015-10-27 22:00,28,62.28,62.39,62.27,62.38,5
20160301|2015-10-27 22:30,28,62.32,62.45,62.32,62.45,2
20160301|2015-10-28 00:00,28,62.46,62.46,62.43,62.46,24
20160301|2015-10-28 00:30,28,62.46,62.46,62.43,62.43,4
20160301|2015-10-28 01:00,28,62.45,62.45,62.45,62.45,10
20160301|2015-10-28 02:30,28,62.47,62.55,62.47,62.55,4
20160301|2015-10-28 03:00,28,62.55,62.55,62.51,62.51,12
20160301|2015-10-28 03:30,28,62.55,62.6,62.53,62.59,16
20160301|2015-10-28 04:00,28,62.63,62.68,62.63,62.68,10
20160301|2015-10-28 04:30,28,62.68,62.68,62.62,62.62,3
20160301|2015-10-28 05:00,28,62.66,62.68,62.62,62.62,6
20160301|2015-10-28 05:30,28,62.6,62.63,62.45,62.45,87
20160301|2015-10-28 06:00,28,62.5,62.54,62.44,62.5,91
20160301|2015-10-28 06:30,28,62.5,62.5,62.45,62.48,38
20160301|2015-10-28 07:00,28,62.44,62.46,62.36,62.36,41
20160301|2015-10-28 07:30,28,62.36,62.36,62.06,62.09,208
20160301|2015-10-28 08:00,28,62.08,62.14,61.94,62.1,288
20160301|2015-10-28 08:30,28,62.07,62.34,62.07,62.34,167
20160301|2015-10-28 09:00,28,62.34,62.45,62.28,62.36,88
20160301|2015-10-28 09:30,28,62.36,62.57,62.31,62.56,144
20160301|2015-10-28 10:00,28,62.56,62.56,62.4,62.48,47
20160301|2015-10-28 10:30,28,62.45,62.46,62.22,62.3,89
20160301|2015-10-28 11:00,28,62.35,62.37,62.23,62.3,75
20160301|2015-10-28 11:30,28,62.32,62.49,62.31,62.48,69
20160301|2015-10-28 12:00,28,62.43,62.53,62.38,62.5,80
20160301|2015-10-28 12:30,28,62.49,62.52,62.4,62.48,49
20160301|2015-10-28 13:00,28,62.45,62.65,62.39,62.58,164
20160301|2015-10-28 20:00,29,62.49,62.49,62.49,62.49,28
20160301|2015-10-28 20:30,29,62.52,62.55,62.52,62.55,12
20160301|2015-10-28 21:00,29,62.58,62.58,62.54,62.54,22
20160301|2015-10-28 22:00,29,62.54,62.54,62.54,62.54,6
20160301|2015-10-28 23:00,29,62.51,62.51,62.51,62.51,3
20160301|2015-10-28 23:30,29,62.49,62.49,62.49,62.49,4
20160301|2015-10-29 00:00,29,62.45,62.45,62.45,62.45,3
20160301|2015-10-29 00:30,29,62.47,62.47,62.43,62.46,19
20160301|2015-10-29 01:00,29,62.43,62.43,62.43,62.43,2
20160301|2015-10-29 01:30,29,62.47,62.55,62.47,62.54,6
20160301|2015-10-29 02:00,29,62.54,62.54,62.54,62.54,2
20160301|2015-10-29 02:30,29,62.55,62.55,62.52,62.52,24
20160301|2015-10-29 03:00,29,62.5,62.5,62.49,62.49,3
20160301|2015-10-29 03:30,29,62.48,62.48,62.45,62.45,2
20160301|2015-10-29 04:00,29,62.44,62.55,62.43,62.55,35
20160301|2015-10-29 04:30,29,62.55,62.55,62.55,62.55,1
20160301|2015-10-29 05:00,29,62.52,62.52,62.35,62.35,24
20160301|2015-10-29 05:30,29,62.37,62.37,62.26,62.26,6
20160301|2015-10-29 06:00,29,62.3,62.41,62.3,62.41,18
20160301|2015-10-29 06:30,29,62.43,62.43,62.4,62.4,6
20160301|2015-10-29 07:00,29,62.38,62.38,62.23,62.3,81
20160301|2015-10-29 07:30,29,62.3,62.3,62.08,62.15,98
20160301|2015-10-29 08:00,29,62.14,62.19,62.12,62.18,69
20160301|2015-10-29 08:30,29,62.17,62.24,62.12,62.15,53
20160301|2015-10-29 09:00,29,62.17,62.25,62.14,62.14,72
20160301|2015-10-29 09:30,29,62.15,62.22,62,62.07,250
20160301|2015-10-29 10:00,29,62.07,62.22,62.06,62.16,146
20160301|2015-10-29 10:30,29,62.14,62.33,62.08,62.19,97
20160301|2015-10-29 11:00,29,62.24,62.24,62.13,62.17,123
20160301|2015-10-29 11:30,29,62.21,62.25,62.1,62.11,110
20160301|2015-10-29 12:00,29,62.1,62.17,62.08,62.17,42
20160301|2015-10-29 12:30,29,62.16,62.19,62.1,62.15,101
20160301|2015-10-29 13:00,29,62.15,62.37,62.15,62.3,397
20160301|2015-10-29 20:00,30,62.36,62.58,62.35,62.35,37
20160301|2015-10-29 21:00,30,62.31,62.31,62.31,62.31,3
20160301|2015-10-29 21:30,30,62.35,62.35,62.35,62.35,25
20160301|2015-10-29 22:30,30,62.37,62.37,62.37,62.37,2
20160301|2015-10-30 00:30,30,62.38,62.38,62.38,62.38,5
20160301|2015-10-30 02:00,30,62.46,62.46,62.46,62.46,4
20160301|2015-10-30 02:30,30,62.44,62.45,62.44,62.45,2
20160301|2015-10-30 03:00,30,62.45,62.45,62.45,62.45,11
20160301|2015-10-30 03:30,30,62.37,62.37,62.37,62.37,1
20160301|2015-10-30 04:00,30,62.38,62.38,62.38,62.38,2
20160301|2015-10-30 04:30,30,62.36,62.36,62.35,62.35,35
20160301|2015-10-30 05:30,30,62.39,62.4,62.36,62.4,9
20160301|2015-10-30 06:00,30,62.36,62.36,62.36,62.36,3
20160301|2015-10-30 07:00,30,62.39,62.4,62.38,62.38,8
20160301|2015-10-30 07:30,30,62.4,62.47,62.36,62.47,53
20160301|2015-10-30 08:00,30,62.42,62.64,62.42,62.56,83
20160301|2015-10-30 08:30,30,62.62,62.75,62.6,62.6,166
20160301|2015-10-30 09:00,30,62.62,62.7,62.52,62.63,219
20160301|2015-10-30 09:30,30,62.64,63.29,62.57,63.1,962
20160301|2015-10-30 10:00,30,63.14,63.21,63.01,63.03,478
20160301|2015-10-30 10:30,30,63.03,63.21,63.02,63.16,254
20160301|2015-10-30 11:00,30,63.15,63.22,63.15,63.16,243
20160301|2015-10-30 11:30,30,63.12,63.2,63.09,63.12,184
20160301|2015-10-30 12:00,30,63.14,63.19,63.1,63.13,100
20160301|2015-10-30 12:30,30,63.11,63.14,63.07,63.11,162
20160301|2015-10-30 13:00,30,63.12,63.14,62.93,62.98,665
20160301|2015-11-01 20:00,2,63,63.09,62.96,63.06,31
20160301|2015-11-01 20:30,2,63.11,63.14,63.1,63.1,5
20160301|2015-11-01 21:00,2,63.09,63.1,63.08,63.08,5
20160301|2015-11-01 21:30,2,63.07,63.07,63.07,63.07,1
20160301|2015-11-01 22:00,2,63.1,63.1,63.1,63.1,1
20160301|2015-11-01 22:30,2,63.1,63.1,63.1,63.1,1
20160301|2015-11-01 23:00,2,63.1,63.11,63.08,63.08,10
20160301|2015-11-01 23:30,2,63.09,63.12,63.09,63.11,12
20160301|2015-11-02 00:00,2,63.12,63.12,63.09,63.1,10
20160301|2015-11-02 01:00,2,63.1,63.12,63.1,63.12,3
20160301|2015-11-02 01:30,2,63.11,63.11,63.07,63.07,5
20160301|2015-11-02 02:00,2,63.1,63.13,63.1,63.11,5
20160301|2015-11-02 02:30,2,63.1,63.1,63.08,63.08,5
20160301|2015-11-02 03:00,2,63.05,63.05,62.92,62.92,18
20160301|2015-11-02 03:30,2,62.85,62.85,61.96,62.05,243
20160301|2015-11-02 04:00,2,62.05,62.1,61.93,62.1,162
20160301|2015-11-02 04:30,2,62.16,62.41,62.16,62.31,42
20160301|2015-11-02 05:00,2,62.25,62.41,62.25,62.4,12
20160301|2015-11-02 05:30,2,62.4,62.4,62.38,62.39,49
20160301|2015-11-02 06:00,2,62.38,62.41,62.3,62.31,47
20160301|2015-11-02 06:30,2,62.31,62.47,62.3,62.47,44
20160301|2015-11-02 07:00,2,62.44,62.52,62.25,62.39,100
20160301|2015-11-02 07:30,2,62.4,62.4,62.2,62.28,103
20160301|2015-11-02 08:00,2,62.31,62.56,62.31,62.52,98
20160301|2015-11-02 08:30,2,62.54,63.07,62.45,63.07,532
20160301|2015-11-02 09:00,2,63.05,63.16,62.8,63.06,375
20160301|2015-11-02 09:30,2,63.09,63.11,62.97,63.11,433
20160301|2015-11-02 10:00,2,63.11,63.16,62.86,62.89,317
20160301|2015-11-02 10:30,2,62.84,62.87,62.35,62.55,412
20160301|2015-11-02 11:00,2,62.6,62.64,62.39,62.41,215
20160301|2015-11-02 11:30,2,62.39,62.49,62.38,62.46,98
20160301|2015-11-02 12:00,2,62.46,62.55,62.45,62.46,66
20160301|2015-11-02 12:30,2,62.47,62.9,62.45,62.84,187
20160301|2015-11-02 13:00,2,62.85,63.24,62.85,63.21,1326
20160301|2015-11-02 20:00,3,63.15,63.24,63.13,63.17,125
20160301|2015-11-02 20:30,3,63.16,63.16,63.13,63.16,13
20160301|2015-11-02 21:00,3,63.15,63.23,63.13,63.23,44
20160301|2015-11-02 21:30,3,63.23,63.24,63.23,63.24,22
20160301|2015-11-02 22:30,3,63.15,63.15,63.15,63.15,1
20160301|2015-11-02 23:00,3,63.13,63.13,63.13,63.13,3
20160301|2015-11-02 23:30,3,63.13,63.13,63.13,63.13,2
20160301|2015-11-03 00:00,3,63.13,63.17,63.13,63.17,16
20160301|2015-11-03 00:30,3,63.14,63.19,63.13,63.13,13
20160301|2015-11-03 01:00,3,63.13,63.24,63.13,63.24,10
20160301|2015-11-03 01:30,3,63.23,63.23,63.23,63.23,30
20160301|2015-11-03 02:00,3,63.24,63.24,63.19,63.23,27
20160301|2015-11-03 02:30,3,63.23,63.3,63.23,63.25,168
20160301|2015-11-03 03:00,3,63.29,63.35,63.29,63.3,116
20160301|2015-11-03 03:30,3,63.34,63.34,63.25,63.25,5
20160301|2015-11-03 04:00,3,63.3,63.3,63.23,63.23,26
20160301|2015-11-03 04:30,3,63.26,63.27,63.26,63.27,4
20160301|2015-11-03 05:00,3,63.29,63.34,63.27,63.27,18
20160301|2015-11-03 05:30,3,63.27,63.31,63.23,63.23,30
20160301|2015-11-03 06:00,3,63.24,63.25,63.21,63.22,21
20160301|2015-11-03 06:30,3,63.21,63.22,63.2,63.2,16
20160301|2015-11-03 07:00,3,63.23,63.3,63.22,63.28,38
20160301|2015-11-03 07:30,3,63.3,63.34,63.29,63.3,63
20160301|2015-11-03 08:00,3,63.31,63.51,63.31,63.4,558
20160301|2015-11-03 08:30,3,63.38,63.5,63.2,63.48,290
20160301|2015-11-03 09:00,3,63.45,63.5,63.4,63.5,148
20160301|2015-11-03 09:30,3,63.5,63.62,63.39,63.46,514
20160301|2015-11-03 10:00,3,63.39,63.43,63.13,63.27,233
20160301|2015-11-03 10:30,3,63.27,63.4,62.45,62.65,944
20160301|2015-11-03 11:00,3,62.68,62.76,62.58,62.67,275
20160301|2015-11-03 11:30,3,62.64,62.67,62.51,62.56,165
20160301|2015-11-03 12:00,3,62.55,62.62,62.5,62.57,279
20160301|2015-11-03 12:30,3,62.59,62.64,62.46,62.53,214
20160301|2015-11-03 13:00,3,62.52,62.71,62.38,62.69,551
20160301|2015-11-03 20:00,4,62.65,62.7,62.5,62.57,75
20160301|2015-11-03 20:30,4,62.57,62.6,62.53,62.57,22
20160301|2015-11-03 21:00,4,62.6,62.6,62.57,62.57,2
20160301|2015-11-03 21:30,4,62.58,62.58,62.58,62.58,3
20160301|2015-11-03 22:00,4,62.59,62.62,62.58,62.58,5
20160301|2015-11-03 22:30,4,62.62,62.62,62.58,62.58,14
20160301|2015-11-03 23:00,4,62.7,62.7,62.7,62.7,4
20160301|2015-11-03 23:30,4,62.72,62.72,62.7,62.71,7
20160301|2015-11-04 01:30,4,62.56,62.56,62.53,62.53,4
20160301|2015-11-04 02:00,4,62.55,62.56,62.55,62.56,5
20160301|2015-11-04 02:30,4,62.54,62.59,62.54,62.56,23
20160301|2015-11-04 03:00,4,62.56,62.61,62.5,62.5,53
20160301|2015-11-04 03:30,4,62.6,62.65,62.6,62.65,4
20160301|2015-11-04 04:00,4,62.65,62.65,62.65,62.65,19
20160301|2015-11-04 04:30,4,62.66,62.66,62.66,62.66,10
20160301|2015-11-04 05:00,4,62.53,62.53,62.45,62.45,5
20160301|2015-11-04 05:30,4,62.56,62.58,62.55,62.55,4
20160301|2015-11-04 06:00,4,62.54,62.6,62.46,62.46,34
20160301|2015-11-04 06:30,4,62.55,62.55,62.48,62.53,25
20160301|2015-11-04 07:00,4,62.51,62.62,62.48,62.57,43
20160301|2015-11-04 07:30,4,62.61,62.71,62.53,62.53,53
20160301|2015-11-04 08:00,4,62.53,62.6,62.34,62.36,185
20160301|2015-11-04 08:30,4,62.38,62.5,62.38,62.48,125
20160301|2015-11-04 09:00,4,62.43,62.49,62.37,62.45,251
20160301|2015-11-04 09:30,4,62.41,62.43,62.14,62.2,913
20160301|2015-11-04 10:00,4,62.2,62.25,62.11,62.15,425
20160301|2015-11-04 10:30,4,62.17,62.17,61.98,62.03,537
20160301|2015-11-04 11:00,4,62.03,62.18,62.03,62.14,263
20160301|2015-11-04 11:30,4,62.17,62.22,61.79,61.8,516
20160301|2015-11-04 12:00,4,61.81,61.91,61.78,61.8,485
20160301|2015-11-04 12:30,4,61.82,62,61.81,61.95,444
20160301|2015-11-04 13:00,4,61.97,62.23,61.89,62.1,1342
20160301|2015-11-04 20:00,5,62.09,62.16,62.09,62.12,44
20160301|2015-11-04 20:30,5,62.17,62.17,62.15,62.15,3
20160301|2015-11-04 21:00,5,62.14,62.17,62.14,62.14,14
20160301|2015-11-04 21:30,5,62.17,62.17,62.08,62.08,28
20160301|2015-11-04 22:00,5,62.08,62.08,62.08,62.08,1
20160301|2015-11-04 22:30,5,62.1,62.1,62.1,62.1,1
20160301|2015-11-04 23:00,5,62.14,62.17,62.14,62.17,13
20160301|2015-11-04 23:30,5,62.15,62.19,62.12,62.12,25
20160301|2015-11-05 00:00,5,62.11,62.11,62.1,62.1,3
20160301|2015-11-05 00:30,5,62.1,62.1,62.09,62.09,5
20160301|2015-11-05 01:00,5,62.1,62.11,62.1,62.11,4
20160301|2015-11-05 01:30,5,62.11,62.14,62.11,62.14,7
20160301|2015-11-05 02:00,5,62.1,62.11,62.09,62.11,9
20160301|2015-11-05 02:30,5,62.08,62.08,61.97,61.99,13
20160301|2015-11-05 03:00,5,62.04,62.04,61.8,61.85,200
20160301|2015-11-05 03:30,5,61.87,61.91,61.85,61.91,6
20160301|2015-11-05 04:00,5,61.95,61.95,61.94,61.95,12
20160301|2015-11-05 05:00,5,61.98,62.06,61.98,62.03,23
20160301|2015-11-05 05:30,5,61.96,62.08,61.96,62.08,22
20160301|2015-11-05 06:00,5,62.08,62.08,62,62.05,48
20160301|2015-11-05 06:30,5,62.05,62.1,62.05,62.06,76
20160301|2015-11-05 07:00,5,62.05,62.09,61.97,62,100
20160301|2015-11-05 07:30,5,62.04,62.23,61.96,61.96,372
20160301|2015-11-05 08:00,5,61.99,62.16,61.96,62.07,223
20160301|2015-11-05 08:30,5,62.1,62.16,61.97,62.09,396
20160301|2015-11-05 09:00,5,62.09,62.3,62.07,62.21,335
20160301|2015-11-05 09:30,5,62.13,62.15,61.92,61.97,274
20160301|2015-11-05 10:00,5,61.97,62.1,61.94,62.07,90
20160301|2015-11-05 10:30,5,62.07,62.07,61.98,62,121
20160301|2015-11-05 11:00,5,62.03,62.19,62.02,62.16,157
20160301|2015-11-05 11:30,5,62.17,62.2,62.01,62.02,188
20160301|2015-11-05 12:00,5,62.04,62.08,62,62.07,138
20160301|2015-11-05 12:30,5,62.06,62.09,61.97,62.04,321
20160301|2015-11-05 13:00,5,62.06,62.4,62.05,62.36,771
20160301|2015-11-05 20:00,6,62.16,62.17,62.08,62.15,44
20160301|2015-11-05 20:30,6,62.08,62.08,62.08,62.08,1
20160301|2015-11-05 21:00,6,62.08,62.15,62.08,62.15,2
20160301|2015-11-05 21:30,6,62.08,62.08,62.08,62.08,1
20160301|2015-11-05 22:30,6,62.14,62.17,62.14,62.17,13
20160301|2015-11-06 00:00,6,62.17,62.19,62.07,62.07,48
20160301|2015-11-06 00:30,6,62.07,62.25,62.07,62.09,41
20160301|2015-11-06 01:30,6,62.21,62.21,62.1,62.11,63
20160301|2015-11-06 02:00,6,62.08,62.08,62.08,62.08,1
20160301|2015-11-06 02:30,6,62.17,62.17,62.1,62.1,19
20160301|2015-11-06 03:00,6,62.1,62.2,62.1,62.2,28
20160301|2015-11-06 03:30,6,62.2,62.2,62.19,62.19,20
20160301|2015-11-06 04:00,6,62.15,62.15,62.15,62.15,6
20160301|2015-11-06 04:30,6,62.15,62.16,62.11,62.15,26
20160301|2015-11-06 05:00,6,62.15,62.15,62.06,62.07,20
20160301|2015-11-06 05:30,6,62.09,62.09,62.09,62.09,1
20160301|2015-11-06 06:00,6,62.06,62.14,62.06,62.06,50
20160301|2015-11-06 06:30,6,62.03,62.03,62,62.01,40
20160301|2015-11-06 07:00,6,61.97,61.98,61.8,61.95,166
20160301|2015-11-06 07:30,6,61.91,61.93,61.65,61.83,645
20160301|2015-11-06 08:00,6,61.82,61.82,61.67,61.71,449
20160301|2015-11-06 08:30,6,61.7,61.79,61.66,61.74,240
20160301|2015-11-06 09:00,6,61.7,61.96,61.67,61.88,276
20160301|2015-11-06 09:30,6,61.87,61.88,61.74,61.85,248
20160301|2015-11-06 10:00,6,61.86,61.92,61.8,61.82,390
20160301|2015-11-06 10:30,6,61.82,61.88,61.8,61.87,142
20160301|2015-11-06 11:00,6,61.87,61.91,61.77,61.78,210
20160301|2015-11-06 11:30,6,61.77,61.82,61.75,61.79,209
20160301|2015-11-06 12:00,6,61.79,61.8,61.74,61.74,185
20160301|2015-11-06 12:30,6,61.79,61.82,61.74,61.81,161
20160301|2015-11-06 13:00,6,61.79,62.09,61.71,61.99,1246
20160301|2015-11-08 20:00,9,62.08,62.08,61.95,62.02,69
20160301|2015-11-08 20:30,9,62,62,62,62,2
20160301|2015-11-08 21:00,9,62.01,62.05,62.01,62.05,4
20160301|2015-11-08 22:00,9,62,62,61.98,61.99,9
20160301|2015-11-08 22:30,9,61.97,61.97,61.97,61.97,5
20160301|2015-11-08 23:30,9,62,62,62,62,2
20160301|2015-11-09 00:00,9,62.02,62.02,62.02,62.02,2
20160301|2015-11-09 00:30,9,62.04,62.05,62.02,62.02,11
20160301|2015-11-09 01:00,9,62.03,62.08,62.02,62.03,25
20160301|2015-11-09 01:30,9,62.03,62.03,61.97,61.98,13
20160301|2015-11-09 02:30,9,62.02,62.02,62.01,62.01,3
20160301|2015-11-09 03:00,9,62.03,62.04,62.03,62.03,8
20160301|2015-11-09 03:30,9,62,62,61.85,61.86,17
20160301|2015-11-09 04:00,9,61.89,61.89,61.86,61.86,3
20160301|2015-11-09 05:00,9,61.94,61.96,61.9,61.95,8
20160301|2015-11-09 05:30,9,61.9,61.9,61.9,61.9,4
20160301|2015-11-09 06:00,9,61.92,61.96,61.92,61.96,12
20160301|2015-11-09 06:30,9,61.97,62.03,61.94,61.97,95
20160301|2015-11-09 07:00,9,62.01,62.02,61.78,61.78,179
20160301|2015-11-09 07:30,9,61.81,61.86,61.78,61.78,99
20160301|2015-11-09 08:00,9,61.82,61.82,61.75,61.75,236
20160301|2015-11-09 08:30,9,61.79,61.83,61.72,61.78,198
20160301|2015-11-09 09:00,9,61.78,61.83,61.73,61.74,300
20160301|2015-11-09 09:30,9,61.74,61.91,61.71,61.81,271
20160301|2015-11-09 10:00,9,61.82,61.83,61.78,61.8,222
20160301|2015-11-09 10:30,9,61.8,61.93,61.78,61.9,213
20160301|2015-11-09 11:00,9,61.91,61.99,61.86,61.87,349
20160301|2015-11-09 11:30,9,61.87,61.94,61.85,61.92,231
20160301|2015-11-09 12:00,9,61.92,61.93,61.84,61.86,316
20160301|2015-11-09 12:30,9,61.86,62.23,61.85,62.23,280
20160301|2015-11-09 13:00,9,62.2,62.29,62.05,62.23,576
20160301|2015-11-09 20:00,10,62.27,62.75,62.12,62.48,215
20160301|2015-11-09 20:30,10,62.54,62.68,62.49,62.49,64
20160301|2015-11-09 21:00,10,62.59,62.64,62.48,62.55,34
20160301|2015-11-09 21:30,10,62.54,62.57,62.54,62.57,12
20160301|2015-11-09 22:00,10,62.57,62.57,62.47,62.48,28
20160301|2015-11-09 22:30,10,62.5,62.5,62.47,62.47,5
20160301|2015-11-09 23:00,10,62.46,62.46,62.46,62.46,1
20160301|2015-11-09 23:30,10,62.53,62.63,62.5,62.57,18
20160301|2015-11-10 00:00,10,62.47,62.55,62.46,62.55,10
20160301|2015-11-10 00:30,10,62.47,62.47,62.4,62.4,24
20160301|2015-11-10 01:00,10,62.41,62.45,62.28,62.28,33
20160301|2015-11-10 01:30,10,62.3,62.35,62.26,62.35,39
20160301|2015-11-10 02:00,10,62.38,62.38,62.28,62.28,7
20160301|2015-11-10 02:30,10,62.28,62.3,62.27,62.28,10
20160301|2015-11-10 03:00,10,62.28,62.38,62.28,62.37,9
20160301|2015-11-10 03:30,10,62.3,62.34,62.28,62.29,26
20160301|2015-11-10 04:00,10,62.29,62.29,62.29,62.29,5
20160301|2015-11-10 04:30,10,62.3,62.48,62.3,62.48,42
20160301|2015-11-10 05:00,10,62.36,62.47,62.36,62.44,13
20160301|2015-11-10 05:30,10,62.42,62.42,62.42,62.42,15
20160301|2015-11-10 06:00,10,62.33,62.36,62.33,62.36,2
20160301|2015-11-10 06:30,10,62.33,62.47,62.33,62.41,88
20160301|2015-11-10 07:00,10,62.38,62.38,62.07,62.12,244
20160301|2015-11-10 07:30,10,62.12,62.12,61.99,62.02,302
20160301|2015-11-10 08:00,10,62.09,62.42,62.09,62.42,193
20160301|2015-11-10 08:30,10,62.4,62.45,62.2,62.36,256
20160301|2015-11-10 09:00,10,62.35,62.35,61.93,62.04,546
20160301|2015-11-10 09:30,10,62,62.03,61.82,61.88,582
20160301|2015-11-10 10:00,10,61.87,62.04,61.87,61.98,379
20160301|2015-11-10 10:30,10,61.98,62.22,61.96,62.14,419
20160301|2015-11-10 11:00,10,62.15,63,62,62.08,2481
20160301|2015-11-10 11:30,10,62.07,62.15,61.98,62.07,643
20160301|2015-11-10 12:00,10,62.09,62.32,62.07,62.16,297
20160301|2015-11-10 12:30,10,62.16,62.5,62.14,62.2,223
20160301|2015-11-10 13:00,10,62.23,62.28,61.94,62,1670
20160301|2015-11-10 20:00,11,61.92,62.26,61.92,62.21,184
20160301|2015-11-10 20:30,11,62.2,62.32,62.15,62.31,23
20160301|2015-11-10 21:00,11,62.31,62.33,62.3,62.3,4
20160301|2015-11-10 21:30,11,62.3,62.3,62.3,62.3,1
20160301|2015-11-10 22:00,11,62.31,62.31,62.3,62.3,4
20160301|2015-11-10 22:30,11,62.3,62.3,62.28,62.28,11
20160301|2015-11-11 00:00,11,62.34,62.34,62.3,62.3,14
20160301|2015-11-11 00:30,11,62.3,62.35,62.29,62.32,9
20160301|2015-11-11 01:00,11,62.32,62.32,62.32,62.32,1
20160301|2015-11-11 01:30,11,62.32,62.33,62.3,62.3,13
20160301|2015-11-11 02:00,11,62.3,62.3,62.3,62.3,2
20160301|2015-11-11 02:30,11,62.29,62.29,62.29,62.29,1
20160301|2015-11-11 03:00,11,62.31,62.38,62.31,62.38,52
20160301|2015-11-11 03:30,11,62.36,62.36,62.32,62.32,12
20160301|2015-11-11 04:00,11,62.29,62.29,62.23,62.23,9
20160301|2015-11-11 04:30,11,62.21,62.25,62.17,62.24,18
20160301|2015-11-11 05:00,11,62.24,62.29,62.24,62.29,20
20160301|2015-11-11 06:00,11,62.27,62.3,62.26,62.28,12
20160301|2015-11-11 06:30,11,62.3,62.3,62.28,62.28,23
20160301|2015-11-11 07:00,11,62.25,62.25,62.24,62.24,9
20160301|2015-11-11 07:30,11,62.24,62.32,62.21,62.24,66
20160301|2015-11-11 08:00,11,62.29,62.32,62.07,62.12,199
20160301|2015-11-11 08:30,11,62.1,62.45,62.1,62.29,323
20160301|2015-11-11 09:00,11,62.33,62.47,62.04,62.22,512
20160301|2015-11-11 09:30,11,62.24,62.58,62.22,62.38,551
20160301|2015-11-11 10:00,11,62.39,62.62,62.3,62.51,565
20160301|2015-11-11 10:30,11,62.53,62.55,62.38,62.49,236
20160301|2015-11-11 11:00,11,62.5,62.55,62.38,62.46,249
20160301|2015-11-11 11:30,11,62.5,62.55,62.45,62.5,223
20160301|2015-11-11 12:00,11,62.51,62.55,62.48,62.49,124
20160301|2015-11-11 12:30,11,62.47,62.55,62.42,62.49,212
20160301|2015-11-11 13:00,11,62.49,62.53,62.22,62.23,803
20160301|2015-11-11 20:00,12,62.2,62.31,62.2,62.29,39
20160301|2015-11-11 20:30,12,62.3,62.31,62.3,62.31,18
20160301|2015-11-11 21:00,12,62.31,62.31,62.21,62.21,19
20160301|2015-11-11 23:30,12,62.29,62.31,62.29,62.31,3
20160301|2015-11-12 00:00,12,62.31,62.35,62.31,62.35,29
20160301|2015-11-12 00:30,12,62.3,62.35,62.3,62.3,3
20160301|2015-11-12 01:00,12,62.34,62.35,62.31,62.31,9
20160301|2015-11-12 01:30,12,62.35,62.38,62.35,62.38,50
20160301|2015-11-12 02:00,12,62.38,62.38,62.37,62.38,13
20160301|2015-11-12 02:30,12,62.38,62.42,62.37,62.37,52
20160301|2015-11-12 03:00,12,62.41,62.41,62.37,62.37,24
20160301|2015-11-12 03:30,12,62.35,62.35,62.24,62.28,54
20160301|2015-11-12 04:00,12,62.3,62.34,62.3,62.34,6
20160301|2015-11-12 04:30,12,62.34,62.34,62.32,62.32,5
20160301|2015-11-12 05:00,12,62.31,62.34,62.31,62.34,12
20160301|2015-11-12 05:30,12,62.34,62.34,62.31,62.31,2
20160301|2015-11-12 06:00,12,62.32,62.33,62.31,62.31,38
20160301|2015-11-12 06:30,12,62.32,62.33,62.31,62.33,18
20160301|2015-11-12 07:00,12,62.32,62.32,62.2,62.23,156
20160301|2015-11-12 07:30,12,62.26,62.26,62.09,62.2,257
20160301|2015-11-12 08:00,12,62.21,62.31,62.21,62.28,189
20160301|2015-11-12 08:30,12,62.27,62.55,62.23,62.52,503
20160301|2015-11-12 09:00,12,62.55,62.67,62.51,62.64,784
20160301|2015-11-12 09:30,12,62.66,62.7,62.37,62.5,650
20160301|2015-11-12 10:00,12,62.5,62.5,62.39,62.41,224
20160301|2015-11-12 10:30,12,62.41,62.44,62.25,62.26,313
20160301|2015-11-12 11:00,12,62.27,62.34,62.15,62.15,485
20160301|2015-11-12 11:30,12,62.17,62.32,62.15,62.22,270
20160301|2015-11-12 12:00,12,62.25,62.31,62.2,62.23,242
20160301|2015-11-12 12:30,12,62.24,62.46,62.21,62.36,319
20160301|2015-11-12 13:00,12,62.41,62.41,62.03,62.24,1028
20160301|2015-11-12 20:00,13,62.12,62.22,62.1,62.12,78
20160301|2015-11-12 20:30,13,62.12,62.15,62.1,62.1,78
20160301|2015-11-12 21:00,13,62.1,62.12,62.09,62.1,18
20160301|2015-11-12 21:30,13,62.1,62.12,62.1,62.12,22
20160301|2015-11-12 22:00,13,62.12,62.12,62.11,62.11,13
20160301|2015-11-12 22:30,13,62.11,62.12,62.1,62.1,24
20160301|2015-11-12 23:00,13,62.1,62.12,62.1,62.12,7
20160301|2015-11-12 23:30,13,62.09,62.14,62.06,62.09,41
20160301|2015-11-13 00:00,13,62.08,62.14,62.08,62.13,35
20160301|2015-11-13 01:00,13,62.14,62.22,62.14,62.22,13
20160301|2015-11-13 01:30,13,62.22,62.31,62.22,62.31,16
20160301|2015-11-13 02:00,13,62.31,62.33,62.15,62.23,49
20160301|2015-11-13 02:30,13,62.22,62.26,62.18,62.25,25
20160301|2015-11-13 03:00,13,62.26,62.26,62.16,62.16,21
20160301|2015-11-13 03:30,13,62.18,62.23,62.18,62.2,22
20160301|2015-11-13 04:00,13,62.2,62.2,62.2,62.2,5
20160301|2015-11-13 05:00,13,62.22,62.22,62.22,62.22,2
20160301|2015-11-13 06:00,13,62.23,62.23,62.21,62.23,15
20160301|2015-11-13 06:30,13,62.23,62.25,62.16,62.17,59
20160301|2015-11-13 07:00,13,62.16,62.25,62.12,62.16,117
20160301|2015-11-13 07:30,13,62.14,62.22,62,62.02,449
20160301|2015-11-13 08:00,13,62.01,62.12,61.9,62.01,533
20160301|2015-11-13 08:30,13,61.98,62.03,61.72,61.74,1274
20160301|2015-11-13 09:00,13,61.73,61.94,61.73,61.76,1057
20160301|2015-11-13 09:30,13,61.76,61.92,61.56,61.75,2717
20160301|2015-11-13 10:00,13,61.77,62.02,61.69,61.94,622
20160301|2015-11-13 10:30,13,61.94,62.04,61.9,61.93,361
20160301|2015-11-13 11:00,13,61.93,61.93,61.78,61.81,289
20160301|2015-11-13 11:30,13,61.81,61.85,61.78,61.82,465
20160301|2015-11-13 12:00,13,61.83,61.9,61.8,61.89,344
20160301|2015-11-13 12:30,13,61.89,62.19,61.88,62.13,582
20160301|2015-11-13 13:00,13,62.12,62.33,61.75,61.8,1214
20160301|2015-11-15 20:00,16,61.81,61.84,61.76,61.8,128
20160301|2015-11-15 20:30,16,61.79,61.79,61.78,61.78,4
20160301|2015-11-15 21:00,16,61.78,61.8,61.75,61.75,78
20160301|2015-11-15 22:00,16,61.79,61.8,61.75,61.75,6
20160301|2015-11-15 22:30,16,61.75,61.75,61.75,61.75,4
20160301|2015-11-15 23:00,16,61.8,61.8,61.75,61.75,21
20160301|2015-11-16 00:00,16,61.78,61.78,61.76,61.76,3
20160301|2015-11-16 00:30,16,61.76,61.8,61.76,61.8,6
20160301|2015-11-16 01:00,16,61.78,61.82,61.73,61.76,75
20160301|2015-11-16 01:30,16,61.76,61.76,61.7,61.71,63
20160301|2015-11-16 02:00,16,61.69,61.71,61.67,61.67,31
20160301|2015-11-16 02:30,16,61.71,61.8,61.69,61.77,31
20160301|2015-11-16 03:00,16,61.75,61.76,61.72,61.72,69
20160301|2015-11-16 03:30,16,61.76,61.76,61.73,61.73,21
20160301|2015-11-16 04:00,16,61.73,61.76,61.69,61.76,61
20160301|2015-11-16 04:30,16,61.72,61.79,61.7,61.79,67
20160301|2015-11-16 05:00,16,61.81,61.9,61.81,61.88,16
20160301|2015-11-16 05:30,16,61.88,61.92,61.88,61.92,28
20160301|2015-11-16 06:00,16,61.89,61.9,61.85,61.9,21
20160301|2015-11-16 06:30,16,61.92,61.93,61.9,61.93,13
20160301|2015-11-16 07:00,16,61.95,61.98,61.76,61.76,211
20160301|2015-11-16 07:30,16,61.77,61.81,61.67,61.8,175
20160301|2015-11-16 08:00,16,61.8,61.87,61.73,61.79,250
20160301|2015-11-16 08:30,16,61.78,61.87,61.69,61.87,503
20160301|2015-11-16 09:00,16,61.88,62.11,61.83,62.06,692
20160301|2015-11-16 09:30,16,62.09,62.09,61.87,61.97,898
20160301|2015-11-16 10:00,16,61.98,62.97,61.96,62.61,3019
20160301|2015-11-16 10:30,16,62.62,63.25,62.6,63.12,4286
20160301|2015-11-16 11:00,16,63.13,63.38,63.1,63.34,2671
20160301|2015-11-16 11:30,16,63.34,63.54,63.29,63.52,2634
20160301|2015-11-16 12:00,16,63.55,63.55,63.34,63.36,1527
20160301|2015-11-16 12:30,16,63.39,63.4,63.17,63.2,1003
20160301|2015-11-16 13:00,16,63.26,63.39,62.31,62.42,3700
20160301|2015-11-16 20:00,17,62.59,62.93,62.55,62.87,217
20160301|2015-11-16 20:30,17,62.84,62.88,62.84,62.85,25
20160301|2015-11-16 21:00,17,62.85,62.88,62.82,62.82,24
20160301|2015-11-16 21:30,17,62.81,62.81,62.78,62.78,8
20160301|2015-11-16 22:00,17,62.85,62.87,62.83,62.83,10
20160301|2015-11-16 22:30,17,62.83,62.9,62.81,62.88,11
20160301|2015-11-16 23:00,17,62.87,62.88,62.87,62.88,4
20160301|2015-11-16 23:30,17,62.87,62.91,62.87,62.91,12
20160301|2015-11-17 00:00,17,62.94,62.94,62.9,62.94,13
20160301|2015-11-17 00:30,17,62.95,62.96,62.88,62.95,38
20160301|2015-11-17 01:00,17,62.95,62.96,62.94,62.95,55
20160301|2015-11-17 01:30,17,62.94,62.94,62.81,62.83,68
20160301|2015-11-17 02:00,17,62.83,62.94,62.83,62.87,107
20160301|2015-11-17 02:30,17,62.89,62.95,62.89,62.95,22
20160301|2015-11-17 03:00,17,62.94,63,62.94,63,171
20160301|2015-11-17 03:30,17,63,63.03,63,63,88
20160301|2015-11-17 04:00,17,63.01,63.02,62.92,62.92,25
20160301|2015-11-17 04:30,17,62.91,62.94,62.91,62.91,37
20160301|2015-11-17 05:00,17,62.91,62.93,62.9,62.93,10
20160301|2015-11-17 05:30,17,62.93,62.95,62.89,62.89,42
20160301|2015-11-17 06:00,17,62.95,62.95,62.7,62.75,196
20160301|2015-11-17 06:30,17,62.75,62.78,62.68,62.71,154
20160301|2015-11-17 07:00,17,62.73,62.73,62.62,62.64,462
20160301|2015-11-17 07:30,17,62.66,62.7,62.64,62.7,117
20160301|2015-11-17 08:00,17,62.7,63,62.69,62.81,905
20160301|2015-11-17 08:30,17,62.82,63.06,62.78,62.79,812
20160301|2015-11-17 09:00,17,62.81,63.15,62.76,63.11,1270
20160301|2015-11-17 09:30,17,63.08,63.37,63.06,63.36,2053
20160301|2015-11-17 10:00,17,63.37,63.37,63.27,63.31,963
20160301|2015-11-17 10:30,17,63.31,63.34,63.14,63.17,811
20160301|2015-11-17 11:00,17,63.17,63.2,63.02,63.15,594
20160301|2015-11-17 11:30,17,63.15,63.2,62.9,62.97,563
20160301|2015-11-17 12:00,17,62.97,63.15,62.86,63.13,709
20160301|2015-11-17 12:30,17,63.13,63.13,62.75,62.82,1063
20160301|2015-11-17 13:00,17,62.82,62.84,62.61,62.76,2198
20160301|2015-11-17 20:00,18,62.66,62.77,62.66,62.66,90
20160301|2015-11-17 20:30,18,62.66,62.74,62.66,62.74,48
20160301|2015-11-17 21:00,18,62.69,62.77,62.69,62.77,10
20160301|2015-11-17 21:30,18,62.78,62.78,62.72,62.72,12
20160301|2015-11-17 22:00,18,62.73,62.77,62.73,62.76,6
20160301|2015-11-17 22:30,18,62.76,62.77,62.73,62.77,8
20160301|2015-11-17 23:00,18,62.76,62.88,62.76,62.88,266
20160301|2015-11-17 23:30,18,62.88,62.95,62.82,62.89,150
20160301|2015-11-18 00:00,18,62.84,62.84,62.74,62.79,21
20160301|2015-11-18 00:30,18,62.8,62.82,62.76,62.82,7
20160301|2015-11-18 01:00,18,62.83,62.86,62.83,62.84,9
20160301|2015-11-18 01:30,18,62.87,62.88,62.81,62.81,32
20160301|2015-11-18 02:00,18,62.82,62.82,62.81,62.82,3
20160301|2015-11-18 02:30,18,62.84,62.87,62.84,62.87,62
20160301|2015-11-18 03:00,18,62.9,62.9,62.87,62.9,10
20160301|2015-11-18 03:30,18,62.9,62.97,62.9,62.97,58
20160301|2015-11-18 04:00,18,62.95,62.95,62.82,62.82,40
20160301|2015-11-18 04:30,18,62.83,62.91,62.82,62.82,95
20160301|2015-11-18 05:00,18,62.82,62.82,62.74,62.78,32
20160301|2015-11-18 05:30,18,62.78,62.82,62.76,62.76,11
20160301|2015-11-18 06:00,18,62.82,62.87,62.77,62.81,25
20160301|2015-11-18 06:30,18,62.8,62.91,62.8,62.87,146
20160301|2015-11-18 07:00,18,62.88,62.92,62.77,62.92,408
20160301|2015-11-18 07:30,18,62.92,62.92,62.79,62.81,244
20160301|2015-11-18 08:00,18,62.84,62.93,62.8,62.92,371
20160301|2015-11-18 08:30,18,62.9,62.94,62.79,62.88,485
20160301|2015-11-18 09:00,18,62.88,62.93,62.81,62.88,832
20160301|2015-11-18 09:30,18,62.88,63.12,62.81,63.08,1412
20160301|2015-11-18 10:00,18,63.08,63.08,62.66,62.72,1174
20160301|2015-11-18 10:30,18,62.71,63.01,62.7,62.88,474
20160301|2015-11-18 11:00,18,62.87,62.95,62.83,62.85,529
20160301|2015-11-18 11:30,18,62.85,63.03,62.84,62.95,659
20160301|2015-11-18 12:00,18,62.95,62.96,62.86,62.88,424
20160301|2015-11-18 12:30,18,62.93,62.93,62.82,62.83,410
20160301|2015-11-18 13:00,18,62.85,62.99,62.85,62.96,878
20160301|2015-11-18 20:00,19,62.94,62.97,62.8,62.9,102
20160301|2015-11-18 20:30,19,62.89,62.89,62.86,62.86,5
20160301|2015-11-18 21:00,19,62.83,62.83,62.8,62.8,9
20160301|2015-11-18 21:30,19,62.86,62.88,62.86,62.86,7
20160301|2015-11-18 22:00,19,62.86,62.86,62.82,62.86,16
20160301|2015-11-18 22:30,19,62.86,62.86,62.86,62.86,1
20160301|2015-11-18 23:00,19,62.84,62.84,62.82,62.82,4
20160301|2015-11-18 23:30,19,62.82,62.87,62.82,62.84,13
20160301|2015-11-19 00:30,19,62.84,62.9,62.83,62.83,15
20160301|2015-11-19 01:00,19,62.85,62.87,62.8,62.82,60
20160301|2015-11-19 01:30,19,62.81,62.86,62.79,62.86,108
20160301|2015-11-19 02:00,19,62.86,62.86,62.85,62.85,35
20160301|2015-11-19 02:30,19,62.85,62.99,62.85,62.98,77
20160301|2015-11-19 03:00,19,62.99,63.01,62.94,62.95,116
20160301|2015-11-19 03:30,19,62.95,62.97,62.94,62.97,65
20160301|2015-11-19 04:00,19,62.97,62.97,62.94,62.95,21
20160301|2015-11-19 04:30,19,62.94,62.99,62.92,62.99,30
20160301|2015-11-19 05:00,19,62.95,62.97,62.9,62.97,47
20160301|2015-11-19 05:30,19,62.95,62.96,62.94,62.95,13
20160301|2015-11-19 06:00,19,62.99,63,62.97,62.99,146
20160301|2015-11-19 06:30,19,62.99,63.02,62.95,62.98,136
20160301|2015-11-19 07:00,19,62.97,63.14,62.91,63.1,549
20160301|2015-11-19 07:30,19,63.11,63.12,63.04,63.04,368
20160301|2015-11-19 08:00,19,63.03,63.19,63.03,63.16,328
20160301|2015-11-19 08:30,19,63.17,63.25,63.1,63.23,541
20160301|2015-11-19 09:00,19,63.23,63.3,63.16,63.19,649
20160301|2015-11-19 09:30,19,63.19,63.34,63.19,63.31,1157
20160301|2015-11-19 10:00,19,63.32,63.35,63.19,63.22,545
20160301|2015-11-19 10:30,19,63.18,63.3,63.08,63.23,595
20160301|2015-11-19 11:00,19,63.23,63.25,63.12,63.17,403
20160301|2015-11-19 11:30,19,63.17,63.3,63.11,63.26,449
20160301|2015-11-19 12:00,19,63.27,63.3,63.2,63.3,369
20160301|2015-11-19 12:30,19,63.3,63.34,63.17,63.25,497
20160301|2015-11-19 13:00,19,63.25,63.25,63.07,63.19,877
20160301|2015-11-19 20:00,20,63.25,63.32,63.12,63.32,204
20160301|2015-11-19 20:30,20,63.32,63.32,63.22,63.22,65
20160301|2015-11-19 21:00,20,63.2,63.28,63.19,63.25,28
20160301|2015-11-19 21:30,20,63.26,63.31,63.25,63.25,40
20160301|2015-11-19 22:00,20,63.29,63.3,63.29,63.3,24
20160301|2015-11-19 22:30,20,63.31,63.32,63.24,63.24,49
20160301|2015-11-19 23:00,20,63.25,63.29,63.25,63.29,2
20160301|2015-11-19 23:30,20,63.26,63.32,63.26,63.3,20
20160301|2015-11-20 00:00,20,63.3,63.3,63.3,63.3,4
20160301|2015-11-20 00:30,20,63.3,63.3,63.18,63.28,20
20160301|2015-11-20 01:00,20,63.25,63.31,63.22,63.22,38
20160301|2015-11-20 01:30,20,63.26,63.26,63.2,63.21,18
20160301|2015-11-20 02:00,20,63.21,63.21,63.13,63.13,87
20160301|2015-11-20 02:30,20,63.16,63.18,63.04,63.06,102
20160301|2015-11-20 03:00,20,63.05,63.09,63.05,63.08,52
20160301|2015-11-20 03:30,20,63.09,63.09,63.05,63.08,50
20160301|2015-11-20 04:00,20,63.08,63.1,63.03,63.09,59
20160301|2015-11-20 04:30,20,63.05,63.14,63.05,63.14,17
20160301|2015-11-20 05:00,20,63.15,63.18,63.08,63.08,17
20160301|2015-11-20 05:30,20,63.13,63.13,63.07,63.07,47
20160301|2015-11-20 06:00,20,63.09,63.14,63.09,63.11,45
20160301|2015-11-20 06:30,20,63.12,63.14,63.1,63.12,8
20160301|2015-11-20 07:00,20,63.15,63.24,62.96,62.97,406
20160301|2015-11-20 07:30,20,62.96,63.06,62.96,63.03,296
20160301|2015-11-20 08:00,20,63.01,63.05,62.92,63.01,299
20160301|2015-11-20 08:30,20,63.01,63.24,63,63.21,528
20160301|2015-11-20 09:00,20,63.23,63.27,63.18,63.21,585
20160301|2015-11-20 09:30,20,63.21,63.38,63.19,63.33,1008
20160301|2015-11-20 10:00,20,63.33,63.36,63.26,63.32,628
20160301|2015-11-20 10:30,20,63.31,63.42,63.28,63.33,807
20160301|2015-11-20 11:00,20,63.32,63.39,63.27,63.38,484
20160301|2015-11-20 11:30,20,63.38,63.38,63.22,63.29,657
20160301|2015-11-20 12:00,20,63.28,63.35,63.24,63.34,316
20160301|2015-11-20 12:30,20,63.33,63.35,63.02,63.14,670
20160301|2015-11-20 13:00,20,63.11,63.14,62.75,62.9,1972
20160301|2015-11-22 20:00,23,62.89,63,62.75,62.78,213
20160301|2015-11-22 20:30,23,62.83,62.84,62.75,62.79,14
20160301|2015-11-22 21:00,23,62.76,62.78,62.75,62.78,45
20160301|2015-11-22 21:30,23,62.8,62.84,62.8,62.84,6
20160301|2015-11-22 22:30,23,62.84,62.86,62.84,62.86,3
20160301|2015-11-22 23:00,23,62.86,62.86,62.86,62.86,1
20160301|2015-11-22 23:30,23,62.82,62.82,62.77,62.77,29
20160301|2015-11-23 00:00,23,62.76,62.76,62.75,62.76,20
20160301|2015-11-23 00:30,23,62.75,62.8,62.68,62.72,104
20160301|2015-11-23 01:00,23,62.81,62.84,62.81,62.81,21
20160301|2015-11-23 01:30,23,62.76,62.76,62.6,62.61,163
20160301|2015-11-23 02:00,23,62.61,62.61,62.43,62.44,449
20160301|2015-11-23 02:30,23,62.46,62.48,62.43,62.43,20
20160301|2015-11-23 03:00,23,62.43,62.45,62.36,62.36,366
20160301|2015-11-23 03:30,23,62.36,62.37,62.25,62.26,299
20160301|2015-11-23 04:00,23,62.26,62.27,62.26,62.27,57
20160301|2015-11-23 04:30,23,62.26,62.29,62.25,62.26,153
20160301|2015-11-23 05:00,23,62.26,62.27,62.13,62.16,464
20160301|2015-11-23 05:30,23,62.15,62.17,62.15,62.16,95
20160301|2015-11-23 06:00,23,62.16,62.18,62.14,62.18,145
20160301|2015-11-23 06:30,23,62.19,62.29,62.17,62.27,340
20160301|2015-11-23 07:00,23,62.27,62.27,62.12,62.15,485
20160301|2015-11-23 07:30,23,62.15,62.26,62.12,62.14,551
20160301|2015-11-23 08:00,23,62.15,62.18,61.91,61.99,2193
20160301|2015-11-23 08:30,23,61.99,62.1,61.91,62.1,1093
20160301|2015-11-23 09:00,23,62.09,62.14,61.98,62.06,1088
20160301|2015-11-23 09:30,23,62.07,62.09,61.81,61.85,3140
20160301|2015-11-23 10:00,23,61.85,62.04,61.85,61.89,1425
20160301|2015-11-23 10:30,23,61.88,61.9,61.78,61.8,1882
20160301|2015-11-23 11:00,23,61.81,61.81,61.69,61.7,2663
20160301|2015-11-23 11:30,23,61.7,61.77,61.69,61.74,1233
20160301|2015-11-23 12:00,23,61.74,61.76,61.7,61.73,1114
20160301|2015-11-23 12:30,23,61.73,61.73,61.62,61.62,2063
20160301|2015-11-23 13:00,23,61.62,61.82,61.45,61.8,4271
20160301|2015-11-23 20:00,24,61.61,61.89,61.61,61.87,256
20160301|2015-11-23 20:30,24,61.88,61.88,61.75,61.84,68
20160301|2015-11-23 21:00,24,61.83,61.9,61.83,61.89,30
20160301|2015-11-23 21:30,24,61.89,61.9,61.89,61.89,12
20160301|2015-11-23 22:00,24,61.88,61.9,61.88,61.9,6
20160301|2015-11-23 22:30,24,61.9,61.9,61.89,61.9,6
20160301|2015-11-23 23:00,24,61.89,61.9,61.86,61.9,13
20160301|2015-11-23 23:30,24,61.9,62.2,61.9,62.15,279
20160301|2015-11-24 00:00,24,62.11,62.11,62.03,62.05,56
20160301|2015-11-24 00:30,24,62.06,62.06,61.99,62.06,40
20160301|2015-11-24 01:00,24,62.06,62.06,62.06,62.06,1
20160301|2015-11-24 01:30,24,62.05,62.06,62.03,62.06,61
20160301|2015-11-24 02:00,24,62.05,62.05,61.91,61.92,51
20160301|2015-11-24 02:30,24,61.93,61.95,61.9,61.9,28
20160301|2015-11-24 03:00,24,61.91,62,61.9,62,65
20160301|2015-11-24 03:30,24,62,62.05,61.87,61.87,89
20160301|2015-11-24 04:00,24,61.87,61.87,61.81,61.82,57
20160301|2015-11-24 04:30,24,61.81,61.89,61.77,61.84,159
20160301|2015-11-24 05:00,24,61.83,61.83,61.81,61.81,11
20160301|2015-11-24 05:30,24,61.82,61.92,61.8,61.92,45
20160301|2015-11-24 06:00,24,61.91,61.93,61.88,61.88,56
20160301|2015-11-24 06:30,24,61.89,61.89,61.85,61.89,24
20160301|2015-11-24 07:00,24,61.82,61.85,61.66,61.71,421
20160301|2015-11-24 07:30,24,61.68,61.86,61.65,61.79,557
20160301|2015-11-24 08:00,24,61.73,61.79,61.65,61.68,413
20160301|2015-11-24 08:30,24,61.68,61.86,61.65,61.76,821
20160301|2015-11-24 09:00,24,61.76,61.89,61.71,61.76,502
20160301|2015-11-24 09:30,24,61.76,61.9,61.71,61.85,928
20160301|2015-11-24 10:00,24,61.85,62.09,61.85,61.91,847
20160301|2015-11-24 10:30,24,61.91,62.03,61.81,61.86,561
20160301|2015-11-24 11:00,24,61.86,61.99,61.8,61.91,288
20160301|2015-11-24 11:30,24,61.91,61.99,61.86,61.9,411
20160301|2015-11-24 12:00,24,61.89,61.98,61.89,61.97,401
20160301|2015-11-24 12:30,24,61.95,62.29,61.94,62.2,1116
20160301|2015-11-24 13:00,24,62.2,62.2,61.9,61.99,1620
20160301|2015-11-24 20:00,25,61.88,62.18,61.88,62.11,177
20160301|2015-11-24 20:30,25,62.11,62.15,62.03,62.11,23
20160301|2015-11-24 21:00,25,62.15,62.15,62,62.05,44
20160301|2015-11-24 21:30,25,62.1,62.1,62.01,62.1,8
20160301|2015-11-24 22:00,25,62.1,62.14,62.1,62.14,10
20160301|2015-11-24 22:30,25,62.1,62.1,62.1,62.1,21
20160301|2015-11-24 23:00,25,62.1,62.13,62.09,62.13,34
20160301|2015-11-24 23:30,25,62.13,62.25,62.13,62.18,107
20160301|2015-11-25 00:00,25,62.25,62.28,62.17,62.28,37
20160301|2015-11-25 00:30,25,62.29,62.33,62.24,62.32,60
20160301|2015-11-25 01:00,25,62.31,62.31,62.19,62.29,35
20160301|2015-11-25 01:30,25,62.3,62.3,62.2,62.26,42
20160301|2015-11-25 02:00,25,62.27,62.3,62.23,62.25,48
20160301|2015-11-25 02:30,25,62.23,62.23,62.17,62.17,19
20160301|2015-11-25 03:00,25,62.18,62.28,62.17,62.24,108
20160301|2015-11-25 03:30,25,62.26,62.28,62.07,62.09,121
20160301|2015-11-25 04:00,25,62.09,62.16,62.08,62.16,15
20160301|2015-11-25 04:30,25,62.15,62.2,62.15,62.15,23
20160301|2015-11-25 05:00,25,62.15,62.17,62.14,62.14,12
20160301|2015-11-25 05:30,25,62.15,62.17,62.09,62.09,20
20160301|2015-11-25 06:00,25,62.09,62.18,62,62.18,68
20160301|2015-11-25 06:30,25,62.17,62.25,62.11,62.17,74
20160301|2015-11-25 07:00,25,62.18,62.18,61.95,62.01,161
20160301|2015-11-25 07:30,25,62,62.03,61.85,62.03,329
20160301|2015-11-25 08:00,25,62.02,62.06,61.96,61.96,119
20160301|2015-11-25 08:30,25,61.97,62.12,61.94,62.05,439
20160301|2015-11-25 09:00,25,62.07,62.09,61.94,62.01,458
20160301|2015-11-25 09:30,25,62.01,62.25,61.98,62.17,541
20160301|2015-11-25 10:00,25,62.17,63.48,62.17,62.95,7934
20160301|2015-11-25 10:30,25,62.96,63.25,62.95,63.25,2440
20160301|2015-11-25 11:00,25,63.25,63.34,63.15,63.32,1947
20160301|2015-11-25 11:30,25,63.32,63.44,63.31,63.44,2108
20160301|2015-11-25 12:00,25,63.44,63.65,63.42,63.65,3183
20160301|2015-11-25 12:30,25,63.65,63.66,63.3,63.57,1977
20160301|2015-11-25 13:00,25,63.58,63.6,63.15,63.35,2259
20160301|2015-11-27 07:30,27,62.85,63.48,62.83,63.48,1104
20160301|2015-11-27 08:00,27,63.47,63.73,63.43,63.66,1769
20160301|2015-11-27 08:30,27,63.69,63.73,63.59,63.71,805
20160301|2015-11-27 09:00,27,63.71,63.74,63.69,63.73,1137
20160301|2015-11-27 09:30,27,63.73,63.88,63.7,63.88,2188
20160301|2015-11-27 10:00,27,63.85,64.16,63.85,64.01,4281
20160301|2015-11-27 10:30,27,64.02,64.04,63.84,63.9,1349
20160301|2015-11-27 11:00,27,63.91,63.93,63.82,63.92,722
20160301|2015-11-27 11:30,27,63.93,64,63.88,63.97,1706
20160301|2015-11-27 12:00,27,63.99,63.99,63.99,63.99,1
20160301|2015-11-29 20:00,30,63.95,64.1,63.93,64.1,586
20160301|2015-11-29 20:30,30,64.05,64.08,63.99,64.07,150
20160301|2015-11-29 21:00,30,64.06,64.06,64,64.01,22
20160301|2015-11-29 21:30,30,64,64.02,64,64,25
20160301|2015-11-29 22:00,30,64,64.04,63.97,64.04,45
20160301|2015-11-29 22:30,30,64.02,64.02,64.01,64.01,8
20160301|2015-11-29 23:00,30,64.01,64.01,64.01,64.01,1
20160301|2015-11-30 00:00,30,63.99,64,63.95,63.98,14
20160301|2015-11-30 00:30,30,63.96,63.98,63.93,63.96,29
20160301|2015-11-30 01:00,30,63.93,63.94,63.81,63.81,113
20160301|2015-11-30 01:30,30,63.81,63.84,63.8,63.82,53
20160301|2015-11-30 02:00,30,63.83,63.83,63.79,63.81,98
20160301|2015-11-30 02:30,30,63.81,63.81,63.75,63.76,67
20160301|2015-11-30 03:00,30,63.75,63.79,63.72,63.73,80
20160301|2015-11-30 03:30,30,63.73,63.77,63.72,63.72,38
20160301|2015-11-30 04:00,30,63.72,63.76,63.69,63.76,90
20160301|2015-11-30 04:30,30,63.76,63.78,63.71,63.78,33
20160301|2015-11-30 05:00,30,63.79,63.82,63.77,63.81,65
20160301|2015-11-30 05:30,30,63.81,63.81,63.6,63.62,133
20160301|2015-11-30 06:00,30,63.62,63.65,63.25,63.45,662
20160301|2015-11-30 06:30,30,63.43,63.5,63.43,63.47,52
20160301|2015-11-30 07:00,30,63.49,63.63,63.45,63.63,376
20160301|2015-11-30 07:30,30,63.63,63.73,63.43,63.53,689
20160301|2015-11-30 08:00,30,63.54,63.54,63.37,63.38,673
20160301|2015-11-30 08:30,30,63.4,63.72,63.37,63.66,789
20160301|2015-11-30 09:00,30,63.66,63.74,63.58,63.68,1049
20160301|2015-11-30 09:30,30,63.69,63.87,63.57,63.65,1220
20160301|2015-11-30 10:00,30,63.64,63.67,63.36,63.47,919
20160301|2015-11-30 10:30,30,63.45,63.55,63.36,63.53,694
20160301|2015-11-30 11:00,30,63.51,63.7,63.17,63.23,1405
20160301|2015-11-30 11:30,30,63.23,63.35,63.22,63.27,617
20160301|2015-11-30 12:00,30,63.27,63.34,63.17,63.17,594
20160301|2015-11-30 12:30,30,63.18,63.24,62.55,62.77,3059
20160301|2015-11-30 13:00,30,62.76,62.89,62.28,62.7,4413
20160301|2015-11-30 20:00,1,62.74,63.26,62.73,63.26,550
20160301|2015-11-30 20:30,1,63.22,63.25,63.06,63.1,98
20160301|2015-11-30 21:00,1,63.12,63.12,63.04,63.09,36
20160301|2015-11-30 21:30,1,63.09,63.09,62.91,63.05,37
20160301|2015-11-30 22:00,1,63.06,63.09,63.05,63.05,22
20160301|2015-11-30 22:30,1,63.09,63.12,63.05,63.05,44
20160301|2015-11-30 23:00,1,63.05,63.09,63.05,63.09,8
20160301|2015-11-30 23:30,1,63.07,63.08,63.06,63.08,12
20160301|2015-12-01 00:00,1,63.05,63.05,63.04,63.05,34
20160301|2015-12-01 00:30,1,63.02,63.12,63,63.12,43
20160301|2015-12-01 01:00,1,63.11,63.11,63.02,63.08,12
20160301|2015-12-01 01:30,1,63.07,63.07,63.03,63.07,12
20160301|2015-12-01 02:00,1,63.08,63.08,63.05,63.06,32
20160301|2015-12-01 02:30,1,63.05,63.05,63.02,63.02,39
20160301|2015-12-01 03:00,1,63.04,63.04,62.97,63.02,115
20160301|2015-12-01 03:30,1,63.01,63.01,62.9,62.9,84
20160301|2015-12-01 04:00,1,62.93,62.93,62.82,62.82,33
20160301|2015-12-01 04:30,1,62.82,62.9,62.82,62.88,46
20160301|2015-12-01 05:00,1,62.84,62.9,62.84,62.89,19
20160301|2015-12-01 05:30,1,62.9,62.99,62.86,62.98,74
20160301|2015-12-01 06:00,1,62.98,63,62.9,62.97,44
20160301|2015-12-01 06:30,1,62.96,62.98,62.93,62.95,19
20160301|2015-12-01 07:00,1,62.91,62.99,62.82,62.94,138
20160301|2015-12-01 07:30,1,62.97,63,62.86,62.96,239
20160301|2015-12-01 08:00,1,62.98,63,62.88,62.97,630
20160301|2015-12-01 08:30,1,62.96,62.99,62.88,62.94,925
20160301|2015-12-01 09:00,1,62.96,63,62.76,62.87,1244
20160301|2015-12-01 09:30,1,62.9,63.09,62.76,63.05,2120
20160301|2015-12-01 10:00,1,63.02,63.22,63,63.16,1351
20160301|2015-12-01 10:30,1,63.16,63.49,63.16,63.48,1795
20160301|2015-12-01 11:00,1,63.48,63.6,63.37,63.56,1724
20160301|2015-12-01 11:30,1,63.56,63.59,63.25,63.47,1143
20160301|2015-12-01 12:00,1,63.45,63.53,63.4,63.51,707
20160301|2015-12-01 12:30,1,63.5,63.62,63.44,63.54,971
20160301|2015-12-01 13:00,1,63.55,63.59,63.31,63.57,1847
20160301|2015-12-01 20:00,2,63.57,63.59,63.34,63.35,194
20160301|2015-12-01 20:30,2,63.34,63.36,63.31,63.32,126
20160301|2015-12-01 21:00,2,63.32,63.36,63.25,63.28,81
20160301|2015-12-01 21:30,2,63.28,63.3,63.28,63.29,8
20160301|2015-12-01 22:00,2,63.3,63.35,63.3,63.35,9
20160301|2015-12-01 22:30,2,63.36,63.36,63.32,63.32,6
20160301|2015-12-01 23:00,2,63.36,63.45,63.32,63.32,17
20160301|2015-12-02 00:00,2,63.33,63.35,63.33,63.35,2
20160301|2015-12-02 00:30,2,63.35,63.52,63.35,63.49,45
20160301|2015-12-02 01:00,2,63.41,63.42,63.36,63.4,15
20160301|2015-12-02 01:30,2,63.4,63.52,63.39,63.52,38
20160301|2015-12-02 02:00,2,63.53,63.55,63.46,63.49,34
20160301|2015-12-02 02:30,2,63.48,63.51,63.46,63.46,40
20160301|2015-12-02 03:00,2,63.51,63.51,63.46,63.46,30
20160301|2015-12-02 03:30,2,63.49,63.5,63.47,63.5,10
20160301|2015-12-02 04:00,2,63.5,63.56,63.46,63.47,54
20160301|2015-12-02 04:30,2,63.46,63.48,63.31,63.31,77
20160301|2015-12-02 05:00,2,63.35,63.35,63.26,63.26,41
20160301|2015-12-02 05:30,2,63.28,63.4,63.28,63.36,37
20160301|2015-12-02 06:00,2,63.36,63.38,63.36,63.36,11
20160301|2015-12-02 06:30,2,63.35,63.35,63.31,63.32,9
20160301|2015-12-02 07:00,2,63.32,63.45,63.27,63.33,165
20160301|2015-12-02 07:30,2,63.33,63.53,63.28,63.43,309
20160301|2015-12-02 08:00,2,63.43,63.84,63.36,63.78,1659
20160301|2015-12-02 08:30,2,63.8,63.83,63.71,63.75,846
20160301|2015-12-02 09:00,2,63.76,63.84,63.73,63.83,811
20160301|2015-12-02 09:30,2,63.84,63.93,63.79,63.83,1565
20160301|2015-12-02 10:00,2,63.82,63.83,63.45,63.76,1476
20160301|2015-12-02 10:30,2,63.76,63.81,63.43,63.43,911
20160301|2015-12-02 11:00,2,63.43,63.6,63.4,63.51,1027
20160301|2015-12-02 11:30,2,63.53,63.57,63.31,63.44,796
20160301|2015-12-02 12:00,2,63.43,63.48,63.34,63.42,483
20160301|2015-12-02 12:30,2,63.44,63.59,63.37,63.48,686
20160301|2015-12-02 13:00,2,63.49,63.55,63.35,63.5,1137
20160301|2015-12-02 20:00,3,63.4,63.42,63.19,63.22,204
20160301|2015-12-02 20:30,3,63.23,63.25,63.19,63.22,47
20160301|2015-12-02 21:00,3,63.26,63.26,63.15,63.18,114
20160301|2015-12-02 21:30,3,63.22,63.23,63.17,63.17,8
20160301|2015-12-02 22:00,3,63.2,63.24,63.2,63.24,7
20160301|2015-12-02 22:30,3,63.25,63.28,63.25,63.28,2
20160301|2015-12-02 23:00,3,63.28,63.33,63.25,63.27,14
20160301|2015-12-02 23:30,3,63.25,63.25,63.2,63.25,13
20160301|2015-12-03 00:00,3,63.25,63.4,63.24,63.29,92
20160301|2015-12-03 00:30,3,63.37,63.39,63.24,63.24,12
20160301|2015-12-03 01:00,3,63.2,63.32,63.2,63.32,24
20160301|2015-12-03 01:30,3,63.29,63.33,63.29,63.29,18
20160301|2015-12-03 02:00,3,63.29,63.29,63.25,63.25,21
20160301|2015-12-03 02:30,3,63.25,63.25,63.16,63.17,87
20160301|2015-12-03 03:00,3,63.17,63.21,63.15,63.18,143
20160301|2015-12-03 03:30,3,63.2,63.23,63.2,63.21,6
20160301|2015-12-03 04:00,3,63.21,63.29,63.2,63.25,133
20160301|2015-12-03 04:30,3,63.25,63.3,63.25,63.3,61
20160301|2015-12-03 05:00,3,63.35,63.5,63.35,63.41,107
20160301|2015-12-03 05:30,3,63.4,63.4,63.35,63.36,23
20160301|2015-12-03 06:00,3,63.38,63.44,63.38,63.44,19
20160301|2015-12-03 06:30,3,63.41,63.44,63.4,63.44,86
20160301|2015-12-03 07:00,3,63.44,63.85,63.43,63.75,696
20160301|2015-12-03 07:30,3,63.75,63.96,63.72,63.88,1162
20160301|2015-12-03 08:00,3,63.89,63.93,63.66,63.69,771
20160301|2015-12-03 08:30,3,63.69,63.91,63.64,63.87,779
20160301|2015-12-03 09:00,3,63.86,63.91,63.77,63.87,737
20160301|2015-12-03 09:30,3,63.86,63.93,63.53,63.86,1750
20160301|2015-12-03 10:00,3,63.87,64.14,63.86,64.1,2394
20160301|2015-12-03 10:30,3,64.09,64.24,64.09,64.2,2002
20160301|2015-12-03 11:00,3,64.19,64.3,64.16,64.25,1184
20160301|2015-12-03 11:30,3,64.25,64.3,63.91,64.2,1029
20160301|2015-12-03 12:00,3,64.2,64.25,64.15,64.24,768
20160301|2015-12-03 12:30,3,64.24,64.3,64.21,64.24,781
20160301|2015-12-03 13:00,3,64.24,64.24,63.81,63.95,1739
20160301|2015-12-03 20:00,4,63.95,64.1,63.93,64.02,324
20160301|2015-12-03 20:30,4,64.06,64.08,64,64.03,18
20160301|2015-12-03 21:00,4,63.99,63.99,63.93,63.93,19
20160301|2015-12-03 21:30,4,63.92,63.92,63.9,63.91,12
20160301|2015-12-03 22:00,4,63.88,63.88,63.84,63.85,6
20160301|2015-12-03 22:30,4,63.93,63.93,63.84,63.84,4
20160301|2015-12-03 23:00,4,63.83,63.83,63.82,63.82,3
20160301|2015-12-03 23:30,4,63.82,63.84,63.8,63.8,5
20160301|2015-12-04 00:00,4,63.81,63.85,63.79,63.79,18
20160301|2015-12-04 00:30,4,63.77,63.82,63.75,63.75,4
20160301|2015-12-04 01:00,4,63.75,63.82,63.75,63.82,36
20160301|2015-12-04 01:30,4,63.81,63.85,63.81,63.84,32
20160301|2015-12-04 02:00,4,63.85,63.99,63.85,63.95,34
20160301|2015-12-04 02:30,4,63.92,63.94,63.86,63.86,4
20160301|2015-12-04 03:00,4,63.86,63.88,63.85,63.88,36
20160301|2015-12-04 03:30,4,63.88,64.03,63.88,64,65
20160301|2015-12-04 04:00,4,64,64,63.96,63.96,12
20160301|2015-12-04 04:30,4,63.93,64,63.91,64,8
20160301|2015-12-04 05:00,4,64,64.06,63.95,63.96,20
20160301|2015-12-04 05:30,4,64,64.21,63.96,64.13,126
20160301|2015-12-04 06:00,4,64.14,64.23,64.14,64.23,132
20160301|2015-12-04 06:30,4,64.22,64.29,64.02,64.1,206
20160301|2015-12-04 07:00,4,64.06,64.29,63.89,64.25,546
20160301|2015-12-04 07:30,4,64.24,64.29,64.18,64.26,422
20160301|2015-12-04 08:00,4,64.25,64.43,64.23,64.39,1190
20160301|2015-12-04 08:30,4,64.39,64.5,64.37,64.44,2332
20160301|2015-12-04 09:00,4,64.44,64.46,63.93,64.34,1485
20160301|2015-12-04 09:30,4,64.36,64.61,64.36,64.6,2254
20160301|2015-12-04 10:00,4,64.6,64.68,64.56,64.62,2159
20160301|2015-12-04 10:30,4,64.62,64.83,64.6,64.8,1980
20160301|2015-12-04 11:00,4,64.8,64.89,64.77,64.86,1829
20160301|2015-12-04 11:30,4,64.86,64.89,64.83,64.88,859
20160301|2015-12-04 12:00,4,64.88,64.89,64.62,64.69,942
20160301|2015-12-04 12:30,4,64.69,64.74,64.5,64.63,715
20160301|2015-12-04 13:00,4,64.61,64.75,64.53,64.7,1339
20160301|2015-12-06 20:00,7,64.77,64.78,64.66,64.66,645
20160301|2015-12-06 20:30,7,64.66,64.66,64.66,64.66,7
20160301|2015-12-06 21:00,7,64.69,64.69,64.6,64.65,109
20160301|2015-12-06 21:30,7,64.65,64.67,64.64,64.65,12
20160301|2015-12-06 22:00,7,64.69,64.7,64.69,64.7,9
20160301|2015-12-06 22:30,7,64.7,64.74,64.7,64.74,24
20160301|2015-12-06 23:00,7,64.73,64.78,64.73,64.76,15
20160301|2015-12-06 23:30,7,64.71,64.71,64.63,64.63,32
20160301|2015-12-07 00:00,7,64.66,64.67,64.63,64.63,12
20160301|2015-12-07 00:30,7,64.67,64.67,64.67,64.67,1
20160301|2015-12-07 01:00,7,64.7,64.7,64.66,64.67,7
20160301|2015-12-07 01:30,7,64.67,64.67,64.62,64.62,51
20160301|2015-12-07 02:00,7,64.61,64.65,64.55,64.59,209
20160301|2015-12-07 02:30,7,64.6,64.61,64.57,64.61,72
20160301|2015-12-07 03:00,7,64.6,64.6,64.55,64.6,73
20160301|2015-12-07 03:30,7,64.61,64.69,64.59,64.59,178
20160301|2015-12-07 04:00,7,64.59,64.59,64.45,64.49,282
20160301|2015-12-07 04:30,7,64.49,64.59,64.47,64.57,165
20160301|2015-12-07 05:00,7,64.62,64.68,64.55,64.55,53
20160301|2015-12-07 05:30,7,64.55,64.55,64.52,64.52,68
20160301|2015-12-07 06:00,7,64.52,64.59,64.51,64.51,61
20160301|2015-12-07 06:30,7,64.53,64.62,64.53,64.58,159
20160301|2015-12-07 07:00,7,64.58,64.68,64.33,64.55,738
20160301|2015-12-07 07:30,7,64.58,64.64,64.55,64.57,116
20160301|2015-12-07 08:00,7,64.58,64.78,64.5,64.73,891
20160301|2015-12-07 08:30,7,64.74,64.78,64.53,64.57,1010
20160301|2015-12-07 09:00,7,64.59,64.7,64.31,64.62,1688
20160301|2015-12-07 09:30,7,64.62,64.75,64.55,64.58,1651
20160301|2015-12-07 10:00,7,64.58,64.66,64.47,64.48,1006
20160301|2015-12-07 10:30,7,64.48,64.52,64.17,64.24,1028
20160301|2015-12-07 11:00,7,64.23,64.37,64.07,64.31,1043
20160301|2015-12-07 11:30,7,64.32,64.42,64.25,64.32,527
20160301|2015-12-07 12:00,7,64.3,64.5,64.26,64.43,641
20160301|2015-12-07 12:30,7,64.44,64.7,64.41,64.6,751
20160301|2015-12-07 13:00,7,64.6,64.63,64.43,64.62,1353
20160301|2015-12-07 20:00,8,64.57,64.57,64.41,64.41,135
20160301|2015-12-07 20:30,8,64.41,64.43,64.37,64.43,50
20160301|2015-12-07 21:00,8,64.37,64.38,64.34,64.38,17
20160301|2015-12-07 21:30,8,64.33,64.33,64.29,64.29,7
20160301|2015-12-07 22:00,8,64.29,64.3,64.29,64.29,7
20160301|2015-12-07 23:00,8,64.32,64.4,64.32,64.4,12
20160301|2015-12-07 23:30,8,64.35,64.35,64.31,64.31,10
20160301|2015-12-08 00:00,8,64.33,64.35,64.3,64.3,12
20160301|2015-12-08 00:30,8,64.28,64.3,64.26,64.27,50
20160301|2015-12-08 01:00,8,64.27,64.35,64.27,64.32,16
20160301|2015-12-08 01:30,8,64.32,64.34,64.32,64.32,31
20160301|2015-12-08 02:00,8,64.32,64.32,64.24,64.25,127
20160301|2015-12-08 02:30,8,64.25,64.28,64.25,64.27,36
20160301|2015-12-08 03:00,8,64.27,64.27,64.23,64.24,60
20160301|2015-12-08 03:30,8,64.25,64.26,64.21,64.21,61
20160301|2015-12-08 04:00,8,64.21,64.26,64.21,64.25,48
20160301|2015-12-08 04:30,8,64.26,64.29,64.26,64.29,30
20160301|2015-12-08 05:00,8,64.3,64.33,64.25,64.27,57
20160301|2015-12-08 05:30,8,64.27,64.3,64.15,64.19,255
20160301|2015-12-08 06:00,8,64.2,64.22,64.08,64.19,254
20160301|2015-12-08 06:30,8,64.2,64.2,64.13,64.15,127
20160301|2015-12-08 07:00,8,64.16,64.17,63.97,64.12,651
20160301|2015-12-08 07:30,8,64.13,64.24,64.13,64.21,291
20160301|2015-12-08 08:00,8,64.19,64.24,64.06,64.15,417
20160301|2015-12-08 08:30,8,64.17,64.2,64.11,64.12,334
20160301|2015-12-08 09:00,8,64.12,64.33,64.12,64.31,1043
20160301|2015-12-08 09:30,8,64.31,64.58,64.3,64.51,2110
20160301|2015-12-08 10:00,8,64.53,64.62,64.5,64.62,766
20160301|2015-12-08 10:30,8,64.61,64.61,64.51,64.59,573
20160301|2015-12-08 11:00,8,64.58,64.58,64.45,64.55,639
20160301|2015-12-08 11:30,8,64.55,64.64,64.54,64.6,547
20160301|2015-12-08 12:00,8,64.6,64.62,64.53,64.59,510
20160301|2015-12-08 12:30,8,64.57,64.7,64.57,64.64,975
20160301|2015-12-08 13:00,8,64.64,64.64,64.38,64.57,1626
20160301|2015-12-08 20:00,9,64.44,64.47,64.25,64.29,234
20160301|2015-12-08 20:30,9,64.3,64.36,64.3,64.36,12
20160301|2015-12-08 21:00,9,64.34,64.5,64.34,64.49,62
20160301|2015-12-08 21:30,9,64.47,64.48,64.46,64.48,14
20160301|2015-12-08 22:00,9,64.45,64.48,64.45,64.48,7
20160301|2015-12-08 22:30,9,64.49,64.55,64.49,64.55,40
20160301|2015-12-08 23:00,9,64.55,64.58,64.55,64.58,35
20160301|2015-12-08 23:30,9,64.55,64.57,64.48,64.48,36
20160301|2015-12-09 00:00,9,64.47,64.48,64.42,64.42,46
20160301|2015-12-09 00:30,9,64.43,64.43,64.43,64.43,3
20160301|2015-12-09 01:00,9,64.43,64.51,64.43,64.48,34
20160301|2015-12-09 01:30,9,64.43,64.44,64.4,64.4,17
20160301|2015-12-09 02:00,9,64.41,64.44,64.37,64.39,96
20160301|2015-12-09 02:30,9,64.4,64.41,64.36,64.38,31
20160301|2015-12-09 03:00,9,64.37,64.44,64.36,64.44,38
20160301|2015-12-09 03:30,9,64.43,64.44,64.22,64.35,293
20160301|2015-12-09 04:00,9,64.33,64.38,64.3,64.38,43
20160301|2015-12-09 04:30,9,64.39,64.42,64.39,64.41,33
20160301|2015-12-09 05:00,9,64.43,64.48,64.4,64.45,53
20160301|2015-12-09 05:30,9,64.47,64.5,64.47,64.49,36
20160301|2015-12-09 06:00,9,64.52,64.54,64.48,64.48,83
20160301|2015-12-09 06:30,9,64.48,64.51,64.47,64.5,49
20160301|2015-12-09 07:00,9,64.51,64.54,64.4,64.5,141
20160301|2015-12-09 07:30,9,64.47,64.52,64.36,64.36,165
20160301|2015-12-09 08:00,9,64.36,64.75,64.35,64.74,756
20160301|2015-12-09 08:30,9,64.72,64.75,64.56,64.68,426
20160301|2015-12-09 09:00,9,64.68,64.94,64.64,64.87,1233
20160301|2015-12-09 09:30,9,64.88,65.14,64.87,65.08,3056
20160301|2015-12-09 10:00,9,65.07,65.14,64.93,65.09,912
20160301|2015-12-09 10:30,9,65.08,65.23,64.96,65.22,2676
20160301|2015-12-09 11:00,9,65.15,65.21,64.03,64.34,4906
20160301|2015-12-09 11:30,9,64.29,64.67,64.17,64.67,798
20160301|2015-12-09 12:00,9,64.66,64.81,64.37,64.73,1137
20160301|2015-12-09 12:30,9,64.74,64.74,64.56,64.61,492
20160301|2015-12-09 13:00,9,64.64,64.88,64.61,64.85,1263
20160301|2015-12-09 20:00,10,64.81,64.84,64.56,64.56,255
20160301|2015-12-09 20:30,10,64.59,64.6,64.53,64.59,34
20160301|2015-12-09 21:00,10,64.58,64.58,64.53,64.53,22
20160301|2015-12-09 21:30,10,64.52,64.56,64.51,64.51,32
20160301|2015-12-09 22:00,10,64.51,64.52,64.5,64.5,53
20160301|2015-12-09 22:30,10,64.53,64.53,64.53,64.53,11
20160301|2015-12-09 23:00,10,64.55,64.55,64.53,64.53,5
20160301|2015-12-09 23:30,10,64.51,64.52,64.46,64.49,31
20160301|2015-12-10 00:00,10,64.46,64.46,64.4,64.4,30
20160301|2015-12-10 00:30,10,64.41,64.41,64.36,64.38,88
20160301|2015-12-10 01:00,10,64.37,64.47,64.37,64.47,16
20160301|2015-12-10 01:30,10,64.48,64.56,64.48,64.53,19
20160301|2015-12-10 02:00,10,64.54,64.54,64.54,64.54,2
20160301|2015-12-10 02:30,10,64.51,64.56,64.51,64.56,42
20160301|2015-12-10 03:00,10,64.56,64.58,64.55,64.58,131
20160301|2015-12-10 03:30,10,64.57,64.65,64.57,64.65,44
20160301|2015-12-10 04:00,10,64.64,64.65,64.6,64.64,72
20160301|2015-12-10 04:30,10,64.65,64.66,64.65,64.65,106
20160301|2015-12-10 05:00,10,64.66,64.7,64.61,64.69,105
20160301|2015-12-10 05:30,10,64.65,64.7,64.65,64.67,32
20160301|2015-12-10 06:00,10,64.68,64.69,64.63,64.65,80
20160301|2015-12-10 06:30,10,64.65,64.75,64.63,64.72,218
20160301|2015-12-10 07:00,10,64.74,64.77,64.6,64.65,534
20160301|2015-12-10 07:30,10,64.66,64.71,64.21,64.4,940
20160301|2015-12-10 08:00,10,64.42,64.55,64.31,64.54,456
20160301|2015-12-10 08:30,10,64.51,64.58,64.35,64.48,535
20160301|2015-12-10 09:00,10,64.49,64.64,64.49,64.63,445
20160301|2015-12-10 09:30,10,64.63,64.69,63.86,64.13,2903
20160301|2015-12-10 10:00,10,64.13,64.25,63.65,63.76,2543
20160301|2015-12-10 10:30,10,63.76,63.85,63.65,63.76,1345
20160301|2015-12-10 11:00,10,63.77,63.94,63.75,63.8,921
20160301|2015-12-10 11:30,10,63.81,63.93,63.66,63.91,635
20160301|2015-12-10 12:00,10,63.88,63.89,63.67,63.7,454
20160301|2015-12-10 12:30,10,63.7,63.75,63.58,63.6,1096
20160301|2015-12-10 13:00,10,63.6,63.87,63.58,63.75,1736
20160301|2015-12-10 20:00,11,63.77,63.91,63.59,63.65,395
20160301|2015-12-10 20:30,11,63.65,63.71,63.65,63.65,16
20160301|2015-12-10 21:00,11,63.71,63.72,63.68,63.68,27
20160301|2015-12-10 21:30,11,63.67,63.67,63.67,63.67,1
20160301|2015-12-10 22:00,11,63.68,63.68,63.67,63.67,4
20160301|2015-12-10 22:30,11,63.7,63.7,63.7,63.7,5
20160301|2015-12-10 23:00,11,63.7,63.7,63.56,63.57,208
20160301|2015-12-10 23:30,11,63.57,63.57,63.55,63.57,93
20160301|2015-12-11 00:00,11,63.57,63.57,63.56,63.57,69
20160301|2015-12-11 00:30,11,63.57,63.63,63.56,63.62,43
20160301|2015-12-11 01:00,11,63.61,63.62,63.56,63.56,15
20160301|2015-12-11 01:30,11,63.58,63.62,63.58,63.6,20
20160301|2015-12-11 02:00,11,63.6,63.66,63.59,63.66,37
20160301|2015-12-11 02:30,11,63.66,63.74,63.65,63.74,101
20160301|2015-12-11 03:00,11,63.73,63.74,63.73,63.73,29
20160301|2015-12-11 03:30,11,63.73,63.73,63.66,63.7,22
20160301|2015-12-11 04:00,11,63.66,63.66,63.65,63.65,20
20160301|2015-12-11 04:30,11,63.72,63.74,63.57,63.57,76
20160301|2015-12-11 05:00,11,63.58,63.59,63.57,63.58,63
20160301|2015-12-11 05:30,11,63.59,63.59,63.57,63.57,6
20160301|2015-12-11 06:00,11,63.56,63.63,63.52,63.54,199
20160301|2015-12-11 06:30,11,63.53,63.65,63.53,63.63,62
20160301|2015-12-11 07:00,11,63.64,63.67,63.56,63.56,95
20160301|2015-12-11 07:30,11,63.57,63.69,63.54,63.63,282
20160301|2015-12-11 08:00,11,63.61,63.74,63.61,63.66,355
20160301|2015-12-11 08:30,11,63.66,63.77,63.6,63.74,511
20160301|2015-12-11 09:00,11,63.73,63.74,63.62,63.7,562
20160301|2015-12-11 09:30,11,63.71,63.78,63.68,63.78,445
20160301|2015-12-11 10:00,11,63.77,63.78,63.66,63.69,394
20160301|2015-12-11 10:30,11,63.68,63.74,63.66,63.72,342
20160301|2015-12-11 11:00,11,63.73,63.78,63.68,63.75,638
20160301|2015-12-11 11:30,11,63.76,63.78,63.73,63.74,353
20160301|2015-12-11 12:00,11,63.74,63.79,63.56,63.56,586
20160301|2015-12-11 12:30,11,63.58,63.62,63.43,63.59,1193
20160301|2015-12-11 13:00,11,63.59,63.87,63.59,63.85,914
20160301|2015-12-13 20:00,14,63.81,63.91,63.74,63.81,105
20160301|2015-12-13 20:30,14,63.82,63.84,63.82,63.83,29
20160301|2015-12-13 21:00,14,63.8,63.84,63.8,63.8,29
20160301|2015-12-13 21:30,14,63.8,63.86,63.8,63.86,10
20160301|2015-12-13 22:00,14,63.81,63.81,63.81,63.81,1
20160301|2015-12-13 22:30,14,63.82,63.86,63.8,63.81,9
20160301|2015-12-13 23:00,14,63.85,63.88,63.85,63.88,14
20160301|2015-12-13 23:30,14,63.88,63.9,63.88,63.9,13
20160301|2015-12-14 00:00,14,63.83,63.83,63.83,63.83,3
20160301|2015-12-14 00:30,14,63.89,63.89,63.89,63.89,5
20160301|2015-12-14 01:00,14,63.84,63.9,63.8,63.85,24
20160301|2015-12-14 01:30,14,63.83,63.87,63.83,63.84,30
20160301|2015-12-14 02:00,14,63.84,63.84,63.8,63.8,72
20160301|2015-12-14 02:30,14,63.8,63.81,63.8,63.81,47
20160301|2015-12-14 03:00,14,63.81,63.85,63.81,63.82,23
20160301|2015-12-14 03:30,14,63.83,63.83,63.71,63.71,86
20160301|2015-12-14 04:00,14,63.72,63.72,63.66,63.66,64
20160301|2015-12-14 04:30,14,63.66,63.68,63.6,63.63,40
20160301|2015-12-14 05:00,14,63.63,63.68,63.63,63.66,28
20160301|2015-12-14 05:30,14,63.66,63.7,63.65,63.66,19
20160301|2015-12-14 06:00,14,63.65,63.66,63.62,63.62,47
20160301|2015-12-14 06:30,14,63.62,63.62,63.56,63.56,157
20160301|2015-12-14 07:00,14,63.56,63.57,63.5,63.51,537
20160301|2015-12-14 07:30,14,63.51,63.59,63.48,63.53,175
20160301|2015-12-14 08:00,14,63.55,63.65,63.41,63.44,782
20160301|2015-12-14 08:30,14,63.44,63.8,63.41,63.74,708
20160301|2015-12-14 09:00,14,63.75,63.8,63.59,63.59,557
20160301|2015-12-14 09:30,14,63.59,63.67,63.43,63.49,1112
20160301|2015-12-14 10:00,14,63.5,63.54,63.33,63.37,1300
20160301|2015-12-14 10:30,14,63.34,63.42,63.33,63.33,413
20160301|2015-12-14 11:00,14,63.34,63.4,63,63.06,3184
20160301|2015-12-14 11:30,14,63.07,63.39,62.98,63.2,1604
20160301|2015-12-14 12:00,14,63.21,63.23,63.09,63.15,825
20160301|2015-12-14 12:30,14,63.15,63.27,63.1,63.14,690
20160301|2015-12-14 13:00,14,63.14,63.49,63.14,63.35,1260
20160301|2015-12-14 20:00,15,63.38,63.44,63.34,63.4,44
20160301|2015-12-14 20:30,15,63.44,63.46,63.4,63.46,23
20160301|2015-12-14 21:00,15,63.44,63.44,63.38,63.38,19
20160301|2015-12-14 22:30,15,63.42,63.44,63.39,63.44,14
20160301|2015-12-14 23:30,15,63.4,63.46,63.4,63.46,30
20160301|2015-12-15 00:00,15,63.42,63.42,63.41,63.41,3
20160301|2015-12-15 00:30,15,63.41,63.41,63.39,63.39,20
20160301|2015-12-15 01:00,15,63.39,63.41,63.39,63.4,4
20160301|2015-12-15 01:30,15,63.4,63.4,63.39,63.4,7
20160301|2015-12-15 02:00,15,63.39,63.42,63.38,63.42,54
20160301|2015-12-15 02:30,15,63.43,63.43,63.42,63.43,6
20160301|2015-12-15 03:00,15,63.43,63.5,63.43,63.49,53
20160301|2015-12-15 03:30,15,63.49,63.62,63.47,63.6,190
20160301|2015-12-15 04:00,15,63.6,63.65,63.6,63.65,20
20160301|2015-12-15 04:30,15,63.65,64,63.65,63.78,491
20160301|2015-12-15 05:00,15,63.78,63.79,63.68,63.73,76
20160301|2015-12-15 05:30,15,63.72,63.75,63.69,63.75,59
20160301|2015-12-15 06:00,15,63.71,63.73,63.56,63.58,130
20160301|2015-12-15 06:30,15,63.55,63.58,63.36,63.42,265
20160301|2015-12-15 07:00,15,63.4,63.55,63.32,63.54,343
20160301|2015-12-15 07:30,15,63.54,63.59,63.38,63.45,216
20160301|2015-12-15 08:00,15,63.46,63.46,63.2,63.28,359
20160301|2015-12-15 08:30,15,63.27,63.37,63.2,63.3,584
20160301|2015-12-15 09:00,15,63.3,63.38,63.11,63.14,993
20160301|2015-12-15 09:30,15,63.12,63.14,63.04,63.04,1576
20160301|2015-12-15 10:00,15,63.03,63.22,63.03,63.11,831
20160301|2015-12-15 10:30,15,63.13,63.22,63.07,63.11,440
20160301|2015-12-15 11:00,15,63.12,63.15,63.08,63.13,747
20160301|2015-12-15 11:30,15,63.14,63.24,63.1,63.16,539
20160301|2015-12-15 12:00,15,63.17,63.31,63.15,63.3,598
20160301|2015-12-15 12:30,15,63.31,63.41,63.26,63.27,637
20160301|2015-12-15 13:00,15,63.29,63.39,63.23,63.28,1162
20160301|2015-12-15 20:00,16,63.28,63.31,63.2,63.27,96
20160301|2015-12-15 20:30,16,63.22,63.22,63.22,63.22,5
20160301|2015-12-15 21:00,16,63.24,63.25,63.15,63.15,55
20160301|2015-12-15 21:30,16,63.15,63.15,63.11,63.11,77
20160301|2015-12-15 22:00,16,63.11,63.24,63.11,63.24,19
20160301|2015-12-15 23:30,16,63.25,63.29,63.23,63.23,4
20160301|2015-12-16 00:00,16,63.23,63.25,63.23,63.25,23
20160301|2015-12-16 00:30,16,63.26,63.27,63.26,63.27,3
20160301|2015-12-16 01:00,16,63.24,63.24,63.24,63.24,2
20160301|2015-12-16 01:30,16,63.29,63.29,63.21,63.25,29
20160301|2015-12-16 02:00,16,63.25,63.26,63.25,63.25,10
20160301|2015-12-16 02:30,16,63.27,63.28,63.27,63.28,6
20160301|2015-12-16 03:00,16,63.25,63.26,63.13,63.15,54
20160301|2015-12-16 03:30,16,63.19,63.2,63.18,63.19,28
20160301|2015-12-16 04:00,16,63.19,63.2,63.11,63.11,57
20160301|2015-12-16 04:30,16,63.11,63.13,63.06,63.11,84
20160301|2015-12-16 05:00,16,63.11,63.14,63.1,63.14,19
20160301|2015-12-16 05:30,16,63.14,63.2,63.09,63.2,47
20160301|2015-12-16 06:00,16,63.13,63.25,63.11,63.25,56
20160301|2015-12-16 06:30,16,63.25,63.44,63.25,63.4,136
20160301|2015-12-16 07:00,16,63.43,63.43,63.13,63.16,352
20160301|2015-12-16 07:30,16,63.15,63.22,63.09,63.2,357
20160301|2015-12-16 08:00,16,63.17,63.31,63.13,63.22,305
20160301|2015-12-16 08:30,16,63.22,63.33,63.17,63.21,377
20160301|2015-12-16 09:00,16,63.2,63.32,63.1,63.2,650
20160301|2015-12-16 09:30,16,63.22,63.37,63.14,63.25,1101
20160301|2015-12-16 10:00,16,63.23,63.34,63.23,63.23,568
20160301|2015-12-16 10:30,16,63.23,63.29,63.06,63.18,819
20160301|2015-12-16 11:00,16,63.19,63.23,63.09,63.11,468
20160301|2015-12-16 11:30,16,63.09,63.16,63.06,63.14,445
20160301|2015-12-16 12:00,16,63.12,63.2,63.1,63.12,483
20160301|2015-12-16 12:30,16,63.13,63.61,63.12,63.61,1344
20160301|2015-12-16 13:00,16,63.6,63.62,63.22,63.37,1383
20160301|2015-12-16 20:00,17,63.25,63.31,63.22,63.29,79
20160301|2015-12-16 20:30,17,63.29,63.29,63.25,63.29,21
20160301|2015-12-16 21:00,17,63.29,63.38,63.24,63.38,61
20160301|2015-12-16 21:30,17,63.38,63.4,63.38,63.4,16
20160301|2015-12-16 22:00,17,63.41,63.41,63.4,63.41,5
20160301|2015-12-16 22:30,17,63.38,63.43,63.36,63.43,37
20160301|2015-12-16 23:30,17,63.42,63.45,63.4,63.42,12
20160301|2015-12-17 00:00,17,63.41,63.42,63.4,63.42,4
20160301|2015-12-17 00:30,17,63.42,63.42,63.42,63.42,1
20160301|2015-12-17 01:00,17,63.41,63.41,63.35,63.39,9
20160301|2015-12-17 01:30,17,63.39,63.41,63.37,63.41,37
20160301|2015-12-17 02:00,17,63.42,63.42,63.39,63.4,18
20160301|2015-12-17 02:30,17,63.39,63.39,63.35,63.37,5
20160301|2015-12-17 03:00,17,63.36,63.39,63.36,63.39,14
20160301|2015-12-17 03:30,17,63.37,63.43,63.31,63.35,61
20160301|2015-12-17 04:00,17,63.34,63.41,63.34,63.35,26
20160301|2015-12-17 04:30,17,63.34,63.4,63.34,63.4,4
20160301|2015-12-17 05:00,17,63.36,63.41,63.24,63.39,53
20160301|2015-12-17 05:30,17,63.36,63.36,63.34,63.36,7
20160301|2015-12-17 06:00,17,63.34,63.38,63.31,63.33,32
20160301|2015-12-17 06:30,17,63.33,63.34,63.3,63.3,26
20160301|2015-12-17 07:00,17,63.27,63.27,63.14,63.24,704
20160301|2015-12-17 07:30,17,63.2,63.42,62.91,63.26,1889
20160301|2015-12-17 08:00,17,63.24,63.28,63.1,63.12,372
20160301|2015-12-17 08:30,17,63.1,63.1,62.96,63.01,488
20160301|2015-12-17 09:00,17,63.02,63.12,62.95,63.04,633
20160301|2015-12-17 09:30,17,63.05,63.08,62.95,63,1071
20160301|2015-12-17 10:00,17,62.97,63.1,62.95,63.04,740
20160301|2015-12-17 10:30,17,63.02,63.08,62.97,63.01,391
20160301|2015-12-17 11:00,17,63.03,63.09,62.91,62.95,1122
20160301|2015-12-17 11:30,17,62.95,63.04,62.87,63.01,1029
20160301|2015-12-17 12:00,17,63,63.25,63,63.04,602
20160301|2015-12-17 12:30,17,63.02,63.14,62.94,62.95,564
20160301|2015-12-17 13:00,17,62.95,63.08,62.93,63.07,859
20160301|2015-12-17 20:00,18,62.99,63.19,62.95,63.17,161
20160301|2015-12-17 20:30,18,63.17,63.17,63.17,63.17,5
20160301|2015-12-17 21:00,18,63.18,63.19,63.17,63.18,10
20160301|2015-12-17 21:30,18,63.17,63.17,63.16,63.16,10
20160301|2015-12-17 22:00,18,63.16,63.16,63.1,63.1,7
20160301|2015-12-17 22:30,18,63.16,63.19,63.11,63.19,22
20160301|2015-12-17 23:00,18,63.13,63.19,63.13,63.19,2
20160301|2015-12-17 23:30,18,63.19,63.19,63.19,63.19,2
20160301|2015-12-18 00:00,18,63.16,63.16,63.12,63.12,10
20160301|2015-12-18 00:30,18,63.15,63.15,63.15,63.15,2
20160301|2015-12-18 01:00,18,63.15,63.18,63.15,63.16,13
20160301|2015-12-18 01:30,18,63.17,63.18,63.09,63.1,30
20160301|2015-12-18 02:00,18,63.09,63.15,63.09,63.13,33
20160301|2015-12-18 02:30,18,63.13,63.15,63.13,63.14,13
20160301|2015-12-18 03:00,18,63.15,63.21,63.15,63.2,62
20160301|2015-12-18 03:30,18,63.21,63.21,63.18,63.21,21
20160301|2015-12-18 04:00,18,63.22,63.42,63.22,63.34,134
20160301|2015-12-18 04:30,18,63.34,63.34,63.24,63.24,57
20160301|2015-12-18 05:00,18,63.24,63.28,63.19,63.28,35
20160301|2015-12-18 05:30,18,63.26,63.26,63.16,63.23,60
20160301|2015-12-18 06:00,18,63.22,63.31,63.19,63.28,36
20160301|2015-12-18 06:30,18,63.26,63.27,63.2,63.2,70
20160301|2015-12-18 07:00,18,63.2,63.2,62.95,63.06,404
20160301|2015-12-18 07:30,18,63.06,63.06,62.95,62.98,437
20160301|2015-12-18 08:00,18,62.99,63.04,62.96,62.97,469
20160301|2015-12-18 08:30,18,63,63.02,62.96,62.98,606
20160301|2015-12-18 09:00,18,63,63.15,62.96,63.14,906
20160301|2015-12-18 09:30,18,63.13,63.14,63,63.05,545
20160301|2015-12-18 10:00,18,63.04,63.25,63.04,63.18,586
20160301|2015-12-18 10:30,18,63.17,63.27,63.15,63.16,591
20160301|2015-12-18 11:00,18,63.17,63.24,63.12,63.21,632
20160301|2015-12-18 11:30,18,63.22,63.25,63.17,63.2,616
20160301|2015-12-18 12:00,18,63.21,63.84,63.16,63.71,1270
20160301|2015-12-18 12:30,18,63.71,63.93,63.62,63.77,2760
20160301|2015-12-18 13:00,18,63.76,63.81,63.39,63.8,1881
20160301|2015-12-20 20:00,21,63.82,63.92,63.69,63.8,185
20160301|2015-12-20 20:30,21,63.75,63.77,63.7,63.77,18
20160301|2015-12-20 21:00,21,63.77,63.78,63.77,63.78,9
20160301|2015-12-20 21:30,21,63.79,63.82,63.79,63.81,21
20160301|2015-12-20 22:00,21,63.8,63.8,63.78,63.78,13
20160301|2015-12-20 22:30,21,63.83,63.85,63.81,63.81,4
20160301|2015-12-20 23:00,21,63.85,63.88,63.85,63.88,13
20160301|2015-12-20 23:30,21,63.88,63.9,63.84,63.84,30
20160301|2015-12-21 00:00,21,63.83,63.83,63.81,63.81,6
20160301|2015-12-21 00:30,21,63.8,63.85,63.79,63.85,13
20160301|2015-12-21 01:00,21,63.85,63.85,63.73,63.82,15
20160301|2015-12-21 01:30,21,63.86,63.87,63.83,63.86,15
20160301|2015-12-21 02:00,21,63.87,63.99,63.87,63.96,207
20160301|2015-12-21 02:30,21,63.93,63.98,63.93,63.97,28
20160301|2015-12-21 03:00,21,63.98,64.11,63.94,64.1,470
20160301|2015-12-21 03:30,21,64.11,64.15,64.1,64.12,87
20160301|2015-12-21 04:00,21,64.11,64.16,64.04,64.08,138
20160301|2015-12-21 04:30,21,64.11,64.14,64.06,64.06,41
20160301|2015-12-21 05:00,21,64.1,64.11,64,64.04,72
20160301|2015-12-21 05:30,21,64.07,64.1,63.96,63.96,128
20160301|2015-12-21 06:00,21,63.97,63.99,63.9,63.9,70
20160301|2015-12-21 06:30,21,63.89,63.97,63.85,63.97,46
20160301|2015-12-21 07:00,21,63.99,63.99,63.5,63.58,466
20160301|2015-12-21 07:30,21,63.55,63.8,63.55,63.65,296
20160301|2015-12-21 08:00,21,63.66,63.87,63.65,63.85,174
20160301|2015-12-21 08:30,21,63.85,64.05,63.8,63.88,554
20160301|2015-12-21 09:00,21,63.86,64.04,63.78,63.91,489
20160301|2015-12-21 09:30,21,63.93,63.93,63.73,63.76,883
20160301|2015-12-21 10:00,21,63.79,63.98,63.72,63.72,487
20160301|2015-12-21 10:30,21,63.72,63.74,63.52,63.55,733
20160301|2015-12-21 11:00,21,63.54,63.58,63.18,63.18,1694
20160301|2015-12-21 11:30,21,63.18,63.36,63.18,63.26,524
20160301|2015-12-21 12:00,21,63.28,63.32,63.17,63.2,488
20160301|2015-12-21 12:30,21,63.19,63.44,63.18,63.38,555
20160301|2015-12-21 13:00,21,63.35,63.4,63.19,63.2,1070
20160301|2015-12-21 20:00,22,63.32,63.32,63.12,63.14,135
20160301|2015-12-21 20:30,22,63.12,63.25,63.11,63.25,82
20160301|2015-12-21 21:00,22,63.18,63.25,63.17,63.25,29
20160301|2015-12-21 21:30,22,63.25,63.25,63.16,63.19,32
20160301|2015-12-21 22:00,22,63.16,63.22,63.15,63.15,8
20160301|2015-12-21 22:30,22,63.17,63.24,63.16,63.18,26
20160301|2015-12-21 23:00,22,63.23,63.25,63.17,63.24,27
20160301|2015-12-22 00:00,22,63.23,63.24,63.22,63.24,15
20160301|2015-12-22 00:30,22,63.23,63.24,63.23,63.24,5
20160301|2015-12-22 01:00,22,63.23,63.24,63.19,63.19,16
20160301|2015-12-22 01:30,22,63.19,63.19,63.19,63.19,10
20160301|2015-12-22 02:00,22,63.19,63.2,63.18,63.18,17
20160301|2015-12-22 02:30,22,63.19,63.25,63.18,63.25,43
20160301|2015-12-22 03:00,22,63.23,63.23,63.23,63.23,13
20160301|2015-12-22 03:30,22,63.24,63.37,63.24,63.31,77
20160301|2015-12-22 04:00,22,63.31,63.38,63.31,63.37,45
20160301|2015-12-22 04:30,22,63.37,63.4,63.31,63.35,33
20160301|2015-12-22 05:00,22,63.35,63.35,63.28,63.32,17
20160301|2015-12-22 05:30,22,63.38,63.4,63.36,63.4,30
20160301|2015-12-22 06:00,22,63.4,63.7,63.4,63.53,409
20160301|2015-12-22 06:30,22,63.53,63.53,63.33,63.39,91
20160301|2015-12-22 07:00,22,63.4,63.4,63.06,63.28,508
20160301|2015-12-22 07:30,22,63.26,63.38,63.12,63.37,308
20160301|2015-12-22 08:00,22,63.37,63.45,63.32,63.34,176
20160301|2015-12-22 08:30,22,63.34,63.49,63.34,63.46,360
20160301|2015-12-22 09:00,22,63.46,63.51,63.25,63.27,406
20160301|2015-12-22 09:30,22,63.26,63.29,63.13,63.15,613
20160301|2015-12-22 10:00,22,63.17,63.23,63.12,63.13,433
20160301|2015-12-22 10:30,22,63.13,63.35,63.12,63.32,435
20160301|2015-12-22 11:00,22,63.33,63.39,63.18,63.18,321
20160301|2015-12-22 11:30,22,63.18,63.24,63.16,63.21,243
20160301|2015-12-22 12:00,22,63.2,63.24,63.16,63.21,225
20160301|2015-12-22 12:30,22,63.19,63.24,63.15,63.2,265
20160301|2015-12-22 13:00,22,63.21,63.24,63.12,63.12,605
20160301|2015-12-22 20:00,23,63.16,63.16,63.11,63.12,64
20160301|2015-12-22 20:30,23,63.14,63.21,63.14,63.2,10
20160301|2015-12-22 21:00,23,63.18,63.18,63.18,63.18,1
20160301|2015-12-22 22:00,23,63.2,63.21,63.2,63.21,3
20160301|2015-12-22 22:30,23,63.21,63.21,63.17,63.17,9
20160301|2015-12-22 23:00,23,63.2,63.2,63.2,63.2,1
20160301|2015-12-23 00:00,23,63.21,63.21,63.21,63.21,5
20160301|2015-12-23 00:30,23,63.18,63.18,63.18,63.18,2
20160301|2015-12-23 01:00,23,63.2,63.23,63.2,63.2,35
20160301|2015-12-23 01:30,23,63.23,63.24,63.23,63.24,2
20160301|2015-12-23 02:00,23,63.23,63.24,63.23,63.23,9
20160301|2015-12-23 02:30,23,63.23,63.25,63.22,63.24,27
20160301|2015-12-23 03:00,23,63.24,63.35,63.24,63.33,125
20160301|2015-12-23 03:30,23,63.33,63.34,63.19,63.3,82
20160301|2015-12-23 04:00,23,63.32,63.34,63.29,63.34,19
20160301|2015-12-23 04:30,23,63.32,63.37,63.25,63.37,28
20160301|2015-12-23 05:00,23,63.3,63.37,63.28,63.3,36
20160301|2015-12-23 05:30,23,63.29,63.3,63.2,63.2,23
20160301|2015-12-23 06:00,23,63.2,63.27,63.18,63.27,58
20160301|2015-12-23 06:30,23,63.27,63.29,63.14,63.15,160
20160301|2015-12-23 07:00,23,63.15,63.25,63.06,63.09,272
20160301|2015-12-23 07:30,23,63.09,63.11,62.9,63.02,1603
20160301|2015-12-23 08:00,23,63.05,63.09,62.97,63.02,232
20160301|2015-12-23 08:30,23,63.01,63.06,62.97,63.04,238
20160301|2015-12-23 09:00,23,63.04,63.07,62.8,62.8,1477
20160301|2015-12-23 09:30,23,62.8,62.92,62.75,62.85,1915
20160301|2015-12-23 10:00,23,62.85,62.99,62.85,62.99,516
20160301|2015-12-23 10:30,23,62.95,63.01,62.84,62.9,423
20160301|2015-12-23 11:00,23,62.9,62.97,62.84,62.88,492
20160301|2015-12-23 11:30,23,62.88,62.9,62.85,62.87,335
20160301|2015-12-23 12:00,23,62.89,62.9,62.81,62.81,271
20160301|2015-12-23 12:30,23,62.81,62.83,62.75,62.76,724
20160301|2015-12-23 13:00,23,62.77,62.88,62.75,62.83,921
20160301|2015-12-23 20:00,24,62.82,62.85,62.8,62.85,44
20160301|2015-12-23 20:30,24,62.84,62.84,62.83,62.84,4
20160301|2015-12-23 21:00,24,62.82,62.82,62.82,62.82,4
20160301|2015-12-23 21:30,24,62.8,62.81,62.8,62.8,8
20160301|2015-12-23 22:00,24,62.78,62.84,62.78,62.84,13
20160301|2015-12-23 22:30,24,62.85,62.87,62.85,62.87,9
20160301|2015-12-23 23:00,24,62.85,62.92,62.85,62.91,26
20160301|2015-12-23 23:30,24,62.85,62.92,62.85,62.92,3
20160301|2015-12-24 00:00,24,62.88,62.88,62.87,62.87,2
20160301|2015-12-24 00:30,24,62.86,62.86,62.85,62.86,38
20160301|2015-12-24 01:00,24,62.86,62.86,62.86,62.86,7
20160301|2015-12-24 01:30,24,62.85,62.87,62.85,62.86,14
20160301|2015-12-24 02:00,24,62.86,62.93,62.86,62.87,28
20160301|2015-12-24 02:30,24,62.87,62.87,62.87,62.87,7
20160301|2015-12-24 03:00,24,62.93,62.97,62.93,62.97,30
20160301|2015-12-24 03:30,24,62.97,62.97,62.9,62.92,21
20160301|2015-12-24 04:00,24,62.93,62.94,62.92,62.93,11
20160301|2015-12-24 04:30,24,62.91,62.97,62.86,62.86,42
20160301|2015-12-24 05:00,24,62.86,63,62.8,62.94,91
20160301|2015-12-24 05:30,24,62.89,62.99,62.86,62.99,18
20160301|2015-12-24 06:00,24,62.9,62.96,62.85,62.96,30
20160301|2015-12-24 06:30,24,62.95,62.96,62.95,62.96,3
20160301|2015-12-24 07:00,24,62.97,62.97,62.8,62.88,119
20160301|2015-12-24 07:30,24,62.85,62.89,62.8,62.8,315
20160301|2015-12-24 08:00,24,62.8,62.85,62.78,62.8,228
20160301|2015-12-24 08:30,24,62.8,62.82,62.74,62.77,402
20160301|2015-12-24 09:00,24,62.77,62.81,62.74,62.79,293
20160301|2015-12-24 09:30,24,62.79,62.9,62.73,62.88,560
20160301|2015-12-24 10:00,24,62.87,62.87,62.73,62.75,491
20160301|2015-12-24 10:30,24,62.75,62.84,62.75,62.83,283
20160301|2015-12-24 11:00,24,62.84,63.1,62.82,63,368
20160301|2015-12-24 11:30,24,63,63.94,62.93,63.7,3375
20160301|2015-12-24 12:00,24,63.71,63.71,63.56,63.59,212
20160301|2015-12-28 07:00,28,63.66,63.82,63.39,63.7,912
20160301|2015-12-28 07:30,28,63.69,63.9,63.64,63.81,525
20160301|2015-12-28 08:00,28,63.8,64.1,63.8,64.08,976
20160301|2015-12-28 08:30,28,64.06,64.44,64.04,64.35,1847
20160301|2015-12-28 09:00,28,64.35,64.36,64.19,64.35,801
20160301|2015-12-28 09:30,28,64.36,64.36,63.81,63.88,1662
20160301|2015-12-28 10:00,28,63.87,63.88,63.68,63.83,962
20160301|2015-12-28 10:30,28,63.82,63.91,63.8,63.8,282
20160301|2015-12-28 11:00,28,63.82,63.88,63.69,63.74,589
20160301|2015-12-28 11:30,28,63.75,64,63.73,63.83,640
20160301|2015-12-28 12:00,28,63.82,63.84,63.69,63.7,502
20160301|2015-12-28 12:30,28,63.71,63.94,63.69,63.82,392
20160301|2015-12-28 13:00,28,63.82,64.05,63.8,64.04,933
20160301|2015-12-28 20:00,29,64.1,64.19,64.01,64.19,245
20160301|2015-12-28 20:30,29,64.19,64.2,64.14,64.2,156
20160301|2015-12-28 21:00,29,64.2,64.25,64.19,64.23,62
20160301|2015-12-28 21:30,29,64.23,64.23,64.23,64.23,3
20160301|2015-12-28 22:00,29,64.2,64.2,64.18,64.18,10
20160301|2015-12-28 22:30,29,64.15,64.16,64.09,64.1,33
20160301|2015-12-28 23:00,29,64.14,64.17,64.14,64.14,10
20160301|2015-12-28 23:30,29,64.17,64.18,64.14,64.14,15
20160301|2015-12-29 00:00,29,64.17,64.18,64.17,64.18,6
20160301|2015-12-29 00:30,29,64.12,64.18,64.09,64.09,11
20160301|2015-12-29 01:00,29,64.15,64.16,64.15,64.16,4
20160301|2015-12-29 01:30,29,64.15,64.18,64.15,64.17,12
20160301|2015-12-29 02:00,29,64.17,64.24,64.17,64.24,129
20160301|2015-12-29 02:30,29,64.23,64.24,64.2,64.23,10
20160301|2015-12-29 03:00,29,64.23,64.23,64.09,64.13,76
20160301|2015-12-29 03:30,29,64.15,64.17,64.09,64.17,15
20160301|2015-12-29 04:00,29,64.16,64.17,64.13,64.16,59
20160301|2015-12-29 04:30,29,64.16,64.16,64.06,64.12,37
20160301|2015-12-29 05:00,29,64.12,64.15,64.05,64.1,45
20160301|2015-12-29 05:30,29,64.1,64.13,64.03,64.06,69
20160301|2015-12-29 06:00,29,64.07,64.11,64.03,64.08,58
20160301|2015-12-29 06:30,29,64.06,64.07,63.99,63.99,89
20160301|2015-12-29 07:00,29,64.01,64.06,63.86,64.01,236
20160301|2015-12-29 07:30,29,64,64.06,63.84,63.92,265
20160301|2015-12-29 08:00,29,63.9,64.08,63.9,64.06,282
20160301|2015-12-29 08:30,29,64.08,64.17,64.02,64.05,459
20160301|2015-12-29 09:00,29,64.02,64.15,64.02,64.13,494
20160301|2015-12-29 09:30,29,64.1,64.17,63.88,63.95,776
20160301|2015-12-29 10:00,29,63.96,64.1,63.82,64.07,377
20160301|2015-12-29 10:30,29,64.08,64.08,64,64.03,230
20160301|2015-12-29 11:00,29,64.03,64.14,63.98,64.14,444
20160301|2015-12-29 11:30,29,64.14,64.17,63.95,63.97,577
20160301|2015-12-29 12:00,29,63.97,64.01,63.9,63.91,302
20160301|2015-12-29 12:30,29,63.92,63.98,63.82,63.87,680
20160301|2015-12-29 13:00,29,63.84,63.94,63.83,63.92,646
20160301|2015-12-29 20:00,30,63.87,63.88,63.78,63.86,116
20160301|2015-12-29 20:30,30,63.87,63.98,63.87,63.93,53
20160301|2015-12-29 21:00,30,63.94,63.96,63.94,63.96,4
20160301|2015-12-29 21:30,30,63.96,63.98,63.96,63.98,23
20160301|2015-12-29 22:00,30,63.97,63.97,63.97,63.97,5
20160301|2015-12-29 22:30,30,63.97,63.98,63.87,63.88,20
20160301|2015-12-29 23:00,30,63.9,63.97,63.9,63.97,18
20160301|2015-12-29 23:30,30,63.95,63.95,63.94,63.94,2
20160301|2015-12-30 00:00,30,63.92,63.94,63.92,63.94,3
20160301|2015-12-30 00:30,30,63.95,63.97,63.93,63.93,12
20160301|2015-12-30 01:00,30,63.9,63.9,63.9,63.9,4
20160301|2015-12-30 01:30,30,63.92,63.92,63.9,63.91,19
20160301|2015-12-30 02:00,30,63.91,63.91,63.9,63.91,9
20160301|2015-12-30 02:30,30,63.9,63.9,63.87,63.89,16
20160301|2015-12-30 03:00,30,63.89,63.97,63.89,63.95,48
20160301|2015-12-30 03:30,30,63.95,63.95,63.85,63.88,64
20160301|2015-12-30 04:00,30,63.89,63.9,63.86,63.86,29
20160301|2015-12-30 04:30,30,63.89,63.89,63.82,63.88,47
20160301|2015-12-30 05:00,30,63.9,63.94,63.9,63.93,21
20160301|2015-12-30 05:30,30,63.95,63.95,63.9,63.92,6
20160301|2015-12-30 06:00,30,63.95,63.98,63.91,63.97,45
20160301|2015-12-30 06:30,30,63.97,64.01,63.95,64.01,95
20160301|2015-12-30 07:00,30,64.03,64.08,63.97,64.04,275
20160301|2015-12-30 07:30,30,64.04,64.1,63.98,63.98,313
20160301|2015-12-30 08:00,30,63.98,63.98,63.9,63.97,164
20160301|2015-12-30 08:30,30,63.97,64.05,63.94,64.03,246
20160301|2015-12-30 09:00,30,64.05,64.06,64,64.05,531
20160301|2015-12-30 09:30,30,64.05,64.14,63.9,64.03,611
20160301|2015-12-30 10:00,30,64.07,64.12,64,64,362
20160301|2015-12-30 10:30,30,64,64.01,63.8,63.87,590
20160301|2015-12-30 11:00,30,63.88,63.97,63.83,63.92,303
20160301|2015-12-30 11:30,30,63.93,63.95,63.85,63.95,331
20160301|2015-12-30 12:00,30,63.94,63.96,63.86,63.89,207
20160301|2015-12-30 12:30,30,63.88,63.96,63.85,63.87,201
20160301|2015-12-30 13:00,30,63.89,64,63.86,63.93,524
20160301|2015-12-30 20:00,31,63.91,63.91,63.83,63.83,25
20160301|2015-12-30 20:30,31,63.84,63.84,63.71,63.74,90
20160301|2015-12-30 21:00,31,63.73,63.82,63.71,63.82,33
20160301|2015-12-30 21:30,31,63.76,63.77,63.76,63.76,6
20160301|2015-12-30 22:00,31,63.76,63.76,63.7,63.74,36
20160301|2015-12-30 22:30,31,63.79,63.84,63.75,63.84,6
20160301|2015-12-30 23:00,31,63.85,63.85,63.85,63.85,2
20160301|2015-12-30 23:30,31,63.86,63.86,63.86,63.86,1
20160301|2015-12-31 00:00,31,63.86,63.86,63.86,63.86,1
20160301|2015-12-31 00:30,31,63.86,63.87,63.86,63.87,4
20160301|2015-12-31 01:30,31,63.83,63.83,63.82,63.83,18
20160301|2015-12-31 02:00,31,63.82,63.82,63.8,63.82,13
20160301|2015-12-31 02:30,31,63.83,63.84,63.83,63.84,16
20160301|2015-12-31 03:30,31,63.84,63.84,63.81,63.81,4
20160301|2015-12-31 04:00,31,63.81,63.81,63.7,63.75,72
20160301|2015-12-31 04:30,31,63.74,63.75,63.71,63.75,18
20160301|2015-12-31 05:00,31,63.75,63.77,63.7,63.7,34
20160301|2015-12-31 05:30,31,63.71,63.75,63.71,63.75,7
20160301|2015-12-31 06:00,31,63.75,63.78,63.7,63.7,86
20160301|2015-12-31 06:30,31,63.71,63.73,63.5,63.57,361
20160301|2015-12-31 07:00,31,63.54,63.72,63.47,63.56,454
20160301|2015-12-31 07:30,31,63.55,63.59,63.21,63.26,1147
20160301|2015-12-31 08:00,31,63.25,63.39,63.21,63.33,621
20160301|2015-12-31 08:30,31,63.33,63.37,63.3,63.31,228
20160301|2015-12-31 09:00,31,63.3,63.37,63.25,63.25,511
20160301|2015-12-31 09:30,31,63.25,63.25,63.1,63.13,2165
20160301|2015-12-31 10:00,31,63.15,63.22,63.05,63.09,1212
20160301|2015-12-31 10:30,31,63.09,63.26,63.05,63.2,666
20160301|2015-12-31 11:00,31,63.19,63.23,63.17,63.21,685
20160301|2015-12-31 11:30,31,63.21,63.5,63.21,63.48,702
20160301|2015-12-31 12:00,31,63.5,63.82,63.46,63.76,731
20160301|2015-12-31 12:30,31,63.75,63.88,63.71,63.87,549
20160301|2015-12-31 13:00,31,63.87,63.87,63.2,63.32,1951
20160301|2016-01-03 20:00,4,63.28,63.55,63.28,63.4,139
20160301|2016-01-03 20:30,4,63.38,63.39,63.35,63.39,39
20160301|2016-01-03 21:00,4,63.38,63.4,63.38,63.4,6
20160301|2016-01-03 21:30,4,63.35,63.37,63.29,63.37,50
20160301|2016-01-03 22:00,4,63.36,63.44,63.36,63.44,8
20160301|2016-01-03 22:30,4,63.38,63.48,63.38,63.38,7
20160301|2016-01-03 23:00,4,63.42,63.49,63.38,63.46,22
20160301|2016-01-03 23:30,4,63.4,63.48,63.37,63.48,18
20160301|2016-01-04 00:00,4,63.42,63.48,63.4,63.48,7
20160301|2016-01-04 00:30,4,63.47,63.47,63.47,63.47,2
20160301|2016-01-04 01:00,4,63.41,63.41,63.4,63.4,4
20160301|2016-01-04 01:30,4,63.37,63.38,63.28,63.29,63
20160301|2016-01-04 02:00,4,63.29,63.31,63.28,63.28,132
20160301|2016-01-04 02:30,4,63.28,63.28,63.11,63.12,111
20160301|2016-01-04 03:00,4,63.11,63.13,63.08,63.1,154
20160301|2016-01-04 03:30,4,63.09,63.1,63.08,63.1,90
20160301|2016-01-04 04:00,4,63.09,63.13,63.08,63.12,112
20160301|2016-01-04 04:30,4,63.14,63.18,63.12,63.18,38
20160301|2016-01-04 05:00,4,63.13,63.18,63.08,63.12,58
20160301|2016-01-04 05:30,4,63.08,63.11,63.08,63.1,92
20160301|2016-01-04 06:00,4,63.11,63.17,63.08,63.15,72
20160301|2016-01-04 06:30,4,63.16,63.17,63.09,63.09,51
20160301|2016-01-04 07:00,4,63.09,63.26,63.08,63.1,396
20160301|2016-01-04 07:30,4,63.11,63.15,63.06,63.08,644
20160301|2016-01-04 08:00,4,63.08,63.15,63.07,63.14,244
20160301|2016-01-04 08:30,4,63.13,63.14,62.85,62.93,1776
20160301|2016-01-04 09:00,4,62.91,62.96,62.65,62.76,3836
20160301|2016-01-04 09:30,4,62.73,62.73,62.51,62.67,5007
20160301|2016-01-04 10:00,4,62.66,62.81,62.63,62.71,1033
20160301|2016-01-04 10:30,4,62.72,62.78,62.65,62.67,572
20160301|2016-01-04 11:00,4,62.67,62.79,62.65,62.68,696
20160301|2016-01-04 11:30,4,62.69,62.97,62.65,62.92,769
20160301|2016-01-04 12:00,4,62.93,62.93,62.63,62.67,662
20160301|2016-01-04 12:30,4,62.65,62.71,62.59,62.62,856
20160301|2016-01-04 13:00,4,62.61,62.64,62.56,62.59,1723
20160301|2016-01-04 20:00,5,62.59,62.62,62.52,62.56,377
20160301|2016-01-04 20:30,5,62.54,62.56,62.53,62.55,63
20160301|2016-01-04 21:00,5,62.57,62.69,62.56,62.69,75
20160301|2016-01-04 21:30,5,62.65,62.73,62.65,62.66,28
20160301|2016-01-04 22:00,5,62.68,62.68,62.67,62.67,2
20160301|2016-01-04 22:30,5,62.69,62.69,62.62,62.62,16
20160301|2016-01-04 23:00,5,62.63,62.7,62.63,62.7,3
20160301|2016-01-04 23:30,5,62.71,62.74,62.68,62.68,17
20160301|2016-01-05 00:00,5,62.67,62.67,62.64,62.64,7
20160301|2016-01-05 00:30,5,62.7,62.73,62.7,62.73,9
20160301|2016-01-05 01:00,5,62.73,62.86,62.73,62.86,85
20160301|2016-01-05 01:30,5,62.82,62.82,62.76,62.76,44
20160301|2016-01-05 02:00,5,62.76,62.76,62.69,62.75,58
20160301|2016-01-05 02:30,5,62.72,62.75,62.66,62.66,52
20160301|2016-01-05 03:00,5,62.66,62.75,62.66,62.7,55
20160301|2016-01-05 03:30,5,62.7,62.7,62.67,62.69,64
20160301|2016-01-05 04:00,5,62.69,62.7,62.69,62.7,18
20160301|2016-01-05 04:30,5,62.7,62.73,62.7,62.73,18
20160301|2016-01-05 05:00,5,62.69,62.73,62.61,62.61,70
20160301|2016-01-05 05:30,5,62.62,62.62,62.6,62.6,50
20160301|2016-01-05 06:00,5,62.6,62.64,62.57,62.64,81
20160301|2016-01-05 06:30,5,62.64,62.7,62.63,62.64,95
20160301|2016-01-05 07:00,5,62.69,62.69,62.53,62.54,561
20160301|2016-01-05 07:30,5,62.54,62.61,62.53,62.58,251
20160301|2016-01-05 08:00,5,62.58,62.6,62.54,62.57,321
20160301|2016-01-05 08:30,5,62.57,62.68,62.55,62.56,680
20160301|2016-01-05 09:00,5,62.57,62.6,62.55,62.56,483
20160301|2016-01-05 09:30,5,62.58,62.61,62.51,62.55,1151
20160301|2016-01-05 10:00,5,62.55,62.61,62.55,62.6,729
20160301|2016-01-05 10:30,5,62.6,62.63,62.57,62.6,763
20160301|2016-01-05 11:00,5,62.61,62.65,62.54,62.62,1136
20160301|2016-01-05 11:30,5,62.62,62.65,62.59,62.65,325
20160301|2016-01-05 12:00,5,62.65,62.79,62.63,62.65,599
20160301|2016-01-05 12:30,5,62.64,62.66,62.61,62.65,285
20160301|2016-01-05 13:00,5,62.63,62.73,62.55,62.7,1019
20160301|2016-01-05 20:00,6,62.61,62.64,62.58,62.58,73
20160301|2016-01-05 20:30,6,62.58,62.58,62.54,62.56,120
20160301|2016-01-05 21:00,6,62.56,62.57,62.55,62.57,13
20160301|2016-01-05 21:30,6,62.56,62.58,62.55,62.58,19
20160301|2016-01-05 22:00,6,62.57,62.57,62.57,62.57,2
20160301|2016-01-05 22:30,6,62.57,62.58,62.54,62.55,35
20160301|2016-01-05 23:00,6,62.55,62.56,62.55,62.55,31
20160301|2016-01-05 23:30,6,62.56,62.56,62.56,62.56,15
20160301|2016-01-06 00:00,6,62.56,62.56,62.54,62.56,23
20160301|2016-01-06 00:30,6,62.57,62.6,62.56,62.57,22
20160301|2016-01-06 01:00,6,62.58,62.58,62.56,62.58,21
20160301|2016-01-06 01:30,6,62.59,62.6,62.55,62.55,29
20160301|2016-01-06 02:00,6,62.56,62.59,62.56,62.59,26
20160301|2016-01-06 02:30,6,62.6,62.64,62.59,62.64,22
20160301|2016-01-06 03:00,6,62.64,62.68,62.63,62.63,58
20160301|2016-01-06 03:30,6,62.63,62.65,62.55,62.58,101
20160301|2016-01-06 04:00,6,62.57,62.58,62.56,62.56,31
20160301|2016-01-06 04:30,6,62.57,62.62,62.57,62.61,43
20160301|2016-01-06 05:00,6,62.61,62.61,62.39,62.49,1765
20160301|2016-01-06 05:30,6,62.46,62.53,62.45,62.5,27
20160301|2016-01-06 06:00,6,62.5,62.5,62.4,62.49,138
20160301|2016-01-06 06:30,6,62.46,62.5,62.44,62.46,112
20160301|2016-01-06 07:00,6,62.48,62.48,62.33,62.35,1178
20160301|2016-01-06 07:30,6,62.35,62.39,62.33,62.33,599
20160301|2016-01-06 08:00,6,62.35,62.35,62.26,62.28,1756
20160301|2016-01-06 08:30,6,62.27,62.29,62.25,62.29,1043
20160301|2016-01-06 09:00,6,62.29,62.37,62.27,62.3,909
20160301|2016-01-06 09:30,6,62.3,62.3,62.12,62.2,3170
20160301|2016-01-06 10:00,6,62.18,62.21,62.13,62.17,991
20160301|2016-01-06 10:30,6,62.16,62.18,62.11,62.17,905
20160301|2016-01-06 11:00,6,62.17,62.25,62.05,62.08,1559
20160301|2016-01-06 11:30,6,62.08,62.12,62.05,62.08,751
20160301|2016-01-06 12:00,6,62.07,62.09,61.92,61.93,2660
20160301|2016-01-06 12:30,6,61.92,61.98,61.86,61.89,1749
20160301|2016-01-06 13:00,6,61.88,62.16,61.86,62.11,2021
20160301|2016-01-06 20:00,7,61.91,61.97,61.88,61.89,657
20160301|2016-01-06 20:30,7,61.88,61.91,61.85,61.85,388
20160301|2016-01-06 21:00,7,61.89,61.91,61.84,61.89,76
20160301|2016-01-06 21:30,7,61.89,61.9,61.89,61.89,6
20160301|2016-01-06 22:00,7,61.87,61.89,61.87,61.89,7
20160301|2016-01-06 22:30,7,61.88,61.9,61.84,61.84,68
20160301|2016-01-06 23:00,7,61.85,61.86,61.84,61.84,12
20160301|2016-01-06 23:30,7,61.83,61.85,61.8,61.8,355
20160301|2016-01-07 00:00,7,61.81,61.81,61.81,61.81,1
20160301|2016-01-07 00:30,7,61.81,61.81,61.81,61.81,13
20160301|2016-01-07 01:00,7,61.81,61.85,61.81,61.82,33
20160301|2016-01-07 01:30,7,61.82,61.82,61.8,61.81,32
20160301|2016-01-07 02:00,7,61.81,61.82,61.8,61.81,59
20160301|2016-01-07 02:30,7,61.8,61.85,61.8,61.82,80
20160301|2016-01-07 03:00,7,61.82,61.89,61.81,61.89,61
20160301|2016-01-07 03:30,7,61.88,61.89,61.85,61.89,117
20160301|2016-01-07 04:00,7,61.89,61.9,61.88,61.88,36
20160301|2016-01-07 04:30,7,61.88,61.89,61.88,61.89,41
20160301|2016-01-07 05:00,7,61.88,61.88,61.8,61.83,124
20160301|2016-01-07 05:30,7,61.82,61.86,61.72,61.72,699
20160301|2016-01-07 06:00,7,61.73,61.77,61.65,61.69,413
20160301|2016-01-07 06:30,7,61.71,61.75,61.61,61.62,549
20160301|2016-01-07 07:00,7,61.61,61.7,61.59,61.63,1117
20160301|2016-01-07 07:30,7,61.63,61.63,61.5,61.52,2303
20160301|2016-01-07 08:00,7,61.51,62.19,61.46,61.84,1974
20160301|2016-01-07 08:30,7,61.84,62,61.68,61.79,837
20160301|2016-01-07 09:00,7,61.79,61.82,61.5,61.51,1904
20160301|2016-01-07 09:30,7,61.5,61.54,61.21,61.26,5734
20160301|2016-01-07 10:00,7,61.26,61.52,61.26,61.46,2845
20160301|2016-01-07 10:30,7,61.48,61.56,61.36,61.42,1511
20160301|2016-01-07 11:00,7,61.43,61.5,61.36,61.39,824
20160301|2016-01-07 11:30,7,61.38,61.4,61.35,61.37,1055
20160301|2016-01-07 12:00,7,61.38,61.4,61.31,61.35,709
20160301|2016-01-07 12:30,7,61.37,61.41,61.35,61.41,907
20160301|2016-01-07 13:00,7,61.41,61.61,61.34,61.34,1847
20160301|2016-01-07 20:00,8,61.52,61.57,61.4,61.4,312
20160301|2016-01-07 20:30,8,61.43,61.44,61.38,61.39,37
20160301|2016-01-07 21:00,8,61.4,61.44,61.39,61.39,43
20160301|2016-01-07 21:30,8,61.41,61.43,61.39,61.4,27
20160301|2016-01-07 22:00,8,61.4,61.43,61.4,61.42,25
20160301|2016-01-07 22:30,8,61.42,61.44,61.41,61.41,36
20160301|2016-01-07 23:00,8,61.4,61.49,61.4,61.45,100
20160301|2016-01-07 23:30,8,61.44,61.44,61.37,61.38,60
20160301|2016-01-08 00:00,8,61.39,61.4,61.39,61.4,31
20160301|2016-01-08 00:30,8,61.39,61.4,61.39,61.39,13
20160301|2016-01-08 01:00,8,61.39,61.43,61.37,61.43,30
20160301|2016-01-08 01:30,8,61.39,61.4,61.38,61.38,50
20160301|2016-01-08 02:00,8,61.37,61.46,61.37,61.46,91
20160301|2016-01-08 02:30,8,61.46,61.46,61.36,61.42,156
20160301|2016-01-08 03:00,8,61.43,61.54,61.43,61.48,63
20160301|2016-01-08 03:30,8,61.48,61.68,61.45,61.68,245
20160301|2016-01-08 04:00,8,61.65,61.83,61.65,61.81,294
20160301|2016-01-08 04:30,8,61.81,61.82,61.56,61.57,171
20160301|2016-01-08 05:00,8,61.57,61.57,61.51,61.54,101
20160301|2016-01-08 05:30,8,61.55,61.58,61.46,61.47,90
20160301|2016-01-08 06:00,8,61.46,61.6,61.46,61.49,75
20160301|2016-01-08 06:30,8,61.49,61.51,61.47,61.47,79
20160301|2016-01-08 07:00,8,61.47,61.52,61.32,61.34,949
20160301|2016-01-08 07:30,8,61.32,61.54,61.31,61.51,555
20160301|2016-01-08 08:00,8,61.51,61.69,61.5,61.61,730
20160301|2016-01-08 08:30,8,61.61,61.7,61.4,61.6,1023
20160301|2016-01-08 09:00,8,61.58,61.59,61.47,61.52,1122
20160301|2016-01-08 09:30,8,61.5,61.9,61.45,61.87,1817
20160301|2016-01-08 10:00,8,61.88,61.88,61.55,61.65,972
20160301|2016-01-08 10:30,8,61.62,61.65,61.48,61.51,845
20160301|2016-01-08 11:00,8,61.52,61.56,61.36,61.46,805
20160301|2016-01-08 11:30,8,61.46,61.46,61.35,61.36,793
20160301|2016-01-08 12:00,8,61.36,61.4,61.31,61.36,854
20160301|2016-01-08 12:30,8,61.36,61.46,61.31,61.41,847
20160301|2016-01-08 13:00,8,61.42,61.55,61.37,61.45,2414
20160301|2016-01-10 20:00,11,61.4,61.44,61.35,61.35,270
20160301|2016-01-10 20:30,11,61.36,61.43,61.35,61.39,78
20160301|2016-01-10 21:00,11,61.38,61.4,61.37,61.4,10
20160301|2016-01-10 21:30,11,61.41,61.42,61.37,61.37,59
20160301|2016-01-10 22:00,11,61.36,61.39,61.35,61.35,3
20160301|2016-01-10 22:30,11,61.35,61.39,61.35,61.39,18
20160301|2016-01-10 23:00,11,61.37,61.37,61.35,61.35,22
20160301|2016-01-10 23:30,11,61.36,61.37,61.35,61.35,37
20160301|2016-01-11 00:00,11,61.35,61.37,61.35,61.37,5
20160301|2016-01-11 00:30,11,61.36,61.37,61.35,61.37,9
20160301|2016-01-11 01:00,11,61.35,61.37,61.3,61.35,99
20160301|2016-01-11 01:30,11,61.35,61.36,61.31,61.36,32
20160301|2016-01-11 02:00,11,61.36,61.4,61.36,61.39,97
20160301|2016-01-11 02:30,11,61.4,61.47,61.38,61.47,97
20160301|2016-01-11 03:00,11,61.47,61.52,61.47,61.52,235
20160301|2016-01-11 03:30,11,61.52,61.56,61.52,61.56,165
20160301|2016-01-11 04:00,11,61.56,61.57,61.54,61.54,92
20160301|2016-01-11 04:30,11,61.55,61.55,61.49,61.49,92
20160301|2016-01-11 05:00,11,61.48,61.55,61.45,61.53,77
20160301|2016-01-11 05:30,11,61.53,61.6,61.5,61.59,235
20160301|2016-01-11 06:00,11,61.57,61.63,61.5,61.57,187
20160301|2016-01-11 06:30,11,61.57,61.57,61.46,61.48,75
20160301|2016-01-11 07:00,11,61.48,61.5,61.25,61.32,1045
20160301|2016-01-11 07:30,11,61.33,61.38,61.27,61.33,196
20160301|2016-01-11 08:00,11,61.34,61.72,61.15,61.56,1771
20160301|2016-01-11 08:30,11,61.55,61.69,61.44,61.66,615
20160301|2016-01-11 09:00,11,61.65,61.73,61.5,61.5,733
20160301|2016-01-11 09:30,11,61.5,61.9,61.5,61.59,2278
20160301|2016-01-11 10:00,11,61.6,61.8,61.52,61.79,978
20160301|2016-01-11 10:30,11,61.76,62.25,61.75,62.07,1955
20160301|2016-01-11 11:00,11,62.07,62.28,61.75,61.79,1291
20160301|2016-01-11 11:30,11,61.81,61.93,61.6,61.61,695
20160301|2016-01-11 12:00,11,61.62,61.66,61.55,61.59,738
20160301|2016-01-11 12:30,11,61.56,61.79,61.55,61.67,791
20160301|2016-01-11 13:00,11,61.64,61.68,61.38,61.43,2391
20160301|2016-01-11 20:00,12,61.5,61.5,61.45,61.48,279
20160301|2016-01-11 20:30,12,61.48,61.5,61.45,61.5,12
20160301|2016-01-11 21:00,12,61.47,61.51,61.46,61.48,49
20160301|2016-01-11 21:30,12,61.48,61.49,61.48,61.48,5
20160301|2016-01-11 22:00,12,61.5,61.53,61.48,61.53,61
20160301|2016-01-11 22:30,12,61.52,61.52,61.52,61.52,1
20160301|2016-01-11 23:00,12,61.52,61.52,61.52,61.52,3
20160301|2016-01-11 23:30,12,61.5,61.5,61.49,61.49,10
20160301|2016-01-12 00:00,12,61.5,61.52,61.5,61.5,65
20160301|2016-01-12 00:30,12,61.5,61.52,61.5,61.51,19
20160301|2016-01-12 01:00,12,61.52,61.54,61.52,61.54,48
20160301|2016-01-12 01:30,12,61.53,61.58,61.53,61.57,100
20160301|2016-01-12 02:00,12,61.58,61.58,61.5,61.5,87
20160301|2016-01-12 02:30,12,61.5,61.55,61.5,61.53,72
20160301|2016-01-12 03:00,12,61.56,61.73,61.55,61.72,113
20160301|2016-01-12 03:30,12,61.72,62,61.7,61.92,403
20160301|2016-01-12 04:00,12,61.92,61.96,61.84,61.91,68
20160301|2016-01-12 04:30,12,61.92,62,61.9,61.91,73
20160301|2016-01-12 05:00,12,61.87,61.87,61.75,61.78,74
20160301|2016-01-12 05:30,12,61.75,61.79,61.7,61.7,63
20160301|2016-01-12 06:00,12,61.72,61.75,61.68,61.73,40
20160301|2016-01-12 06:30,12,61.75,61.76,61.74,61.75,35
20160301|2016-01-12 07:00,12,61.75,61.85,61.67,61.67,218
20160301|2016-01-12 07:30,12,61.67,61.67,61.57,61.63,271
20160301|2016-01-12 08:00,12,61.65,61.88,61.65,61.8,401
20160301|2016-01-12 08:30,12,61.8,62.17,61.73,62.17,1224
20160301|2016-01-12 09:00,12,62.15,62.28,62.05,62.08,1492
20160301|2016-01-12 09:30,12,62.08,62.24,62.04,62.11,1188
20160301|2016-01-12 10:00,12,62.13,62.15,61.94,62,830
20160301|2016-01-12 10:30,12,62.01,62.19,61.99,62.1,676
20160301|2016-01-12 11:00,12,62.1,62.26,61.6,61.86,2565
20160301|2016-01-12 11:30,12,61.88,62.09,61.77,61.78,854
20160301|2016-01-12 12:00,12,61.79,61.88,61.73,61.84,637
20160301|2016-01-12 12:30,12,61.84,61.85,61.7,61.79,788
20160301|2016-01-12 13:00,12,61.77,61.89,61.54,61.62,2173
20160301|2016-01-12 20:00,13,61.5,61.59,61.5,61.51,248
20160301|2016-01-12 20:30,13,61.51,61.59,61.51,61.59,27
20160301|2016-01-12 21:00,13,61.59,61.62,61.59,61.59,26
20160301|2016-01-12 21:30,13,61.6,61.63,61.6,61.63,29
20160301|2016-01-12 22:30,13,61.65,61.66,61.62,61.64,32
20160301|2016-01-12 23:00,13,61.62,61.62,61.6,61.6,29
20160301|2016-01-12 23:30,13,61.6,61.61,61.59,61.61,18
20160301|2016-01-13 00:00,13,61.61,61.62,61.58,61.58,18
20160301|2016-01-13 00:30,13,61.61,61.61,61.61,61.61,4
20160301|2016-01-13 01:00,13,61.62,61.72,61.62,61.67,55
20160301|2016-01-13 01:30,13,61.65,61.67,61.65,61.67,13
20160301|2016-01-13 02:00,13,61.63,61.65,61.63,61.65,14
20160301|2016-01-13 02:30,13,61.62,61.9,61.62,61.83,160
20160301|2016-01-13 03:00,13,61.85,61.89,61.81,61.85,52
20160301|2016-01-13 03:30,13,61.85,61.91,61.79,61.8,38
20160301|2016-01-13 04:00,13,61.82,61.88,61.77,61.83,64
20160301|2016-01-13 04:30,13,61.81,61.87,61.79,61.8,24
20160301|2016-01-13 05:00,13,61.79,61.86,61.79,61.84,71
20160301|2016-01-13 05:30,13,61.84,61.84,61.72,61.74,78
20160301|2016-01-13 06:00,13,61.76,61.8,61.73,61.75,74
20160301|2016-01-13 06:30,13,61.77,61.93,61.74,61.88,97
20160301|2016-01-13 07:00,13,61.91,62.07,61.85,62.02,503
20160301|2016-01-13 07:30,13,62.03,62.22,62.03,62.05,767
20160301|2016-01-13 08:00,13,62.07,62.19,61.96,62.02,579
20160301|2016-01-13 08:30,13,62.03,62.24,61.96,62.1,879
20160301|2016-01-13 09:00,13,62.11,62.19,62.11,62.16,366
20160301|2016-01-13 09:30,13,62.18,62.43,62.11,62.33,1869
20160301|2016-01-13 10:00,13,62.34,62.42,62.2,62.2,1124
20160301|2016-01-13 10:30,13,62.21,62.35,62.16,62.22,688
20160301|2016-01-13 11:00,13,62.23,62.29,62.09,62.1,626
20160301|2016-01-13 11:30,13,62.1,62.17,62.06,62.11,573
20160301|2016-01-13 12:00,13,62.11,62.15,61.9,62.04,935
20160301|2016-01-13 12:30,13,62.06,62.28,62,62.24,607
20160301|2016-01-13 13:00,13,62.21,62.3,61.97,62.06,1762
20160301|2016-01-13 20:00,14,62.02,62.05,61.92,61.96,195
20160301|2016-01-13 20:30,14,61.96,62.01,61.95,62.01,38
20160301|2016-01-13 21:00,14,62.01,62.02,62.01,62.01,11
20160301|2016-01-13 21:30,14,62,62.02,61.97,61.97,17
20160301|2016-01-13 22:00,14,61.96,61.96,61.94,61.94,13
20160301|2016-01-13 22:30,14,61.93,61.97,61.92,61.96,9
20160301|2016-01-13 23:00,14,61.98,61.99,61.96,61.96,13
20160301|2016-01-13 23:30,14,61.98,61.99,61.98,61.98,28
20160301|2016-01-14 00:00,14,61.98,61.98,61.93,61.93,20
20160301|2016-01-14 00:30,14,61.96,62,61.96,62,14
20160301|2016-01-14 01:00,14,62.02,62.02,61.99,61.99,30
20160301|2016-01-14 01:30,14,62,62.02,62,62.01,32
20160301|2016-01-14 02:00,14,62.02,62.07,62.02,62.07,64
20160301|2016-01-14 02:30,14,62.07,62.16,62.07,62.13,128
20160301|2016-01-14 03:00,14,62.13,62.13,62.08,62.08,82
20160301|2016-01-14 03:30,14,62.08,62.1,62.03,62.1,30
20160301|2016-01-14 04:00,14,62.1,62.15,62.09,62.1,61
20160301|2016-01-14 04:30,14,62.1,62.1,61.85,61.88,450
20160301|2016-01-14 05:00,14,61.88,62.01,61.85,62,138
20160301|2016-01-14 05:30,14,62.04,62.05,61.92,61.94,58
20160301|2016-01-14 06:00,14,61.94,61.94,61.91,61.92,70
20160301|2016-01-14 06:30,14,61.94,62.03,61.92,61.96,92
20160301|2016-01-14 07:00,14,61.97,62.16,61.93,61.97,278
20160301|2016-01-14 07:30,14,62.06,62.11,61.88,61.96,446
20160301|2016-01-14 08:00,14,61.97,62.01,61.75,61.88,1043
20160301|2016-01-14 08:30,14,61.88,62.09,61.88,62.05,507
20160301|2016-01-14 09:00,14,62.06,62.46,62.06,62.3,1662
20160301|2016-01-14 09:30,14,62.29,62.46,62.23,62.36,987
20160301|2016-01-14 10:00,14,62.36,62.37,62.08,62.14,856
20160301|2016-01-14 10:30,14,62.14,62.14,62.01,62.04,499
20160301|2016-01-14 11:00,14,62.07,62.09,62,62.04,378
20160301|2016-01-14 11:30,14,62.03,62.06,61.93,61.96,593
20160301|2016-01-14 12:00,14,61.97,62.05,61.92,62.02,415
20160301|2016-01-14 12:30,14,62.01,62.06,61.94,62.03,398
20160301|2016-01-14 13:00,14,62.01,62.08,61.82,61.98,1670
20160301|2016-01-14 20:00,15,61.91,61.97,61.91,61.94,79
20160301|2016-01-14 20:30,15,61.96,61.97,61.95,61.97,18
20160301|2016-01-14 21:00,15,61.95,61.97,61.95,61.96,21
20160301|2016-01-14 21:30,15,61.95,61.95,61.94,61.94,4
20160301|2016-01-14 22:00,15,61.94,61.95,61.9,61.9,84
20160301|2016-01-14 22:30,15,61.9,61.93,61.85,61.86,41
20160301|2016-01-14 23:00,15,61.86,61.86,61.73,61.74,100
20160301|2016-01-14 23:30,15,61.81,61.81,61.77,61.8,53
20160301|2016-01-15 00:00,15,61.8,61.8,61.71,61.72,79
20160301|2016-01-15 00:30,15,61.73,61.73,61.65,61.7,98
20160301|2016-01-15 01:00,15,61.73,61.8,61.68,61.68,86
20160301|2016-01-15 01:30,15,61.71,61.77,61.7,61.74,84
20160301|2016-01-15 02:00,15,61.77,61.78,61.73,61.73,59
20160301|2016-01-15 02:30,15,61.73,61.75,61.72,61.72,44
20160301|2016-01-15 03:00,15,61.72,61.72,61.65,61.7,216
20160301|2016-01-15 03:30,15,61.71,61.71,61.6,61.6,358
20160301|2016-01-15 04:00,15,61.61,61.73,61.59,61.68,105
20160301|2016-01-15 04:30,15,61.69,61.69,61.6,61.6,43
20160301|2016-01-15 05:00,15,61.59,61.65,61.57,61.65,72
20160301|2016-01-15 05:30,15,61.64,61.67,61.58,61.67,75
20160301|2016-01-15 06:00,15,61.66,61.74,61.64,61.7,108
20160301|2016-01-15 06:30,15,61.71,61.71,61.57,61.57,75
20160301|2016-01-15 07:00,15,61.58,61.67,61.51,61.57,361
20160301|2016-01-15 07:30,15,61.56,61.63,61.42,61.63,838
20160301|2016-01-15 08:00,15,61.62,61.75,61.51,61.67,459
20160301|2016-01-15 08:30,15,61.66,61.73,61.6,61.69,453
20160301|2016-01-15 09:00,15,61.71,61.81,61.63,61.74,616
20160301|2016-01-15 09:30,15,61.74,61.98,61.67,61.87,1315
20160301|2016-01-15 10:00,15,61.87,62.02,61.67,61.75,655
20160301|2016-01-15 10:30,15,61.74,61.83,61.68,61.74,425
20160301|2016-01-15 11:00,15,61.74,61.76,61.6,61.62,417
20160301|2016-01-15 11:30,15,61.62,61.69,61.49,61.54,1040
20160301|2016-01-15 12:00,15,61.53,61.62,61.43,61.51,557
20160301|2016-01-15 12:30,15,61.51,61.6,61.45,61.48,478
20160301|2016-01-15 13:00,15,61.49,61.52,61.34,61.39,1743
20160301|2016-01-18 20:00,19,61.4,61.51,61.3,61.45,374
20160301|2016-01-18 20:30,19,61.45,61.49,61.43,61.45,53
20160301|2016-01-18 21:00,19,61.45,61.45,61.39,61.4,58
20160301|2016-01-18 21:30,19,61.38,61.42,61.38,61.41,17
20160301|2016-01-18 22:00,19,61.44,61.44,61.38,61.38,26
20160301|2016-01-18 22:30,19,61.4,61.43,61.37,61.37,24
20160301|2016-01-18 23:00,19,61.36,61.36,61.36,61.36,20
20160301|2016-01-18 23:30,19,61.44,61.49,61.44,61.48,27
20160301|2016-01-19 00:00,19,61.5,61.54,61.4,61.54,48
20160301|2016-01-19 00:30,19,61.48,61.5,61.48,61.48,11
20160301|2016-01-19 01:00,19,61.49,61.55,61.49,61.53,24
20160301|2016-01-19 01:30,19,61.5,61.64,61.5,61.64,121
20160301|2016-01-19 02:00,19,61.64,61.75,61.61,61.75,211
20160301|2016-01-19 02:30,19,61.75,61.84,61.74,61.84,179
20160301|2016-01-19 03:00,19,61.84,61.89,61.76,61.78,259
20160301|2016-01-19 03:30,19,61.78,61.85,61.77,61.84,97
20160301|2016-01-19 04:00,19,61.84,62.15,61.84,62.14,709
20160301|2016-01-19 04:30,19,62.13,62.13,62.02,62.04,241
20160301|2016-01-19 05:00,19,62.05,62.05,61.99,62,107
20160301|2016-01-19 05:30,19,62.01,62.01,61.89,61.94,141
20160301|2016-01-19 06:00,19,61.92,61.95,61.87,61.94,84
20160301|2016-01-19 06:30,19,61.91,61.94,61.81,61.87,131
20160301|2016-01-19 07:00,19,61.89,61.98,61.82,61.91,266
20160301|2016-01-19 07:30,19,61.9,61.93,61.83,61.86,184
20160301|2016-01-19 08:00,19,61.86,61.89,61.73,61.85,357
20160301|2016-01-19 08:30,19,61.89,62.03,61.85,61.85,740
20160301|2016-01-19 09:00,19,61.87,61.97,61.71,61.92,669
20160301|2016-01-19 09:30,19,61.92,62.1,61.92,61.94,1469
20160301|2016-01-19 10:00,19,61.95,62.28,61.89,62.19,2186
20160301|2016-01-19 10:30,19,62.19,62.28,62.12,62.24,924
20160301|2016-01-19 11:00,19,62.24,62.5,62.2,62.48,3986
20160301|2016-01-19 11:30,19,62.48,62.84,62.44,62.74,4444
20160301|2016-01-19 12:00,19,62.74,62.93,62.72,62.74,2059
20160301|2016-01-19 12:30,19,62.76,62.9,62.58,62.66,1481
20160301|2016-01-19 13:00,19,62.66,62.67,62.37,62.46,1640
20160301|2016-01-19 20:00,20,62.45,62.46,62.35,62.38,106
20160301|2016-01-19 20:30,20,62.36,62.41,62.36,62.41,9
20160301|2016-01-19 21:00,20,62.39,62.39,62.34,62.34,30
20160301|2016-01-19 21:30,20,62.35,62.39,62.35,62.35,16
20160301|2016-01-19 22:00,20,62.35,62.39,62.34,62.39,23
20160301|2016-01-19 22:30,20,62.34,62.36,62.33,62.33,5
20160301|2016-01-19 23:00,20,62.37,62.38,62.35,62.38,6
20160301|2016-01-19 23:30,20,62.38,62.41,62.38,62.41,9
20160301|2016-01-20 00:00,20,62.41,62.41,62.35,62.35,28
20160301|2016-01-20 00:30,20,62.32,62.32,62.32,62.32,3
20160301|2016-01-20 01:00,20,62.35,62.4,62.3,62.3,55
20160301|2016-01-20 01:30,20,62.33,62.45,62.33,62.43,127
20160301|2016-01-20 02:00,20,62.43,62.44,62.41,62.41,51
20160301|2016-01-20 02:30,20,62.42,62.43,62.35,62.38,22
20160301|2016-01-20 03:00,20,62.38,62.43,62.1,62.1,448
20160301|2016-01-20 03:30,20,62.11,62.12,61.74,61.88,936
20160301|2016-01-20 04:00,20,61.89,62.08,61.89,62.03,189
20160301|2016-01-20 04:30,20,62.03,62.06,62.01,62.01,40
20160301|2016-01-20 05:00,20,61.97,61.97,61.8,61.86,154
20160301|2016-01-20 05:30,20,61.87,61.92,61.86,61.89,56
20160301|2016-01-20 06:00,20,61.89,61.96,61.82,61.96,110
20160301|2016-01-20 06:30,20,61.96,61.96,61.84,61.85,173
20160301|2016-01-20 07:00,20,61.85,61.9,61.77,61.84,391
20160301|2016-01-20 07:30,20,61.85,61.86,61.52,61.68,1451
20160301|2016-01-20 08:00,20,61.68,61.81,61.66,61.75,416
20160301|2016-01-20 08:30,20,61.75,61.97,61.75,61.88,780
20160301|2016-01-20 09:00,20,61.88,62.23,61.88,62.1,1614
20160301|2016-01-20 09:30,20,62.11,62.21,61.9,61.9,1393
20160301|2016-01-20 10:00,20,61.9,61.93,61.75,61.81,782
20160301|2016-01-20 10:30,20,61.8,61.86,61.64,61.69,857
20160301|2016-01-20 11:00,20,61.67,61.76,61.55,61.55,1002
20160301|2016-01-20 11:30,20,61.59,61.73,61.55,61.69,646
20160301|2016-01-20 12:00,20,61.7,61.89,61.66,61.78,731
20160301|2016-01-20 12:30,20,61.78,61.91,61.77,61.87,459
20160301|2016-01-20 13:00,20,61.87,61.99,61.77,61.85,1317
20160301|2016-01-20 20:00,21,61.97,62.02,61.9,62.02,244
20160301|2016-01-20 20:30,21,61.99,61.99,61.99,61.99,2
20160301|2016-01-20 21:00,21,62,62.1,62,62.08,42
20160301|2016-01-20 21:30,21,62.08,62.08,62,62,60
20160301|2016-01-20 22:00,21,62,62.04,61.98,62,31
20160301|2016-01-20 23:00,21,61.92,61.92,61.83,61.83,14
20160301|2016-01-20 23:30,21,61.84,61.87,61.76,61.76,37
20160301|2016-01-21 00:00,21,61.8,61.8,61.75,61.8,32
20160301|2016-01-21 00:30,21,61.82,61.85,61.82,61.85,16
20160301|2016-01-21 01:00,21,61.82,61.85,61.82,61.85,9
20160301|2016-01-21 01:30,21,61.85,61.91,61.85,61.91,8
20160301|2016-01-21 02:00,21,61.94,61.94,61.9,61.9,48
20160301|2016-01-21 02:30,21,61.87,61.87,61.78,61.78,20
20160301|2016-01-21 03:00,21,61.78,61.86,61.77,61.8,51
20160301|2016-01-21 03:30,21,61.78,61.92,61.78,61.82,52
20160301|2016-01-21 04:00,21,61.86,61.97,61.86,61.95,134
20160301|2016-01-21 04:30,21,61.95,61.97,61.84,61.84,63
20160301|2016-01-21 05:00,21,61.85,61.89,61.82,61.89,36
20160301|2016-01-21 05:30,21,61.88,61.9,61.85,61.9,156
20160301|2016-01-21 06:00,21,61.89,61.89,61.85,61.87,21
20160301|2016-01-21 06:30,21,61.85,61.95,61.84,61.94,125
20160301|2016-01-21 07:00,21,61.95,62.22,61.94,62.1,486
20160301|2016-01-21 07:30,21,62.14,62.18,61.96,62.01,224
20160301|2016-01-21 08:00,21,62.01,62.23,61.88,62.14,342
20160301|2016-01-21 08:30,21,62.18,62.28,62.01,62.22,819
20160301|2016-01-21 09:00,21,62.21,62.38,62.17,62.31,640
20160301|2016-01-21 09:30,21,62.31,62.45,62.31,62.35,1701
20160301|2016-01-21 10:00,21,62.35,62.38,62.22,62.27,841
20160301|2016-01-21 10:30,21,62.28,62.38,62.27,62.36,720
20160301|2016-01-21 11:00,21,62.37,62.43,62.25,62.32,695
20160301|2016-01-21 11:30,21,62.33,62.38,62.26,62.28,465
20160301|2016-01-21 12:00,21,62.26,62.32,62.25,62.31,421
20160301|2016-01-21 12:30,21,62.31,62.31,62.1,62.11,623
20160301|2016-01-21 13:00,21,62.14,62.17,62.03,62.13,717
20160301|2016-01-21 20:00,22,62.09,62.19,62.09,62.09,110
20160301|2016-01-21 20:30,22,62.09,62.12,62.05,62.12,81
20160301|2016-01-21 21:00,22,62.15,62.21,62.15,62.21,53
20160301|2016-01-21 21:30,22,62.23,62.28,62.23,62.28,24
20160301|2016-01-21 22:00,22,62.27,62.27,62.27,62.27,9
20160301|2016-01-21 22:30,22,62.28,62.35,62.28,62.35,45
20160301|2016-01-21 23:00,22,62.34,62.34,62.32,62.32,2
20160301|2016-01-21 23:30,22,62.33,62.34,62.31,62.34,16
20160301|2016-01-22 00:00,22,62.34,62.37,62.18,62.22,66
20160301|2016-01-22 00:30,22,62.23,62.23,62.2,62.21,9
20160301|2016-01-22 01:00,22,62.29,62.35,62.2,62.2,22
20160301|2016-01-22 01:30,22,62.23,62.24,62.18,62.21,27
20160301|2016-01-22 02:00,22,62.23,62.25,62.22,62.24,29
20160301|2016-01-22 02:30,22,62.26,62.37,62.26,62.3,59
20160301|2016-01-22 03:00,22,62.32,62.33,62.29,62.29,18
20160301|2016-01-22 03:30,22,62.29,62.3,62.27,62.3,41
20160301|2016-01-22 04:00,22,62.29,62.31,62.26,62.3,43
20160301|2016-01-22 04:30,22,62.33,62.35,62.32,62.35,11
20160301|2016-01-22 05:00,22,62.32,62.4,62.27,62.4,145
20160301|2016-01-22 05:30,22,62.4,62.57,62.37,62.53,346
20160301|2016-01-22 06:00,22,62.54,62.67,62.48,62.53,437
20160301|2016-01-22 06:30,22,62.55,62.69,62.53,62.66,214
20160301|2016-01-22 07:00,22,62.68,62.75,62.49,62.56,398
20160301|2016-01-22 07:30,22,62.47,62.65,62.31,62.47,651
20160301|2016-01-22 08:00,22,62.46,62.59,62.34,62.42,544
20160301|2016-01-22 08:30,22,62.46,62.63,62.42,62.51,452
20160301|2016-01-22 09:00,22,62.53,62.64,62.4,62.49,751
20160301|2016-01-22 09:30,22,62.5,62.72,62.49,62.64,1566
20160301|2016-01-22 10:00,22,62.64,62.65,62.4,62.43,777
20160301|2016-01-22 10:30,22,62.44,62.54,62.41,62.51,262
20160301|2016-01-22 11:00,22,62.52,62.52,62.42,62.5,467
20160301|2016-01-22 11:30,22,62.5,62.51,62.25,62.34,516
20160301|2016-01-22 12:00,22,62.35,62.5,62.35,62.45,500
20160301|2016-01-22 12:30,22,62.45,62.49,62.37,62.4,388
20160301|2016-01-22 13:00,22,62.39,62.51,62.27,62.35,1208
20160301|2016-01-24 20:00,25,62.37,62.49,62.37,62.45,113
20160301|2016-01-24 20:30,25,62.46,62.46,62.41,62.41,10
20160301|2016-01-24 21:00,25,62.41,62.41,62.41,62.41,24
20160301|2016-01-24 21:30,25,62.4,62.4,62.37,62.4,8
20160301|2016-01-24 22:00,25,62.4,62.41,62.4,62.41,13
20160301|2016-01-24 23:00,25,62.41,62.41,62.39,62.4,19
20160301|2016-01-24 23:30,25,62.4,62.45,62.4,62.43,17
20160301|2016-01-25 00:00,25,62.43,62.45,62.36,62.36,35
20160301|2016-01-25 00:30,25,62.36,62.42,62.35,62.36,22
20160301|2016-01-25 01:00,25,62.42,62.44,62.39,62.39,15
20160301|2016-01-25 01:30,25,62.4,62.4,62.34,62.35,27
20160301|2016-01-25 02:00,25,62.35,62.35,62.21,62.28,59
20160301|2016-01-25 02:30,25,62.22,62.22,62.08,62.09,108
20160301|2016-01-25 03:00,25,62.09,62.09,61.64,61.64,1254
20160301|2016-01-25 03:30,25,61.63,61.67,61.55,61.67,995
20160301|2016-01-25 04:00,25,61.69,61.72,61.65,61.66,208
20160301|2016-01-25 04:30,25,61.66,61.79,61.66,61.73,253
20160301|2016-01-25 05:00,25,61.71,61.73,61.65,61.73,85
20160301|2016-01-25 05:30,25,61.71,61.73,61.68,61.73,53
20160301|2016-01-25 06:00,25,61.73,61.95,61.71,61.92,163
20160301|2016-01-25 06:30,25,61.89,61.97,61.86,61.94,114
20160301|2016-01-25 07:00,25,61.94,61.94,61.76,61.81,230
20160301|2016-01-25 07:30,25,61.81,61.85,61.68,61.71,292
20160301|2016-01-25 08:00,25,61.72,61.83,61.72,61.82,431
20160301|2016-01-25 08:30,25,61.81,61.96,61.8,61.92,634
20160301|2016-01-25 09:00,25,61.93,61.96,61.75,61.76,531
20160301|2016-01-25 09:30,25,61.74,61.78,61.6,61.7,1301
20160301|2016-01-25 10:00,25,61.7,61.71,61.61,61.67,711
20160301|2016-01-25 10:30,25,61.68,61.74,61.62,61.73,461
20160301|2016-01-25 11:00,25,61.71,61.73,61.65,61.7,371
20160301|2016-01-25 11:30,25,61.68,61.7,61.55,61.63,742
20160301|2016-01-25 12:00,25,61.61,61.74,61.52,61.64,661
20160301|2016-01-25 12:30,25,61.64,61.73,61.61,61.65,311
20160301|2016-01-25 13:00,25,61.66,61.7,61.41,61.46,2524
20160301|2016-01-25 20:00,26,61.45,61.56,61.42,61.49,164
20160301|2016-01-25 20:30,26,61.48,61.48,61.37,61.41,258
20160301|2016-01-25 21:00,26,61.43,61.48,61.4,61.41,85
20160301|2016-01-25 21:30,26,61.42,61.47,61.42,61.46,9
20160301|2016-01-25 22:00,26,61.47,61.5,61.47,61.5,8
20160301|2016-01-25 22:30,26,61.49,61.5,61.42,61.42,42
20160301|2016-01-25 23:30,26,61.43,61.47,61.37,61.37,89
20160301|2016-01-26 00:00,26,61.37,61.38,61.34,61.35,228
20160301|2016-01-26 00:30,26,61.41,61.46,61.34,61.39,44
20160301|2016-01-26 01:00,26,61.4,61.4,61.34,61.37,30
20160301|2016-01-26 01:30,26,61.36,61.5,61.35,61.39,101
20160301|2016-01-26 02:00,26,61.39,61.42,61.35,61.4,66
20160301|2016-01-26 02:30,26,61.4,61.4,61.34,61.36,50
20160301|2016-01-26 03:00,26,61.35,61.41,61.35,61.38,93
20160301|2016-01-26 03:30,26,61.38,61.41,61.31,61.36,183
20160301|2016-01-26 04:00,26,61.37,61.38,61.36,61.37,37
20160301|2016-01-26 04:30,26,61.37,61.54,61.36,61.53,105
20160301|2016-01-26 05:00,26,61.5,61.51,61.41,61.41,73
20160301|2016-01-26 05:30,26,61.45,61.54,61.45,61.52,23
20160301|2016-01-26 06:00,26,61.47,61.6,61.45,61.54,143
20160301|2016-01-26 06:30,26,61.55,61.59,61.54,61.57,118
20160301|2016-01-26 07:00,26,61.58,61.58,61.34,61.49,243
20160301|2016-01-26 07:30,26,61.48,61.74,61.45,61.67,522
20160301|2016-01-26 08:00,26,61.65,61.75,61.56,61.6,393
20160301|2016-01-26 08:30,26,61.57,61.62,61.38,61.38,497
20160301|2016-01-26 09:00,26,61.4,61.41,61.05,61.08,4631
20160301|2016-01-26 09:30,26,61.07,61.17,60.96,61.1,3882
20160301|2016-01-26 10:00,26,61.11,61.19,61.03,61.06,985
20160301|2016-01-26 10:30,26,61.07,61.15,61.05,61.07,867
20160301|2016-01-26 11:00,26,61.07,61.26,61.07,61.2,703
20160301|2016-01-26 11:30,26,61.22,61.28,61.16,61.2,461
20160301|2016-01-26 12:00,26,61.21,61.43,61.13,61.38,563
20160301|2016-01-26 12:30,26,61.39,61.48,61.34,61.43,712
20160301|2016-01-26 13:00,26,61.4,61.57,61.25,61.27,1680
20160301|2016-01-26 20:00,27,61.35,61.38,61.19,61.22,152
20160301|2016-01-26 20:30,27,61.21,61.28,61.18,61.25,59
20160301|2016-01-26 21:00,27,61.29,61.45,61.29,61.45,61
20160301|2016-01-26 21:30,27,61.42,61.43,61.41,61.41,13
20160301|2016-01-26 22:00,27,61.42,61.42,61.4,61.41,19
20160301|2016-01-26 22:30,27,61.42,61.42,61.4,61.4,17
20160301|2016-01-26 23:00,27,61.42,61.45,61.41,61.45,11
20160301|2016-01-26 23:30,27,61.45,61.45,61.45,61.45,3
20160301|2016-01-27 00:00,27,61.41,61.41,61.41,61.41,5
20160301|2016-01-27 00:30,27,61.4,61.4,61.4,61.4,5
20160301|2016-01-27 01:00,27,61.4,61.4,61.39,61.39,11
20160301|2016-01-27 01:30,27,61.38,61.38,61.34,61.34,35
20160301|2016-01-27 02:00,27,61.33,61.33,61.11,61.26,175
20160301|2016-01-27 02:30,27,61.29,61.31,61.29,61.29,19
20160301|2016-01-27 03:00,27,61.26,61.3,61.26,61.3,27
20160301|2016-01-27 03:30,27,61.3,61.3,61.26,61.29,14
20160301|2016-01-27 04:00,27,61.26,61.39,61.21,61.21,58
20160301|2016-01-27 04:30,27,61.23,61.39,61.23,61.38,55
20160301|2016-01-27 05:00,27,61.3,61.47,61.21,61.37,137
20160301|2016-01-27 05:30,27,61.36,61.38,61.36,61.36,8
20160301|2016-01-27 06:00,27,61.32,61.41,61.29,61.33,90
20160301|2016-01-27 06:30,27,61.33,61.34,61.29,61.3,29
20160301|2016-01-27 07:00,27,61.29,61.31,61.21,61.24,135
20160301|2016-01-27 07:30,27,61.23,61.32,61.12,61.32,404
20160301|2016-01-27 08:00,27,61.31,61.34,61.16,61.18,258
20160301|2016-01-27 08:30,27,61.17,61.18,60.97,61.04,1366
20160301|2016-01-27 09:00,27,61.06,61.14,61.01,61.1,502
20160301|2016-01-27 09:30,27,61.1,61.2,61.04,61.14,858
20160301|2016-01-27 10:00,27,61.15,61.15,61,61.05,1111
20160301|2016-01-27 10:30,27,61.04,61.12,61.02,61.07,360
20160301|2016-01-27 11:00,27,61.08,61.09,60.92,60.98,1391
20160301|2016-01-27 11:30,27,60.98,60.98,60.75,60.82,3845
20160301|2016-01-27 12:00,27,60.81,60.86,60.7,60.72,1595
20160301|2016-01-27 12:30,27,60.74,60.86,60.73,60.84,433
20160301|2016-01-27 13:00,27,60.85,60.92,60.78,60.86,997
20160301|2016-01-27 20:00,28,60.86,60.95,60.85,60.91,141
20160301|2016-01-27 20:30,28,60.86,60.86,60.86,60.86,2
20160301|2016-01-27 21:00,28,60.89,60.9,60.86,60.86,25
20160301|2016-01-27 21:30,28,60.86,60.86,60.86,60.86,4
20160301|2016-01-27 22:00,28,60.87,60.88,60.85,60.88,18
20160301|2016-01-27 22:30,28,60.85,60.92,60.84,60.92,33
20160301|2016-01-27 23:00,28,60.92,60.97,60.85,60.86,45
20160301|2016-01-28 00:00,28,60.94,60.97,60.89,60.89,39
20160301|2016-01-28 00:30,28,60.95,60.96,60.89,60.89,10
20160301|2016-01-28 01:00,28,60.9,60.95,60.9,60.95,10
20160301|2016-01-28 01:30,28,60.91,60.91,60.91,60.91,6
20160301|2016-01-28 02:00,28,60.9,60.91,60.87,60.88,93
20160301|2016-01-28 02:30,28,60.86,60.87,60.82,60.85,81
20160301|2016-01-28 03:00,28,60.83,60.84,60.69,60.71,282
20160301|2016-01-28 03:30,28,60.71,60.8,60.7,60.8,92
20160301|2016-01-28 04:00,28,60.75,60.79,60.67,60.7,202
20160301|2016-01-28 04:30,28,60.74,60.78,60.71,60.77,51
20160301|2016-01-28 05:00,28,60.72,60.8,60.68,60.8,77
20160301|2016-01-28 05:30,28,60.8,60.86,60.78,60.85,87
20160301|2016-01-28 06:00,28,60.79,60.81,60.71,60.81,91
20160301|2016-01-28 06:30,28,60.79,60.86,60.77,60.86,69
20160301|2016-01-28 07:00,28,60.83,60.9,60.76,60.8,387
20160301|2016-01-28 07:30,28,60.78,60.89,60.7,60.87,421
20160301|2016-01-28 08:00,28,60.88,61.03,60.79,60.95,762
20160301|2016-01-28 08:30,28,60.96,61.44,60.96,61.4,2935
20160301|2016-01-28 09:00,28,61.4,61.41,61.3,61.39,1477
20160301|2016-01-28 09:30,28,61.38,61.44,61.25,61.27,1359
20160301|2016-01-28 10:00,28,61.27,61.43,61.25,61.33,912
20160301|2016-01-28 10:30,28,61.33,61.42,61.28,61.32,643
20160301|2016-01-28 11:00,28,61.32,61.39,61.25,61.27,460
20160301|2016-01-28 11:30,28,61.26,61.31,61.24,61.31,431
20160301|2016-01-28 12:00,28,61.31,61.41,61.29,61.38,417
20160301|2016-01-28 12:30,28,61.39,61.41,61.35,61.38,430
20160301|2016-01-28 13:00,28,61.39,61.52,61.29,61.35,2297
20160301|2016-01-28 20:00,29,61.34,61.48,61.32,61.41,191
20160301|2016-01-28 20:30,29,61.36,61.37,61.32,61.32,13
20160301|2016-01-28 21:00,29,61.31,61.31,61.16,61.17,83
20160301|2016-01-28 21:30,29,61.17,61.24,61.08,61.14,78
20160301|2016-01-28 22:00,29,61.18,61.2,61.18,61.2,3
20160301|2016-01-28 22:30,29,61.2,61.2,61.2,61.2,1
20160301|2016-01-28 23:00,29,61.2,61.23,61.16,61.23,23
20160301|2016-01-28 23:30,29,61.24,61.25,61.24,61.25,2
20160301|2016-01-29 00:00,29,61.25,61.25,61.25,61.25,4
20160301|2016-01-29 00:30,29,61.25,61.28,61.21,61.28,9
20160301|2016-01-29 01:00,29,61.28,61.28,61.28,61.28,2
20160301|2016-01-29 01:30,29,61.29,61.36,61.29,61.36,82
20160301|2016-01-29 02:00,29,61.35,61.36,61.32,61.34,43
20160301|2016-01-29 02:30,29,61.32,61.36,61.29,61.33,20
20160301|2016-01-29 03:00,29,61.32,61.75,61.32,61.7,802
20160301|2016-01-29 03:30,29,61.7,61.89,61.7,61.79,524
20160301|2016-01-29 04:00,29,61.8,61.83,61.7,61.71,78
20160301|2016-01-29 04:30,29,61.71,61.8,61.61,61.61,125
20160301|2016-01-29 05:00,29,61.62,61.75,61.6,61.68,66
20160301|2016-01-29 05:30,29,61.62,61.8,61.59,61.73,72
20160301|2016-01-29 06:00,29,61.69,61.88,61.68,61.69,224
20160301|2016-01-29 06:30,29,61.69,61.74,61.51,61.65,170
20160301|2016-01-29 07:00,29,61.67,61.74,61.51,61.52,261
20160301|2016-01-29 07:30,29,61.54,61.54,61.17,61.5,1455
20160301|2016-01-29 08:00,29,61.46,61.46,61.3,61.4,496
20160301|2016-01-29 08:30,29,61.36,61.6,61.3,61.6,678
20160301|2016-01-29 09:00,29,61.57,61.6,61.37,61.37,422
20160301|2016-01-29 09:30,29,61.33,61.43,61.18,61.21,1235
20160301|2016-01-29 10:00,29,61.21,61.23,60.87,60.89,1598
20160301|2016-01-29 10:30,29,60.87,60.93,60.76,60.83,1985
20160301|2016-01-29 11:00,29,60.85,61.03,60.82,60.99,763
20160301|2016-01-29 11:30,29,61,61.07,60.89,60.97,780
20160301|2016-01-29 12:00,29,61.01,61.05,60.97,60.99,362
20160301|2016-01-29 12:30,29,61,61.17,60.98,61.1,525
20160301|2016-01-29 13:00,29,61.11,61.24,60.93,60.96,1589
20160301|2016-01-31 20:00,1,60.85,61.07,60.85,61.07,142
20160301|2016-01-31 20:30,1,61.05,61.05,60.95,60.95,43
20160301|2016-01-31 21:00,1,60.95,60.99,60.95,60.99,5
20160301|2016-01-31 21:30,1,60.95,61,60.94,61,12
20160301|2016-01-31 22:00,1,60.95,61,60.95,60.99,11
20160301|2016-01-31 22:30,1,61,61.09,60.93,61.09,22
20160301|2016-01-31 23:00,1,61.06,61.06,61.03,61.03,8
20160301|2016-01-31 23:30,1,61.06,61.08,61.06,61.08,7
20160301|2016-02-01 00:00,1,61.08,61.08,61.07,61.08,9
20160301|2016-02-01 00:30,1,61.06,61.06,61.02,61.02,27
20160301|2016-02-01 01:00,1,61,61,60.99,60.99,5
20160301|2016-02-01 01:30,1,61.01,61.1,61.01,61.09,126
20160301|2016-02-01 02:00,1,61.09,61.09,61.06,61.07,18
20160301|2016-02-01 02:30,1,61.09,61.17,61.09,61.14,67
20160301|2016-02-01 03:00,1,61.14,61.14,61.08,61.08,43
20160301|2016-02-01 03:30,1,61.07,61.31,61.07,61.11,232
20160301|2016-02-01 04:00,1,61.14,61.15,61.09,61.09,27
20160301|2016-02-01 04:30,1,61.13,61.13,61.09,61.11,11
20160301|2016-02-01 05:00,1,61.1,61.13,61.07,61.13,42
20160301|2016-02-01 05:30,1,61.13,61.28,61.12,61.18,65
20160301|2016-02-01 06:00,1,61.15,61.22,61.12,61.17,30
20160301|2016-02-01 06:30,1,61.14,61.14,61.08,61.1,48
20160301|2016-02-01 07:00,1,61.07,61.09,60.89,60.92,350
20160301|2016-02-01 07:30,1,60.89,61.29,60.89,61.27,266
20160301|2016-02-01 08:00,1,61.29,61.29,61.13,61.2,216
20160301|2016-02-01 08:30,1,61.21,61.72,61.19,61.63,2464
20160301|2016-02-01 09:00,1,61.63,61.88,61.6,61.86,2805
20160301|2016-02-01 09:30,1,61.87,61.96,61.73,61.75,2283
20160301|2016-02-01 10:00,1,61.77,61.86,61.73,61.77,735
20160301|2016-02-01 10:30,1,61.77,62,61.74,61.84,1527
20160301|2016-02-01 11:00,1,61.85,61.88,61.6,61.61,864
20160301|2016-02-01 11:30,1,61.61,61.75,61.54,61.69,527
20160301|2016-02-01 12:00,1,61.67,61.8,61.42,61.43,797
20160301|2016-02-01 12:30,1,61.44,61.73,61.39,61.54,1015
20160301|2016-02-01 13:00,1,61.57,61.87,61.53,61.63,2125
20160301|2016-02-01 20:00,2,61.61,61.67,61.6,61.62,28
20160301|2016-02-01 20:30,2,61.61,61.63,61.61,61.63,5
20160301|2016-02-01 21:00,2,61.62,61.63,61.61,61.61,10
20160301|2016-02-01 21:30,2,61.61,61.64,61.61,61.64,8
20160301|2016-02-01 22:00,2,61.66,61.67,61.65,61.65,6
20160301|2016-02-01 22:30,2,61.65,61.65,61.65,61.65,1
20160301|2016-02-01 23:00,2,61.72,61.75,61.72,61.75,5
20160301|2016-02-02 00:00,2,61.78,61.78,61.73,61.78,41
20160301|2016-02-02 00:30,2,61.77,61.77,61.73,61.73,3
20160301|2016-02-02 01:00,2,61.72,61.73,61.7,61.72,12
20160301|2016-02-02 01:30,2,61.76,61.9,61.75,61.9,172
20160301|2016-02-02 02:00,2,61.89,61.89,61.84,61.85,34
20160301|2016-02-02 02:30,2,61.86,61.95,61.84,61.89,245
20160301|2016-02-02 03:00,2,61.89,61.92,61.89,61.91,25
20160301|2016-02-02 03:30,2,61.92,61.92,61.85,61.88,44
20160301|2016-02-02 04:00,2,61.86,61.88,61.85,61.88,17
20160301|2016-02-02 04:30,2,61.87,61.95,61.85,61.85,82
20160301|2016-02-02 05:00,2,61.85,61.92,61.85,61.92,28
20160301|2016-02-02 05:30,2,61.91,61.92,61.88,61.88,37
20160301|2016-02-02 06:00,2,61.91,61.92,61.8,61.8,102
20160301|2016-02-02 06:30,2,61.81,61.81,61.68,61.71,192
20160301|2016-02-02 07:00,2,61.7,61.9,61.67,61.73,339
20160301|2016-02-02 07:30,2,61.72,61.75,61.49,61.6,629
20160301|2016-02-02 08:00,2,61.62,61.81,61.52,61.68,365
20160301|2016-02-02 08:30,2,61.7,61.79,61.62,61.75,601
20160301|2016-02-02 09:00,2,61.76,61.87,61.71,61.72,1009
20160301|2016-02-02 09:30,2,61.71,61.75,61.57,61.58,783
20160301|2016-02-02 10:00,2,61.57,61.85,61.52,61.8,775
20160301|2016-02-02 10:30,2,61.79,62.39,61.77,62.37,4099
20160301|2016-02-02 11:00,2,62.38,62.5,62.29,62.35,3582
20160301|2016-02-02 11:30,2,62.36,62.42,62.25,62.26,763
20160301|2016-02-02 12:00,2,62.3,62.34,62.18,62.32,442
20160301|2016-02-02 12:30,2,62.31,62.36,62.27,62.31,554
20160301|2016-02-02 13:00,2,62.31,62.43,62.11,62.12,2356
20160301|2016-02-02 20:00,3,62.14,62.25,62.12,62.17,210
20160301|2016-02-02 20:30,3,62.22,62.22,62.14,62.14,29
20160301|2016-02-02 21:00,3,62.15,62.21,62.15,62.21,19
20160301|2016-02-02 21:30,3,62.21,62.21,62.17,62.17,22
20160301|2016-02-02 22:00,3,62.2,62.25,62.2,62.23,20
20160301|2016-02-02 22:30,3,62.17,62.24,62.17,62.23,17
20160301|2016-02-02 23:00,3,62.23,62.23,62.23,62.23,2
20160301|2016-02-02 23:30,3,62.17,62.19,62.15,62.15,17
20160301|2016-02-03 00:00,3,62.15,62.16,62.14,62.14,14
20160301|2016-02-03 00:30,3,62.12,62.13,62.05,62.05,49
20160301|2016-02-03 01:00,3,62.03,62.05,62.02,62.04,57
20160301|2016-02-03 01:30,3,62.04,62.04,62.01,62.04,59
20160301|2016-02-03 02:00,3,62.05,62.08,62.04,62.08,26
20160301|2016-02-03 02:30,3,62.08,62.37,62.08,62.34,265
20160301|2016-02-03 03:00,3,62.35,62.43,62.34,62.35,141
20160301|2016-02-03 03:30,3,62.34,62.44,62.33,62.34,112
20160301|2016-02-03 04:00,3,62.3,62.37,62.3,62.35,47
20160301|2016-02-03 04:30,3,62.36,62.44,62.35,62.35,97
20160301|2016-02-03 05:00,3,62.37,62.4,62.3,62.3,74
20160301|2016-02-03 05:30,3,62.33,62.37,62.29,62.37,15
20160301|2016-02-03 06:00,3,62.38,62.47,62.36,62.46,149
20160301|2016-02-03 06:30,3,62.45,62.47,62.31,62.32,199
20160301|2016-02-03 07:00,3,62.29,62.57,62.27,62.5,725
20160301|2016-02-03 07:30,3,62.49,62.52,62.36,62.43,430
20160301|2016-02-03 08:00,3,62.44,62.59,62.4,62.43,670
20160301|2016-02-03 08:30,3,62.45,62.48,62.4,62.44,649
20160301|2016-02-03 09:00,3,62.41,62.47,62.3,62.41,878
20160301|2016-02-03 09:30,3,62.42,62.42,62.16,62.36,849
20160301|2016-02-03 10:00,3,62.32,62.35,61.93,61.93,1412
20160301|2016-02-03 10:30,3,61.93,62.18,61.92,62.05,843
20160301|2016-02-03 11:00,3,62.05,62.38,62.04,62.24,1024
20160301|2016-02-03 11:30,3,62.24,62.27,62.05,62.07,443
20160301|2016-02-03 12:00,3,62.08,62.11,61.95,62.04,641
20160301|2016-02-03 12:30,3,62.04,62.05,61.9,61.99,880
20160301|2016-02-03 13:00,3,61.99,62.05,61.77,61.82,2167
20160301|2016-02-03 20:00,4,61.89,61.89,61.3,61.37,688
20160301|2016-02-03 20:30,4,61.37,61.5,61.37,61.5,77
20160301|2016-02-03 21:00,4,61.5,61.5,61.49,61.5,18
20160301|2016-02-03 21:30,4,61.5,61.76,61.45,61.56,276
20160301|2016-02-03 22:00,4,61.56,61.56,61.49,61.52,28
20160301|2016-02-03 22:30,4,61.53,61.54,61.5,61.5,21
20160301|2016-02-03 23:00,4,61.5,61.5,61.45,61.5,32
20160301|2016-02-03 23:30,4,61.49,61.49,61.42,61.44,23
20160301|2016-02-04 00:00,4,61.47,61.58,61.47,61.53,130
20160301|2016-02-04 00:30,4,61.52,61.54,61.52,61.54,5
20160301|2016-02-04 01:00,4,61.58,61.67,61.55,61.56,100
20160301|2016-02-04 01:30,4,61.56,61.56,61.41,61.41,82
20160301|2016-02-04 02:00,4,61.41,61.41,61.35,61.37,108
20160301|2016-02-04 02:30,4,61.37,61.43,61.33,61.35,252
20160301|2016-02-04 03:00,4,61.35,61.42,61.34,61.41,117
20160301|2016-02-04 03:30,4,61.4,61.41,61.39,61.4,61
20160301|2016-02-04 04:00,4,61.41,61.46,61.41,61.46,104
20160301|2016-02-04 04:30,4,61.46,61.46,61.42,61.45,24
20160301|2016-02-04 05:00,4,61.41,61.43,61.4,61.43,43
20160301|2016-02-04 05:30,4,61.45,61.5,61.43,61.48,44
20160301|2016-02-04 06:00,4,61.45,61.46,61.44,61.46,27
20160301|2016-02-04 06:30,4,61.46,61.48,61.41,61.47,84
20160301|2016-02-04 07:00,4,61.47,61.71,61.4,61.66,418
20160301|2016-02-04 07:30,4,61.63,61.82,61.6,61.69,601
20160301|2016-02-04 08:00,4,61.69,61.74,61.6,61.66,285
20160301|2016-02-04 08:30,4,61.68,61.68,61.55,61.59,429
20160301|2016-02-04 09:00,4,61.58,61.7,61.56,61.6,358
20160301|2016-02-04 09:30,4,61.59,61.64,61.27,61.28,2233
20160301|2016-02-04 10:00,4,61.28,61.28,61.14,61.2,1576
20160301|2016-02-04 10:30,4,61.21,61.32,61.16,61.29,1448
20160301|2016-02-04 11:00,4,61.29,61.38,61.2,61.34,602
20160301|2016-02-04 11:30,4,61.33,61.33,61.04,61.07,1160
20160301|2016-02-04 12:00,4,61.05,61.06,60.85,60.93,1774
20160301|2016-02-04 12:30,4,60.92,60.93,60.3,60.37,5085
20160301|2016-02-04 13:00,4,60.37,60.37,59.99,60.28,5792
20160301|2016-02-04 20:00,5,60.25,60.38,59.91,60.38,743
20160301|2016-02-04 20:30,5,60.31,60.44,60.31,60.44,25
20160301|2016-02-04 21:00,5,60.44,60.5,60.44,60.47,65
20160301|2016-02-04 21:30,5,60.48,60.56,60.47,60.56,47
20160301|2016-02-04 22:00,5,60.51,60.54,60.38,60.49,71
20160301|2016-02-04 22:30,5,60.5,60.55,60.49,60.55,23
20160301|2016-02-04 23:00,5,60.55,60.55,60.49,60.49,10
20160301|2016-02-04 23:30,5,60.5,60.51,60.49,60.51,7
20160301|2016-02-05 00:00,5,60.49,60.51,60.46,60.5,22
20160301|2016-02-05 00:30,5,60.46,60.5,60.46,60.5,11
20160301|2016-02-05 01:00,5,60.46,60.57,60.46,60.55,36
20160301|2016-02-05 01:30,5,60.5,60.55,60.46,60.47,55
20160301|2016-02-05 02:00,5,60.45,60.48,60.35,60.38,202
20160301|2016-02-05 02:30,5,60.37,60.45,60.31,60.43,209
20160301|2016-02-05 03:00,5,60.4,60.42,60.29,60.3,95
20160301|2016-02-05 03:30,5,60.3,60.38,60.29,60.32,40
20160301|2016-02-05 04:00,5,60.36,60.46,60.36,60.45,65
20160301|2016-02-05 04:30,5,60.45,60.49,60.4,60.42,27
20160301|2016-02-05 05:00,5,60.41,60.48,60.4,60.47,61
20160301|2016-02-05 05:30,5,60.46,60.47,60.39,60.39,23
20160301|2016-02-05 06:00,5,60.4,60.4,60.38,60.38,47
20160301|2016-02-05 06:30,5,60.38,60.47,60.34,60.39,195
20160301|2016-02-05 07:00,5,60.39,60.45,60.28,60.4,641
20160301|2016-02-05 07:30,5,60.4,60.44,60.32,60.39,369
20160301|2016-02-05 08:00,5,60.39,60.59,60.36,60.46,804
20160301|2016-02-05 08:30,5,60.44,60.47,60.24,60.28,1534
20160301|2016-02-05 09:00,5,60.28,60.33,60.09,60.11,1465
20160301|2016-02-05 09:30,5,60.11,60.21,59.95,59.96,1799
20160301|2016-02-05 10:00,5,59.97,60.16,59.9,59.93,1346
20160301|2016-02-05 10:30,5,59.93,59.99,59.83,59.96,985
20160301|2016-02-05 11:00,5,59.97,60.04,59.87,60.01,637
20160301|2016-02-05 11:30,5,60.03,60.25,60.02,60.1,409
20160301|2016-02-05 12:00,5,60.06,60.22,60.03,60.17,361
20160301|2016-02-05 12:30,5,60.17,60.18,60.01,60.07,455
20160301|2016-02-05 13:00,5,60.06,60.08,59.92,59.96,1803
20160301|2016-02-07 20:00,8,59.95,60,59.86,59.91,251
20160301|2016-02-07 20:30,8,59.91,59.99,59.91,59.94,24
20160301|2016-02-07 21:00,8,59.92,59.95,59.92,59.95,2
20160301|2016-02-07 21:30,8,59.92,59.94,59.88,59.92,22
20160301|2016-02-07 22:00,8,59.91,60,59.87,60,40
20160301|2016-02-07 22:30,8,59.92,59.92,59.84,59.85,50
20160301|2016-02-07 23:00,8,59.84,59.93,59.84,59.93,21
20160301|2016-02-07 23:30,8,59.93,59.94,59.84,59.84,4
20160301|2016-02-08 00:30,8,59.86,59.86,59.85,59.85,6
20160301|2016-02-08 01:00,8,59.86,59.86,59.81,59.84,50
20160301|2016-02-08 01:30,8,59.83,59.83,59.83,59.83,16
20160301|2016-02-08 02:00,8,59.83,59.96,59.81,59.96,55
20160301|2016-02-08 02:30,8,59.97,60.07,59.97,60.07,52
20160301|2016-02-08 03:00,8,60.05,60.11,59.97,59.97,34
20160301|2016-02-08 03:30,8,59.96,60.12,59.96,60.11,51
20160301|2016-02-08 04:00,8,60.1,60.1,60.03,60.09,31
20160301|2016-02-08 04:30,8,60.07,60.1,60.01,60.05,64
20160301|2016-02-08 05:00,8,60.03,60.1,59.96,60.09,61
20160301|2016-02-08 05:30,8,60.09,60.1,60.02,60.1,31
20160301|2016-02-08 06:00,8,60.05,60.07,60,60.05,75
20160301|2016-02-08 06:30,8,60.02,60.02,59.94,59.96,185
20160301|2016-02-08 07:00,8,59.96,60.02,59.9,59.95,180
20160301|2016-02-08 07:30,8,59.95,59.99,59.83,59.84,345
20160301|2016-02-08 08:00,8,59.84,59.92,59.63,59.65,1457
20160301|2016-02-08 08:30,8,59.64,59.64,59.31,59.4,2622
20160301|2016-02-08 09:00,8,59.39,59.54,59.26,59.31,1716
20160301|2016-02-08 09:30,8,59.32,59.38,58.97,59,2298
20160301|2016-02-08 10:00,8,59.01,59.01,58.75,58.99,2407
20160301|2016-02-08 10:30,8,59,59.05,58.99,59,623
20160301|2016-02-08 11:00,8,59.01,59.15,59,59.05,834
20160301|2016-02-08 11:30,8,59.05,59.48,59.05,59.28,764
20160301|2016-02-08 12:00,8,59.26,59.29,59.09,59.19,468
20160301|2016-02-08 12:30,8,59.18,59.32,59.16,59.2,420
20160301|2016-02-08 13:00,8,59.21,59.73,59.21,59.69,2011
20160301|2016-02-08 20:00,9,59.57,59.65,59.55,59.58,197
20160301|2016-02-08 20:30,9,59.58,59.58,59.49,59.56,60
20160301|2016-02-08 21:00,9,59.53,59.69,59.53,59.67,58
20160301|2016-02-08 21:30,9,59.66,59.67,59.51,59.51,27
20160301|2016-02-08 22:00,9,59.51,59.64,59.51,59.64,16
20160301|2016-02-08 22:30,9,59.61,59.61,59.56,59.56,5
20160301|2016-02-08 23:00,9,59.52,59.53,59.51,59.51,13
20160301|2016-02-09 00:00,9,59.51,59.52,59.39,59.48,54
20160301|2016-02-09 00:30,9,59.48,59.5,59.38,59.46,20
20160301|2016-02-09 01:00,9,59.39,59.41,59.38,59.41,22
20160301|2016-02-09 01:30,9,59.42,59.42,59.38,59.4,15
20160301|2016-02-09 02:00,9,59.4,59.44,59.35,59.37,97
20160301|2016-02-09 02:30,9,59.36,59.45,59.26,59.45,127
20160301|2016-02-09 03:00,9,59.46,59.63,59.46,59.6,78
20160301|2016-02-09 03:30,9,59.6,59.62,59.57,59.57,67
20160301|2016-02-09 04:00,9,59.6,59.62,59.53,59.59,150
20160301|2016-02-09 04:30,9,59.56,59.56,59.41,59.49,48
20160301|2016-02-09 05:00,9,59.44,59.51,59.42,59.51,30
20160301|2016-02-09 05:30,9,59.54,59.58,59.48,59.54,30
20160301|2016-02-09 06:00,9,59.5,59.5,59.3,59.36,162
20160301|2016-02-09 06:30,9,59.36,59.37,59.26,59.34,131
20160301|2016-02-09 07:00,9,59.31,59.45,59.24,59.45,505
20160301|2016-02-09 07:30,9,59.43,59.44,59.21,59.29,417
20160301|2016-02-09 08:00,9,59.29,59.31,59.04,59.06,545
20160301|2016-02-09 08:30,9,59.05,59.1,58.91,58.99,1078
20160301|2016-02-09 09:00,9,58.98,59.1,58.96,59.02,641
20160301|2016-02-09 09:30,9,59.03,59.25,59.02,59.12,1292
20160301|2016-02-09 10:00,9,59.14,59.65,59.13,59.56,1475
20160301|2016-02-09 10:30,9,59.57,59.75,59.32,59.54,1160
20160301|2016-02-09 11:00,9,59.5,59.52,59.09,59.26,1975
20160301|2016-02-09 11:30,9,59.24,59.26,58.77,58.78,2222
20160301|2016-02-09 12:00,9,58.79,58.83,58.25,58.55,3267
20160301|2016-02-09 12:30,9,58.5,58.58,58.32,58.37,1219
20160301|2016-02-09 13:00,9,58.37,58.78,58.37,58.51,1665
20160301|2016-02-09 20:00,10,58.62,58.81,58.44,58.45,117
20160301|2016-02-09 20:30,10,58.39,58.45,58.35,58.39,65
20160301|2016-02-09 21:00,10,58.39,58.51,58.37,58.49,29
20160301|2016-02-09 21:30,10,58.46,58.54,58.44,58.54,46
20160301|2016-02-09 22:00,10,58.57,58.63,58.44,58.49,147
20160301|2016-02-09 22:30,10,58.45,58.58,58.45,58.58,5
20160301|2016-02-09 23:00,10,58.56,58.57,58.56,58.57,6
20160301|2016-02-09 23:30,10,58.57,58.62,58.51,58.62,10
20160301|2016-02-10 00:00,10,58.62,58.62,58.62,58.62,1
20160301|2016-02-10 00:30,10,58.64,58.66,58.64,58.66,5
20160301|2016-02-10 01:00,10,58.62,58.62,58.55,58.55,6
20160301|2016-02-10 01:30,10,58.6,58.64,58.45,58.64,93
20160301|2016-02-10 02:00,10,58.61,58.65,58.61,58.65,5
20160301|2016-02-10 02:30,10,58.63,58.74,58.56,58.74,54
20160301|2016-02-10 03:00,10,58.74,58.9,58.71,58.81,218
20160301|2016-02-10 03:30,10,58.8,58.83,58.8,58.8,59
20160301|2016-02-10 04:00,10,58.8,58.93,58.8,58.88,169
20160301|2016-02-10 04:30,10,58.86,58.87,58.8,58.85,53
20160301|2016-02-10 05:00,10,58.82,58.82,58.69,58.72,107
20160301|2016-02-10 05:30,10,58.7,58.8,58.69,58.69,119
20160301|2016-02-10 06:00,10,58.68,58.76,58.6,58.68,85
20160301|2016-02-10 06:30,10,58.68,58.78,58.68,58.71,678
20160301|2016-02-10 07:00,10,58.71,58.72,58.57,58.62,640
20160301|2016-02-10 07:30,10,58.62,58.63,58.5,58.51,395
20160301|2016-02-10 08:00,10,58.51,58.6,58.5,58.56,501
20160301|2016-02-10 08:30,10,58.56,58.63,58.55,58.58,359
20160301|2016-02-10 09:00,10,58.57,58.57,58.46,58.47,472
20160301|2016-02-10 09:30,10,58.49,58.69,58.41,58.5,1024
20160301|2016-02-10 10:00,10,58.49,58.94,58.46,58.74,1190
20160301|2016-02-10 10:30,10,58.72,58.79,58.52,58.6,486
20160301|2016-02-10 11:00,10,58.6,58.71,58.54,58.62,546
20160301|2016-02-10 11:30,10,58.62,58.82,58.6,58.82,253
20160301|2016-02-10 12:00,10,58.81,58.88,58.78,58.81,413
20160301|2016-02-10 12:30,10,58.81,58.82,58.71,58.74,305
20160301|2016-02-10 13:00,10,58.74,58.94,58.66,58.89,1151
20160301|2016-02-10 20:00,11,58.88,58.95,58.88,58.92,115
20160301|2016-02-10 20:30,11,58.92,58.93,58.9,58.92,29
20160301|2016-02-10 21:00,11,58.9,58.97,58.9,58.95,92
20160301|2016-02-10 21:30,11,58.98,58.98,58.95,58.98,30
20160301|2016-02-10 22:00,11,58.95,59.01,58.92,59.01,56
20160301|2016-02-10 22:30,11,59.01,59.01,58.99,58.99,15
20160301|2016-02-10 23:00,11,58.92,58.93,58.92,58.93,7
20160301|2016-02-10 23:30,11,58.97,58.98,58.94,58.94,4
20160301|2016-02-11 00:00,11,58.94,58.94,58.91,58.94,22
20160301|2016-02-11 00:30,11,59.01,59.02,59.01,59.01,19
20160301|2016-02-11 01:00,11,59.01,59.01,58.91,58.91,36
20160301|2016-02-11 01:30,11,58.92,59.03,58.92,59.02,90
20160301|2016-02-11 02:00,11,59.02,59.02,58.89,58.9,139
20160301|2016-02-11 02:30,11,58.89,58.9,58.77,58.79,299
20160301|2016-02-11 03:00,11,58.79,58.82,58.68,58.7,230
20160301|2016-02-11 03:30,11,58.72,58.75,58.69,58.72,45
20160301|2016-02-11 04:00,11,58.75,58.8,58.72,58.8,53
20160301|2016-02-11 04:30,11,58.78,58.78,58.71,58.77,62
20160301|2016-02-11 05:00,11,58.72,58.72,58.65,58.7,63
20160301|2016-02-11 05:30,11,58.67,58.76,58.66,58.69,59
20160301|2016-02-11 06:00,11,58.7,58.72,58.66,58.68,83
20160301|2016-02-11 06:30,11,58.72,58.75,58.68,58.74,83
20160301|2016-02-11 07:00,11,58.73,58.85,58.67,58.7,418
20160301|2016-02-11 07:30,11,58.72,58.8,58.11,58.31,1430
20160301|2016-02-11 08:00,11,58.28,58.36,57.85,58.3,2080
20160301|2016-02-11 08:30,11,58.29,58.46,58.16,58.46,469
20160301|2016-02-11 09:00,11,58.46,58.5,58.22,58.32,689
20160301|2016-02-11 09:30,11,58.29,58.78,58.02,58.68,1622
20160301|2016-02-11 10:00,11,58.65,58.97,58.45,58.95,868
20160301|2016-02-11 10:30,11,58.92,58.95,58.4,58.45,552
20160301|2016-02-11 11:00,11,58.47,58.54,58.39,58.41,327
20160301|2016-02-11 11:30,11,58.41,58.5,58.4,58.45,243
20160301|2016-02-11 12:00,11,58.45,58.51,58.45,58.48,196
20160301|2016-02-11 12:30,11,58.46,58.55,58.45,58.52,394
20160301|2016-02-11 13:00,11,58.5,58.52,58.14,58.22,1631
20160301|2016-02-11 20:00,12,58.35,58.38,58.25,58.25,84
20160301|2016-02-11 20:30,12,58.22,58.22,58.15,58.19,53
20160301|2016-02-11 21:00,12,58.2,58.35,58.2,58.34,55
20160301|2016-02-11 21:30,12,58.25,58.32,58.25,58.3,15
20160301|2016-02-11 22:00,12,58.25,58.32,58.24,58.24,17
20160301|2016-02-11 23:00,12,58.35,58.41,58.33,58.41,32
20160301|2016-02-11 23:30,12,58.41,58.46,58.41,58.46,5
20160301|2016-02-12 00:30,12,58.41,58.41,58.41,58.41,6
20160301|2016-02-12 01:00,12,58.44,58.5,58.41,58.46,13
20160301|2016-02-12 01:30,12,58.44,58.45,58.43,58.43,6
20160301|2016-02-12 02:00,12,58.42,58.47,58.42,58.46,48
20160301|2016-02-12 02:30,12,58.44,58.5,58.43,58.43,77
20160301|2016-02-12 03:00,12,58.44,58.6,58.44,58.53,106
20160301|2016-02-12 03:30,12,58.57,58.6,58.51,58.54,55
20160301|2016-02-12 04:00,12,58.56,58.68,58.51,58.51,106
20160301|2016-02-12 04:30,12,58.58,58.58,58.51,58.58,13
20160301|2016-02-12 05:00,12,58.54,58.58,58.5,58.55,30
20160301|2016-02-12 05:30,12,58.52,58.56,58.51,58.56,34
20160301|2016-02-12 06:00,12,58.58,58.58,58.52,58.56,70
20160301|2016-02-12 06:30,12,58.57,58.57,58.51,58.57,77
20160301|2016-02-12 07:00,12,58.54,58.68,58.54,58.62,109
20160301|2016-02-12 07:30,12,58.62,58.96,58.6,58.75,581
20160301|2016-02-12 08:00,12,58.7,58.72,58.58,58.67,156
20160301|2016-02-12 08:30,12,58.68,58.69,58.43,58.44,330
20160301|2016-02-12 09:00,12,58.43,58.65,58.32,58.53,655
20160301|2016-02-12 09:30,12,58.55,58.65,58.39,58.65,885
20160301|2016-02-12 10:00,12,58.63,58.82,58.47,58.71,780
20160301|2016-02-12 10:30,12,58.7,58.88,58.59,58.86,525
20160301|2016-02-12 11:00,12,58.83,58.83,58.65,58.77,363
20160301|2016-02-12 11:30,12,58.77,58.82,58.65,58.65,305
20160301|2016-02-12 12:00,12,58.66,58.88,58.66,58.87,543
20160301|2016-02-12 12:30,12,58.87,59.16,58.82,58.93,885
20160301|2016-02-12 13:00,12,58.93,59.06,58.71,58.76,1516
20160301|2016-02-15 20:00,16,59,59.33,58.96,59.25,256
20160301|2016-02-15 20:30,16,59.25,59.29,59.21,59.21,16
20160301|2016-02-15 21:00,16,59.27,59.27,59.26,59.26,2
20160301|2016-02-15 21:30,16,59.23,59.23,59.22,59.22,7
20160301|2016-02-15 22:00,16,59.24,59.26,59.24,59.26,2
20160301|2016-02-15 22:30,16,59.23,59.23,59.21,59.21,5
20160301|2016-02-15 23:00,16,59.18,59.18,59.18,59.18,6
20160301|2016-02-15 23:30,16,59.18,59.18,59.15,59.15,7
20160301|2016-02-16 00:00,16,59.15,59.15,59.15,59.15,1
20160301|2016-02-16 00:30,16,59.15,59.16,59.15,59.16,15
20160301|2016-02-16 01:00,16,59.16,59.28,59.13,59.13,23
20160301|2016-02-16 01:30,16,59.17,59.18,59.15,59.18,17
20160301|2016-02-16 02:00,16,59.18,59.21,59.15,59.21,9
20160301|2016-02-16 02:30,16,59.21,59.48,59.21,59.32,112
20160301|2016-02-16 03:00,16,59.33,59.44,59.26,59.44,102
20160301|2016-02-16 03:30,16,59.44,59.48,59.43,59.44,47
20160301|2016-02-16 04:00,16,59.46,59.48,59.4,59.4,50
20160301|2016-02-16 04:30,16,59.4,59.4,59.35,59.4,43
20160301|2016-02-16 05:00,16,59.39,59.48,59.32,59.43,48
20160301|2016-02-16 05:30,16,59.38,59.4,59.36,59.4,38
20160301|2016-02-16 06:00,16,59.4,59.41,59.35,59.38,62
20160301|2016-02-16 06:30,16,59.39,59.4,59.36,59.38,22
20160301|2016-02-16 07:00,16,59.37,59.47,59.24,59.25,290
20160301|2016-02-16 07:30,16,59.22,59.39,59.18,59.22,172
20160301|2016-02-16 08:00,16,59.23,59.38,59.12,59.38,186
20160301|2016-02-16 08:30,16,59.35,59.96,59.3,59.93,1003
20160301|2016-02-16 09:00,16,59.9,60,59.65,59.96,767
20160301|2016-02-16 09:30,16,59.96,60.21,59.9,60.13,942
20160301|2016-02-16 10:00,16,60.15,60.44,60.15,60.38,872
20160301|2016-02-16 10:30,16,60.36,60.38,59.88,60.08,626
20160301|2016-02-16 11:00,16,60.1,60.26,59.77,59.86,520
20160301|2016-02-16 11:30,16,59.84,59.95,59.65,59.92,414
20160301|2016-02-16 12:00,16,59.92,60.02,59.85,59.93,526
20160301|2016-02-16 12:30,16,59.94,60.02,59.87,59.97,381
20160301|2016-02-16 13:00,16,60.01,60.04,59.4,59.52,735
20160301|2016-02-16 20:00,17,59.73,59.83,59.7,59.82,61
20160301|2016-02-16 20:30,17,59.82,59.9,59.82,59.89,45
20160301|2016-02-16 21:00,17,59.83,59.9,59.83,59.9,34
20160301|2016-02-16 21:30,17,59.89,59.9,59.89,59.9,18
20160301|2016-02-16 22:00,17,59.9,59.9,59.89,59.89,34
20160301|2016-02-16 22:30,17,59.89,59.9,59.89,59.89,10
20160301|2016-02-16 23:00,17,59.85,59.9,59.85,59.86,24
20160301|2016-02-16 23:30,17,59.81,59.88,59.76,59.88,14
20160301|2016-02-17 00:00,17,59.89,59.95,59.7,59.7,31
20160301|2016-02-17 00:30,17,59.7,59.8,59.7,59.71,14
20160301|2016-02-17 01:00,17,59.7,59.84,59.7,59.82,21
20160301|2016-02-17 01:30,17,59.83,59.85,59.63,59.8,100
20160301|2016-02-17 02:30,17,59.84,59.93,59.83,59.91,72
20160301|2016-02-17 03:30,17,59.87,59.92,59.87,59.92,26
20160301|2016-02-17 04:00,17,59.89,59.91,59.89,59.9,4
20160301|2016-02-17 04:30,17,59.84,59.92,59.84,59.9,26
20160301|2016-02-17 05:00,17,59.87,59.9,59.87,59.9,5
20160301|2016-02-17 05:30,17,59.9,59.9,59.9,59.9,3
20160301|2016-02-17 06:00,17,59.82,59.82,59.78,59.81,28
20160301|2016-02-17 07:00,17,59.79,59.82,59.59,59.67,88
20160301|2016-02-17 07:30,17,59.7,59.76,59.6,59.75,80
20160301|2016-02-17 08:00,17,59.76,59.8,59.6,59.66,32
20160301|2016-02-17 08:30,17,59.67,59.81,59.55,59.76,133
20160301|2016-02-17 09:00,17,59.73,59.8,59.68,59.71,86
20160301|2016-02-17 09:30,17,59.73,60.17,59.7,60.14,204
20160301|2016-02-17 10:00,17,60.09,60.3,60.09,60.14,226
20160301|2016-02-17 10:30,17,60.13,60.19,59.95,60.02,170
20160301|2016-02-17 11:00,17,60.05,60.16,60.04,60.16,110
20160301|2016-02-17 11:30,17,60.15,60.15,60.04,60.09,75
20160301|2016-02-17 12:00,17,60.11,60.22,59.99,60.04,92
20160301|2016-02-17 12:30,17,60.04,60.07,59.91,60.07,106
20160301|2016-02-17 13:00,17,59.98,60.04,59.67,59.71,359
20160301|2016-02-17 20:00,18,59.79,59.81,59.69,59.79,20
20160301|2016-02-17 20:30,18,59.78,59.78,59.75,59.75,2
20160301|2016-02-17 21:00,18,59.82,59.88,59.82,59.88,7
20160301|2016-02-17 22:00,18,59.86,59.9,59.86,59.9,3
20160301|2016-02-17 23:30,18,59.9,59.9,59.87,59.87,3
20160301|2016-02-18 00:00,18,59.87,59.91,59.87,59.91,7
20160301|2016-02-18 00:30,18,59.93,59.93,59.93,59.93,1
20160301|2016-02-18 01:00,18,59.88,59.94,59.87,59.94,17
20160301|2016-02-18 02:00,18,59.91,59.94,59.91,59.94,4
20160301|2016-02-18 02:30,18,59.88,59.9,59.88,59.89,47
20160301|2016-02-18 03:00,18,59.87,59.87,59.86,59.87,6
20160301|2016-02-18 03:30,18,59.89,59.89,59.89,59.89,10
20160301|2016-02-18 04:00,18,59.86,59.9,59.86,59.9,19
20160301|2016-02-18 04:30,18,59.9,60.23,59.9,60.13,90
20160301|2016-02-18 05:00,18,60.1,60.1,60.07,60.1,11
20160301|2016-02-18 05:30,18,60.14,60.14,60.12,60.12,7
20160301|2016-02-18 06:00,18,60.12,60.21,60.1,60.2,37
20160301|2016-02-18 06:30,18,60.11,60.11,60.07,60.09,20
20160301|2016-02-18 07:00,18,60.11,60.14,59.99,60.05,56
20160301|2016-02-18 07:30,18,60.05,60.17,60.05,60.1,45
20160301|2016-02-18 08:00,18,60.1,60.17,59.85,59.86,198
20160301|2016-02-18 08:30,18,59.87,60.15,59.87,60.14,216
20160301|2016-02-18 09:00,18,60.15,60.2,60.07,60.16,170
20160301|2016-02-18 09:30,18,60.11,60.7,60.06,60.68,614
20160301|2016-02-18 10:00,18,60.64,60.64,60.35,60.5,255
20160301|2016-02-18 10:30,18,60.5,60.84,60.43,60.7,380
20160301|2016-02-18 11:00,18,60.67,60.71,60.57,60.59,125
20160301|2016-02-18 11:30,18,60.5,60.58,60.44,60.52,64
20160301|2016-02-18 12:00,18,60.5,60.52,60.02,60.05,181
20160301|2016-02-18 12:30,18,60.05,60.05,59.8,59.9,221
20160301|2016-02-18 13:00,18,60.02,60.02,59.8,59.91,68
20160301|2016-02-18 20:00,19,60.1,60.12,60.1,60.12,19
20160301|2016-02-18 20:30,19,60.06,60.06,60.01,60.03,34
20160301|2016-02-18 21:00,19,60.05,60.05,60.05,60.05,1
20160301|2016-02-18 22:30,19,60.1,60.17,60.09,60.17,4
20160301|2016-02-18 23:00,19,60.19,60.19,60.19,60.19,1
20160301|2016-02-18 23:30,19,60.19,60.2,60.19,60.19,5
20160301|2016-02-19 00:00,19,60.27,60.34,60.26,60.27,93
20160301|2016-02-19 00:30,19,60.28,60.28,60.1,60.16,28
20160301|2016-02-19 01:00,19,60.21,60.42,60.21,60.38,41
20160301|2016-02-19 01:30,19,60.37,60.37,60.19,60.24,15
20160301|2016-02-19 02:00,19,60.23,60.24,60.23,60.24,12
20160301|2016-02-19 02:30,19,60.24,60.24,60.19,60.23,25
20160301|2016-02-19 03:00,19,60.24,60.24,60.15,60.19,19
20160301|2016-02-19 03:30,19,60.21,60.25,60.18,60.21,56
20160301|2016-02-19 04:00,19,60.21,60.21,60.21,60.21,9
20160301|2016-02-19 04:30,19,60.19,60.24,60.14,60.24,55
20160301|2016-02-19 05:00,19,60.18,60.18,60.12,60.12,7
20160301|2016-02-19 05:30,19,60.12,60.12,60.04,60.06,32
20160301|2016-02-19 06:00,19,60.07,60.08,60.07,60.08,7
20160301|2016-02-19 07:00,19,60.2,60.31,60.17,60.22,100
20160301|2016-02-19 07:30,19,60.18,60.2,59.96,60.17,111
20160301|2016-02-19 08:00,19,60.17,60.25,60.17,60.17,14
20160301|2016-02-19 08:30,19,60.09,60.2,60.02,60.18,29
20160301|2016-02-19 09:00,19,60.21,60.21,59.92,59.92,169
20160301|2016-02-19 09:30,19,59.9,59.97,59.8,59.82,163
20160301|2016-02-19 10:00,19,59.91,60.07,59.9,59.92,39
20160301|2016-02-19 10:30,19,59.93,60.03,59.87,60.01,66
20160301|2016-02-19 11:00,19,59.99,60.08,59.9,59.99,38
20160301|2016-02-19 11:30,19,59.99,60.07,59.93,59.94,128
20160301|2016-02-19 12:00,19,59.97,60.15,59.86,60.01,49
20160301|2016-02-19 12:30,19,60.03,60.17,59.93,60.14,133
20160301|2016-02-19 13:00,19,60.15,60.15,59.95,60.14,149
20160301|2016-02-21 20:00,22,60.04,60.08,59.98,59.98,18
20160301|2016-02-21 20:30,22,59.96,59.98,59.96,59.97,7
20160301|2016-02-21 21:00,22,59.97,59.97,59.97,59.97,3
20160301|2016-02-21 22:00,22,60,60,60,60,4
20160301|2016-02-21 22:30,22,60.02,60.05,60.02,60.05,6
20160301|2016-02-22 00:00,22,60.01,60.01,59.99,59.99,15
20160301|2016-02-22 00:30,22,59.99,59.99,59.99,59.99,1
20160301|2016-02-22 02:00,22,60.3,60.37,60.3,60.3,45
20160301|2016-02-22 02:30,22,60.32,60.32,60.32,60.32,3
20160301|2016-02-22 03:30,22,60.37,60.37,60.37,60.37,1
20160301|2016-02-22 04:00,22,60.34,60.42,60.34,60.42,51
20160301|2016-02-22 04:30,22,60.42,60.42,60.42,60.42,4
20160301|2016-02-22 05:00,22,60.42,60.42,60.27,60.27,45
20160301|2016-02-22 05:30,22,60.31,60.42,60.31,60.42,22
20160301|2016-02-22 06:00,22,60.39,60.42,60.38,60.42,4
20160301|2016-02-22 06:30,22,60.2,60.2,60.16,60.16,9
20160301|2016-02-22 07:00,22,60.2,60.65,60.2,60.39,62
20160301|2016-02-22 07:30,22,60.26,60.31,60.16,60.24,26
20160301|2016-02-22 08:00,22,60.34,60.6,60.34,60.6,33
20160301|2016-02-22 08:30,22,60.58,60.6,60.28,60.44,96
20160301|2016-02-22 09:00,22,60.55,60.55,60.38,60.43,21
20160301|2016-02-22 09:30,22,60.39,60.39,60.18,60.29,40
20160301|2016-02-22 10:00,22,60.29,60.39,60.27,60.28,38
20160301|2016-02-22 10:30,22,60.34,60.43,60.3,60.3,122
20160301|2016-02-22 11:00,22,60.26,60.31,59.76,59.76,293
20160301|2016-02-22 11:30,22,59.76,59.83,58.74,58.88,412
20160301|2016-02-22 12:00,22,58.79,58.84,57.4,57.56,352
20160301|2016-02-22 12:30,22,57.6,57.94,57.51,57.7,450
20160301|2016-02-22 13:00,22,57.7,58.3,57.67,57.67,264
20160301|2016-02-22 21:30,23,58.75,58.75,58.75,58.75,1
20160301|2016-02-22 22:30,23,60,60,58,58,2
20160301|2016-02-23 03:30,23,58.17,58.17,58,58,2
20160301|2016-02-23 04:00,23,58.72,58.72,58.69,58.69,2
20160301|2016-02-23 08:00,23,58.37,58.43,58.37,58.43,5
20160301|2016-02-23 08:30,23,58.18,58.18,58.18,58.18,6
20160301|2016-02-23 09:00,23,58.18,58.25,58.18,58.25,4
20160301|2016-02-23 09:30,23,58.22,58.23,58.19,58.19,14
20160301|2016-02-23 10:00,23,58.11,58.66,58.11,58.66,10
20160301|2016-02-23 12:00,23,58.56,58.56,58.56,58.56,1
20160301|2016-02-24 04:00,24,58.19,58.21,58.19,58.21,3
20160301|2016-02-24 09:00,24,57.71,57.71,57.16,57.16,2
20160301|2016-02-24 09:30,24,57.8,57.8,57.8,57.8,8
20160301|2016-02-25 02:30,25,58.01,58.01,58.01,58.01,3
20160301|2016-02-25 08:30,25,57.97,57.97,57.97,57.97,1
20160301|2016-02-25 10:00,25,58.07,58.07,58.07,58.07,2
20160301|2016-02-25 10:30,25,58.05,58.06,58.05,58.06,8
20160301|2016-02-26 07:00,26,58.06,58.06,58.06,58.06,1
20160301|2016-02-26 07:30,26,58.31,58.31,58.31,58.31,1
20160301|2016-02-26 09:00,26,58.1,58.1,58.04,58.04,3
20160301|2016-02-29 06:00,29,58.36,58.36,58.36,58.36,5
20160301|2016-02-29 07:30,29,57.17,57.17,56.97,56.97,4
20160301|2016-02-29 23:30,1,58.26,58.26,58.26,58.26,10
20160301|2016-03-01 09:30,1,56.98,56.98,56.98,56.98,1
20160301|2016-03-01 13:00,1,58.4,58.4,58.4,58.4,1
20160301|2016-03-02 09:30,2,58.84,58.94,58.84,58.93,10
20160301|2016-03-02 11:30,2,59.32,59.32,59.32,59.32,4
20160301|2016-03-03 08:30,3,58.66,58.75,58.66,58.75,6
20160301|2016-03-07 09:30,7,59.27,60.38,59.27,60.38,27
20160301|2016-03-07 10:30,7,59.2,59.22,59.2,59.22,16
20160501|2015-04-30 10:30,30,66.41,66.41,66.41,66.41,2
20160501|2015-04-30 13:00,30,66.2,66.2,66.01,66.06,16
20160501|2015-05-01 08:30,1,66.22,66.22,66.18,66.18,5
20160501|2015-05-01 09:00,1,66.16,66.16,65.46,65.54,11
20160501|2015-05-01 09:30,1,65.93,66.19,65.88,65.95,36
20160501|2015-05-04 01:30,4,66.25,66.36,66.25,66.36,5
20160501|2015-05-04 08:00,4,66,66,66,66,6
20160501|2015-05-04 08:30,4,66,66,66,66,2
20160501|2015-05-04 09:00,4,66,66,66,66,14
20160501|2015-05-04 09:30,4,65.79,65.79,65.79,65.79,1
20160501|2015-05-04 10:00,4,65.71,65.85,65.71,65.85,13
20160501|2015-05-04 10:30,4,65.9,65.95,65.9,65.95,9
20160501|2015-05-04 11:30,4,65.82,65.82,65.82,65.82,10
20160501|2015-05-04 13:00,4,66.22,66.22,66.22,66.22,14
20160501|2015-05-05 06:30,5,65.95,65.95,65.95,65.95,2
20160501|2015-05-05 07:30,5,65.88,65.88,65.88,65.88,2
20160501|2015-05-05 08:00,5,65.61,65.66,65.61,65.66,4
20160501|2015-05-05 08:30,5,65.61,65.61,65.56,65.56,2
20160501|2015-05-05 10:00,5,66.12,66.12,66.12,66.12,1
20160501|2015-05-05 10:30,5,66.2,66.2,66.2,66.2,1
20160501|2015-05-05 12:30,5,66.21,66.24,66.21,66.24,4
20160501|2015-05-05 13:00,5,66.24,66.24,66.24,66.24,1
20160501|2015-05-06 09:30,6,65.97,65.97,65.97,65.97,1
20160501|2015-05-06 11:00,6,65.56,65.56,65.56,65.56,1
20160501|2015-05-07 08:00,7,65.14,65.14,65.12,65.12,12
20160501|2015-05-07 08:30,7,65.11,65.11,65.09,65.09,3
20160501|2015-05-07 09:00,7,65.15,65.15,65.15,65.15,1
20160501|2015-05-07 09:30,7,65.14,65.35,65.13,65.35,18
20160501|2015-05-07 10:00,7,65.2,65.2,65.17,65.17,4
20160501|2015-05-07 12:30,7,65.23,65.23,65.23,65.23,1
20160501|2015-05-07 13:00,7,65.53,65.53,65.53,65.53,1
20160501|2015-05-08 08:00,8,65.68,65.68,65.68,65.68,1
20160501|2015-05-08 12:30,8,65.89,65.89,65.89,65.89,4
20160501|2015-05-08 13:00,8,65.88,66,65.88,66,6
20160501|2015-05-11 07:00,11,65.03,65.03,64.99,64.99,10
20160501|2015-05-11 07:30,11,64.8,64.8,64.8,64.8,1
20160501|2015-05-11 08:00,11,64.79,64.79,64.79,64.79,1
20160501|2015-05-11 08:30,11,65.05,65.05,65.05,65.05,4
20160501|2015-05-11 09:30,11,65.05,65.05,64.94,64.94,16
20160501|2015-05-11 11:30,11,65.21,65.21,65.21,65.21,1
20160501|2015-05-11 12:00,11,65.15,65.16,65.14,65.16,6
20160501|2015-05-11 12:30,11,65.19,65.23,65.19,65.23,6
20160501|2015-05-11 13:00,11,65.23,65.35,65.23,65.35,25
20160501|2015-05-12 02:30,12,65.44,65.44,65.44,65.44,1
20160501|2015-05-12 10:00,12,65.06,65.06,65.06,65.06,1
20160501|2015-05-12 11:00,12,64.72,64.8,64.6,64.8,26
20160501|2015-05-12 13:00,12,65.21,65.21,65.21,65.21,3
20160501|2015-05-13 02:30,13,65.21,65.21,65.21,65.21,2
20160501|2015-05-14 04:30,14,66.21,66.21,66.21,66.21,1
20160501|2015-05-14 07:30,14,66.29,66.29,66.29,66.29,1
20160501|2015-05-14 08:30,14,66.27,66.27,66.27,66.27,2
20160501|2015-05-14 09:00,14,66.24,66.24,66.23,66.23,5
20160501|2015-05-14 09:30,14,66.23,66.23,66.23,66.23,3
20160501|2015-05-14 11:30,14,66.6,66.6,66.6,66.6,5
20160501|2015-05-14 12:00,14,66.55,66.57,66.5,66.5,12
20160501|2015-05-14 12:30,14,66.5,66.5,66.5,66.5,5
20160501|2015-05-14 13:00,14,66.5,66.53,66.35,66.53,33
20160501|2015-05-15 03:30,15,66.54,66.54,66.54,66.54,1
20160501|2015-05-15 04:00,15,66.54,66.6,66.54,66.6,12
20160501|2015-05-15 08:00,15,66.23,66.23,65.71,65.71,43
20160501|2015-05-15 08:30,15,66.24,66.24,66.24,66.24,1
20160501|2015-05-15 10:00,15,66.35,66.38,66.35,66.38,4
20160501|2015-05-15 11:00,15,66.54,66.54,66.54,66.54,1
20160501|2015-05-15 13:00,15,66.7,66.7,66.7,66.7,2
20160501|2015-05-19 08:30,19,65,65,65,65,10
20160501|2015-05-19 09:00,19,64.96,64.96,64.96,64.96,1
20160501|2015-05-19 10:00,19,65,65,65,65,4
20160501|2015-05-19 10:30,19,65.05,65.05,65.05,65.05,1
20160501|2015-05-19 12:00,19,65.11,65.11,65.11,65.11,3
20160501|2015-05-19 12:30,19,65.14,65.14,65.14,65.14,1
20160501|2015-05-19 13:00,19,65.56,65.56,65.47,65.48,20
20160501|2015-05-20 03:00,20,65.4,65.4,65.4,65.4,3
20160501|2015-05-20 03:30,20,65.44,65.46,65.44,65.46,3
20160501|2015-05-20 04:00,20,65.47,65.47,65.47,65.47,1
20160501|2015-05-20 08:30,20,65.35,65.35,65.35,65.35,1
20160501|2015-05-20 09:00,20,65.27,65.29,65.27,65.27,4
20160501|2015-05-20 09:30,20,65.14,65.14,65.14,65.14,1
20160501|2015-05-20 10:00,20,65.12,65.12,65.12,65.12,1
20160501|2015-05-20 13:00,20,65.46,65.46,65.46,65.46,2
20160501|2015-05-21 04:30,21,65.6,65.6,65.6,65.6,1
20160501|2015-05-21 05:00,21,65.6,65.6,65.6,65.6,1
20160501|2015-05-21 07:30,21,65.74,65.76,65.72,65.72,9
20160501|2015-05-22 06:30,22,65.13,65.13,65.13,65.13,1
20160501|2015-05-22 09:00,22,64.96,64.96,64.87,64.87,3
20160501|2015-05-22 12:00,22,64.79,64.79,64.79,64.79,1
20160501|2015-05-22 12:30,22,64.9,64.9,64.9,64.9,1
20160501|2015-05-22 13:00,22,64.89,65.01,64.89,64.99,43
20160501|2015-05-26 03:30,26,64.91,64.91,64.91,64.91,2
20160501|2015-05-26 05:00,26,65.04,65.04,65.04,65.04,1
20160501|2015-05-26 05:30,26,65.06,65.06,65.06,65.06,1
20160501|2015-05-26 06:30,26,65.17,65.17,65.17,65.17,2
20160501|2015-05-26 07:00,26,65.29,65.29,65.29,65.29,1
20160501|2015-05-26 07:30,26,65.63,65.65,65.63,65.65,10
20160501|2015-05-26 09:00,26,64.98,64.98,64.98,64.98,1
20160501|2015-05-26 10:00,26,64.91,64.91,64.88,64.88,4
20160501|2015-05-26 10:30,26,64.85,64.85,64.85,64.85,46
20160501|2015-05-26 11:00,26,64.85,64.85,64.85,64.85,4
20160501|2015-05-27 03:00,27,64.82,64.82,64.82,64.82,1
20160501|2015-05-27 03:30,27,65.02,65.03,65.02,65.03,7
20160501|2015-05-27 05:00,27,64.83,64.83,64.8,64.8,14
20160501|2015-05-27 05:30,27,64.8,64.8,64.8,64.8,1
20160501|2015-05-27 08:00,27,64.59,64.59,64.59,64.59,1
20160501|2015-05-27 08:30,27,64.58,64.8,64.58,64.8,21
20160501|2015-05-27 09:00,27,65.06,65.1,65,65.1,5
20160501|2015-05-27 09:30,27,65.05,65.05,65.04,65.04,2
20160501|2015-05-28 02:30,28,64.83,64.83,64.83,64.83,1
20160501|2015-05-28 05:00,28,64.9,64.9,64.88,64.88,11
20160501|2015-05-28 05:30,28,64.98,64.98,64.98,64.98,1
20160501|2015-05-28 06:00,28,64.9,64.9,64.88,64.88,6
20160501|2015-05-28 12:30,28,65.17,65.31,65.17,65.25,6
20160501|2015-05-28 13:00,28,65.37,65.59,65.26,65.56,39
20160501|2015-05-29 04:30,29,65.69,65.69,65.69,65.69,2
20160501|2015-05-29 07:30,29,65.73,65.78,65.73,65.78,11
20160501|2015-05-29 08:00,29,65.75,65.75,65.75,65.75,1
20160501|2015-05-29 08:30,29,65.75,65.77,65.75,65.77,6
20160501|2015-05-29 10:30,29,66.24,66.24,66.24,66.24,1
20160501|2015-05-29 13:00,29,65.28,65.33,64.7,64.7,5
20160501|2015-06-01 01:00,1,65.16,65.16,65.16,65.16,1
20160501|2015-06-01 05:30,1,65.18,65.35,65.14,65.18,27
20160501|2015-06-01 07:30,1,65.38,65.38,65.38,65.38,1
20160501|2015-06-01 09:30,1,65.5,65.51,65.5,65.51,3
20160501|2015-06-01 10:00,1,65.51,65.51,65.51,65.51,5
20160501|2015-06-01 12:30,1,64.57,64.57,64.55,64.55,3
20160501|2015-06-01 13:00,1,64.62,64.67,64.62,64.65,74
20160501|2015-06-01 20:00,2,64.5,64.5,64.49,64.49,8
20160501|2015-06-02 05:30,2,64.75,64.75,64.75,64.75,1
20160501|2015-06-02 10:30,2,64.69,64.73,64.69,64.72,9
20160501|2015-06-02 13:00,2,64.77,64.78,64.7,64.78,12
20160501|2015-06-03 06:30,3,64.95,64.95,64.94,64.94,2
20160501|2015-06-03 08:00,3,64.96,64.98,64.96,64.98,4
20160501|2015-06-03 09:00,3,65.36,65.36,65.36,65.36,1
20160501|2015-06-03 09:30,3,65.31,65.33,65.31,65.33,2
20160501|2015-06-03 10:00,3,65.31,65.33,65.31,65.33,10
20160501|2015-06-03 10:30,3,65.63,65.63,65.63,65.63,1
20160501|2015-06-03 11:00,3,65.58,65.58,65.58,65.58,2
20160501|2015-06-03 12:00,3,65.51,65.6,65.51,65.59,9
20160501|2015-06-03 12:30,3,65.36,65.55,65.32,65.55,18
20160501|2015-06-03 13:00,3,65.51,65.77,65.41,65.73,48
20160501|2015-06-04 03:30,4,65.55,65.55,65.54,65.54,2
20160501|2015-06-04 09:00,4,65.79,65.79,65.79,65.79,1
20160501|2015-06-04 10:30,4,65.91,66,65.91,66,10
20160501|2015-06-04 13:00,4,65.6,65.72,65.58,65.6,25
20160501|2015-06-05 03:00,5,65.59,65.59,65.59,65.59,2
20160501|2015-06-05 12:00,5,65.13,65.13,65.13,65.13,1
20160501|2015-06-05 13:00,5,65.03,65.03,64.95,64.95,3
20160501|2015-06-08 06:30,8,65.28,65.3,65.28,65.3,5
20160501|2015-06-08 07:00,8,65.52,65.52,65.52,65.52,2
20160501|2015-06-08 09:30,8,65.56,65.56,65.56,65.56,8
20160501|2015-06-08 10:00,8,65.6,65.61,65.6,65.61,9
20160501|2015-06-08 10:30,8,65.62,65.66,65.62,65.66,2
20160501|2015-06-08 11:00,8,65.67,65.67,65.47,65.47,22
20160501|2015-06-08 12:00,8,65.87,65.87,65.87,65.87,1
20160501|2015-06-08 12:30,8,65.88,65.88,65.88,65.88,1
20160501|2015-06-08 13:00,8,65.85,65.95,65.75,65.95,14
20160501|2015-06-09 10:00,9,66.35,66.35,66.35,66.35,5
20160501|2015-06-09 10:30,9,66.35,66.35,66.35,66.35,1
20160501|2015-06-09 12:30,9,66.42,66.42,66.42,66.42,1
20160501|2015-06-09 13:00,9,66.17,66.2,65.95,66.14,17
20160501|2015-06-10 07:00,10,66.35,66.35,66.35,66.35,1
20160501|2015-06-10 07:30,10,66.35,66.37,66.35,66.37,5
20160501|2015-06-10 08:00,10,66.3,66.3,66.29,66.29,2
20160501|2015-06-10 11:00,10,66.38,66.38,66.38,66.38,4
20160501|2015-06-10 12:30,10,66.39,66.41,66.38,66.38,6
20160501|2015-06-10 13:00,10,66.27,66.3,66.15,66.17,30
20160501|2015-06-11 03:30,11,65.65,65.65,65.65,65.65,1
20160501|2015-06-11 04:00,11,65.56,65.56,65.56,65.56,5
20160501|2015-06-11 05:30,11,65.45,65.45,65.45,65.45,2
20160501|2015-06-11 08:00,11,65.33,65.33,65.33,65.33,1
20160501|2015-06-11 08:30,11,65.15,65.15,65.15,65.15,5
20160501|2015-06-11 09:30,11,65.23,65.23,65.23,65.23,1
20160501|2015-06-11 12:00,11,64.92,64.92,64.92,64.92,20
20160501|2015-06-11 12:30,11,64.89,64.89,64.89,64.89,1
20160501|2015-06-11 13:00,11,64.85,64.97,64.85,64.9,43
20160501|2015-06-11 20:00,12,64.97,64.97,64.97,64.97,3
20160501|2015-06-11 20:30,12,64.97,64.97,64.97,64.97,4
20160501|2015-06-11 21:00,12,64.97,64.97,64.97,64.97,13
20160501|2015-06-12 08:30,12,65.35,65.36,65.35,65.36,2
20160501|2015-06-12 12:00,12,65.07,65.07,65.04,65.04,5
20160501|2015-06-12 13:00,12,65.46,65.49,65.22,65.48,23
20160501|2015-06-15 04:00,15,65.16,65.16,65.16,65.16,1
20160501|2015-06-15 07:30,15,64.96,64.96,64.96,64.96,2
20160501|2015-06-15 09:00,15,64.54,64.54,64.45,64.46,20
20160501|2015-06-15 10:00,15,64.13,64.13,64.1,64.1,22
20160501|2015-06-15 10:30,15,64.1,64.1,64,64.02,14
20160501|2015-06-15 13:00,15,64.25,64.44,64.25,64.34,89
20160501|2015-06-16 08:30,16,63.99,63.99,63.99,63.99,3
20160501|2015-06-16 09:00,16,64.01,64.01,64.01,64.01,1
20160501|2015-06-16 10:00,16,64.35,64.35,64.35,64.35,5
20160501|2015-06-16 12:30,16,65.45,65.45,65.38,65.38,2
20160501|2015-06-16 13:00,16,65.37,65.48,65.35,65.48,56
20160501|2015-06-16 22:30,17,65.29,65.29,65.29,65.29,1
20160501|2015-06-17 09:30,17,65.12,65.24,65.07,65.23,4
20160501|2015-06-17 11:00,17,65.46,65.46,65.46,65.46,1
20160501|2015-06-17 11:30,17,65.26,65.26,65.21,65.21,7
20160501|2015-06-17 12:00,17,65.21,65.21,64.6,64.6,3
20160501|2015-06-17 13:00,17,65.09,65.1,64.95,65.08,36
20160501|2015-06-18 08:30,18,65.38,65.38,65.38,65.38,1
20160501|2015-06-18 10:00,18,65.49,65.49,65.36,65.36,2
20160501|2015-06-18 10:30,18,65.34,65.34,65.34,65.34,1
20160501|2015-06-18 13:00,18,65.42,65.42,64.96,65.02,17
20160501|2015-06-19 02:00,19,64.93,64.93,64.93,64.93,1
20160501|2015-06-19 10:00,19,64.07,64.07,63.99,64,3
20160501|2015-06-19 11:00,19,64.14,64.14,64.14,64.14,1
20160501|2015-06-19 12:00,19,64.22,64.22,64.22,64.22,1
20160501|2015-06-19 13:00,19,64.1,64.58,64.1,64.58,39
20160501|2015-06-22 05:30,22,64.16,64.16,64.15,64.15,3
20160501|2015-06-22 07:00,22,64.52,64.52,64.51,64.52,5
20160501|2015-06-22 08:30,22,64.44,64.48,64.44,64.48,3
20160501|2015-06-22 10:00,22,64.6,64.6,64.6,64.6,1
20160501|2015-06-22 12:00,22,65.03,65.03,65.03,65.03,1
20160501|2015-06-22 12:30,22,65.06,65.06,65.06,65.06,1
20160501|2015-06-22 13:00,22,64.98,65.13,64.94,65.13,31
20160501|2015-06-23 02:30,23,64.8,64.8,64.78,64.78,3
20160501|2015-06-23 08:00,23,64.78,64.78,64.78,64.78,1
20160501|2015-06-23 08:30,23,64.9,65.05,64.9,65.05,4
20160501|2015-06-23 09:30,23,65.13,65.25,65.07,65.07,3
20160501|2015-06-23 10:00,23,64.33,64.5,64.33,64.5,5
20160501|2015-06-23 11:00,23,64.72,64.72,64.72,64.72,1
20160501|2015-06-23 11:30,23,64.77,64.77,64.77,64.77,3
20160501|2015-06-23 12:00,23,64.77,64.89,64.77,64.89,3
20160501|2015-06-23 13:00,23,64.57,64.83,64.57,64.83,3
20160501|2015-06-23 20:00,24,65.25,65.25,65.25,65.25,5
20160501|2015-06-24 01:30,24,64.86,64.86,64.86,64.86,1
20160501|2015-06-24 08:30,24,64.66,64.71,64.66,64.68,4
20160501|2015-06-24 09:30,24,64.75,64.75,64.75,64.75,1
20160501|2015-06-24 10:00,24,64.68,64.68,64.68,64.68,1
20160501|2015-06-24 10:30,24,64.56,64.64,64.56,64.64,2
20160501|2015-06-24 11:00,24,64.64,64.83,64.64,64.83,5
20160501|2015-06-24 13:00,24,64.87,64.99,64.85,64.85,6
20160501|2015-06-25 03:00,25,64.51,64.51,64.51,64.51,5
20160501|2015-06-25 03:30,25,64.58,64.68,64.57,64.68,5
20160501|2015-06-25 05:30,25,64.75,64.75,64.75,64.75,1
20160501|2015-06-25 08:30,25,64.85,64.85,64.85,64.85,1
20160501|2015-06-25 09:30,25,65.09,65.09,65.09,65.09,1
20160501|2015-06-25 10:00,25,65.64,65.64,65.64,65.64,2
20160501|2015-06-25 10:30,25,65.75,65.81,65.5,65.5,17
20160501|2015-06-25 11:00,25,65.79,65.79,65.79,65.79,7
20160501|2015-06-25 12:00,25,65.74,65.74,65.74,65.74,5
20160501|2015-06-25 13:00,25,65.67,65.67,65.33,65.4,65
20160501|2015-06-26 05:00,26,65.32,65.33,65.32,65.32,3
20160501|2015-06-26 05:30,26,65.37,65.37,65.37,65.37,4
20160501|2015-06-26 06:00,26,65.35,65.35,65.35,65.35,2
20160501|2015-06-26 06:30,26,65.43,65.43,65.42,65.43,7
20160501|2015-06-26 07:00,26,65.44,65.44,65.44,65.44,1
20160501|2015-06-26 07:30,26,65.45,65.55,65.45,65.46,13
20160501|2015-06-26 08:30,26,66.29,66.29,66.22,66.22,5
20160501|2015-06-26 09:00,26,66.21,66.32,66.18,66.29,23
20160501|2015-06-26 10:00,26,66.25,66.3,66.25,66.3,6
20160501|2015-06-26 10:30,26,66.3,66.3,66.3,66.3,4
20160501|2015-06-26 11:00,26,66.3,66.3,66.3,66.3,17
20160501|2015-06-26 11:30,26,66.6,66.6,66.6,66.6,22
20160501|2015-06-26 12:00,26,66.7,66.75,66.7,66.75,6
20160501|2015-06-26 13:00,26,66.79,66.88,66.57,66.57,41
20160501|2015-06-29 00:00,29,66.33,66.33,66.31,66.31,10
20160501|2015-06-29 05:30,29,66.42,66.42,66.42,66.42,1
20160501|2015-06-29 06:30,29,66.51,66.51,66.51,66.51,2
20160501|2015-06-29 08:30,29,66.84,66.85,66.77,66.77,9
20160501|2015-06-29 09:00,29,66.79,66.82,66.78,66.82,5
20160501|2015-06-29 09:30,29,66.85,66.86,66.8,66.8,7
20160501|2015-06-29 10:30,29,66.84,66.85,66.84,66.85,8
20160501|2015-06-29 11:00,29,66.82,66.85,66.82,66.85,4
20160501|2015-06-29 11:30,29,66.86,66.86,66.86,66.86,19
20160501|2015-06-29 12:30,29,66.5,66.5,66.5,66.5,2
20160501|2015-06-29 13:00,29,66.64,66.71,66.53,66.66,19
20160501|2015-06-29 21:30,30,66.43,66.43,66.43,66.43,1
20160501|2015-06-29 22:00,30,66.37,66.37,66.37,66.37,1
20160501|2015-06-29 22:30,30,66.34,66.34,66.34,66.34,2
20160501|2015-06-29 23:30,30,66.34,66.34,66.34,66.34,1
20160501|2015-06-30 02:00,30,66.25,66.25,66.25,66.25,2
20160501|2015-06-30 05:00,30,66.05,66.05,66,66,6
20160501|2015-06-30 05:30,30,65.75,65.75,65.75,65.75,2
20160501|2015-06-30 06:30,30,65.45,65.45,65.45,65.45,1
20160501|2015-06-30 11:00,30,66.28,66.52,66.28,66.52,5
20160501|2015-06-30 13:00,30,67.18,67.18,67.18,67.18,1
20160501|2015-06-30 20:00,1,66.69,66.69,66.69,66.69,1
20160501|2015-07-01 04:30,1,66.96,66.96,66.96,66.96,1
20160501|2015-07-01 05:00,1,66.85,66.85,66.85,66.85,1
20160501|2015-07-01 06:00,1,66.69,66.69,66.67,66.67,4
20160501|2015-07-01 06:30,1,66.56,66.56,66.56,66.56,1
20160501|2015-07-01 07:30,1,66.67,66.67,66.56,66.56,3
20160501|2015-07-01 08:00,1,66.56,66.56,66.56,66.56,3
20160501|2015-07-01 08:30,1,66.5,66.63,66.5,66.63,2
20160501|2015-07-01 09:30,1,66.88,66.88,66.85,66.87,19
20160501|2015-07-01 10:00,1,66.85,66.89,66.83,66.89,8
20160501|2015-07-01 10:30,1,66.57,66.57,66.57,66.57,1
20160501|2015-07-01 11:00,1,66.9,66.9,66.9,66.9,1
20160501|2015-07-01 11:30,1,67.08,67.29,67.08,67.29,23
20160501|2015-07-01 12:00,1,67.17,67.17,67.17,67.17,3
20160501|2015-07-02 07:30,2,66.9,66.9,66.89,66.89,2
20160501|2015-07-02 08:00,2,66.98,66.98,66.98,66.98,2
20160501|2015-07-02 08:30,2,67.25,67.25,67.25,67.25,1
20160501|2015-07-02 09:00,2,67.31,67.31,67.17,67.17,6
20160501|2015-07-02 09:30,2,67.48,67.51,67.48,67.51,12
20160501|2015-07-02 10:00,2,67.43,67.51,67.43,67.51,7
20160501|2015-07-02 10:30,2,67.26,67.52,67.26,67.52,4
20160501|2015-07-02 11:00,2,67.52,67.59,67.52,67.59,15
20160501|2015-07-02 11:30,2,67.56,67.67,67.28,67.67,7
20160501|2015-07-02 12:30,2,67.38,67.38,67.19,67.19,5
20160501|2015-07-02 13:00,2,67.3,67.3,67.3,67.3,1
20160501|2015-07-06 00:30,6,66.91,66.91,66.8,66.8,17
20160501|2015-07-06 09:00,6,66.71,66.71,66.69,66.69,2
20160501|2015-07-06 09:30,6,66.87,67.1,66.87,66.91,11
20160501|2015-07-06 10:00,6,66.93,67.07,66.93,67.07,7
20160501|2015-07-06 10:30,6,66.93,67.21,66.93,67.21,9
20160501|2015-07-06 11:00,6,67.07,67.07,67.07,67.07,1
20160501|2015-07-06 11:30,6,67.04,67.04,67.04,67.04,1
20160501|2015-07-06 12:00,6,67,67.04,66.95,67,12
20160501|2015-07-06 12:30,6,66.94,66.94,66.44,66.44,6
20160501|2015-07-06 13:00,6,66.34,66.34,66.31,66.31,7
20160501|2015-07-07 01:00,7,66.73,66.73,66.73,66.73,2
20160501|2015-07-07 02:00,7,66.64,66.64,66.53,66.53,5
20160501|2015-07-07 08:00,7,66.32,66.32,66.32,66.32,1
20160501|2015-07-07 08:30,7,66.19,66.2,65.88,65.93,20
20160501|2015-07-07 09:30,7,65.6,65.73,65.57,65.59,11
20160501|2015-07-07 10:00,7,65.49,65.5,65.03,65.03,43
20160501|2015-07-07 10:30,7,65.21,65.21,65.21,65.21,1
20160501|2015-07-07 11:30,7,65.22,65.23,65.22,65.23,3
20160501|2015-07-07 13:00,7,65.68,66,65.67,65.81,48
20160501|2015-07-07 20:30,8,65.47,65.47,65.47,65.47,1
20160501|2015-07-07 22:00,8,65.3,65.3,65.1,65.1,22
20160501|2015-07-08 01:30,8,65.1,65.1,65.05,65.05,3
20160501|2015-07-08 02:30,8,65.05,65.05,65.05,65.05,7
20160501|2015-07-08 03:30,8,65.07,65.07,65.07,65.07,7
20160501|2015-07-08 06:30,8,65.07,65.07,65.07,65.07,1
20160501|2015-07-08 07:00,8,65.07,65.07,65.07,65.07,14
20160501|2015-07-08 07:30,8,65.04,65.15,65.04,65.15,3
20160501|2015-07-08 08:30,8,65.07,65.07,65.07,65.07,1
20160501|2015-07-08 09:30,8,65,65.07,65,65.07,6
20160501|2015-07-08 10:30,8,65.19,65.19,65.19,65.19,1
20160501|2015-07-08 12:00,8,65.14,65.14,65.14,65.14,1
20160501|2015-07-08 13:00,8,65.13,65.4,65.12,65.38,37
20160501|2015-07-08 20:00,9,65.64,65.65,65.63,65.65,3
20160501|2015-07-08 20:30,9,65.65,65.65,65.65,65.65,1
20160501|2015-07-08 21:00,9,65.9,65.9,65.9,65.9,2
20160501|2015-07-09 00:30,9,66.13,66.13,66.13,66.13,1
20160501|2015-07-09 06:30,9,65.81,65.81,65.81,65.81,3
20160501|2015-07-09 09:30,9,65.65,65.65,65.65,65.65,4
20160501|2015-07-09 10:30,9,65.7,65.7,65.7,65.7,10
20160501|2015-07-09 11:00,9,65.63,65.63,65.63,65.63,6
20160501|2015-07-09 12:00,9,66.04,66.05,66.04,66.05,2
20160501|2015-07-09 12:30,9,65.83,65.83,65.81,65.81,5
20160501|2015-07-09 13:00,9,65.76,65.94,65.76,65.94,14
20160501|2015-07-10 02:30,10,66.48,66.53,66.48,66.5,12
20160501|2015-07-10 03:00,10,66.54,66.58,66.54,66.58,9
20160501|2015-07-10 05:30,10,66.62,66.62,66.58,66.58,6
20160501|2015-07-10 06:30,10,66.58,66.58,66.58,66.58,1
20160501|2015-07-10 07:00,10,66.67,66.68,66.52,66.52,5
20160501|2015-07-10 08:30,10,66.77,66.79,66.61,66.61,18
20160501|2015-07-10 09:30,10,66.6,66.6,66.6,66.6,4
20160501|2015-07-10 11:00,10,65.45,65.49,65.45,65.48,3
20160501|2015-07-10 13:00,10,65.7,65.76,65.61,65.64,29
20160501|2015-07-13 09:30,13,65.28,65.28,65.25,65.25,6
20160501|2015-07-13 11:00,13,65.41,65.41,65.41,65.41,1
20160501|2015-07-13 12:00,13,65.55,65.55,65.55,65.55,1
20160501|2015-07-13 13:00,13,65.53,65.7,65.45,65.53,22
20160501|2015-07-13 23:30,14,65.83,65.83,65.83,65.83,2
20160501|2015-07-14 00:00,14,65.77,65.77,65.77,65.77,2
20160501|2015-07-14 03:00,14,65.78,65.78,65.78,65.78,1
20160501|2015-07-14 03:30,14,65.71,65.71,65.71,65.71,3
20160501|2015-07-14 07:00,14,65.42,65.42,65.39,65.4,5
20160501|2015-07-14 08:00,14,65.76,65.76,65.74,65.74,5
20160501|2015-07-14 08:30,14,65.66,65.66,65.66,65.66,1
20160501|2015-07-14 09:30,14,65.97,66.04,65.9,65.9,8
20160501|2015-07-14 10:00,14,65.89,65.97,65.89,65.97,4
20160501|2015-07-14 10:30,14,65.89,65.89,65.89,65.89,2
20160501|2015-07-14 11:00,14,66.02,66.02,66.02,66.02,1
20160501|2015-07-14 11:30,14,65.91,65.91,65.9,65.91,4
20160501|2015-07-14 12:30,14,65.99,65.99,65.99,65.99,1
20160501|2015-07-14 13:00,14,66.06,66.07,65.95,65.97,51
20160501|2015-07-15 01:30,15,65.97,65.97,65.97,65.97,1
20160501|2015-07-15 06:30,15,65.45,65.45,65.45,65.45,1
20160501|2015-07-15 07:30,15,65.5,65.55,65.5,65.55,10
20160501|2015-07-15 08:00,15,65.41,65.41,65.29,65.29,4
20160501|2015-07-15 08:30,15,65.51,65.51,65.51,65.51,2
20160501|2015-07-15 09:30,15,65.81,65.82,65.61,65.61,5
20160501|2015-07-15 10:00,15,65.78,65.78,65.7,65.7,5
20160501|2015-07-15 10:30,15,65.57,65.57,65.3,65.3,5
20160501|2015-07-15 11:00,15,65.2,65.22,65.19,65.19,4
20160501|2015-07-15 11:30,15,65.1,65.1,64.69,64.79,90
20160501|2015-07-15 12:00,15,64.84,64.84,64.84,64.84,1
20160501|2015-07-15 13:00,15,64.9,65.05,64.86,65.01,88
20160501|2015-07-16 10:00,16,64.83,64.83,64.83,64.83,2
20160501|2015-07-16 10:30,16,64.86,64.93,64.86,64.93,3
20160501|2015-07-16 11:30,16,64.91,64.95,64.91,64.95,3
20160501|2015-07-16 20:30,17,64.72,64.72,64.71,64.71,3
20160501|2015-07-17 03:30,17,64.8,64.84,64.8,64.84,2
20160501|2015-07-17 04:30,17,64.7,64.7,64.7,64.7,1
20160501|2015-07-17 07:30,17,64.7,64.7,64.7,64.7,1
20160501|2015-07-17 08:00,17,64.66,64.66,64.65,64.65,4
20160501|2015-07-17 08:30,17,64.66,64.69,64.65,64.69,9
20160501|2015-07-17 10:00,17,64.88,64.88,64.88,64.88,1
20160501|2015-07-17 10:30,17,64.88,64.98,64.88,64.98,2
20160501|2015-07-17 11:30,17,64.9,64.9,64.89,64.89,2
20160501|2015-07-17 13:00,17,65.05,65.09,65.05,65.08,4
20160501|2015-07-20 04:00,20,64.99,64.99,64.99,64.99,11
20160501|2015-07-20 04:30,20,64.99,64.99,64.99,64.99,9
20160501|2015-07-20 05:30,20,64.68,64.68,64.68,64.68,2
20160501|2015-07-20 09:30,20,64.94,64.94,64.88,64.88,2
20160501|2015-07-20 10:00,20,64.73,64.77,64.49,64.49,48
20160501|2015-07-20 10:30,20,64.51,64.51,64.51,64.51,2
20160501|2015-07-20 11:00,20,64.45,64.48,64.35,64.35,75
20160501|2015-07-20 13:00,20,64.4,64.75,64.4,64.71,24
20160501|2015-07-21 09:00,21,64.44,64.44,64.35,64.35,6
20160501|2015-07-21 09:30,21,64.49,64.49,64.49,64.49,1
20160501|2015-07-21 10:00,21,64.66,64.66,64.66,64.66,1
20160501|2015-07-21 11:00,21,64.47,64.47,64.24,64.24,11
20160501|2015-07-21 12:00,21,64.36,64.36,64.23,64.23,5
20160501|2015-07-21 12:30,21,64.29,64.4,64.29,64.4,20
20160501|2015-07-21 13:00,21,64.28,64.44,64.28,64.44,27
20160501|2015-07-22 00:30,22,64.26,64.26,64.26,64.26,1
20160501|2015-07-22 07:30,22,64.12,64.12,64.11,64.11,8
20160501|2015-07-22 08:30,22,64.22,64.27,64.1,64.1,7
20160501|2015-07-22 09:30,22,64.41,64.52,64.41,64.52,10
20160501|2015-07-22 12:00,22,64.77,64.78,64.77,64.78,20
20160501|2015-07-22 13:00,22,64.76,64.76,64.63,64.63,15
20160501|2015-07-22 21:30,23,64.23,64.23,64.23,64.23,2
20160501|2015-07-23 02:30,23,64.38,64.38,64.38,64.38,1
20160501|2015-07-23 03:30,23,64.47,64.47,64.47,64.47,3
20160501|2015-07-23 04:30,23,64.47,64.47,64.47,64.47,2
20160501|2015-07-23 05:00,23,64.47,64.47,64.45,64.45,7
20160501|2015-07-23 06:00,23,64.45,64.45,64.45,64.45,3
20160501|2015-07-23 07:00,23,64.45,64.45,64.42,64.42,10
20160501|2015-07-23 07:30,23,64.65,64.65,64.64,64.64,5
20160501|2015-07-23 10:00,23,64.99,64.99,64.97,64.97,11
20160501|2015-07-23 11:00,23,65.11,65.11,65.11,65.11,1
20160501|2015-07-23 11:30,23,65.12,65.12,65.12,65.12,1
20160501|2015-07-23 13:00,23,64.82,64.82,64.65,64.68,17
20160501|2015-07-23 22:00,24,64.8,64.8,64.8,64.8,1
20160501|2015-07-24 02:00,24,64.6,64.6,64.6,64.6,4
20160501|2015-07-24 07:00,24,64.52,64.52,64.52,64.52,1
20160501|2015-07-24 07:30,24,64.76,64.76,64.76,64.76,1
20160501|2015-07-24 08:00,24,64.76,64.76,64.76,64.76,1
20160501|2015-07-24 08:30,24,64.52,64.52,64.49,64.49,33
20160501|2015-07-24 09:00,24,64.48,64.48,64.44,64.44,13
20160501|2015-07-24 09:30,24,64.24,64.24,64.24,64.24,1
20160501|2015-07-24 10:30,24,64.36,64.36,64.36,64.36,2
20160501|2015-07-24 11:30,24,64.36,64.38,64.35,64.35,7
20160501|2015-07-24 13:00,24,64.56,64.56,64.52,64.52,10
20160501|2015-07-26 20:00,27,64.48,64.48,64.47,64.47,8
20160501|2015-07-26 20:30,27,64.52,64.52,64.45,64.45,29
20160501|2015-07-26 21:00,27,64.45,64.45,64.43,64.43,23
20160501|2015-07-27 01:00,27,64.3,64.3,64.3,64.3,5
20160501|2015-07-27 08:00,27,64.21,64.21,64.2,64.2,5
20160501|2015-07-27 09:00,27,64.5,64.5,64.5,64.5,1
20160501|2015-07-27 09:30,27,64.43,64.5,64.32,64.33,43
20160501|2015-07-27 10:00,27,64.45,64.45,64.45,64.45,8
20160501|2015-07-27 10:30,27,64.25,64.26,64.2,64.26,5
20160501|2015-07-27 11:00,27,64.39,64.5,64.39,64.5,157
20160501|2015-07-27 12:00,27,63.95,63.95,63.95,63.95,1
20160501|2015-07-27 13:00,27,64.1,64.12,64.09,64.09,24
20160501|2015-07-27 21:00,28,64,64,64,64,1
20160501|2015-07-28 02:30,28,64.14,64.14,64.14,64.14,1
20160501|2015-07-28 03:30,28,64.14,64.14,64.14,64.14,4
20160501|2015-07-28 04:00,28,64.19,64.19,64.19,64.19,5
20160501|2015-07-28 05:00,28,64.24,64.24,64.24,64.24,7
20160501|2015-07-28 06:30,28,64.09,64.09,64.09,64.09,5
20160501|2015-07-28 07:00,28,64.14,64.14,64.14,64.14,3
20160501|2015-07-28 08:00,28,64.09,64.09,64.09,64.09,4
20160501|2015-07-28 08:30,28,63.92,63.92,63.92,63.92,2
20160501|2015-07-28 09:00,28,63.98,63.98,63.98,63.98,4
20160501|2015-07-28 09:30,28,63.92,63.92,63.87,63.87,2
20160501|2015-07-28 10:00,28,63.75,63.77,63.75,63.77,2
20160501|2015-07-28 10:30,28,63.79,63.79,63.79,63.79,1
20160501|2015-07-28 11:00,28,63.83,63.84,63.79,63.84,9
20160501|2015-07-28 11:30,28,63.98,63.98,63.98,63.98,1
20160501|2015-07-28 12:00,28,64.02,64.5,64.02,64.5,5
20160501|2015-07-28 12:30,28,64.74,64.78,64.74,64.78,16
20160501|2015-07-28 13:00,28,64.73,64.73,64.65,64.72,7
20160501|2015-07-28 21:00,29,64.6,64.6,64.6,64.6,1
20160501|2015-07-29 04:00,29,64.54,64.54,64.54,64.54,1
20160501|2015-07-29 04:30,29,64.54,64.54,64.54,64.54,4
20160501|2015-07-29 05:00,29,64.6,64.6,64.6,64.6,3
20160501|2015-07-29 07:00,29,64.6,64.6,64.6,64.6,2
20160501|2015-07-29 08:30,29,64.44,64.44,64.36,64.36,2
20160501|2015-07-29 10:00,29,64.27,64.27,64.27,64.27,2
20160501|2015-07-29 10:30,29,64.26,64.26,64.26,64.26,1
20160501|2015-07-29 11:30,29,64.29,64.29,64.29,64.29,1
20160501|2015-07-29 13:00,29,64.22,64.22,64.09,64.16,22
20160501|2015-07-30 08:30,30,64.01,64.01,63.94,63.97,6
20160501|2015-07-30 09:30,30,64.05,64.05,64.01,64.02,4
20160501|2015-07-30 10:30,30,64,64.01,63.99,63.99,14
20160501|2015-07-30 13:00,30,63.91,63.96,63.84,63.84,53
20160501|2015-07-30 20:30,31,63.75,63.75,63.73,63.73,23
20160501|2015-07-31 02:00,31,63.62,63.62,63.6,63.6,22
20160501|2015-07-31 08:00,31,63.89,64.08,63.89,64.05,6
20160501|2015-07-31 08:30,31,64.19,64.19,64.19,64.19,1
20160501|2015-07-31 09:00,31,64.2,64.25,64.2,64.25,4
20160501|2015-07-31 09:30,31,64.4,64.4,64.39,64.39,2
20160501|2015-07-31 10:00,31,64.32,64.45,64.32,64.44,8
20160501|2015-07-31 13:00,31,64.41,64.5,64.41,64.45,28
20160501|2015-08-02 22:00,3,64.2,64.2,64.2,64.2,1
20160501|2015-08-03 04:00,3,64.02,64.02,64.02,64.02,8
20160501|2015-08-03 07:30,3,63.72,63.72,63.72,63.72,1
20160501|2015-08-03 09:00,3,63.78,63.78,63.7,63.7,3
20160501|2015-08-03 09:30,3,63.81,63.81,63.81,63.81,1
20160501|2015-08-03 10:00,3,64.05,64.05,64.05,64.05,1
20160501|2015-08-03 12:30,3,63.73,64.01,63.73,64.01,3
20160501|2015-08-03 13:00,3,64.08,64.25,64.08,64.25,47
20160501|2015-08-03 20:00,4,63.68,63.68,63.66,63.67,7
20160501|2015-08-04 09:30,4,63.68,63.84,63.64,63.84,28
20160501|2015-08-04 10:00,4,63.9,63.92,63.8,63.8,16
20160501|2015-08-04 10:30,4,63.81,63.81,63.75,63.75,13
20160501|2015-08-04 12:30,4,63.85,63.85,63.85,63.85,3
20160501|2015-08-04 13:00,4,63.83,63.93,63.79,63.79,20
20160501|2015-08-05 09:00,5,63.66,63.66,63.64,63.64,14
20160501|2015-08-05 09:30,5,63.7,63.7,63.7,63.7,1
20160501|2015-08-05 12:00,5,63.8,63.81,63.8,63.81,14
20160501|2015-08-05 13:00,5,63.76,63.76,63.64,63.64,5
20160501|2015-08-05 20:00,6,63.59,63.59,63.59,63.59,1
20160501|2015-08-05 20:30,6,63.59,63.59,63.55,63.55,13
20160501|2015-08-06 01:00,6,63.51,63.51,63.51,63.51,2
20160501|2015-08-06 01:30,6,63.5,63.5,63.5,63.5,4
20160501|2015-08-06 02:30,6,63.5,63.5,63.48,63.48,16
20160501|2015-08-06 07:00,6,63.4,63.4,63.37,63.37,29
20160501|2015-08-06 07:30,6,63.36,63.36,63.36,63.36,1
20160501|2015-08-06 08:00,6,63.28,63.28,63.15,63.15,35
20160501|2015-08-06 08:30,6,63.15,63.15,63.08,63.08,17
20160501|2015-08-06 09:00,6,63.04,63.06,63,63,63
20160501|2015-08-06 09:30,6,62.8,62.8,62.54,62.75,113
20160501|2015-08-06 10:00,6,62.75,62.75,62.7,62.7,84
20160501|2015-08-06 10:30,6,62.65,62.65,62.65,62.65,6
20160501|2015-08-06 11:00,6,62.65,62.65,62.65,62.65,3
20160501|2015-08-06 11:30,6,62.66,62.66,62.6,62.6,104
20160501|2015-08-06 12:00,6,62.6,62.6,62.6,62.6,25
20160501|2015-08-06 12:30,6,62.64,62.64,62.6,62.62,71
20160501|2015-08-06 13:00,6,62.63,62.8,62.63,62.8,59
20160501|2015-08-06 20:30,7,62.7,62.7,62.7,62.7,30
20160501|2015-08-06 23:00,7,62.58,62.58,62.58,62.58,5
20160501|2015-08-07 00:30,7,62.58,62.58,62.58,62.58,1
20160501|2015-08-07 01:00,7,62.58,62.58,62.58,62.58,22
20160501|2015-08-07 01:30,7,62.58,62.58,62.58,62.58,1
20160501|2015-08-07 02:00,7,62.58,62.58,62.58,62.58,4
20160501|2015-08-07 03:30,7,62.63,62.63,62.63,62.63,1
20160501|2015-08-07 06:00,7,62.58,62.58,62.58,62.58,4
20160501|2015-08-07 06:30,7,62.62,62.62,62.58,62.58,4
20160501|2015-08-07 07:00,7,62.64,62.64,62.5,62.5,55
20160501|2015-08-07 07:30,7,62.45,62.49,62.4,62.49,39
20160501|2015-08-07 08:30,7,62.55,62.55,62.55,62.55,3
20160501|2015-08-07 09:30,7,62.4,62.48,62.35,62.38,35
20160501|2015-08-07 10:00,7,62.32,62.32,62.25,62.25,17
20160501|2015-08-07 10:30,7,62.35,62.51,62.35,62.51,6
20160501|2015-08-07 11:00,7,62.34,62.34,62.34,62.34,9
20160501|2015-08-07 12:00,7,62.44,62.44,62.44,62.44,1
20160501|2015-08-07 13:00,7,62.39,62.43,62.29,62.29,59
20160501|2015-08-09 20:00,10,62.18,62.18,62.17,62.17,12
20160501|2015-08-09 20:30,10,62.19,62.19,62.17,62.17,33
20160501|2015-08-10 04:00,10,62.18,62.18,62.18,62.18,6
20160501|2015-08-10 05:30,10,62.2,62.24,62.2,62.24,31
20160501|2015-08-10 06:00,10,62.24,62.24,62.24,62.24,1
20160501|2015-08-10 07:00,10,62.18,62.18,62.17,62.17,3
20160501|2015-08-10 07:30,10,62.17,62.17,62.15,62.15,4
20160501|2015-08-10 08:00,10,62.04,62.08,62.04,62.08,5
20160501|2015-08-10 08:30,10,62.08,62.49,62.08,62.43,30
20160501|2015-08-10 09:00,10,62.3,62.35,62.14,62.35,30
20160501|2015-08-10 09:30,10,62.3,62.57,62.3,62.57,6
20160501|2015-08-10 10:00,10,62.7,63.03,62.7,63.03,9
20160501|2015-08-10 10:30,10,62.81,62.81,62.81,62.81,1
20160501|2015-08-10 11:00,10,63.05,63.15,63.05,63.15,8
20160501|2015-08-10 11:30,10,63.2,63.2,63.2,63.2,2
20160501|2015-08-10 12:30,10,62.86,62.86,62.86,62.86,6
20160501|2015-08-10 13:00,10,62.82,62.88,62.2,62.29,78
20160501|2015-08-11 03:00,11,62.53,62.53,62.53,62.53,2
20160501|2015-08-11 04:00,11,62.37,62.37,62.37,62.37,2
20160501|2015-08-11 04:30,11,62.53,62.55,62.53,62.54,21
20160501|2015-08-11 06:00,11,62.56,62.56,62.56,62.56,2
20160501|2015-08-11 06:30,11,62.56,62.6,62.56,62.6,18
20160501|2015-08-11 07:00,11,62.49,62.49,62.49,62.49,1
20160501|2015-08-11 07:30,11,62.34,62.34,62.34,62.34,1
20160501|2015-08-11 08:30,11,62.44,62.5,62.44,62.5,7
20160501|2015-08-11 09:30,11,62.28,62.33,62.26,62.33,21
20160501|2015-08-11 10:00,11,62.35,62.35,62.35,62.35,1
20160501|2015-08-11 10:30,11,62.3,62.3,62.29,62.29,11
20160501|2015-08-11 11:00,11,62.22,62.22,62.15,62.15,29
20160501|2015-08-11 11:30,11,62.29,62.29,62.08,62.11,19
20160501|2015-08-11 12:00,11,62.16,62.5,62.16,62.5,31
20160501|2015-08-11 12:30,11,62.36,62.45,62.3,62.45,3
20160501|2015-08-11 13:00,11,62.34,62.35,62.31,62.35,9
20160501|2015-08-11 22:30,12,62.26,62.26,62.26,62.26,1
20160501|2015-08-12 00:00,12,62.25,62.25,62.2,62.2,30
20160501|2015-08-12 01:00,12,62.15,62.15,62,62,73
20160501|2015-08-12 01:30,12,61.95,61.95,61.66,61.66,48
20160501|2015-08-12 02:00,12,61.68,61.68,61.68,61.68,2
20160501|2015-08-12 02:30,12,61.56,61.56,61.5,61.5,4
20160501|2015-08-12 03:30,12,61.64,61.9,61.64,61.85,17
20160501|2015-08-12 04:00,12,61.8,61.8,61.8,61.8,1
20160501|2015-08-12 05:00,12,61.9,61.9,61.82,61.82,7
20160501|2015-08-12 05:30,12,61.82,61.9,61.81,61.81,12
20160501|2015-08-12 06:00,12,61.82,61.82,61.81,61.81,2
20160501|2015-08-12 07:00,12,61.79,61.79,61.61,61.61,23
20160501|2015-08-12 07:30,12,61.78,61.9,61.78,61.9,3
20160501|2015-08-12 08:30,12,62,62,62,62,1
20160501|2015-08-12 09:00,12,61.85,61.85,61.85,61.85,1
20160501|2015-08-12 09:30,12,61.97,61.97,61.83,61.83,119
20160501|2015-08-12 10:00,12,61.8,61.8,61.8,61.8,10
20160501|2015-08-12 11:00,12,61.8,64.65,61.8,63.8,70
20160501|2015-08-12 12:00,12,64.09,64.09,64.09,64.09,1
20160501|2015-08-12 12:30,12,64.15,64.3,64.15,64.15,5
20160501|2015-08-12 13:00,12,64.15,64.29,64.02,64.27,40
20160501|2015-08-12 20:00,13,64.41,64.41,63.99,63.99,4
20160501|2015-08-12 20:30,13,63.89,63.92,63.89,63.92,2
20160501|2015-08-12 21:00,13,64.04,64.04,64.04,64.04,1
20160501|2015-08-13 02:00,13,64.25,64.25,64.25,64.25,1
20160501|2015-08-13 03:00,13,64.3,64.4,64.3,64.4,4
20160501|2015-08-13 07:00,13,64.38,64.97,64.38,64.96,115
20160501|2015-08-13 07:30,13,65,65.21,64.79,65.21,60
20160501|2015-08-13 08:00,13,65.02,65.02,65.02,65.02,1
20160501|2015-08-13 08:30,13,65.05,65.05,64.95,64.95,6
20160501|2015-08-13 09:30,13,65.18,65.21,65.09,65.09,10
20160501|2015-08-13 10:00,13,65.09,65.09,65,65,6
20160501|2015-08-13 10:30,13,65.3,65.3,65.3,65.3,1
20160501|2015-08-13 11:00,13,65.08,65.15,65.05,65.15,28
20160501|2015-08-13 11:30,13,65.15,65.33,65.15,65.33,19
20160501|2015-08-13 13:00,13,65.51,65.51,64.82,64.82,54
20160501|2015-08-14 03:00,14,65.21,65.27,65.21,65.27,2
20160501|2015-08-14 05:00,14,65.25,65.25,65.25,65.25,1
20160501|2015-08-14 06:00,14,65.5,65.5,65.47,65.47,10
20160501|2015-08-14 07:00,14,65.5,65.59,65.5,65.59,6
20160501|2015-08-14 07:30,14,65.62,65.69,65.62,65.67,5
20160501|2015-08-14 08:00,14,65.46,65.46,65.42,65.43,3
20160501|2015-08-14 08:30,14,65.67,65.67,65.51,65.51,11
20160501|2015-08-14 09:00,14,65.53,65.7,65.53,65.7,11
20160501|2015-08-14 09:30,14,65.7,65.8,65.7,65.8,19
20160501|2015-08-14 10:00,14,65.82,66,65.82,65.99,37
20160501|2015-08-14 10:30,14,65.99,65.99,65.99,65.99,4
20160501|2015-08-14 11:00,14,65.87,66.01,65.87,66.01,31
20160501|2015-08-14 11:30,14,66.01,66.03,66.01,66.03,13
20160501|2015-08-14 12:00,14,65.99,65.99,65.95,65.97,35
20160501|2015-08-14 12:30,14,65.97,66.02,65.95,66.02,28
20160501|2015-08-14 13:00,14,65.97,65.97,65.55,65.55,83
20160501|2015-08-16 20:00,17,65.59,65.59,65.59,65.59,2
20160501|2015-08-17 01:00,17,65.55,65.55,65.55,65.55,1
20160501|2015-08-17 03:30,17,65.55,65.74,65.55,65.74,3
20160501|2015-08-17 04:00,17,65.74,65.74,65.74,65.74,1
20160501|2015-08-17 04:30,17,65.72,65.72,65.72,65.72,1
20160501|2015-08-17 05:30,17,65.72,65.72,65.58,65.58,3
20160501|2015-08-17 07:00,17,65.94,65.94,65.93,65.93,5
20160501|2015-08-17 08:00,17,66.03,66.03,66.03,66.03,2
20160501|2015-08-17 08:30,17,66.03,66.03,65.92,65.92,11
20160501|2015-08-17 09:00,17,65.94,65.97,65.94,65.97,5
20160501|2015-08-17 09:30,17,65.97,65.97,65.97,65.97,1
20160501|2015-08-17 10:00,17,66.16,66.16,66.16,66.16,1
20160501|2015-08-17 11:00,17,66.09,66.16,66.08,66.1,6
20160501|2015-08-17 11:30,17,66.2,66.23,66.2,66.23,5
20160501|2015-08-17 12:00,17,66.26,66.26,66.24,66.24,3
20160501|2015-08-17 13:00,17,66.13,66.14,65.69,65.92,32
20160501|2015-08-18 03:00,18,65.72,65.72,65.72,65.72,1
20160501|2015-08-18 04:00,18,65.63,65.71,65.63,65.71,3
20160501|2015-08-18 05:00,18,65.3,65.3,65.3,65.3,1
20160501|2015-08-18 05:30,18,65.34,65.34,65.34,65.34,1
20160501|2015-08-18 06:00,18,65.3,65.3,65.3,65.3,11
20160501|2015-08-18 08:00,18,65.45,65.57,65.44,65.57,9
20160501|2015-08-18 08:30,18,65.69,65.7,65.62,65.62,4
20160501|2015-08-18 09:30,18,65.87,65.95,65.85,65.85,8
20160501|2015-08-18 10:00,18,65.87,65.87,65.85,65.85,3
20160501|2015-08-18 10:30,18,66.02,66.03,66.02,66.03,13
20160501|2015-08-18 11:30,18,65.9,65.95,65.9,65.95,31
20160501|2015-08-18 12:30,18,66.02,66.02,66.02,66.02,1
20160501|2015-08-18 13:00,18,66,66.04,66,66.04,4
20160501|2015-08-19 06:30,19,66.15,66.15,66.15,66.15,3
20160501|2015-08-19 07:00,19,66.15,66.18,66.15,66.18,10
20160501|2015-08-19 07:30,19,66.27,66.27,66.27,66.27,1
20160501|2015-08-19 08:00,19,66.3,66.3,66.27,66.28,12
20160501|2015-08-19 09:00,19,66.33,66.33,66.33,66.33,2
20160501|2015-08-19 09:30,19,66.34,66.34,66.22,66.22,12
20160501|2015-08-19 10:00,19,65.94,65.94,65.68,65.68,3
20160501|2015-08-19 10:30,19,65.87,65.89,65.87,65.88,12
20160501|2015-08-19 11:30,19,65.73,65.73,65.73,65.73,1
20160501|2015-08-19 12:00,19,65.93,65.93,65.89,65.89,5
20160501|2015-08-19 13:00,19,65.96,66.21,65.96,66.21,16
20160501|2015-08-19 21:30,20,66.41,66.41,66.41,66.41,1
20160501|2015-08-20 02:30,20,66.29,66.29,66.29,66.29,1
20160501|2015-08-20 03:00,20,66.22,66.22,66.18,66.18,4
20160501|2015-08-20 04:00,20,65.94,65.94,65.94,65.94,6
20160501|2015-08-20 06:00,20,66.06,66.06,66.06,66.06,2
20160501|2015-08-20 07:00,20,66,66,66,66,2
20160501|2015-08-20 07:30,20,65.99,66,65.99,66,2
20160501|2015-08-20 08:00,20,66.12,66.12,66.12,66.12,2
20160501|2015-08-20 08:30,20,66.12,66.12,66.12,66.12,1
20160501|2015-08-20 09:00,20,66.14,66.14,66.14,66.14,1
20160501|2015-08-20 09:30,20,66.2,66.21,66.19,66.2,6
20160501|2015-08-20 10:00,20,66.27,66.27,66.27,66.27,2
20160501|2015-08-20 10:30,20,66.29,66.29,66.29,66.29,1
20160501|2015-08-20 11:30,20,66.28,66.28,66.28,66.28,1
20160501|2015-08-20 13:00,20,66.39,66.48,66.39,66.48,20
20160501|2015-08-21 01:00,21,66.5,66.5,66.5,66.5,6
20160501|2015-08-21 02:00,21,66.53,66.53,66.49,66.49,10
20160501|2015-08-21 02:30,21,66.48,66.5,66.48,66.48,9
20160501|2015-08-21 03:00,21,66.46,66.46,66.46,66.46,1
20160501|2015-08-21 06:00,21,65.93,65.93,65.93,65.93,1
20160501|2015-08-21 07:30,21,65.99,66,65.95,65.95,4
20160501|2015-08-21 08:30,21,66.02,66.04,66.01,66.03,26
20160501|2015-08-21 09:00,21,66.03,66.05,66.03,66.04,7
20160501|2015-08-21 09:30,21,66.07,66.17,66.07,66.17,9
20160501|2015-08-21 10:00,21,66.11,66.11,66.11,66.11,2
20160501|2015-08-21 11:00,21,66.2,66.25,66.2,66.25,4
20160501|2015-08-21 11:30,21,66.32,66.32,66.32,66.32,5
20160501|2015-08-21 12:30,21,66.36,66.39,66.35,66.35,4
20160501|2015-08-21 13:00,21,66.41,66.49,66.4,66.49,12
20160501|2015-08-23 20:00,24,66.27,66.27,66.27,66.27,1
20160501|2015-08-23 21:00,24,65.42,65.42,65.42,65.42,1
20160501|2015-08-23 21:30,24,65.21,65.21,65.18,65.18,11
20160501|2015-08-23 23:00,24,65.23,65.23,65.23,65.23,1
20160501|2015-08-24 00:00,24,65.1,65.1,65.1,65.1,1
20160501|2015-08-24 00:30,24,65.1,65.1,65.1,65.1,3
20160501|2015-08-24 03:00,24,64.86,64.93,64.81,64.92,20
20160501|2015-08-24 03:30,24,64.71,64.71,64.71,64.71,1
20160501|2015-08-24 04:00,24,64.6,64.6,64.56,64.56,3
20160501|2015-08-24 04:30,24,64.65,64.7,64.63,64.7,5
20160501|2015-08-24 05:00,24,64.68,64.68,64.68,64.68,2
20160501|2015-08-24 06:30,24,64.61,64.61,64.61,64.61,1
20160501|2015-08-24 07:00,24,64.13,64.13,64.13,64.13,4
20160501|2015-08-24 09:00,24,64.18,64.6,64.18,64.6,2
20160501|2015-08-24 09:30,24,64.33,64.8,64.33,64.8,3
20160501|2015-08-24 10:00,24,64.24,64.24,64.24,64.24,2
20160501|2015-08-24 10:30,24,64.24,64.4,64.24,64.4,23
20160501|2015-08-24 11:00,24,64.4,64.4,64.38,64.38,2
20160501|2015-08-24 12:00,24,64.45,64.45,64.44,64.44,7
20160501|2015-08-24 12:30,24,64.41,64.41,64.36,64.36,13
20160501|2015-08-24 13:00,24,64.36,64.52,64.31,64.43,36
20160501|2015-08-25 03:00,25,64.54,64.54,64.54,64.54,1
20160501|2015-08-25 04:00,25,64.47,64.47,64.41,64.41,22
20160501|2015-08-25 05:30,25,64.85,64.85,64.85,64.85,1
20160501|2015-08-25 07:30,25,64.55,64.55,64.53,64.55,4
20160501|2015-08-25 08:30,25,64.67,64.72,64.51,64.51,12
20160501|2015-08-25 09:00,25,64.4,64.4,64.4,64.4,1
20160501|2015-08-25 09:30,25,64.15,64.15,63.8,63.82,8
20160501|2015-08-25 10:00,25,63.58,63.58,63.53,63.53,9
20160501|2015-08-25 10:30,25,63.24,63.31,63.24,63.31,3
20160501|2015-08-25 11:00,25,63.33,63.33,63.28,63.28,5
20160501|2015-08-25 11:30,25,63.35,63.35,63.14,63.14,4
20160501|2015-08-25 12:00,25,63.25,63.25,63.03,63.08,8
20160501|2015-08-25 12:30,25,63.08,63.11,63,63,32
20160501|2015-08-25 13:00,25,63.13,63.5,63.13,63.5,70
20160501|2015-08-25 20:00,26,63.4,63.4,63.4,63.4,2
20160501|2015-08-25 23:30,26,63.3,63.3,63.3,63.3,21
20160501|2015-08-26 04:30,26,63,63,62.98,62.98,4
20160501|2015-08-26 08:00,26,62.99,62.99,62.97,62.97,5
20160501|2015-08-26 08:30,26,62.95,62.95,62.9,62.92,17
20160501|2015-08-26 09:00,26,63.02,63.03,62.67,62.67,33
20160501|2015-08-26 09:30,26,62.68,62.68,62.52,62.6,48
20160501|2015-08-26 10:00,26,62.7,62.71,62.65,62.71,14
20160501|2015-08-26 10:30,26,62.53,62.53,62.53,62.53,1
20160501|2015-08-26 12:00,26,62.55,62.55,62.55,62.55,1
20160501|2015-08-26 12:30,26,62.58,62.6,62.56,62.6,21
20160501|2015-08-26 13:00,26,62.63,62.86,62.63,62.7,65
20160501|2015-08-26 20:00,27,62.65,62.8,62.65,62.8,2
20160501|2015-08-27 07:00,27,62.98,62.98,62.97,62.97,14
20160501|2015-08-27 07:30,27,62.97,62.97,62.86,62.86,20
20160501|2015-08-27 08:00,27,63.06,63.06,63.06,63.06,1
20160501|2015-08-27 08:30,27,62.87,62.87,62.79,62.79,2
20160501|2015-08-27 09:00,27,62.78,62.89,62.78,62.89,2
20160501|2015-08-27 09:30,27,62.72,62.72,62.72,62.72,3
20160501|2015-08-27 10:00,27,62.86,62.86,62.86,62.86,1
20160501|2015-08-27 10:30,27,62.9,62.99,62.87,62.88,6
20160501|2015-08-27 11:00,27,62.86,62.86,62.86,62.86,1
20160501|2015-08-27 11:30,27,62.84,62.87,62.84,62.87,3
20160501|2015-08-27 12:00,27,62.9,62.93,62.84,62.93,3
20160501|2015-08-27 12:30,27,63.12,63.12,63.12,63.12,1
20160501|2015-08-27 13:00,27,63.18,63.46,63.18,63.46,18
20160501|2015-08-27 22:30,28,63.43,63.43,63.41,63.41,2
20160501|2015-08-28 08:00,28,63.01,63.01,63,63,20
20160501|2015-08-28 08:30,28,63.47,63.66,63.45,63.63,12
20160501|2015-08-28 09:00,28,63.67,63.67,63.67,63.67,9
20160501|2015-08-28 09:30,28,63.43,63.43,63.13,63.25,4
20160501|2015-08-28 10:00,28,63.25,63.25,63.25,63.25,1
20160501|2015-08-28 12:00,28,63.28,63.28,63.26,63.26,6
20160501|2015-08-28 12:30,28,63.22,63.22,63.22,63.22,1
20160501|2015-08-28 13:00,28,63.26,63.3,63.04,63.3,25
20160501|2015-08-31 07:00,31,63.05,63.05,62.74,62.74,6
20160501|2015-08-31 08:00,31,62.92,62.92,62.92,62.92,1
20160501|2015-08-31 08:30,31,62.76,62.76,62.76,62.76,1
20160501|2015-08-31 09:30,31,62.66,62.66,62.58,62.63,8
20160501|2015-08-31 10:00,31,63.09,63.09,63.09,63.09,1
20160501|2015-08-31 12:30,31,63.49,63.49,63.44,63.46,5
20160501|2015-08-31 13:00,31,63.26,63.26,62.78,62.78,33
20160501|2015-09-01 07:00,1,62.76,62.76,62.76,62.76,1
20160501|2015-09-01 08:00,1,62.6,62.61,62.55,62.55,10
20160501|2015-09-01 08:30,1,62.66,62.66,62.66,62.66,1
20160501|2015-09-01 09:00,1,62.55,62.55,62.45,62.45,79
20160501|2015-09-01 09:30,1,62.36,62.36,62.34,62.34,20
20160501|2015-09-01 11:30,1,62.5,62.5,62.5,62.5,2
20160501|2015-09-01 12:00,1,62.53,62.53,62.53,62.53,16
20160501|2015-09-01 12:30,1,62.4,62.4,62.25,62.25,7
20160501|2015-09-01 13:00,1,62.5,62.56,62.37,62.53,145
20160501|2015-09-01 20:00,2,62.37,62.37,62.34,62.35,6
20160501|2015-09-01 21:00,2,62.4,62.4,62.4,62.4,2
20160501|2015-09-02 02:00,2,62.43,62.43,62.38,62.38,10
20160501|2015-09-02 02:30,2,62.38,62.38,62.38,62.38,2
20160501|2015-09-02 03:00,2,62.41,62.41,62.4,62.41,4
20160501|2015-09-02 03:30,2,62.41,62.41,62.4,62.4,5
20160501|2015-09-02 07:00,2,62.38,62.38,62.26,62.26,4
20160501|2015-09-02 08:30,2,62.24,62.24,62.21,62.21,10
20160501|2015-09-02 09:00,2,62.2,62.2,62.2,62.2,21
20160501|2015-09-02 09:30,2,62.23,62.23,62.23,62.23,4
20160501|2015-09-02 10:00,2,62.21,62.22,62.2,62.2,14
20160501|2015-09-02 10:30,2,62.26,62.31,62.26,62.31,4
20160501|2015-09-02 11:00,2,62.29,62.29,62.24,62.25,14
20160501|2015-09-02 12:30,2,62.47,62.47,62.47,62.47,1
20160501|2015-09-02 13:00,2,62.54,62.58,62.5,62.5,18
20160501|2015-09-02 20:00,3,62.43,62.43,62.43,62.43,1
20160501|2015-09-03 09:00,3,62.95,62.95,62.95,62.95,5
20160501|2015-09-03 10:00,3,62.8,62.8,62.8,62.8,1
20160501|2015-09-03 10:30,3,62.73,62.73,62.7,62.7,4
20160501|2015-09-03 11:00,3,62.7,62.71,62.7,62.71,4
20160501|2015-09-03 11:30,3,62.65,62.65,62.64,62.65,5
20160501|2015-09-03 12:00,3,62.76,62.76,62.66,62.75,8
20160501|2015-09-03 13:00,3,62.78,62.78,62.72,62.72,14
20160501|2015-09-03 20:00,4,62.53,62.53,62.53,62.53,1
20160501|2015-09-04 07:30,4,62.6,62.63,62.6,62.63,4
20160501|2015-09-04 08:30,4,62.67,62.67,62.67,62.67,6
20160501|2015-09-04 09:00,4,62.64,62.67,62.55,62.55,6
20160501|2015-09-04 09:30,4,62.53,62.53,62.51,62.51,8
20160501|2015-09-04 10:00,4,62.58,62.58,62.43,62.43,11
20160501|2015-09-04 10:30,4,62.47,62.47,62.44,62.44,14
20160501|2015-09-04 11:00,4,62.47,62.47,62.47,62.47,4
20160501|2015-09-04 11:30,4,62.59,62.6,62.59,62.6,3
20160501|2015-09-04 12:00,4,62.6,62.6,62.6,62.6,1
20160501|2015-09-04 13:00,4,62.6,62.68,62.56,62.63,17
20160501|2015-09-08 02:00,8,63.05,63.06,63.05,63.06,4
20160501|2015-09-08 07:00,8,63.15,63.15,63.15,63.15,1
20160501|2015-09-08 07:30,8,63.15,63.28,63.15,63.28,4
20160501|2015-09-08 08:30,8,63.47,63.48,63.47,63.48,3
20160501|2015-09-08 09:30,8,63.26,63.26,62.98,62.98,12
20160501|2015-09-08 12:30,8,63.62,63.62,63.5,63.5,4
20160501|2015-09-08 13:00,8,63.39,63.4,63.25,63.28,27
20160501|2015-09-09 02:00,9,63.23,63.23,63.23,63.23,3
20160501|2015-09-09 08:30,9,63.18,63.2,63.14,63.14,3
20160501|2015-09-09 09:00,9,63.39,63.4,63.39,63.4,2
20160501|2015-09-09 09:30,9,63.38,63.38,63.38,63.38,1
20160501|2015-09-09 10:00,9,63.51,63.52,63.51,63.52,4
20160501|2015-09-09 11:00,9,63.41,63.41,63.27,63.31,4
20160501|2015-09-09 11:30,9,63.31,63.31,63.31,63.31,1
20160501|2015-09-09 12:00,9,63.27,63.27,63.22,63.22,2
20160501|2015-09-09 12:30,9,63.25,63.25,63.25,63.25,1
20160501|2015-09-09 13:00,9,63.11,63.11,62.99,63.05,16
20160501|2015-09-10 01:00,10,63.64,63.64,63.64,63.64,1
20160501|2015-09-10 03:30,10,63.6,63.6,63.6,63.6,1
20160501|2015-09-10 05:00,10,63.47,63.47,63.47,63.47,1
20160501|2015-09-10 07:30,10,63.5,63.5,63.46,63.46,4
20160501|2015-09-10 08:00,10,63.46,63.46,63.45,63.45,2
20160501|2015-09-10 09:30,10,63.48,63.48,63.37,63.48,22
20160501|2015-09-10 10:00,10,63.37,63.37,63.28,63.3,49
20160501|2015-09-10 13:00,10,63.25,63.25,63.03,63.03,3
20160501|2015-09-10 20:00,11,63.02,63.02,62.98,62.98,4
20160501|2015-09-11 01:00,11,63.05,63.06,63.05,63.06,7
20160501|2015-09-11 01:30,11,63.06,63.07,63.06,63.07,2
20160501|2015-09-11 06:00,11,63.21,63.21,63.21,63.21,1
20160501|2015-09-11 08:00,11,62.92,62.92,62.92,62.92,1
20160501|2015-09-11 08:30,11,62.91,62.91,62.76,62.76,11
20160501|2015-09-11 09:00,11,62.9,62.91,62.8,62.81,6
20160501|2015-09-11 09:30,11,62.79,62.79,62.54,62.54,99
20160501|2015-09-11 10:00,11,62.43,62.43,62.39,62.39,29
20160501|2015-09-11 10:30,11,62.47,62.54,62.47,62.54,3
20160501|2015-09-11 11:00,11,63.15,64.19,62.82,62.83,89
20160501|2015-09-11 13:00,11,63.47,63.47,63.28,63.35,11
20160501|2015-09-14 10:30,14,63.3,63.3,63.23,63.23,39
20160501|2015-09-14 11:00,14,62.94,62.94,62.91,62.91,2
20160501|2015-09-14 11:30,14,62.87,62.87,62.76,62.76,8
20160501|2015-09-14 12:00,14,62.75,62.75,62.73,62.73,2
20160501|2015-09-14 12:30,14,62.93,62.93,62.9,62.9,4
20160501|2015-09-14 13:00,14,62.81,62.85,62.75,62.85,28
20160501|2015-09-14 20:00,15,63,63,63,63,1
20160501|2015-09-15 07:00,15,62.73,62.73,62.73,62.73,1
20160501|2015-09-15 08:00,15,62.9,63,62.9,63,4
20160501|2015-09-15 09:30,15,62.77,62.77,62.77,62.77,1
20160501|2015-09-15 10:00,15,62.84,62.84,62.78,62.78,2
20160501|2015-09-15 10:30,15,62.82,62.82,62.72,62.72,12
20160501|2015-09-15 11:00,15,62.7,62.7,62.7,62.7,2
20160501|2015-09-15 11:30,15,62.6,62.6,62.6,62.6,2
20160501|2015-09-15 12:30,15,62.7,62.7,62.7,62.7,1
20160501|2015-09-15 13:00,15,62.68,62.74,62.63,62.63,26
20160501|2015-09-15 20:00,16,62.77,62.77,62.77,62.77,1
20160501|2015-09-16 02:30,16,62.85,62.85,62.85,62.85,1
20160501|2015-09-16 07:30,16,62.87,62.87,62.81,62.81,8
20160501|2015-09-16 08:00,16,63,63,63,63,5
20160501|2015-09-16 08:30,16,62.89,62.89,62.89,62.89,1
20160501|2015-09-16 09:00,16,62.8,62.8,62.8,62.8,2
20160501|2015-09-16 09:30,16,62.7,62.7,62.7,62.7,2
20160501|2015-09-16 11:00,16,62.62,62.62,62.46,62.46,21
20160501|2015-09-16 11:30,16,62.66,62.78,62.66,62.78,4
20160501|2015-09-16 12:00,16,62.78,62.84,62.78,62.84,27
20160501|2015-09-16 12:30,16,62.68,62.68,62.67,62.67,9
20160501|2015-09-16 13:00,16,62.71,62.75,62.66,62.75,10
20160501|2015-09-16 20:30,17,62.61,62.61,62.61,62.61,3
20160501|2015-09-16 23:00,17,62.62,62.62,62.62,62.62,1
20160501|2015-09-17 03:00,17,63,63,63,63,7
20160501|2015-09-17 05:30,17,63,63,63,63,2
20160501|2015-09-17 07:00,17,62.84,62.84,62.77,62.77,4
20160501|2015-09-17 07:30,17,62.72,63,62.72,62.85,4
20160501|2015-09-17 08:30,17,62.96,62.96,62.95,62.95,4
20160501|2015-09-17 09:00,17,62.8,62.8,62.48,62.48,18
20160501|2015-09-17 10:00,17,62.6,62.6,62.6,62.6,1
20160501|2015-09-17 10:30,17,62.52,62.57,62.51,62.57,10
20160501|2015-09-17 11:30,17,62.66,62.66,62.66,62.66,1
20160501|2015-09-17 13:00,17,62.42,62.71,62.42,62.71,6
20160501|2015-09-17 20:30,18,62.5,62.5,62.5,62.5,1
20160501|2015-09-17 21:00,18,62.45,62.45,62.45,62.45,1
20160501|2015-09-18 01:00,18,62.43,62.43,62.4,62.4,2
20160501|2015-09-18 08:00,18,62.35,62.35,62.35,62.35,1
20160501|2015-09-18 08:30,18,62.31,62.31,62.08,62.08,65
20160501|2015-09-18 09:00,18,62.08,62.08,62.08,62.08,7
20160501|2015-09-18 09:30,18,62.08,62.08,61.73,61.78,98
20160501|2015-09-18 10:00,18,61.75,61.75,61.72,61.73,29
20160501|2015-09-18 10:30,18,61.7,61.76,61.7,61.75,8
20160501|2015-09-18 11:00,18,61.75,61.75,61.75,61.75,10
20160501|2015-09-18 12:00,18,61.7,61.7,61.03,61.03,521
20160501|2015-09-18 12:30,18,61.02,61.21,61.02,61.13,46
20160501|2015-09-18 13:00,18,61.1,61.22,60.93,60.96,186
20160501|2015-09-20 20:00,21,60.86,60.86,60.83,60.83,8
20160501|2015-09-21 02:00,21,61.23,61.23,61.23,61.23,1
20160501|2015-09-21 03:30,21,61.24,61.24,61.24,61.24,1
20160501|2015-09-21 04:00,21,61.24,61.24,61.24,61.24,1
20160501|2015-09-21 04:30,21,61.24,61.24,61.24,61.24,3
20160501|2015-09-21 05:00,21,61.24,61.24,61.24,61.24,27
20160501|2015-09-21 05:30,21,61.24,61.24,61.24,61.24,14
20160501|2015-09-21 06:00,21,61.24,61.24,61.24,61.24,28
20160501|2015-09-21 07:00,21,60.8,60.8,60.64,60.64,27
20160501|2015-09-21 08:00,21,60.7,60.84,60.7,60.84,62
20160501|2015-09-21 08:30,21,60.85,60.95,60.85,60.95,2
20160501|2015-09-21 09:00,21,60.88,60.88,60.76,60.76,78
20160501|2015-09-21 09:30,21,60.61,60.71,60.57,60.57,9
20160501|2015-09-21 11:00,21,60.91,60.91,60.91,60.91,1
20160501|2015-09-21 11:30,21,61.23,61.23,61.09,61.1,8
20160501|2015-09-21 12:30,21,60.97,61.15,60.97,61.11,9
20160501|2015-09-21 13:00,21,61.11,61.13,60.76,60.76,10
20160501|2015-09-21 20:00,22,60.78,60.78,60.78,60.78,1
20160501|2015-09-21 20:30,22,60.77,60.8,60.77,60.8,18
20160501|2015-09-21 21:00,22,60.8,60.8,60.8,60.8,22
20160501|2015-09-22 02:30,22,61.09,61.09,61.09,61.09,1
20160501|2015-09-22 07:00,22,60.8,60.8,60.8,60.8,20
20160501|2015-09-22 07:30,22,60.81,60.84,60.65,60.65,12
20160501|2015-09-22 08:00,22,60.74,60.77,60.74,60.74,65
20160501|2015-09-22 08:30,22,60.63,60.63,60.4,60.41,88
20160501|2015-09-22 10:00,22,60.59,60.59,60.41,60.41,10
20160501|2015-09-22 10:30,22,60.49,60.55,60.44,60.55,8
20160501|2015-09-22 11:00,22,60.49,60.49,60.49,60.49,4
20160501|2015-09-22 11:30,22,60.49,60.49,60.4,60.4,9
20160501|2015-09-22 12:00,22,60.4,60.4,60.4,60.4,5
20160501|2015-09-22 12:30,22,60.4,60.4,60.4,60.4,1
20160501|2015-09-22 13:00,22,60.45,60.45,60.33,60.33,64
20160501|2015-09-22 20:00,23,60.32,60.32,60.32,60.32,2
20160501|2015-09-22 21:30,23,60.42,60.45,60.42,60.45,8
20160501|2015-09-23 02:30,23,60.56,60.56,60.55,60.55,2
20160501|2015-09-23 09:00,23,60.32,60.32,60.32,60.32,1
20160501|2015-09-23 09:30,23,60.26,60.43,60.26,60.36,12
20160501|2015-09-23 10:00,23,60.31,60.31,60.29,60.29,2
20160501|2015-09-23 10:30,23,60.32,60.32,60.23,60.23,11
20160501|2015-09-23 11:00,23,60.15,60.19,60.13,60.19,3
20160501|2015-09-23 11:30,23,60.11,60.11,60.11,60.11,1
20160501|2015-09-23 12:00,23,60.03,60.03,60.02,60.02,3
20160501|2015-09-23 12:30,23,60.12,60.14,60.12,60.14,9
20160501|2015-09-23 13:00,23,60.18,60.22,60.01,60.01,36
20160501|2015-09-23 20:00,24,60.14,60.14,60.14,60.14,2
20160501|2015-09-24 02:00,24,60.14,60.14,60.14,60.14,3
20160501|2015-09-24 02:30,24,60.13,60.13,60.1,60.12,12
20160501|2015-09-24 03:30,24,60.19,60.19,60.19,60.19,1
20160501|2015-09-24 04:00,24,60.31,60.31,60.31,60.31,1
20160501|2015-09-24 07:30,24,60.02,60.02,60,60,24
20160501|2015-09-24 09:30,24,60.22,60.3,60.22,60.24,49
20160501|2015-09-24 10:00,24,60.08,60.11,60.05,60.05,8
20160501|2015-09-24 10:30,24,60.18,60.35,60.18,60.35,16
20160501|2015-09-24 11:00,24,60.36,60.82,60.35,60.82,7
20160501|2015-09-24 11:30,24,60.74,60.74,60.63,60.63,2
20160501|2015-09-24 12:00,24,60.7,60.76,60.7,60.76,2
20160501|2015-09-24 13:00,24,60.75,60.76,60.24,60.24,8
20160501|2015-09-24 22:00,25,60.43,60.43,60.34,60.34,18
20160501|2015-09-25 00:30,25,60.4,60.4,60.35,60.35,12
20160501|2015-09-25 01:00,25,60.35,60.39,60.35,60.37,15
20160501|2015-09-25 01:30,25,60.42,60.42,60.41,60.41,3
20160501|2015-09-25 04:00,25,60.54,60.54,60.54,60.54,1
20160501|2015-09-25 07:30,25,60.56,60.56,60.56,60.56,1
20160501|2015-09-25 09:00,25,60.76,60.83,60.76,60.8,8
20160501|2015-09-25 09:30,25,60.91,60.97,60.9,60.97,4
20160501|2015-09-25 10:30,25,60.84,60.87,60.79,60.79,8
20160501|2015-09-25 11:00,25,61.08,61.08,61.08,61.08,1
20160501|2015-09-25 12:00,25,60.82,60.82,60.82,60.82,1
20160501|2015-09-25 13:00,25,61.03,61.07,60.45,60.45,88
20160501|2015-09-27 20:00,28,60.5,60.5,60.42,60.42,3
20160501|2015-09-27 20:30,28,60.21,60.25,60.21,60.25,2
20160501|2015-09-27 21:30,28,60.32,60.32,60.32,60.32,1
20160501|2015-09-27 22:00,28,60.25,60.25,60.25,60.25,1
20160501|2015-09-28 03:00,28,60.4,60.4,60.4,60.4,1
20160501|2015-09-28 07:00,28,60.52,60.52,60.52,60.52,3
20160501|2015-09-28 07:30,28,60.47,60.47,60.4,60.4,9
20160501|2015-09-28 09:00,28,60.75,60.75,60.75,60.75,1
20160501|2015-09-28 09:30,28,60.75,60.76,60.75,60.76,3
20160501|2015-09-28 10:00,28,60.8,60.83,60.76,60.76,7
20160501|2015-09-28 10:30,28,60.71,60.74,60.69,60.73,8
20160501|2015-09-28 11:00,28,60.88,60.88,60.88,60.88,1
20160501|2015-09-28 11:30,28,60.87,60.87,60.82,60.82,4
20160501|2015-09-28 12:00,28,60.72,60.84,60.72,60.83,17
20160501|2015-09-28 13:00,28,60.67,60.68,60.67,60.68,2
20160501|2015-09-29 00:30,29,60.64,60.64,60.63,60.63,2
20160501|2015-09-29 09:00,29,61.12,61.12,61.12,61.12,1
20160501|2015-09-29 09:30,29,61.24,61.24,61.24,61.24,2
20160501|2015-09-29 10:00,29,61.19,61.19,61.19,61.19,1
20160501|2015-09-29 10:30,29,61.11,61.12,61.02,61.02,6
20160501|2015-09-29 11:00,29,61.07,61.07,61.07,61.07,1
20160501|2015-09-29 11:30,29,61.14,61.14,61.14,61.14,1
20160501|2015-09-29 12:00,29,61.19,61.22,61.14,61.22,4
20160501|2015-09-29 12:30,29,61.16,61.18,61.16,61.18,2
20160501|2015-09-29 13:00,29,61.2,61.22,61.16,61.16,24
20160501|2015-09-30 03:00,30,61.09,61.09,61.09,61.09,3
20160501|2015-09-30 03:30,30,61.12,61.12,61.12,61.12,1
20160501|2015-09-30 08:30,30,61.25,61.35,61.25,61.35,19
20160501|2015-09-30 09:00,30,61.38,61.51,61.38,61.51,44
20160501|2015-09-30 09:30,30,61.56,61.59,61.39,61.39,25
20160501|2015-09-30 10:00,30,61.36,61.36,60.96,60.96,87
20160501|2015-09-30 11:00,30,60.92,60.92,60.11,60.11,46
20160501|2015-09-30 11:30,30,60.33,60.69,60.33,60.69,2
20160501|2015-09-30 12:00,30,60.6,60.65,60.57,60.65,22
20160501|2015-09-30 12:30,30,60.77,60.83,60.69,60.77,10
20160501|2015-09-30 13:00,30,60.7,60.85,60.7,60.84,20
20160501|2015-10-01 03:00,1,60.79,60.79,60.79,60.79,5
20160501|2015-10-01 05:00,1,60.79,60.81,60.77,60.81,6
20160501|2015-10-01 06:30,1,60.61,60.61,60.59,60.6,11
20160501|2015-10-01 07:00,1,60.59,60.66,60.55,60.58,40
20160501|2015-10-01 08:00,1,60.25,60.25,60.25,60.25,4
20160501|2015-10-01 08:30,1,60.38,60.63,60.38,60.63,36
20160501|2015-10-01 10:00,1,60.71,60.71,60.71,60.71,2
20160501|2015-10-01 10:30,1,61.12,61.12,61.12,61.12,2
20160501|2015-10-01 11:00,1,61.2,61.2,61.2,61.2,1
20160501|2015-10-01 12:00,1,61.16,61.16,61.16,61.16,1
20160501|2015-10-01 13:00,1,61.22,61.22,60.75,60.75,4
20160501|2015-10-02 00:30,2,60.85,60.85,60.85,60.85,2
20160501|2015-10-02 01:00,2,60.85,60.85,60.85,60.85,1
20160501|2015-10-02 05:30,2,61.31,61.31,61.31,61.31,1
20160501|2015-10-02 08:00,2,61,61,61,61,2
20160501|2015-10-02 08:30,2,61.03,61.15,61.03,61.13,11
20160501|2015-10-02 09:30,2,61.11,61.16,61.11,61.14,5
20160501|2015-10-02 10:00,2,61.01,61.02,61.01,61.02,2
20160501|2015-10-02 11:00,2,61.05,61.05,60.95,60.98,7
20160501|2015-10-02 11:30,2,60.91,60.94,60.91,60.94,10
20160501|2015-10-02 12:00,2,60.75,60.75,60.75,60.75,2
20160501|2015-10-02 13:00,2,60.7,60.7,60.37,60.68,115
20160501|2015-10-05 04:30,5,60.9,60.9,60.9,60.9,1
20160501|2015-10-05 05:00,5,60.92,60.92,60.87,60.88,8
20160501|2015-10-05 05:30,5,60.89,60.89,60.84,60.84,24
20160501|2015-10-05 06:00,5,60.84,60.85,60.84,60.85,7
20160501|2015-10-05 06:30,5,60.84,60.84,60.83,60.83,2
20160501|2015-10-05 07:00,5,60.8,60.86,60.8,60.86,11
20160501|2015-10-05 07:30,5,60.93,61.12,60.93,61.12,7
20160501|2015-10-05 08:00,5,60.99,60.99,60.99,60.99,1
20160501|2015-10-05 08:30,5,61.14,61.25,61.14,61.25,20
20160501|2015-10-05 09:30,5,61.3,61.73,61.3,61.65,104
20160501|2015-10-05 10:00,5,61.74,61.75,61.74,61.75,2
20160501|2015-10-05 10:30,5,61.78,62,61.78,62,24
20160501|2015-10-05 12:00,5,62.08,62.09,62.08,62.09,3
20160501|2015-10-05 13:00,5,62.05,62.3,61.95,62.3,50
20160501|2015-10-05 20:00,6,62.09,62.09,62.09,62.09,1
20160501|2015-10-05 21:00,6,62.19,62.21,62.19,62.21,2
20160501|2015-10-06 05:30,6,62.15,62.15,62.15,62.15,10
20160501|2015-10-06 06:00,6,62.15,62.19,62.15,62.19,18
20160501|2015-10-06 06:30,6,62.23,62.23,62.21,62.21,16
20160501|2015-10-06 07:00,6,62.21,62.33,62.21,62.33,18
20160501|2015-10-06 07:30,6,62.35,62.39,62.35,62.39,2
20160501|2015-10-06 08:00,6,62.37,62.37,62.37,62.37,1
20160501|2015-10-06 08:30,6,62.33,62.33,62.33,62.33,14
20160501|2015-10-06 09:00,6,62.39,62.39,62.39,62.39,1
20160501|2015-10-06 09:30,6,62.24,62.27,62.2,62.27,13
20160501|2015-10-06 10:30,6,62.36,62.36,62.34,62.34,3
20160501|2015-10-06 11:00,6,62.33,62.33,62.3,62.3,2
20160501|2015-10-06 11:30,6,62.38,62.42,62.33,62.37,5
20160501|2015-10-06 12:00,6,62.3,62.33,62.26,62.26,6
20160501|2015-10-06 12:30,6,62.22,62.22,62.22,62.22,2
20160501|2015-10-06 13:00,6,62.34,62.37,62.26,62.26,12
20160501|2015-10-06 21:00,7,62.36,62.36,62.36,62.36,3
20160501|2015-10-06 23:00,7,62.45,62.49,62.45,62.49,5
20160501|2015-10-07 00:00,7,62.5,62.5,62.5,62.5,3
20160501|2015-10-07 01:00,7,62.5,62.51,62.5,62.5,6
20160501|2015-10-07 01:30,7,62.45,62.45,62.45,62.45,2
20160501|2015-10-07 03:00,7,62.44,62.45,62.44,62.45,3
20160501|2015-10-07 07:00,7,62.54,62.55,62.54,62.55,6
20160501|2015-10-07 08:30,7,62.65,62.65,62.61,62.61,6
20160501|2015-10-07 09:30,7,62.7,62.71,62.41,62.42,30
20160501|2015-10-07 10:00,7,62.65,62.65,62.36,62.36,9
20160501|2015-10-07 10:30,7,62.24,62.31,62.24,62.31,7
20160501|2015-10-07 11:00,7,62.27,62.27,62.27,62.27,1
20160501|2015-10-07 11:30,7,62.42,62.49,62.42,62.47,12
20160501|2015-10-07 12:00,7,62.3,62.33,62.22,62.33,7
20160501|2015-10-07 12:30,7,62.35,62.35,62.29,62.34,5
20160501|2015-10-07 13:00,7,62.3,62.79,62.3,62.74,40
20160501|2015-10-07 20:00,8,62.74,62.78,62.74,62.74,3
20160501|2015-10-08 03:00,8,62.39,62.39,62,62,19
20160501|2015-10-08 03:30,8,61.9,61.92,61.88,61.88,14
20160501|2015-10-08 04:00,8,62,62,62,62,1
20160501|2015-10-08 04:30,8,62.15,62.15,62.15,62.15,1
20160501|2015-10-08 06:00,8,62.23,62.23,62.23,62.23,1
20160501|2015-10-08 08:30,8,62.64,62.64,62.64,62.64,2
20160501|2015-10-08 09:00,8,62.29,62.29,62.29,62.29,1
20160501|2015-10-08 10:00,8,62.48,62.5,62.48,62.5,3
20160501|2015-10-08 10:30,8,62.28,62.28,62.15,62.15,2
20160501|2015-10-08 11:00,8,62.33,62.41,62.33,62.41,6
20160501|2015-10-08 11:30,8,62.29,62.29,62.1,62.1,34
20160501|2015-10-08 12:00,8,62.09,62.21,62.05,62.05,9
20160501|2015-10-08 12:30,8,61.97,62.04,61.9,62.03,15
20160501|2015-10-08 13:00,8,62.13,62.15,62.01,62.08,42
20160501|2015-10-08 20:00,9,62.05,62.1,62.01,62.1,11
20160501|2015-10-08 20:30,9,62.1,62.1,62.1,62.1,1
20160501|2015-10-08 23:30,9,62.1,62.1,62.1,62.1,2
20160501|2015-10-09 00:30,9,62.2,62.2,62.2,62.2,5
20160501|2015-10-09 03:00,9,62.3,62.3,62.3,62.3,1
20160501|2015-10-09 04:30,9,62.23,62.31,62.23,62.31,24
20160501|2015-10-09 07:00,9,62.23,62.23,62.23,62.23,5
20160501|2015-10-09 08:00,9,62.23,62.23,62.09,62.1,12
20160501|2015-10-09 08:30,9,62.13,62.13,62.13,62.13,6
20160501|2015-10-09 09:00,9,62.13,62.21,62.13,62.21,15
20160501|2015-10-09 09:30,9,61.98,61.98,61.67,61.67,14
20160501|2015-10-09 10:00,9,61.81,61.81,61.5,61.5,16
20160501|2015-10-09 10:30,9,61.69,61.76,61.69,61.76,18
20160501|2015-10-09 11:00,9,62.23,62.38,61.73,62.3,15
20160501|2015-10-09 11:30,9,62.25,62.49,62.25,62.43,18
20160501|2015-10-09 12:00,9,62.46,62.55,62.4,62.55,20
20160501|2015-10-09 12:30,9,62.41,62.46,62.29,62.34,34
20160501|2015-10-09 13:00,9,62.34,62.34,62.05,62.21,13
20160501|2015-10-11 20:00,12,62.31,62.36,62.29,62.29,3
20160501|2015-10-12 08:30,12,62.18,62.18,62.1,62.1,4
20160501|2015-10-12 09:30,12,62.27,62.27,62.23,62.23,2
20160501|2015-10-12 10:00,12,62.37,62.37,62.37,62.37,1
20160501|2015-10-12 10:30,12,62.27,62.27,62.21,62.22,11
20160501|2015-10-12 11:00,12,62.23,62.26,62.23,62.26,3
20160501|2015-10-12 11:30,12,62.3,62.3,62.19,62.23,9
20160501|2015-10-12 12:00,12,62.24,62.25,62.22,62.22,15
20160501|2015-10-12 12:30,12,62.05,62.3,62.05,62.12,6
20160501|2015-10-12 13:00,12,62.21,62.21,62.03,62.03,7
20160501|2015-10-13 02:30,13,62.13,62.14,62.13,62.14,3
20160501|2015-10-13 08:30,13,62.02,62.03,61.98,62.03,20
20160501|2015-10-13 09:00,13,62.17,62.17,62.17,62.17,1
20160501|2015-10-13 09:30,13,62.39,62.41,62.39,62.41,10
20160501|2015-10-13 10:00,13,62.4,63.03,62.4,62.99,35
20160501|2015-10-13 10:30,13,63.1,63.1,62.98,62.98,27
20160501|2015-10-13 11:00,13,63.06,63.1,63.03,63.1,39
20160501|2015-10-13 11:30,13,63.11,63.8,63.08,63.8,140
20160501|2015-10-13 12:00,13,63.95,64.09,63.95,64.09,16
20160501|2015-10-13 13:00,13,64.09,64.09,63.81,63.9,74
20160501|2015-10-13 20:00,14,64.02,64.02,64.02,64.02,1
20160501|2015-10-14 02:00,14,63.99,64,63.99,64,10
20160501|2015-10-14 03:00,14,63.87,63.87,63.87,63.87,1
20160501|2015-10-14 03:30,14,63.84,63.84,63.75,63.75,2
20160501|2015-10-14 04:00,14,63.64,63.64,63.64,63.64,1
20160501|2015-10-14 05:00,14,63.61,63.61,63.61,63.61,1
20160501|2015-10-14 07:00,14,63.83,63.83,63.83,63.83,1
20160501|2015-10-14 07:30,14,63.81,63.81,63.75,63.75,11
20160501|2015-10-14 08:00,14,64.11,64.11,64.11,64.11,1
20160501|2015-10-14 08:30,14,64.11,64.13,63.96,63.96,12
20160501|2015-10-14 09:00,14,64.1,64.16,64.05,64.15,39
20160501|2015-10-14 09:30,14,64.1,64.17,63.98,64.1,47
20160501|2015-10-14 10:00,14,64.11,64.15,64.09,64.09,4
20160501|2015-10-14 10:30,14,64.14,64.15,64.14,64.15,5
20160501|2015-10-14 11:00,14,64.07,64.07,64.07,64.07,1
20160501|2015-10-14 11:30,14,64.13,64.15,64.13,64.15,8
20160501|2015-10-14 12:00,14,64.15,64.15,64.11,64.11,13
20160501|2015-10-14 12:30,14,64.15,64.15,64.04,64.04,10
20160501|2015-10-14 13:00,14,64.05,64.05,63.87,64.05,36
20160501|2015-10-15 03:30,15,63.8,63.8,63.8,63.8,1
20160501|2015-10-15 04:00,15,63.8,63.8,63.8,63.8,2
20160501|2015-10-15 04:30,15,63.8,63.8,63.8,63.8,19
20160501|2015-10-15 05:00,15,63.8,63.8,63.78,63.78,4
20160501|2015-10-15 05:30,15,63.74,63.81,63.74,63.81,5
20160501|2015-10-15 06:00,15,63.85,63.85,63.85,63.85,2
20160501|2015-10-15 08:00,15,63.64,63.65,63.64,63.65,4
20160501|2015-10-15 08:30,15,63.5,63.56,63.5,63.56,20
20160501|2015-10-15 09:00,15,63.6,63.6,63.6,63.6,11
20160501|2015-10-15 09:30,15,63.63,63.63,63.54,63.6,22
20160501|2015-10-15 10:00,15,63.57,63.6,63.53,63.55,25
20160501|2015-10-15 10:30,15,63.6,63.6,63.54,63.54,3
20160501|2015-10-15 11:00,15,63.59,63.59,63.53,63.55,47
20160501|2015-10-15 11:30,15,63.55,63.55,63.54,63.54,137
20160501|2015-10-15 12:00,15,63.55,63.55,63.54,63.55,32
20160501|2015-10-15 12:30,15,63.55,63.55,63.52,63.52,26
20160501|2015-10-15 13:00,15,63.46,63.74,63.42,63.74,66
20160501|2015-10-16 05:30,16,63.38,63.38,63.38,63.38,1
20160501|2015-10-16 07:30,16,63.22,63.22,63.22,63.22,2
20160501|2015-10-16 08:00,16,63.05,63.42,63.05,63.41,15
20160501|2015-10-16 08:30,16,63.52,63.52,63.47,63.47,7
20160501|2015-10-16 09:00,16,63.47,63.47,63.42,63.42,4
20160501|2015-10-16 09:30,16,63.5,63.62,63.5,63.56,39
20160501|2015-10-16 10:00,16,63.56,63.62,63.56,63.61,32
20160501|2015-10-16 10:30,16,63.61,63.76,63.61,63.76,36
20160501|2015-10-16 11:00,16,63.73,63.94,63.73,63.9,58
20160501|2015-10-16 11:30,16,63.94,63.94,63.93,63.94,6
20160501|2015-10-16 12:00,16,63.97,64.05,63.97,64.01,13
20160501|2015-10-16 13:00,16,63.9,64.05,63.88,64.05,54
20160501|2015-10-18 20:00,19,64.05,64.05,64.05,64.05,1
20160501|2015-10-18 21:30,19,63.92,63.95,63.92,63.95,14
20160501|2015-10-18 23:00,19,63.92,63.92,63.92,63.92,1
20160501|2015-10-19 01:00,19,63.88,63.88,63.88,63.88,1
20160501|2015-10-19 02:30,19,63.68,63.68,63.68,63.68,2
20160501|2015-10-19 03:00,19,63.67,63.69,63.67,63.69,26
20160501|2015-10-19 04:30,19,63.73,63.73,63.73,63.73,1
20160501|2015-10-19 06:00,19,63.86,63.86,63.86,63.86,1
20160501|2015-10-19 06:30,19,63.81,63.81,63.81,63.81,3
20160501|2015-10-19 07:00,19,63.86,64,63.86,64,48
20160501|2015-10-19 07:30,19,64,64.01,63.81,63.81,31
20160501|2015-10-19 08:00,19,63.85,63.92,63.85,63.92,47
20160501|2015-10-19 08:30,19,64.01,64.16,64,64.16,32
20160501|2015-10-19 09:00,19,64.22,64.26,64.18,64.26,34
20160501|2015-10-19 09:30,19,64.2,64.2,64.03,64.03,2
20160501|2015-10-19 10:00,19,63.99,63.99,63.24,63.24,7
20160501|2015-10-19 10:30,19,63.54,63.54,63.25,63.33,7
20160501|2015-10-19 11:00,19,63.51,63.51,63.42,63.42,32
20160501|2015-10-19 11:30,19,63.39,63.44,63.39,63.44,5
20160501|2015-10-19 12:00,19,63.41,63.47,63.41,63.47,3
20160501|2015-10-19 12:30,19,63.55,63.55,63.55,63.55,2
20160501|2015-10-19 13:00,19,63.47,63.56,63.45,63.48,42
20160501|2015-10-19 20:00,20,63.67,63.68,63.67,63.68,5
20160501|2015-10-20 02:30,20,63.72,63.75,63.72,63.75,5
20160501|2015-10-20 03:00,20,63.62,63.62,63.53,63.53,3
20160501|2015-10-20 06:30,20,63.71,63.71,63.71,63.71,1
20160501|2015-10-20 08:00,20,63.93,63.93,63.88,63.88,8
20160501|2015-10-20 08:30,20,63.81,63.81,63.81,63.81,2
20160501|2015-10-20 09:00,20,63.99,64.01,63.99,64,17
20160501|2015-10-20 09:30,20,64.05,64.05,64,64,6
20160501|2015-10-20 10:00,20,64.02,64.02,64.02,64.02,3
20160501|2015-10-20 10:30,20,64.01,64.07,64.01,64.07,14
20160501|2015-10-20 11:00,20,64.01,64.01,64,64,2
20160501|2015-10-20 11:30,20,64.07,64.07,64.05,64.05,5
20160501|2015-10-20 12:00,20,63.91,63.92,63.91,63.92,11
20160501|2015-10-20 12:30,20,63.9,63.9,63.9,63.9,2
20160501|2015-10-20 13:00,20,63.99,64.06,63.99,64.02,15
20160501|2015-10-21 02:00,21,64.07,64.07,64.07,64.07,5
20160501|2015-10-21 02:30,21,64,64,63.99,63.99,15
20160501|2015-10-21 03:30,21,64.1,64.1,64.1,64.1,5
20160501|2015-10-21 06:00,21,64.04,64.08,64.04,64.08,4
20160501|2015-10-21 06:30,21,64.05,64.05,64.05,64.05,2
20160501|2015-10-21 07:00,21,64.05,64.26,64.05,64.26,55
20160501|2015-10-21 07:30,21,64.27,64.53,64.27,64.53,97
20160501|2015-10-21 08:00,21,64.45,64.5,64.31,64.37,19
20160501|2015-10-21 08:30,21,64.4,64.49,64.34,64.48,55
20160501|2015-10-21 09:00,21,64.5,64.5,64.48,64.48,20
20160501|2015-10-21 09:30,21,64.5,64.71,64.5,64.63,33
20160501|2015-10-21 10:30,21,64.69,64.69,64.64,64.64,91
20160501|2015-10-21 11:00,21,64.69,64.75,64.68,64.72,35
20160501|2015-10-21 11:30,21,64.57,64.57,64.57,64.57,1
20160501|2015-10-21 12:00,21,64.7,64.7,64.44,64.44,4
20160501|2015-10-21 12:30,21,64.59,64.64,64.59,64.6,9
20160501|2015-10-21 13:00,21,64.58,64.59,64.34,64.34,88
20160501|2015-10-21 21:30,22,64.6,64.6,64.55,64.57,14
20160501|2015-10-21 22:00,22,64.57,64.57,64.55,64.55,8
20160501|2015-10-22 01:30,22,64.64,64.64,64.63,64.63,5
20160501|2015-10-22 02:00,22,64.66,64.66,64.66,64.66,2
20160501|2015-10-22 02:30,22,64.65,64.67,64.65,64.66,11
20160501|2015-10-22 03:30,22,64.58,64.61,64.58,64.61,7
20160501|2015-10-22 07:00,22,64.61,64.79,64.61,64.79,80
20160501|2015-10-22 08:30,22,64.73,64.73,64.69,64.69,5
20160501|2015-10-22 09:00,22,64.44,64.53,64.4,64.4,62
20160501|2015-10-22 09:30,22,64.39,64.39,63.18,63.36,72
20160501|2015-10-22 10:00,22,63.46,63.5,63.33,63.46,11
20160501|2015-10-22 10:30,22,63.54,63.59,63.54,63.59,7
20160501|2015-10-22 11:00,22,63.4,63.55,63.39,63.53,20
20160501|2015-10-22 11:30,22,63.33,63.38,63.33,63.33,5
20160501|2015-10-22 12:00,22,63.48,63.51,63.39,63.39,4
20160501|2015-10-22 12:30,22,63.36,63.36,62.66,62.7,135
20160501|2015-10-22 13:00,22,62.74,63.02,62.66,63.02,149
20160501|2015-10-22 20:00,23,63.28,63.28,63.28,63.28,1
20160501|2015-10-22 20:30,23,63.02,63.02,63.02,63.02,1
20160501|2015-10-22 21:00,23,63.04,63.04,63.01,63.01,3
20160501|2015-10-22 22:00,23,62.98,63.01,62.98,63.01,5
20160501|2015-10-23 01:00,23,63.06,63.06,63.06,63.06,1
20160501|2015-10-23 02:30,23,62.94,62.94,62.94,62.94,10
20160501|2015-10-23 03:00,23,62.95,62.95,62.95,62.95,9
20160501|2015-10-23 03:30,23,62.92,62.92,62.9,62.9,22
20160501|2015-10-23 04:00,23,62.94,62.94,62.9,62.9,4
20160501|2015-10-23 04:30,23,62.9,62.96,62.9,62.96,14
20160501|2015-10-23 05:00,23,62.96,63.05,62.96,63.05,20
20160501|2015-10-23 05:30,23,63.06,63.1,63.05,63.06,19
20160501|2015-10-23 06:00,23,63.1,63.1,63.1,63.1,5
20160501|2015-10-23 06:30,23,63.1,63.1,63.1,63.1,1
20160501|2015-10-23 08:00,23,63.04,63.12,63.04,63.12,9
20160501|2015-10-23 08:30,23,63.05,63.05,63.04,63.04,3
20160501|2015-10-23 09:30,23,62.86,62.99,62.86,62.94,44
20160501|2015-10-23 10:00,23,62.74,62.74,62.74,62.74,1
20160501|2015-10-23 11:00,23,62.89,62.91,62.82,62.83,5
20160501|2015-10-23 11:30,23,62.8,62.89,62.79,62.87,9
20160501|2015-10-23 12:00,23,62.89,62.99,62.89,62.9,7
20160501|2015-10-23 12:30,23,62.96,63.06,62.95,63.06,8
20160501|2015-10-23 13:00,23,63.08,63.13,63.05,63.05,8
20160501|2015-10-25 22:30,26,62.97,62.97,62.97,62.97,1
20160501|2015-10-26 01:00,26,62.98,62.98,62.98,62.98,1
20160501|2015-10-26 04:00,26,62.95,62.95,62.95,62.95,3
20160501|2015-10-26 05:30,26,63.01,63.01,63.01,63.01,1
20160501|2015-10-26 08:00,26,62.85,62.85,62.58,62.59,81
20160501|2015-10-26 08:30,26,62.72,62.74,62.67,62.72,35
20160501|2015-10-26 09:00,26,62.75,62.95,62.75,62.83,18
20160501|2015-10-26 09:30,26,62.84,62.84,62.84,62.84,4
20160501|2015-10-26 10:00,26,62.79,62.95,62.62,62.62,16
20160501|2015-10-26 10:30,26,62.64,62.64,62.51,62.52,37
20160501|2015-10-26 11:00,26,62.49,62.49,62.38,62.39,28
20160501|2015-10-26 11:30,26,62.39,62.43,62.39,62.41,7
20160501|2015-10-26 12:00,26,62.41,62.41,62.39,62.4,8
20160501|2015-10-26 12:30,26,62.41,62.41,62.27,62.4,6
20160501|2015-10-26 13:00,26,62.4,62.78,62.4,62.78,28
20160501|2015-10-27 04:00,27,62.66,62.66,62.66,62.66,2
20160501|2015-10-27 05:00,27,62.72,62.72,62.72,62.72,1
20160501|2015-10-27 08:00,27,62.66,62.66,62.66,62.66,1
20160501|2015-10-27 08:30,27,62.83,63.35,62.83,63.35,70
20160501|2015-10-27 09:00,27,63.15,63.2,63.15,63.2,3
20160501|2015-10-27 09:30,27,63.41,63.43,63.05,63.09,31
20160501|2015-10-27 10:00,27,63.31,63.34,63.31,63.34,23
20160501|2015-10-27 10:30,27,63.3,63.31,63.27,63.31,48
20160501|2015-10-27 11:00,27,63.31,63.33,63.31,63.33,10
20160501|2015-10-27 11:30,27,63.2,63.32,63.19,63.31,28
20160501|2015-10-27 12:00,27,63.22,63.29,63.21,63.26,16
20160501|2015-10-27 12:30,27,63.26,63.26,62.73,62.73,15
20160501|2015-10-27 13:00,27,62.73,62.89,62.67,62.89,8
20160501|2015-10-28 04:00,28,63.2,63.2,63.2,63.2,1
20160501|2015-10-28 05:30,28,63.14,63.14,63.14,63.14,1
20160501|2015-10-28 08:00,28,62.55,62.55,62.51,62.51,6
20160501|2015-10-28 08:30,28,62.79,62.85,62.78,62.78,5
20160501|2015-10-28 09:00,28,62.91,62.95,62.91,62.95,4
20160501|2015-10-28 09:30,28,62.93,63.07,62.93,63.06,11
20160501|2015-10-28 11:00,28,62.81,62.81,62.81,62.81,1
20160501|2015-10-28 11:30,28,62.88,62.88,62.88,62.88,2
20160501|2015-10-28 12:00,28,63.07,63.07,63.07,63.07,1
20160501|2015-10-28 12:30,28,63.07,63.07,63.03,63.04,5
20160501|2015-10-28 13:00,28,63.04,63.22,63.01,63.22,27
20160501|2015-10-29 00:30,29,63.06,63.06,63.06,63.06,1
20160501|2015-10-29 05:00,29,63.09,63.09,63.09,63.09,1
20160501|2015-10-29 07:00,29,62.89,62.89,62.89,62.89,1
20160501|2015-10-29 07:30,29,62.75,62.75,62.75,62.75,21
20160501|2015-10-29 08:30,29,62.85,62.85,62.85,62.85,2
20160501|2015-10-29 09:00,29,62.86,62.86,62.81,62.81,3
20160501|2015-10-29 09:30,29,62.81,62.84,62.62,62.62,6
20160501|2015-10-29 10:00,29,62.7,62.76,62.69,62.69,16
20160501|2015-10-29 10:30,29,62.73,62.89,62.73,62.89,2
20160501|2015-10-29 11:30,29,62.81,62.81,62.77,62.77,16
20160501|2015-10-29 12:30,29,62.72,62.72,62.7,62.72,3
20160501|2015-10-29 13:00,29,62.8,62.83,62.8,62.82,9
20160501|2015-10-29 21:00,30,62.86,62.86,62.86,62.86,1
20160501|2015-10-30 05:30,30,62.92,62.92,62.92,62.92,1
20160501|2015-10-30 07:30,30,63.02,63.02,63.02,63.02,1
20160501|2015-10-30 09:00,30,63.19,63.19,63.19,63.19,2
20160501|2015-10-30 09:30,30,63.38,63.83,63.38,63.61,37
20160501|2015-10-30 10:00,30,63.69,63.71,63.65,63.7,13
20160501|2015-10-30 10:30,30,63.71,63.71,63.71,63.71,1
20160501|2015-10-30 11:00,30,63.76,63.8,63.76,63.8,3
20160501|2015-10-30 11:30,30,63.73,63.77,63.73,63.77,10
20160501|2015-10-30 12:00,30,63.75,63.76,63.72,63.76,12
20160501|2015-10-30 12:30,30,63.75,63.75,63.75,63.75,1
20160501|2015-10-30 13:00,30,63.74,63.74,63.55,63.55,55
20160501|2015-11-02 03:30,2,63.09,63.11,62.53,62.53,24
20160501|2015-11-02 07:00,2,62.82,62.84,62.82,62.84,2
20160501|2015-11-02 08:00,2,63.03,63.1,63.03,63.09,6
20160501|2015-11-02 08:30,2,63.46,63.6,63.45,63.6,22
20160501|2015-11-02 09:00,2,63.6,63.6,63.56,63.56,6
20160501|2015-11-02 09:30,2,63.55,63.65,63.55,63.61,22
20160501|2015-11-02 10:00,2,63.68,63.72,63.51,63.51,19
20160501|2015-11-02 10:30,2,63.47,63.47,63.05,63.05,11
20160501|2015-11-02 11:00,2,63,63.05,63,63,4
20160501|2015-11-02 11:30,2,62.98,63.06,62.96,63.06,8
20160501|2015-11-02 12:30,2,63.22,63.44,63.22,63.44,14
20160501|2015-11-02 13:00,2,63.55,63.83,63.55,63.82,51
20160501|2015-11-02 20:00,3,63.82,63.82,63.72,63.73,49
20160501|2015-11-02 21:00,3,63.72,63.8,63.72,63.8,9
20160501|2015-11-02 21:30,3,63.8,63.8,63.8,63.8,2
20160501|2015-11-03 02:30,3,63.84,63.84,63.84,63.84,9
20160501|2015-11-03 03:00,3,63.91,63.91,63.91,63.91,1
20160501|2015-11-03 06:00,3,63.79,63.79,63.79,63.79,2
20160501|2015-11-03 06:30,3,63.79,63.79,63.79,63.79,3
20160501|2015-11-03 08:00,3,63.98,64.06,63.98,63.99,32
20160501|2015-11-03 08:30,3,63.86,64.06,63.79,64.05,28
20160501|2015-11-03 09:00,3,64.03,64.06,63.99,64.06,10
20160501|2015-11-03 09:30,3,64.15,64.19,64.14,64.14,12
20160501|2015-11-03 10:00,3,64.01,64.01,63.79,63.88,42
20160501|2015-11-03 10:30,3,63.93,63.93,63.1,63.29,50
20160501|2015-11-03 11:00,3,63.3,63.3,63.2,63.26,8
20160501|2015-11-03 11:30,3,63.21,63.21,63.1,63.1,16
20160501|2015-11-03 12:00,3,63.17,63.21,63.08,63.13,17
20160501|2015-11-03 12:30,3,63.25,63.25,63.08,63.08,27
20160501|2015-11-03 13:00,3,63.14,63.35,63.05,63.35,131
20160501|2015-11-03 22:30,4,63.24,63.24,63.24,63.24,3
20160501|2015-11-04 02:00,4,63.18,63.18,63.18,63.18,1
20160501|2015-11-04 04:00,4,63.28,63.28,63.28,63.28,1
20160501|2015-11-04 05:30,4,63.18,63.18,63.16,63.16,3
20160501|2015-11-04 06:00,4,63.16,63.16,63.16,63.16,1
20160501|2015-11-04 06:30,4,63.13,63.13,63.13,63.13,1
20160501|2015-11-04 07:00,4,63.12,63.22,63.11,63.18,16
20160501|2015-11-04 07:30,4,63.22,63.31,63.21,63.31,36
20160501|2015-11-04 08:00,4,63.2,63.24,62.99,63.04,25
20160501|2015-11-04 08:30,4,63.04,63.13,63.04,63.13,10
20160501|2015-11-04 09:00,4,63.06,63.07,63.05,63.07,7
20160501|2015-11-04 09:30,4,63.01,63.01,62.83,62.84,87
20160501|2015-11-04 10:00,4,62.85,62.89,62.79,62.83,61
20160501|2015-11-04 10:30,4,62.8,62.8,62.69,62.73,64
20160501|2015-11-04 11:00,4,62.76,62.86,62.76,62.84,20
20160501|2015-11-04 11:30,4,62.87,62.87,62.48,62.49,41
20160501|2015-11-04 12:00,4,62.54,62.58,62.5,62.5,65
20160501|2015-11-04 12:30,4,62.55,62.7,62.52,62.66,17
20160501|2015-11-04 13:00,4,62.7,62.95,62.64,62.9,67
20160501|2015-11-04 20:30,5,62.88,62.88,62.88,62.88,1
20160501|2015-11-04 21:00,5,62.9,62.9,62.9,62.9,10
20160501|2015-11-05 00:00,5,62.84,62.84,62.84,62.84,1
20160501|2015-11-05 00:30,5,62.83,62.83,62.83,62.83,4
20160501|2015-11-05 03:00,5,62.6,62.6,62.6,62.6,1
20160501|2015-11-05 05:00,5,62.7,62.7,62.7,62.7,1
20160501|2015-11-05 07:30,5,62.9,62.94,62.72,62.72,20
20160501|2015-11-05 08:00,5,62.75,62.87,62.75,62.81,12
20160501|2015-11-05 08:30,5,62.8,62.88,62.72,62.88,36
20160501|2015-11-05 09:00,5,62.83,63,62.82,62.82,53
20160501|2015-11-05 09:30,5,62.84,62.84,62.68,62.7,8
20160501|2015-11-05 10:00,5,62.8,62.85,62.77,62.84,8
20160501|2015-11-05 10:30,5,62.81,62.81,62.73,62.75,14
20160501|2015-11-05 11:00,5,62.77,62.89,62.77,62.88,19
20160501|2015-11-05 11:30,5,62.9,62.91,62.76,62.77,41
20160501|2015-11-05 12:00,5,62.75,62.83,62.73,62.81,14
20160501|2015-11-05 12:30,5,62.8,62.84,62.74,62.81,31
20160501|2015-11-05 13:00,5,62.8,63.1,62.77,63.07,105
20160501|2015-11-05 20:00,6,62.82,62.86,62.82,62.86,2
20160501|2015-11-05 21:00,6,62.86,62.86,62.86,62.86,1
20160501|2015-11-05 22:30,6,62.86,62.86,62.86,62.86,1
20160501|2015-11-06 00:00,6,62.88,62.92,62.75,62.75,31
20160501|2015-11-06 00:30,6,62.75,62.78,62.75,62.77,5
20160501|2015-11-06 01:30,6,62.9,62.9,62.9,62.9,1
20160501|2015-11-06 04:30,6,62.84,62.84,62.84,62.84,1
20160501|2015-11-06 05:00,6,62.73,62.73,62.73,62.73,1
20160501|2015-11-06 06:00,6,62.76,62.77,62.76,62.77,21
20160501|2015-11-06 06:30,6,62.7,62.7,62.7,62.7,10
20160501|2015-11-06 07:00,6,62.65,62.65,62.52,62.52,29
20160501|2015-11-06 07:30,6,62.59,62.59,62.36,62.36,11
20160501|2015-11-06 08:00,6,62.5,62.5,62.43,62.43,5
20160501|2015-11-06 08:30,6,62.42,62.49,62.4,62.48,26
20160501|2015-11-06 09:00,6,62.42,62.7,62.42,62.56,44
20160501|2015-11-06 09:30,6,62.56,62.59,62.52,62.59,17
20160501|2015-11-06 10:00,6,62.6,62.66,62.57,62.61,32
20160501|2015-11-06 10:30,6,62.61,62.61,62.56,62.59,26
20160501|2015-11-06 11:00,6,62.59,62.62,62.47,62.48,57
20160501|2015-11-06 11:30,6,62.47,62.49,62.46,62.48,30
20160501|2015-11-06 12:00,6,62.47,62.53,62.45,62.46,30
20160501|2015-11-06 12:30,6,62.52,62.52,62.47,62.48,19
20160501|2015-11-06 13:00,6,62.49,62.77,62.44,62.76,100
20160501|2015-11-08 20:00,9,62.7,62.76,62.7,62.75,13
20160501|2015-11-09 00:30,9,62.7,62.7,62.7,62.7,3
20160501|2015-11-09 01:00,9,62.7,62.7,62.69,62.69,17
20160501|2015-11-09 05:00,9,62.62,62.63,62.62,62.63,5
20160501|2015-11-09 06:30,9,62.64,62.68,62.61,62.62,39
20160501|2015-11-09 07:00,9,62.63,62.64,62.46,62.48,18
20160501|2015-11-09 07:30,9,62.48,62.5,62.48,62.5,16
20160501|2015-11-09 08:00,9,62.49,62.49,62.44,62.45,35
20160501|2015-11-09 08:30,9,62.46,62.48,62.43,62.48,33
20160501|2015-11-09 09:00,9,62.53,62.56,62.48,62.48,90
20160501|2015-11-09 09:30,9,62.48,62.64,62.48,62.61,35
20160501|2015-11-09 10:00,9,62.57,62.59,62.55,62.55,50
20160501|2015-11-09 10:30,9,62.56,62.66,62.56,62.65,21
20160501|2015-11-09 11:00,9,62.66,62.71,62.64,62.64,19
20160501|2015-11-09 11:30,9,62.59,62.66,62.59,62.66,18
20160501|2015-11-09 12:00,9,62.65,62.66,62.58,62.58,16
20160501|2015-11-09 12:30,9,62.62,62.97,62.62,62.97,19
20160501|2015-11-09 13:00,9,62.9,63.04,62.84,63,106
20160501|2015-11-09 20:00,10,63.16,63.4,63.16,63.28,41
20160501|2015-11-09 20:30,10,63.28,63.35,63.28,63.35,10
20160501|2015-11-10 00:30,10,63.18,63.18,63.15,63.15,10
20160501|2015-11-10 02:30,10,63.01,63.01,63.01,63.01,2
20160501|2015-11-10 03:00,10,63.01,63.1,63.01,63.1,3
20160501|2015-11-10 03:30,10,63,63,63,63,12
20160501|2015-11-10 04:00,10,63,63,63,63,6
20160501|2015-11-10 04:30,10,63,63.1,63,63.1,34
20160501|2015-11-10 06:00,10,63.09,63.09,63.09,63.09,1
20160501|2015-11-10 06:30,10,63.16,63.16,63.16,63.16,13
20160501|2015-11-10 07:00,10,63.04,63.04,63.04,63.04,1
20160501|2015-11-10 07:30,10,62.78,62.8,62.7,62.8,23
20160501|2015-11-10 08:00,10,62.84,63.08,62.84,63.08,7
20160501|2015-11-10 08:30,10,63.1,63.1,63,63.07,12
20160501|2015-11-10 09:00,10,62.9,63,62.7,62.7,5
20160501|2015-11-10 09:30,10,62.62,62.63,62.57,62.6,17
20160501|2015-11-10 10:00,10,62.63,62.78,62.63,62.69,26
20160501|2015-11-10 10:30,10,62.76,62.94,62.76,62.92,20
20160501|2015-11-10 11:00,10,62.93,63.67,62.72,62.75,131
20160501|2015-11-10 11:30,10,62.75,62.78,62.69,62.74,53
20160501|2015-11-10 12:00,10,62.76,62.98,62.76,62.92,18
20160501|2015-11-10 12:30,10,62.89,63.15,62.89,62.92,12
20160501|2015-11-10 13:00,10,62.97,62.97,62.69,62.72,103
20160501|2015-11-10 20:00,11,62.88,62.88,62.87,62.87,4
20160501|2015-11-10 20:30,11,62.93,62.93,62.93,62.93,1
20160501|2015-11-11 00:00,11,63.05,63.05,63.05,63.05,1
20160501|2015-11-11 01:30,11,63.02,63.02,63.01,63.01,10
20160501|2015-11-11 03:00,11,63.03,63.03,63.03,63.03,1
20160501|2015-11-11 04:30,11,62.9,62.9,62.9,62.9,1
20160501|2015-11-11 06:00,11,63,63,63,63,7
20160501|2015-11-11 06:30,11,63,63,63,63,16
20160501|2015-11-11 07:00,11,62.96,62.96,62.96,62.96,3
20160501|2015-11-11 07:30,11,63,63,62.98,62.98,10
20160501|2015-11-11 08:00,11,62.98,63,62.81,62.84,10
20160501|2015-11-11 08:30,11,62.91,63.07,62.91,63.07,10
20160501|2015-11-11 09:00,11,63.09,63.09,62.78,62.9,13
20160501|2015-11-11 09:30,11,62.96,63.29,62.96,63.09,39
20160501|2015-11-11 10:00,11,63.07,63.3,63.07,63.21,6
20160501|2015-11-11 10:30,11,63.18,63.24,63.14,63.21,27
20160501|2015-11-11 11:00,11,63.2,63.24,63.12,63.18,22
20160501|2015-11-11 11:30,11,63.18,63.23,63.16,63.2,20
20160501|2015-11-11 12:00,11,63.24,63.25,63.16,63.17,10
20160501|2015-11-11 12:30,11,63.15,63.16,63.01,63.01,17
20160501|2015-11-11 13:00,11,63.02,63.11,62.87,62.9,31
20160501|2015-11-12 01:30,12,62.92,62.92,62.92,62.92,36
20160501|2015-11-12 02:00,12,62.92,62.92,62.92,62.92,8
20160501|2015-11-12 02:30,12,62.92,62.92,62.91,62.91,12
20160501|2015-11-12 03:00,12,62.91,62.91,62.9,62.9,10
20160501|2015-11-12 03:30,12,62.88,62.88,62.88,62.88,3
20160501|2015-11-12 04:00,12,62.86,62.9,62.86,62.9,4
20160501|2015-11-12 04:30,12,62.91,62.91,62.9,62.9,2
20160501|2015-11-12 05:30,12,62.9,62.9,62.86,62.86,2
20160501|2015-11-12 06:30,12,62.87,62.87,62.87,62.87,1
20160501|2015-11-12 07:00,12,62.83,62.85,62.82,62.85,12
20160501|2015-11-12 07:30,12,62.82,62.82,62.74,62.74,10
20160501|2015-11-12 08:00,12,62.8,62.86,62.8,62.86,9
20160501|2015-11-12 08:30,12,62.86,63.11,62.86,63.11,17
20160501|2015-11-12 09:00,12,63.2,63.27,63.19,63.26,31
20160501|2015-11-12 09:30,12,63.28,63.3,63.05,63.17,54
20160501|2015-11-12 10:00,12,63.14,63.16,63.07,63.08,36
20160501|2015-11-12 10:30,12,63.09,63.09,62.96,62.96,29
20160501|2015-11-12 11:00,12,62.94,62.96,62.82,62.82,47
20160501|2015-11-12 11:30,12,62.85,62.97,62.85,62.9,27
20160501|2015-11-12 12:00,12,62.88,62.91,62.83,62.87,29
20160501|2015-11-12 12:30,12,62.87,63.04,62.85,63.04,36
20160501|2015-11-12 13:00,12,63.04,63.05,62.75,62.93,126
20160501|2015-11-12 20:00,13,62.83,62.83,62.83,62.83,5
20160501|2015-11-12 20:30,13,62.76,62.76,62.76,62.76,18
20160501|2015-11-13 00:00,13,62.79,62.79,62.78,62.78,14
20160501|2015-11-13 07:30,13,62.83,62.83,62.73,62.73,19
20160501|2015-11-13 08:00,13,62.7,62.76,62.6,62.69,24
20160501|2015-11-13 08:30,13,62.69,62.71,62.39,62.4,71
20160501|2015-11-13 09:00,13,62.41,62.53,62.41,62.45,17
20160501|2015-11-13 09:30,13,62.37,62.59,62.25,62.44,204
20160501|2015-11-13 10:00,13,62.43,62.7,62.39,62.6,39
20160501|2015-11-13 10:30,13,62.66,62.73,62.59,62.59,35
20160501|2015-11-13 11:00,13,62.59,62.59,62.49,62.5,19
20160501|2015-11-13 11:30,13,62.52,62.55,62.49,62.5,46
20160501|2015-11-13 12:00,13,62.53,62.58,62.52,62.54,45
20160501|2015-11-13 12:30,13,62.57,62.84,62.56,62.76,62
20160501|2015-11-13 13:00,13,62.78,63,62.44,62.46,96
20160501|2015-11-15 20:00,16,62.46,62.46,62.42,62.42,4
20160501|2015-11-15 22:00,16,62.44,62.44,62.44,62.44,2
20160501|2015-11-15 23:00,16,62.44,62.44,62.44,62.44,1
20160501|2015-11-16 00:30,16,62.43,62.44,62.42,62.42,3
20160501|2015-11-16 01:00,16,62.44,62.45,62.41,62.41,7
20160501|2015-11-16 01:30,16,62.41,62.41,62.37,62.37,2
20160501|2015-11-16 02:30,16,62.4,62.42,62.39,62.42,4
20160501|2015-11-16 03:00,16,62.38,62.38,62.38,62.38,1
20160501|2015-11-16 03:30,16,62.4,62.4,62.4,62.4,13
20160501|2015-11-16 04:00,16,62.35,62.36,62.35,62.36,18
20160501|2015-11-16 05:00,16,62.51,62.51,62.51,62.51,1
20160501|2015-11-16 05:30,16,62.51,62.55,62.51,62.52,12
20160501|2015-11-16 06:00,16,62.51,62.54,62.47,62.54,17
20160501|2015-11-16 07:00,16,62.59,62.59,62.39,62.39,37
20160501|2015-11-16 07:30,16,62.38,62.44,62.38,62.44,6
20160501|2015-11-16 08:00,16,62.45,62.47,62.39,62.39,9
20160501|2015-11-16 08:30,16,62.42,62.52,62.38,62.52,22
20160501|2015-11-16 09:00,16,62.58,62.74,62.52,62.74,45
20160501|2015-11-16 09:30,16,62.69,62.71,62.6,62.68,51
20160501|2015-11-16 10:00,16,62.67,63.58,62.67,63.21,160
20160501|2015-11-16 10:30,16,63.26,63.86,63.26,63.73,150
20160501|2015-11-16 11:00,16,63.73,63.94,63.73,63.9,163
20160501|2015-11-16 11:30,16,63.91,64.11,63.86,64.08,177
20160501|2015-11-16 12:00,16,64.07,64.1,63.95,63.96,53
20160501|2015-11-16 12:30,16,63.99,64,63.79,63.79,123
20160501|2015-11-16 13:00,16,63.85,63.99,62.97,63.01,305
20160501|2015-11-17 00:00,17,63.53,63.53,63.53,63.53,2
20160501|2015-11-17 01:30,17,63.57,63.57,63.56,63.56,13
20160501|2015-11-17 02:00,17,63.53,63.57,63.53,63.57,2
20160501|2015-11-17 06:00,17,63.55,63.55,63.4,63.4,17
20160501|2015-11-17 06:30,17,63.39,63.39,63.39,63.39,2
20160501|2015-11-17 07:00,17,63.32,63.32,63.3,63.3,5
20160501|2015-11-17 07:30,17,63.33,63.33,63.33,63.33,2
20160501|2015-11-17 08:00,17,63.4,63.64,63.4,63.6,11
20160501|2015-11-17 08:30,17,63.5,63.73,63.5,63.55,25
20160501|2015-11-17 09:00,17,63.48,63.8,63.48,63.8,82
20160501|2015-11-17 09:30,17,63.75,64,63.75,64,111
20160501|2015-11-17 10:00,17,64.04,64.04,63.94,63.95,69
20160501|2015-11-17 10:30,17,63.96,63.96,63.78,63.78,183
20160501|2015-11-17 11:00,17,63.79,63.82,63.7,63.8,20
20160501|2015-11-17 11:30,17,63.77,63.79,63.58,63.64,23
20160501|2015-11-17 12:00,17,63.63,63.81,63.54,63.81,32
20160501|2015-11-17 12:30,17,63.79,63.79,63.46,63.56,153
20160501|2015-11-17 13:00,17,63.52,63.53,63.33,63.47,118
20160501|2015-11-17 20:00,18,63.46,63.49,63.36,63.36,14
20160501|2015-11-17 21:00,18,63.45,63.45,63.45,63.45,6
20160501|2015-11-17 22:30,18,63.48,63.49,63.48,63.49,3
20160501|2015-11-18 01:00,18,63.54,63.54,63.54,63.54,3
20160501|2015-11-18 03:00,18,63.61,63.61,63.61,63.61,1
20160501|2015-11-18 04:00,18,63.61,63.61,63.56,63.56,6
20160501|2015-11-18 04:30,18,63.56,63.57,63.56,63.56,18
20160501|2015-11-18 05:00,18,63.49,63.49,63.46,63.46,5
20160501|2015-11-18 06:00,18,63.57,63.57,63.57,63.57,1
20160501|2015-11-18 06:30,18,63.57,63.59,63.57,63.59,4
20160501|2015-11-18 07:00,18,63.58,63.58,63.54,63.54,46
20160501|2015-11-18 07:30,18,63.51,63.51,63.51,63.51,2
20160501|2015-11-18 08:00,18,63.54,63.55,63.53,63.55,4
20160501|2015-11-18 08:30,18,63.58,63.62,63.52,63.59,22
20160501|2015-11-18 09:00,18,63.54,63.59,63.53,63.54,26
20160501|2015-11-18 09:30,18,63.58,63.77,63.55,63.76,105
20160501|2015-11-18 10:00,18,63.62,63.63,63.37,63.4,34
20160501|2015-11-18 10:30,18,63.4,63.7,63.39,63.61,33
20160501|2015-11-18 11:00,18,63.57,63.6,63.52,63.58,31
20160501|2015-11-18 11:30,18,63.59,63.69,63.57,63.64,62
20160501|2015-11-18 12:00,18,63.6,63.61,63.6,63.6,11
20160501|2015-11-18 12:30,18,63.64,63.64,63.53,63.56,11
20160501|2015-11-18 13:00,18,63.59,63.69,63.59,63.64,36
20160501|2015-11-18 20:00,19,63.66,63.66,63.66,63.66,2
20160501|2015-11-18 20:30,19,63.57,63.57,63.57,63.57,1
20160501|2015-11-18 21:00,19,63.52,63.52,63.52,63.52,2
20160501|2015-11-18 22:00,19,63.55,63.56,63.55,63.56,3
20160501|2015-11-18 23:30,19,63.56,63.56,63.56,63.56,1
20160501|2015-11-19 00:30,19,63.58,63.6,63.58,63.6,3
20160501|2015-11-19 01:00,19,63.56,63.56,63.52,63.52,2
20160501|2015-11-19 01:30,19,63.52,63.55,63.5,63.55,10
20160501|2015-11-19 02:30,19,63.58,63.58,63.58,63.58,1
20160501|2015-11-19 03:30,19,63.67,63.67,63.67,63.67,1
20160501|2015-11-19 05:30,19,63.66,63.66,63.64,63.65,6
20160501|2015-11-19 06:00,19,63.69,63.69,63.69,63.69,4
20160501|2015-11-19 06:30,19,63.7,63.71,63.68,63.68,14
20160501|2015-11-19 07:00,19,63.64,63.81,63.63,63.8,40
20160501|2015-11-19 07:30,19,63.8,63.8,63.75,63.79,54
20160501|2015-11-19 08:00,19,63.76,63.86,63.75,63.85,84
20160501|2015-11-19 08:30,19,63.84,63.9,63.84,63.9,24
20160501|2015-11-19 09:00,19,63.92,63.95,63.86,63.87,25
20160501|2015-11-19 09:30,19,63.92,64.02,63.92,64,115
20160501|2015-11-19 10:00,19,64.04,64.04,63.9,63.92,58
20160501|2015-11-19 10:30,19,63.88,63.97,63.8,63.97,31
20160501|2015-11-19 11:00,19,63.92,63.95,63.85,63.89,20
20160501|2015-11-19 11:30,19,63.87,64,63.84,63.96,33
20160501|2015-11-19 12:00,19,64.01,64.01,63.91,64,42
20160501|2015-11-19 12:30,19,63.99,64.05,63.91,63.92,86
20160501|2015-11-19 13:00,19,63.97,63.97,63.81,63.93,97
20160501|2015-11-19 20:00,20,63.99,64.03,63.84,64.03,53
20160501|2015-11-19 20:30,20,64.04,64.04,63.94,63.94,32
20160501|2015-11-19 21:00,20,63.92,63.99,63.9,63.99,7
20160501|2015-11-19 21:30,20,63.99,63.99,63.98,63.99,5
20160501|2015-11-19 22:00,20,63.98,63.98,63.97,63.97,5
20160501|2015-11-19 22:30,20,64.02,64.02,63.95,63.95,21
20160501|2015-11-19 23:00,20,64,64,64,64,1
20160501|2015-11-19 23:30,20,64.02,64.02,64.02,64.02,1
20160501|2015-11-20 01:00,20,63.96,63.99,63.95,63.95,12
20160501|2015-11-20 02:30,20,63.89,63.89,63.78,63.79,26
20160501|2015-11-20 03:00,20,63.77,63.8,63.77,63.8,21
20160501|2015-11-20 05:00,20,63.9,63.9,63.9,63.9,3
20160501|2015-11-20 06:30,20,63.86,63.86,63.86,63.86,3
20160501|2015-11-20 07:00,20,63.87,63.94,63.7,63.7,102
20160501|2015-11-20 07:30,20,63.68,63.8,63.68,63.75,12
20160501|2015-11-20 08:00,20,63.72,63.76,63.66,63.75,18
20160501|2015-11-20 08:30,20,63.76,63.92,63.75,63.92,60
20160501|2015-11-20 09:00,20,63.98,63.99,63.94,63.94,47
20160501|2015-11-20 09:30,20,63.95,64.08,63.93,64.06,113
20160501|2015-11-20 10:00,20,64.06,64.1,64.01,64.07,53
20160501|2015-11-20 10:30,20,64.09,64.18,64.04,64.07,121
20160501|2015-11-20 11:00,20,64.05,64.15,64.03,64.15,105
20160501|2015-11-20 11:30,20,64.14,64.14,63.98,64.03,108
20160501|2015-11-20 12:00,20,64.07,64.09,64,64.09,25
20160501|2015-11-20 12:30,20,64.08,64.08,63.81,63.85,70
20160501|2015-11-20 13:00,20,63.89,63.92,63.61,63.74,112
20160501|2015-11-22 20:00,23,63.64,63.75,63.64,63.68,13
20160501|2015-11-22 21:30,23,63.63,63.63,63.63,63.63,1
20160501|2015-11-22 23:30,23,63.69,63.69,63.6,63.61,28
20160501|2015-11-23 00:30,23,63.6,63.62,63.52,63.57,24
20160501|2015-11-23 01:30,23,63.51,63.51,63.48,63.48,22
20160501|2015-11-23 02:00,23,63.38,63.38,63.35,63.35,34
20160501|2015-11-23 02:30,23,63.3,63.3,63.3,63.3,1
20160501|2015-11-23 03:00,23,63.26,63.26,63.25,63.25,32
20160501|2015-11-23 03:30,23,63.24,63.24,63.22,63.22,25
20160501|2015-11-23 04:30,23,63.16,63.16,63.16,63.16,1
20160501|2015-11-23 05:00,23,63.12,63.12,63.11,63.11,30
20160501|2015-11-23 05:30,23,63.06,63.06,63.05,63.05,8
20160501|2015-11-23 07:00,23,63.03,63.03,63.01,63.01,8
20160501|2015-11-23 07:30,23,63.1,63.13,63.02,63.02,6
20160501|2015-11-23 08:00,23,63.02,63.05,62.83,63.02,101
20160501|2015-11-23 08:30,23,62.89,62.92,62.79,62.86,68
20160501|2015-11-23 09:00,23,62.95,62.99,62.84,62.88,52
20160501|2015-11-23 09:30,23,62.91,62.91,62.62,62.65,113
20160501|2015-11-23 10:00,23,62.66,62.85,62.65,62.67,58
20160501|2015-11-23 10:30,23,62.66,62.69,62.61,62.62,52
20160501|2015-11-23 11:00,23,62.62,62.62,62.55,62.56,200
20160501|2015-11-23 11:30,23,62.55,62.6,62.54,62.6,32
20160501|2015-11-23 12:00,23,62.58,62.63,62.55,62.55,71
20160501|2015-11-23 12:30,23,62.57,62.57,62.49,62.51,117
20160501|2015-11-23 13:00,23,62.52,62.67,62.35,62.59,254
20160501|2015-11-23 20:00,24,62.5,62.71,62.5,62.67,75
20160501|2015-11-23 20:30,24,62.76,62.76,62.69,62.72,4
20160501|2015-11-23 21:00,24,62.72,62.78,62.72,62.78,5
20160501|2015-11-23 21:30,24,62.78,62.78,62.78,62.78,1
20160501|2015-11-23 22:00,24,62.76,62.78,62.76,62.78,3
20160501|2015-11-23 22:30,24,62.78,62.78,62.78,62.78,1
20160501|2015-11-23 23:00,24,62.76,62.78,62.76,62.78,3
20160501|2015-11-23 23:30,24,62.78,63.09,62.78,63.04,29
20160501|2015-11-24 00:00,24,62.99,62.99,62.92,62.92,5
20160501|2015-11-24 00:30,24,62.95,62.95,62.88,62.95,12
20160501|2015-11-24 01:00,24,62.95,62.95,62.95,62.95,1
20160501|2015-11-24 01:30,24,62.94,62.95,62.94,62.95,49
20160501|2015-11-24 02:00,24,62.9,62.9,62.8,62.8,20
20160501|2015-11-24 02:30,24,62.8,62.8,62.77,62.77,3
20160501|2015-11-24 03:00,24,62.84,62.84,62.84,62.84,1
20160501|2015-11-24 04:00,24,62.75,62.75,62.7,62.7,10
20160501|2015-11-24 04:30,24,62.68,62.68,62.68,62.68,1
20160501|2015-11-24 07:00,24,62.62,62.62,62.55,62.61,17
20160501|2015-11-24 07:30,24,62.58,62.7,62.56,62.68,56
20160501|2015-11-24 08:00,24,62.61,62.61,62.54,62.56,23
20160501|2015-11-24 08:30,24,62.55,62.7,62.52,62.66,73
20160501|2015-11-24 09:00,24,62.64,62.75,62.61,62.64,31
20160501|2015-11-24 09:30,24,62.61,62.74,62.58,62.7,58
20160501|2015-11-24 10:00,24,62.73,62.9,62.73,62.81,46
20160501|2015-11-24 10:30,24,62.81,62.88,62.69,62.72,66
20160501|2015-11-24 11:00,24,62.74,62.83,62.67,62.81,22
20160501|2015-11-24 11:30,24,62.8,62.82,62.76,62.77,35
20160501|2015-11-24 12:00,24,62.79,62.82,62.75,62.82,13
20160501|2015-11-24 12:30,24,62.8,63.08,62.8,63.04,106
20160501|2015-11-24 13:00,24,63.03,63.04,62.74,62.82,95
20160501|2015-11-24 20:00,25,62.75,62.75,62.74,62.75,11
20160501|2015-11-24 20:30,25,62.91,62.95,62.83,62.91,6
20160501|2015-11-24 21:00,25,62.94,62.94,62.94,62.94,3
20160501|2015-11-24 21:30,25,62.87,62.87,62.87,62.87,1
20160501|2015-11-24 23:00,25,62.9,62.93,62.9,62.93,6
20160501|2015-11-24 23:30,25,62.93,63.07,62.93,63.07,18
20160501|2015-11-25 00:00,25,63.08,63.11,62.98,63.11,16
20160501|2015-11-25 00:30,25,63.13,63.16,63.13,63.15,12
20160501|2015-11-25 01:00,25,63.13,63.13,63.1,63.1,24
20160501|2015-11-25 01:30,25,63.09,63.11,63.04,63.11,18
20160501|2015-11-25 02:00,25,63.11,63.14,63.08,63.1,5
20160501|2015-11-25 02:30,25,63.07,63.07,63.02,63.02,5
20160501|2015-11-25 03:00,25,63.05,63.12,63.05,63.12,14
20160501|2015-11-25 03:30,25,63.12,63.13,62.98,62.98,16
20160501|2015-11-25 04:30,25,63.03,63.03,62.99,62.99,7
20160501|2015-11-25 05:00,25,63,63,63,63,1
20160501|2015-11-25 06:00,25,62.93,62.93,62.88,62.88,4
20160501|2015-11-25 07:00,25,62.88,62.88,62.85,62.85,5
20160501|2015-11-25 07:30,25,62.74,62.74,62.7,62.7,25
20160501|2015-11-25 08:00,25,62.86,62.87,62.85,62.85,20
20160501|2015-11-25 08:30,25,62.79,62.94,62.79,62.9,17
20160501|2015-11-25 09:00,25,62.87,62.88,62.83,62.83,15
20160501|2015-11-25 09:30,25,62.84,63.08,62.84,63,31
20160501|2015-11-25 10:00,25,63.02,64.21,62.99,63.69,479
20160501|2015-11-25 10:30,25,63.75,63.94,63.75,63.93,178
20160501|2015-11-25 11:00,25,63.91,64,63.89,63.96,112
20160501|2015-11-25 11:30,25,63.98,64.06,63.97,64.06,181
20160501|2015-11-25 12:00,25,64.08,64.25,64.08,64.25,92
20160501|2015-11-25 12:30,25,64.26,64.28,63.97,64.22,139
20160501|2015-11-25 13:00,25,64.21,64.28,63.87,64,224
20160501|2015-11-27 07:30,27,63.55,64.05,63.55,64.05,174
20160501|2015-11-27 08:00,27,64.07,64.3,64.07,64.28,123
20160501|2015-11-27 08:30,27,64.29,64.3,64.21,64.28,45
20160501|2015-11-27 09:00,27,64.28,64.33,64.27,64.32,50
20160501|2015-11-27 09:30,27,64.3,64.45,64.3,64.45,147
20160501|2015-11-27 10:00,27,32,64.7,32,64.64,418
20160501|2015-11-27 10:30,27,64.62,64.66,64.5,64.5,64
20160501|2015-11-27 11:00,27,64.5,64.57,64.45,64.57,58
20160501|2015-11-27 11:30,27,64.55,64.6,64.51,64.6,103
20160501|2015-11-29 20:00,30,64.57,64.67,64.57,64.64,47
20160501|2015-11-29 20:30,30,64.6,64.66,64.58,64.63,16
20160501|2015-11-29 21:00,30,64.64,64.64,64.57,64.57,12
20160501|2015-11-29 21:30,30,64.58,64.58,64.56,64.56,2
20160501|2015-11-29 22:00,30,64.56,64.6,64.53,64.6,12
20160501|2015-11-30 00:00,30,64.57,64.57,64.53,64.56,10
20160501|2015-11-30 00:30,30,64.54,64.54,64.54,64.54,2
20160501|2015-11-30 01:00,30,64.49,64.5,64.47,64.47,13
20160501|2015-11-30 01:30,30,64.41,64.41,64.4,64.4,6
20160501|2015-11-30 02:30,30,64.39,64.39,64.35,64.35,9
20160501|2015-11-30 03:00,30,64.34,64.38,64.34,64.38,4
20160501|2015-11-30 04:00,30,64.33,64.33,64.33,64.33,1
20160501|2015-11-30 05:30,30,64.42,64.42,64.26,64.26,13
20160501|2015-11-30 06:00,30,64.23,64.23,63.91,64.12,64
20160501|2015-11-30 06:30,30,64.09,64.09,64.09,64.09,1
20160501|2015-11-30 07:00,30,64.1,64.16,64.1,64.16,2
20160501|2015-11-30 07:30,30,64.26,64.35,64.17,64.17,31
20160501|2015-11-30 08:00,30,64.18,64.18,64.05,64.08,21
20160501|2015-11-30 08:30,30,64.05,64.36,64.05,64.3,87
20160501|2015-11-30 09:00,30,64.29,64.32,64.22,64.29,28
20160501|2015-11-30 09:30,30,64.32,64.46,64.23,64.23,73
20160501|2015-11-30 10:00,30,64.29,64.29,64.02,64.08,43
20160501|2015-11-30 10:30,30,64.13,64.22,64.02,64.19,25
20160501|2015-11-30 11:00,30,64.16,64.35,63.87,63.92,128
20160501|2015-11-30 11:30,30,63.94,64.05,63.94,64.01,31
20160501|2015-11-30 12:00,30,64.04,64.06,63.95,63.95,40
20160501|2015-11-30 12:30,30,63.96,63.96,63.36,63.49,134
20160501|2015-11-30 13:00,30,63.51,63.67,63.06,63.5,368
20160501|2015-11-30 20:00,1,63.66,64.04,63.66,64.04,40
20160501|2015-11-30 20:30,1,63.89,63.89,63.89,63.89,5
20160501|2015-11-30 21:00,1,63.82,63.83,63.81,63.83,4
20160501|2015-11-30 21:30,1,63.8,63.8,63.8,63.8,1
20160501|2015-11-30 22:00,1,63.84,63.84,63.84,63.84,4
20160501|2015-11-30 22:30,1,63.85,63.86,63.85,63.86,16
20160501|2015-12-01 00:00,1,63.73,63.81,63.73,63.73,4
20160501|2015-12-01 00:30,1,63.77,63.85,63.76,63.85,10
20160501|2015-12-01 01:00,1,63.85,63.85,63.85,63.85,1
20160501|2015-12-01 02:00,1,63.85,63.86,63.84,63.84,7
20160501|2015-12-01 02:30,1,63.83,63.83,63.83,63.83,6
20160501|2015-12-01 03:30,1,63.79,63.79,63.7,63.73,15
20160501|2015-12-01 04:00,1,63.68,63.68,63.61,63.61,3
20160501|2015-12-01 04:30,1,63.62,63.62,63.62,63.62,4
20160501|2015-12-01 05:30,1,63.75,63.75,63.75,63.75,3
20160501|2015-12-01 06:00,1,63.75,63.75,63.75,63.75,5
20160501|2015-12-01 06:30,1,63.74,63.74,63.7,63.7,4
20160501|2015-12-01 07:00,1,63.67,63.72,63.62,63.71,18
20160501|2015-12-01 07:30,1,63.74,63.77,63.71,63.72,16
20160501|2015-12-01 08:00,1,63.72,63.77,63.66,63.76,77
20160501|2015-12-01 08:30,1,63.72,63.77,63.67,63.69,44
20160501|2015-12-01 09:00,1,63.76,63.76,63.57,63.7,67
20160501|2015-12-01 09:30,1,63.63,63.85,63.6,63.73,92
20160501|2015-12-01 10:00,1,63.76,63.92,63.76,63.89,146
20160501|2015-12-01 10:30,1,63.88,64.11,63.88,64.11,119
20160501|2015-12-01 11:00,1,64.09,64.22,64,64.19,141
20160501|2015-12-01 11:30,1,64.2,64.24,63.95,64.08,122
20160501|2015-12-01 12:00,1,64.12,64.18,64.04,64.18,50
20160501|2015-12-01 12:30,1,64.18,64.26,64.06,64.15,220
20160501|2015-12-01 13:00,1,64.18,64.28,64.02,64.27,414
20160501|2015-12-01 20:00,2,64.27,64.27,64.05,64.06,14
20160501|2015-12-01 20:30,2,64.06,64.06,64.01,64.01,25
20160501|2015-12-01 21:00,2,64.01,64.01,63.93,63.95,25
20160501|2015-12-01 21:30,2,63.97,63.97,63.96,63.96,7
20160501|2015-12-01 22:00,2,63.97,63.97,63.97,63.97,9
20160501|2015-12-01 23:00,2,63.98,64.02,63.98,64.02,7
20160501|2015-12-01 23:30,2,64,64,63.99,63.99,4
20160501|2015-12-02 00:00,2,63.99,64.01,63.98,64.01,9
20160501|2015-12-02 00:30,2,64.01,64.16,64.01,64.16,8
20160501|2015-12-02 01:00,2,64.06,64.1,64.01,64.01,6
20160501|2015-12-02 01:30,2,64.14,64.17,64.14,64.17,3
20160501|2015-12-02 02:00,2,64.19,64.19,64.14,64.14,6
20160501|2015-12-02 02:30,2,64.13,64.13,64.13,64.13,3
20160501|2015-12-02 03:00,2,64.11,64.14,64.11,64.11,10
20160501|2015-12-02 04:00,2,64.19,64.19,64.11,64.11,8
20160501|2015-12-02 04:30,2,64.12,64.12,63.96,63.96,58
20160501|2015-12-02 05:00,2,63.98,63.98,63.9,63.9,15
20160501|2015-12-02 05:30,2,63.94,63.98,63.93,63.96,17
20160501|2015-12-02 06:00,2,63.99,63.99,63.96,63.97,3
20160501|2015-12-02 06:30,2,63.97,63.97,63.93,63.93,7
20160501|2015-12-02 07:00,2,63.91,64.05,63.89,63.95,43
20160501|2015-12-02 07:30,2,63.91,64.15,63.9,64.1,41
20160501|2015-12-02 08:00,2,64.06,64.44,64.06,64.4,192
20160501|2015-12-02 08:30,2,64.43,64.44,64.35,64.4,38
20160501|2015-12-02 09:00,2,64.35,64.45,64.34,64.44,44
20160501|2015-12-02 09:30,2,64.47,64.52,64.4,64.44,160
20160501|2015-12-02 10:00,2,64.42,64.45,64.11,64.41,124
20160501|2015-12-02 10:30,2,64.4,64.48,64.14,64.14,57
20160501|2015-12-02 11:00,2,64.09,64.25,64.09,64.23,59
20160501|2015-12-02 11:30,2,64.25,64.25,64.05,64.16,82
20160501|2015-12-02 12:00,2,64.18,64.18,64.11,64.15,8
20160501|2015-12-02 12:30,2,64.22,64.3,64.16,64.27,41
20160501|2015-12-02 13:00,2,64.16,64.29,64.08,64.23,305
20160501|2015-12-02 20:00,3,64.08,64.08,63.94,63.94,9
20160501|2015-12-02 20:30,3,63.92,63.93,63.92,63.93,13
20160501|2015-12-02 21:00,3,63.93,63.95,63.85,63.9,26
20160501|2015-12-02 21:30,3,63.9,63.9,63.9,63.9,1
20160501|2015-12-02 23:00,3,64.03,64.03,64.03,64.03,6
20160501|2015-12-02 23:30,3,63.96,63.96,63.96,63.96,4
20160501|2015-12-03 00:00,3,63.98,64.09,63.95,64.09,5
20160501|2015-12-03 00:30,3,64.01,64.01,63.92,63.92,7
20160501|2015-12-03 01:00,3,63.97,64.04,63.97,64.04,2
20160501|2015-12-03 01:30,3,64.02,64.05,64,64,11
20160501|2015-12-03 02:00,3,64,64,63.96,63.96,2
20160501|2015-12-03 02:30,3,63.92,63.96,63.89,63.89,30
20160501|2015-12-03 03:00,3,63.93,63.93,63.87,63.87,78
20160501|2015-12-03 05:00,3,64.11,64.11,64.11,64.11,1
20160501|2015-12-03 05:30,3,64.11,64.11,64.06,64.07,22
20160501|2015-12-03 06:00,3,64.11,64.12,64.11,64.11,6
20160501|2015-12-03 06:30,3,64.11,64.16,64.11,64.14,9
20160501|2015-12-03 07:00,3,64.16,64.51,64.16,64.51,161
20160501|2015-12-03 07:30,3,64.51,64.58,64.43,64.51,146
20160501|2015-12-03 08:00,3,64.56,64.56,64.34,64.35,108
20160501|2015-12-03 08:30,3,64.32,64.55,64.3,64.5,68
20160501|2015-12-03 09:00,3,64.53,64.54,64.47,64.54,22
20160501|2015-12-03 09:30,3,64.49,64.6,64.2,64.54,88
20160501|2015-12-03 10:00,3,64.56,64.79,64.55,64.76,188
20160501|2015-12-03 10:30,3,64.76,64.86,64.76,64.82,139
20160501|2015-12-03 11:00,3,64.81,64.89,64.8,64.88,42
20160501|2015-12-03 11:30,3,64.85,64.9,64.59,64.85,70
20160501|2015-12-03 12:00,3,64.85,64.87,64.8,64.84,104
20160501|2015-12-03 12:30,3,64.85,64.91,64.82,64.85,82
20160501|2015-12-03 13:00,3,64.85,64.86,64.48,64.6,325
20160501|2015-12-03 20:00,4,64.62,64.74,64.62,64.66,38
20160501|2015-12-03 20:30,4,64.72,64.72,64.67,64.67,11
20160501|2015-12-03 21:00,4,64.62,64.62,64.62,64.62,23
20160501|2015-12-03 21:30,4,64.59,64.59,64.56,64.56,3
20160501|2015-12-03 22:00,4,64.49,64.49,64.49,64.49,2
20160501|2015-12-03 23:30,4,64.49,64.49,64.44,64.44,9
20160501|2015-12-04 00:00,4,64.45,64.48,64.43,64.43,16
20160501|2015-12-04 00:30,4,64.39,64.45,64.37,64.37,4
20160501|2015-12-04 01:00,4,64.37,64.44,64.37,64.42,23
20160501|2015-12-04 01:30,4,64.43,64.46,64.43,64.46,24
20160501|2015-12-04 02:00,4,64.46,64.64,64.46,64.64,26
20160501|2015-12-04 03:30,4,64.63,64.65,64.62,64.64,9
20160501|2015-12-04 04:00,4,64.63,64.64,64.63,64.63,7
20160501|2015-12-04 04:30,4,64.55,64.55,64.55,64.55,3
20160501|2015-12-04 05:30,4,64.73,64.81,64.7,64.7,19
20160501|2015-12-04 06:00,4,64.81,64.85,64.74,64.85,15
20160501|2015-12-04 06:30,4,64.82,64.89,64.82,64.88,53
20160501|2015-12-04 07:00,4,64.62,64.89,64.55,64.84,30
20160501|2015-12-04 07:30,4,64.84,64.89,64.8,64.82,30
20160501|2015-12-04 08:00,4,64.89,64.99,64.89,64.95,245
20160501|2015-12-04 08:30,4,64.96,65.08,64.96,65.02,211
20160501|2015-12-04 09:00,4,65,65.02,64.51,64.96,205
20160501|2015-12-04 09:30,4,64.99,65.15,64.97,65.14,268
20160501|2015-12-04 10:00,4,65.14,65.21,65.12,65.15,132
20160501|2015-12-04 10:30,4,65.16,65.32,65.15,65.32,209
20160501|2015-12-04 11:00,4,65.34,65.42,65.34,65.39,114
20160501|2015-12-04 11:30,4,65.42,65.43,65.39,65.41,105
20160501|2015-12-04 12:00,4,65.4,65.4,65.18,65.18,115
20160501|2015-12-04 12:30,4,65.22,65.29,65.07,65.2,38
20160501|2015-12-04 13:00,4,65.17,65.31,65.09,65.23,221
20160501|2015-12-06 20:00,7,65.28,65.3,65.24,65.24,65
20160501|2015-12-06 21:00,7,65.2,65.2,65.2,65.2,14
20160501|2015-12-06 21:30,7,65.2,65.21,65.19,65.19,11
20160501|2015-12-06 22:30,7,65.25,65.25,65.25,65.25,13
20160501|2015-12-06 23:00,7,65.25,65.25,65.25,65.25,7
20160501|2015-12-06 23:30,7,65.22,65.22,65.19,65.19,2
20160501|2015-12-07 00:00,7,65.14,65.14,65.14,65.14,5
20160501|2015-12-07 02:00,7,65.13,65.13,65.13,65.13,20
20160501|2015-12-07 02:30,7,65.15,65.15,65.13,65.14,8
20160501|2015-12-07 03:00,7,65.13,65.13,65.13,65.13,5
20160501|2015-12-07 03:30,7,65.23,65.24,65.23,65.24,4
20160501|2015-12-07 04:00,7,65.13,65.13,65.04,65.04,12
20160501|2015-12-07 05:00,7,65.2,65.2,65.12,65.12,6
20160501|2015-12-07 05:30,7,65.09,65.09,65.09,65.09,2
20160501|2015-12-07 06:00,7,65.08,65.13,65.04,65.04,31
20160501|2015-12-07 06:30,7,65.06,65.13,65.06,65.09,39
20160501|2015-12-07 07:00,7,65.1,65.21,64.95,65.15,77
20160501|2015-12-07 07:30,7,65.2,65.2,65.17,65.19,5
20160501|2015-12-07 08:00,7,65.19,65.35,65.15,65.3,50
20160501|2015-12-07 08:30,7,65.31,65.35,65.11,65.11,129
20160501|2015-12-07 09:00,7,65.13,65.27,64.9,65.19,179
20160501|2015-12-07 09:30,7,65.2,65.29,65.15,65.15,77
20160501|2015-12-07 10:00,7,65.22,65.23,65.1,65.1,32
20160501|2015-12-07 10:30,7,65.1,65.1,64.8,64.86,117
20160501|2015-12-07 11:00,7,64.8,65,64.72,64.98,68
20160501|2015-12-07 11:30,7,64.95,65.04,64.92,64.92,95
20160501|2015-12-07 12:00,7,64.98,65.13,64.98,65.13,81
20160501|2015-12-07 12:30,7,65.1,65.3,65.09,65.27,180
20160501|2015-12-07 13:00,7,65.28,65.33,65.15,65.33,107
20160501|2015-12-07 20:00,8,65.29,65.29,65.13,65.15,36
20160501|2015-12-07 20:30,8,65.13,65.14,65.1,65.14,11
20160501|2015-12-07 21:00,8,65.05,65.06,65.05,65.06,2
20160501|2015-12-07 23:30,8,65.06,65.06,65.05,65.05,11
20160501|2015-12-08 00:00,8,65.05,65.05,65.01,65.01,2
20160501|2015-12-08 00:30,8,65,65,65,65,3
20160501|2015-12-08 01:00,8,64.98,64.98,64.98,64.98,1
20160501|2015-12-08 01:30,8,65.03,65.04,65.03,65.04,2
20160501|2015-12-08 02:00,8,65.03,65.03,64.97,64.97,15
20160501|2015-12-08 02:30,8,64.96,64.96,64.96,64.96,1
20160501|2015-12-08 03:30,8,64.94,64.94,64.94,64.94,20
20160501|2015-12-08 05:30,8,64.93,64.93,64.9,64.9,10
20160501|2015-12-08 06:00,8,64.94,64.94,64.82,64.87,14
20160501|2015-12-08 06:30,8,64.91,64.91,64.88,64.88,12
20160501|2015-12-08 07:00,8,64.86,64.9,64.71,64.89,68
20160501|2015-12-08 07:30,8,64.91,64.95,64.9,64.93,39
20160501|2015-12-08 08:00,8,64.91,64.97,64.82,64.89,35
20160501|2015-12-08 08:30,8,64.9,64.95,64.86,64.91,45
20160501|2015-12-08 09:00,8,64.92,65.07,64.92,65.03,63
20160501|2015-12-08 09:30,8,65.06,65.29,65.06,65.26,215
20160501|2015-12-08 10:00,8,65.29,65.34,65.27,65.32,41
20160501|2015-12-08 10:30,8,65.35,65.35,65.26,65.32,29
20160501|2015-12-08 11:00,8,65.27,65.3,65.19,65.28,30
20160501|2015-12-08 11:30,8,65.28,65.37,65.28,65.35,26
20160501|2015-12-08 12:00,8,65.34,65.37,65.29,65.34,59
20160501|2015-12-08 12:30,8,65.36,65.45,65.35,65.4,47
20160501|2015-12-08 13:00,8,65.36,65.36,65.16,65.32,145
20160501|2015-12-08 20:00,9,65.21,65.21,65.04,65.04,13
20160501|2015-12-08 21:00,9,65.16,65.19,65.16,65.19,11
20160501|2015-12-08 23:00,9,65.28,65.29,65.28,65.29,26
20160501|2015-12-08 23:30,9,65.26,65.26,65.26,65.26,3
20160501|2015-12-09 00:30,9,65.17,65.17,65.17,65.17,3
20160501|2015-12-09 02:00,9,65.11,65.11,65.11,65.11,10
20160501|2015-12-09 03:30,9,65.15,65.15,65.07,65.07,10
20160501|2015-12-09 04:30,9,65.14,65.14,65.14,65.14,2
20160501|2015-12-09 05:00,9,65.18,65.18,65.17,65.17,2
20160501|2015-12-09 05:30,9,65.2,65.2,65.2,65.2,2
20160501|2015-12-09 06:00,9,65.24,65.24,65.21,65.21,17
20160501|2015-12-09 06:30,9,65.21,65.23,65.21,65.23,4
20160501|2015-12-09 07:00,9,65.23,65.25,65.15,65.22,31
20160501|2015-12-09 07:30,9,65.23,65.23,65.13,65.13,25
20160501|2015-12-09 08:00,9,65.12,65.45,65.12,65.45,137
20160501|2015-12-09 08:30,9,65.43,65.43,65.29,65.39,53
20160501|2015-12-09 09:00,9,65.38,65.6,65.38,65.5,132
20160501|2015-12-09 09:30,9,65.55,65.75,65.55,65.72,216
20160501|2015-12-09 10:00,9,65.71,65.75,65.58,65.72,125
20160501|2015-12-09 10:30,9,65.73,65.8,65.56,65.77,183
20160501|2015-12-09 11:00,9,65.71,65.76,64.77,65.08,479
20160501|2015-12-09 11:30,9,64.95,65.34,64.91,65.34,81
20160501|2015-12-09 12:00,9,65.34,65.47,65.1,65.41,143
20160501|2015-12-09 12:30,9,65.34,65.34,65.25,65.25,17
20160501|2015-12-09 13:00,9,65.29,65.61,65.27,65.54,207
20160501|2015-12-09 20:00,10,65.52,65.52,65.37,65.4,23
20160501|2015-12-09 20:30,10,65.32,65.32,65.3,65.3,7
20160501|2015-12-09 21:00,10,65.31,65.31,65.26,65.26,34
20160501|2015-12-09 21:30,10,65.25,65.26,65.25,65.25,12
20160501|2015-12-09 22:00,10,65.22,65.22,65.21,65.21,40
20160501|2015-12-09 22:30,10,65.22,65.22,65.22,65.22,10
20160501|2015-12-09 23:00,10,65.22,65.22,65.22,65.22,3
20160501|2015-12-09 23:30,10,65.2,65.2,65.18,65.18,22
20160501|2015-12-10 00:00,10,65.11,65.11,65.1,65.1,4
20160501|2015-12-10 00:30,10,65.08,65.08,65.04,65.05,58
20160501|2015-12-10 01:00,10,65.04,65.05,65.04,65.05,6
20160501|2015-12-10 01:30,10,65.15,65.22,65.15,65.22,4
20160501|2015-12-10 02:30,10,65.23,65.24,65.22,65.24,23
20160501|2015-12-10 03:00,10,65.24,65.24,65.22,65.24,73
20160501|2015-12-10 03:30,10,65.24,65.3,65.24,65.3,36
20160501|2015-12-10 04:00,10,65.3,65.3,65.3,65.3,11
20160501|2015-12-10 04:30,10,65.3,65.3,65.29,65.29,89
20160501|2015-12-10 05:00,10,65.29,65.3,65.28,65.29,15
20160501|2015-12-10 05:30,10,65.34,65.34,65.34,65.34,1
20160501|2015-12-10 06:00,10,65.34,65.34,65.31,65.31,10
20160501|2015-12-10 06:30,10,65.31,65.36,65.31,65.36,113
20160501|2015-12-10 07:00,10,65.36,65.36,65.25,65.36,79
20160501|2015-12-10 07:30,10,65.31,65.33,64.85,65.04,169
20160501|2015-12-10 08:00,10,65.05,65.17,64.94,65.17,206
20160501|2015-12-10 08:30,10,65.18,65.2,64.98,65.09,186
20160501|2015-12-10 09:00,10,65.15,65.31,65.14,65.31,136
20160501|2015-12-10 09:30,10,65.29,65.37,64.6,64.95,170
20160501|2015-12-10 10:00,10,64.88,64.98,64.43,64.48,131
20160501|2015-12-10 10:30,10,64.49,64.54,64.37,64.45,88
20160501|2015-12-10 11:00,10,64.46,64.63,64.46,64.53,67
20160501|2015-12-10 11:30,10,64.44,64.67,64.38,64.67,135
20160501|2015-12-10 12:00,10,64.59,64.59,64.43,64.43,64
20160501|2015-12-10 12:30,10,64.47,64.5,64.33,64.37,134
20160501|2015-12-10 13:00,10,64.41,64.63,64.34,64.52,525
20160501|2015-12-10 20:00,11,64.62,64.65,64.35,64.51,148
20160501|2015-12-10 23:00,11,64.42,64.42,64.36,64.36,5
20160501|2015-12-10 23:30,11,64.35,64.36,64.35,64.36,15
20160501|2015-12-11 00:00,11,64.36,64.36,64.36,64.36,3
20160501|2015-12-11 00:30,11,64.36,64.41,64.36,64.41,18
20160501|2015-12-11 01:00,11,64.4,64.41,64.39,64.39,6
20160501|2015-12-11 01:30,11,64.37,64.37,64.37,64.37,9
20160501|2015-12-11 02:00,11,64.38,64.44,64.38,64.44,14
20160501|2015-12-11 02:30,11,64.44,64.48,64.43,64.43,21
20160501|2015-12-11 03:00,11,64.53,64.53,64.53,64.53,1
20160501|2015-12-11 04:30,11,64.5,64.5,64.37,64.37,3
20160501|2015-12-11 05:30,11,64.35,64.35,64.35,64.35,1
20160501|2015-12-11 06:00,11,64.38,64.38,64.32,64.32,16
20160501|2015-12-11 06:30,11,64.41,64.41,64.41,64.41,3
20160501|2015-12-11 07:00,11,64.41,64.45,64.4,64.4,6
20160501|2015-12-11 07:30,11,64.35,64.49,64.34,64.42,42
20160501|2015-12-11 08:00,11,64.43,64.5,64.4,64.44,65
20160501|2015-12-11 08:30,11,64.48,64.53,64.37,64.52,70
20160501|2015-12-11 09:00,11,64.48,64.49,64.38,64.44,42
20160501|2015-12-11 09:30,11,64.48,64.55,64.47,64.53,26
20160501|2015-12-11 10:00,11,64.52,64.54,64.46,64.48,30
20160501|2015-12-11 10:30,11,64.46,64.49,64.44,64.49,18
20160501|2015-12-11 11:00,11,64.5,64.52,64.45,64.45,29
20160501|2015-12-11 11:30,11,64.5,64.51,64.48,64.49,17
20160501|2015-12-11 12:00,11,64.47,64.47,64.34,64.38,18
20160501|2015-12-11 12:30,11,64.31,64.39,64.22,64.34,76
20160501|2015-12-11 13:00,11,64.36,64.6,64.36,64.6,99
20160501|2015-12-13 20:00,14,64.41,64.7,64.41,64.7,6
20160501|2015-12-13 21:30,14,64.6,64.64,64.6,64.64,3
20160501|2015-12-14 00:00,14,64.6,64.6,64.57,64.57,6
20160501|2015-12-14 00:30,14,64.67,64.67,64.67,64.67,3
20160501|2015-12-14 01:00,14,64.63,64.63,64.63,64.63,3
20160501|2015-12-14 02:00,14,64.57,64.57,64.57,64.57,10
20160501|2015-12-14 03:30,14,64.57,64.57,64.57,64.57,5
20160501|2015-12-14 04:00,14,64.42,64.42,64.42,64.42,10
20160501|2015-12-14 04:30,14,64.42,64.42,64.42,64.42,9
20160501|2015-12-14 05:00,14,64.43,64.43,64.43,64.43,1
20160501|2015-12-14 06:00,14,64.41,64.41,64.41,64.41,8
20160501|2015-12-14 06:30,14,64.42,64.42,64.36,64.36,4
20160501|2015-12-14 07:00,14,64.35,64.35,64.31,64.31,41
20160501|2015-12-14 07:30,14,64.31,64.36,64.29,64.36,14
20160501|2015-12-14 08:00,14,64.36,64.43,64.2,64.27,25
20160501|2015-12-14 08:30,14,64.24,64.56,64.23,64.54,38
20160501|2015-12-14 09:00,14,64.5,64.57,64.4,64.4,73
20160501|2015-12-14 09:30,14,64.42,64.42,64.24,64.27,86
20160501|2015-12-14 10:00,14,64.3,64.3,64.12,64.13,50
20160501|2015-12-14 10:30,14,64.12,64.17,64.12,64.12,58
20160501|2015-12-14 11:00,14,64.13,64.16,63.81,63.87,191
20160501|2015-12-14 11:30,14,63.86,64.1,63.8,63.95,81
20160501|2015-12-14 12:00,14,63.95,63.95,63.86,63.92,30
20160501|2015-12-14 12:30,14,63.94,64.01,63.9,63.9,20
20160501|2015-12-14 13:00,14,63.91,64.27,63.9,64.14,285
20160501|2015-12-14 20:00,15,64.17,64.17,64.15,64.15,3
20160501|2015-12-14 20:30,15,64.22,64.22,64.22,64.22,2
20160501|2015-12-15 00:30,15,64.18,64.18,64.15,64.15,17
20160501|2015-12-15 02:00,15,64.17,64.18,64.17,64.18,8
20160501|2015-12-15 02:30,15,64.19,64.2,64.19,64.2,2
20160501|2015-12-15 03:00,15,64.19,64.26,64.19,64.26,6
20160501|2015-12-15 03:30,15,64.26,64.35,64.24,64.34,47
20160501|2015-12-15 04:00,15,64.35,64.36,64.35,64.36,5
20160501|2015-12-15 04:30,15,64.37,64.68,64.37,64.56,36
20160501|2015-12-15 05:00,15,64.46,64.46,64.46,64.46,1
20160501|2015-12-15 05:30,15,64.47,64.49,64.47,64.49,34
20160501|2015-12-15 06:30,15,64.23,64.34,64.14,64.14,23
20160501|2015-12-15 07:00,15,64.16,64.31,64.14,64.31,91
20160501|2015-12-15 07:30,15,64.35,64.35,64.21,64.21,28
20160501|2015-12-15 08:00,15,64.21,64.21,64.01,64.08,35
20160501|2015-12-15 08:30,15,64.08,64.14,64,64.13,53
20160501|2015-12-15 09:00,15,64.03,64.13,63.94,63.94,101
20160501|2015-12-15 09:30,15,63.9,63.91,63.84,63.89,142
20160501|2015-12-15 10:00,15,63.86,63.97,63.84,63.89,101
20160501|2015-12-15 10:30,15,63.9,64.01,63.87,63.9,58
20160501|2015-12-15 11:00,15,63.91,63.94,63.87,63.92,53
20160501|2015-12-15 11:30,15,63.99,64.03,63.91,63.97,33
20160501|2015-12-15 12:00,15,63.97,64.09,63.94,64.08,29
20160501|2015-12-15 12:30,15,64.1,64.16,64.05,64.05,24
20160501|2015-12-15 13:00,15,64.09,64.17,64,64.07,213
20160501|2015-12-15 20:00,16,64.02,64.03,64.01,64.01,9
20160501|2015-12-15 21:30,16,63.92,63.92,63.92,63.92,10
20160501|2015-12-15 22:00,16,63.9,63.9,63.9,63.9,3
20160501|2015-12-16 01:30,16,64.04,64.04,64.02,64.02,10
20160501|2015-12-16 02:00,16,64.02,64.02,64.02,64.02,6
20160501|2015-12-16 03:00,16,63.98,63.98,63.98,63.98,2
20160501|2015-12-16 04:00,16,63.95,63.95,63.95,63.95,13
20160501|2015-12-16 04:30,16,63.86,63.86,63.85,63.85,3
20160501|2015-12-16 05:00,16,63.91,63.91,63.91,63.91,1
20160501|2015-12-16 05:30,16,63.91,63.91,63.91,63.91,9
20160501|2015-12-16 06:00,16,63.91,64.03,63.91,64.03,11
20160501|2015-12-16 06:30,16,64.2,64.2,64.2,64.2,5
20160501|2015-12-16 07:00,16,63.99,64.15,63.98,63.99,32
20160501|2015-12-16 07:30,16,63.9,63.91,63.9,63.91,2
20160501|2015-12-16 08:00,16,63.94,64.09,63.94,64.01,18
20160501|2015-12-16 08:30,16,64,64.09,63.98,64.01,26
20160501|2015-12-16 09:00,16,63.97,64.11,63.89,64.05,96
20160501|2015-12-16 09:30,16,63.99,64.14,63.93,64.02,93
20160501|2015-12-16 10:00,16,64.05,64.1,64.01,64.01,45
20160501|2015-12-16 10:30,16,64.02,64.03,63.83,63.93,112
20160501|2015-12-16 11:00,16,63.97,63.98,63.87,63.88,22
20160501|2015-12-16 11:30,16,63.89,63.94,63.86,63.94,17
20160501|2015-12-16 12:00,16,63.92,63.96,63.89,63.93,25
20160501|2015-12-16 12:30,16,63.92,64.4,63.92,64.39,98
20160501|2015-12-16 13:00,16,64.34,64.34,64.01,64.19,138
20160501|2015-12-16 20:00,17,64,64.1,64,64.1,6
20160501|2015-12-16 20:30,17,64.09,64.09,64.04,64.09,18
20160501|2015-12-16 21:00,17,64.1,64.14,64.1,64.14,10
20160501|2015-12-16 21:30,17,64.16,64.2,64.16,64.2,7
20160501|2015-12-16 22:00,17,64.21,64.21,64.2,64.2,3
20160501|2015-12-16 22:30,17,64.16,64.21,64.16,64.21,3
20160501|2015-12-16 23:30,17,64.22,64.22,64.2,64.22,4
20160501|2015-12-17 00:30,17,64.2,64.2,64.2,64.2,1
20160501|2015-12-17 01:00,17,64.21,64.21,64.15,64.19,8
20160501|2015-12-17 01:30,17,64.19,64.2,64.18,64.2,19
20160501|2015-12-17 02:00,17,64.21,64.22,64.17,64.2,9
20160501|2015-12-17 02:30,17,64.19,64.19,64.19,64.19,2
20160501|2015-12-17 03:30,17,64.16,64.16,64.16,64.16,10
20160501|2015-12-17 04:00,17,64.2,64.2,64.2,64.2,1
20160501|2015-12-17 05:00,17,64.15,64.2,64.15,64.19,8
20160501|2015-12-17 06:00,17,64.12,64.15,64.12,64.15,2
20160501|2015-12-17 06:30,17,64.15,64.15,64.11,64.11,9
20160501|2015-12-17 07:00,17,64.05,64.06,63.95,64.05,60
20160501|2015-12-17 07:30,17,63.97,64.2,63.73,64.12,197
20160501|2015-12-17 08:00,17,64.06,64.06,63.88,63.9,9
20160501|2015-12-17 08:30,17,63.86,63.86,63.77,63.8,54
20160501|2015-12-17 09:00,17,63.79,63.9,63.75,63.83,30
20160501|2015-12-17 09:30,17,63.8,63.82,63.75,63.79,61
20160501|2015-12-17 10:00,17,63.82,63.9,63.74,63.86,26
20160501|2015-12-17 10:30,17,63.83,63.83,63.78,63.79,6
20160501|2015-12-17 11:00,17,63.87,63.87,63.72,63.77,85
20160501|2015-12-17 11:30,17,63.75,63.83,63.68,63.83,55
20160501|2015-12-17 12:00,17,63.83,64.02,63.83,63.87,86
20160501|2015-12-17 12:30,17,63.83,63.9,63.75,63.76,34
20160501|2015-12-17 13:00,17,63.76,63.86,63.73,63.86,81
20160501|2015-12-17 20:00,18,63.74,64,63.74,63.99,15
20160501|2015-12-17 21:30,18,63.97,63.97,63.97,63.97,7
20160501|2015-12-17 22:00,18,63.97,63.97,63.97,63.97,3
20160501|2015-12-17 22:30,18,63.95,63.95,63.95,63.95,4
20160501|2015-12-17 23:00,18,63.99,63.99,63.99,63.99,1
20160501|2015-12-18 00:00,18,63.99,63.99,63.94,63.94,2
20160501|2015-12-18 02:00,18,63.89,63.95,63.89,63.95,17
20160501|2015-12-18 02:30,18,63.93,63.93,63.93,63.93,1
20160501|2015-12-18 03:00,18,63.96,63.99,63.96,63.99,15
20160501|2015-12-18 03:30,18,63.99,63.99,63.99,63.99,11
20160501|2015-12-18 04:00,18,63.99,64.19,63.99,64.19,40
20160501|2015-12-18 05:00,18,64,64,64,64,1
20160501|2015-12-18 05:30,18,63.94,63.94,63.94,63.94,1
20160501|2015-12-18 06:00,18,64.08,64.08,64.08,64.08,1
20160501|2015-12-18 06:30,18,64.03,64.03,63.97,63.97,4
20160501|2015-12-18 07:00,18,63.97,63.97,63.75,63.82,9
20160501|2015-12-18 07:30,18,63.81,63.81,63.76,63.77,5
20160501|2015-12-18 08:00,18,63.79,63.82,63.76,63.76,32
20160501|2015-12-18 08:30,18,63.78,63.81,63.77,63.81,79
20160501|2015-12-18 09:00,18,63.79,63.92,63.75,63.92,50
20160501|2015-12-18 09:30,18,63.89,63.9,63.83,63.84,96
20160501|2015-12-18 10:00,18,63.86,64.03,63.86,63.98,33
20160501|2015-12-18 10:30,18,63.99,64.06,63.94,63.97,78
20160501|2015-12-18 11:00,18,64.01,64.03,63.97,64.03,49
20160501|2015-12-18 11:30,18,64.02,64.03,63.98,64.01,97
20160501|2015-12-18 12:00,18,64.01,64.6,63.97,64.51,271
20160501|2015-12-18 12:30,18,64.54,64.66,64.4,64.51,175
20160501|2015-12-18 13:00,18,64.54,64.57,64.24,64.57,172
20160501|2015-12-20 20:00,21,64.45,64.67,64.45,64.58,24
20160501|2015-12-20 20:30,21,64.52,64.52,64.52,64.52,2
20160501|2015-12-20 21:00,21,64.52,64.52,64.52,64.52,3
20160501|2015-12-20 21:30,21,64.59,64.59,64.59,64.59,3
20160501|2015-12-20 22:00,21,64.58,64.58,64.58,64.58,1
20160501|2015-12-20 23:00,21,64.61,64.61,64.61,64.61,1
20160501|2015-12-20 23:30,21,64.63,64.64,64.63,64.64,6
20160501|2015-12-21 00:30,21,64.6,64.6,64.6,64.6,2
20160501|2015-12-21 01:30,21,64.6,64.6,64.6,64.6,1
20160501|2015-12-21 02:00,21,64.7,64.78,64.7,64.78,55
20160501|2015-12-21 02:30,21,64.75,64.75,64.75,64.75,1
20160501|2015-12-21 03:00,21,64.76,64.83,64.75,64.83,45
20160501|2015-12-21 03:30,21,64.83,64.86,64.83,64.84,53
20160501|2015-12-21 04:00,21,64.83,64.86,64.83,64.86,10
20160501|2015-12-21 04:30,21,64.86,64.87,64.85,64.87,7
20160501|2015-12-21 05:00,21,64.78,64.78,64.78,64.78,6
20160501|2015-12-21 05:30,21,64.82,64.82,64.71,64.71,44
20160501|2015-12-21 06:30,21,64.7,64.7,64.7,64.7,1
20160501|2015-12-21 07:00,21,64.52,64.53,64.29,64.36,27
20160501|2015-12-21 07:30,21,64.55,64.55,64.37,64.44,11
20160501|2015-12-21 08:00,21,64.46,64.65,64.46,64.61,21
20160501|2015-12-21 08:30,21,64.63,64.81,64.63,64.64,58
20160501|2015-12-21 09:00,21,64.59,64.79,64.59,64.72,31
20160501|2015-12-21 09:30,21,64.63,64.64,64.53,64.53,30
20160501|2015-12-21 10:00,21,64.55,64.7,64.54,64.54,17
20160501|2015-12-21 10:30,21,64.5,64.5,64.34,64.34,24
20160501|2015-12-21 11:00,21,64.22,64.22,63.97,63.97,42
20160501|2015-12-21 11:30,21,63.98,64.11,63.98,64.06,17
20160501|2015-12-21 12:00,21,64.06,64.06,63.94,63.96,32
20160501|2015-12-21 12:30,21,64,64.16,64,64.13,40
20160501|2015-12-21 13:00,21,64.06,64.17,63.95,63.98,114
20160501|2015-12-21 20:00,22,64.05,64.05,63.92,63.92,20
20160501|2015-12-21 20:30,22,63.92,63.92,63.91,63.91,11
20160501|2015-12-21 21:30,22,64,64,64,64,2
20160501|2015-12-21 22:00,22,63.95,63.95,63.95,63.95,1
20160501|2015-12-21 22:30,22,64.01,64.04,64.01,64.04,3
20160501|2015-12-21 23:00,22,63.98,63.98,63.97,63.97,3
20160501|2015-12-22 01:00,22,63.99,63.99,63.99,63.99,2
20160501|2015-12-22 02:30,22,64.04,64.04,64.03,64.03,3
20160501|2015-12-22 03:30,22,64.15,64.15,64.15,64.15,1
20160501|2015-12-22 04:00,22,64.17,64.17,64.17,64.17,1
20160501|2015-12-22 04:30,22,64.11,64.11,64.11,64.11,5
20160501|2015-12-22 05:30,22,64.14,64.14,64.14,64.14,1
20160501|2015-12-22 06:00,22,64.2,64.43,64.2,64.43,9
20160501|2015-12-22 06:30,22,64.2,64.2,64.14,64.16,10
20160501|2015-12-22 07:00,22,64.1,64.1,63.86,64.04,62
20160501|2015-12-22 07:30,22,64.04,64.08,63.98,64.08,11
20160501|2015-12-22 08:00,22,64.12,64.19,64.09,64.11,20
20160501|2015-12-22 08:30,22,64.12,64.21,64.12,64.16,56
20160501|2015-12-22 09:00,22,64.25,64.25,64.03,64.05,27
20160501|2015-12-22 09:30,22,64.02,64.06,63.9,63.9,39
20160501|2015-12-22 10:00,22,63.95,63.95,63.9,63.92,23
20160501|2015-12-22 10:30,22,63.91,64.12,63.91,64.11,38
20160501|2015-12-22 11:00,22,64.09,64.11,63.96,63.96,30
20160501|2015-12-22 11:30,22,63.98,64.01,63.95,63.99,16
20160501|2015-12-22 12:00,22,63.98,64,63.91,63.97,27
20160501|2015-12-22 12:30,22,63.96,64,63.92,64,26
20160501|2015-12-22 13:00,22,63.97,63.98,63.9,63.9,63
20160501|2015-12-22 20:00,23,63.9,63.9,63.9,63.9,1
20160501|2015-12-22 22:00,23,63.98,63.98,63.98,63.98,2
20160501|2015-12-22 22:30,23,63.98,63.98,63.98,63.98,1
20160501|2015-12-23 03:00,23,64.02,64.11,64.02,64.09,14
20160501|2015-12-23 03:30,23,64.09,64.11,63.97,63.97,6
20160501|2015-12-23 04:30,23,64.05,64.05,64.01,64.05,14
20160501|2015-12-23 06:00,23,63.97,64.04,63.97,64.04,47
20160501|2015-12-23 06:30,23,63.97,63.97,63.94,63.94,14
20160501|2015-12-23 07:00,23,63.9,63.98,63.85,63.86,32
20160501|2015-12-23 07:30,23,63.87,63.87,63.7,63.81,96
20160501|2015-12-23 08:00,23,63.83,63.86,63.77,63.79,70
20160501|2015-12-23 08:30,23,63.77,63.81,63.77,63.81,30
20160501|2015-12-23 09:00,23,63.82,63.82,63.63,63.63,92
20160501|2015-12-23 09:30,23,63.58,63.64,63.53,63.64,113
20160501|2015-12-23 10:00,23,63.63,63.65,63.63,63.65,19
20160501|2015-12-23 10:30,23,63.7,63.74,63.62,63.65,22
20160501|2015-12-23 11:00,23,63.71,63.71,63.62,63.65,14
20160501|2015-12-23 11:30,23,63.64,63.67,63.64,63.67,5
20160501|2015-12-23 12:00,23,63.64,63.65,63.59,63.59,60
20160501|2015-12-23 12:30,23,63.59,63.59,63.53,63.54,33
20160501|2015-12-23 13:00,23,63.54,63.64,63.54,63.6,118
20160501|2015-12-23 20:00,24,63.56,63.56,63.56,63.56,1
20160501|2015-12-23 22:00,24,63.58,63.6,63.58,63.6,6
20160501|2015-12-23 22:30,24,63.6,63.6,63.6,63.6,3
20160501|2015-12-23 23:00,24,63.6,63.69,63.58,63.69,13
20160501|2015-12-23 23:30,24,63.6,63.6,63.6,63.6,1
20160501|2015-12-24 00:30,24,63.61,63.61,63.6,63.6,24
20160501|2015-12-24 02:00,24,63.64,63.64,63.64,63.64,2
20160501|2015-12-24 03:00,24,63.67,63.69,63.67,63.69,5
20160501|2015-12-24 04:00,24,63.69,63.7,63.69,63.7,9
20160501|2015-12-24 04:30,24,63.7,63.7,63.7,63.7,2
20160501|2015-12-24 05:00,24,63.6,63.72,63.59,63.72,9
20160501|2015-12-24 05:30,24,63.72,63.72,63.72,63.72,2
20160501|2015-12-24 07:00,24,63.63,63.63,63.6,63.6,3
20160501|2015-12-24 07:30,24,63.54,63.63,63.53,63.56,16
20160501|2015-12-24 08:00,24,63.55,63.58,63.53,63.55,12
20160501|2015-12-24 08:30,24,63.52,63.54,63.49,63.5,25
20160501|2015-12-24 09:00,24,63.48,63.48,63.48,63.48,1
20160501|2015-12-24 09:30,24,63.5,63.63,63.46,63.61,54
20160501|2015-12-24 10:00,24,63.59,63.59,63.5,63.5,8
20160501|2015-12-24 10:30,24,63.55,63.55,63.55,63.55,2
20160501|2015-12-24 11:00,24,63.6,63.82,63.6,63.71,24
20160501|2015-12-24 11:30,24,63.76,64.59,63.66,64.4,563
20160501|2015-12-24 12:00,24,64.4,64.4,64.28,64.31,65
20160501|2015-12-28 07:00,28,64.44,64.44,64.1,64.4,58
20160501|2015-12-28 07:30,28,64.36,64.55,64.36,64.51,25
20160501|2015-12-28 08:00,28,64.49,64.71,64.49,64.69,162
20160501|2015-12-28 08:30,28,64.71,65,64.68,64.97,414
20160501|2015-12-28 09:00,28,64.97,64.98,64.83,64.98,150
20160501|2015-12-28 09:30,28,64.97,64.98,64.48,64.5,62
20160501|2015-12-28 10:00,28,64.4,64.47,64.36,64.46,16
20160501|2015-12-28 10:30,28,64.54,64.62,64.53,64.53,12
20160501|2015-12-28 11:00,28,64.56,64.58,64.45,64.45,16
20160501|2015-12-28 11:30,28,64.54,64.69,64.54,64.57,37
20160501|2015-12-28 12:00,28,64.48,64.53,64.41,64.41,22
20160501|2015-12-28 12:30,28,64.59,64.64,64.55,64.59,12
20160501|2015-12-28 13:00,28,64.57,64.78,64.55,64.78,161
20160501|2015-12-28 20:00,29,64.87,64.91,64.87,64.91,36
20160501|2015-12-28 20:30,29,64.91,64.95,64.88,64.95,60
20160501|2015-12-28 21:00,29,64.95,64.99,64.94,64.98,50
20160501|2015-12-28 21:30,29,64.98,64.98,64.98,64.98,3
20160501|2015-12-28 22:00,29,64.95,64.95,64.93,64.93,9
20160501|2015-12-28 22:30,29,64.87,64.87,64.82,64.82,11
20160501|2015-12-29 01:30,29,64.9,64.9,64.9,64.9,2
20160501|2015-12-29 02:00,29,64.9,64.98,64.9,64.98,4
20160501|2015-12-29 02:30,29,64.9,64.98,64.9,64.98,2
20160501|2015-12-29 03:00,29,64.95,64.95,64.86,64.86,5
20160501|2015-12-29 04:00,29,64.91,64.91,64.85,64.87,43
20160501|2015-12-29 04:30,29,64.86,64.86,64.8,64.8,7
20160501|2015-12-29 05:00,29,64.83,64.84,64.83,64.83,11
20160501|2015-12-29 05:30,29,64.84,64.84,64.79,64.79,5
20160501|2015-12-29 06:00,29,64.8,64.83,64.77,64.8,24
20160501|2015-12-29 06:30,29,64.77,64.77,64.7,64.7,35
20160501|2015-12-29 07:00,29,64.69,64.8,64.6,64.75,72
20160501|2015-12-29 07:30,29,64.73,64.78,64.57,64.67,43
20160501|2015-12-29 08:00,29,64.73,64.79,64.73,64.77,37
20160501|2015-12-29 08:30,29,64.81,64.85,64.77,64.82,105
20160501|2015-12-29 09:00,29,64.78,64.85,64.78,64.83,44
20160501|2015-12-29 09:30,29,64.77,64.87,64.63,64.69,130
20160501|2015-12-29 10:00,29,64.68,64.82,64.6,64.8,83
20160501|2015-12-29 10:30,29,64.78,64.78,64.74,64.76,12
20160501|2015-12-29 11:00,29,64.74,64.85,64.74,64.85,56
20160501|2015-12-29 11:30,29,64.85,64.87,64.69,64.73,109
20160501|2015-12-29 12:00,29,64.73,64.73,64.65,64.65,25
20160501|2015-12-29 12:30,29,64.65,64.69,64.57,64.57,24
20160501|2015-12-29 13:00,29,64.57,64.65,64.57,64.59,57
20160501|2015-12-29 20:00,30,64.5,64.53,64.5,64.53,12
20160501|2015-12-29 20:30,30,64.53,64.65,64.53,64.65,5
20160501|2015-12-29 21:30,30,64.64,64.65,64.64,64.65,9
20160501|2015-12-29 22:30,30,64.65,64.65,64.54,64.54,10
20160501|2015-12-29 23:00,30,64.56,64.62,64.56,64.62,7
20160501|2015-12-30 00:30,30,64.61,64.61,64.57,64.57,2
20160501|2015-12-30 02:00,30,64.59,64.6,64.59,64.6,2
20160501|2015-12-30 03:00,30,64.59,64.65,64.59,64.65,3
20160501|2015-12-30 03:30,30,64.58,64.59,64.57,64.59,7
20160501|2015-12-30 04:00,30,64.61,64.61,64.61,64.61,11
20160501|2015-12-30 04:30,30,64.57,64.57,64.56,64.56,4
20160501|2015-12-30 05:30,30,64.65,64.65,64.65,64.65,1
20160501|2015-12-30 06:00,30,64.65,64.65,64.63,64.65,12
20160501|2015-12-30 06:30,30,64.66,64.7,64.66,64.7,26
20160501|2015-12-30 07:00,30,64.73,64.8,64.73,64.73,42
20160501|2015-12-30 07:30,30,64.79,64.8,64.71,64.71,5
20160501|2015-12-30 08:00,30,64.63,64.69,64.61,64.66,13
20160501|2015-12-30 08:30,30,64.66,64.75,64.66,64.75,7
20160501|2015-12-30 09:00,30,64.75,64.77,64.73,64.75,30
20160501|2015-12-30 09:30,30,64.78,64.84,64.69,64.75,40
20160501|2015-12-30 10:00,30,64.79,64.84,64.76,64.78,51
20160501|2015-12-30 10:30,30,64.72,64.72,64.56,64.65,26
20160501|2015-12-30 11:00,30,64.61,64.68,64.61,64.65,14
20160501|2015-12-30 11:30,30,64.59,64.66,64.59,64.66,23
20160501|2015-12-30 12:00,30,64.65,64.65,64.59,64.59,8
20160501|2015-12-30 12:30,30,64.6,64.67,64.6,64.64,19
20160501|2015-12-30 13:00,30,64.6,64.73,64.59,64.63,75
20160501|2015-12-30 20:30,31,64.47,64.47,64.47,64.47,3
20160501|2015-12-30 21:00,31,64.49,64.49,64.49,64.49,5
20160501|2015-12-30 21:30,31,64.5,64.5,64.5,64.5,1
20160501|2015-12-31 03:30,31,64.56,64.56,64.56,64.56,1
20160501|2015-12-31 04:00,31,64.5,64.5,64.49,64.49,6
20160501|2015-12-31 06:30,31,64.29,64.29,64.24,64.24,8
20160501|2015-12-31 07:00,31,64.23,64.31,64.19,64.31,7
20160501|2015-12-31 07:30,31,64.28,64.31,63.94,63.94,101
20160501|2015-12-31 08:00,31,63.98,64.13,63.98,64.1,132
20160501|2015-12-31 08:30,31,64.1,64.1,64.03,64.03,8
20160501|2015-12-31 09:00,31,64.06,64.12,64.04,64.04,22
20160501|2015-12-31 09:30,31,63.99,64,63.88,63.91,300
20160501|2015-12-31 10:00,31,63.95,63.98,63.84,63.89,133
20160501|2015-12-31 10:30,31,63.87,64.05,63.86,64.05,80
20160501|2015-12-31 11:00,31,63.99,63.99,63.95,63.99,34
20160501|2015-12-31 11:30,31,64.02,64.27,64,64.27,96
20160501|2015-12-31 12:00,31,64.29,64.6,64.29,64.54,41
20160501|2015-12-31 12:30,31,64.55,64.67,64.53,64.67,30
20160501|2015-12-31 13:00,31,64.65,64.65,64.03,64.15,168
20160501|2016-01-03 20:30,4,64.17,64.21,64.17,64.21,6
20160501|2016-01-03 21:00,4,64.21,64.21,64.21,64.21,2
20160501|2016-01-03 21:30,4,64.14,64.18,64.14,64.18,4
20160501|2016-01-03 22:00,4,64.18,64.27,64.18,64.27,6
20160501|2016-01-03 23:00,4,64.3,64.3,64.18,64.18,8
20160501|2016-01-03 23:30,4,64.21,64.29,64.17,64.28,11
20160501|2016-01-04 01:30,4,64.15,64.15,64.15,64.15,1
20160501|2016-01-04 02:00,4,64.11,64.11,64.1,64.1,6
20160501|2016-01-04 02:30,4,64.08,64.08,63.95,63.95,13
20160501|2016-01-04 03:00,4,63.91,63.95,63.9,63.93,21
20160501|2016-01-04 03:30,4,63.93,63.93,63.93,63.93,1
20160501|2016-01-04 04:30,4,63.95,64,63.95,64,7
20160501|2016-01-04 05:00,4,64,64,63.92,63.92,2
20160501|2016-01-04 05:30,4,63.92,63.92,63.92,63.92,1
20160501|2016-01-04 06:00,4,63.95,63.99,63.95,63.99,5
20160501|2016-01-04 06:30,4,64,64,63.94,63.94,4
20160501|2016-01-04 07:00,4,64,64.08,63.92,63.92,35
20160501|2016-01-04 07:30,4,63.93,63.94,63.9,63.93,37
20160501|2016-01-04 08:00,4,63.92,63.92,63.92,63.92,1
20160501|2016-01-04 08:30,4,63.94,63.94,63.7,63.74,256
20160501|2016-01-04 09:00,4,63.74,63.78,63.47,63.54,335
20160501|2016-01-04 09:30,4,63.5,63.53,63.35,63.5,521
20160501|2016-01-04 10:00,4,63.48,63.6,63.45,63.52,132
20160501|2016-01-04 10:30,4,63.53,63.59,63.49,63.49,71
20160501|2016-01-04 11:00,4,63.5,63.59,63.5,63.52,41
20160501|2016-01-04 11:30,4,63.49,63.76,63.49,63.74,46
20160501|2016-01-04 12:00,4,63.73,63.73,63.44,63.48,36
20160501|2016-01-04 12:30,4,63.48,63.52,63.41,63.41,51
20160501|2016-01-04 13:00,4,63.43,63.51,63.38,63.48,216
20160501|2016-01-04 20:00,5,63.45,63.45,63.37,63.37,30
20160501|2016-01-04 20:30,5,63.41,63.41,63.41,63.41,5
20160501|2016-01-04 21:00,5,63.41,63.49,63.41,63.49,30
20160501|2016-01-04 21:30,5,63.5,63.55,63.5,63.55,4
20160501|2016-01-04 22:30,5,63.48,63.48,63.48,63.48,5
20160501|2016-01-04 23:30,5,63.54,63.54,63.54,63.54,2
20160501|2016-01-05 01:00,5,63.59,63.69,63.59,63.69,26
20160501|2016-01-05 01:30,5,63.6,63.61,63.6,63.61,11
20160501|2016-01-05 02:30,5,63.53,63.53,63.53,63.53,2
20160501|2016-01-05 03:00,5,63.57,63.57,63.55,63.55,3
20160501|2016-01-05 03:30,5,63.55,63.55,63.54,63.54,34
20160501|2016-01-05 04:00,5,63.54,63.55,63.54,63.55,20
20160501|2016-01-05 04:30,5,63.55,63.55,63.55,63.55,1
20160501|2016-01-05 05:00,5,63.54,63.54,63.5,63.5,3
20160501|2016-01-05 05:30,5,63.47,63.47,63.47,63.47,5
20160501|2016-01-05 06:00,5,63.46,63.46,63.44,63.46,16
20160501|2016-01-05 06:30,5,63.48,63.5,63.47,63.47,45
20160501|2016-01-05 07:00,5,63.44,63.44,63.35,63.37,104
20160501|2016-01-05 07:30,5,63.35,63.37,63.33,63.35,46
20160501|2016-01-05 08:00,5,63.37,63.37,63.35,63.36,40
20160501|2016-01-05 08:30,5,63.37,63.46,63.32,63.34,104
20160501|2016-01-05 09:00,5,63.35,63.4,63.35,63.37,68
20160501|2016-01-05 09:30,5,63.36,63.38,63.3,63.38,95
20160501|2016-01-05 10:00,5,63.38,63.43,63.37,63.4,47
20160501|2016-01-05 10:30,5,63.39,63.41,63.37,63.39,65
20160501|2016-01-05 11:00,5,63.37,63.42,63.31,63.4,84
20160501|2016-01-05 11:30,5,63.4,63.4,63.36,63.4,38
20160501|2016-01-05 12:00,5,63.41,63.54,63.38,63.4,125
20160501|2016-01-05 12:30,5,63.38,63.41,63.37,63.4,54
20160501|2016-01-05 13:00,5,63.39,63.51,63.32,63.47,59
20160501|2016-01-05 20:00,6,63.41,63.41,63.32,63.32,16
20160501|2016-01-05 20:30,6,63.35,63.35,63.3,63.3,9
20160501|2016-01-05 21:00,6,63.33,63.34,63.3,63.3,14
20160501|2016-01-05 21:30,6,63.33,63.33,63.3,63.3,6
20160501|2016-01-05 22:00,6,63.32,63.32,63.32,63.32,2
20160501|2016-01-05 22:30,6,63.31,63.31,63.31,63.31,1
20160501|2016-01-05 23:00,6,63.32,63.32,63.31,63.32,7
20160501|2016-01-06 00:00,6,63.3,63.31,63.3,63.31,8
20160501|2016-01-06 00:30,6,63.31,63.31,63.31,63.31,9
20160501|2016-01-06 01:00,6,63.31,63.31,63.31,63.31,13
20160501|2016-01-06 01:30,6,63.31,63.31,63.31,63.31,4
20160501|2016-01-06 02:00,6,63.31,63.31,63.31,63.31,9
20160501|2016-01-06 02:30,6,63.31,63.35,63.31,63.35,16
20160501|2016-01-06 03:00,6,63.35,63.42,63.35,63.42,27
20160501|2016-01-06 03:30,6,63.37,63.37,63.31,63.35,6
20160501|2016-01-06 04:00,6,63.3,63.3,63.3,63.3,7
20160501|2016-01-06 04:30,6,63.33,63.33,63.33,63.33,9
20160501|2016-01-06 05:00,6,63.34,63.34,63.17,63.22,321
20160501|2016-01-06 05:30,6,63.23,63.23,63.23,63.23,1
20160501|2016-01-06 06:00,6,63.2,63.24,63.2,63.21,40
20160501|2016-01-06 06:30,6,63.27,63.27,63.2,63.2,40
20160501|2016-01-06 07:00,6,63.2,63.2,63.12,63.13,79
20160501|2016-01-06 07:30,6,63.13,63.15,63.06,63.08,173
20160501|2016-01-06 08:00,6,63.08,63.08,62.98,62.99,179
20160501|2016-01-06 08:30,6,62.99,63,62.94,62.99,289
20160501|2016-01-06 09:00,6,62.97,63.04,62.94,62.99,205
20160501|2016-01-06 09:30,6,62.98,62.98,62.81,62.87,410
20160501|2016-01-06 10:00,6,62.87,62.89,62.82,62.86,73
20160501|2016-01-06 10:30,6,62.83,62.86,62.79,62.86,177
20160501|2016-01-06 11:00,6,62.87,62.91,62.79,62.8,267
20160501|2016-01-06 11:30,6,62.8,62.84,62.8,62.81,41
20160501|2016-01-06 12:00,6,62.82,62.82,62.65,62.67,177
20160501|2016-01-06 12:30,6,62.66,62.68,62.55,62.57,156
20160501|2016-01-06 13:00,6,62.58,62.87,62.58,62.83,280
20160501|2016-01-06 20:00,7,62.75,62.75,62.6,62.61,99
20160501|2016-01-06 20:30,7,62.61,62.62,62.58,62.58,19
20160501|2016-01-06 21:00,7,62.61,62.63,62.57,62.6,33
20160501|2016-01-06 21:30,7,62.6,62.6,62.6,62.6,5
20160501|2016-01-06 22:00,7,62.58,62.6,62.58,62.6,6
20160501|2016-01-06 22:30,7,62.59,62.6,62.57,62.6,48
20160501|2016-01-06 23:00,7,62.57,62.6,62.57,62.59,13
20160501|2016-01-06 23:30,7,62.54,62.54,62.52,62.52,15
20160501|2016-01-07 00:30,7,62.52,62.52,62.52,62.52,1
20160501|2016-01-07 01:00,7,62.55,62.55,62.54,62.55,10
20160501|2016-01-07 01:30,7,62.55,62.55,62.55,62.55,6
20160501|2016-01-07 02:30,7,62.53,62.58,62.52,62.58,18
20160501|2016-01-07 03:00,7,62.54,62.61,62.52,62.61,50
20160501|2016-01-07 03:30,7,62.58,62.61,62.56,62.59,32
20160501|2016-01-07 04:00,7,62.58,62.58,62.57,62.58,21
20160501|2016-01-07 05:00,7,62.55,62.55,62.5,62.5,30
20160501|2016-01-07 05:30,7,62.52,62.52,62.41,62.41,121
20160501|2016-01-07 06:00,7,62.46,62.46,62.36,62.36,58
20160501|2016-01-07 06:30,7,62.4,62.4,62.33,62.34,88
20160501|2016-01-07 07:00,7,62.33,62.42,62.32,62.36,33
20160501|2016-01-07 07:30,7,62.33,62.33,62.22,62.27,284
20160501|2016-01-07 08:00,7,62.27,62.84,62.21,62.56,361
20160501|2016-01-07 08:30,7,62.56,62.7,62.41,62.53,105
20160501|2016-01-07 09:00,7,62.53,62.55,62.2,62.22,429
20160501|2016-01-07 09:30,7,62.21,62.23,62,62.04,707
20160501|2016-01-07 10:00,7,62.04,62.18,61.99,62.16,817
20160501|2016-01-07 10:30,7,62.14,62.21,62.03,62.08,382
20160501|2016-01-07 11:00,7,62.08,62.14,62.03,62.07,156
20160501|2016-01-07 11:30,7,62.05,62.09,62.04,62.05,172
20160501|2016-01-07 12:00,7,62.05,62.06,62.02,62.04,399
20160501|2016-01-07 12:30,7,62.04,62.08,62.02,62.08,118
20160501|2016-01-07 13:00,7,62.09,62.23,62.02,62.03,342
20160501|2016-01-07 20:00,8,62.18,62.18,62.06,62.06,16
20160501|2016-01-07 20:30,8,62.04,62.1,62.04,62.06,6
20160501|2016-01-07 21:00,8,62.06,62.08,62.05,62.05,12
20160501|2016-01-07 21:30,8,62.07,62.07,62.07,62.07,5
20160501|2016-01-07 22:30,8,62.09,62.09,62.08,62.08,11
20160501|2016-01-07 23:00,8,62.06,62.14,62.06,62.1,23
20160501|2016-01-07 23:30,8,62.05,62.07,62.05,62.07,3
20160501|2016-01-08 00:00,8,62.07,62.07,62.07,62.07,1
20160501|2016-01-08 00:30,8,62.06,62.06,62.06,62.06,2
20160501|2016-01-08 01:00,8,62.05,62.06,62.05,62.06,9
20160501|2016-01-08 01:30,8,62.05,62.05,62.05,62.05,26
20160501|2016-01-08 02:00,8,62.05,62.1,62.05,62.1,21
20160501|2016-01-08 02:30,8,62.1,62.1,61.99,62.04,27
20160501|2016-01-08 03:00,8,62.07,62.14,62.07,62.09,32
20160501|2016-01-08 03:30,8,62.09,62.24,62.09,62.24,85
20160501|2016-01-08 04:00,8,62.28,62.47,62.27,62.46,79
20160501|2016-01-08 04:30,8,62.44,62.45,62.17,62.19,77
20160501|2016-01-08 05:00,8,62.19,62.19,62.17,62.17,21
20160501|2016-01-08 05:30,8,62.17,62.18,62.11,62.11,51
20160501|2016-01-08 06:00,8,62.11,62.22,62.11,62.22,18
20160501|2016-01-08 06:30,8,62.12,62.16,62.11,62.15,74
20160501|2016-01-08 07:00,8,62.12,62.19,61.99,62,347
20160501|2016-01-08 07:30,8,62,62.13,61.98,62.13,43
20160501|2016-01-08 08:00,8,62.13,62.31,62.13,62.26,51
20160501|2016-01-08 08:30,8,62.23,62.31,62.03,62.22,147
20160501|2016-01-08 09:00,8,62.19,62.19,62.09,62.15,167
20160501|2016-01-08 09:30,8,62.08,62.46,62.06,62.46,497
20160501|2016-01-08 10:00,8,62.42,62.42,62.18,62.25,234
20160501|2016-01-08 10:30,8,62.25,62.28,62.12,62.15,180
20160501|2016-01-08 11:00,8,62.18,62.19,62.06,62.11,114
20160501|2016-01-08 11:30,8,62.11,62.11,62.03,62.06,93
20160501|2016-01-08 12:00,8,62.03,62.09,62,62.05,145
20160501|2016-01-08 12:30,8,62.07,62.16,62.01,62.13,196
20160501|2016-01-08 13:00,8,62.13,62.18,62.04,62.11,411
20160501|2016-01-10 20:00,11,62.05,62.12,62.04,62.12,10
20160501|2016-01-10 20:30,11,62.04,62.07,62.02,62.06,31
20160501|2016-01-10 21:00,11,62.04,62.05,62.04,62.05,3
20160501|2016-01-10 21:30,11,62.06,62.06,62.06,62.06,8
20160501|2016-01-10 22:00,11,62.01,62.01,62,62,2
20160501|2016-01-11 00:00,11,62,62,62,62,7
20160501|2016-01-11 00:30,11,62,62.01,62,62.01,15
20160501|2016-01-11 01:00,11,61.96,61.97,61.95,61.97,31
20160501|2016-01-11 01:30,11,61.97,61.98,61.94,61.98,14
20160501|2016-01-11 02:00,11,61.98,62.02,61.98,62.02,14
20160501|2016-01-11 02:30,11,62.03,62.07,62.03,62.07,20
20160501|2016-01-11 03:00,11,62.1,62.12,62.09,62.12,46
20160501|2016-01-11 03:30,11,62.12,62.15,62.12,62.15,20
20160501|2016-01-11 04:00,11,62.17,62.17,62.17,62.17,8
20160501|2016-01-11 04:30,11,62.12,62.13,62.11,62.13,4
20160501|2016-01-11 05:00,11,62.06,62.15,62.05,62.15,15
20160501|2016-01-11 05:30,11,62.14,62.2,62.14,62.2,45
20160501|2016-01-11 06:00,11,62.13,62.22,62.13,62.21,6
20160501|2016-01-11 06:30,11,62.09,62.09,62.08,62.08,3
20160501|2016-01-11 07:00,11,62.06,62.09,61.9,62.06,87
20160501|2016-01-11 07:30,11,61.97,61.99,61.94,61.95,11
20160501|2016-01-11 08:00,11,61.92,62.3,61.81,62.18,265
20160501|2016-01-11 08:30,11,62.12,62.27,62.07,62.2,89
20160501|2016-01-11 09:00,11,62.2,62.28,62.05,62.08,71
20160501|2016-01-11 09:30,11,62.07,62.36,62.05,62.1,467
20160501|2016-01-11 10:00,11,62.13,62.29,62.03,62.27,199
20160501|2016-01-11 10:30,11,62.3,62.75,62.29,62.6,131
20160501|2016-01-11 11:00,11,62.63,62.82,62.35,62.35,118
20160501|2016-01-11 11:30,11,62.35,62.46,62.19,62.19,80
20160501|2016-01-11 12:00,11,62.18,62.23,62.1,62.15,90
20160501|2016-01-11 12:30,11,62.19,62.29,62.1,62.19,64
20160501|2016-01-11 13:00,11,62.12,62.15,61.92,61.94,316
20160501|2016-01-11 20:00,12,61.93,61.96,61.91,61.91,36
20160501|2016-01-11 20:30,12,61.94,61.95,61.94,61.95,2
20160501|2016-01-11 21:00,12,61.95,61.95,61.91,61.92,20
20160501|2016-01-11 21:30,12,61.92,61.93,61.92,61.92,5
20160501|2016-01-11 22:00,12,61.94,61.96,61.91,61.96,41
20160501|2016-01-11 22:30,12,61.95,61.95,61.95,61.95,14
20160501|2016-01-11 23:00,12,61.95,61.95,61.95,61.95,3
20160501|2016-01-11 23:30,12,61.95,61.95,61.95,61.95,5
20160501|2016-01-12 00:00,12,61.95,61.95,61.93,61.93,22
20160501|2016-01-12 00:30,12,61.93,61.94,61.93,61.94,7
20160501|2016-01-12 01:00,12,61.96,61.96,61.95,61.96,21
20160501|2016-01-12 01:30,12,61.95,61.96,61.95,61.96,15
20160501|2016-01-12 02:00,12,61.99,61.99,61.92,61.95,18
20160501|2016-01-12 02:30,12,61.95,61.97,61.94,61.94,28
20160501|2016-01-12 03:00,12,61.97,62.17,61.97,62.17,33
20160501|2016-01-12 03:30,12,62.21,62.44,62.21,62.41,38
20160501|2016-01-12 04:00,12,62.41,62.41,62.36,62.36,8
20160501|2016-01-12 04:30,12,62.38,62.45,62.38,62.42,27
20160501|2016-01-12 05:00,12,62.25,62.25,62.25,62.25,19
20160501|2016-01-12 05:30,12,62.18,62.18,62.18,62.18,6
20160501|2016-01-12 06:00,12,62.15,62.15,62.15,62.15,3
20160501|2016-01-12 06:30,12,62.22,62.25,62.22,62.25,6
20160501|2016-01-12 07:00,12,62.2,62.36,62.19,62.2,31
20160501|2016-01-12 07:30,12,62.15,62.17,62.11,62.12,41
20160501|2016-01-12 08:00,12,62.17,62.37,62.17,62.29,50
20160501|2016-01-12 08:30,12,62.3,62.64,62.28,62.64,92
20160501|2016-01-12 09:00,12,62.64,62.72,62.51,62.52,154
20160501|2016-01-12 09:30,12,62.52,62.65,62.46,62.56,197
20160501|2016-01-12 10:00,12,62.53,62.56,62.37,62.45,122
20160501|2016-01-12 10:30,12,62.4,62.57,62.4,62.47,113
20160501|2016-01-12 11:00,12,62.53,62.66,62.1,62.38,500
20160501|2016-01-12 11:30,12,62.38,62.54,62.32,62.34,188
20160501|2016-01-12 12:00,12,62.35,62.47,62.31,62.47,151
20160501|2016-01-12 12:30,12,62.33,62.45,62.3,62.3,151
20160501|2016-01-12 13:00,12,62.4,62.48,62.12,62.12,386
20160501|2016-01-12 20:00,13,62.07,62.09,62.06,62.09,29
20160501|2016-01-12 20:30,13,62.09,62.1,62.08,62.1,9
20160501|2016-01-12 21:00,13,62.1,62.13,62.1,62.11,9
20160501|2016-01-12 21:30,13,62.11,62.13,62.11,62.13,6
20160501|2016-01-12 22:30,13,62.16,62.17,62.15,62.17,20
20160501|2016-01-12 23:00,13,62.13,62.16,62.1,62.1,12
20160501|2016-01-12 23:30,13,62.12,62.12,62.12,62.12,5
20160501|2016-01-13 00:00,13,62.12,62.12,62.12,62.12,7
20160501|2016-01-13 01:00,13,62.12,62.19,62.12,62.15,27
20160501|2016-01-13 01:30,13,62.15,62.15,62.14,62.15,13
20160501|2016-01-13 02:00,13,62.13,62.13,62.13,62.13,9
20160501|2016-01-13 02:30,13,62.14,62.44,62.13,62.44,96
20160501|2016-01-13 03:00,13,62.39,62.39,62.32,62.38,21
20160501|2016-01-13 03:30,13,62.39,62.43,62.34,62.38,48
20160501|2016-01-13 04:00,13,62.38,62.4,62.34,62.34,32
20160501|2016-01-13 04:30,13,62.32,62.4,62.32,62.36,11
20160501|2016-01-13 05:00,13,62.33,62.35,62.33,62.33,46
20160501|2016-01-13 05:30,13,62.33,62.33,62.26,62.26,24
20160501|2016-01-13 06:00,13,62.25,62.27,62.23,62.23,29
20160501|2016-01-13 06:30,13,62.34,62.36,62.34,62.36,7
20160501|2016-01-13 07:00,13,62.38,62.52,62.38,62.43,79
20160501|2016-01-13 07:30,13,62.46,62.63,62.46,62.54,153
20160501|2016-01-13 08:00,13,62.52,62.64,62.44,62.52,162
20160501|2016-01-13 08:30,13,62.55,62.7,62.49,62.57,129
20160501|2016-01-13 09:00,13,62.57,62.64,62.57,62.64,49
20160501|2016-01-13 09:30,13,62.63,62.87,62.59,62.78,212
20160501|2016-01-13 10:00,13,62.82,62.86,62.71,62.73,85
20160501|2016-01-13 10:30,13,62.68,62.84,62.68,62.7,81
20160501|2016-01-13 11:00,13,62.72,62.79,62.56,62.59,142
20160501|2016-01-13 11:30,13,62.6,62.73,62.58,62.65,119
20160501|2016-01-13 12:00,13,62.67,62.69,62.5,62.59,174
20160501|2016-01-13 12:30,13,62.58,62.84,62.58,62.79,99
20160501|2016-01-13 13:00,13,62.79,62.84,62.44,62.47,276
20160501|2016-01-13 20:00,14,62.43,62.43,62.42,62.42,31
20160501|2016-01-13 20:30,14,62.43,62.43,62.43,62.43,7
20160501|2016-01-13 21:00,14,62.43,62.43,62.43,62.43,3
20160501|2016-01-13 21:30,14,62.43,62.43,62.43,62.43,5
20160501|2016-01-13 23:00,14,62.38,62.38,62.38,62.38,7
20160501|2016-01-13 23:30,14,62.4,62.4,62.4,62.4,15
20160501|2016-01-14 00:00,14,62.4,62.4,62.4,62.4,2
20160501|2016-01-14 00:30,14,62.4,62.4,62.4,62.4,11
20160501|2016-01-14 01:00,14,62.4,62.4,62.4,62.4,2
20160501|2016-01-14 01:30,14,62.4,62.43,62.4,62.42,43
20160501|2016-01-14 02:00,14,62.42,62.48,62.42,62.48,35
20160501|2016-01-14 02:30,14,62.48,62.55,62.48,62.5,32
20160501|2016-01-14 03:00,14,62.52,62.52,62.52,62.52,5
20160501|2016-01-14 03:30,14,62.47,62.5,62.43,62.5,11
20160501|2016-01-14 04:00,14,62.5,62.55,62.5,62.51,25
20160501|2016-01-14 04:30,14,62.49,62.49,62.28,62.3,156
20160501|2016-01-14 05:00,14,62.27,62.38,62.26,62.35,76
20160501|2016-01-14 05:30,14,62.37,62.37,62.32,62.32,2
20160501|2016-01-14 06:00,14,62.32,62.32,62.3,62.3,4
20160501|2016-01-14 06:30,14,62.3,62.33,62.3,62.33,3
20160501|2016-01-14 07:00,14,62.33,62.53,62.33,62.41,28
20160501|2016-01-14 07:30,14,62.48,62.48,62.3,62.3,26
20160501|2016-01-14 08:00,14,62.4,62.41,62.21,62.33,159
20160501|2016-01-14 08:30,14,62.33,62.46,62.28,62.44,82
20160501|2016-01-14 09:00,14,62.45,62.8,62.45,62.67,249
20160501|2016-01-14 09:30,14,62.63,62.84,62.63,62.76,152
20160501|2016-01-14 10:00,14,62.74,62.77,62.57,62.6,240
20160501|2016-01-14 10:30,14,62.6,62.6,62.48,62.49,164
20160501|2016-01-14 11:00,14,62.5,62.53,62.45,62.49,56
20160501|2016-01-14 11:30,14,62.5,62.53,62.43,62.45,181
20160501|2016-01-14 12:00,14,62.47,62.5,62.41,62.44,80
20160501|2016-01-14 12:30,14,62.45,62.48,62.35,62.42,88
20160501|2016-01-14 13:00,14,62.46,62.47,62.25,62.28,344
20160501|2016-01-14 20:00,15,62.28,62.28,62.27,62.27,6
20160501|2016-01-14 20:30,15,62.3,62.3,62.28,62.28,6
20160501|2016-01-14 21:00,15,62.28,62.29,62.27,62.29,19
20160501|2016-01-14 21:30,15,62.28,62.28,62.28,62.28,2
20160501|2016-01-14 22:00,15,62.28,62.28,62.21,62.21,77
20160501|2016-01-14 22:30,15,62.21,62.24,62.16,62.16,49
20160501|2016-01-14 23:00,15,62.16,62.16,62,62.06,418
20160501|2016-01-14 23:30,15,62.06,62.1,62.05,62.07,85
20160501|2016-01-15 00:00,15,62.06,62.06,61.98,61.99,67
20160501|2016-01-15 00:30,15,61.99,62,61.95,61.97,33
20160501|2016-01-15 01:00,15,62.04,62.04,62,62,49
20160501|2016-01-15 01:30,15,62.04,62.05,62,62,101
20160501|2016-01-15 02:00,15,62.02,62.03,62,62.01,50
20160501|2016-01-15 02:30,15,62.01,62.02,62,62.02,24
20160501|2016-01-15 03:00,15,62,62,61.98,61.99,51
20160501|2016-01-15 03:30,15,61.98,62,61.91,61.92,87
20160501|2016-01-15 04:00,15,61.95,62.06,61.95,62.06,21
20160501|2016-01-15 04:30,15,62.03,62.03,61.98,61.98,16
20160501|2016-01-15 05:00,15,61.98,61.99,61.97,61.99,7
20160501|2016-01-15 05:30,15,61.99,62.03,61.93,62.03,54
20160501|2016-01-15 06:00,15,62.02,62.06,62.02,62.06,23
20160501|2016-01-15 07:00,15,61.92,62.01,61.9,61.94,81
20160501|2016-01-15 07:30,15,61.93,61.99,61.82,61.99,174
20160501|2016-01-15 08:00,15,61.99,62.07,61.91,61.96,122
20160501|2016-01-15 08:30,15,61.98,62.02,61.91,62.02,103
20160501|2016-01-15 09:00,15,62.01,62.08,61.95,62.05,112
20160501|2016-01-15 09:30,15,61.98,62.2,61.97,62.13,260
20160501|2016-01-15 10:00,15,62.16,62.25,62.03,62.05,133
20160501|2016-01-15 10:30,15,62.05,62.09,62.01,62.05,51
20160501|2016-01-15 11:00,15,62.05,62.1,61.94,62.03,84
20160501|2016-01-15 11:30,15,61.98,62.07,61.9,61.99,191
20160501|2016-01-15 12:00,15,61.96,62.06,61.9,62.01,135
20160501|2016-01-15 12:30,15,61.96,62.1,61.93,61.99,170
20160501|2016-01-15 13:00,15,61.94,62.01,61.85,61.85,282
20160501|2016-01-18 20:00,19,61.97,61.99,61.86,61.9,50
20160501|2016-01-18 20:30,19,61.9,61.92,61.84,61.86,53
20160501|2016-01-18 21:00,19,61.86,61.9,61.78,61.78,91
20160501|2016-01-18 21:30,19,61.76,61.76,61.72,61.72,44
20160501|2016-01-18 22:00,19,61.76,61.76,61.74,61.74,3
20160501|2016-01-18 22:30,19,61.73,61.76,61.73,61.76,9
20160501|2016-01-18 23:00,19,61.73,61.73,61.73,61.73,1
20160501|2016-01-18 23:30,19,61.78,61.85,61.78,61.85,13
20160501|2016-01-19 00:00,19,61.83,61.85,61.78,61.85,41
20160501|2016-01-19 00:30,19,61.75,61.84,61.75,61.84,11
20160501|2016-01-19 01:00,19,61.84,61.88,61.83,61.88,22
20160501|2016-01-19 01:30,19,61.86,61.96,61.84,61.96,26
20160501|2016-01-19 02:00,19,61.97,62.06,61.97,62.06,63
20160501|2016-01-19 02:30,19,62.08,62.14,62.05,62.14,62
20160501|2016-01-19 03:00,19,62.14,62.16,62.11,62.14,63
20160501|2016-01-19 03:30,19,62.09,62.17,62.09,62.16,50
20160501|2016-01-19 04:00,19,62.17,62.45,62.17,62.45,132
20160501|2016-01-19 04:30,19,62.41,62.41,62.35,62.36,12
20160501|2016-01-19 05:00,19,62.36,62.36,62.33,62.34,11
20160501|2016-01-19 05:30,19,62.34,62.34,62.18,62.18,71
20160501|2016-01-19 06:00,19,62.2,62.23,62.17,62.23,23
20160501|2016-01-19 06:30,19,62.18,62.21,62.18,62.18,38
20160501|2016-01-19 07:00,19,62.22,62.28,62.22,62.25,57
20160501|2016-01-19 07:30,19,62.24,62.24,62.21,62.21,21
20160501|2016-01-19 08:00,19,62.2,62.24,62.1,62.24,118
20160501|2016-01-19 08:30,19,62.25,62.38,62.19,62.19,99
20160501|2016-01-19 09:00,19,62.17,62.35,62.1,62.33,240
20160501|2016-01-19 09:30,19,62.35,62.44,62.31,62.33,168
20160501|2016-01-19 10:00,19,62.27,62.58,62.27,62.53,225
20160501|2016-01-19 10:30,19,62.53,62.57,62.47,62.57,71
20160501|2016-01-19 11:00,19,62.57,62.83,62.52,62.83,500
20160501|2016-01-19 11:30,19,62.82,63.09,62.8,62.98,778
20160501|2016-01-19 12:00,19,63.02,63.2,63,63.08,422
20160501|2016-01-19 12:30,19,63.09,63.19,62.89,62.95,418
20160501|2016-01-19 13:00,19,62.95,62.95,62.69,62.77,356
20160501|2016-01-19 20:00,20,62.74,62.78,62.68,62.68,39
20160501|2016-01-19 20:30,20,62.72,62.72,62.72,62.72,1
20160501|2016-01-19 21:00,20,62.71,62.71,62.7,62.7,3
20160501|2016-01-19 21:30,20,62.69,62.69,62.69,62.69,1
20160501|2016-01-19 22:00,20,62.67,62.67,62.61,62.61,21
20160501|2016-01-19 23:00,20,62.62,62.65,62.62,62.65,4
20160501|2016-01-19 23:30,20,62.65,62.65,62.65,62.65,2
20160501|2016-01-20 00:00,20,62.67,62.67,62.65,62.65,9
20160501|2016-01-20 00:30,20,62.62,62.67,62.61,62.67,3
20160501|2016-01-20 01:00,20,62.66,62.66,62.63,62.63,3
20160501|2016-01-20 01:30,20,62.7,62.71,62.69,62.69,6
20160501|2016-01-20 02:00,20,62.71,62.72,62.67,62.67,10
20160501|2016-01-20 02:30,20,62.67,62.67,62.61,62.63,7
20160501|2016-01-20 03:00,20,62.64,62.64,62.44,62.44,75
20160501|2016-01-20 03:30,20,62.44,62.45,62.1,62.18,195
20160501|2016-01-20 04:00,20,62.19,62.33,62.19,62.33,9
20160501|2016-01-20 04:30,20,62.35,62.35,62.29,62.29,12
20160501|2016-01-20 05:00,20,62.14,62.17,62.11,62.11,26
20160501|2016-01-20 05:30,20,62.16,62.16,62.16,62.16,1
20160501|2016-01-20 06:00,20,62.14,62.22,62.14,62.22,39
20160501|2016-01-20 06:30,20,62.18,62.2,62.1,62.1,80
20160501|2016-01-20 07:00,20,62.1,62.16,62.06,62.16,148
20160501|2016-01-20 07:30,20,62.16,62.16,61.9,62.04,235
20160501|2016-01-20 08:00,20,62.03,62.1,62.01,62.03,92
20160501|2016-01-20 08:30,20,62.06,62.26,62.06,62.18,207
20160501|2016-01-20 09:00,20,62.2,62.48,62.2,62.36,209
20160501|2016-01-20 09:30,20,62.4,62.5,62.19,62.19,162
20160501|2016-01-20 10:00,20,62.18,62.2,62.07,62.14,137
20160501|2016-01-20 10:30,20,62.14,62.18,61.99,62.04,115
20160501|2016-01-20 11:00,20,62.05,62.11,61.96,61.96,144
20160501|2016-01-20 11:30,20,61.99,62.16,61.98,62.16,87
20160501|2016-01-20 12:00,20,62.13,62.25,62.07,62.19,85
20160501|2016-01-20 12:30,20,62.21,62.28,62.17,62.26,38
20160501|2016-01-20 13:00,20,62.26,62.31,62.11,62.15,316
20160501|2016-01-20 20:00,21,62.26,62.28,62.26,62.28,6
20160501|2016-01-20 21:00,21,62.38,62.38,62.38,62.38,1
20160501|2016-01-20 21:30,21,62.38,62.38,62.35,62.35,7
20160501|2016-01-20 22:00,21,62.33,62.34,62.33,62.34,5
20160501|2016-01-20 23:00,21,62.25,62.25,62.18,62.18,3
20160501|2016-01-20 23:30,21,62.18,62.18,62.17,62.17,6
20160501|2016-01-21 00:00,21,62.11,62.11,62.11,62.11,1
20160501|2016-01-21 00:30,21,62.13,62.14,62.13,62.14,10
20160501|2016-01-21 01:00,21,62.13,62.14,62.13,62.14,6
20160501|2016-01-21 01:30,21,62.17,62.18,62.17,62.18,3
20160501|2016-01-21 02:00,21,62.22,62.22,62.22,62.22,2
20160501|2016-01-21 02:30,21,62.13,62.13,62.1,62.1,12
20160501|2016-01-21 03:00,21,62.16,62.16,62.11,62.11,3
20160501|2016-01-21 03:30,21,62.11,62.21,62.11,62.21,3
20160501|2016-01-21 04:30,21,62.25,62.25,62.14,62.14,11
20160501|2016-01-21 05:00,21,62.12,62.15,62.12,62.15,5
20160501|2016-01-21 06:00,21,62.18,62.18,62.18,62.18,1
20160501|2016-01-21 06:30,21,62.17,62.21,62.17,62.21,40
20160501|2016-01-21 07:00,21,62.23,62.47,62.23,62.42,88
20160501|2016-01-21 07:30,21,62.38,62.47,62.24,62.28,33
20160501|2016-01-21 08:00,21,62.28,62.5,62.17,62.44,58
20160501|2016-01-21 08:30,21,62.45,62.56,62.35,62.52,233
20160501|2016-01-21 09:00,21,62.49,62.67,62.49,62.6,180
20160501|2016-01-21 09:30,21,62.64,62.75,62.64,62.65,292
20160501|2016-01-21 10:00,21,62.66,62.7,62.56,62.61,136
20160501|2016-01-21 10:30,21,62.62,62.72,62.62,62.7,83
20160501|2016-01-21 11:00,21,62.7,62.75,62.6,62.69,141
20160501|2016-01-21 11:30,21,62.64,62.71,62.64,62.64,35
20160501|2016-01-21 12:00,21,62.61,62.66,62.6,62.65,35
20160501|2016-01-21 12:30,21,62.6,62.63,62.48,62.48,105
20160501|2016-01-21 13:00,21,62.48,62.53,62.41,62.51,184
20160501|2016-01-21 20:00,22,62.48,62.48,62.46,62.46,5
20160501|2016-01-21 20:30,22,62.46,62.46,62.45,62.45,13
20160501|2016-01-21 21:00,22,62.48,62.52,62.48,62.5,14
20160501|2016-01-21 21:30,22,62.53,62.56,62.53,62.56,9
20160501|2016-01-21 22:00,22,62.57,62.58,62.57,62.58,6
20160501|2016-01-21 23:30,22,62.6,62.6,62.6,62.6,5
20160501|2016-01-22 00:00,22,62.6,62.6,62.58,62.58,3
20160501|2016-01-22 00:30,22,62.51,62.64,62.51,62.62,14
20160501|2016-01-22 01:00,22,62.65,62.65,62.65,62.65,1
20160501|2016-01-22 01:30,22,62.5,62.5,62.5,62.5,1
20160501|2016-01-22 02:00,22,62.51,62.51,62.51,62.51,10
20160501|2016-01-22 02:30,22,62.55,62.66,62.55,62.64,21
20160501|2016-01-22 04:00,22,62.55,62.6,62.55,62.6,12
20160501|2016-01-22 04:30,22,62.64,62.64,62.64,62.64,3
20160501|2016-01-22 05:00,22,62.64,62.66,62.64,62.66,25
20160501|2016-01-22 05:30,22,62.7,62.81,62.7,62.81,49
20160501|2016-01-22 06:00,22,62.87,62.92,62.78,62.85,65
20160501|2016-01-22 06:30,22,62.85,62.95,62.85,62.94,21
20160501|2016-01-22 07:00,22,63,63.02,62.87,62.87,56
20160501|2016-01-22 07:30,22,62.87,62.92,62.64,62.81,39
20160501|2016-01-22 08:00,22,62.76,62.88,62.67,62.77,38
20160501|2016-01-22 08:30,22,62.77,62.95,62.76,62.86,61
20160501|2016-01-22 09:00,22,62.88,62.97,62.77,62.77,124
20160501|2016-01-22 09:30,22,62.81,63,62.81,62.9,350
20160501|2016-01-22 10:00,22,62.94,62.94,62.79,62.79,57
20160501|2016-01-22 10:30,22,62.78,62.88,62.77,62.87,61
20160501|2016-01-22 11:00,22,62.82,62.87,62.79,62.86,89
20160501|2016-01-22 11:30,22,62.86,62.86,62.65,62.71,60
20160501|2016-01-22 12:00,22,62.73,62.85,62.73,62.8,46
20160501|2016-01-22 12:30,22,62.81,62.83,62.75,62.77,53
20160501|2016-01-22 13:00,22,62.78,62.87,62.7,62.72,261
20160501|2016-01-24 20:00,25,62.81,62.84,62.76,62.8,18
20160501|2016-01-24 20:30,25,62.77,62.77,62.77,62.77,4
20160501|2016-01-24 23:00,25,62.79,62.79,62.79,62.79,1
20160501|2016-01-24 23:30,25,62.8,62.8,62.8,62.8,3
20160501|2016-01-25 00:00,25,62.76,62.76,62.76,62.76,3
20160501|2016-01-25 00:30,25,62.75,62.76,62.75,62.76,2
20160501|2016-01-25 01:00,25,62.82,62.82,62.82,62.82,1
20160501|2016-01-25 01:30,25,62.75,62.75,62.75,62.75,8
20160501|2016-01-25 02:00,25,62.71,62.71,62.61,62.68,39
20160501|2016-01-25 02:30,25,62.6,62.6,62.46,62.47,26
20160501|2016-01-25 03:00,25,62.47,62.47,62.1,62.12,162
20160501|2016-01-25 03:30,25,62.06,62.08,61.98,62.08,160
20160501|2016-01-25 04:00,25,62.1,62.11,62.06,62.09,10
20160501|2016-01-25 04:30,25,62.1,62.15,62.1,62.13,39
20160501|2016-01-25 05:00,25,62.08,62.08,62.08,62.08,5
20160501|2016-01-25 05:30,25,62.12,62.12,62.12,62.12,2
20160501|2016-01-25 06:00,25,62.15,62.37,62.14,62.33,68
20160501|2016-01-25 06:30,25,62.35,62.36,62.35,62.36,12
20160501|2016-01-25 07:00,25,62.34,62.36,62.23,62.25,55
20160501|2016-01-25 07:30,25,62.27,62.27,62.12,62.12,64
20160501|2016-01-25 08:00,25,62.17,62.28,62.17,62.23,105
20160501|2016-01-25 08:30,25,62.23,62.33,62.19,62.31,122
20160501|2016-01-25 09:00,25,62.28,62.36,62.2,62.2,72
20160501|2016-01-25 09:30,25,62.12,62.16,62.04,62.15,230
20160501|2016-01-25 10:00,25,62.1,62.12,62.04,62.08,138
20160501|2016-01-25 10:30,25,62.11,62.14,62.04,62.14,60
20160501|2016-01-25 11:00,25,62.12,62.14,62.05,62.13,77
20160501|2016-01-25 11:30,25,62.07,62.08,62.01,62.04,187
20160501|2016-01-25 12:00,25,62.01,62.17,61.98,62.08,116
20160501|2016-01-25 12:30,25,62.08,62.19,62.06,62.11,72
20160501|2016-01-25 13:00,25,62.11,62.16,61.93,61.94,356
20160501|2016-01-25 20:00,26,62.1,62.1,61.95,61.97,45
20160501|2016-01-25 20:30,26,61.96,61.96,61.89,61.94,63
20160501|2016-01-25 21:00,26,61.94,62,61.94,62,27
20160501|2016-01-25 21:30,26,61.94,61.94,61.94,61.94,2
20160501|2016-01-25 23:30,26,61.94,62,61.9,61.9,14
20160501|2016-01-26 00:00,26,61.9,61.9,61.86,61.86,34
20160501|2016-01-26 01:00,26,61.87,61.9,61.87,61.9,10
20160501|2016-01-26 01:30,26,61.89,62.02,61.89,61.91,39
20160501|2016-01-26 02:00,26,61.91,61.92,61.9,61.92,20
20160501|2016-01-26 02:30,26,61.92,61.92,61.9,61.9,3
20160501|2016-01-26 03:00,26,61.88,61.95,61.88,61.93,17
20160501|2016-01-26 03:30,26,61.9,61.93,61.85,61.93,61
20160501|2016-01-26 04:00,26,61.9,61.91,61.9,61.91,31
20160501|2016-01-26 04:30,26,61.91,62.09,61.91,62.09,60
20160501|2016-01-26 05:00,26,62.03,62.03,61.94,61.94,16
20160501|2016-01-26 05:30,26,62.03,62.03,62.02,62.02,4
20160501|2016-01-26 06:00,26,62.02,62.14,62.02,62.13,59
20160501|2016-01-26 06:30,26,62.12,62.14,62.1,62.1,17
20160501|2016-01-26 07:00,26,62.13,62.13,61.9,62.03,31
20160501|2016-01-26 07:30,26,62,62.24,62,62.14,90
20160501|2016-01-26 08:00,26,62.17,62.25,62.1,62.11,95
20160501|2016-01-26 08:30,26,62.07,62.11,61.9,61.92,93
20160501|2016-01-26 09:00,26,61.89,61.91,61.63,61.65,849
20160501|2016-01-26 09:30,26,61.64,61.74,61.55,61.64,524
20160501|2016-01-26 10:00,26,61.66,61.74,61.6,61.64,126
20160501|2016-01-26 10:30,26,61.64,61.74,61.64,61.65,114
20160501|2016-01-26 11:00,26,61.67,61.83,61.67,61.74,109
20160501|2016-01-26 11:30,26,61.75,61.84,61.75,61.78,81
20160501|2016-01-26 12:00,26,61.77,62.01,61.72,61.9,159
20160501|2016-01-26 12:30,26,61.97,62.06,61.92,62.01,190
20160501|2016-01-26 13:00,26,61.97,62.16,61.81,61.81,401
20160501|2016-01-26 20:00,27,61.92,61.92,61.81,61.81,20
20160501|2016-01-26 20:30,27,61.76,61.76,61.76,61.76,1
20160501|2016-01-26 21:00,27,61.85,62.01,61.85,62.01,31
20160501|2016-01-26 22:00,27,62,62.01,62,62.01,13
20160501|2016-01-26 23:00,27,62.01,62.01,62.01,62.01,3
20160501|2016-01-27 01:30,27,61.89,61.9,61.89,61.9,11
20160501|2016-01-27 02:00,27,61.78,61.78,61.69,61.69,7
20160501|2016-01-27 03:00,27,61.84,61.84,61.84,61.84,13
20160501|2016-01-27 03:30,27,61.83,61.83,61.81,61.81,4
20160501|2016-01-27 04:00,27,61.78,61.84,61.75,61.75,49
20160501|2016-01-27 04:30,27,61.8,61.93,61.8,61.93,50
20160501|2016-01-27 05:00,27,61.78,62.01,61.78,61.96,73
20160501|2016-01-27 05:30,27,61.91,61.91,61.91,61.91,9
20160501|2016-01-27 06:00,27,61.83,61.88,61.79,61.79,27
20160501|2016-01-27 06:30,27,61.79,61.79,61.76,61.79,27
20160501|2016-01-27 07:00,27,61.74,61.78,61.71,61.71,45
20160501|2016-01-27 07:30,27,61.71,61.84,61.66,61.82,92
20160501|2016-01-27 08:00,27,61.77,61.81,61.66,61.67,179
20160501|2016-01-27 08:30,27,61.66,61.7,61.53,61.59,305
20160501|2016-01-27 09:00,27,61.62,61.65,61.55,61.65,118
20160501|2016-01-27 09:30,27,61.61,61.71,61.6,61.7,160
20160501|2016-01-27 10:00,27,61.71,61.71,61.56,61.58,158
20160501|2016-01-27 10:30,27,61.6,61.67,61.6,61.64,35
20160501|2016-01-27 11:00,27,61.65,61.65,61.5,61.5,357
20160501|2016-01-27 11:30,27,61.52,61.54,61.35,61.42,495
20160501|2016-01-27 12:00,27,61.41,61.43,61.31,61.33,148
20160501|2016-01-27 12:30,27,61.36,61.45,61.36,61.43,61
20160501|2016-01-27 13:00,27,61.44,61.5,61.38,61.44,230
20160501|2016-01-27 20:00,28,61.45,61.51,61.45,61.51,58
20160501|2016-01-27 20:30,28,61.52,61.53,61.52,61.53,10
20160501|2016-01-27 21:00,28,61.46,61.5,61.45,61.45,16
20160501|2016-01-27 21:30,28,61.46,61.46,61.46,61.46,5
20160501|2016-01-27 22:00,28,61.45,61.48,61.45,61.48,7
20160501|2016-01-27 23:00,28,61.53,61.53,61.52,61.53,8
20160501|2016-01-28 00:00,28,61.53,61.53,61.45,61.46,20
20160501|2016-01-28 01:30,28,61.5,61.5,61.5,61.5,2
20160501|2016-01-28 02:00,28,61.49,61.5,61.49,61.5,35
20160501|2016-01-28 02:30,28,61.48,61.49,61.39,61.42,79
20160501|2016-01-28 03:00,28,61.38,61.38,61.3,61.3,79
20160501|2016-01-28 03:30,28,61.3,61.36,61.3,61.36,16
20160501|2016-01-28 04:00,28,61.33,61.33,61.25,61.33,105
20160501|2016-01-28 04:30,28,61.35,61.35,61.35,61.35,1
20160501|2016-01-28 05:00,28,61.3,61.34,61.3,61.34,9
20160501|2016-01-28 05:30,28,61.38,61.38,61.38,61.38,1
20160501|2016-01-28 06:00,28,61.3,61.3,61.28,61.28,5
20160501|2016-01-28 06:30,28,61.36,61.43,61.36,61.43,7
20160501|2016-01-28 07:00,28,61.37,61.47,61.36,61.39,110
20160501|2016-01-28 07:30,28,61.39,61.47,61.34,61.42,132
20160501|2016-01-28 08:00,28,61.48,61.58,61.39,61.52,218
20160501|2016-01-28 08:30,28,61.54,61.98,61.54,61.95,570
20160501|2016-01-28 09:00,28,61.94,61.97,61.85,61.96,368
20160501|2016-01-28 09:30,28,61.97,62,61.83,61.85,486
20160501|2016-01-28 10:00,28,61.85,61.96,61.81,61.89,493
20160501|2016-01-28 10:30,28,61.9,61.97,61.83,61.86,400
20160501|2016-01-28 11:00,28,61.89,61.91,61.81,61.81,207
20160501|2016-01-28 11:30,28,61.8,61.87,61.79,61.87,201
20160501|2016-01-28 12:00,28,61.88,61.97,61.85,61.94,220
20160501|2016-01-28 12:30,28,61.95,61.97,61.92,61.95,199
20160501|2016-01-28 13:00,28,61.97,62.04,61.84,61.92,858
20160501|2016-01-28 20:00,29,61.91,62,61.89,61.93,28
20160501|2016-01-28 20:30,29,61.87,61.87,61.84,61.84,12
20160501|2016-01-28 21:00,29,61.83,61.83,61.66,61.66,24
20160501|2016-01-28 21:30,29,61.7,61.73,61.57,61.63,56
20160501|2016-01-28 22:00,29,61.7,61.7,61.7,61.7,1
20160501|2016-01-28 22:30,29,61.7,61.7,61.7,61.7,2
20160501|2016-01-28 23:00,29,61.7,61.7,61.7,61.7,8
20160501|2016-01-28 23:30,29,61.71,61.72,61.71,61.72,2
20160501|2016-01-29 00:00,29,61.72,61.72,61.72,61.72,4
20160501|2016-01-29 00:30,29,61.72,61.75,61.72,61.75,4
20160501|2016-01-29 01:30,29,61.78,61.84,61.78,61.84,25
20160501|2016-01-29 02:00,29,61.83,61.83,61.79,61.8,17
20160501|2016-01-29 02:30,29,61.78,61.78,61.78,61.78,1
20160501|2016-01-29 03:00,29,61.77,62.15,61.77,62.15,135
20160501|2016-01-29 03:30,29,62.15,62.28,62.15,62.18,124
20160501|2016-01-29 04:00,29,62.22,62.22,62.22,62.22,2
20160501|2016-01-29 04:30,29,62.09,62.09,61.98,61.98,47
20160501|2016-01-29 05:00,29,62.07,62.08,61.99,61.99,23
20160501|2016-01-29 05:30,29,61.95,62.1,61.93,62.1,7
20160501|2016-01-29 06:00,29,62.19,62.21,62.04,62.04,19
20160501|2016-01-29 06:30,29,61.92,62.08,61.92,62.02,32
20160501|2016-01-29 07:00,29,62.03,62.07,61.84,61.92,123
20160501|2016-01-29 07:30,29,61.83,61.92,61.59,61.91,348
20160501|2016-01-29 08:00,29,61.88,61.88,61.72,61.81,109
20160501|2016-01-29 08:30,29,61.78,62,61.74,61.95,241
20160501|2016-01-29 09:00,29,61.96,61.98,61.8,61.8,126
20160501|2016-01-29 09:30,29,61.76,61.85,61.62,61.64,280
20160501|2016-01-29 10:00,29,61.62,61.65,61.33,61.34,412
20160501|2016-01-29 10:30,29,61.34,61.38,61.26,61.34,297
20160501|2016-01-29 11:00,29,61.36,61.51,61.34,61.49,235
20160501|2016-01-29 11:30,29,61.48,61.57,61.42,61.5,196
20160501|2016-01-29 12:00,29,61.52,61.56,61.48,61.54,79
20160501|2016-01-29 12:30,29,61.5,61.7,61.5,61.61,185
20160501|2016-01-29 13:00,29,61.59,61.69,61.43,61.46,663
20160501|2016-01-31 20:00,1,61.51,61.54,61.41,61.5,44
20160501|2016-01-31 20:30,1,61.51,61.51,61.46,61.46,17
20160501|2016-01-31 21:00,1,61.49,61.49,61.49,61.49,1
20160501|2016-01-31 22:00,1,61.5,61.5,61.5,61.5,1
20160501|2016-01-31 22:30,1,61.49,61.57,61.46,61.57,5
20160501|2016-02-01 00:00,1,61.6,61.6,61.55,61.58,6
20160501|2016-02-01 00:30,1,61.56,61.56,61.51,61.51,29
20160501|2016-02-01 01:00,1,61.48,61.48,61.48,61.48,3
20160501|2016-02-01 01:30,1,61.51,61.6,61.51,61.6,21
20160501|2016-02-01 02:00,1,61.6,61.6,61.58,61.6,7
20160501|2016-02-01 02:30,1,61.6,61.72,61.6,61.68,37
20160501|2016-02-01 03:00,1,61.66,61.66,61.61,61.61,10
20160501|2016-02-01 03:30,1,61.65,61.83,61.65,61.66,172
20160501|2016-02-01 04:00,1,61.67,61.68,61.67,61.68,23
20160501|2016-02-01 05:00,1,61.59,61.65,61.59,61.65,6
20160501|2016-02-01 05:30,1,61.7,61.82,61.7,61.73,32
20160501|2016-02-01 06:00,1,61.67,61.68,61.67,61.68,2
20160501|2016-02-01 06:30,1,61.63,61.65,61.62,61.62,13
20160501|2016-02-01 07:00,1,61.6,61.62,61.48,61.48,128
20160501|2016-02-01 07:30,1,61.48,61.87,61.47,61.87,138
20160501|2016-02-01 08:00,1,61.87,61.87,61.71,61.79,123
20160501|2016-02-01 08:30,1,61.81,62.2,61.8,62.12,608
20160501|2016-02-01 09:00,1,62.13,62.29,62.09,62.28,749
20160501|2016-02-01 09:30,1,62.28,62.35,62.14,62.19,410
20160501|2016-02-01 10:00,1,62.2,62.25,62.14,62.17,178
20160501|2016-02-01 10:30,1,62.19,62.39,62.17,62.25,287
20160501|2016-02-01 11:00,1,62.27,62.27,62.02,62.02,277
20160501|2016-02-01 11:30,1,62.03,62.19,61.99,62.11,153
20160501|2016-02-01 12:00,1,62.15,62.28,61.95,61.96,208
20160501|2016-02-01 12:30,1,61.95,62.2,61.88,61.97,396
20160501|2016-02-01 13:00,1,62.02,62.3,61.85,61.95,603
20160501|2016-02-01 20:00,2,61.95,61.95,61.95,61.95,1
20160501|2016-02-01 21:00,2,61.95,61.95,61.95,61.95,6
20160501|2016-02-01 22:30,2,61.97,61.97,61.97,61.97,1
20160501|2016-02-01 23:00,2,62.05,62.05,62.05,62.05,1
20160501|2016-02-02 01:00,2,62.05,62.05,62.05,62.05,5
20160501|2016-02-02 01:30,2,62.14,62.26,62.14,62.22,51
20160501|2016-02-02 02:30,2,62.24,62.35,62.24,62.29,101
20160501|2016-02-02 03:30,2,62.22,62.24,62.21,62.23,24
20160501|2016-02-02 04:00,2,62.22,62.25,62.21,62.25,14
20160501|2016-02-02 04:30,2,62.24,62.35,62.23,62.23,52
20160501|2016-02-02 05:30,2,62.28,62.28,62.27,62.27,16
20160501|2016-02-02 06:00,2,62.29,62.29,62.16,62.16,83
20160501|2016-02-02 06:30,2,62.17,62.17,62.04,62.08,59
20160501|2016-02-02 07:00,2,62.08,62.28,62.04,62.15,79
20160501|2016-02-02 07:30,2,62.09,62.1,61.92,62.06,85
20160501|2016-02-02 08:00,2,62,62.21,61.94,62.13,61
20160501|2016-02-02 08:30,2,62.12,62.22,62.05,62.19,218
20160501|2016-02-02 09:00,2,62.22,62.32,62.13,62.23,353
20160501|2016-02-02 09:30,2,62.17,62.17,62.06,62.08,84
20160501|2016-02-02 10:00,2,62.07,62.3,61.98,62.24,270
20160501|2016-02-02 10:30,2,62.23,62.65,62.21,62.65,988
20160501|2016-02-02 11:00,2,62.65,62.78,62.59,62.64,670
20160501|2016-02-02 11:30,2,62.65,62.7,62.55,62.58,241
20160501|2016-02-02 12:00,2,62.61,62.63,62.53,62.61,173
20160501|2016-02-02 12:30,2,62.61,62.63,62.57,62.61,212
20160501|2016-02-02 13:00,2,62.63,62.69,62.42,62.47,827
20160501|2016-02-02 20:00,3,62.65,62.65,62.46,62.46,64
20160501|2016-02-02 20:30,3,62.49,62.49,62.49,62.49,2
20160501|2016-02-02 21:00,3,62.46,62.48,62.46,62.47,14
20160501|2016-02-02 21:30,3,62.47,62.52,62.45,62.45,20
20160501|2016-02-02 22:00,3,62.51,62.53,62.51,62.53,7
20160501|2016-02-02 22:30,3,62.53,62.53,62.53,62.53,7
20160501|2016-02-02 23:30,3,62.52,62.52,62.43,62.43,30
20160501|2016-02-03 00:00,3,62.43,62.44,62.43,62.44,8
20160501|2016-02-03 00:30,3,62.4,62.4,62.4,62.4,3
20160501|2016-02-03 01:00,3,62.35,62.35,62.35,62.35,5
20160501|2016-02-03 01:30,3,62.33,62.35,62.29,62.33,37
20160501|2016-02-03 02:00,3,62.35,62.35,62.32,62.34,15
20160501|2016-02-03 02:30,3,62.43,62.65,62.43,62.65,187
20160501|2016-02-03 03:00,3,62.68,62.69,62.6,62.6,43
20160501|2016-02-03 03:30,3,62.66,62.69,62.63,62.63,50
20160501|2016-02-03 04:00,3,62.6,62.65,62.6,62.63,18
20160501|2016-02-03 04:30,3,62.63,62.69,62.63,62.63,47
20160501|2016-02-03 05:00,3,62.65,62.65,62.63,62.63,24
20160501|2016-02-03 05:30,3,62.63,62.7,62.63,62.65,36
20160501|2016-02-03 06:00,3,62.69,62.73,62.67,62.72,44
20160501|2016-02-03 06:30,3,62.72,62.72,62.58,62.59,17
20160501|2016-02-03 07:00,3,62.67,62.83,62.57,62.75,141
20160501|2016-02-03 07:30,3,62.76,62.77,62.66,62.77,93
20160501|2016-02-03 08:00,3,62.76,62.85,62.71,62.72,147
20160501|2016-02-03 08:30,3,62.72,62.74,62.66,62.7,223
20160501|2016-02-03 09:00,3,62.71,62.73,62.63,62.68,311
20160501|2016-02-03 09:30,3,62.7,62.71,62.47,62.71,348
20160501|2016-02-03 10:00,3,62.67,62.7,62.33,62.33,649
20160501|2016-02-03 10:30,3,62.34,62.6,62.34,62.5,143
20160501|2016-02-03 11:00,3,62.5,62.79,62.5,62.65,276
20160501|2016-02-03 11:30,3,62.68,62.7,62.55,62.57,143
20160501|2016-02-03 12:00,3,62.57,62.57,62.45,62.5,76
20160501|2016-02-03 12:30,3,62.52,62.52,62.37,62.4,144
20160501|2016-02-03 13:00,3,62.43,62.51,62.27,62.33,415
20160501|2016-02-03 20:00,4,62.34,62.37,61.81,61.82,200
20160501|2016-02-03 20:30,4,61.99,62.02,61.99,62.02,5
20160501|2016-02-03 21:30,4,62.03,62.22,61.97,62.22,42
20160501|2016-02-03 22:00,4,62.06,62.06,62.04,62.05,4
20160501|2016-02-03 22:30,4,62.06,62.06,62.06,62.06,2
20160501|2016-02-03 23:00,4,62.01,62.03,61.99,62.03,10
20160501|2016-02-03 23:30,4,62.02,62.02,61.93,61.93,11
20160501|2016-02-04 00:00,4,62.02,62.08,61.98,62.05,18
20160501|2016-02-04 00:30,4,62.05,62.05,62.05,62.05,3
20160501|2016-02-04 01:00,4,62.09,62.14,62.05,62.05,28
20160501|2016-02-04 01:30,4,62.01,62.02,61.99,61.99,26
20160501|2016-02-04 02:00,4,61.93,61.93,61.88,61.88,8
20160501|2016-02-04 02:30,4,61.86,61.91,61.81,61.82,104
20160501|2016-02-04 03:30,4,61.9,61.91,61.9,61.9,13
20160501|2016-02-04 04:00,4,61.95,61.96,61.94,61.96,7
20160501|2016-02-04 04:30,4,61.96,61.96,61.95,61.95,4
20160501|2016-02-04 05:00,4,61.92,61.92,61.92,61.92,1
20160501|2016-02-04 05:30,4,61.93,61.98,61.93,61.98,24
20160501|2016-02-04 06:00,4,61.94,61.95,61.94,61.95,6
20160501|2016-02-04 06:30,4,61.94,61.95,61.92,61.94,19
20160501|2016-02-04 07:00,4,61.95,62.2,61.92,62.2,143
20160501|2016-02-04 07:30,4,62.16,62.26,62.1,62.2,125
20160501|2016-02-04 08:00,4,62.17,62.19,62.1,62.15,83
20160501|2016-02-04 08:30,4,62.19,62.19,62.04,62.06,140
20160501|2016-02-04 09:00,4,62.08,62.17,62.08,62.1,80
20160501|2016-02-04 09:30,4,62.1,62.14,61.8,61.8,878
20160501|2016-02-04 10:00,4,61.8,61.8,61.68,61.69,509
20160501|2016-02-04 10:30,4,61.7,61.76,61.61,61.76,508
20160501|2016-02-04 11:00,4,61.74,61.88,61.68,61.85,98
20160501|2016-02-04 11:30,4,61.8,61.8,61.55,61.55,192
20160501|2016-02-04 12:00,4,61.56,61.56,61.33,61.4,628
20160501|2016-02-04 12:30,4,61.38,61.39,60.72,60.78,2401
20160501|2016-02-04 13:00,4,60.75,60.83,60.42,60.77,3030
20160501|2016-02-04 20:00,5,60.95,60.95,60.41,60.86,170
20160501|2016-02-04 20:30,5,60.85,60.92,60.85,60.92,44
20160501|2016-02-04 21:00,5,60.92,60.99,60.92,60.95,37
20160501|2016-02-04 21:30,5,60.94,61.05,60.93,61.05,23
20160501|2016-02-04 22:00,5,60.91,61.02,60.89,61.02,36
20160501|2016-02-04 22:30,5,61.02,61.04,61.02,61.02,14
20160501|2016-02-04 23:00,5,61.02,61.02,60.95,60.95,6
20160501|2016-02-04 23:30,5,60.99,60.99,60.99,60.99,1
20160501|2016-02-05 00:00,5,61.03,61.03,60.95,60.98,48
20160501|2016-02-05 00:30,5,60.99,60.99,60.99,60.99,3
20160501|2016-02-05 01:00,5,60.99,61.05,60.99,61.05,11
20160501|2016-02-05 01:30,5,61,61.05,61,61,14
20160501|2016-02-05 02:00,5,60.92,61,60.88,60.92,103
20160501|2016-02-05 02:30,5,60.89,60.98,60.83,60.98,156
20160501|2016-02-05 03:00,5,60.95,60.96,60.82,60.82,23
20160501|2016-02-05 03:30,5,60.84,60.91,60.84,60.87,5
20160501|2016-02-05 04:00,5,60.89,60.99,60.89,60.99,28
20160501|2016-02-05 04:30,5,60.99,61.01,60.99,61.01,22
20160501|2016-02-05 05:00,5,60.92,61,60.92,61,39
20160501|2016-02-05 05:30,5,60.96,60.97,60.92,60.92,11
20160501|2016-02-05 06:00,5,60.92,60.92,60.89,60.91,10
20160501|2016-02-05 06:30,5,60.88,61,60.86,60.96,78
20160501|2016-02-05 07:00,5,60.94,60.96,60.79,60.89,146
20160501|2016-02-05 07:30,5,60.87,60.93,60.8,60.9,139
20160501|2016-02-05 08:00,5,60.9,61.13,60.9,61.02,485
20160501|2016-02-05 08:30,5,61,61.02,60.8,60.83,296
20160501|2016-02-05 09:00,5,60.82,60.83,60.65,60.67,628
20160501|2016-02-05 09:30,5,60.67,60.75,60.5,60.52,708
20160501|2016-02-05 10:00,5,60.53,60.73,60.5,60.55,606
20160501|2016-02-05 10:30,5,60.55,60.59,60.47,60.56,351
20160501|2016-02-05 11:00,5,60.57,60.65,60.5,60.6,257
20160501|2016-02-05 11:30,5,60.62,60.78,60.59,60.59,328
20160501|2016-02-05 12:00,5,60.59,60.73,60.54,60.66,155
20160501|2016-02-05 12:30,5,60.68,60.68,60.55,60.61,150
20160501|2016-02-05 13:00,5,60.61,60.66,60.55,60.57,568
20160501|2016-02-07 20:00,8,60.6,60.6,60.48,60.51,127
20160501|2016-02-07 20:30,8,60.51,60.59,60.51,60.52,26
20160501|2016-02-07 21:30,8,60.52,60.52,60.49,60.49,13
20160501|2016-02-07 22:00,8,60.52,60.61,60.49,60.61,28
20160501|2016-02-07 22:30,8,60.47,60.47,60.46,60.47,25
20160501|2016-02-07 23:00,8,60.46,60.47,60.46,60.46,11
20160501|2016-02-07 23:30,8,60.46,60.46,60.46,60.46,1
20160501|2016-02-08 00:30,8,60.49,60.49,60.47,60.47,3
20160501|2016-02-08 01:00,8,60.49,60.49,60.45,60.47,31
20160501|2016-02-08 01:30,8,60.47,60.47,60.45,60.47,7
20160501|2016-02-08 02:00,8,60.45,60.57,60.43,60.57,42
20160501|2016-02-08 02:30,8,60.59,60.7,60.59,60.7,9
20160501|2016-02-08 03:00,8,60.7,60.75,60.62,60.62,81
20160501|2016-02-08 03:30,8,60.62,60.75,60.62,60.75,28
20160501|2016-02-08 04:00,8,60.7,60.7,60.68,60.7,42
20160501|2016-02-08 04:30,8,60.7,60.75,60.69,60.7,30
20160501|2016-02-08 05:00,8,60.65,60.71,60.6,60.71,80
20160501|2016-02-08 05:30,8,60.7,60.7,60.69,60.7,31
20160501|2016-02-08 06:00,8,60.7,60.72,60.65,60.69,42
20160501|2016-02-08 06:30,8,60.67,60.67,60.6,60.6,84
20160501|2016-02-08 07:00,8,60.63,60.69,60.56,60.64,71
20160501|2016-02-08 07:30,8,60.61,60.64,60.5,60.51,256
20160501|2016-02-08 08:00,8,60.53,60.59,60.3,60.33,864
20160501|2016-02-08 08:30,8,60.31,60.33,60.09,60.15,1161
20160501|2016-02-08 09:00,8,60.15,60.25,60.03,60.05,748
20160501|2016-02-08 09:30,8,60.05,60.09,59.75,59.78,2458
20160501|2016-02-08 10:00,8,59.8,59.8,59.51,59.71,1464
20160501|2016-02-08 10:30,8,59.72,59.79,59.72,59.77,344
20160501|2016-02-08 11:00,8,59.77,59.9,59.76,59.81,374
20160501|2016-02-08 11:30,8,59.82,60.24,59.82,60.05,419
20160501|2016-02-08 12:00,8,60.05,60.05,59.87,59.96,228
20160501|2016-02-08 12:30,8,59.98,60.09,59.9,59.98,287
20160501|2016-02-08 13:00,8,59.99,60.5,59.99,60.46,864
20160501|2016-02-08 20:00,9,60.16,60.4,60.16,60.31,103
20160501|2016-02-08 20:30,9,60.3,60.3,60.22,60.22,22
20160501|2016-02-08 21:00,9,60.25,60.38,60.25,60.37,53
20160501|2016-02-08 21:30,9,60.38,60.38,60.23,60.23,15
20160501|2016-02-08 22:00,9,60.29,60.36,60.25,60.36,20
20160501|2016-02-08 22:30,9,60.29,60.29,60.29,60.29,2
20160501|2016-02-08 23:00,9,60.25,60.25,60.25,60.25,2
20160501|2016-02-08 23:30,9,60.3,60.3,60.3,60.3,1
20160501|2016-02-09 00:00,9,60.24,60.24,60.13,60.16,49
20160501|2016-02-09 00:30,9,60.12,60.19,60.07,60.08,9
20160501|2016-02-09 01:00,9,60.18,60.18,60.06,60.1,18
20160501|2016-02-09 01:30,9,60.11,60.12,60.11,60.12,3
20160501|2016-02-09 02:00,9,60.12,60.17,60.08,60.12,79
20160501|2016-02-09 02:30,9,60.07,60.13,60.03,60.13,89
20160501|2016-02-09 03:00,9,60.23,60.36,60.23,60.35,45
20160501|2016-02-09 03:30,9,60.35,60.36,60.32,60.32,62
20160501|2016-02-09 04:00,9,60.27,60.36,60.23,60.27,43
20160501|2016-02-09 04:30,9,60.29,60.29,60.16,60.16,4
20160501|2016-02-09 05:00,9,60.23,60.23,60.23,60.23,2
20160501|2016-02-09 05:30,9,60.21,60.3,60.21,60.29,3
20160501|2016-02-09 06:00,9,60.19,60.21,60.07,60.07,43
20160501|2016-02-09 06:30,9,60.05,60.09,60,60.09,46
20160501|2016-02-09 07:00,9,60.06,60.19,60,60.16,363
20160501|2016-02-09 07:30,9,60.16,60.17,59.95,60.03,342
20160501|2016-02-09 08:00,9,60.02,60.03,59.8,59.81,497
20160501|2016-02-09 08:30,9,59.81,59.83,59.67,59.7,603
20160501|2016-02-09 09:00,9,59.68,59.81,59.67,59.73,421
20160501|2016-02-09 09:30,9,59.72,59.86,59.7,59.78,943
20160501|2016-02-09 10:00,9,59.79,60.16,59.76,60.09,758
20160501|2016-02-09 10:30,9,60.09,60.22,59.9,60.01,689
20160501|2016-02-09 11:00,9,59.99,59.99,59.6,59.79,1767
20160501|2016-02-09 11:30,9,59.79,59.79,59.39,59.41,1536
20160501|2016-02-09 12:00,9,59.42,59.43,58.91,59.12,1591
20160501|2016-02-09 12:30,9,59.09,59.17,58.93,59,787
20160501|2016-02-09 13:00,9,58.98,59.42,58.98,59.16,1731
20160501|2016-02-09 20:00,10,59.45,59.45,59,59,268
20160501|2016-02-09 20:30,10,59,59.06,58.96,58.99,217
20160501|2016-02-09 21:00,10,58.98,59.1,58.96,59.1,57
20160501|2016-02-09 21:30,10,59.07,59.17,59.06,59.12,35
20160501|2016-02-09 22:00,10,59.15,59.18,58.98,59.05,148
20160501|2016-02-09 22:30,10,59.02,59.13,59.01,59.13,8
20160501|2016-02-09 23:00,10,59.12,59.12,59.12,59.12,4
20160501|2016-02-09 23:30,10,59.12,59.2,59.07,59.17,26
20160501|2016-02-10 00:00,10,59.17,59.17,59.17,59.17,1
20160501|2016-02-10 00:30,10,59.19,59.2,59.17,59.2,13
20160501|2016-02-10 01:00,10,59.17,59.19,59.15,59.15,9
20160501|2016-02-10 01:30,10,59.17,59.19,59.05,59.18,36
20160501|2016-02-10 02:00,10,59.18,59.18,59.17,59.18,4
20160501|2016-02-10 02:30,10,59.19,59.29,59.19,59.29,44
20160501|2016-02-10 03:00,10,59.29,59.45,59.29,59.38,60
20160501|2016-02-10 03:30,10,59.35,59.37,59.34,59.35,26
20160501|2016-02-10 04:00,10,59.4,59.46,59.39,59.43,48
20160501|2016-02-10 04:30,10,59.4,59.43,59.38,59.42,26
20160501|2016-02-10 05:00,10,59.39,59.39,59.27,59.28,21
20160501|2016-02-10 05:30,10,59.25,59.36,59.25,59.25,70
20160501|2016-02-10 06:00,10,59.26,59.3,59.15,59.22,43
20160501|2016-02-10 06:30,10,59.22,59.28,59.15,59.15,499
20160501|2016-02-10 07:00,10,59.15,59.16,59.02,59.08,566
20160501|2016-02-10 07:30,10,59.07,59.09,58.96,58.97,440
20160501|2016-02-10 08:00,10,58.97,59.05,58.96,59.01,646
20160501|2016-02-10 08:30,10,59.01,59.07,58.98,59.02,462
20160501|2016-02-10 09:00,10,59.01,59.01,58.95,58.95,548
20160501|2016-02-10 09:30,10,58.95,59.11,58.88,58.91,1013
20160501|2016-02-10 10:00,10,58.91,59.3,58.89,59.1,872
20160501|2016-02-10 10:30,10,59.1,59.13,58.92,58.98,413
20160501|2016-02-10 11:00,10,58.98,59.09,58.95,59.03,569
20160501|2016-02-10 11:30,10,59.03,59.2,58.99,59.18,424
20160501|2016-02-10 12:00,10,59.19,59.23,59.15,59.18,414
20160501|2016-02-10 12:30,10,59.2,59.21,59.08,59.15,379
20160501|2016-02-10 13:00,10,59.16,59.31,59.08,59.2,830
20160501|2016-02-10 20:00,11,59.19,59.22,59.19,59.2,134
20160501|2016-02-10 20:30,11,59.21,59.27,59.2,59.2,21
20160501|2016-02-10 21:00,11,59.2,59.25,59.19,59.25,11
20160501|2016-02-10 21:30,11,59.25,59.28,59.24,59.28,14
20160501|2016-02-10 22:00,11,59.24,59.31,59.18,59.31,72
20160501|2016-02-10 22:30,11,59.32,59.34,59.31,59.31,16
20160501|2016-02-10 23:00,11,59.25,59.25,59.25,59.25,1
20160501|2016-02-10 23:30,11,59.24,59.24,59.24,59.24,7
20160501|2016-02-11 00:00,11,59.23,59.27,59.23,59.27,11
20160501|2016-02-11 00:30,11,59.27,59.35,59.25,59.35,37
20160501|2016-02-11 01:00,11,59.23,59.24,59.23,59.24,8
20160501|2016-02-11 01:30,11,59.25,59.3,59.25,59.28,18
20160501|2016-02-11 02:00,11,59.3,59.31,59.22,59.22,50
20160501|2016-02-11 02:30,11,59.22,59.23,59.13,59.13,258
20160501|2016-02-11 03:00,11,59.14,59.14,59.03,59.04,245
20160501|2016-02-11 03:30,11,59.06,59.1,59.03,59.07,148
20160501|2016-02-11 04:00,11,59.07,59.13,59.05,59.13,26
20160501|2016-02-11 04:30,11,59.1,59.1,59.08,59.08,11
20160501|2016-02-11 05:00,11,59.04,59.04,58.95,58.95,97
20160501|2016-02-11 05:30,11,58.97,59.05,58.95,59.05,14
20160501|2016-02-11 06:00,11,59,59.02,58.97,58.97,21
20160501|2016-02-11 06:30,11,59.01,59.01,58.97,59.01,15
20160501|2016-02-11 07:00,11,59.01,59.15,58.97,58.99,153
20160501|2016-02-11 07:30,11,58.98,59.1,58.51,58.64,859
20160501|2016-02-11 08:00,11,58.64,58.72,58.29,58.66,1231
20160501|2016-02-11 08:30,11,58.68,58.79,58.51,58.78,765
20160501|2016-02-11 09:00,11,58.79,58.82,58.57,58.64,842
20160501|2016-02-11 09:30,11,58.63,58.86,58.3,58.75,1774
20160501|2016-02-11 10:00,11,58.75,58.83,58.54,58.8,534
20160501|2016-02-11 10:30,11,58.8,58.8,58.42,58.5,521
20160501|2016-02-11 11:00,11,58.53,58.62,58.42,58.57,400
20160501|2016-02-11 11:30,11,58.55,58.61,58.5,58.53,243
20160501|2016-02-11 12:00,11,58.53,58.68,58.53,58.67,149
20160501|2016-02-11 12:30,11,58.66,58.73,58.63,58.72,337
20160501|2016-02-11 13:00,11,58.69,58.74,58.48,58.53,1187
20160501|2016-02-11 20:00,12,58.66,58.71,58.53,58.53,153
20160501|2016-02-11 20:30,12,58.46,58.48,58.39,58.43,52
20160501|2016-02-11 21:00,12,58.45,58.58,58.45,58.57,39
20160501|2016-02-11 21:30,12,58.46,58.52,58.46,58.52,8
20160501|2016-02-11 22:00,12,58.47,58.54,58.47,58.54,13
20160501|2016-02-11 22:30,12,58.58,58.58,58.58,58.58,27
20160501|2016-02-11 23:00,12,58.58,58.6,58.58,58.6,9
20160501|2016-02-11 23:30,12,58.64,58.65,58.64,58.65,27
20160501|2016-02-12 00:00,12,58.61,58.62,58.61,58.62,6
20160501|2016-02-12 00:30,12,58.59,58.6,58.58,58.59,18
20160501|2016-02-12 01:00,12,58.6,58.66,58.58,58.62,59
20160501|2016-02-12 01:30,12,58.6,58.6,58.6,58.6,10
20160501|2016-02-12 02:00,12,58.57,58.7,58.57,58.64,92
20160501|2016-02-12 02:30,12,58.64,58.7,58.6,58.62,63
20160501|2016-02-12 03:00,12,58.6,58.72,58.59,58.69,88
20160501|2016-02-12 03:30,12,58.69,58.7,58.63,58.66,26
20160501|2016-02-12 04:00,12,58.65,58.74,58.62,58.63,75
20160501|2016-02-12 04:30,12,58.69,58.69,58.62,58.63,6
20160501|2016-02-12 05:00,12,58.63,58.68,58.61,58.65,18
20160501|2016-02-12 05:30,12,58.63,58.64,58.61,58.62,37
20160501|2016-02-12 06:00,12,58.62,58.62,58.55,58.58,67
20160501|2016-02-12 06:30,12,58.6,58.6,58.55,58.55,52
20160501|2016-02-12 07:00,12,58.58,58.69,58.55,58.63,179
20160501|2016-02-12 07:30,12,58.65,58.96,58.6,58.8,693
20160501|2016-02-12 08:00,12,58.77,58.8,58.66,58.72,272
20160501|2016-02-12 08:30,12,58.71,58.73,58.51,58.52,554
20160501|2016-02-12 09:00,12,58.53,58.73,58.4,58.6,1018
20160501|2016-02-12 09:30,12,58.6,58.66,58.46,58.63,1006
20160501|2016-02-12 10:00,12,58.64,58.71,58.46,58.62,771
20160501|2016-02-12 10:30,12,58.59,58.67,58.48,58.65,545
20160501|2016-02-12 11:00,12,58.64,58.64,58.44,58.61,453
20160501|2016-02-12 11:30,12,58.6,58.69,58.56,58.56,323
20160501|2016-02-12 12:00,12,58.6,58.67,58.5,58.53,306
20160501|2016-02-12 12:30,12,58.53,58.75,58.48,58.65,550
20160501|2016-02-12 13:00,12,58.66,58.71,58.5,58.67,681
20160501|2016-02-15 20:00,16,58.64,59.05,58.64,59,789
20160501|2016-02-15 20:30,16,59,59,58.93,58.95,90
20160501|2016-02-15 21:00,16,58.98,58.99,58.97,58.97,55
20160501|2016-02-15 21:30,16,58.97,58.99,58.95,58.99,15
20160501|2016-02-15 22:00,16,58.99,58.99,58.99,58.99,9
20160501|2016-02-15 22:30,16,58.99,58.99,58.94,58.94,10
20160501|2016-02-15 23:00,16,58.94,59,58.93,59,13
20160501|2016-02-15 23:30,16,58.94,58.96,58.94,58.95,7
20160501|2016-02-16 00:00,16,58.96,58.99,58.96,58.99,7
20160501|2016-02-16 00:30,16,58.98,58.99,58.95,58.96,29
20160501|2016-02-16 01:00,16,58.99,58.99,58.89,58.89,44
20160501|2016-02-16 01:30,16,58.88,58.98,58.87,58.95,60
20160501|2016-02-16 02:00,16,58.95,58.95,58.94,58.95,18
20160501|2016-02-16 02:30,16,58.94,59.2,58.94,59.06,281
20160501|2016-02-16 03:00,16,59.06,59.18,59.03,59.18,176
20160501|2016-02-16 03:30,16,59.16,59.22,59.15,59.21,67
20160501|2016-02-16 04:00,16,59.21,59.24,59.15,59.15,172
20160501|2016-02-16 04:30,16,59.15,59.15,59.07,59.14,60
20160501|2016-02-16 05:00,16,59.14,59.23,59.05,59.18,56
20160501|2016-02-16 05:30,16,59.18,59.18,59.06,59.14,42
20160501|2016-02-16 06:00,16,59.15,59.16,59.1,59.11,43
20160501|2016-02-16 06:30,16,59.13,59.14,59.1,59.13,40
20160501|2016-02-16 07:00,16,59.12,59.23,59.06,59.14,445
20160501|2016-02-16 07:30,16,59.12,59.24,59.06,59.14,466
20160501|2016-02-16 08:00,16,59.14,59.31,59.1,59.29,589
20160501|2016-02-16 08:30,16,59.31,59.75,59.21,59.73,2565
20160501|2016-02-16 09:00,16,59.71,59.75,59.47,59.71,1920
20160501|2016-02-16 09:30,16,59.71,59.89,59.61,59.8,2096
20160501|2016-02-16 10:00,16,59.79,60.05,59.79,59.98,1929
20160501|2016-02-16 10:30,16,59.96,59.99,59.65,59.77,1289
20160501|2016-02-16 11:00,16,59.8,59.94,59.52,59.65,1049
20160501|2016-02-16 11:30,16,59.63,59.78,59.42,59.74,730
20160501|2016-02-16 12:00,16,59.76,59.9,59.74,59.81,534
20160501|2016-02-16 12:30,16,59.84,59.96,59.79,59.91,553
20160501|2016-02-16 13:00,16,59.89,59.91,59.34,59.39,1388
20160501|2016-02-16 20:00,17,59.6,59.74,59.55,59.69,234
20160501|2016-02-16 20:30,17,59.69,59.74,59.65,59.65,68
20160501|2016-02-16 21:00,17,59.66,59.7,59.66,59.7,34
20160501|2016-02-16 21:30,17,59.68,59.68,59.68,59.68,4
20160501|2016-02-16 22:00,17,59.68,59.74,59.68,59.72,8
20160501|2016-02-16 22:30,17,59.67,59.67,59.65,59.65,8
20160501|2016-02-16 23:00,17,59.63,59.65,59.6,59.61,22
20160501|2016-02-16 23:30,17,59.57,59.68,59.5,59.68,22
20160501|2016-02-17 00:00,17,59.69,59.71,59.55,59.55,28
20160501|2016-02-17 00:30,17,59.55,59.65,59.43,59.43,26
20160501|2016-02-17 01:00,17,59.47,59.63,59.47,59.61,161
20160501|2016-02-17 01:30,17,59.62,59.63,59.44,59.54,193
20160501|2016-02-17 02:00,17,59.64,59.64,59.61,59.62,35
20160501|2016-02-17 02:30,17,59.63,59.66,59.56,59.66,98
20160501|2016-02-17 03:00,17,59.63,59.64,59.63,59.64,13
20160501|2016-02-17 03:30,17,59.64,59.66,59.64,59.66,50
20160501|2016-02-17 04:00,17,59.66,59.68,59.56,59.56,52
20160501|2016-02-17 04:30,17,59.63,59.67,59.63,59.65,19
20160501|2016-02-17 05:00,17,59.68,59.68,59.65,59.66,36
20160501|2016-02-17 05:30,17,59.66,59.68,59.65,59.68,22
20160501|2016-02-17 06:00,17,59.65,59.69,59.65,59.69,158
20160501|2016-02-17 06:30,17,59.69,59.72,59.68,59.68,184
20160501|2016-02-17 07:00,17,59.68,59.7,59.38,59.5,409
20160501|2016-02-17 07:30,17,59.5,59.55,59.35,59.52,371
20160501|2016-02-17 08:00,17,59.52,59.56,59.45,59.53,219
20160501|2016-02-17 08:30,17,59.55,59.65,59.43,59.59,603
20160501|2016-02-17 09:00,17,59.59,59.65,59.47,59.59,642
20160501|2016-02-17 09:30,17,59.58,59.95,59.46,59.88,1692
20160501|2016-02-17 10:00,17,59.89,59.99,59.84,59.89,1105
20160501|2016-02-17 10:30,17,59.9,59.91,59.71,59.85,539
20160501|2016-02-17 11:00,17,59.85,59.94,59.8,59.9,606
20160501|2016-02-17 11:30,17,59.9,59.92,59.76,59.8,433
20160501|2016-02-17 12:00,17,59.8,59.87,59.61,59.75,702
20160501|2016-02-17 12:30,17,59.77,59.77,59.63,59.69,404
20160501|2016-02-17 13:00,17,59.71,59.73,59.44,59.48,1145
20160501|2016-02-17 20:00,18,59.55,59.55,59.41,59.49,66
20160501|2016-02-17 20:30,18,59.47,59.49,59.47,59.47,27
20160501|2016-02-17 21:00,18,59.47,59.6,59.46,59.6,35
20160501|2016-02-17 21:30,18,59.6,59.6,59.55,59.56,7
20160501|2016-02-17 22:00,18,59.54,59.57,59.54,59.57,7
20160501|2016-02-17 22:30,18,59.56,59.57,59.56,59.57,7
20160501|2016-02-17 23:00,18,59.54,59.57,59.54,59.57,9
20160501|2016-02-17 23:30,18,59.57,59.57,59.55,59.57,7
20160501|2016-02-18 00:00,18,59.55,59.56,59.53,59.56,18
20160501|2016-02-18 00:30,18,59.56,59.6,59.56,59.58,84
20160501|2016-02-18 01:00,18,59.57,59.59,59.54,59.57,27
20160501|2016-02-18 01:30,18,59.57,59.59,59.56,59.59,25
20160501|2016-02-18 02:00,18,59.59,59.59,59.54,59.54,18
20160501|2016-02-18 02:30,18,59.54,59.62,59.53,59.59,153
20160501|2016-02-18 03:00,18,59.56,59.56,59.53,59.54,16
20160501|2016-02-18 03:30,18,59.58,59.59,59.55,59.59,17
20160501|2016-02-18 04:00,18,59.53,59.53,59.51,59.52,44
20160501|2016-02-18 04:30,18,59.57,59.87,59.57,59.76,228
20160501|2016-02-18 05:00,18,59.76,59.84,59.71,59.84,31
20160501|2016-02-18 05:30,18,59.84,59.84,59.76,59.76,13
20160501|2016-02-18 06:00,18,59.77,59.87,59.77,59.82,84
20160501|2016-02-18 06:30,18,59.78,59.78,59.7,59.77,47
20160501|2016-02-18 07:00,18,59.78,59.84,59.68,59.71,174
20160501|2016-02-18 07:30,18,59.7,59.86,59.7,59.78,360
20160501|2016-02-18 08:00,18,59.78,59.87,59.68,59.72,344
20160501|2016-02-18 08:30,18,59.73,59.95,59.7,59.88,988
20160501|2016-02-18 09:00,18,59.87,59.95,59.78,59.86,630
20160501|2016-02-18 09:30,18,59.84,59.94,59.77,59.92,1256
20160501|2016-02-18 10:00,18,59.91,59.94,59.8,59.92,641
20160501|2016-02-18 10:30,18,59.92,60.4,59.84,60.25,2291
20160501|2016-02-18 11:00,18,60.22,60.29,60.14,60.14,519
20160501|2016-02-18 11:30,18,60.13,60.15,59.99,60.06,429
20160501|2016-02-18 12:00,18,60.06,60.14,59.79,59.83,701
20160501|2016-02-18 12:30,18,59.82,59.84,59.66,59.82,777
20160501|2016-02-18 13:00,18,59.82,59.9,59.52,59.62,901
20160501|2016-02-18 20:00,19,59.57,59.82,59.57,59.79,76
20160501|2016-02-18 20:30,19,59.78,59.83,59.7,59.81,37
20160501|2016-02-18 21:00,19,59.83,59.83,59.81,59.83,7
20160501|2016-02-18 21:30,19,59.81,59.84,59.79,59.83,17
20160501|2016-02-18 22:00,19,59.84,59.86,59.84,59.86,28
20160501|2016-02-18 22:30,19,59.86,59.89,59.83,59.86,41
20160501|2016-02-18 23:00,19,59.89,59.89,59.86,59.89,7
20160501|2016-02-18 23:30,19,59.87,59.94,59.87,59.94,32
20160501|2016-02-19 00:00,19,59.94,59.96,59.81,59.89,180
20160501|2016-02-19 00:30,19,59.9,59.9,59.69,59.69,93
20160501|2016-02-19 01:00,19,59.8,59.94,59.7,59.7,93
20160501|2016-02-19 01:30,19,59.88,59.88,59.71,59.73,24
20160501|2016-02-19 02:00,19,59.75,59.79,59.75,59.76,22
20160501|2016-02-19 02:30,19,59.77,59.79,59.75,59.79,22
20160501|2016-02-19 03:00,19,59.79,59.8,59.75,59.79,77
20160501|2016-02-19 03:30,19,59.79,59.81,59.73,59.78,59
20160501|2016-02-19 04:00,19,59.77,59.81,59.76,59.79,13
20160501|2016-02-19 04:30,19,59.78,59.96,59.7,59.92,237
20160501|2016-02-19 05:00,19,59.88,59.92,59.76,59.78,67
20160501|2016-02-19 05:30,19,59.78,59.8,59.75,59.78,61
20160501|2016-02-19 06:00,19,59.79,59.83,59.77,59.83,45
20160501|2016-02-19 06:30,19,59.86,59.87,59.8,59.84,50
20160501|2016-02-19 07:00,19,59.84,59.97,59.8,59.84,304
20160501|2016-02-19 07:30,19,59.84,59.94,59.55,59.78,1264
20160501|2016-02-19 08:00,19,59.78,59.93,59.76,59.77,369
20160501|2016-02-19 08:30,19,59.78,59.78,59.65,59.74,445
20160501|2016-02-19 09:00,19,59.74,59.79,59.45,59.45,1151
20160501|2016-02-19 09:30,19,59.45,59.59,59.35,59.51,1469
20160501|2016-02-19 10:00,19,59.48,59.64,59.44,59.48,496
20160501|2016-02-19 10:30,19,59.48,59.61,59.46,59.6,319
20160501|2016-02-19 11:00,19,59.59,59.65,59.5,59.56,433
20160501|2016-02-19 11:30,19,59.56,59.63,59.47,59.52,424
20160501|2016-02-19 12:00,19,59.53,59.86,59.43,59.69,893
20160501|2016-02-19 12:30,19,59.66,59.82,59.55,59.76,533
20160501|2016-02-19 13:00,19,59.76,59.76,59.48,59.6,1014
20160501|2016-02-21 20:00,22,59.47,59.52,59.45,59.48,99
20160501|2016-02-21 20:30,22,59.48,59.48,59.45,59.48,27
20160501|2016-02-21 21:00,22,59.48,59.52,59.48,59.52,16
20160501|2016-02-21 21:30,22,59.52,59.52,59.52,59.52,4
20160501|2016-02-21 22:00,22,59.52,59.52,59.52,59.52,3
20160501|2016-02-21 22:30,22,59.52,59.55,59.48,59.48,12
20160501|2016-02-21 23:00,22,59.56,59.56,59.56,59.56,1
20160501|2016-02-21 23:30,22,59.52,59.52,59.48,59.5,27
20160501|2016-02-22 00:00,22,59.51,59.51,59.48,59.48,21
20160501|2016-02-22 00:30,22,59.48,59.51,59.45,59.46,19
20160501|2016-02-22 01:00,22,59.49,59.53,59.49,59.52,10
20160501|2016-02-22 01:30,22,59.53,59.58,59.53,59.57,46
20160501|2016-02-22 02:00,22,59.58,59.94,59.58,59.93,259
20160501|2016-02-22 02:30,22,59.92,59.95,59.9,59.94,59
20160501|2016-02-22 03:00,22,59.94,59.96,59.93,59.96,23
20160501|2016-02-22 03:30,22,59.95,59.96,59.94,59.95,49
20160501|2016-02-22 04:00,22,59.95,60.03,59.95,60.03,142
20160501|2016-02-22 04:30,22,60.03,60.05,59.95,60.05,130
20160501|2016-02-22 05:00,22,60.04,60.09,59.95,59.98,115
20160501|2016-02-22 05:30,22,59.96,60.06,59.93,59.98,67
20160501|2016-02-22 06:00,22,60.03,60.04,59.75,59.78,103
20160501|2016-02-22 06:30,22,59.76,59.86,59.76,59.81,96
20160501|2016-02-22 07:00,22,59.82,59.93,59.7,59.87,335
20160501|2016-02-22 07:30,22,59.87,59.99,59.8,59.89,282
20160501|2016-02-22 08:00,22,59.9,59.99,59.85,59.97,311
20160501|2016-02-22 08:30,22,59.95,60.16,59.89,60.05,745
20160501|2016-02-22 09:00,22,60.05,60.09,59.9,59.93,678
20160501|2016-02-22 09:30,22,59.93,59.94,59.64,59.77,1193
20160501|2016-02-22 10:00,22,59.76,59.88,59.66,59.66,466
20160501|2016-02-22 10:30,22,59.68,59.79,59.67,59.74,288
20160501|2016-02-22 11:00,22,59.74,59.78,59.52,59.54,719
20160501|2016-02-22 11:30,22,59.54,59.64,59.19,59.3,1902
20160501|2016-02-22 12:00,22,59.29,59.32,58.87,58.88,2391
20160501|2016-02-22 12:30,22,58.88,58.88,58.66,58.71,1628
20160501|2016-02-22 13:00,22,58.71,58.9,58.6,58.83,1452
20160501|2016-02-22 20:00,23,58.89,58.99,58.72,58.86,237
20160501|2016-02-22 20:30,23,58.85,58.87,58.84,58.85,41
20160501|2016-02-22 21:00,23,58.84,58.86,58.73,58.73,107
20160501|2016-02-22 21:30,23,58.77,58.79,58.75,58.79,14
20160501|2016-02-22 22:00,23,58.77,58.78,58.74,58.76,42
20160501|2016-02-22 22:30,23,58.77,58.82,58.77,58.8,11
20160501|2016-02-22 23:00,23,58.82,58.9,58.82,58.88,39
20160501|2016-02-22 23:30,23,58.89,58.91,58.89,58.89,39
20160501|2016-02-23 00:00,23,58.91,58.92,58.8,58.8,70
20160501|2016-02-23 00:30,23,58.78,58.78,58.72,58.76,34
20160501|2016-02-23 01:00,23,58.8,58.92,58.8,58.87,49
20160501|2016-02-23 01:30,23,58.88,58.88,58.78,58.8,36
20160501|2016-02-23 02:00,23,58.79,58.84,58.7,58.7,224
20160501|2016-02-23 02:30,23,58.7,58.78,58.7,58.78,63
20160501|2016-02-23 03:00,23,58.77,58.77,58.65,58.67,163
20160501|2016-02-23 03:30,23,58.71,58.76,58.67,58.67,40
20160501|2016-02-23 04:00,23,58.66,58.72,58.65,58.69,63
20160501|2016-02-23 04:30,23,58.69,58.8,58.69,58.8,80
20160501|2016-02-23 05:00,23,58.74,58.77,58.67,58.77,43
20160501|2016-02-23 05:30,23,58.8,58.9,58.7,58.77,100
20160501|2016-02-23 06:00,23,58.71,58.89,58.7,58.75,68
20160501|2016-02-23 06:30,23,58.75,58.75,58.74,58.75,20
20160501|2016-02-23 07:00,23,58.8,58.84,58.65,58.68,238
20160501|2016-02-23 07:30,23,58.67,58.68,58.52,58.57,802
20160501|2016-02-23 08:00,23,58.55,58.56,58.35,58.35,1437
20160501|2016-02-23 08:30,23,58.37,58.39,58.21,58.28,2009
20160501|2016-02-23 09:00,23,58.27,58.33,58.23,58.26,1374
20160501|2016-02-23 09:30,23,58.26,58.37,58.12,58.14,1817
20160501|2016-02-23 10:00,23,58.15,58.25,58.07,58.09,1101
20160501|2016-02-23 10:30,23,58.08,58.13,58.07,58.11,688
20160501|2016-02-23 11:00,23,58.13,58.17,58,58,1186
20160501|2016-02-23 11:30,23,58.01,58.35,58,58.16,726
20160501|2016-02-23 12:00,23,58.16,58.18,57.94,57.94,473
20160501|2016-02-23 12:30,23,57.93,58.07,57.85,57.94,826
20160501|2016-02-23 13:00,23,57.92,58.08,57.91,57.94,1841
20160501|2016-02-23 20:00,24,58,58.02,57.9,57.92,213
20160501|2016-02-23 20:30,24,57.92,57.93,57.8,57.83,217
20160501|2016-02-23 21:00,24,57.83,57.89,57.8,57.83,127
20160501|2016-02-23 21:30,24,57.87,57.9,57.8,57.8,45
20160501|2016-02-23 22:00,24,57.8,57.88,57.8,57.88,29
20160501|2016-02-23 22:30,24,57.89,57.9,57.8,57.9,90
20160501|2016-02-23 23:00,24,57.9,57.9,57.9,57.9,38
20160501|2016-02-23 23:30,24,57.86,57.88,57.75,57.79,141
20160501|2016-02-24 00:00,24,57.84,57.87,57.79,57.87,21
20160501|2016-02-24 00:30,24,57.86,57.9,57.86,57.9,36
20160501|2016-02-24 01:00,24,57.89,57.9,57.8,57.84,27
20160501|2016-02-24 01:30,24,57.82,57.86,57.81,57.83,27
20160501|2016-02-24 02:00,24,57.82,57.82,57.79,57.8,19
20160501|2016-02-24 02:30,24,57.8,57.88,57.8,57.87,95
20160501|2016-02-24 03:00,24,57.83,57.88,57.79,57.85,70
20160501|2016-02-24 03:30,24,57.85,57.88,57.81,57.83,29
20160501|2016-02-24 04:00,24,57.82,57.87,57.82,57.82,24
20160501|2016-02-24 04:30,24,57.81,57.84,57.77,57.83,48
20160501|2016-02-24 05:00,24,57.83,57.86,57.79,57.85,60
20160501|2016-02-24 05:30,24,57.87,57.94,57.85,57.88,378
20160501|2016-02-24 06:00,24,57.87,57.87,57.83,57.87,41
20160501|2016-02-24 06:30,24,57.87,57.87,57.65,57.66,523
20160501|2016-02-24 07:00,24,57.68,57.68,57.32,57.38,1465
20160501|2016-02-24 07:30,24,57.35,57.4,57.26,57.32,710
20160501|2016-02-24 08:00,24,57.35,57.52,57.32,57.44,958
20160501|2016-02-24 08:30,24,57.43,57.43,57.3,57.34,542
20160501|2016-02-24 09:00,24,57.35,57.38,57.3,57.36,611
20160501|2016-02-24 09:30,24,57.36,57.51,57.36,57.5,1366
20160501|2016-02-24 10:00,24,57.5,57.58,57.42,57.49,1115
20160501|2016-02-24 10:30,24,57.5,57.59,57.45,57.48,946
20160501|2016-02-24 11:00,24,57.49,57.5,57.35,57.44,877
20160501|2016-02-24 11:30,24,57.44,57.59,57.44,57.48,400
20160501|2016-02-24 12:00,24,57.48,57.59,57.46,57.54,475
20160501|2016-02-24 12:30,24,57.51,57.67,57.5,57.53,613
20160501|2016-02-24 13:00,24,57.54,57.55,57.38,57.4,1395
20160501|2016-02-24 20:00,25,57.42,57.46,57.27,57.37,317
20160501|2016-02-24 20:30,25,57.35,57.48,57.27,57.44,159
20160501|2016-02-24 21:00,25,57.44,57.44,57.32,57.32,50
20160501|2016-02-24 21:30,25,57.38,57.4,57.36,57.4,13
20160501|2016-02-24 22:00,25,57.41,57.44,57.41,57.44,17
20160501|2016-02-24 22:30,25,57.44,57.44,57.42,57.44,9
20160501|2016-02-24 23:00,25,57.42,57.43,57.41,57.41,9
20160501|2016-02-24 23:30,25,57.43,57.48,57.43,57.48,19
20160501|2016-02-25 00:00,25,57.48,57.49,57.48,57.49,30
20160501|2016-02-25 00:30,25,57.49,57.5,57.42,57.47,73
20160501|2016-02-25 01:00,25,57.46,57.47,57.45,57.46,50
20160501|2016-02-25 01:30,25,57.46,57.47,57.45,57.47,48
20160501|2016-02-25 02:00,25,57.47,57.48,57.46,57.46,89
20160501|2016-02-25 02:30,25,57.46,57.92,57.46,57.84,432
20160501|2016-02-25 03:00,25,57.83,58.03,57.77,58,261
20160501|2016-02-25 03:30,25,58.01,58.19,57.93,58,350
20160501|2016-02-25 04:00,25,57.94,57.97,57.83,57.97,66
20160501|2016-02-25 04:30,25,57.94,57.94,57.82,57.88,217
20160501|2016-02-25 05:00,25,57.88,57.94,57.84,57.9,79
20160501|2016-02-25 05:30,25,57.9,57.98,57.88,57.9,148
20160501|2016-02-25 06:00,25,57.87,57.99,57.87,57.95,116
20160501|2016-02-25 06:30,25,57.95,57.95,57.87,57.89,87
20160501|2016-02-25 07:00,25,57.89,57.89,57.67,57.8,583
20160501|2016-02-25 07:30,25,57.76,57.76,57.37,57.58,1379
20160501|2016-02-25 08:00,25,57.55,57.63,57.5,57.61,264
20160501|2016-02-25 08:30,25,57.61,57.76,57.52,57.72,600
20160501|2016-02-25 09:00,25,57.7,57.78,57.66,57.7,479
20160501|2016-02-25 09:30,25,57.7,57.74,57.6,57.63,816
20160501|2016-02-25 10:00,25,57.62,57.68,57.53,57.66,494
20160501|2016-02-25 10:30,25,57.67,57.68,57.61,57.61,240
20160501|2016-02-25 11:00,25,57.61,57.73,57.58,57.73,339
20160501|2016-02-25 11:30,25,57.71,57.89,57.7,57.87,399
20160501|2016-02-25 12:00,25,57.85,57.86,57.76,57.76,294
20160501|2016-02-25 12:30,25,57.8,57.82,57.65,57.81,365
20160501|2016-02-25 13:00,25,57.82,57.86,57.72,57.75,1053
20160501|2016-02-25 20:00,26,57.57,57.7,57.57,57.61,95
20160501|2016-02-25 20:30,26,57.63,57.67,57.55,57.56,52
20160501|2016-02-25 21:00,26,57.56,57.6,57.51,57.51,139
20160501|2016-02-25 21:30,26,57.58,57.62,57.58,57.62,23
20160501|2016-02-25 22:00,26,57.62,57.64,57.62,57.62,15
20160501|2016-02-25 22:30,26,57.62,57.66,57.55,57.55,13
20160501|2016-02-25 23:00,26,57.56,57.56,57.56,57.56,2
20160501|2016-02-25 23:30,26,57.57,57.58,57.5,57.54,71
20160501|2016-02-26 00:00,26,57.58,57.58,57.58,57.58,4
20160501|2016-02-26 00:30,26,57.57,57.57,57.51,57.51,7
20160501|2016-02-26 01:00,26,57.55,57.66,57.5,57.66,41
20160501|2016-02-26 01:30,26,57.66,57.69,57.65,57.69,64
20160501|2016-02-26 02:00,26,57.68,57.76,57.64,57.64,58
20160501|2016-02-26 02:30,26,57.65,57.68,57.64,57.64,27
20160501|2016-02-26 03:00,26,57.67,57.68,57.66,57.66,12
20160501|2016-02-26 03:30,26,57.68,57.72,57.61,57.7,104
20160501|2016-02-26 04:00,26,57.74,57.83,57.74,57.81,43
20160501|2016-02-26 04:30,26,57.77,57.82,57.75,57.79,23
20160501|2016-02-26 05:00,26,57.75,57.81,57.7,57.75,75
20160501|2016-02-26 05:30,26,57.74,57.81,57.71,57.81,51
20160501|2016-02-26 06:00,26,57.81,57.83,57.66,57.66,52
20160501|2016-02-26 06:30,26,57.66,57.74,57.63,57.73,84
20160501|2016-02-26 07:00,26,57.68,57.68,57.45,57.59,774
20160501|2016-02-26 07:30,26,57.57,57.89,57.55,57.81,567
20160501|2016-02-26 08:00,26,57.84,57.84,57.61,57.61,291
20160501|2016-02-26 08:30,26,57.65,57.68,57.41,57.45,888
20160501|2016-02-26 09:00,26,57.45,57.5,57.26,57.26,1350
20160501|2016-02-26 09:30,26,57.28,57.63,57.26,57.6,877
20160501|2016-02-26 10:00,26,57.6,57.87,57.58,57.7,672
20160501|2016-02-26 10:30,26,57.65,57.7,57.55,57.68,437
20160501|2016-02-26 11:00,26,57.65,57.65,57.52,57.52,341
20160501|2016-02-26 11:30,26,57.52,57.55,57.4,57.43,336
20160501|2016-02-26 12:00,26,57.43,57.49,57.4,57.46,139
20160501|2016-02-26 12:30,26,57.44,57.54,57.4,57.49,380
20160501|2016-02-26 13:00,26,57.53,57.58,57.42,57.46,1105
20160501|2016-02-28 20:00,29,57.55,57.62,57.31,57.31,183
20160501|2016-02-28 20:30,29,57.32,57.33,57.27,57.3,110
20160501|2016-02-28 21:00,29,57.3,57.3,57.28,57.28,25
20160501|2016-02-28 21:30,29,57.33,57.37,57.33,57.34,11
20160501|2016-02-28 22:00,29,57.3,57.3,57.27,57.27,11
20160501|2016-02-28 22:30,29,57.29,57.29,57.11,57.15,325
20160501|2016-02-28 23:00,29,57.14,57.19,57.06,57.07,165
20160501|2016-02-28 23:30,29,57.13,57.17,57.13,57.17,44
20160501|2016-02-29 00:00,29,57.17,57.17,57.11,57.13,21
20160501|2016-02-29 00:30,29,57.13,57.13,57.1,57.1,4
20160501|2016-02-29 01:00,29,57.11,57.17,57.1,57.15,64
20160501|2016-02-29 01:30,29,57.15,57.17,57.14,57.16,67
20160501|2016-02-29 02:00,29,57.14,57.17,57.13,57.15,32
20160501|2016-02-29 02:30,29,57.16,57.16,57.07,57.09,127
20160501|2016-02-29 03:00,29,57.1,57.13,57.03,57.12,249
20160501|2016-02-29 03:30,29,57.1,57.11,57.1,57.11,23
20160501|2016-02-29 04:00,29,57.11,57.2,57.1,57.14,114
20160501|2016-02-29 04:30,29,57.15,57.3,57.13,57.15,110
20160501|2016-02-29 05:00,29,57.17,57.18,57.1,57.18,33
20160501|2016-02-29 05:30,29,57.18,57.2,57.14,57.15,39
20160501|2016-02-29 06:00,29,57.15,57.2,57.13,57.16,57
20160501|2016-02-29 06:30,29,57.16,57.17,57.11,57.16,82
20160501|2016-02-29 07:00,29,57.15,57.15,56.76,56.8,1257
20160501|2016-02-29 07:30,29,56.81,56.84,55.49,55.81,3250
20160501|2016-02-29 08:00,29,55.79,56.19,55.78,56.12,1221
20160501|2016-02-29 08:30,29,56.14,56.19,55.92,56.03,1146
20160501|2016-02-29 09:00,29,56.01,56.03,54.53,54.61,6571
20160501|2016-02-29 09:30,29,54.63,55.36,54.59,55.23,3863
20160501|2016-02-29 10:00,29,55.25,55.5,55.17,55.4,1582
20160501|2016-02-29 10:30,29,55.39,55.95,55.38,55.91,1426
20160501|2016-02-29 11:00,29,55.91,56.19,55.84,56.16,2017
20160501|2016-02-29 11:30,29,56.15,56.74,56.06,56.25,1717
20160501|2016-02-29 12:00,29,56.3,56.65,56.24,56.51,739
20160501|2016-02-29 12:30,29,56.56,56.56,56.36,56.44,544
20160501|2016-02-29 13:00,29,56.45,56.75,56.32,56.56,2744
20160501|2016-02-29 20:00,1,56.68,56.68,56.32,56.32,332
20160501|2016-02-29 20:30,1,56.32,56.4,56.26,56.35,118
20160501|2016-02-29 21:00,1,56.34,56.44,56.34,56.38,94
20160501|2016-02-29 21:30,1,56.34,56.38,56.34,56.35,9
20160501|2016-02-29 22:00,1,56.4,56.4,56.4,56.4,2
20160501|2016-02-29 22:30,1,56.43,56.46,56.41,56.46,172
20160501|2016-02-29 23:00,1,56.45,56.46,56.44,56.44,10
20160501|2016-02-29 23:30,1,56.42,56.42,56.27,56.27,46
20160501|2016-03-01 00:00,1,56.31,56.4,56.29,56.31,46
20160501|2016-03-01 00:30,1,56.38,56.46,56.31,56.31,33
20160501|2016-03-01 01:00,1,56.38,56.45,56.3,56.35,69
20160501|2016-03-01 01:30,1,56.35,56.45,56.35,56.44,87
20160501|2016-03-01 02:00,1,56.37,56.43,56.36,56.36,43
20160501|2016-03-01 02:30,1,56.35,56.43,56.35,56.38,62
20160501|2016-03-01 03:00,1,56.39,56.46,56.38,56.44,105
20160501|2016-03-01 03:30,1,56.42,56.42,56.38,56.39,13
20160501|2016-03-01 04:00,1,56.38,56.41,56.37,56.41,59
20160501|2016-03-01 04:30,1,56.41,56.41,56.36,56.36,122
20160501|2016-03-01 05:00,1,56.36,56.39,56.29,56.31,106
20160501|2016-03-01 05:30,1,56.31,56.36,56.29,56.33,46
20160501|2016-03-01 06:00,1,56.32,56.44,56.27,56.43,191
20160501|2016-03-01 06:30,1,56.43,56.46,56.42,56.44,135
20160501|2016-03-01 07:00,1,56.44,56.46,56.22,56.42,750
20160501|2016-03-01 07:30,1,56.41,56.41,56.26,56.41,214
20160501|2016-03-01 08:00,1,56.42,56.75,56.25,56.69,659
20160501|2016-03-01 08:30,1,56.7,56.79,56.59,56.73,848
20160501|2016-03-01 09:00,1,56.76,56.86,56.66,56.76,963
20160501|2016-03-01 09:30,1,56.79,57.75,56.75,57.63,5406
20160501|2016-03-01 10:00,1,57.63,57.64,57.01,57.19,2495
20160501|2016-03-01 10:30,1,57.19,57.21,56.72,56.73,1605
20160501|2016-03-01 11:00,1,56.72,56.82,56.18,56.4,1695
20160501|2016-03-01 11:30,1,56.42,56.73,56.38,56.58,583
20160501|2016-03-01 12:00,1,56.6,56.68,56.32,56.52,520
20160501|2016-03-01 12:30,1,56.49,56.55,56.23,56.25,653
20160501|2016-03-01 13:00,1,56.27,56.33,56.05,56.15,1761
20160501|2016-03-01 20:00,2,56.21,56.42,56.21,56.28,133
20160501|2016-03-01 20:30,2,56.29,56.31,56.26,56.3,37
20160501|2016-03-01 21:00,2,56.34,56.44,56.28,56.35,192
20160501|2016-03-01 21:30,2,56.41,56.41,56.41,56.41,1
20160501|2016-03-01 22:00,2,56.4,56.4,56.38,56.38,4
20160501|2016-03-01 22:30,2,56.4,56.55,56.38,56.5,49
20160501|2016-03-01 23:00,2,56.52,56.55,56.44,56.48,30
20160501|2016-03-01 23:30,2,56.49,56.5,56.47,56.5,30
20160501|2016-03-02 00:00,2,56.46,56.46,56.45,56.45,5
20160501|2016-03-02 00:30,2,56.46,56.5,56.45,56.5,106
20160501|2016-03-02 01:00,2,56.49,56.6,56.42,56.6,155
20160501|2016-03-02 01:30,2,56.6,56.62,56.56,56.61,72
20160501|2016-03-02 02:00,2,56.62,56.63,56.55,56.55,56
20160501|2016-03-02 02:30,2,56.55,56.6,56.48,56.6,66
20160501|2016-03-02 03:00,2,56.54,56.65,56.5,56.52,92
20160501|2016-03-02 03:30,2,56.53,56.53,56.38,56.39,128
20160501|2016-03-02 04:00,2,56.38,56.39,56.35,56.39,43
20160501|2016-03-02 04:30,2,56.35,56.4,56.35,56.4,35
20160501|2016-03-02 05:00,2,56.35,56.41,56.35,56.37,54
20160501|2016-03-02 05:30,2,56.39,56.5,56.39,56.5,41
20160501|2016-03-02 06:00,2,56.41,56.52,56.4,56.48,64
20160501|2016-03-02 06:30,2,56.48,56.48,56.35,56.37,69
20160501|2016-03-02 07:00,2,56.36,56.36,55.77,55.92,1180
20160501|2016-03-02 07:30,2,55.9,55.9,55.64,55.79,808
20160501|2016-03-02 08:00,2,55.79,55.92,55.67,55.86,999
20160501|2016-03-02 08:30,2,55.86,56.19,55.73,56.1,836
20160501|2016-03-02 09:00,2,56.14,56.5,56.07,56.22,1314
20160501|2016-03-02 09:30,2,56.27,56.44,56.16,56.43,798
20160501|2016-03-02 10:00,2,56.42,56.62,56.38,56.48,1092
20160501|2016-03-02 10:30,2,56.48,56.55,56.35,56.38,400
20160501|2016-03-02 11:00,2,56.39,56.5,56.29,56.49,417
20160501|2016-03-02 11:30,2,56.49,56.72,56.46,56.72,989
20160501|2016-03-02 12:00,2,56.71,56.73,56.51,56.51,548
20160501|2016-03-02 12:30,2,56.51,56.51,56.06,56.07,1153
20160501|2016-03-02 13:00,2,56.08,56.15,55.87,56.08,2312
20160501|2016-03-02 20:00,3,55.86,56.24,55.86,56.02,152
20160501|2016-03-02 20:30,3,56.21,56.39,56.07,56.39,59
20160501|2016-03-02 21:00,3,56.29,56.29,56.24,56.29,23
20160501|2016-03-02 21:30,3,56.29,56.29,56.23,56.23,9
20160501|2016-03-02 22:00,3,56.23,56.23,55.99,56.1,50
20160501|2016-03-02 22:30,3,56.11,56.11,56.11,56.11,7
20160501|2016-03-02 23:00,3,56.1,56.11,56.09,56.11,3
20160501|2016-03-02 23:30,3,56.15,56.15,56.15,56.15,1
20160501|2016-03-03 00:00,3,56.24,56.27,56.22,56.22,9
20160501|2016-03-03 00:30,3,56.23,56.29,56.23,56.25,14
20160501|2016-03-03 01:00,3,56.23,56.29,56.2,56.23,19
20160501|2016-03-03 01:30,3,56.21,56.22,56.21,56.21,10
20160501|2016-03-03 02:00,3,56.22,56.23,56.09,56.09,18
20160501|2016-03-03 02:30,3,56.05,56.23,56.02,56.22,30
20160501|2016-03-03 03:00,3,56.22,56.33,56.17,56.32,82
20160501|2016-03-03 03:30,3,56.33,56.34,56.23,56.33,18
20160501|2016-03-03 04:00,3,56.31,56.34,56.3,56.3,11
20160501|2016-03-03 04:30,3,56.28,56.31,56.26,56.31,12
20160501|2016-03-03 05:00,3,56.26,56.28,56.05,56.07,63
20160501|2016-03-03 05:30,3,56.05,56.05,56.03,56.05,30
20160501|2016-03-03 06:00,3,56.05,56.1,56.03,56.05,37
20160501|2016-03-03 06:30,3,56.03,56.35,56.03,56.25,92
20160501|2016-03-03 07:00,3,56.25,56.44,56.25,56.4,425
20160501|2016-03-03 07:30,3,56.41,56.51,56.1,56.21,709
20160501|2016-03-03 08:00,3,56.2,56.29,55.95,56,571
20160501|2016-03-03 08:30,3,56,56.33,55.81,56.27,1180
20160501|2016-03-03 09:00,3,56.27,56.64,56.17,56.21,2012
20160501|2016-03-03 09:30,3,56.21,56.33,56.03,56.29,1043
20160501|2016-03-03 10:00,3,56.29,56.4,56.19,56.2,515
20160501|2016-03-03 10:30,3,56.2,56.28,56.01,56.28,678
20160501|2016-03-03 11:00,3,56.29,56.35,56.2,56.34,383
20160501|2016-03-03 11:30,3,56.35,56.4,56.24,56.36,519
20160501|2016-03-03 12:00,3,56.35,56.39,56.2,56.33,266
20160501|2016-03-03 12:30,3,56.32,56.32,56.08,56.28,404
20160501|2016-03-03 13:00,3,56.28,56.45,56.2,56.42,1076
20160501|2016-03-03 20:00,4,56.42,56.44,56.4,56.42,94
20160501|2016-03-03 20:30,4,56.42,56.44,56.32,56.34,56
20160501|2016-03-03 21:00,4,56.35,56.38,56.35,56.37,7
20160501|2016-03-03 21:30,4,56.42,56.43,56.37,56.37,12
20160501|2016-03-03 22:00,4,56.43,56.45,56.43,56.45,11
20160501|2016-03-03 22:30,4,56.41,56.41,56.41,56.41,1
20160501|2016-03-04 00:00,4,56.41,56.41,56.41,56.41,6
20160501|2016-03-04 00:30,4,56.42,56.42,56.42,56.42,1
20160501|2016-03-04 01:00,4,56.41,56.45,56.41,56.45,3
20160501|2016-03-04 01:30,4,56.45,56.45,56.44,56.45,33
20160501|2016-03-04 02:00,4,56.44,56.45,56.44,56.45,50
20160501|2016-03-04 02:30,4,56.45,56.49,56.43,56.43,43
20160501|2016-03-04 03:00,4,56.47,56.51,56.47,56.47,66
20160501|2016-03-04 03:30,4,56.46,56.46,56.23,56.29,151
20160501|2016-03-04 04:00,4,56.29,56.33,56.27,56.3,26
20160501|2016-03-04 04:30,4,56.29,56.32,56.29,56.31,16
20160501|2016-03-04 05:00,4,56.28,56.46,56.26,56.45,45
20160501|2016-03-04 05:30,4,56.44,56.52,56.44,56.49,34
20160501|2016-03-04 06:00,4,56.49,56.5,56.45,56.5,74
20160501|2016-03-04 06:30,4,56.5,56.57,56.46,56.49,179
20160501|2016-03-04 07:00,4,56.5,56.59,56.45,56.55,279
20160501|2016-03-04 07:30,4,56.57,56.6,56.4,56.52,313
20160501|2016-03-04 08:00,4,56.53,56.59,56.37,56.37,226
20160501|2016-03-04 08:30,4,56.39,56.69,56.3,56.5,945
20160501|2016-03-04 09:00,4,56.55,56.84,56.4,56.63,1096
20160501|2016-03-04 09:30,4,56.62,56.7,56.4,56.64,935
20160501|2016-03-04 10:00,4,56.64,56.79,56.58,56.64,530
20160501|2016-03-04 10:30,4,56.66,56.85,56.61,56.73,684
20160501|2016-03-04 11:00,4,56.74,56.74,56.5,56.56,440
20160501|2016-03-04 11:30,4,56.54,56.72,56.49,56.72,492
20160501|2016-03-04 12:00,4,56.71,56.84,56.64,56.8,414
20160501|2016-03-04 12:30,4,56.8,56.84,56.7,56.82,377
20160501|2016-03-04 13:00,4,56.81,57.2,56.72,57.1,1975
20160501|2016-03-06 20:00,7,57.19,57.59,57.1,57.57,727
20160501|2016-03-06 20:30,7,57.54,57.59,57.51,57.58,40
20160501|2016-03-06 21:00,7,57.55,57.55,57.5,57.5,55
20160501|2016-03-06 21:30,7,57.5,57.57,57.5,57.56,30
20160501|2016-03-06 22:00,7,57.57,57.59,57.51,57.59,31
20160501|2016-03-06 22:30,7,57.54,57.59,57.54,57.58,22
20160501|2016-03-06 23:00,7,57.54,57.59,57.53,57.56,19
20160501|2016-03-06 23:30,7,57.59,57.7,57.59,57.69,104
20160501|2016-03-07 00:00,7,57.69,57.86,57.68,57.8,203
20160501|2016-03-07 00:30,7,57.82,57.9,57.78,57.84,382
20160501|2016-03-07 01:00,7,57.78,57.86,57.77,57.86,81
20160501|2016-03-07 01:30,7,57.86,57.87,57.74,57.75,72
20160501|2016-03-07 02:00,7,57.71,57.78,57.68,57.73,41
20160501|2016-03-07 02:30,7,57.73,57.76,57.73,57.75,63
20160501|2016-03-07 03:00,7,57.75,57.76,57.71,57.75,24
20160501|2016-03-07 03:30,7,57.77,57.84,57.77,57.83,36
20160501|2016-03-07 04:00,7,57.81,57.85,57.63,57.65,216
20160501|2016-03-07 04:30,7,57.65,57.83,57.65,57.77,50
20160501|2016-03-07 05:00,7,57.76,57.77,57.73,57.75,28
20160501|2016-03-07 05:30,7,57.74,57.77,57.71,57.71,60
20160501|2016-03-07 06:00,7,57.75,57.79,57.67,57.67,89
20160501|2016-03-07 06:30,7,57.68,57.71,57.65,57.7,121
20160501|2016-03-07 07:00,7,57.71,57.79,57.58,57.66,362
20160501|2016-03-07 07:30,7,57.69,57.8,57.52,57.6,728
20160501|2016-03-07 08:00,7,57.59,57.64,57.52,57.55,320
20160501|2016-03-07 08:30,7,57.56,57.57,57.42,57.46,977
20160501|2016-03-07 09:00,7,57.47,57.72,57.42,57.68,1175
20160501|2016-03-07 09:30,7,57.69,57.72,57.45,57.53,1336
20160501|2016-03-07 10:00,7,57.51,57.56,57.46,57.56,839
20160501|2016-03-07 10:30,7,57.54,57.54,57.42,57.43,599
20160501|2016-03-07 11:00,7,57.43,57.45,57.34,57.35,844
20160501|2016-03-07 11:30,7,57.34,57.48,57.3,57.48,340
20160501|2016-03-07 12:00,7,57.48,57.52,57.3,57.4,462
20160501|2016-03-07 12:30,7,57.37,57.5,57.22,57.3,782
20160501|2016-03-07 13:00,7,57.27,57.49,57.2,57.34,1352
20160501|2016-03-07 20:00,8,57.29,57.3,56.8,56.8,290
20160501|2016-03-07 20:30,8,56.88,56.96,56.78,56.81,113
20160501|2016-03-07 21:00,8,56.79,56.8,56.72,56.74,82
20160501|2016-03-07 21:30,8,56.78,56.87,56.78,56.87,9
20160501|2016-03-07 22:00,8,56.87,56.91,56.87,56.9,8
20160501|2016-03-07 22:30,8,56.9,56.91,56.84,56.84,31
20160501|2016-03-07 23:00,8,56.91,56.98,56.91,56.98,22
20160501|2016-03-07 23:30,8,56.93,56.93,56.93,56.93,1
20160501|2016-03-08 00:00,8,56.97,56.98,56.76,56.85,81
20160501|2016-03-08 00:30,8,56.84,56.84,56.81,56.81,8
20160501|2016-03-08 01:00,8,56.91,56.99,56.86,56.86,37
20160501|2016-03-08 01:30,8,56.82,56.94,56.73,56.8,112
20160501|2016-03-08 02:00,8,56.75,56.84,56.75,56.76,75
20160501|2016-03-08 02:30,8,56.77,56.95,56.75,56.91,206
20160501|2016-03-08 03:00,8,56.89,56.9,56.74,56.8,120
20160501|2016-03-08 03:30,8,56.76,56.8,56.73,56.73,122
20160501|2016-03-08 04:00,8,56.75,56.75,56.72,56.73,174
20160501|2016-03-08 04:30,8,56.72,56.75,56.71,56.74,212
20160501|2016-03-08 05:00,8,56.72,56.84,56.71,56.79,89
20160501|2016-03-08 05:30,8,56.74,56.74,56.55,56.59,176
20160501|2016-03-08 06:00,8,56.63,56.71,56.6,56.67,49
20160501|2016-03-08 06:30,8,56.67,56.79,56.67,56.75,31
20160501|2016-03-08 07:00,8,56.77,56.93,56.67,56.69,282
20160501|2016-03-08 07:30,8,56.71,56.89,56.62,56.73,382
20160501|2016-03-08 08:00,8,56.71,56.85,56.53,56.8,527
20160501|2016-03-08 08:30,8,56.81,56.81,56.61,56.67,470
20160501|2016-03-08 09:00,8,56.68,57.07,56.64,56.84,980
20160501|2016-03-08 09:30,8,56.83,56.95,56.66,56.7,507
20160501|2016-03-08 10:00,8,56.73,56.77,56.66,56.7,417
20160501|2016-03-08 10:30,8,56.71,56.75,56.63,56.68,338
20160501|2016-03-08 11:00,8,56.68,56.75,56.63,56.63,297
20160501|2016-03-08 11:30,8,56.63,56.68,56.59,56.59,247
20160501|2016-03-08 12:00,8,56.58,56.64,56.55,56.58,390
20160501|2016-03-08 12:30,8,56.57,56.63,56.53,56.61,512
20160501|2016-03-08 13:00,8,56.6,57,56.6,56.94,2107
20160501|2016-03-08 20:00,9,56.84,56.9,56.66,56.72,162
20160501|2016-03-08 20:30,9,56.71,56.71,56.6,56.61,129
20160501|2016-03-08 21:00,9,56.6,56.66,56.6,56.66,23
20160501|2016-03-08 21:30,9,56.66,56.67,56.66,56.66,10
20160501|2016-03-08 22:00,9,56.75,56.75,56.65,56.66,13
20160501|2016-03-08 22:30,9,56.65,56.65,56.65,56.65,2
20160501|2016-03-08 23:00,9,56.66,56.73,56.66,56.66,11
20160501|2016-03-08 23:30,9,56.65,56.69,56.54,56.6,92
20160501|2016-03-09 00:00,9,56.67,56.67,56.66,56.66,2
20160501|2016-03-09 00:30,9,56.7,56.7,56.6,56.61,13
20160501|2016-03-09 01:00,9,56.65,56.73,56.65,56.69,10
20160501|2016-03-09 01:30,9,56.64,56.64,56.54,56.6,48
20160501|2016-03-09 02:00,9,56.59,56.6,56.59,56.6,42
20160501|2016-03-09 02:30,9,56.59,56.67,56.58,56.64,61
20160501|2016-03-09 03:00,9,56.64,56.73,56.64,56.73,24
20160501|2016-03-09 03:30,9,56.73,56.75,56.68,56.7,52
20160501|2016-03-09 04:00,9,56.65,56.68,56.58,56.59,17
20160501|2016-03-09 04:30,9,56.59,56.67,56.58,56.66,109
20160501|2016-03-09 05:00,9,56.6,56.68,56.56,56.66,47
20160501|2016-03-09 05:30,9,56.66,56.67,56.66,56.66,38
20160501|2016-03-09 06:00,9,56.62,56.7,56.61,56.69,158
20160501|2016-03-09 06:30,9,56.69,56.7,56.57,56.57,161
20160501|2016-03-09 07:00,9,56.57,56.58,56.4,56.5,870
20160501|2016-03-09 07:30,9,56.49,56.69,56.27,56.6,894
20160501|2016-03-09 08:00,9,56.57,56.69,56.41,56.41,401
20160501|2016-03-09 08:30,9,56.43,56.5,56.34,56.43,483
20160501|2016-03-09 09:00,9,56.41,56.43,56.05,56.08,1348
20160501|2016-03-09 09:30,9,56.09,56.33,56.08,56.28,1063
20160501|2016-03-09 10:00,9,56.28,56.45,56.28,56.32,1167
20160501|2016-03-09 10:30,9,56.32,56.35,56.2,56.33,1032
20160501|2016-03-09 11:00,9,56.32,56.58,56.13,56.14,870
20160501|2016-03-09 11:30,9,56.13,56.39,56,56.26,1215
20160501|2016-03-09 12:00,9,56.31,56.48,56.3,56.41,268
20160501|2016-03-09 12:30,9,56.4,56.65,56.31,56.56,555
20160501|2016-03-09 13:00,9,56.6,56.72,56.54,56.63,1171
20160501|2016-03-09 20:00,10,56.63,56.69,56.51,56.66,129
20160501|2016-03-09 20:30,10,56.67,56.73,56.44,56.44,71
20160501|2016-03-09 21:00,10,56.57,56.6,56.55,56.6,5
20160501|2016-03-09 22:00,10,56.63,56.63,56.63,56.63,1
20160501|2016-03-09 22:30,10,56.59,56.61,56.57,56.6,13
20160501|2016-03-09 23:00,10,56.6,56.64,56.6,56.64,3
20160501|2016-03-09 23:30,10,56.6,56.6,56.57,56.57,7
20160501|2016-03-10 00:00,10,56.6,56.6,56.56,56.56,25
20160501|2016-03-10 00:30,10,56.56,56.58,56.56,56.56,27
20160501|2016-03-10 01:00,10,56.5,56.54,56.35,56.35,21
20160501|2016-03-10 01:30,10,56.33,56.39,56.3,56.39,24
20160501|2016-03-10 02:00,10,56.36,56.4,56.27,56.4,54
20160501|2016-03-10 02:30,10,56.43,56.54,56.42,56.51,29
20160501|2016-03-10 03:00,10,56.51,56.51,56.5,56.5,14
20160501|2016-03-10 03:30,10,56.5,56.52,56.43,56.43,34
20160501|2016-03-10 04:00,10,56.43,56.43,56.3,56.3,12
20160501|2016-03-10 04:30,10,56.34,56.39,56.34,56.39,7
20160501|2016-03-10 05:00,10,56.39,56.39,56.3,56.3,21
20160501|2016-03-10 05:30,10,56.31,56.37,56.31,56.34,11
20160501|2016-03-10 06:00,10,56.32,56.37,56.3,56.37,31
20160501|2016-03-10 06:30,10,56.38,56.5,56.38,56.45,51
20160501|2016-03-10 07:00,10,56.44,56.45,56.27,56.41,289
20160501|2016-03-10 07:30,10,56.41,56.41,56.06,56.29,768
20160501|2016-03-10 08:00,10,56.29,56.43,56.2,56.2,182
20160501|2016-03-10 08:30,10,56.2,56.35,56.16,56.32,620
20160501|2016-03-10 09:00,10,56.33,56.37,56.08,56.23,888
20160501|2016-03-10 09:30,10,56.21,56.3,55.82,55.93,2685
20160501|2016-03-10 10:00,10,55.93,56.03,55.66,55.71,2776
20160501|2016-03-10 10:30,10,55.72,55.85,55.7,55.8,954
20160501|2016-03-10 11:00,10,55.81,56.04,55.81,55.9,860
20160501|2016-03-10 11:30,10,55.92,56.17,55.81,56.07,1104
20160501|2016-03-10 12:00,10,56.06,56.33,56.03,56.25,751
20160501|2016-03-10 12:30,10,56.25,56.3,56.1,56.18,557
20160501|2016-03-10 13:00,10,56.18,56.99,56.18,56.89,2880
20160501|2016-03-10 20:00,11,56.56,56.74,56.49,56.72,191
20160501|2016-03-10 20:30,11,56.76,56.78,56.65,56.77,45
20160501|2016-03-10 21:00,11,56.77,56.79,56.73,56.73,7
20160501|2016-03-10 21:30,11,56.7,56.78,56.62,56.77,32
20160501|2016-03-10 22:00,11,56.77,56.8,56.77,56.8,7
20160501|2016-03-10 22:30,11,56.8,56.82,56.8,56.82,4
20160501|2016-03-10 23:00,11,56.82,56.83,56.8,56.81,34
20160501|2016-03-10 23:30,11,56.8,56.82,56.8,56.82,7
20160501|2016-03-11 00:00,11,56.8,56.83,56.73,56.73,10
20160501|2016-03-11 00:30,11,56.7,56.7,56.66,56.66,9
20160501|2016-03-11 01:00,11,56.67,56.67,56.6,56.61,12
20160501|2016-03-11 01:30,11,56.63,56.75,56.6,56.72,44
20160501|2016-03-11 02:00,11,56.71,56.89,56.7,56.82,104
20160501|2016-03-11 02:30,11,56.81,56.84,56.74,56.84,82
20160501|2016-03-11 03:00,11,56.83,57.25,56.83,57.25,495
20160501|2016-03-11 03:30,11,57.22,57.24,57.13,57.23,79
20160501|2016-03-11 04:00,11,57.23,57.29,57.21,57.23,149
20160501|2016-03-11 04:30,11,57.23,57.24,57.1,57.14,61
20160501|2016-03-11 05:00,11,57.16,57.23,57.16,57.2,25
20160501|2016-03-11 05:30,11,57.2,57.29,57.2,57.25,155
20160501|2016-03-11 06:00,11,57.25,57.26,57.13,57.13,102
20160501|2016-03-11 06:30,11,57.15,57.23,57.14,57.22,131
20160501|2016-03-11 07:00,11,57.24,57.45,57.24,57.28,1013
20160501|2016-03-11 07:30,11,57.23,57.3,57.08,57.1,386
20160501|2016-03-11 08:00,11,57.09,57.11,56.73,56.95,1256
20160501|2016-03-11 08:30,11,56.95,57.27,56.93,57.18,685
20160501|2016-03-11 09:00,11,57.18,57.43,57.18,57.43,630
20160501|2016-03-11 09:30,11,57.41,57.42,57.11,57.12,755
20160501|2016-03-11 10:00,11,57.12,57.45,56.98,57.31,1491
20160501|2016-03-11 10:30,11,57.31,57.39,57.2,57.23,493
20160501|2016-03-11 11:00,11,57.22,57.22,57.01,57.06,385
20160501|2016-03-11 11:30,11,57.08,57.22,57.06,57.11,390
20160501|2016-03-11 12:00,11,57.09,57.14,56.97,57.09,463
20160501|2016-03-11 12:30,11,57.08,57.11,56.82,56.83,570
20160501|2016-03-11 13:00,11,56.84,57.22,56.81,57.15,1648
20160501|2016-03-13 20:00,14,57.15,57.38,57.15,57.38,176
20160501|2016-03-13 20:30,14,57.37,57.37,57.34,57.35,23
20160501|2016-03-13 21:00,14,57.35,57.37,57.34,57.34,41
20160501|2016-03-13 21:30,14,57.34,57.34,57.29,57.29,15
20160501|2016-03-13 22:00,14,57.29,57.35,57.29,57.35,9
20160501|2016-03-13 22:30,14,57.3,57.38,57.3,57.37,33
20160501|2016-03-13 23:00,14,57.38,57.4,57.34,57.34,7
20160501|2016-03-13 23:30,14,57.39,57.4,57.39,57.4,3
20160501|2016-03-14 00:00,14,57.4,57.4,57.37,57.37,5
20160501|2016-03-14 00:30,14,57.38,57.42,57.35,57.35,34
20160501|2016-03-14 01:00,14,57.36,57.41,57.32,57.33,27
20160501|2016-03-14 01:30,14,57.36,57.4,57.35,57.35,22
20160501|2016-03-14 02:00,14,57.35,57.47,57.35,57.47,250
20160501|2016-03-14 02:30,14,57.46,57.55,57.42,57.53,143
20160501|2016-03-14 03:00,14,57.55,57.55,57.45,57.45,141
20160501|2016-03-14 03:30,14,57.45,57.5,57.43,57.46,53
20160501|2016-03-14 04:00,14,57.43,57.43,57.3,57.3,86
20160501|2016-03-14 04:30,14,57.34,57.42,57.34,57.42,48
20160501|2016-03-14 05:00,14,57.39,57.39,57.37,57.38,28
20160501|2016-03-14 05:30,14,57.37,57.54,57.33,57.54,66
20160501|2016-03-14 06:00,14,57.55,57.59,57.48,57.59,268
20160501|2016-03-14 06:30,14,57.57,57.57,57.38,57.48,69
20160501|2016-03-14 07:00,14,57.47,57.54,57.36,57.36,99
20160501|2016-03-14 07:30,14,57.39,57.43,57.3,57.35,217
20160501|2016-03-14 08:00,14,57.35,57.59,57.3,57.48,344
20160501|2016-03-14 08:30,14,57.52,57.63,57.44,57.52,778
20160501|2016-03-14 09:00,14,57.5,57.62,57.45,57.62,496
20160501|2016-03-14 09:30,14,57.63,57.98,57.57,57.96,2821
20160501|2016-03-14 10:00,14,57.96,58.3,57.94,58.27,3565
20160501|2016-03-14 10:30,14,58.28,58.37,58.1,58.22,1073
20160501|2016-03-14 11:00,14,58.23,58.29,58.21,58.26,388
20160501|2016-03-14 11:30,14,58.27,58.32,58.25,58.32,488
20160501|2016-03-14 12:00,14,58.32,58.32,58.06,58.2,344
20160501|2016-03-14 12:30,14,58.21,58.29,58.15,58.24,429
20160501|2016-03-14 13:00,14,58.22,58.32,58.08,58.23,1449
20160501|2016-03-14 20:00,15,58.3,58.3,58.11,58.14,138
20160501|2016-03-14 20:30,15,58.1,58.23,58.1,58.22,6
20160501|2016-03-14 21:00,15,58.16,58.23,58.06,58.11,51
20160501|2016-03-14 21:30,15,58.15,58.22,58.08,58.15,32
20160501|2016-03-14 22:00,15,58.15,58.21,58.1,58.1,23
20160501|2016-03-14 22:30,15,58.12,58.19,58.12,58.12,9
20160501|2016-03-14 23:00,15,58.12,58.13,58.1,58.1,13
20160501|2016-03-14 23:30,15,58.1,58.15,58.09,58.12,29
20160501|2016-03-15 00:00,15,58.11,58.15,58.1,58.15,18
20160501|2016-03-15 00:30,15,58.1,58.15,58.08,58.11,27
20160501|2016-03-15 01:00,15,58.11,58.16,58.1,58.11,25
20160501|2016-03-15 01:30,15,58.11,58.11,58.09,58.1,23
20160501|2016-03-15 02:00,15,58.08,58.22,58,58.13,98
20160501|2016-03-15 02:30,15,58.15,58.24,58.1,58.24,80
20160501|2016-03-15 03:00,15,58.25,58.25,58,58.01,78
20160501|2016-03-15 03:30,15,58,58.06,58,58.03,75
20160501|2016-03-15 04:00,15,58.06,58.06,58.03,58.06,4
20160501|2016-03-15 04:30,15,58.07,58.13,58.07,58.08,24
20160501|2016-03-15 05:00,15,58.08,58.15,58.08,58.14,43
20160501|2016-03-15 05:30,15,58.14,58.14,58.06,58.06,32
20160501|2016-03-15 06:00,15,58.09,58.26,58.07,58.23,170
20160501|2016-03-15 06:30,15,58.21,58.27,58.2,58.2,45
20160501|2016-03-15 07:00,15,58.18,58.35,58.02,58.27,483
20160501|2016-03-15 07:30,15,58.27,58.4,58.22,58.37,585
20160501|2016-03-15 08:00,15,58.38,58.4,58.34,58.39,325
20160501|2016-03-15 08:30,15,58.39,58.49,58.38,58.46,1475
20160501|2016-03-15 09:00,15,58.45,58.48,58.39,58.44,1212
20160501|2016-03-15 09:30,15,58.46,58.47,58.35,58.38,1137
20160501|2016-03-15 10:00,15,58.39,58.43,58.33,58.38,921
20160501|2016-03-15 10:30,15,58.38,58.48,58.25,58.25,949
20160501|2016-03-15 11:00,15,58.25,58.32,58.12,58.15,854
20160501|2016-03-15 11:30,15,58.16,58.19,58,58.1,812
20160501|2016-03-15 12:00,15,58.09,58.14,58.04,58.13,377
20160501|2016-03-15 12:30,15,58.11,58.26,58.04,58.22,507
20160501|2016-03-15 13:00,15,58.22,58.31,58.1,58.14,816
20160501|2016-03-15 20:00,16,58,58.1,58,58.07,118
20160501|2016-03-15 20:30,16,58.05,58.07,58.04,58.07,28
20160501|2016-03-15 21:00,16,58.07,58.09,58.06,58.09,21
20160501|2016-03-15 21:30,16,58.09,58.14,58.09,58.14,43
20160501|2016-03-15 22:00,16,58.11,58.11,58.11,58.11,4
20160501|2016-03-15 22:30,16,58.12,58.17,58.12,58.17,13
20160501|2016-03-15 23:00,16,58.14,58.14,58.14,58.14,4
20160501|2016-03-15 23:30,16,58.11,58.14,58.11,58.14,8
20160501|2016-03-16 00:00,16,58.1,58.14,58.1,58.11,10
20160501|2016-03-16 00:30,16,58.11,58.12,58.04,58.12,25
20160501|2016-03-16 01:00,16,58.09,58.1,58.08,58.1,7
20160501|2016-03-16 01:30,16,58.11,58.12,58.03,58.04,19
20160501|2016-03-16 02:00,16,58.04,58.06,58.03,58.03,10
20160501|2016-03-16 02:30,16,58.05,58.05,58,58,205
20160501|2016-03-16 03:00,16,58,58.01,58,58.01,11
20160501|2016-03-16 03:30,16,58.01,58.02,57.9,57.9,301
20160501|2016-03-16 04:00,16,57.91,57.95,57.71,57.72,251
20160501|2016-03-16 04:30,16,57.73,57.98,57.73,57.91,129
20160501|2016-03-16 05:00,16,57.94,57.99,57.77,57.82,66
20160501|2016-03-16 05:30,16,57.77,57.82,57.73,57.82,38
20160501|2016-03-16 06:00,16,57.82,57.87,57.79,57.82,18
20160501|2016-03-16 06:30,16,57.84,57.84,57.59,57.62,243
20160501|2016-03-16 07:00,16,57.62,57.83,57.52,57.8,297
20160501|2016-03-16 07:30,16,57.8,57.86,57.74,57.76,150
20160501|2016-03-16 08:00,16,57.75,58.09,57.73,58.02,540
20160501|2016-03-16 08:30,16,58.03,58.03,57.83,57.87,501
20160501|2016-03-16 09:00,16,57.88,57.95,57.8,57.85,382
20160501|2016-03-16 09:30,16,57.85,58.32,57.81,58.29,1768
20160501|2016-03-16 10:00,16,58.29,58.38,58.14,58.35,1214
20160501|2016-03-16 10:30,16,58.32,58.38,58.24,58.33,536
20160501|2016-03-16 11:00,16,58.33,58.51,58.33,58.48,1085
20160501|2016-03-16 11:30,16,58.46,58.48,58.37,58.4,455
20160501|2016-03-16 12:00,16,58.38,58.42,58.3,58.34,378
20160501|2016-03-16 12:30,16,58.32,58.4,58.2,58.25,675
20160501|2016-03-16 13:00,16,58.24,58.4,58.23,58.3,1137
20160501|2016-03-16 20:00,17,58.37,58.5,58.33,58.44,131
20160501|2016-03-16 20:30,17,58.46,58.47,58.4,58.4,37
20160501|2016-03-16 21:00,17,58.4,58.5,58.4,58.48,80
20160501|2016-03-16 21:30,17,58.5,58.5,58.47,58.48,24
20160501|2016-03-16 22:00,17,58.38,58.38,58.37,58.37,2
20160501|2016-03-16 22:30,17,58.45,58.45,58.4,58.44,13
20160501|2016-03-16 23:00,17,58.39,58.55,58.39,58.55,166
20160501|2016-03-16 23:30,17,58.54,58.54,58.53,58.54,5
20160501|2016-03-17 00:00,17,58.55,58.56,58.55,58.56,86
20160501|2016-03-17 00:30,17,58.56,58.56,58.5,58.5,43
20160501|2016-03-17 01:00,17,58.53,58.56,58.53,58.56,8
20160501|2016-03-17 01:30,17,58.54,58.54,58.5,58.5,17
20160501|2016-03-17 02:00,17,58.5,58.56,58.5,58.55,99
20160501|2016-03-17 02:30,17,58.55,58.56,58.55,58.56,49
20160501|2016-03-17 03:00,17,58.56,58.56,58.49,58.51,100
20160501|2016-03-17 03:30,17,58.5,58.51,58.44,58.51,35
20160501|2016-03-17 04:00,17,58.51,58.58,58.51,58.55,216
20160501|2016-03-17 04:30,17,58.55,58.66,58.55,58.61,430
20160501|2016-03-17 05:00,17,58.62,58.65,58.61,58.61,59
20160501|2016-03-17 05:30,17,58.62,58.63,58.59,58.6,34
20160501|2016-03-17 06:00,17,58.61,58.65,58.6,58.61,181
20160501|2016-03-17 06:30,17,58.6,58.64,58.58,58.6,41
20160501|2016-03-17 07:00,17,58.58,58.65,58.42,58.46,229
20160501|2016-03-17 07:30,17,58.44,58.65,58.36,58.62,371
20160501|2016-03-17 08:00,17,58.62,58.67,58.52,58.58,335
20160501|2016-03-17 08:30,17,58.59,58.59,58.41,58.56,481
20160501|2016-03-17 09:00,17,58.58,58.67,58.58,58.64,692
20160501|2016-03-17 09:30,17,58.64,58.89,58.64,58.86,2354
20160501|2016-03-17 10:00,17,58.86,58.89,58.7,58.72,799
20160501|2016-03-17 10:30,17,58.72,58.75,58.68,58.7,600
20160501|2016-03-17 11:00,17,58.69,58.7,58.6,58.61,761
20160501|2016-03-17 11:30,17,58.61,58.63,58.32,58.5,793
20160501|2016-03-17 12:00,17,58.49,58.65,58.43,58.43,502
20160501|2016-03-17 12:30,17,58.44,58.45,58.22,58.33,690
20160501|2016-03-17 13:00,17,58.35,58.45,58.28,58.35,931
20160501|2016-03-17 20:00,18,58.36,58.47,58.26,58.3,199
20160501|2016-03-17 20:30,18,58.29,58.43,58.29,58.38,41
20160501|2016-03-17 21:00,18,58.36,58.46,58.36,58.46,47
20160501|2016-03-17 21:30,18,58.4,58.4,58.36,58.36,27
20160501|2016-03-17 22:00,18,58.34,58.38,58.31,58.36,8
20160501|2016-03-17 22:30,18,58.33,58.34,58.33,58.34,10
20160501|2016-03-17 23:00,18,58.34,58.34,58.34,58.34,3
20160501|2016-03-17 23:30,18,58.38,58.4,58.33,58.33,44
20160501|2016-03-18 00:00,18,58.34,58.34,58.33,58.33,11
20160501|2016-03-18 00:30,18,58.35,58.35,58.33,58.33,2
20160501|2016-03-18 01:00,18,58.39,58.41,58.37,58.37,10
20160501|2016-03-18 01:30,18,58.4,58.41,58.4,58.4,9
20160501|2016-03-18 02:00,18,58.4,58.52,58.4,58.51,64
20160501|2016-03-18 02:30,18,58.51,58.55,58.51,58.53,79
20160501|2016-03-18 03:00,18,58.52,58.53,58.42,58.42,32
20160501|2016-03-18 03:30,18,58.4,58.4,58.06,58.06,355
20160501|2016-03-18 04:00,18,58.05,58.15,58.01,58.06,109
20160501|2016-03-18 04:30,18,58.05,58.14,58.05,58.12,93
20160501|2016-03-18 05:00,18,58.12,58.23,58.12,58.23,33
20160501|2016-03-18 05:30,18,58.2,58.24,58.2,58.24,3
20160501|2016-03-18 06:00,18,58.25,58.29,58.02,58.05,126
20160501|2016-03-18 06:30,18,58.04,58.14,57.81,57.86,397
20160501|2016-03-18 07:00,18,57.87,58.05,57.84,57.97,268
20160501|2016-03-18 07:30,18,57.96,58.09,57.81,58.01,277
20160501|2016-03-18 08:00,18,57.96,58.07,57.93,57.96,448
20160501|2016-03-18 08:30,18,57.99,58.04,57.9,57.9,360
20160501|2016-03-18 09:00,18,57.92,57.92,56.84,56.89,4907
20160501|2016-03-18 09:30,18,56.9,57.3,56.82,57.27,1951
20160501|2016-03-18 10:00,18,57.28,57.4,57.24,57.39,862
20160501|2016-03-18 10:30,18,57.37,57.58,57.32,57.55,714
20160501|2016-03-18 11:00,18,57.55,57.55,57.32,57.5,426
20160501|2016-03-18 11:30,18,57.5,57.5,57.3,57.4,331
20160501|2016-03-18 12:00,18,57.4,57.44,57.12,57.15,420
20160501|2016-03-18 12:30,18,57.14,57.28,57.1,57.2,388
20160501|2016-03-18 13:00,18,57.22,57.36,57.1,57.1,1113
20160501|2016-03-20 20:00,21,57.1,57.38,57.1,57.38,249
20160501|2016-03-20 20:30,21,57.39,57.39,57.21,57.32,136
20160501|2016-03-20 21:00,21,57.32,57.35,57.27,57.34,106
20160501|2016-03-20 21:30,21,57.34,57.37,57.2,57.35,65
20160501|2016-03-20 22:00,21,57.36,57.36,57.28,57.28,15
20160501|2016-03-20 22:30,21,57.28,57.38,57.28,57.33,18
20160501|2016-03-20 23:00,21,57.33,57.36,57.32,57.36,9
20160501|2016-03-20 23:30,21,57.32,57.37,57.32,57.37,5
20160501|2016-03-21 00:00,21,57.34,57.34,57.34,57.34,3
20160501|2016-03-21 00:30,21,57.33,57.34,57.33,57.34,9
20160501|2016-03-21 01:00,21,57.33,57.38,57.32,57.36,24
20160501|2016-03-21 01:30,21,57.36,57.39,57.35,57.38,42
20160501|2016-03-21 02:00,21,57.36,57.36,57.33,57.33,34
20160501|2016-03-21 02:30,21,57.33,57.34,57.26,57.26,27
20160501|2016-03-21 03:00,21,57.26,57.27,57.17,57.19,130
20160501|2016-03-21 03:30,21,57.2,57.31,57.18,57.26,39
20160501|2016-03-21 04:00,21,57.25,57.25,57.15,57.17,53
20160501|2016-03-21 04:30,21,57.17,57.26,57.16,57.18,64
20160501|2016-03-21 05:00,21,57.16,57.25,57.06,57.25,160
20160501|2016-03-21 05:30,21,57.25,57.34,57.23,57.34,86
20160501|2016-03-21 06:00,21,57.25,57.35,57.23,57.34,73
20160501|2016-03-21 06:30,21,57.35,57.39,57.34,57.38,51
20160501|2016-03-21 07:00,21,57.38,57.7,57.37,57.57,286
20160501|2016-03-21 07:30,21,57.6,57.74,57.54,57.61,145
20160501|2016-03-21 08:00,21,57.6,57.62,57.42,57.54,289
20160501|2016-03-21 08:30,21,57.54,57.73,57.5,57.64,392
20160501|2016-03-21 09:00,21,57.67,57.72,57.56,57.72,334
20160501|2016-03-21 09:30,21,57.7,58.58,57.7,58.45,5148
20160501|2016-03-21 10:00,21,58.44,58.49,57.93,58.07,1600
20160501|2016-03-21 10:30,21,58.08,58.37,58.06,58.35,1072
20160501|2016-03-21 11:00,21,58.35,58.43,58.32,58.41,780
20160501|2016-03-21 11:30,21,58.39,58.43,58.25,58.28,503
20160501|2016-03-21 12:00,21,58.3,58.3,58.12,58.24,372
20160501|2016-03-21 12:30,21,58.24,58.36,58.11,58.34,416
20160501|2016-03-21 13:00,21,58.34,58.36,58.12,58.13,592
20160501|2016-03-21 20:00,22,58.03,58.13,58.03,58.09,85
20160501|2016-03-21 20:30,22,58.09,58.13,58.04,58.13,51
20160501|2016-03-21 21:00,22,58.1,58.25,58.1,58.25,42
20160501|2016-03-21 21:30,22,58.26,58.27,58.25,58.25,11
20160501|2016-03-21 22:00,22,58.19,58.24,58.11,58.11,14
20160501|2016-03-21 22:30,22,58.15,58.16,58.09,58.16,5
20160501|2016-03-22 00:00,22,58.19,58.24,58.19,58.24,13
20160501|2016-03-22 00:30,22,58.24,58.25,58.23,58.25,18
20160501|2016-03-22 01:00,22,58.27,58.3,58.26,58.3,48
20160501|2016-03-22 01:30,22,58.29,58.3,58.2,58.2,45
20160501|2016-03-22 02:00,22,58.18,58.18,58.12,58.16,15
20160501|2016-03-22 02:30,22,58.16,58.21,58.12,58.21,9
20160501|2016-03-22 03:00,22,58.2,58.2,58.06,58.1,29
20160501|2016-03-22 03:30,22,58.06,58.06,57.9,57.93,160
20160501|2016-03-22 04:00,22,57.92,58.07,57.92,57.95,83
20160501|2016-03-22 04:30,22,57.95,58.03,57.93,58,34
20160501|2016-03-22 05:00,22,58.03,58.18,58,58.15,58
20160501|2016-03-22 05:30,22,58.18,58.18,57.98,57.98,32
20160501|2016-03-22 06:00,22,58.02,58.06,58.01,58.04,25
20160501|2016-03-22 06:30,22,58.05,58.16,58.02,58.02,34
20160501|2016-03-22 07:00,22,58.01,58.04,57.64,57.77,472
20160501|2016-03-22 07:30,22,57.74,57.8,57.62,57.79,348
20160501|2016-03-22 08:00,22,57.77,57.93,57.71,57.86,400
20160501|2016-03-22 08:30,22,57.87,57.88,57.71,57.87,464
20160501|2016-03-22 09:00,22,57.84,57.84,57.62,57.68,463
20160501|2016-03-22 09:30,22,57.7,57.88,57.67,57.79,507
20160501|2016-03-22 10:00,22,57.79,57.8,57.67,57.76,338
20160501|2016-03-22 10:30,22,57.74,57.96,57.72,57.88,371
20160501|2016-03-22 11:00,22,57.9,57.93,57.73,57.73,265
20160501|2016-03-22 11:30,22,57.73,57.86,57.69,57.84,260
20160501|2016-03-22 12:00,22,57.83,58.36,57.8,58.21,1151
20160501|2016-03-22 12:30,22,58.2,58.28,58.08,58.19,466
20160501|2016-03-22 13:00,22,58.18,58.44,58.16,58.39,1429
20160501|2016-03-22 20:00,23,58.37,58.58,58.35,58.5,443
20160501|2016-03-22 20:30,23,58.54,58.54,58.43,58.5,9
20160501|2016-03-22 21:00,23,58.52,58.52,58.39,58.39,13
20160501|2016-03-22 21:30,23,58.47,58.48,58.47,58.48,4
20160501|2016-03-22 22:00,23,58.48,58.53,58.47,58.53,16
20160501|2016-03-22 22:30,23,58.51,58.57,58.51,58.55,25
20160501|2016-03-22 23:00,23,58.56,58.58,58.54,58.54,42
20160501|2016-03-22 23:30,23,58.56,58.56,58.5,58.5,19
20160501|2016-03-23 00:00,23,58.5,58.54,58.49,58.54,5
20160501|2016-03-23 00:30,23,58.55,58.56,58.45,58.47,34
20160501|2016-03-23 01:00,23,58.47,58.47,58.45,58.45,19
20160501|2016-03-23 01:30,23,58.47,58.51,58.47,58.5,25
20160501|2016-03-23 02:00,23,58.51,58.53,58.45,58.45,64
20160501|2016-03-23 02:30,23,58.45,58.45,58.27,58.27,56
20160501|2016-03-23 03:00,23,58.27,58.38,58.27,58.33,50
20160501|2016-03-23 03:30,23,58.37,58.44,58.36,58.44,23
20160501|2016-03-23 04:00,23,58.38,58.41,58.33,58.33,28
20160501|2016-03-23 04:30,23,58.38,58.38,58.32,58.32,25
20160501|2016-03-23 05:00,23,58.36,58.42,58.34,58.38,67
20160501|2016-03-23 05:30,23,58.4,58.41,58.37,58.4,22
20160501|2016-03-23 06:00,23,58.42,58.42,58.35,58.37,68
20160501|2016-03-23 06:30,23,58.35,58.35,58.25,58.27,123
20160501|2016-03-23 07:00,23,58.33,58.38,58.17,58.38,182
20160501|2016-03-23 07:30,23,58.36,58.38,58.21,58.25,187
20160501|2016-03-23 08:00,23,58.26,58.5,58.12,58.15,711
20160501|2016-03-23 08:30,23,58.16,58.21,57.95,58.05,715
20160501|2016-03-23 09:00,23,58.06,58.2,57.98,58.16,304
20160501|2016-03-23 09:30,23,58.16,58.25,57.96,58.06,607
20160501|2016-03-23 10:00,23,58.08,58.25,58.08,58.22,405
20160501|2016-03-23 10:30,23,58.21,58.33,58.2,58.25,374
20160501|2016-03-23 11:00,23,58.23,58.29,58.18,58.29,253
20160501|2016-03-23 11:30,23,58.28,58.4,58.27,58.31,520
20160501|2016-03-23 12:00,23,58.31,58.42,58.24,58.33,702
20160501|2016-03-23 12:30,23,58.33,58.4,58.24,58.26,364
20160501|2016-03-23 13:00,23,58.28,58.4,58.28,58.39,707
20160501|2016-03-23 20:00,24,58.26,58.28,58.13,58.24,76
20160501|2016-03-23 20:30,24,58.16,58.16,57.98,57.98,60
20160501|2016-03-23 21:00,24,57.99,58.08,57.99,58.08,11
20160501|2016-03-23 21:30,24,58.08,58.09,58.05,58.08,14
20160501|2016-03-23 22:00,24,58.08,58.16,58.07,58.16,12
20160501|2016-03-23 22:30,24,58.15,58.24,58.15,58.24,12
20160501|2016-03-23 23:00,24,58.23,58.23,58.22,58.22,16
20160501|2016-03-24 00:00,24,58.22,58.22,58.22,58.22,1
20160501|2016-03-24 00:30,24,58.24,58.24,58.24,58.24,1
20160501|2016-03-24 01:00,24,58.23,58.23,58.23,58.23,2
20160501|2016-03-24 01:30,24,58.22,58.22,58,58.02,88
20160501|2016-03-24 02:00,24,58.01,58.12,58,58.12,49
20160501|2016-03-24 02:30,24,58.03,58.1,58.01,58.1,11
20160501|2016-03-24 03:00,24,58.05,58.05,57.99,58.01,43
20160501|2016-03-24 03:30,24,58.01,58.03,58.01,58.01,70
20160501|2016-03-24 04:00,24,58.03,58.03,58.01,58.02,15
20160501|2016-03-24 04:30,24,58.07,58.1,58.07,58.08,18
20160501|2016-03-24 05:00,24,58.08,58.15,58.01,58.15,95
20160501|2016-03-24 05:30,24,58.17,58.18,58.13,58.17,31
20160501|2016-03-24 06:00,24,58.16,58.17,58.09,58.09,23
20160501|2016-03-24 06:30,24,58.08,58.13,58.06,58.13,22
20160501|2016-03-24 07:00,24,58.13,58.18,58.01,58.15,183
20160501|2016-03-24 07:30,24,58.12,58.31,57.87,58.02,1189
20160501|2016-03-24 08:00,24,57.98,58.03,57.9,58.02,393
20160501|2016-03-24 08:30,24,58.02,58.02,57.58,57.72,1579
20160501|2016-03-24 09:00,24,57.72,57.87,57.7,57.76,475
20160501|2016-03-24 09:30,24,57.77,57.87,57.6,57.61,668
20160501|2016-03-24 10:00,24,57.61,57.69,57.33,57.52,2704
20160501|2016-03-24 10:30,24,57.51,57.55,57.37,57.47,452
20160501|2016-03-24 11:00,24,57.46,57.58,57.37,57.39,490
20160501|2016-03-24 11:30,24,57.39,57.61,57.37,57.53,285
20160501|2016-03-24 12:00,24,57.54,57.59,57.5,57.52,99
20160501|2016-03-24 12:30,24,57.53,57.6,57.46,57.57,219
20160501|2016-03-24 13:00,24,57.58,57.75,57.57,57.61,951
20160501|2016-03-27 20:00,28,57.64,57.65,57.46,57.65,94
20160501|2016-03-27 20:30,28,57.67,57.67,57.62,57.65,23
20160501|2016-03-27 21:00,28,57.62,57.62,57.53,57.58,18
20160501|2016-03-27 21:30,28,57.56,57.7,57.56,57.66,73
20160501|2016-03-27 22:00,28,57.67,57.7,57.63,57.63,5
20160501|2016-03-27 22:30,28,57.63,57.63,57.63,57.63,2
20160501|2016-03-27 23:30,28,57.66,57.66,57.66,57.66,2
20160501|2016-03-28 00:00,28,57.65,57.65,57.65,57.65,2
20160501|2016-03-28 00:30,28,57.65,57.66,57.65,57.66,8
20160501|2016-03-28 01:00,28,57.63,57.65,57.61,57.61,27
20160501|2016-03-28 01:30,28,57.6,57.6,57.54,57.55,54
20160501|2016-03-28 02:00,28,57.55,57.56,57.48,57.48,52
20160501|2016-03-28 02:30,28,57.47,57.5,57.46,57.49,58
20160501|2016-03-28 03:00,28,57.49,57.49,57.31,57.34,175
20160501|2016-03-28 03:30,28,57.34,57.42,57.25,57.25,133
20160501|2016-03-28 04:00,28,57.25,57.32,57.25,57.32,50
20160501|2016-03-28 04:30,28,57.31,57.32,57.2,57.21,242
20160501|2016-03-28 05:00,28,57.21,57.3,57.21,57.3,121
20160501|2016-03-28 05:30,28,57.31,57.42,57.28,57.42,23
20160501|2016-03-28 06:00,28,57.39,57.47,57.33,57.46,78
20160501|2016-03-28 06:30,28,57.44,57.44,57.25,57.29,107
20160501|2016-03-28 07:00,28,57.27,57.42,57.21,57.26,220
20160501|2016-03-28 07:30,28,57.31,57.6,57.28,57.52,197
20160501|2016-03-28 08:00,28,57.54,57.56,57.36,57.42,129
20160501|2016-03-28 08:30,28,57.4,57.54,57.27,57.36,294
20160501|2016-03-28 09:00,28,57.37,57.44,57.3,57.35,269
20160501|2016-03-28 09:30,28,57.36,57.48,57.32,57.47,437
20160501|2016-03-28 10:00,28,57.47,57.47,57.24,57.4,498
20160501|2016-03-28 10:30,28,57.39,57.52,57.38,57.44,405
20160501|2016-03-28 11:00,28,57.44,57.67,57.39,57.66,645
20160501|2016-03-28 11:30,28,57.66,57.99,57.63,57.82,1356
20160501|2016-03-28 12:00,28,57.83,57.88,57.54,57.63,336
20160501|2016-03-28 12:30,28,57.67,57.81,57.5,57.72,548
20160501|2016-03-28 13:00,28,57.72,57.84,57.55,57.72,588
20160501|2016-03-28 20:00,29,57.94,57.94,57.62,57.67,157
20160501|2016-03-28 20:30,29,57.66,57.74,57.52,57.56,54
20160501|2016-03-28 21:00,29,57.56,57.68,57.51,57.66,38
20160501|2016-03-28 21:30,29,57.64,57.7,57.64,57.65,13
20160501|2016-03-28 22:00,29,57.65,57.66,57.6,57.6,18
20160501|2016-03-28 23:00,29,57.61,57.63,57.61,57.63,2
20160501|2016-03-28 23:30,29,57.62,57.62,57.62,57.62,2
20160501|2016-03-29 00:00,29,57.63,57.63,57.63,57.63,1
20160501|2016-03-29 00:30,29,57.59,57.59,57.52,57.55,36
20160501|2016-03-29 01:00,29,57.53,57.57,57.46,57.49,68
20160501|2016-03-29 01:30,29,57.5,57.5,57.44,57.44,52
20160501|2016-03-29 02:00,29,57.41,57.44,57.41,57.44,44
20160501|2016-03-29 02:30,29,57.41,57.48,57.41,57.48,28
20160501|2016-03-29 03:00,29,57.5,57.5,57.41,57.41,13
20160501|2016-03-29 03:30,29,57.46,57.5,57.44,57.5,36
20160501|2016-03-29 04:00,29,57.48,57.6,57.46,57.6,47
20160501|2016-03-29 04:30,29,57.54,57.55,57.51,57.55,13
20160501|2016-03-29 05:00,29,57.53,57.65,57.5,57.64,42
20160501|2016-03-29 05:30,29,57.63,57.69,57.63,57.68,25
20160501|2016-03-29 06:00,29,57.61,57.64,57.59,57.64,24
20160501|2016-03-29 06:30,29,57.65,57.7,57.59,57.62,58
20160501|2016-03-29 07:00,29,57.62,57.65,57.5,57.53,133
20160501|2016-03-29 07:30,29,57.51,57.68,57.48,57.61,154
20160501|2016-03-29 08:00,29,57.65,57.65,57.45,57.5,355
20160501|2016-03-29 08:30,29,57.48,57.54,57.34,57.47,628
20160501|2016-03-29 09:00,29,57.46,57.49,57.26,57.38,653
20160501|2016-03-29 09:30,29,57.35,57.45,57.26,57.31,800
20160501|2016-03-29 10:00,29,57.3,57.39,57.22,57.38,609
20160501|2016-03-29 10:30,29,57.36,57.5,57.34,57.49,598
20160501|2016-03-29 11:00,29,57.52,57.55,57.4,57.47,343
20160501|2016-03-29 11:30,29,57.47,57.5,57.41,57.46,245
20160501|2016-03-29 12:00,29,57.47,57.49,57.38,57.41,153
20160501|2016-03-29 12:30,29,57.41,57.45,57.39,57.44,224
20160501|2016-03-29 13:00,29,57.45,57.49,57.3,57.35,1540
20160501|2016-03-29 20:00,30,57.29,57.45,57.28,57.45,147
20160501|2016-03-29 20:30,30,57.42,57.47,57.42,57.47,27
20160501|2016-03-29 21:00,30,57.45,57.49,57.45,57.49,25
20160501|2016-03-29 21:30,30,57.49,57.5,57.47,57.5,62
20160501|2016-03-29 22:00,30,57.46,57.48,57.4,57.4,12
20160501|2016-03-29 22:30,30,57.4,57.42,57.4,57.41,9
20160501|2016-03-29 23:00,30,57.4,57.4,57.38,57.4,14
20160501|2016-03-29 23:30,30,57.4,57.43,57.39,57.43,6
20160501|2016-03-30 00:00,30,57.44,57.44,57.44,57.44,1
20160501|2016-03-30 00:30,30,57.44,57.45,57.44,57.45,11
20160501|2016-03-30 01:00,30,57.42,57.42,57.31,57.34,41
20160501|2016-03-30 01:30,30,57.32,57.4,57.32,57.4,18
20160501|2016-03-30 02:00,30,57.4,57.48,57.39,57.44,33
20160501|2016-03-30 02:30,30,57.35,57.46,57.35,57.4,30
20160501|2016-03-30 03:00,30,57.45,57.45,57.32,57.32,33
20160501|2016-03-30 03:30,30,57.4,57.47,57.35,57.47,30
20160501|2016-03-30 04:00,30,57.45,57.45,57.41,57.41,30
20160501|2016-03-30 04:30,30,57.45,57.61,57.45,57.61,122
20160501|2016-03-30 05:00,30,57.61,57.63,57.59,57.62,97
20160501|2016-03-30 05:30,30,57.62,57.65,57.59,57.65,54
20160501|2016-03-30 06:00,30,57.62,57.67,57.59,57.65,160
20160501|2016-03-30 06:30,30,57.64,57.66,57.51,57.51,116
20160501|2016-03-30 07:00,30,57.51,57.92,57.47,57.75,825
20160501|2016-03-30 07:30,30,57.77,57.78,57.62,57.72,230
20160501|2016-03-30 08:00,30,57.73,57.79,57.5,57.79,436
20160501|2016-03-30 08:30,30,57.77,57.8,57.57,57.69,360
20160501|2016-03-30 09:00,30,57.66,57.66,57.43,57.65,729
20160501|2016-03-30 09:30,30,57.61,57.71,57.46,57.65,737
20160501|2016-03-30 10:00,30,57.63,57.8,57.62,57.63,700
20160501|2016-03-30 10:30,30,57.61,57.62,57.51,57.54,408
20160501|2016-03-30 11:00,30,57.54,57.64,57.49,57.53,367
20160501|2016-03-30 11:30,30,57.51,57.68,57.5,57.56,305
20160501|2016-03-30 12:00,30,57.56,57.79,57.55,57.77,527
20160501|2016-03-30 12:30,30,57.78,57.79,57.61,57.62,323
20160501|2016-03-30 13:00,30,57.63,57.72,57.54,57.59,909
20160501|2016-03-30 20:00,31,57.51,57.58,57.48,57.52,68
20160501|2016-03-30 20:30,31,57.5,57.53,57.5,57.53,42
20160501|2016-03-30 21:00,31,57.53,57.54,57.49,57.54,35
20160501|2016-03-30 21:30,31,57.49,57.49,57.33,57.33,47
20160501|2016-03-30 22:00,31,57.32,57.41,57.25,57.27,169
20160501|2016-03-30 22:30,31,57.3,57.3,57.25,57.28,28
20160501|2016-03-30 23:00,31,57.27,57.33,57.27,57.33,6
20160501|2016-03-30 23:30,31,57.35,57.37,57.32,57.32,6
20160501|2016-03-31 00:00,31,57.37,57.41,57.35,57.41,19
20160501|2016-03-31 00:30,31,57.41,57.41,57.32,57.41,17
20160501|2016-03-31 01:00,31,57.35,57.35,57.27,57.35,45
20160501|2016-03-31 01:30,31,57.38,57.39,57.38,57.38,5
20160501|2016-03-31 02:00,31,57.34,57.39,57.34,57.36,16
20160501|2016-03-31 02:30,31,57.37,57.38,57.35,57.37,22
20160501|2016-03-31 03:00,31,57.37,57.4,57.33,57.35,79
20160501|2016-03-31 03:30,31,57.35,57.52,57.35,57.5,104
20160501|2016-03-31 04:00,31,57.49,57.51,57.48,57.51,10
20160501|2016-03-31 04:30,31,57.51,57.51,57.45,57.45,8
20160501|2016-03-31 05:00,31,57.44,57.5,57.42,57.5,15
20160501|2016-03-31 05:30,31,57.49,57.53,57.47,57.52,30
20160501|2016-03-31 06:00,31,57.52,57.52,57.48,57.5,59
20160501|2016-03-31 06:30,31,57.49,57.51,57.48,57.48,31
20160501|2016-03-31 07:00,31,57.48,57.66,57.46,57.57,311
20160501|2016-03-31 07:30,31,57.56,57.56,57.25,57.41,841
20160501|2016-03-31 08:00,31,57.4,57.5,57.29,57.5,275
20160501|2016-03-31 08:30,31,57.47,57.49,57.3,57.44,440
20160501|2016-03-31 09:00,31,57.45,57.61,57.44,57.61,531
20160501|2016-03-31 09:30,31,57.61,57.79,57.54,57.55,920
20160501|2016-03-31 10:00,31,57.57,57.57,57.33,57.45,573
20160501|2016-03-31 10:30,31,57.43,57.7,57.35,57.63,618
20160501|2016-03-31 11:00,31,57.6,57.62,57.01,57.36,2558
20160501|2016-03-31 11:30,31,57.35,57.69,57.25,57.66,1499
20160501|2016-03-31 12:00,31,57.67,58.59,57.66,58.33,5490
20160501|2016-03-31 12:30,31,58.34,58.35,57.93,58.2,1292
20160501|2016-03-31 13:00,31,58.2,58.52,58.2,58.33,1994
20160501|2016-03-31 20:00,1,58.26,58.42,58.2,58.2,226
20160501|2016-03-31 20:30,1,58.2,58.23,58.15,58.16,48
20160501|2016-03-31 21:00,1,58.2,58.22,58.19,58.22,12
20160501|2016-03-31 21:30,1,58.2,58.2,58.2,58.2,4
20160501|2016-03-31 22:00,1,58.23,58.23,58.16,58.23,43
20160501|2016-03-31 22:30,1,58.22,58.27,58.17,58.27,29
20160501|2016-03-31 23:00,1,58.24,58.24,58.24,58.24,2
20160501|2016-03-31 23:30,1,58.22,58.22,58.2,58.2,55
20160501|2016-04-01 00:00,1,58.21,58.21,58.17,58.17,23
20160501|2016-04-01 00:30,1,58.16,58.17,58.15,58.16,14
20160501|2016-04-01 01:00,1,58.15,58.25,58.15,58.25,69
20160501|2016-04-01 01:30,1,58.23,58.3,58.21,58.3,35
20160501|2016-04-01 02:00,1,58.3,58.38,58.27,58.38,56
20160501|2016-04-01 02:30,1,58.35,58.49,58.35,58.47,127
20160501|2016-04-01 03:00,1,58.46,58.52,58.46,58.5,123
20160501|2016-04-01 03:30,1,58.51,58.52,58.46,58.52,205
20160501|2016-04-01 04:00,1,58.52,58.57,58.46,58.48,73
20160501|2016-04-01 04:30,1,58.49,58.51,58.49,58.49,42
20160501|2016-04-01 05:00,1,58.51,58.54,58.35,58.35,70
20160501|2016-04-01 05:30,1,58.32,58.41,58.27,58.3,72
20160501|2016-04-01 06:00,1,58.3,58.41,58.26,58.38,112
20160501|2016-04-01 06:30,1,58.4,58.42,58.38,58.4,70
20160501|2016-04-01 07:00,1,58.42,58.67,58.4,58.47,782
20160501|2016-04-01 07:30,1,58.49,58.52,58.4,58.43,332
20160501|2016-04-01 08:00,1,58.43,58.43,58.26,58.32,422
20160501|2016-04-01 08:30,1,58.34,58.65,58.32,58.59,837
20160501|2016-04-01 09:00,1,58.58,59.16,58.53,59.04,4253
20160501|2016-04-01 09:30,1,59.02,59.39,59.02,59.29,4008
20160501|2016-04-01 10:00,1,59.27,59.29,59.03,59.08,1475
20160501|2016-04-01 10:30,1,59.08,59.2,59.04,59.17,712
20160501|2016-04-01 11:00,1,59.17,59.3,59.14,59.3,833
20160501|2016-04-01 11:30,1,59.3,59.3,59.14,59.18,554
20160501|2016-04-01 12:00,1,59.18,59.2,59.13,59.18,267
20160501|2016-04-01 12:30,1,59.16,59.26,59.08,59.25,632
20160501|2016-04-01 13:00,1,59.25,59.3,59.16,59.25,1497
20160501|2016-04-03 20:00,4,59.29,59.48,59.2,59.4,662
20160501|2016-04-03 20:30,4,59.4,59.42,59.37,59.37,11
20160501|2016-04-03 21:00,4,59.37,59.4,59.37,59.4,15
20160501|2016-04-03 21:30,4,59.4,59.4,59.38,59.38,11
20160501|2016-04-03 22:00,4,59.38,59.39,59.38,59.38,10
20160501|2016-04-03 22:30,4,59.38,59.38,59.35,59.35,6
20160501|2016-04-03 23:00,4,59.38,59.43,59.31,59.31,16
20160501|2016-04-03 23:30,4,59.35,59.35,59.33,59.33,3
20160501|2016-04-04 00:00,4,59.37,59.37,59.35,59.35,2
20160501|2016-04-04 00:30,4,59.36,59.38,59.36,59.38,6
20160501|2016-04-04 01:00,4,59.37,59.37,59.35,59.35,3
20160501|2016-04-04 01:30,4,59.34,59.35,59.33,59.35,31
20160501|2016-04-04 02:00,4,59.38,59.4,59.37,59.38,24
20160501|2016-04-04 02:30,4,59.35,59.38,59.29,59.3,17
20160501|2016-04-04 03:00,4,59.32,59.36,59.3,59.31,45
20160501|2016-04-04 03:30,4,59.33,59.43,59.33,59.43,70
20160501|2016-04-04 04:00,4,59.42,59.43,59.37,59.38,29
20160501|2016-04-04 04:30,4,59.39,59.44,59.39,59.44,3
20160501|2016-04-04 05:00,4,59.43,59.45,59.37,59.39,37
20160501|2016-04-04 05:30,4,59.37,59.42,59.37,59.42,54
20160501|2016-04-04 06:00,4,59.42,59.46,59.42,59.45,99
20160501|2016-04-04 06:30,4,59.45,59.47,59.35,59.45,128
20160501|2016-04-04 07:00,4,59.47,59.47,59.38,59.38,136
20160501|2016-04-04 07:30,4,59.39,59.46,59.23,59.36,308
20160501|2016-04-04 08:00,4,59.36,59.4,59.31,59.37,376
20160501|2016-04-04 08:30,4,59.38,59.4,59.34,59.39,464
20160501|2016-04-04 09:00,4,59.38,59.4,59.33,59.35,524
20160501|2016-04-04 09:30,4,59.37,59.46,59.11,59.18,1611
20160501|2016-04-04 10:00,4,59.19,59.2,58.76,58.9,1403
20160501|2016-04-04 10:30,4,58.89,59.09,58.85,58.96,640
20160501|2016-04-04 11:00,4,58.96,59.23,58.86,59.15,718
20160501|2016-04-04 11:30,4,59.15,59.15,58.93,58.93,304
20160501|2016-04-04 12:00,4,58.92,58.92,58.77,58.87,609
20160501|2016-04-04 12:30,4,58.87,58.99,58.84,58.92,413
20160501|2016-04-04 13:00,4,58.93,59,58.73,58.96,1580
20160501|2016-04-04 20:00,5,58.96,59.09,58.82,58.92,107
20160501|2016-04-04 20:30,5,58.92,58.96,58.9,58.9,6
20160501|2016-04-04 21:00,5,58.92,58.96,58.92,58.96,10
20160501|2016-04-04 22:00,5,58.92,58.93,58.91,58.93,14
20160501|2016-04-04 22:30,5,58.94,58.95,58.92,58.92,6
20160501|2016-04-04 23:00,5,58.92,58.93,58.85,58.92,26
20160501|2016-04-05 00:00,5,58.9,58.91,58.88,58.88,4
20160501|2016-04-05 00:30,5,58.89,58.9,58.89,58.9,2
20160501|2016-04-05 01:00,5,58.93,59.02,58.93,59,28
20160501|2016-04-05 01:30,5,58.99,59,58.9,58.91,35
20160501|2016-04-05 02:00,5,58.89,58.96,58.86,58.96,24
20160501|2016-04-05 02:30,5,58.89,58.95,58.85,58.95,38
20160501|2016-04-05 03:00,5,58.93,58.93,58.74,58.74,123
20160501|2016-04-05 03:30,5,58.72,58.86,58.69,58.86,54
20160501|2016-04-05 04:00,5,58.86,58.86,58.77,58.78,26
20160501|2016-04-05 04:30,5,58.84,58.85,58.67,58.8,125
20160501|2016-04-05 05:00,5,58.83,58.93,58.67,58.67,82
20160501|2016-04-05 05:30,5,58.67,58.75,58.67,58.73,21
20160501|2016-04-05 06:00,5,58.73,58.85,58.73,58.85,66
20160501|2016-04-05 06:30,5,58.85,59.18,58.85,59.15,148
20160501|2016-04-05 07:00,5,59.13,59.18,58.8,59.06,258
20160501|2016-04-05 07:30,5,59.05,59.09,58.88,59.03,242
20160501|2016-04-05 08:00,5,59.03,59.17,59.02,59.14,395
20160501|2016-04-05 08:30,5,59.13,59.15,58.95,59.04,340
20160501|2016-04-05 09:00,5,59.02,59.02,58.89,59,306
20160501|2016-04-05 09:30,5,58.98,59,58.8,58.82,835
20160501|2016-04-05 10:00,5,58.8,58.81,58.66,58.68,867
20160501|2016-04-05 10:30,5,58.69,58.78,58.54,58.61,531
20160501|2016-04-05 11:00,5,58.6,58.76,58.57,58.65,508
20160501|2016-04-05 11:30,5,58.65,58.7,58.65,58.67,138
20160501|2016-04-05 12:00,5,58.66,58.68,58.6,58.67,132
20160501|2016-04-05 12:30,5,58.69,58.84,58.67,58.83,283
20160501|2016-04-05 13:00,5,58.84,58.95,58.75,58.95,1236
20160501|2016-04-05 20:00,6,58.85,58.99,58.85,58.98,96
20160501|2016-04-05 20:30,6,58.98,58.98,58.94,58.97,8
20160501|2016-04-05 21:30,6,58.95,58.99,58.88,58.96,37
20160501|2016-04-05 22:00,6,58.96,58.96,58.96,58.96,5
20160501|2016-04-05 22:30,6,58.93,58.97,58.93,58.97,12
20160501|2016-04-05 23:00,6,58.97,58.98,58.97,58.98,13
20160501|2016-04-05 23:30,6,58.96,59.03,58.96,59.02,84
20160501|2016-04-06 00:00,6,59.02,59.03,58.98,59.03,6
20160501|2016-04-06 00:30,6,59.03,59.04,58.98,58.98,24
20160501|2016-04-06 01:00,6,59.01,59.01,58.93,58.93,79
20160501|2016-04-06 01:30,6,58.91,58.93,58.91,58.92,31
20160501|2016-04-06 02:00,6,58.9,58.9,58.87,58.87,4
20160501|2016-04-06 02:30,6,58.85,58.89,58.81,58.81,12
20160501|2016-04-06 03:00,6,58.82,58.84,58.82,58.84,9
20160501|2016-04-06 03:30,6,58.85,58.93,58.85,58.93,44
20160501|2016-04-06 04:00,6,58.9,58.93,58.8,58.8,69
20160501|2016-04-06 04:30,6,58.8,58.82,58.78,58.79,56
20160501|2016-04-06 05:00,6,58.83,58.91,58.83,58.9,28
20160501|2016-04-06 05:30,6,58.9,58.92,58.79,58.8,20
20160501|2016-04-06 06:00,6,58.78,58.91,58.78,58.84,44
20160501|2016-04-06 06:30,6,58.78,58.84,58.75,58.84,21
20160501|2016-04-06 07:00,6,58.86,58.88,58.78,58.78,51
20160501|2016-04-06 07:30,6,58.79,58.9,58.78,58.89,56
20160501|2016-04-06 08:00,6,58.87,59.13,58.78,58.91,744
20160501|2016-04-06 08:30,6,58.89,58.98,58.83,58.9,241
20160501|2016-04-06 09:00,6,58.9,59.05,58.9,58.9,445
20160501|2016-04-06 09:30,6,58.9,59.22,58.86,59.04,1067
20160501|2016-04-06 10:00,6,59.04,59.08,58.92,59.01,371
20160501|2016-04-06 10:30,6,59.03,59.28,59.01,59.19,1045
20160501|2016-04-06 11:00,6,59.22,59.24,59.04,59.13,553
20160501|2016-04-06 11:30,6,59.1,59.1,58.96,58.96,257
20160501|2016-04-06 12:00,6,58.97,59.07,58.83,58.86,422
20160501|2016-04-06 12:30,6,58.88,59,58.84,59,267
20160501|2016-04-06 13:00,6,59.01,59.01,58.65,58.66,1226
20160501|2016-04-06 20:00,7,58.78,58.78,58.56,58.67,152
20160501|2016-04-06 20:30,7,58.66,58.7,58.64,58.7,69
20160501|2016-04-06 21:00,7,58.7,58.77,58.7,58.77,16
20160501|2016-04-06 21:30,7,58.75,58.75,58.71,58.72,6
20160501|2016-04-06 22:00,7,58.71,58.73,58.71,58.73,5
20160501|2016-04-06 22:30,7,58.71,58.71,58.68,58.69,33
20160501|2016-04-06 23:00,7,58.72,58.72,58.71,58.71,5
20160501|2016-04-06 23:30,7,58.71,58.77,58.71,58.77,10
20160501|2016-04-07 00:00,7,58.78,58.8,58.78,58.8,4
20160501|2016-04-07 00:30,7,58.78,58.81,58.69,58.81,26
20160501|2016-04-07 01:00,7,58.83,58.85,58.83,58.85,36
20160501|2016-04-07 01:30,7,58.84,58.85,58.84,58.85,29
20160501|2016-04-07 02:00,7,58.85,58.89,58.84,58.85,57
20160501|2016-04-07 02:30,7,58.85,58.88,58.83,58.85,24
20160501|2016-04-07 03:00,7,58.82,58.82,58.75,58.75,50
20160501|2016-04-07 03:30,7,58.76,58.79,58.75,58.75,54
20160501|2016-04-07 04:00,7,58.76,58.76,58.73,58.74,18
20160501|2016-04-07 04:30,7,58.74,58.75,58.72,58.72,28
20160501|2016-04-07 05:00,7,58.73,58.83,58.71,58.71,43
20160501|2016-04-07 05:30,7,58.75,58.75,58.73,58.73,26
20160501|2016-04-07 06:00,7,58.74,58.77,58.73,58.73,18
20160501|2016-04-07 06:30,7,58.75,58.77,58.74,58.77,11
20160501|2016-04-07 07:00,7,58.74,58.74,58.6,58.71,236
20160501|2016-04-07 07:30,7,58.7,59.09,58.68,58.96,926
20160501|2016-04-07 08:00,7,58.95,59.01,58.74,58.79,560
20160501|2016-04-07 08:30,7,58.81,59.11,58.78,59.08,615
20160501|2016-04-07 09:00,7,59.09,59.09,58.89,58.89,557
20160501|2016-04-07 09:30,7,58.91,59.17,58.87,59.11,882
20160501|2016-04-07 10:00,7,59.13,59.17,59.05,59.07,323
20160501|2016-04-07 10:30,7,59.08,59.37,58.99,59.3,1352
20160501|2016-04-07 11:00,7,59.27,59.32,59.12,59.17,671
20160501|2016-04-07 11:30,7,59.18,59.19,59.05,59.07,405
20160501|2016-04-07 12:00,7,59.06,59.19,58.99,59.04,506
20160501|2016-04-07 12:30,7,59.05,59.1,58.98,59.03,312
20160501|2016-04-07 13:00,7,59.04,59.11,58.85,58.91,917
20160501|2016-04-07 20:00,8,59.22,59.22,59.05,59.12,136
20160501|2016-04-07 20:30,8,59.11,59.12,59.11,59.11,25
20160501|2016-04-07 21:00,8,59.11,59.16,59.11,59.16,32
20160501|2016-04-07 21:30,8,59.16,59.18,59.16,59.17,8
20160501|2016-04-07 22:00,8,59.17,59.17,59.1,59.15,43
20160501|2016-04-07 22:30,8,59.1,59.17,59.09,59.17,11
20160501|2016-04-07 23:00,8,59.17,59.19,59.16,59.19,17
20160501|2016-04-07 23:30,8,59.16,59.16,59.13,59.13,6
20160501|2016-04-08 00:00,8,59.13,59.17,59.13,59.17,3
20160501|2016-04-08 00:30,8,59.18,59.19,59.17,59.17,8
20160501|2016-04-08 01:00,8,59.14,59.18,59.14,59.18,9
20160501|2016-04-08 01:30,8,59.16,59.16,59.14,59.14,16
20160501|2016-04-08 02:00,8,59.13,59.33,59.13,59.33,106
20160501|2016-04-08 02:30,8,59.32,59.33,59.3,59.32,62
20160501|2016-04-08 03:00,8,59.33,59.38,59.32,59.36,165
20160501|2016-04-08 03:30,8,59.36,59.41,59.34,59.38,111
20160501|2016-04-08 04:00,8,59.37,59.38,59.34,59.37,34
20160501|2016-04-08 04:30,8,59.35,59.4,59.35,59.36,56
20160501|2016-04-08 05:00,8,59.37,59.44,59.37,59.44,96
20160501|2016-04-08 05:30,8,59.45,59.72,59.45,59.56,881
20160501|2016-04-08 06:00,8,59.56,59.67,59.56,59.67,147
20160501|2016-04-08 06:30,8,59.62,59.85,59.51,59.81,594
20160501|2016-04-08 07:00,8,59.81,59.93,59.78,59.84,917
20160501|2016-04-08 07:30,8,59.85,59.93,59.72,59.78,504
20160501|2016-04-08 08:00,8,59.8,60.07,59.8,59.88,1849
20160501|2016-04-08 08:30,8,59.91,60.03,59.87,60.01,517
20160501|2016-04-08 09:00,8,60.03,60.05,59.95,59.98,748
20160501|2016-04-08 09:30,8,59.99,60.45,59.94,60.45,3885
20160501|2016-04-08 10:00,8,60.45,60.58,60.15,60.23,3008
20160501|2016-04-08 10:30,8,60.24,60.33,60.08,60.32,981
20160501|2016-04-08 11:00,8,60.33,60.39,60.21,60.36,961
20160501|2016-04-08 11:30,8,60.36,60.37,60.31,60.35,275
20160501|2016-04-08 12:00,8,60.36,60.4,60.11,60.11,579
20160501|2016-04-08 12:30,8,60.13,60.21,60.07,60.16,444
20160501|2016-04-08 13:00,8,60.16,60.17,59.95,60.13,1542
20160501|2016-04-10 20:00,11,60.44,60.44,60.28,60.38,388
20160501|2016-04-10 20:30,11,60.34,60.42,60.34,60.42,58
20160501|2016-04-10 21:00,11,60.42,60.67,60.35,60.67,741
20160501|2016-04-10 21:30,11,60.67,60.73,60.67,60.73,188
20160501|2016-04-10 22:00,11,60.73,60.73,60.67,60.68,33
20160501|2016-04-10 22:30,11,60.7,60.7,60.68,60.7,11
20160501|2016-04-10 23:00,11,60.69,60.71,60.67,60.71,29
20160501|2016-04-10 23:30,11,60.71,60.78,60.67,60.73,65
20160501|2016-04-11 00:00,11,60.72,60.72,60.54,60.65,96
20160501|2016-04-11 00:30,11,60.65,60.69,60.65,60.69,20
20160501|2016-04-11 01:00,11,60.67,60.68,60.59,60.59,8
20160501|2016-04-11 01:30,11,60.66,60.69,60.52,60.53,128
20160501|2016-04-11 02:00,11,60.52,60.52,60.43,60.45,159
20160501|2016-04-11 02:30,11,60.44,60.46,60.37,60.39,81
20160501|2016-04-11 03:00,11,60.39,60.68,60.39,60.64,90
20160501|2016-04-11 03:30,11,60.59,60.69,60.59,60.59,67
20160501|2016-04-11 04:00,11,60.62,60.64,60.54,60.63,36
20160501|2016-04-11 04:30,11,60.64,60.64,60.63,60.63,78
20160501|2016-04-11 05:00,11,60.64,60.7,60.63,60.67,60
20160501|2016-04-11 05:30,11,60.68,60.7,60.6,60.6,62
20160501|2016-04-11 06:00,11,60.64,60.7,60.63,60.66,105
20160501|2016-04-11 06:30,11,60.64,60.65,60.57,60.58,43
20160501|2016-04-11 07:00,11,60.59,60.72,60.47,60.5,189
20160501|2016-04-11 07:30,11,60.48,60.61,60.42,60.58,441
20160501|2016-04-11 08:00,11,60.58,60.71,60.5,60.6,607
20160501|2016-04-11 08:30,11,60.6,60.7,60.53,60.61,1114
20160501|2016-04-11 09:00,11,60.61,60.71,60.57,60.68,832
20160501|2016-04-11 09:30,11,60.68,60.75,60.42,60.53,1706
20160501|2016-04-11 10:00,11,60.54,60.7,60.49,60.63,928
20160501|2016-04-11 10:30,11,60.64,60.67,60.51,60.58,544
20160501|2016-04-11 11:00,11,60.55,60.7,60.51,60.63,774
20160501|2016-04-11 11:30,11,60.63,60.83,60.63,60.66,775
20160501|2016-04-11 12:00,11,60.65,60.76,60.63,60.72,351
20160501|2016-04-11 12:30,11,60.73,60.75,60.62,60.64,354
20160501|2016-04-11 13:00,11,60.65,60.75,60.55,60.72,1469
20160501|2016-04-11 20:00,12,60.9,60.9,60.67,60.73,124
20160501|2016-04-11 20:30,12,60.73,60.76,60.72,60.76,64
20160501|2016-04-11 21:00,12,60.78,60.81,60.78,60.81,7
20160501|2016-04-11 21:30,12,60.8,60.87,60.79,60.85,23
20160501|2016-04-11 22:00,12,60.88,60.9,60.84,60.9,36
20160501|2016-04-11 22:30,12,60.81,60.9,60.81,60.88,11
20160501|2016-04-11 23:00,12,60.88,60.91,60.86,60.86,9
20160501|2016-04-11 23:30,12,60.86,60.93,60.86,60.92,16
20160501|2016-04-12 00:00,12,60.92,60.97,60.87,60.87,73
20160501|2016-04-12 00:30,12,60.93,60.96,60.93,60.95,8
20160501|2016-04-12 01:00,12,60.87,60.9,60.87,60.87,16
20160501|2016-04-12 01:30,12,60.9,60.99,60.88,60.99,112
20160501|2016-04-12 02:00,12,60.97,61.08,60.97,61.06,170
20160501|2016-04-12 02:30,12,61.02,61.06,60.99,60.99,69
20160501|2016-04-12 03:00,12,60.97,61.1,60.97,61.1,123
20160501|2016-04-12 03:30,12,61.1,61.2,61.09,61.17,459
20160501|2016-04-12 04:00,12,61.18,61.19,61.14,61.17,60
20160501|2016-04-12 04:30,12,61.18,61.21,61.15,61.2,113
20160501|2016-04-12 05:00,12,61.21,61.21,61.13,61.15,76
20160501|2016-04-12 05:30,12,61.17,61.17,61,61.11,127
20160501|2016-04-12 06:00,12,61.11,61.22,61.08,61.2,112
20160501|2016-04-12 06:30,12,61.22,61.36,61.22,61.32,353
20160501|2016-04-12 07:00,12,61.33,61.37,61.27,61.34,337
20160501|2016-04-12 07:30,12,61.35,61.62,61.31,61.42,1252
20160501|2016-04-12 08:00,12,61.44,61.57,61.38,61.44,573
20160501|2016-04-12 08:30,12,61.46,61.55,61.28,61.4,1148
20160501|2016-04-12 09:00,12,61.39,61.47,61.37,61.46,798
20160501|2016-04-12 09:30,12,61.47,61.66,61.42,61.64,1922
20160501|2016-04-12 10:00,12,61.64,61.68,61.57,61.67,1113
20160501|2016-04-12 10:30,12,61.66,61.72,61.43,61.46,1551
20160501|2016-04-12 11:00,12,61.45,61.85,61.38,61.77,2291
20160501|2016-04-12 11:30,12,61.78,61.8,60.17,60.74,2963
20160501|2016-04-12 12:00,12,60.73,61.15,60.53,60.9,1209
20160501|2016-04-12 12:30,12,60.88,61.25,60.88,61.19,773
20160501|2016-04-12 13:00,12,61.19,61.61,61.12,61.33,1608
20160501|2016-04-12 20:00,13,61.61,61.91,61.57,61.85,209
20160501|2016-04-12 20:30,13,61.86,61.91,61.83,61.84,35
20160501|2016-04-12 21:00,13,61.86,61.99,61.86,61.95,127
20160501|2016-04-12 21:30,13,61.96,61.99,61.96,61.98,59
20160501|2016-04-12 22:00,13,61.97,61.98,61.94,61.98,38
20160501|2016-04-12 22:30,13,61.96,62.1,61.96,62.01,275
20160501|2016-04-12 23:00,13,62,62.05,61.98,62.04,38
20160501|2016-04-12 23:30,13,62,62.08,62,62.06,49
20160501|2016-04-13 00:00,13,62.08,62.08,61.97,61.97,71
20160501|2016-04-13 00:30,13,61.97,62.07,61.95,62.04,37
20160501|2016-04-13 01:00,13,62.01,62.02,62.01,62.02,2
20160501|2016-04-13 01:30,13,61.97,62.01,61.9,62,94
20160501|2016-04-13 02:00,13,62,62.06,62,62.06,110
20160501|2016-04-13 02:30,13,62.06,62.13,62.04,62.05,193
20160501|2016-04-13 03:00,13,62.05,62.16,61.99,62.15,213
20160501|2016-04-13 03:30,13,62.15,62.2,62.13,62.17,184
20160501|2016-04-13 04:00,13,62.17,62.18,62.02,62.1,249
20160501|2016-04-13 04:30,13,62.12,62.18,62.1,62.18,123
20160501|2016-04-13 05:00,13,62.18,62.22,62.13,62.15,96
20160501|2016-04-13 05:30,13,62.18,62.18,62.14,62.14,57
20160501|2016-04-13 06:00,13,62.14,62.17,62.12,62.15,141
20160501|2016-04-13 06:30,13,62.14,62.17,62.14,62.16,68
20160501|2016-04-13 07:00,13,62.15,62.2,62.14,62.15,233
20160501|2016-04-13 07:30,13,62.17,62.19,62.04,62.16,553
20160501|2016-04-13 08:00,13,62.16,62.22,62.13,62.2,614
20160501|2016-04-13 08:30,13,62.19,62.31,62.14,62.22,1118
20160501|2016-04-13 09:00,13,62.22,62.37,62.16,62.16,1489
20160501|2016-04-13 09:30,13,62.15,62.29,61.73,62.22,2068
20160501|2016-04-13 10:00,13,62.22,62.3,62.21,62.25,1081
20160501|2016-04-13 10:30,13,62.23,62.26,61.77,62.08,1770
20160501|2016-04-13 11:00,13,62.09,62.13,61.88,61.97,609
20160501|2016-04-13 11:30,13,61.97,62.08,61.94,61.97,707
20160501|2016-04-13 12:00,13,61.96,61.96,61.35,61.49,1547
20160501|2016-04-13 12:30,13,61.46,61.54,61.31,61.38,688
20160501|2016-04-13 13:00,13,61.39,61.73,61.33,61.72,1302
20160501|2016-04-13 20:00,14,61.71,61.85,61.63,61.85,94
20160501|2016-04-13 20:30,14,61.84,61.84,61.8,61.81,45
20160501|2016-04-13 21:00,14,61.82,61.82,61.8,61.8,5
20160501|2016-04-13 21:30,14,61.84,61.84,61.84,61.84,6
20160501|2016-04-13 22:00,14,61.82,61.88,61.82,61.88,24
20160501|2016-04-13 22:30,14,61.89,61.91,61.88,61.91,14
20160501|2016-04-13 23:00,14,61.91,61.92,61.88,61.88,16
20160501|2016-04-13 23:30,14,61.89,61.9,61.87,61.87,35
20160501|2016-04-14 00:00,14,61.87,61.87,61.87,61.87,5
20160501|2016-04-14 00:30,14,61.87,61.91,61.63,61.76,78
20160501|2016-04-14 01:00,14,61.82,61.92,61.75,61.75,35
20160501|2016-04-14 01:30,14,61.74,61.74,61.63,61.69,48
20160501|2016-04-14 02:00,14,61.65,61.65,60.81,60.84,289
20160501|2016-04-14 02:30,14,60.86,61.1,60.85,60.99,223
20160501|2016-04-14 03:00,14,60.95,61.01,60.23,60.4,389
20160501|2016-04-14 03:30,14,60.42,60.64,60.4,60.58,232
20160501|2016-04-14 04:00,14,60.57,60.64,60.53,60.56,113
20160501|2016-04-14 04:30,14,60.54,60.66,60.46,60.64,110
20160501|2016-04-14 05:00,14,60.63,60.65,60.54,60.56,74
20160501|2016-04-14 05:30,14,60.54,60.64,60.54,60.64,29
20160501|2016-04-14 06:00,14,60.64,60.8,60.61,60.65,134
20160501|2016-04-14 06:30,14,60.64,60.7,60.58,60.7,148
20160501|2016-04-14 07:00,14,60.72,60.77,60.21,60.28,819
20160501|2016-04-14 07:30,14,60.27,60.5,60.22,60.5,377
20160501|2016-04-14 08:00,14,60.47,60.67,60.33,60.48,349
20160501|2016-04-14 08:30,14,60.51,60.78,60.39,60.51,414
20160501|2016-04-14 09:00,14,60.51,60.51,60.23,60.41,679
20160501|2016-04-14 09:30,14,60.41,60.8,60.34,60.63,1089
20160501|2016-04-14 10:00,14,60.61,60.79,60.45,60.64,602
20160501|2016-04-14 10:30,14,60.64,60.9,60.64,60.76,470
20160501|2016-04-14 11:00,14,60.81,60.87,60.71,60.74,299
20160501|2016-04-14 11:30,14,60.73,60.84,60.43,60.47,403
20160501|2016-04-14 12:00,14,60.46,60.62,60.35,60.48,236
20160501|2016-04-14 12:30,14,60.48,60.49,59.93,60.12,746
20160501|2016-04-14 13:00,14,60.12,60.72,60.11,60.64,1472
20160501|2016-04-14 20:00,15,60.1,60.56,60.1,60.25,226
20160501|2016-04-14 20:30,15,60.23,60.33,60.2,60.25,86
20160501|2016-04-14 21:00,15,60.25,60.3,60.2,60.25,125
20160501|2016-04-14 21:30,15,60.26,60.26,59.88,59.88,295
20160501|2016-04-14 22:00,15,59.92,59.96,59.88,59.92,25
20160501|2016-04-14 22:30,15,59.92,59.93,59.9,59.93,18
20160501|2016-04-14 23:00,15,59.92,59.93,59.88,59.88,22
20160501|2016-04-14 23:30,15,59.94,59.94,59.86,59.88,21
20160501|2016-04-15 00:00,15,59.88,59.95,59.74,59.77,120
20160501|2016-04-15 00:30,15,59.71,59.72,59.58,59.63,93
20160501|2016-04-15 01:00,15,59.61,59.65,59.51,59.6,127
20160501|2016-04-15 01:30,15,59.6,59.74,59.6,59.68,92
20160501|2016-04-15 02:00,15,59.68,59.7,59.61,59.65,66
20160501|2016-04-15 02:30,15,59.65,59.7,59.6,59.64,91
20160501|2016-04-15 03:00,15,59.63,59.71,59.6,59.66,112
20160501|2016-04-15 03:30,15,59.61,59.65,59.55,59.56,398
20160501|2016-04-15 04:00,15,59.56,59.74,59.56,59.63,24
20160501|2016-04-15 04:30,15,59.66,59.7,59.18,59.18,583
20160501|2016-04-15 05:00,15,59.19,59.37,59.18,59.22,130
20160501|2016-04-15 05:30,15,59.2,59.3,59.17,59.22,62
20160501|2016-04-15 06:00,15,59.24,59.5,59.19,59.22,134
20160501|2016-04-15 06:30,15,59.22,59.3,59.2,59.21,175
20160501|2016-04-15 07:00,15,59.24,59.44,59.2,59.32,473
20160501|2016-04-15 07:30,15,59.35,59.63,59.3,59.31,314
20160501|2016-04-15 08:00,15,59.31,59.56,59.2,59.51,334
20160501|2016-04-15 08:30,15,59.54,59.66,59.38,59.44,437
20160501|2016-04-15 09:00,15,59.44,60.02,59.44,59.84,815
20160501|2016-04-15 09:30,15,59.86,60.1,59.86,60.06,481
20160501|2016-04-15 10:00,15,60.06,60.26,59.9,60.21,643
20160501|2016-04-15 10:30,15,60.22,60.39,60.03,60.32,614
20160501|2016-04-15 11:00,15,60.32,60.48,60.31,60.38,453
20160501|2016-04-15 11:30,15,60.37,60.4,60.22,60.31,149
20160501|2016-04-15 12:00,15,60.29,60.4,60.25,60.39,294
20160501|2016-04-15 12:30,15,60.39,60.4,60.14,60.2,190
20160501|2016-04-15 13:00,15,60.2,60.2,59.96,59.98,1352
20160501|2016-04-17 20:00,18,59.8,60.22,59.61,60.22,234
20160501|2016-04-17 20:30,18,60.22,60.4,60.22,60.4,54
20160501|2016-04-17 21:00,18,60.42,60.8,60.42,60.8,123
20160501|2016-04-17 21:30,18,60.78,61.64,60.78,61.64,101
20160501|2016-04-17 22:00,18,61.65,62.05,61.65,62,144
20160501|2016-04-17 22:30,18,62.05,62.15,61.91,62.15,128
20160501|2016-04-17 23:00,18,62.15,62.15,61.93,61.93,38
20160501|2016-04-17 23:30,18,61.9,61.99,61.72,61.75,66
20160501|2016-04-18 00:00,18,61.77,61.89,61.75,61.89,35
20160501|2016-04-18 00:30,18,61.81,61.96,61.8,61.8,34
20160501|2016-04-18 01:00,18,61.93,61.93,61.73,61.73,22
20160501|2016-04-18 01:30,18,61.9,62.01,61.87,61.97,52
20160501|2016-04-18 02:00,18,61.84,61.89,61.75,61.82,29
20160501|2016-04-18 02:30,18,61.83,61.87,61.68,61.69,40
20160501|2016-04-18 03:00,18,61.68,61.68,61.6,61.65,65
20160501|2016-04-18 03:30,18,61.65,61.81,61.61,61.74,79
20160501|2016-04-18 04:00,18,61.72,61.75,61.64,61.72,39
20160501|2016-04-18 04:30,18,61.67,61.73,61.63,61.73,19
20160501|2016-04-18 05:00,18,61.65,61.65,61.46,61.53,106
20160501|2016-04-18 05:30,18,61.55,61.59,61.55,61.57,19
20160501|2016-04-18 06:00,18,61.57,61.6,61.41,61.41,62
20160501|2016-04-18 06:30,18,61.3,61.48,61.3,61.48,46
20160501|2016-04-18 07:00,18,61.52,61.59,61.41,61.52,488
20160501|2016-04-18 07:30,18,61.5,61.6,61.5,61.6,302
20160501|2016-04-18 08:00,18,61.6,61.76,61.6,61.69,445
20160501|2016-04-18 08:30,18,61.63,61.84,61.56,61.76,284
20160501|2016-04-18 09:00,18,61.75,61.91,61.71,61.86,122
20160501|2016-04-18 09:30,18,61.86,62.14,61.79,62.09,365
20160501|2016-04-18 10:00,18,62.1,62.14,61.91,62.02,239
20160501|2016-04-18 10:30,18,62.02,62.07,61.98,62,216
20160501|2016-04-18 11:00,18,61.98,61.98,61.81,61.93,173
20160501|2016-04-18 11:30,18,61.97,62.01,61.94,61.96,153
20160501|2016-04-18 12:00,18,62,62.07,62,62.04,72
20160501|2016-04-18 12:30,18,62.04,62.07,61.8,61.97,132
20160501|2016-04-18 13:00,18,61.93,62.17,61.93,62.13,569
20160501|2016-04-18 20:00,19,62.16,62.23,62.16,62.23,22
20160501|2016-04-18 20:30,19,62.24,62.25,62.24,62.25,22
20160501|2016-04-18 21:00,19,62.25,62.35,62.21,62.34,31
20160501|2016-04-18 21:30,19,62.35,62.35,62.35,62.35,11
20160501|2016-04-18 22:00,19,62.28,62.28,62.28,62.28,1
20160501|2016-04-18 22:30,19,62.25,62.27,62.25,62.27,5
20160501|2016-04-18 23:00,19,62.15,62.15,62.06,62.06,19
20160501|2016-04-19 00:30,19,61.89,61.89,61.8,61.81,22
20160501|2016-04-19 01:00,19,61.8,61.81,61.5,61.5,64
20160501|2016-04-19 01:30,19,61.7,61.85,61.7,61.85,27
20160501|2016-04-19 02:00,19,61.79,61.85,61.75,61.84,38
20160501|2016-04-19 02:30,19,61.85,61.88,61.74,61.88,15
20160501|2016-04-19 03:00,19,61.9,61.9,61.84,61.84,4
20160501|2016-04-19 03:30,19,61.86,61.96,61.86,61.96,57
20160501|2016-04-19 04:00,19,61.93,61.93,61.84,61.84,3
20160501|2016-04-19 04:30,19,61.8,61.8,61.78,61.78,7
20160501|2016-04-19 05:00,19,61.84,61.84,61.82,61.82,4
20160501|2016-04-19 05:30,19,61.84,61.84,61.84,61.84,4
20160501|2016-04-19 06:00,19,61.91,61.93,61.9,61.93,11
20160501|2016-04-19 06:30,19,61.95,61.98,61.95,61.96,12
20160501|2016-04-19 07:00,19,62,62.01,61.98,61.99,62
20160501|2016-04-19 07:30,19,61.99,62.14,61.9,62.14,58
20160501|2016-04-19 08:00,19,62.2,62.71,62.2,62.54,282
20160501|2016-04-19 08:30,19,62.51,62.75,62.51,62.69,117
20160501|2016-04-19 09:00,19,62.68,62.97,62.67,62.93,211
20160501|2016-04-19 09:30,19,62.95,63.11,62.92,62.96,433
20160501|2016-04-19 10:00,19,62.96,63.07,62.47,62.82,263
20160501|2016-04-19 10:30,19,62.8,62.8,62.45,62.48,115
20160501|2016-04-19 11:00,19,62.47,62.61,62.14,62.35,148
20160501|2016-04-19 11:30,19,62.34,62.53,62.28,62.28,91
20160501|2016-04-19 12:00,19,62.34,62.44,62.33,62.41,73
20160501|2016-04-19 12:30,19,62.45,62.55,62.42,62.45,142
20160501|2016-04-19 13:00,19,62.48,62.91,62.48,62.79,295
20160501|2016-04-19 20:00,20,62.75,62.96,62.75,62.9,11
20160501|2016-04-19 20:30,20,62.89,63.15,62.88,63.15,44
20160501|2016-04-19 21:00,20,63.12,63.29,63.11,63.29,63
20160501|2016-04-19 21:30,20,63.2,63.31,63.2,63.31,97
20160501|2016-04-19 22:00,20,63.34,63.4,63.3,63.3,12
20160501|2016-04-19 22:30,20,63.3,63.42,63.26,63.26,9
20160501|2016-04-20 00:00,20,63.35,63.35,63.27,63.27,2
20160501|2016-04-20 00:30,20,63.18,63.18,63,63,43
20160501|2016-04-20 01:00,20,62.9,62.9,62.51,62.58,35
20160501|2016-04-20 01:30,20,62.65,62.85,62.65,62.85,9
20160501|2016-04-20 02:00,20,62.86,62.92,62.86,62.92,12
20160501|2016-04-20 02:30,20,62.92,62.92,62.52,62.52,26
20160501|2016-04-20 03:00,20,62.93,62.94,62.62,62.62,16
20160501|2016-04-20 03:30,20,62.53,62.61,62.3,62.48,60
20160501|2016-04-20 04:00,20,62.49,62.56,61.84,61.91,115
20160501|2016-04-20 04:30,20,61.84,62.2,61.82,62.04,16
20160501|2016-04-20 05:00,20,62.18,62.19,62.07,62.07,15
20160501|2016-04-20 05:30,20,62.24,62.35,62.24,62.35,3
20160501|2016-04-20 06:00,20,62.36,62.36,62.15,62.15,38
20160501|2016-04-20 06:30,20,62.22,62.4,62.19,62.35,33
20160501|2016-04-20 07:00,20,62.38,62.56,62.38,62.56,48
20160501|2016-04-20 07:30,20,62.43,62.6,62.4,62.51,14
20160501|2016-04-20 08:00,20,62.59,62.75,62.5,62.75,94
20160501|2016-04-20 08:30,20,62.7,63.09,62.66,63.06,66
20160501|2016-04-20 09:00,20,62.9,63.1,62.9,62.93,45
20160501|2016-04-20 09:30,20,62.99,62.99,62.8,62.93,12
20160501|2016-04-20 10:00,20,62.93,63.53,62.93,63.36,94
20160501|2016-04-20 10:30,20,63.44,63.75,63.34,63.37,433
20160501|2016-04-20 11:00,20,63.35,63.6,63.25,63.5,40
20160501|2016-04-20 11:30,20,63.54,63.59,63.43,63.59,30
20160501|2016-04-20 12:00,20,63.57,63.75,63.53,63.75,51
20160501|2016-04-20 12:30,20,63.75,64.38,63.74,64.18,60
20160501|2016-04-20 13:00,20,64.14,64.14,63.72,63.79,111
20160501|2016-04-20 20:00,21,63.99,64.02,63.85,64.02,6
20160501|2016-04-20 20:30,21,64.2,64.2,64.16,64.16,19
20160501|2016-04-20 21:00,21,64.15,64.15,64.15,64.15,1
20160501|2016-04-20 21:30,21,64.11,64.16,64.11,64.16,22
20160501|2016-04-20 22:00,21,64.17,64.25,64.17,64.25,3
20160501|2016-04-20 23:00,21,64.18,64.18,64.17,64.17,4
20160501|2016-04-20 23:30,21,64.25,64.25,64.25,64.25,2
20160501|2016-04-21 00:00,21,64.25,64.27,64.25,64.27,12
20160501|2016-04-21 00:30,21,64.2,64.2,64.2,64.2,1
20160501|2016-04-21 01:00,21,64.16,64.16,64.13,64.13,2
20160501|2016-04-21 01:30,21,64.12,64.12,64.12,64.12,1
20160501|2016-04-21 02:00,21,64.25,64.25,64.25,64.25,13
20160501|2016-04-21 03:00,21,64.18,64.18,64.18,64.18,1
20160501|2016-04-21 03:30,21,64.05,64.25,64,64.25,38
20160501|2016-04-21 04:00,21,64.04,64.04,63.95,63.95,7
20160501|2016-04-21 04:30,21,63.9,63.9,63.82,63.82,12
20160501|2016-04-21 05:00,21,63.82,63.82,63.55,63.55,49
20160501|2016-04-21 05:30,21,63.61,63.84,63.42,63.42,36
20160501|2016-04-21 06:00,21,63.46,63.67,63.46,63.63,8
20160501|2016-04-21 06:30,21,63.64,63.81,63.59,63.8,19
20160501|2016-04-21 07:00,21,63.86,63.86,63.73,63.8,19
20160501|2016-04-21 07:30,21,63.8,64.12,63.8,63.92,84
20160501|2016-04-21 08:00,21,64.09,64.09,63.4,63.67,56
20160501|2016-04-21 08:30,21,63.58,63.6,62.75,62.93,161
20160501|2016-04-21 09:00,21,62.98,63.62,62.91,63.61,54
20160501|2016-04-21 09:30,21,63.58,63.68,63.46,63.56,128
20160501|2016-04-21 10:00,21,63.59,63.84,63.49,63.59,92
20160501|2016-04-21 10:30,21,63.6,63.75,63.59,63.71,33
20160501|2016-04-21 11:00,21,63.75,63.95,63.68,63.8,61
20160501|2016-04-21 11:30,21,63.85,63.87,63.56,63.63,39
20160501|2016-04-21 12:00,21,63.63,63.75,63.4,63.65,66
20160501|2016-04-21 12:30,21,63.66,63.67,63.52,63.6,36
20160501|2016-04-21 13:00,21,63.56,63.7,63.43,63.55,86
20160501|2016-04-21 20:00,22,63.68,63.68,63.54,63.54,2
20160501|2016-04-21 21:00,22,63.49,63.49,63.49,63.49,5
20160501|2016-04-21 21:30,22,63.49,63.5,63.49,63.5,15
20160501|2016-04-21 22:30,22,63,63,62.99,62.99,10
20160501|2016-04-22 00:30,22,62.95,62.95,62.95,62.95,2
20160501|2016-04-22 01:00,22,62.86,62.93,62.82,62.93,11
20160501|2016-04-22 01:30,22,62.96,62.97,62.9,62.9,43
20160501|2016-04-22 02:00,22,62.96,62.99,62.8,62.8,30
20160501|2016-04-22 02:30,22,62.88,62.9,62.88,62.9,5
20160501|2016-04-22 03:30,22,62.86,62.86,62.8,62.81,11
20160501|2016-04-22 04:00,22,62.83,62.84,62.57,62.62,51
20160501|2016-04-22 04:30,22,62.69,62.69,62.69,62.69,2
20160501|2016-04-22 05:00,22,62.55,62.56,62.55,62.55,14
20160501|2016-04-22 05:30,22,62.5,62.5,62.47,62.47,19
20160501|2016-04-22 06:00,22,62.59,62.75,62.59,62.75,4
20160501|2016-04-22 06:30,22,62.69,62.74,62.69,62.74,2
20160501|2016-04-22 07:00,22,62.67,62.85,62.6,62.84,22
20160501|2016-04-22 07:30,22,62.98,63,62.98,63,6
20160501|2016-04-22 08:00,22,62.97,63.02,62.95,62.96,35
20160501|2016-04-22 08:30,22,62.95,63.02,62.8,62.83,48
20160501|2016-04-22 09:00,22,63.1,63.19,63.1,63.19,8
20160501|2016-04-22 09:30,22,63.29,63.37,63.16,63.35,55
20160501|2016-04-22 10:00,22,63.29,63.29,62.8,62.8,26
20160501|2016-04-22 10:30,22,62.8,62.82,62.58,62.72,21
20160501|2016-04-22 11:00,22,62.72,62.85,62.5,62.5,55
20160501|2016-04-22 11:30,22,62.5,62.65,62.47,62.47,58
20160501|2016-04-22 12:00,22,62.47,62.55,62.2,62.55,17
20160501|2016-04-22 12:30,22,62.55,62.92,62.55,62.92,12
20160501|2016-04-22 13:00,22,62.74,64.42,62.55,64.42,200
20160501|2016-04-24 20:00,25,63.89,63.89,63.55,63.55,2
20160501|2016-04-25 03:00,25,63.47,63.47,63.47,63.47,1
20160501|2016-04-25 06:30,25,63.29,63.29,63.15,63.15,11
20160501|2016-04-25 07:00,25,63.55,63.73,63.55,63.73,8
20160501|2016-04-25 08:00,25,63.75,65.94,63.75,65.29,31
20160501|2016-04-25 08:30,25,65.2,65.2,65.02,65.13,38
20160501|2016-04-25 09:00,25,65.15,65.36,65.09,65.16,53
20160501|2016-04-25 09:30,25,65.09,65.19,65.04,65.1,37
20160501|2016-04-25 10:00,25,65,65.13,65,65.12,38
20160501|2016-04-25 10:30,25,65.15,65.15,65.15,65.15,2
20160501|2016-04-25 11:00,25,65.15,65.15,65.05,65.05,2
20160501|2016-04-25 11:30,25,64.63,64.63,64.61,64.61,6
20160501|2016-04-25 12:30,25,65,65,65,65,5
20160501|2016-04-25 13:00,25,65.15,65.15,64.24,64.24,11
20160501|2016-04-25 20:00,26,64.99,64.99,64.99,64.99,1
20160501|2016-04-26 09:00,26,64.22,64.22,64.2,64.2,6
20160501|2016-04-26 09:30,26,64.15,64.15,63.76,63.76,13
20160501|2016-04-26 10:00,26,63.78,63.78,63.6,63.6,8
20160501|2016-04-26 10:30,26,63.5,63.5,63.5,63.5,6
20160501|2016-04-26 11:00,26,63.56,64,63.45,64,9
20160501|2016-04-26 11:30,26,63.5,63.5,63.5,63.5,1
20160501|2016-04-26 12:00,26,63.7,63.7,63.7,63.7,1
20160501|2016-04-27 00:30,27,63.79,63.79,63.79,63.79,1
20160501|2016-04-27 09:30,27,63.6,63.6,63.5,63.5,11
20160501|2016-04-27 10:30,27,63.6,63.6,63.47,63.47,3
20160501|2016-04-27 11:00,27,63.43,63.43,63.43,63.43,1
20160501|2016-04-27 12:30,27,63.83,63.83,63.83,63.83,3
20160501|2016-04-27 13:00,27,63.66,63.66,63.66,63.66,1
20160501|2016-04-28 05:30,28,63.45,63.45,63.43,63.43,5
20160501|2016-04-28 13:00,28,63.65,63.7,63.65,63.7,2
20160501|2016-04-28 20:30,29,63.51,63.51,63.51,63.51,1
20160501|2016-04-28 22:30,29,63.35,63.35,63.26,63.26,4
20160501|2016-05-03 10:00,3,62.62,62.62,62.62,62.62,1
20160501|2016-05-03 10:30,3,62.51,62.51,62.51,62.51,1
20160501|2016-05-03 11:00,3,62.5,62.5,62.5,62.5,44
20160501|2016-05-03 22:30,4,62.5,62.5,62.5,62.5,3
20160501|2016-05-04 11:00,4,62.5,62.5,62.5,62.5,2
20160501|2016-05-05 09:00,5,62.5,62.5,62.5,62.5,6
20160501|2016-05-05 11:00,5,62,62,62,62,1
20160501|2016-05-05 13:00,5,61.88,61.88,61.81,61.81,2
20160501|2016-05-06 09:30,6,62,62,62,62,1
20160701|2015-08-14 10:00,14,65.81,66.03,65.81,66.03,24
20160701|2015-08-14 11:00,14,65.88,65.98,65.88,65.98,9
20160701|2015-08-14 11:30,14,65.98,65.98,65.98,65.98,2
20160701|2015-08-14 12:00,14,66.05,66.05,66.05,66.05,15
20160701|2015-08-14 12:30,14,66.05,66.05,66.05,66.05,18
20160701|2015-08-14 13:00,14,66,66,65.57,65.57,50
20160701|2015-08-17 07:00,17,66.03,66.03,66.03,66.03,2
20160701|2015-08-17 08:00,17,66.11,66.11,66.11,66.11,1
20160701|2015-08-17 08:30,17,66.03,66.03,66.03,66.03,10
20160701|2015-08-17 09:00,17,66,66,66,66,5
20160701|2015-08-17 09:30,17,66,66,66,66,1
20160701|2015-08-17 10:30,17,66.09,66.1,66.09,66.1,4
20160701|2015-08-17 11:00,17,66.12,66.12,66.1,66.12,5
20160701|2015-08-17 11:30,17,66.22,66.25,66.22,66.25,5
20160701|2015-08-17 12:00,17,66.25,66.25,66.23,66.23,3
20160701|2015-08-17 13:00,17,66.11,66.11,65.7,65.88,27
20160701|2015-08-18 04:00,18,65.6,65.6,65.6,65.6,1
20160701|2015-08-18 08:00,18,65.42,65.53,65.4,65.53,9
20160701|2015-08-18 08:30,18,65.66,65.66,65.66,65.66,4
20160701|2015-08-18 09:30,18,65.89,65.89,65.88,65.88,2
20160701|2015-08-18 10:00,18,65.83,65.83,65.81,65.81,8
20160701|2015-08-18 10:30,18,65.99,65.99,65.99,65.99,10
20160701|2015-08-18 11:30,18,65.85,65.85,65.85,65.85,28
20160701|2015-08-18 12:30,18,65.94,65.94,65.94,65.94,17
20160701|2015-08-18 13:00,18,65.94,65.94,65.94,65.94,23
20160701|2015-08-19 06:30,19,66.12,66.12,66.12,66.12,3
20160701|2015-08-19 07:00,19,66.12,66.12,66.12,66.12,17
20160701|2015-08-19 07:30,19,66.21,66.21,66.21,66.21,5
20160701|2015-08-19 08:00,19,66.25,66.25,66.2,66.21,13
20160701|2015-08-19 09:00,19,66.25,66.25,66.25,66.25,2
20160701|2015-08-19 09:30,19,66.28,66.28,66.28,66.28,11
20160701|2015-08-19 10:30,19,65.86,65.88,65.82,65.82,12
20160701|2015-08-19 12:00,19,65.93,65.93,65.83,65.85,21
20160701|2015-08-19 12:30,19,65.87,65.87,65.87,65.87,8
20160701|2015-08-19 13:00,19,65.95,66.2,65.95,66.2,18
20160701|2015-08-19 21:30,20,66.4,66.4,66.4,66.4,1
20160701|2015-08-20 02:30,20,66.27,66.27,66.21,66.21,2
20160701|2015-08-20 09:00,20,66.11,66.13,66.11,66.12,13
20160701|2015-08-20 09:30,20,66.22,66.22,66.2,66.22,18
20160701|2015-08-20 10:00,20,66.28,66.29,66.28,66.29,9
20160701|2015-08-20 11:30,20,66.4,66.4,66.4,66.4,4
20160701|2015-08-20 13:00,20,66.45,66.48,66.36,66.45,36
20160701|2015-08-20 21:00,21,66.5,66.5,66.5,66.5,1
20160701|2015-08-21 01:30,21,66.5,66.5,66.5,66.5,2
20160701|2015-08-21 02:00,21,66.5,66.5,66.5,66.5,4
20160701|2015-08-21 03:00,21,66.48,66.48,66.48,66.48,1
20160701|2015-08-21 07:30,21,66.1,66.1,66,66,5
20160701|2015-08-21 08:00,21,66.1,66.1,66.1,66.1,2
20160701|2015-08-21 08:30,21,65.98,66,65.98,66,10
20160701|2015-08-21 09:00,21,66,66,66,66,4
20160701|2015-08-21 09:30,21,66.02,66.12,66.02,66.12,13
20160701|2015-08-21 10:00,21,66.06,66.06,66.05,66.05,2
20160701|2015-08-21 10:30,21,66.06,66.06,66.06,66.06,6
20160701|2015-08-21 11:30,21,66.31,66.32,66.31,66.31,5
20160701|2015-08-21 12:00,21,66.28,66.28,66.28,66.28,1
20160701|2015-08-21 12:30,21,66.3,66.33,66.29,66.29,23
20160701|2015-08-21 13:00,21,66.35,66.5,66.35,66.5,21
20160701|2015-08-23 20:00,24,66.2,66.2,66.2,66.2,1
20160701|2015-08-23 21:00,24,65.43,65.43,65.43,65.43,1
20160701|2015-08-23 21:30,24,65.23,65.23,65.23,65.23,20
20160701|2015-08-23 23:00,24,65.28,65.28,65.28,65.28,1
20160701|2015-08-24 03:00,24,64.83,64.94,64.83,64.93,5
20160701|2015-08-24 03:30,24,64.75,64.75,64.75,64.75,1
20160701|2015-08-24 04:00,24,64.66,64.66,64.66,64.66,1
20160701|2015-08-24 05:00,24,64.74,64.74,64.74,64.74,5
20160701|2015-08-24 07:00,24,64.49,64.49,64.49,64.49,2
20160701|2015-08-24 07:30,24,64.35,64.35,64.11,64.11,4
20160701|2015-08-24 09:00,24,64.35,64.35,64.35,64.35,1
20160701|2015-08-24 10:00,24,64.51,64.51,64.51,64.51,1
20160701|2015-08-24 10:30,24,64.37,64.4,64.37,64.4,26
20160701|2015-08-24 12:00,24,64.41,64.41,64.41,64.41,1
20160701|2015-08-24 12:30,24,64.4,64.5,64.4,64.5,6
20160701|2015-08-24 13:00,24,64.6,64.74,64.46,64.74,61
20160701|2015-08-25 03:00,25,64.76,64.76,64.76,64.76,1
20160701|2015-08-25 07:30,25,64.8,64.8,64.8,64.8,4
20160701|2015-08-25 08:30,25,64.91,64.95,64.8,64.8,19
20160701|2015-08-25 09:00,25,64.7,64.7,64.7,64.7,5
20160701|2015-08-25 09:30,25,64.45,64.45,64,64.05,29
20160701|2015-08-25 10:00,25,63.87,63.87,63.68,63.68,21
20160701|2015-08-25 10:30,25,63.75,63.75,63.27,63.52,21
20160701|2015-08-25 11:00,25,63.58,63.58,63.38,63.53,20
20160701|2015-08-25 11:30,25,63.52,63.53,63.42,63.42,6
20160701|2015-08-25 12:00,25,63.42,63.42,63.35,63.35,22
20160701|2015-08-25 12:30,25,63.35,63.35,63.3,63.35,22
20160701|2015-08-25 13:00,25,63.4,63.73,63.4,63.73,50
20160701|2015-08-25 20:00,26,63.7,63.7,63.7,63.7,2
20160701|2015-08-26 01:30,26,63.48,63.48,63.48,63.48,9
20160701|2015-08-26 04:30,26,63.3,63.3,63.3,63.3,4
20160701|2015-08-26 08:00,26,63.3,63.3,63.3,63.3,41
20160701|2015-08-26 08:30,26,63.28,63.28,63.25,63.26,15
20160701|2015-08-26 09:00,26,63.33,63.33,63.06,63.06,33
20160701|2015-08-26 09:30,26,63.06,63.06,62.92,63.02,41
20160701|2015-08-26 10:00,26,63.08,63.1,63.08,63.1,2
20160701|2015-08-26 10:30,26,62.95,62.95,62.93,62.93,2
20160701|2015-08-26 12:00,26,62.95,62.95,62.95,62.95,1
20160701|2015-08-26 12:30,26,62.98,63,62.98,63,12
20160701|2015-08-26 13:00,26,63.05,63.28,63.05,63.15,59
20160701|2015-08-27 07:00,27,63.42,63.42,63.42,63.42,14
20160701|2015-08-27 07:30,27,63.42,63.42,63.31,63.31,20
20160701|2015-08-27 08:30,27,63.24,63.24,63.24,63.24,1
20160701|2015-08-27 09:00,27,63.29,63.29,63.29,63.29,1
20160701|2015-08-27 11:30,27,63.27,63.27,63.27,63.27,1
20160701|2015-08-27 13:00,27,63.69,63.73,63.69,63.73,6
20160701|2015-08-27 22:30,28,63.84,63.84,63.82,63.82,2
20160701|2015-08-28 08:00,28,63.45,63.45,63.45,63.45,20
20160701|2015-08-28 08:30,28,63.87,64.02,63.84,63.94,20
20160701|2015-08-28 09:00,28,64.02,64.02,64,64,9
20160701|2015-08-28 09:30,28,63.76,63.76,63.74,63.74,2
20160701|2015-08-28 12:00,28,63.68,63.68,63.68,63.68,6
20160701|2015-08-28 13:00,28,63.62,63.62,63.45,63.49,22
20160701|2015-08-31 07:00,31,63.45,63.45,63.15,63.15,6
20160701|2015-08-31 08:00,31,63.28,63.28,63.28,63.28,1
20160701|2015-08-31 08:30,31,63.13,63.13,63.13,63.13,1
20160701|2015-08-31 09:30,31,63,63.04,63,63.04,12
20160701|2015-08-31 10:00,31,63.47,63.47,63.47,63.47,1
20160701|2015-08-31 12:30,31,63.8,63.81,63.8,63.81,4
20160701|2015-08-31 13:00,31,63.45,63.45,63.12,63.18,45
20160701|2015-09-01 03:00,1,63.16,63.16,63.16,63.16,1
20160701|2015-09-01 05:00,1,63.15,63.15,63.15,63.15,1
20160701|2015-09-01 07:00,1,63,63,63,63,1
20160701|2015-09-01 07:30,1,63.07,63.07,62.93,62.93,6
20160701|2015-09-01 08:00,1,62.93,62.95,62.9,62.9,10
20160701|2015-09-01 08:30,1,62.97,62.97,62.97,62.97,1
20160701|2015-09-01 09:00,1,62.9,62.93,62.89,62.89,76
20160701|2015-09-01 09:30,1,62.8,62.8,62.79,62.79,20
20160701|2015-09-01 12:30,1,62.72,62.72,62.7,62.7,5
20160701|2015-09-01 13:00,1,62.94,63.01,62.77,62.98,116
20160701|2015-09-01 20:00,2,62.82,62.82,62.79,62.8,6
20160701|2015-09-02 02:00,2,62.84,62.84,62.77,62.77,10
20160701|2015-09-02 02:30,2,62.77,62.77,62.76,62.76,6
20160701|2015-09-02 03:00,2,62.84,62.86,62.84,62.86,13
20160701|2015-09-02 03:30,2,62.86,62.86,62.85,62.85,5
20160701|2015-09-02 07:00,2,62.82,62.82,62.7,62.71,16
20160701|2015-09-02 08:00,2,62.7,62.7,62.7,62.7,2
20160701|2015-09-02 08:30,2,62.66,62.66,62.66,62.66,8
20160701|2015-09-02 09:00,2,62.66,62.66,62.65,62.65,27
20160701|2015-09-02 09:30,2,62.67,62.67,62.65,62.65,10
20160701|2015-09-02 10:00,2,62.63,62.63,62.6,62.6,16
20160701|2015-09-02 10:30,2,62.67,62.72,62.67,62.72,4
20160701|2015-09-02 11:00,2,62.7,62.7,62.64,62.64,14
20160701|2015-09-02 11:30,2,62.73,62.73,62.73,62.73,1
20160701|2015-09-02 12:30,2,62.92,62.92,62.83,62.83,11
20160701|2015-09-02 13:00,2,62.85,62.88,62.69,62.77,131
20160701|2015-09-03 10:30,3,62.99,62.99,62.98,62.98,6
20160701|2015-09-03 11:00,3,63,63.02,62.99,63.02,6
20160701|2015-09-03 11:30,3,62.92,62.98,62.92,62.98,7
20160701|2015-09-03 12:00,3,63.08,63.08,62.99,63.08,9
20160701|2015-09-03 12:30,3,63.04,63.04,63.04,63.04,1
20160701|2015-09-03 13:00,3,62.95,62.95,62.9,62.95,6
20160701|2015-09-03 20:00,4,62.81,62.81,62.81,62.81,1
20160701|2015-09-04 07:30,4,62.88,62.88,62.88,62.88,3
20160701|2015-09-04 08:30,4,62.89,62.89,62.88,62.88,11
20160701|2015-09-04 09:00,4,62.88,62.88,62.81,62.81,6
20160701|2015-09-04 09:30,4,62.8,62.8,62.8,62.8,6
20160701|2015-09-04 10:00,4,62.8,62.8,62.63,62.63,8
20160701|2015-09-04 10:30,4,62.67,62.67,62.64,62.64,20
20160701|2015-09-04 11:00,4,62.67,62.67,62.67,62.67,4
20160701|2015-09-04 12:00,4,62.78,62.78,62.67,62.68,9
20160701|2015-09-04 12:30,4,62.68,62.7,62.67,62.7,29
20160701|2015-09-04 13:00,4,62.74,62.82,62.68,62.82,34
20160701|2015-09-08 07:00,8,63.37,63.37,63.37,63.37,1
20160701|2015-09-08 08:30,8,63.64,63.64,63.49,63.49,4
20160701|2015-09-08 11:00,8,63.4,63.4,63.4,63.4,1
20160701|2015-09-08 12:00,8,63.6,63.6,63.6,63.6,1
20160701|2015-09-08 12:30,8,63.82,63.82,63.71,63.71,4
20160701|2015-09-08 13:00,8,63.47,63.47,63.27,63.41,24
20160701|2015-09-09 08:30,9,63.3,63.32,63.26,63.26,3
20160701|2015-09-09 11:00,9,63.42,63.44,63.4,63.44,3
20160701|2015-09-09 12:00,9,63.42,63.42,63.38,63.38,2
20160701|2015-09-09 13:00,9,63.29,63.29,63.15,63.25,10
20160701|2015-09-10 01:00,10,63.8,63.8,63.8,63.8,1
20160701|2015-09-10 02:00,10,63.84,63.84,63.84,63.84,1
20160701|2015-09-10 03:30,10,63.79,63.79,63.79,63.79,1
20160701|2015-09-10 05:00,10,63.65,63.65,63.65,63.65,1
20160701|2015-09-10 07:30,10,63.65,63.65,63.65,63.65,2
20160701|2015-09-10 08:00,10,63.65,63.65,63.65,63.65,2
20160701|2015-09-10 09:30,10,63.6,63.65,63.59,63.65,18
20160701|2015-09-10 10:00,10,63.59,63.59,63.59,63.59,51
20160701|2015-09-10 11:30,10,63.59,63.59,63.59,63.59,3
20160701|2015-09-10 13:00,10,63.45,63.45,63.25,63.25,16
20160701|2015-09-10 20:00,11,63.25,63.25,63.25,63.25,4
20160701|2015-09-11 01:00,11,63.25,63.25,63.25,63.25,8
20160701|2015-09-11 01:30,11,63.25,63.25,63.25,63.25,2
20160701|2015-09-11 06:00,11,63.4,63.4,63.4,63.4,1
20160701|2015-09-11 08:30,11,63.15,63.15,63.03,63.03,11
20160701|2015-09-11 09:00,11,63.05,63.05,63.05,63.05,2
20160701|2015-09-11 09:30,11,63.05,63.05,62.95,62.95,99
20160701|2015-09-11 10:00,11,62.86,62.86,62.77,62.77,36
20160701|2015-09-11 11:00,11,63.5,64.4,63.13,63.2,92
20160701|2015-09-11 13:00,11,63.76,63.78,63.69,63.78,9
20160701|2015-09-14 08:00,14,63.7,63.7,63.7,63.7,2
20160701|2015-09-14 09:30,14,63.77,63.77,63.76,63.76,2
20160701|2015-09-14 10:30,14,63.61,63.61,63.61,63.61,1
20160701|2015-09-14 11:00,14,63.2,63.2,63.16,63.16,3
20160701|2015-09-14 11:30,14,63.12,63.12,62.99,62.99,8
20160701|2015-09-14 12:00,14,63,63,62.95,62.95,5
20160701|2015-09-14 12:30,14,63.2,63.2,63.2,63.2,1
20160701|2015-09-14 13:00,14,63.11,63.14,62.96,63.14,22
20160701|2015-09-14 20:00,15,63.28,63.28,63.28,63.28,1
20160701|2015-09-15 07:00,15,63.01,63.01,63.01,63.01,1
20160701|2015-09-15 09:30,15,63.04,63.04,63.04,63.04,1
20160701|2015-09-15 10:00,15,63.11,63.11,63.11,63.11,1
20160701|2015-09-15 10:30,15,63.11,63.12,63.04,63.04,13
20160701|2015-09-15 11:00,15,63.05,63.05,63.04,63.04,5
20160701|2015-09-15 11:30,15,62.95,62.95,62.95,62.95,2
20160701|2015-09-15 13:00,15,63.04,63.05,63,63,14
20160701|2015-09-16 02:30,16,63.16,63.16,63.16,63.16,1
20160701|2015-09-16 07:30,16,63.18,63.18,63.09,63.09,8
20160701|2015-09-16 08:30,16,63.17,63.18,63.14,63.14,5
20160701|2015-09-16 11:00,16,62.95,62.95,62.84,62.84,21
20160701|2015-09-16 11:30,16,63.1,63.1,63.1,63.1,4
20160701|2015-09-16 12:00,16,63.1,63.1,63.1,63.1,40
20160701|2015-09-16 12:30,16,62.99,62.99,62.99,62.99,9
20160701|2015-09-16 13:00,16,62.99,62.99,62.89,62.89,6
20160701|2015-09-17 07:00,17,63.12,63.12,63.09,63.09,2
20160701|2015-09-17 07:30,17,62.95,63.13,62.95,63.13,3
20160701|2015-09-17 08:30,17,63.19,63.19,63.18,63.18,5
20160701|2015-09-17 09:00,17,63,63,62.78,62.78,13
20160701|2015-09-17 10:30,17,62.78,62.78,62.78,62.78,3
20160701|2015-09-17 13:00,17,62.65,62.94,62.65,62.93,14
20160701|2015-09-18 01:00,18,62.72,62.72,62.72,62.72,1
20160701|2015-09-18 08:30,18,62.6,62.6,62.44,62.44,61
20160701|2015-09-18 09:30,18,62.44,62.44,62.23,62.29,40
20160701|2015-09-18 10:00,18,62.13,62.14,62.11,62.13,19
20160701|2015-09-18 10:30,18,62.1,62.1,62.1,62.1,4
20160701|2015-09-18 12:00,18,62.1,62.1,61.53,61.53,544
20160701|2015-09-18 12:30,18,61.53,61.7,61.53,61.69,16
20160701|2015-09-18 13:00,18,61.61,61.74,61.39,61.39,129
20160701|2015-09-20 20:00,21,61.38,61.38,61.26,61.26,10
20160701|2015-09-21 02:00,21,61.7,61.7,61.7,61.7,1
20160701|2015-09-21 07:00,21,61.23,61.23,61.16,61.16,26
20160701|2015-09-21 08:00,21,61.32,61.32,61.32,61.32,1
20160701|2015-09-21 09:00,21,61.4,61.4,61.3,61.3,102
20160701|2015-09-21 09:30,21,61.14,61.14,61.1,61.1,5
20160701|2015-09-21 11:30,21,61.76,61.76,61.63,61.63,2
20160701|2015-09-21 12:30,21,61.46,61.61,61.45,61.6,13
20160701|2015-09-21 13:00,21,61.6,61.63,61.25,61.25,10
20160701|2015-09-21 20:00,22,61.28,61.28,61.28,61.28,1
20160701|2015-09-22 02:30,22,61.55,61.55,61.55,61.55,1
20160701|2015-09-22 07:30,22,61.16,61.17,61.16,61.16,3
20160701|2015-09-22 08:00,22,61.25,61.3,61.25,61.3,66
20160701|2015-09-22 08:30,22,61.12,61.19,60.96,60.96,74
20160701|2015-09-22 10:00,22,61.1,61.1,61.1,61.1,8
20160701|2015-09-22 10:30,22,61.07,61.1,61.07,61.1,10
20160701|2015-09-22 11:00,22,61.04,61.04,61.02,61.02,5
20160701|2015-09-22 11:30,22,61,61,60.95,60.95,7
20160701|2015-09-22 12:00,22,60.95,60.95,60.95,60.95,5
20160701|2015-09-22 13:00,22,60.99,61.01,60.86,60.86,60
20160701|2015-09-23 02:30,23,61.06,61.06,61.04,61.04,5
20160701|2015-09-23 07:30,23,61,61,60.96,60.96,23
20160701|2015-09-23 08:00,23,61.03,61.03,61.03,61.03,1
20160701|2015-09-23 08:30,23,60.98,60.98,60.98,60.98,1
20160701|2015-09-23 09:00,23,60.83,60.83,60.8,60.8,6
20160701|2015-09-23 09:30,23,60.85,60.9,60.85,60.9,7
20160701|2015-09-23 10:00,23,60.76,60.76,60.76,60.76,2
20160701|2015-09-23 10:30,23,60.76,60.82,60.65,60.65,44
20160701|2015-09-23 11:00,23,60.65,60.72,60.6,60.69,42
20160701|2015-09-23 11:30,23,60.6,60.6,60.6,60.6,1
20160701|2015-09-23 12:00,23,60.58,60.61,60.53,60.53,30
20160701|2015-09-23 13:00,23,60.65,60.69,60.59,60.64,15
20160701|2015-09-23 20:00,24,60.64,60.64,60.64,60.64,2
20160701|2015-09-24 02:00,24,60.6,60.6,60.6,60.6,3
20160701|2015-09-24 02:30,24,60.58,60.58,60.55,60.55,12
20160701|2015-09-24 04:00,24,60.75,60.75,60.75,60.75,1
20160701|2015-09-24 07:30,24,60.5,60.5,60.46,60.46,6
20160701|2015-09-24 08:00,24,60.68,60.68,60.68,60.68,2
20160701|2015-09-24 08:30,24,60.55,60.55,60.55,60.55,1
20160701|2015-09-24 09:30,24,60.66,60.7,60.66,60.7,46
20160701|2015-09-24 10:00,24,60.54,60.57,60.51,60.51,8
20160701|2015-09-24 10:30,24,60.59,60.75,60.58,60.75,11
20160701|2015-09-24 11:00,24,60.75,61.2,60.75,61.2,8
20160701|2015-09-24 11:30,24,61.14,61.14,61.14,61.14,1
20160701|2015-09-24 12:00,24,61.16,61.16,61.16,61.16,1
20160701|2015-09-24 13:00,24,61.15,61.15,60.63,60.63,4
20160701|2015-09-24 22:00,25,60.82,60.82,60.71,60.71,18
20160701|2015-09-25 00:30,25,60.77,60.77,60.71,60.71,12
20160701|2015-09-25 01:00,25,60.71,60.74,60.71,60.71,15
20160701|2015-09-25 01:30,25,60.76,60.76,60.75,60.75,3
20160701|2015-09-25 09:00,25,61.12,61.19,61.12,61.19,3
20160701|2015-09-25 09:30,25,61.3,61.36,61.29,61.36,3
20160701|2015-09-25 10:30,25,61.18,61.18,61.18,61.18,1
20160701|2015-09-25 11:00,25,61.47,61.47,61.47,61.47,1
20160701|2015-09-25 12:00,25,61.17,61.17,61.17,61.17,1
20160701|2015-09-25 13:00,25,61.45,61.45,60.78,60.78,105
20160701|2015-09-27 20:00,28,60.76,60.76,60.76,60.76,2
20160701|2015-09-27 20:30,28,60.55,60.59,60.55,60.59,2
20160701|2015-09-27 21:30,28,60.67,60.67,60.67,60.67,1
20160701|2015-09-27 22:00,28,60.6,60.6,60.6,60.6,1
20160701|2015-09-28 03:00,28,60.73,60.73,60.73,60.73,1
20160701|2015-09-28 07:00,28,60.86,60.86,60.86,60.86,3
20160701|2015-09-28 07:30,28,60.81,60.81,60.76,60.76,8
20160701|2015-09-28 10:30,28,61.01,61.01,61.01,61.01,10
20160701|2015-09-28 11:00,28,61.15,61.15,61.13,61.13,2
20160701|2015-09-28 11:30,28,61.14,61.14,61.14,61.14,1
20160701|2015-09-29 00:30,29,60.96,60.96,60.95,60.95,2
20160701|2015-09-29 10:30,29,61.46,61.47,61.46,61.47,5
20160701|2015-09-29 12:00,29,61.47,61.57,61.47,61.57,5
20160701|2015-09-29 12:30,29,61.46,61.48,61.46,61.48,2
20160701|2015-09-29 13:00,29,61.5,61.52,61.46,61.46,17
20160701|2015-09-30 03:30,30,61.41,61.41,61.41,61.41,1
20160701|2015-09-30 08:30,30,61.63,61.73,61.63,61.73,11
20160701|2015-09-30 09:00,30,61.75,61.9,61.75,61.9,92
20160701|2015-09-30 09:30,30,61.9,61.91,61.74,61.74,29
20160701|2015-09-30 10:00,30,61.75,61.75,61.4,61.4,92
20160701|2015-09-30 11:00,30,61.1,61.1,60.56,60.56,28
20160701|2015-09-30 12:30,30,61.16,61.16,61.07,61.08,5
20160701|2015-09-30 13:00,30,61.1,61.25,61.1,61.23,10
20160701|2015-10-01 05:00,1,61.2,61.2,61.2,61.2,2
20160701|2015-10-01 06:30,1,61.03,61.05,61.02,61.05,11
20160701|2015-10-01 07:00,1,61.05,61.07,61.02,61.05,40
20160701|2015-10-01 08:00,1,60.68,60.68,60.68,60.68,4
20160701|2015-10-01 08:30,1,60.83,61.11,60.83,61.11,34
20160701|2015-10-01 10:00,1,61.17,61.17,61.17,61.17,2
20160701|2015-10-01 13:00,1,61.65,61.65,61.18,61.18,2
20160701|2015-10-02 05:30,2,61.73,61.73,61.73,61.73,1
20160701|2015-10-02 08:00,2,61.42,61.42,61.42,61.42,1
20160701|2015-10-02 08:30,2,61.46,61.55,61.46,61.53,8
20160701|2015-10-02 09:30,2,61.64,61.64,61.54,61.54,5
20160701|2015-10-02 11:00,2,61.5,61.5,61.43,61.43,4
20160701|2015-10-02 11:30,2,61.36,61.4,61.36,61.4,10
20160701|2015-10-02 12:00,2,61.2,61.2,61.2,61.2,2
20160701|2015-10-02 13:00,2,61.1,61.11,60.75,61.11,108
20160701|2015-10-05 04:30,5,61.28,61.28,61.28,61.28,1
20160701|2015-10-05 05:00,5,61.29,61.29,61.24,61.24,8
20160701|2015-10-05 05:30,5,61.25,61.25,61.19,61.19,24
20160701|2015-10-05 06:00,5,61.19,61.2,61.19,61.2,7
20160701|2015-10-05 06:30,5,61.18,61.18,61.17,61.17,2
20160701|2015-10-05 07:00,5,61.14,61.2,61.14,61.2,11
20160701|2015-10-05 07:30,5,61.4,61.4,61.4,61.4,2
20160701|2015-10-05 08:00,5,61.45,61.45,61.32,61.32,5
20160701|2015-10-05 08:30,5,61.47,61.49,61.47,61.49,4
20160701|2015-10-05 09:30,5,61.68,62.03,61.68,61.99,65
20160701|2015-10-05 10:00,5,62.05,62.05,62.05,62.05,1
20160701|2015-10-05 10:30,5,62.1,62.28,62.1,62.28,17
20160701|2015-10-05 11:00,5,62.5,62.5,62.5,62.5,1
20160701|2015-10-05 12:00,5,62.3,62.3,62.3,62.3,1
20160701|2015-10-05 13:00,5,62.3,62.42,62.3,62.42,32
20160701|2015-10-05 21:00,6,62.51,62.52,62.51,62.52,2
20160701|2015-10-06 04:30,6,62.5,62.5,62.5,62.5,1
20160701|2015-10-06 06:30,6,62.54,62.54,62.5,62.5,16
20160701|2015-10-06 07:00,6,62.5,62.61,62.5,62.61,4
20160701|2015-10-06 07:30,6,62.67,62.72,62.67,62.72,6
20160701|2015-10-06 09:00,6,62.65,62.65,62.65,62.65,1
20160701|2015-10-06 09:30,6,62.52,62.52,62.52,62.52,4
20160701|2015-10-06 10:30,6,62.6,62.6,62.58,62.58,3
20160701|2015-10-06 12:00,6,62.53,62.53,62.53,62.53,1
20160701|2015-10-06 12:30,6,62.5,62.5,62.5,62.5,1
20160701|2015-10-06 13:00,6,62.64,62.67,62.64,62.67,10
20160701|2015-10-06 23:00,7,62.74,62.77,62.74,62.77,5
20160701|2015-10-07 00:00,7,62.77,62.77,62.77,62.77,3
20160701|2015-10-07 01:00,7,62.77,62.77,62.77,62.77,4
20160701|2015-10-07 04:30,7,62.66,62.66,62.66,62.66,5
20160701|2015-10-07 07:00,7,62.77,62.77,62.77,62.77,6
20160701|2015-10-07 09:30,7,62.96,62.97,62.66,62.69,9
20160701|2015-10-07 10:00,7,62.85,62.89,62.66,62.66,5
20160701|2015-10-07 11:30,7,62.75,62.77,62.75,62.77,12
20160701|2015-10-07 12:00,7,62.55,62.55,62.55,62.55,5
20160701|2015-10-07 12:30,7,62.62,62.62,62.59,62.59,3
20160701|2015-10-07 13:00,7,62.59,63.09,62.59,63.02,38
20160701|2015-10-08 03:00,8,62.65,62.65,62.45,62.45,7
20160701|2015-10-08 03:30,8,62.2,62.2,62.14,62.14,7
20160701|2015-10-08 04:00,8,62.25,62.25,62.25,62.25,1
20160701|2015-10-08 06:00,8,62.54,62.54,62.54,62.54,1
20160701|2015-10-08 10:00,8,62.82,62.82,62.8,62.8,3
20160701|2015-10-08 11:30,8,62.51,62.51,62.43,62.43,10
20160701|2015-10-08 12:00,8,62.4,62.4,62.4,62.4,3
20160701|2015-10-08 12:30,8,62.4,62.4,62.25,62.25,14
20160701|2015-10-08 13:00,8,62.49,62.52,62.37,62.37,27
20160701|2015-10-08 20:00,9,62.34,62.37,62.28,62.37,11
20160701|2015-10-08 20:30,9,62.37,62.37,62.37,62.37,1
20160701|2015-10-08 23:30,9,62.37,62.37,62.37,62.37,2
20160701|2015-10-09 00:30,9,62.47,62.47,62.47,62.47,5
20160701|2015-10-09 04:30,9,62.47,62.47,62.47,62.47,9
20160701|2015-10-09 08:00,9,62.4,62.4,62.39,62.39,6
20160701|2015-10-09 08:30,9,62.45,62.45,62.41,62.41,6
20160701|2015-10-09 09:00,9,62.41,62.45,62.35,62.35,20
20160701|2015-10-09 09:30,9,62.25,62.25,62,62,10
20160701|2015-10-09 10:00,9,62,62,61.85,61.85,14
20160701|2015-10-09 10:30,9,62,62,62,62,18
20160701|2015-10-09 11:00,9,62.48,62.69,62,62.62,15
20160701|2015-10-09 11:30,9,62.57,62.84,62.57,62.83,17
20160701|2015-10-09 12:00,9,62.81,62.87,62.75,62.8,15
20160701|2015-10-09 12:30,9,62.74,62.74,62.64,62.7,28
20160701|2015-10-09 13:00,9,62.7,62.7,62.42,62.42,10
20160701|2015-10-11 20:00,12,62.63,62.63,62.63,62.63,1
20160701|2015-10-12 09:30,12,62.56,62.56,62.52,62.52,2
20160701|2015-10-12 10:30,12,62.61,62.61,62.61,62.61,1
20160701|2015-10-12 11:30,12,62.65,62.65,62.61,62.61,4
20160701|2015-10-12 13:00,12,62.56,62.56,62.39,62.39,7
20160701|2015-10-13 08:30,13,62.29,62.34,62.29,62.34,18
20160701|2015-10-13 09:30,13,62.73,62.73,62.73,62.73,5
20160701|2015-10-13 10:00,13,62.7,63.33,62.7,63.28,19
20160701|2015-10-13 10:30,13,63.37,63.38,63.33,63.33,8
20160701|2015-10-13 11:00,13,63.33,63.33,63.33,63.33,9
20160701|2015-10-13 11:30,13,63.39,63.95,63.33,63.95,114
20160701|2015-10-13 12:30,13,64.2,64.2,64.1,64.15,39
20160701|2015-10-13 13:00,13,64.25,64.4,64.13,64.22,89
20160701|2015-10-13 20:00,14,64.29,64.29,64.29,64.29,1
20160701|2015-10-14 03:30,14,64.09,64.09,64.09,64.09,1
20160701|2015-10-14 04:00,14,63.89,63.89,63.89,63.89,1
20160701|2015-10-14 07:30,14,64.06,64.06,64,64,12
20160701|2015-10-14 08:00,14,64.34,64.34,64.34,64.34,1
20160701|2015-10-14 08:30,14,64.33,64.33,64.21,64.21,6
20160701|2015-10-14 09:00,14,64.31,64.37,64.27,64.36,35
20160701|2015-10-14 09:30,14,64.31,64.35,64.2,64.31,47
20160701|2015-10-14 10:00,14,64.32,64.32,64.29,64.29,3
20160701|2015-10-14 10:30,14,64.4,64.4,64.34,64.35,15
20160701|2015-10-14 11:30,14,64.34,64.34,64.34,64.34,1
20160701|2015-10-14 12:00,14,64.35,64.35,64.33,64.33,10
20160701|2015-10-14 12:30,14,64.33,64.38,64.26,64.26,5
20160701|2015-10-15 05:30,15,64,64.07,64,64.07,2
20160701|2015-10-15 08:00,15,63.9,63.9,63.9,63.9,4
20160701|2015-10-15 09:00,15,63.84,63.84,63.84,63.84,1
20160701|2015-10-15 09:30,15,63.81,63.83,63.81,63.83,5
20160701|2015-10-15 10:00,15,63.8,63.8,63.8,63.8,3
20160701|2015-10-15 11:00,15,63.78,63.78,63.77,63.77,8
20160701|2015-10-15 13:00,15,63.69,64,63.69,64,27
20160701|2015-10-16 08:00,16,63.68,63.69,63.67,63.67,10
20160701|2015-10-16 08:30,16,63.78,63.78,63.72,63.72,7
20160701|2015-10-16 09:00,16,63.72,63.72,63.67,63.67,4
20160701|2015-10-16 09:30,16,63.75,63.85,63.75,63.85,14
20160701|2015-10-16 10:00,16,63.81,63.84,63.81,63.84,20
20160701|2015-10-16 10:30,16,63.87,63.92,63.87,63.92,4
20160701|2015-10-16 11:00,16,64.01,64.12,64.01,64.12,23
20160701|2015-10-16 12:00,16,64.25,64.25,64.25,64.25,10
20160701|2015-10-16 13:00,16,64.14,64.25,64.14,64.23,17
20160701|2015-10-18 20:00,19,64.3,64.3,64.3,64.3,1
20160701|2015-10-18 21:30,19,64.24,64.24,64.24,64.24,5
20160701|2015-10-18 23:00,19,64.21,64.21,64.21,64.21,1
20160701|2015-10-19 01:00,19,64.17,64.17,64.17,64.17,1
20160701|2015-10-19 04:30,19,64.03,64.03,64.03,64.03,1
20160701|2015-10-19 07:30,19,64.33,64.33,64.08,64.08,17
20160701|2015-10-19 08:00,19,64.11,64.11,64.11,64.11,6
20160701|2015-10-19 08:30,19,64.28,64.44,64.28,64.44,7
20160701|2015-10-19 09:00,19,64.49,64.53,64.45,64.53,25
20160701|2015-10-19 09:30,19,64.48,64.48,64.31,64.31,2
20160701|2015-10-19 10:00,19,64.27,64.27,63.55,63.55,7
20160701|2015-10-19 10:30,19,63.8,63.8,63.76,63.77,5
20160701|2015-10-19 11:00,19,63.8,63.8,63.8,63.8,30
20160701|2015-10-19 11:30,19,63.73,63.75,63.73,63.75,2
20160701|2015-10-19 12:00,19,63.7,63.75,63.68,63.75,4
20160701|2015-10-19 13:00,19,63.77,63.95,63.77,63.95,33
20160701|2015-10-19 20:00,20,64,64,64,64,5
20160701|2015-10-20 02:30,20,64.05,64.05,64.05,64.05,5
20160701|2015-10-20 03:00,20,63.85,63.85,63.85,63.85,1
20160701|2015-10-20 06:30,20,64.05,64.05,64.05,64.05,1
20160701|2015-10-20 08:00,20,64.25,64.25,64.18,64.18,10
20160701|2015-10-20 09:00,20,64.3,64.3,64.3,64.3,19
20160701|2015-10-20 09:30,20,64.35,64.35,64.29,64.29,5
20160701|2015-10-20 10:00,20,64.31,64.35,64.3,64.35,7
20160701|2015-10-20 10:30,20,64.32,64.4,64.3,64.4,19
20160701|2015-10-20 11:30,20,64.38,64.38,64.38,64.38,1
20160701|2015-10-20 12:00,20,64.21,64.21,64.2,64.2,13
20160701|2015-10-20 12:30,20,64.18,64.18,64.18,64.18,2
20160701|2015-10-20 13:00,20,64.32,64.32,64.32,64.32,1
20160701|2015-10-21 07:00,21,64.5,64.54,64.5,64.54,4
20160701|2015-10-21 07:30,21,64.55,64.8,64.55,64.8,49
20160701|2015-10-21 08:00,21,64.55,64.74,64.55,64.68,13
20160701|2015-10-21 08:30,21,64.65,64.79,64.65,64.79,4
20160701|2015-10-21 09:00,21,64.82,64.83,64.77,64.77,19
20160701|2015-10-21 09:30,21,64.78,65,64.78,65,16
20160701|2015-10-21 10:30,21,64.96,64.96,64.96,64.96,1
20160701|2015-10-21 12:00,21,64.95,64.95,64.95,64.95,1
20160701|2015-10-21 12:30,21,64.9,64.9,64.89,64.89,6
20160701|2015-10-21 13:00,21,64.83,64.83,64.59,64.59,55
20160701|2015-10-21 21:30,22,64.85,64.85,64.8,64.82,12
20160701|2015-10-21 22:00,22,64.82,64.82,64.8,64.8,5
20160701|2015-10-22 01:30,22,64.88,64.88,64.87,64.87,5
20160701|2015-10-22 02:00,22,64.9,64.9,64.9,64.9,1
20160701|2015-10-22 02:30,22,64.9,64.9,64.9,64.9,1
20160701|2015-10-22 03:30,22,64.84,64.84,64.84,64.84,2
20160701|2015-10-22 07:00,22,64.84,64.99,64.84,64.99,51
20160701|2015-10-22 08:30,22,64.9,64.9,64.9,64.9,3
20160701|2015-10-22 09:00,22,64.84,64.84,64.84,64.84,1
20160701|2015-10-22 09:30,22,64.62,64.62,63.56,63.67,58
20160701|2015-10-22 10:00,22,63.63,63.79,63.63,63.77,6
20160701|2015-10-22 10:30,22,63.58,63.86,63.58,63.86,10
20160701|2015-10-22 11:00,22,63.7,63.86,63.7,63.86,8
20160701|2015-10-22 11:30,22,63.66,63.71,63.64,63.69,13
20160701|2015-10-22 12:30,22,63.5,63.52,63.03,63.06,108
20160701|2015-10-22 13:00,22,63.04,63.4,63.04,63.4,64
20160701|2015-10-22 20:30,23,63.38,63.38,63.38,63.38,1
20160701|2015-10-22 21:00,23,63.4,63.4,63.37,63.37,3
20160701|2015-10-23 04:00,23,63.3,63.3,63.3,63.3,2
20160701|2015-10-23 04:30,23,63.3,63.3,63.3,63.3,6
20160701|2015-10-23 05:00,23,63.3,63.3,63.3,63.3,14
20160701|2015-10-23 05:30,23,63.39,63.39,63.37,63.37,2
20160701|2015-10-23 06:00,23,63.47,63.5,63.47,63.48,6
20160701|2015-10-23 06:30,23,63.47,63.47,63.47,63.47,1
20160701|2015-10-23 08:00,23,63.43,63.44,63.43,63.44,7
20160701|2015-10-23 09:30,23,63.22,63.22,63.22,63.22,2
20160701|2015-10-23 10:00,23,63.11,63.11,63.11,63.11,1
20160701|2015-10-23 11:00,23,63.25,63.25,63.25,63.25,1
20160701|2015-10-23 11:30,23,63.22,63.24,63.22,63.24,2
20160701|2015-10-23 12:30,23,63.39,63.39,63.39,63.39,1
20160701|2015-10-25 22:30,26,63.32,63.32,63.32,63.32,1
20160701|2015-10-26 04:00,26,63.3,63.3,63.3,63.3,1
20160701|2015-10-26 08:00,26,63,63,62.94,62.94,21
20160701|2015-10-26 08:30,26,63.11,63.14,63.06,63.12,34
20160701|2015-10-26 09:00,26,63.14,63.2,63.14,63.2,7
20160701|2015-10-26 09:30,26,63.2,63.2,63.01,63.01,5
20160701|2015-10-26 10:00,26,63.15,63.19,62.96,62.96,6
20160701|2015-10-26 10:30,26,62.98,62.98,62.84,62.85,64
20160701|2015-10-26 11:00,26,62.81,62.82,62.75,62.75,82
20160701|2015-10-26 11:30,26,62.75,62.8,62.75,62.8,13
20160701|2015-10-26 12:30,26,62.75,62.75,62.65,62.65,31
20160701|2015-10-26 13:00,26,62.79,62.92,62.79,62.87,27
20160701|2015-10-27 04:00,27,62.99,62.99,62.99,62.99,2
20160701|2015-10-27 08:30,27,63.28,63.65,63.28,63.65,47
20160701|2015-10-27 09:30,27,63.73,63.75,63.73,63.75,4
20160701|2015-10-27 10:30,27,63.63,63.63,63.59,63.59,11
20160701|2015-10-27 12:30,27,63.35,63.35,63.15,63.15,5
20160701|2015-10-28 04:00,28,63.55,63.55,63.55,63.55,1
20160701|2015-10-28 08:00,28,62.94,62.94,62.9,62.9,12
20160701|2015-10-28 08:30,28,63.13,63.19,63.13,63.19,2
20160701|2015-10-28 09:00,28,63.28,63.29,63.28,63.29,2
20160701|2015-10-28 09:30,28,63.26,63.42,63.26,63.42,11
20160701|2015-10-28 12:00,28,63.41,63.41,63.41,63.41,1
20160701|2015-10-28 12:30,28,63.4,63.4,63.35,63.36,6
20160701|2015-10-28 13:00,28,63.33,63.55,63.33,63.55,26
20160701|2015-10-29 08:30,29,63.19,63.19,63.19,63.19,1
20160701|2015-10-29 09:00,29,63.2,63.2,63.2,63.2,2
20160701|2015-10-29 09:30,29,63.17,63.17,62.97,62.97,3
20160701|2015-10-29 10:00,29,63.05,63.16,63.02,63.02,20
20160701|2015-10-29 11:30,29,63.14,63.14,63.14,63.14,2
20160701|2015-10-29 12:30,29,63.02,63.02,63.02,63.02,1
20160701|2015-10-29 13:00,29,63.18,63.18,63.17,63.17,3
20160701|2015-10-30 09:00,30,63.5,63.5,63.5,63.5,1
20160701|2015-10-30 09:30,30,63.71,64,63.71,64,18
20160701|2015-10-30 10:00,30,64,64,64,64,10
20160701|2015-10-30 11:30,30,64.05,64.09,64.05,64.09,10
20160701|2015-10-30 12:00,30,64.07,64.07,64.07,64.07,11
20160701|2015-10-30 12:30,30,64.08,64.08,64.08,64.08,1
20160701|2015-10-30 13:00,30,64.07,64.07,63.97,63.97,27
20160701|2015-11-02 03:30,2,63.44,63.44,62.88,62.88,24
20160701|2015-11-02 07:00,2,63.14,63.16,63.14,63.16,2
20160701|2015-11-02 08:00,2,63.42,63.42,63.41,63.41,5
20160701|2015-11-02 08:30,2,63.84,63.85,63.84,63.85,10
20160701|2015-11-02 10:00,2,63.85,63.85,63.83,63.83,2
20160701|2015-11-02 10:30,2,63.73,63.73,63.53,63.53,14
20160701|2015-11-02 12:30,2,63.6,63.6,63.6,63.6,10
20160701|2015-11-02 13:00,2,63.85,64.15,63.85,64.15,41
20160701|2015-11-02 20:00,3,64.12,64.12,64,64,48
20160701|2015-11-03 08:00,3,64.28,64.35,64.28,64.35,21
20160701|2015-11-03 09:30,3,64.44,64.44,64.43,64.43,2
20160701|2015-11-03 10:00,3,64.27,64.31,64.08,64.2,6
20160701|2015-11-03 10:30,3,64.14,64.14,63.38,63.56,37
20160701|2015-11-03 11:30,3,63.38,63.38,63.38,63.38,1
20160701|2015-11-03 12:00,3,63.5,63.5,63.4,63.4,4
20160701|2015-11-03 12:30,3,63.41,63.41,63.41,63.41,2
20160701|2015-11-03 13:00,3,63.49,63.49,63.38,63.39,36
20160701|2015-11-04 04:00,4,63.61,63.61,63.61,63.61,1
20160701|2015-11-04 07:00,4,63.43,63.59,63.42,63.59,16
20160701|2015-11-04 07:30,4,63.61,63.61,63.61,63.61,2
20160701|2015-11-04 08:00,4,63.4,63.4,63.39,63.39,2
20160701|2015-11-04 08:30,4,63.46,63.46,63.46,63.46,1
20160701|2015-11-04 09:00,4,63.4,63.4,63.4,63.4,3
20160701|2015-11-04 09:30,4,63.23,63.24,63.21,63.22,18
20160701|2015-11-04 10:00,4,63.2,63.2,63.16,63.16,4
20160701|2015-11-04 10:30,4,63.09,63.09,63.09,63.09,1
20160701|2015-11-04 11:30,4,63.18,63.2,62.94,62.94,24
20160701|2015-11-04 12:00,4,62.93,62.94,62.89,62.94,11
20160701|2015-11-04 12:30,4,63,63.05,63,63.05,2
20160701|2015-11-04 13:00,4,63.11,63.21,63.09,63.2,24
20160701|2015-11-05 08:30,5,63.16,63.23,63.1,63.23,10
20160701|2015-11-05 09:00,5,63.21,63.33,63.21,63.31,5
20160701|2015-11-05 09:30,5,63.12,63.12,63.12,63.12,1
20160701|2015-11-05 10:30,5,63.21,63.21,63.13,63.17,5
20160701|2015-11-05 11:00,5,63.2,63.2,63.2,63.2,1
20160701|2015-11-05 11:30,5,63.26,63.31,63.25,63.3,11
20160701|2015-11-05 12:00,5,63.17,63.2,63.17,63.2,6
20160701|2015-11-05 12:30,5,63.23,63.27,63.21,63.23,11
20160701|2015-11-05 13:00,5,63.21,63.48,63.21,63.44,37
20160701|2015-11-05 20:00,6,63.22,63.22,63.22,63.22,1
20160701|2015-11-06 00:00,6,63.25,63.25,63.19,63.19,6
20160701|2015-11-06 00:30,6,63.14,63.14,63.13,63.13,4
20160701|2015-11-06 05:00,6,63.12,63.12,63.12,63.12,1
20160701|2015-11-06 05:30,6,63.12,63.12,63.12,63.12,1
20160701|2015-11-06 06:00,6,63.12,63.12,63.12,63.12,21
20160701|2015-11-06 06:30,6,63.05,63.05,63.05,63.05,3
20160701|2015-11-06 07:00,6,63.05,63.05,62.94,62.94,19
20160701|2015-11-06 07:30,6,62.78,62.78,62.77,62.77,8
20160701|2015-11-06 08:00,6,62.86,62.86,62.86,62.86,1
20160701|2015-11-06 08:30,6,62.84,62.89,62.84,62.89,6
20160701|2015-11-06 09:00,6,62.82,62.95,62.81,62.95,6
20160701|2015-11-06 10:00,6,62.97,62.97,62.97,62.97,5
20160701|2015-11-06 11:00,6,62.98,62.98,62.9,62.9,18
20160701|2015-11-06 11:30,6,62.92,62.92,62.92,62.92,3
20160701|2015-11-06 12:00,6,62.9,62.9,62.86,62.86,3
20160701|2015-11-06 12:30,6,62.9,62.9,62.9,62.9,2
20160701|2015-11-06 13:00,6,62.92,63.17,62.88,63.17,32
20160701|2015-11-09 08:30,9,62.85,62.85,62.85,62.85,1
20160701|2015-11-09 09:00,9,62.95,62.95,62.95,62.95,4
20160701|2015-11-09 09:30,9,62.91,62.97,62.91,62.97,3
20160701|2015-11-09 10:00,9,62.96,62.96,62.96,62.96,1
20160701|2015-11-09 10:30,9,62.98,63.06,62.98,63.06,2
20160701|2015-11-09 11:00,9,63.1,63.1,63.1,63.1,2
20160701|2015-11-09 12:30,9,63.23,63.38,63.23,63.35,10
20160701|2015-11-09 13:00,9,63.31,63.37,63.26,63.37,23
20160701|2015-11-09 20:00,10,63.68,63.7,63.68,63.7,10
20160701|2015-11-10 03:30,10,63.39,63.39,63.38,63.38,11
20160701|2015-11-10 04:30,10,63.38,63.38,63.38,63.38,2
20160701|2015-11-10 06:30,10,63.54,63.54,63.54,63.54,2
20160701|2015-11-10 07:00,10,63.18,63.18,63.18,63.18,1
20160701|2015-11-10 07:30,10,63.1,63.17,63.1,63.17,11
20160701|2015-11-10 08:00,10,63.41,63.41,63.41,63.41,1
20160701|2015-11-10 08:30,10,63.44,63.44,63.41,63.44,5
20160701|2015-11-10 09:00,10,63.08,63.08,63.06,63.06,6
20160701|2015-11-10 09:30,10,63.02,63.02,62.97,62.97,8
20160701|2015-11-10 10:00,10,63,63.01,63,63.01,3
20160701|2015-11-10 10:30,10,63.16,63.31,63.16,63.31,11
20160701|2015-11-10 11:00,10,63.91,64.08,63.12,63.12,43
20160701|2015-11-10 11:30,10,63.1,63.1,63.1,63.1,10
20160701|2015-11-10 12:00,10,63.32,63.34,63.32,63.34,2
20160701|2015-11-10 12:30,10,63.27,63.48,63.27,63.48,4
20160701|2015-11-10 13:00,10,63.19,63.33,63.15,63.18,59
20160701|2015-11-11 01:30,11,63.39,63.39,63.37,63.37,10
20160701|2015-11-11 04:30,11,63.3,63.3,63.3,63.3,1
20160701|2015-11-11 07:00,11,63.36,63.36,63.36,63.36,1
20160701|2015-11-11 07:30,11,63.4,63.4,63.4,63.4,5
20160701|2015-11-11 08:30,11,63.3,63.3,63.3,63.3,2
20160701|2015-11-11 09:00,11,63.26,63.26,63.26,63.26,8
20160701|2015-11-11 10:00,11,63.58,63.58,63.58,63.58,1
20160701|2015-11-11 10:30,11,63.53,63.58,63.53,63.58,8
20160701|2015-11-11 11:00,11,63.58,63.62,63.58,63.62,12
20160701|2015-11-11 11:30,11,63.58,63.59,63.55,63.55,4
20160701|2015-11-11 12:00,11,63.51,63.51,63.51,63.51,3
20160701|2015-11-11 12:30,11,63.4,63.51,63.32,63.32,9
20160701|2015-11-11 13:00,11,63.37,63.47,63.23,63.27,17
20160701|2015-11-12 00:30,12,63.2,63.2,63.2,63.2,10
20160701|2015-11-12 04:00,12,63.19,63.23,63.19,63.23,4
20160701|2015-11-12 04:30,12,63.25,63.25,63.25,63.25,1
20160701|2015-11-12 07:30,12,63.1,63.12,63.1,63.12,2
20160701|2015-11-12 08:30,12,63.24,63.24,63.24,63.24,2
20160701|2015-11-12 09:00,12,63.55,63.57,63.55,63.57,4
20160701|2015-11-12 09:30,12,63.59,63.63,63.46,63.55,6
20160701|2015-11-12 10:00,12,63.54,63.54,63.54,63.54,1
20160701|2015-11-12 11:00,12,63.17,63.17,63.17,63.17,1
20160701|2015-11-12 11:30,12,63.28,63.28,63.23,63.23,3
20160701|2015-11-12 12:00,12,63.26,63.26,63.22,63.22,2
20160701|2015-11-12 12:30,12,63.26,63.32,63.26,63.29,5
20160701|2015-11-12 13:00,12,63.35,63.41,63.2,63.23,47
20160701|2015-11-13 08:00,13,63.14,63.14,63.14,63.14,1
20160701|2015-11-13 08:30,13,63.05,63.05,62.83,62.83,34
20160701|2015-11-13 09:00,13,62.84,62.87,62.84,62.87,4
20160701|2015-11-13 09:30,13,62.81,62.81,62.7,62.7,109
20160701|2015-11-13 10:30,13,63.12,63.16,63.12,63.16,4
20160701|2015-11-13 11:00,13,62.97,62.97,62.92,62.92,2
20160701|2015-11-13 11:30,13,62.97,62.97,62.92,62.95,17
20160701|2015-11-13 12:00,13,62.95,62.98,62.92,62.92,29
20160701|2015-11-13 12:30,13,62.95,63.16,62.95,63.11,25
20160701|2015-11-13 13:00,13,63.15,63.38,62.93,62.93,30
20160701|2015-11-15 20:00,16,63.08,63.08,62.88,62.88,4
20160701|2015-11-16 04:00,16,62.75,62.75,62.75,62.75,15
20160701|2015-11-16 07:00,16,62.97,62.97,62.79,62.79,10
20160701|2015-11-16 07:30,16,62.78,62.78,62.78,62.78,2
20160701|2015-11-16 08:30,16,62.8,62.93,62.8,62.93,10
20160701|2015-11-16 09:00,16,62.98,63.11,62.98,63.11,3
20160701|2015-11-16 09:30,16,63.08,63.19,63.07,63.19,11
20160701|2015-11-16 10:00,16,63.27,63.95,63.27,63.95,38
20160701|2015-11-16 10:30,16,63.75,64.25,63.75,64.14,109
20160701|2015-11-16 11:00,16,64.19,64.29,64.17,64.29,100
20160701|2015-11-16 11:30,16,64.25,64.45,64.22,64.45,45
20160701|2015-11-16 12:00,16,64.45,64.45,64.31,64.31,29
20160701|2015-11-16 12:30,16,64.38,64.4,64.2,64.2,90
20160701|2015-11-16 13:00,16,63.78,63.84,63.41,63.42,76
20160701|2015-11-17 01:30,17,63.95,63.95,63.93,63.93,3
20160701|2015-11-17 07:30,17,63.76,63.76,63.76,63.76,1
20160701|2015-11-17 08:00,17,63.87,63.87,63.87,63.87,1
20160701|2015-11-17 08:30,17,63.93,64.11,63.93,64.11,7
20160701|2015-11-17 09:00,17,64,64.13,64,64.13,80
20160701|2015-11-17 09:30,17,64.2,64.35,64.2,64.35,45
20160701|2015-11-17 10:00,17,64.42,64.42,64.33,64.33,6
20160701|2015-11-17 10:30,17,64.31,64.31,64.1,64.1,132
20160701|2015-11-17 11:00,17,64.11,64.12,64.06,64.12,7
20160701|2015-11-17 11:30,17,64.06,64.06,63.93,63.93,3
20160701|2015-11-17 12:00,17,63.95,64.15,63.95,64.15,12
20160701|2015-11-17 12:30,17,63.92,63.92,63.81,63.81,12
20160701|2015-11-17 13:00,17,63.82,63.82,63.72,63.72,13
20160701|2015-11-18 08:30,18,63.95,63.96,63.91,63.96,8
20160701|2015-11-18 09:00,18,63.91,63.91,63.9,63.9,2
20160701|2015-11-18 09:30,18,64,64.1,64,64.1,69
20160701|2015-11-18 10:00,18,63.81,63.83,63.81,63.83,2
20160701|2015-11-18 10:30,18,63.91,64.07,63.91,63.98,7
20160701|2015-11-18 11:00,18,63.98,63.98,63.9,63.97,4
20160701|2015-11-18 11:30,18,63.97,64.04,63.97,63.98,41
20160701|2015-11-18 12:00,18,63.94,63.96,63.94,63.96,5
20160701|2015-11-18 12:30,18,64,64.03,63.88,63.88,12
20160701|2015-11-18 13:00,18,63.95,64.11,63.95,64.04,23
20160701|2015-11-19 06:30,19,64.05,64.07,64.05,64.06,4
20160701|2015-11-19 07:00,19,64.11,64.16,64.11,64.15,21
20160701|2015-11-19 07:30,19,64.15,64.15,64.15,64.15,21
20160701|2015-11-19 08:00,19,64.15,64.2,64.15,64.2,55
20160701|2015-11-19 08:30,19,64.19,64.25,64.19,64.25,11
20160701|2015-11-19 09:00,19,64.25,64.25,64.22,64.23,5
20160701|2015-11-19 09:30,19,64.3,64.33,64.3,64.32,6
20160701|2015-11-19 10:00,19,64.34,64.37,64.34,64.37,13
20160701|2015-11-19 10:30,19,64.16,64.21,64.15,64.21,6
20160701|2015-11-19 11:00,19,64.22,64.22,64.22,64.22,1
20160701|2015-11-19 11:30,19,64.25,64.35,64.25,64.3,9
20160701|2015-11-19 12:00,19,64.36,64.38,64.31,64.34,8
20160701|2015-11-19 12:30,19,64.39,64.4,64.28,64.28,16
20160701|2015-11-19 13:00,19,64.22,64.26,64.22,64.23,8
20160701|2015-11-19 22:00,20,64.34,64.34,64.32,64.32,5
20160701|2015-11-20 08:30,20,64.14,64.3,64.14,64.3,7
20160701|2015-11-20 09:30,20,64.36,64.44,64.36,64.44,4
20160701|2015-11-20 10:00,20,64.47,64.47,64.47,64.47,3
20160701|2015-11-20 10:30,20,64.49,64.58,64.4,64.44,63
20160701|2015-11-20 11:00,20,64.44,64.5,64.44,64.5,19
20160701|2015-11-20 11:30,20,64.39,64.42,64.39,64.39,5
20160701|2015-11-20 12:00,20,64.38,64.38,64.37,64.37,2
20160701|2015-11-20 12:30,20,64.43,64.44,64.19,64.19,14
20160701|2015-11-20 13:00,20,64.34,64.34,64.34,64.34,1
20160701|2015-11-23 00:30,23,64.02,64.02,64.02,64.02,2
20160701|2015-11-23 01:30,23,63.95,63.95,63.95,63.95,50
20160701|2015-11-23 02:00,23,63.91,63.91,63.85,63.85,51
20160701|2015-11-23 02:30,23,63.77,63.77,63.77,63.77,1
20160701|2015-11-23 03:00,23,63.75,63.75,63.75,63.75,31
20160701|2015-11-23 03:30,23,63.75,63.75,63.75,63.75,19
20160701|2015-11-23 05:00,23,63.65,63.65,63.65,63.65,50
20160701|2015-11-23 08:00,23,63.55,63.62,63.55,63.62,13
20160701|2015-11-23 08:30,23,63.47,63.48,63.36,63.44,12
20160701|2015-11-23 09:00,23,63.51,63.55,63.42,63.49,14
20160701|2015-11-23 09:30,23,63.52,63.52,63.21,63.26,4
20160701|2015-11-23 10:00,23,63.27,63.27,63.27,63.27,1
20160701|2015-11-23 10:30,23,63.22,63.23,63.22,63.22,19
20160701|2015-11-23 11:00,23,63.22,63.22,63.18,63.21,110
20160701|2015-11-23 11:30,23,63.18,63.21,63.18,63.21,4
20160701|2015-11-23 12:00,23,63.22,63.22,63.16,63.16,31
20160701|2015-11-23 12:30,23,63.15,63.15,63.12,63.12,16
20160701|2015-11-23 13:00,23,63.13,63.25,63,63.25,160
20160701|2015-11-23 20:00,24,63.18,63.19,63.18,63.19,3
20160701|2015-11-23 20:30,24,63.35,63.35,63.35,63.35,1
20160701|2015-11-24 02:30,24,63.42,63.42,63.39,63.39,3
20160701|2015-11-24 03:00,24,63.46,63.46,63.46,63.46,1
20160701|2015-11-24 04:00,24,63.32,63.32,63.32,63.32,1
20160701|2015-11-24 07:30,24,63.34,63.34,63.34,63.34,5
20160701|2015-11-24 08:30,24,63.18,63.29,63.18,63.29,4
20160701|2015-11-24 09:00,24,63.32,63.39,63.32,63.39,20
20160701|2015-11-24 09:30,24,63.29,63.36,63.29,63.36,6
20160701|2015-11-24 10:00,24,63.45,63.5,63.4,63.4,10
20160701|2015-11-24 10:30,24,63.4,63.5,63.33,63.35,18
20160701|2015-11-24 11:00,24,63.37,63.38,63.37,63.38,2
20160701|2015-11-24 11:30,24,63.44,63.47,63.44,63.45,7
20160701|2015-11-24 12:00,24,63.45,63.45,63.45,63.45,8
20160701|2015-11-24 12:30,24,63.45,63.63,63.45,63.62,64
20160701|2015-11-24 13:00,24,63.4,63.4,63.4,63.4,1
20160701|2015-11-25 07:30,25,63.34,63.34,63.34,63.34,1
20160701|2015-11-25 08:00,25,63.47,63.5,63.47,63.5,6
20160701|2015-11-25 08:30,25,63.44,63.52,63.44,63.52,11
20160701|2015-11-25 09:00,25,63.46,63.46,63.46,63.46,2
20160701|2015-11-25 09:30,25,63.58,63.64,63.58,63.64,10
20160701|2015-11-25 10:00,25,63.63,64.6,63.61,64.18,195
20160701|2015-11-25 10:30,25,64.19,64.37,64.19,64.37,47
20160701|2015-11-25 11:00,25,64.35,64.44,64.33,64.41,24
20160701|2015-11-25 11:30,25,64.4,64.5,64.4,64.43,14
20160701|2015-11-25 12:00,25,64.48,64.62,64.48,64.62,49
20160701|2015-11-25 12:30,25,64.61,64.62,64.43,64.59,21
20160701|2015-11-25 13:00,25,64.69,64.7,64.32,64.38,85
20160701|2015-11-27 07:30,27,64.06,64.25,64,64.25,90
20160701|2015-11-27 08:00,27,64.5,64.6,64.5,64.5,38
20160701|2015-11-27 08:30,27,64.62,64.65,64.58,64.65,3
20160701|2015-11-27 09:00,27,64.63,64.63,64.63,64.63,11
20160701|2015-11-27 09:30,27,64.68,64.78,64.68,64.78,65
20160701|2015-11-27 10:00,27,64.8,64.97,64.8,64.91,222
20160701|2015-11-27 10:30,27,64.92,64.95,64.84,64.84,26
20160701|2015-11-27 11:00,27,64.84,64.88,64.78,64.88,8
20160701|2015-11-27 11:30,27,64.88,64.9,64.83,64.9,69
20160701|2015-11-29 20:00,30,64.9,64.93,64.9,64.93,18
20160701|2015-11-30 01:00,30,64.8,64.8,64.8,64.8,8
20160701|2015-11-30 01:30,30,64.74,64.74,64.72,64.72,3
20160701|2015-11-30 02:30,30,64.71,64.71,64.68,64.68,8
20160701|2015-11-30 06:00,30,64.58,64.58,64.55,64.55,3
20160701|2015-11-30 06:30,30,64.46,64.46,64.46,64.46,1
20160701|2015-11-30 07:00,30,64.47,64.47,64.47,64.47,1
20160701|2015-11-30 08:00,30,64.45,64.45,64.43,64.43,5
20160701|2015-11-30 08:30,30,64.42,64.74,64.42,64.67,13
20160701|2015-11-30 09:00,30,64.62,64.63,64.62,64.63,2
20160701|2015-11-30 09:30,30,64.79,64.82,64.73,64.82,14
20160701|2015-11-30 10:00,30,64.55,64.56,64.47,64.47,8
20160701|2015-11-30 10:30,30,64.45,64.54,64.45,64.54,17
20160701|2015-11-30 11:00,30,64.51,64.69,64.31,64.31,77
20160701|2015-11-30 11:30,30,64.38,64.46,64.38,64.38,7
20160701|2015-11-30 12:00,30,64.47,64.47,64.4,64.4,4
20160701|2015-11-30 12:30,30,64.38,64.38,63.93,63.93,80
20160701|2015-11-30 13:00,30,63.96,64.22,63.68,64.04,161
20160701|2015-11-30 20:00,1,64.18,64.4,64.18,64.39,22
20160701|2015-12-01 03:30,1,64.25,64.25,64.25,64.25,6
20160701|2015-12-01 04:00,1,64.22,64.22,64.22,64.22,1
20160701|2015-12-01 05:30,1,64.25,64.25,64.25,64.25,3
20160701|2015-12-01 06:00,1,64.25,64.25,64.25,64.25,5
20160701|2015-12-01 06:30,1,64.21,64.21,64.19,64.19,3
20160701|2015-12-01 07:00,1,64.24,64.25,64.12,64.19,24
20160701|2015-12-01 07:30,1,64.22,64.28,64.22,64.22,11
20160701|2015-12-01 08:00,1,64.21,64.3,64.14,64.14,52
20160701|2015-12-01 08:30,1,64.23,64.23,64.14,64.15,7
20160701|2015-12-01 09:00,1,64.22,64.22,64.1,64.1,9
20160701|2015-12-01 09:30,1,64.23,64.34,64.23,64.34,26
20160701|2015-12-01 10:00,1,64.32,64.35,64.29,64.35,24
20160701|2015-12-01 10:30,1,64.35,64.47,64.35,64.44,26
20160701|2015-12-01 11:00,1,64.47,64.59,64.34,64.56,49
20160701|2015-12-01 12:00,1,64.53,64.6,64.53,64.6,3
20160701|2015-12-01 12:30,1,64.61,64.63,64.55,64.57,76
20160701|2015-12-01 13:00,1,64.6,64.74,64.47,64.72,245
20160701|2015-12-01 20:30,2,64.51,64.51,64.51,64.51,11
20160701|2015-12-01 21:00,2,64.51,64.51,64.51,64.51,10
20160701|2015-12-02 01:00,2,64.48,64.61,64.48,64.61,2
20160701|2015-12-02 04:30,2,64.57,64.57,64.39,64.39,49
20160701|2015-12-02 05:00,2,64.41,64.41,64.4,64.4,2
20160701|2015-12-02 05:30,2,64.37,64.4,64.36,64.38,14
20160701|2015-12-02 06:30,2,64.43,64.43,64.39,64.39,3
20160701|2015-12-02 07:00,2,64.45,64.51,64.45,64.47,9
20160701|2015-12-02 07:30,2,64.47,64.53,64.41,64.53,11
20160701|2015-12-02 08:00,2,64.61,64.86,64.61,64.86,62
20160701|2015-12-02 08:30,2,64.77,64.78,64.77,64.78,4
20160701|2015-12-02 09:00,2,64.76,64.82,64.76,64.82,4
20160701|2015-12-02 09:30,2,64.82,64.86,64.79,64.83,51
20160701|2015-12-02 10:00,2,64.72,64.85,64.55,64.85,21
20160701|2015-12-02 10:30,2,64.83,64.86,64.81,64.86,27
20160701|2015-12-02 11:00,2,64.67,64.67,64.62,64.62,2
20160701|2015-12-02 12:00,2,64.65,64.65,64.61,64.61,3
20160701|2015-12-02 12:30,2,64.64,64.72,64.61,64.72,16
20160701|2015-12-02 13:00,2,64.66,64.82,64.66,64.78,187
20160701|2015-12-03 05:30,3,64.65,64.65,64.59,64.6,22
20160701|2015-12-03 07:00,3,64.77,65,64.77,65,75
20160701|2015-12-03 07:30,3,65,65,64.93,64.93,100
20160701|2015-12-03 08:00,3,64.95,64.95,64.77,64.77,71
20160701|2015-12-03 08:30,3,64.76,64.98,64.76,64.91,30
20160701|2015-12-03 09:00,3,64.9,64.96,64.9,64.96,9
20160701|2015-12-03 09:30,3,64.78,65.01,64.75,65.01,14
20160701|2015-12-03 10:00,3,65.02,65.18,65.02,65.15,87
20160701|2015-12-03 10:30,3,65.16,65.21,65.14,65.16,80
20160701|2015-12-03 11:00,3,65.18,65.23,65.18,65.23,12
20160701|2015-12-03 11:30,3,65.25,65.25,65,65.21,29
20160701|2015-12-03 12:00,3,65.22,65.22,65.14,65.21,53
20160701|2015-12-03 12:30,3,65.23,65.25,65.15,65.2,27
20160701|2015-12-03 13:00,3,65.2,65.2,64.98,65.01,142
20160701|2015-12-03 20:00,4,65.08,65.08,65.08,65.08,1
20160701|2015-12-03 21:30,4,65,65,65,65,1
20160701|2015-12-03 23:30,4,64.87,64.87,64.81,64.83,7
20160701|2015-12-04 00:00,4,64.83,64.83,64.83,64.83,1
20160701|2015-12-04 00:30,4,64.8,64.8,64.8,64.8,1
20160701|2015-12-04 01:30,4,64.8,64.8,64.8,64.8,8
20160701|2015-12-04 02:00,4,64.8,64.8,64.8,64.8,3
20160701|2015-12-04 05:30,4,65.09,65.14,65.09,65.14,10
20160701|2015-12-04 06:00,4,65.14,65.17,65.14,65.17,12
20160701|2015-12-04 06:30,4,65.16,65.2,65.16,65.2,36
20160701|2015-12-04 07:00,4,65.18,65.2,65.18,65.2,11
20160701|2015-12-04 07:30,4,65.2,65.2,65.2,65.2,12
20160701|2015-12-04 08:00,4,65.2,65.26,65.2,65.26,189
20160701|2015-12-04 08:30,4,65.26,65.33,65.25,65.33,92
20160701|2015-12-04 09:00,4,65.18,65.28,64.91,65.28,118
20160701|2015-12-04 09:30,4,65.28,65.38,65.28,65.38,135
20160701|2015-12-04 10:00,4,65.38,65.4,65.37,65.4,9
20160701|2015-12-04 10:30,4,65.42,65.56,65.42,65.55,153
20160701|2015-12-04 11:00,4,65.55,65.64,65.55,65.6,29
20160701|2015-12-04 11:30,4,65.64,65.65,65.62,65.65,33
20160701|2015-12-04 12:00,4,65.63,65.63,65.6,65.61,54
20160701|2015-12-04 12:30,4,65.56,65.56,65.46,65.49,10
20160701|2015-12-04 13:00,4,65.33,65.61,65.32,65.55,110
20160701|2015-12-06 20:00,7,65.54,65.54,65.5,65.5,25
20160701|2015-12-07 02:30,7,65.37,65.37,65.35,65.35,2
20160701|2015-12-07 03:30,7,65.47,65.47,65.47,65.47,4
20160701|2015-12-07 05:00,7,65.36,65.36,65.36,65.36,2
20160701|2015-12-07 06:00,7,65.37,65.37,65.28,65.28,8
20160701|2015-12-07 06:30,7,65.3,65.3,65.3,65.3,10
20160701|2015-12-07 07:00,7,65.25,65.39,65.25,65.39,2
20160701|2015-12-07 08:00,7,65.6,65.6,65.5,65.5,12
20160701|2015-12-07 08:30,7,65.6,65.6,65.35,65.37,59
20160701|2015-12-07 09:00,7,65.4,65.49,65.18,65.49,126
20160701|2015-12-07 09:30,7,65.5,65.5,65.42,65.45,41
20160701|2015-12-07 10:00,7,65.45,65.45,65.38,65.38,11
20160701|2015-12-07 10:30,7,65.24,65.24,65.13,65.22,30
20160701|2015-12-07 11:00,7,65.12,65.32,65.07,65.32,17
20160701|2015-12-07 11:30,7,65.31,65.35,65.31,65.35,25
20160701|2015-12-07 12:00,7,65.34,65.46,65.34,65.46,35
20160701|2015-12-07 12:30,7,65.46,65.6,65.44,65.59,131
20160701|2015-12-07 13:00,7,65.6,65.75,65.58,65.74,75
20160701|2015-12-07 20:00,8,65.55,65.55,65.54,65.54,13
20160701|2015-12-07 20:30,8,65.51,65.54,65.5,65.54,6
20160701|2015-12-08 01:30,8,65.44,65.45,65.44,65.45,2
20160701|2015-12-08 03:30,8,65.35,65.35,65.35,65.35,15
20160701|2015-12-08 06:00,8,65.35,65.35,65.32,65.32,4
20160701|2015-12-08 06:30,8,65.32,65.32,65.32,65.32,11
20160701|2015-12-08 07:00,8,65.21,65.21,65.21,65.21,2
20160701|2015-12-08 07:30,8,65.35,65.36,65.35,65.35,13
20160701|2015-12-08 08:00,8,65.39,65.39,65.37,65.37,5
20160701|2015-12-08 08:30,8,65.32,65.37,65.3,65.35,21
20160701|2015-12-08 09:00,8,65.4,65.5,65.4,65.5,19
20160701|2015-12-08 09:30,8,65.54,65.73,65.52,65.71,76
20160701|2015-12-08 10:00,8,65.74,65.76,65.74,65.76,11
20160701|2015-12-08 10:30,8,65.76,65.77,65.76,65.77,5
20160701|2015-12-08 11:00,8,65.72,65.77,65.7,65.73,14
20160701|2015-12-08 11:30,8,65.73,65.83,65.73,65.83,15
20160701|2015-12-08 12:00,8,65.79,65.82,65.78,65.82,33
20160701|2015-12-08 12:30,8,65.85,65.93,65.85,65.9,9
20160701|2015-12-08 13:00,8,65.84,65.9,65.74,65.9,21
20160701|2015-12-08 20:00,9,65.67,65.67,65.62,65.62,7
20160701|2015-12-08 21:00,9,65.71,65.74,65.71,65.74,11
20160701|2015-12-08 23:30,9,65.81,65.81,65.81,65.81,2
20160701|2015-12-09 03:30,9,65.67,65.67,65.67,65.67,1
20160701|2015-12-09 07:30,9,65.73,65.73,65.73,65.73,2
20160701|2015-12-09 08:00,9,65.73,65.85,65.73,65.85,29
20160701|2015-12-09 08:30,9,65.92,65.94,65.86,65.94,10
20160701|2015-12-09 09:00,9,65.95,66.1,65.94,66.1,57
20160701|2015-12-09 09:30,9,66.08,66.25,66.08,66.23,66
20160701|2015-12-09 10:00,9,66.26,66.26,66.15,66.21,38
20160701|2015-12-09 10:30,9,66.27,66.31,66.19,66.25,31
20160701|2015-12-09 11:00,9,66.21,66.21,65.38,65.6,52
20160701|2015-12-09 11:30,9,65.48,65.87,65.48,65.87,26
20160701|2015-12-09 12:00,9,65.81,66,65.77,66,51
20160701|2015-12-09 12:30,9,65.86,65.87,65.84,65.87,6
20160701|2015-12-09 13:00,9,65.85,66.2,65.83,66.15,92
20160701|2015-12-09 20:00,10,65.96,65.96,65.96,65.96,1
20160701|2015-12-09 21:30,10,65.84,65.84,65.84,65.84,1
20160701|2015-12-09 22:00,10,65.8,65.8,65.8,65.8,21
20160701|2015-12-09 22:30,10,65.8,65.8,65.8,65.8,10
20160701|2015-12-09 23:30,10,65.77,65.77,65.77,65.77,3
20160701|2015-12-10 00:30,10,65.63,65.63,65.63,65.63,7
20160701|2015-12-10 03:00,10,65.79,65.82,65.79,65.82,3
20160701|2015-12-10 03:30,10,65.81,65.81,65.81,65.81,4
20160701|2015-12-10 05:00,10,65.86,65.86,65.86,65.86,2
20160701|2015-12-10 06:00,10,65.89,65.89,65.89,65.89,1
20160701|2015-12-10 07:00,10,65.94,65.94,65.94,65.94,1
20160701|2015-12-10 07:30,10,65.71,65.71,65.5,65.5,6
20160701|2015-12-10 08:00,10,65.59,65.76,65.57,65.76,4
20160701|2015-12-10 08:30,10,65.77,65.77,65.6,65.6,30
20160701|2015-12-10 09:00,10,65.88,65.88,65.88,65.88,1
20160701|2015-12-10 09:30,10,65.89,65.94,65.2,65.54,31
20160701|2015-12-10 10:00,10,65.04,65.12,65.01,65.07,12
20160701|2015-12-10 10:30,10,65.08,65.09,64.99,65.07,8
20160701|2015-12-10 11:00,10,65.1,65.21,65.1,65.2,6
20160701|2015-12-10 11:30,10,64.98,65.19,64.98,65.18,9
20160701|2015-12-10 12:00,10,65.13,65.13,65.03,65.03,17
20160701|2015-12-10 12:30,10,65.1,65.11,64.99,65.1,30
20160701|2015-12-10 13:00,10,65.05,65.28,64.97,65.2,102
20160701|2015-12-11 00:30,11,65.01,65.01,65.01,65.01,2
20160701|2015-12-11 01:30,11,65,65,65,65,9
20160701|2015-12-11 02:00,11,65,65.05,65,65.05,17
20160701|2015-12-11 02:30,11,65.05,65.05,65.05,65.05,14
20160701|2015-12-11 04:30,11,65.1,65.1,65.1,65.1,1
20160701|2015-12-11 06:00,11,64.98,64.98,64.98,64.98,1
20160701|2015-12-11 07:30,11,65.1,65.1,65.1,65.1,1
20160701|2015-12-11 08:00,11,65.1,65.1,65.1,65.1,8
20160701|2015-12-11 08:30,11,65.06,65.15,65.06,65.15,5
20160701|2015-12-11 09:00,11,65.02,65.02,65,65,4
20160701|2015-12-11 09:30,11,65.15,65.15,65.15,65.15,5
20160701|2015-12-11 10:00,11,65.1,65.14,65.09,65.09,5
20160701|2015-12-11 10:30,11,65.06,65.06,65.04,65.04,2
20160701|2015-12-11 11:00,11,65.14,65.14,65.12,65.12,2
20160701|2015-12-11 11:30,11,65.12,65.12,65.08,65.09,12
20160701|2015-12-11 12:00,11,64.97,64.97,64.97,64.97,3
20160701|2015-12-11 12:30,11,64.92,64.96,64.86,64.94,21
20160701|2015-12-11 13:00,11,64.96,65.23,64.96,65.23,42
20160701|2015-12-13 21:30,14,65.25,65.29,65.25,65.29,3
20160701|2015-12-14 00:30,14,65.32,65.32,65.32,65.32,3
20160701|2015-12-14 01:00,14,65.28,65.28,65.28,65.28,3
20160701|2015-12-14 02:00,14,65.2,65.2,65.2,65.2,10
20160701|2015-12-14 04:00,14,65.04,65.04,65.04,65.04,10
20160701|2015-12-14 04:30,14,65.03,65.03,65.03,65.03,9
20160701|2015-12-14 05:00,14,65.03,65.03,65.03,65.03,1
20160701|2015-12-14 06:30,14,65.06,65.06,65,65,8
20160701|2015-12-14 07:00,14,65,65,65,65,27
20160701|2015-12-14 08:00,14,65.02,65.02,64.9,64.9,2
20160701|2015-12-14 08:30,14,64.87,65.17,64.87,65.12,48
20160701|2015-12-14 09:00,14,65.07,65.08,65.05,65.05,30
20160701|2015-12-14 09:30,14,64.9,64.92,64.9,64.92,14
20160701|2015-12-14 10:00,14,64.9,64.9,64.77,64.77,47
20160701|2015-12-14 10:30,14,64.77,64.8,64.76,64.8,3
20160701|2015-12-14 11:00,14,64.71,64.71,64.46,64.46,18
20160701|2015-12-14 11:30,14,64.46,64.6,64.45,64.6,10
20160701|2015-12-14 12:00,14,64.58,64.58,64.58,64.58,4
20160701|2015-12-14 12:30,14,64.61,64.61,64.56,64.56,2
20160701|2015-12-14 13:00,14,64.55,64.9,64.54,64.76,115
20160701|2015-12-14 20:00,15,64.77,64.77,64.77,64.77,1
20160701|2015-12-15 00:30,15,64.78,64.78,64.76,64.76,15
20160701|2015-12-15 02:00,15,64.76,64.76,64.76,64.76,4
20160701|2015-12-15 02:30,15,64.77,64.81,64.77,64.78,41
20160701|2015-12-15 03:00,15,64.78,64.8,64.78,64.8,4
20160701|2015-12-15 03:30,15,64.85,64.9,64.83,64.89,46
20160701|2015-12-15 04:00,15,64.9,64.9,64.9,64.9,3
20160701|2015-12-15 04:30,15,64.9,65.19,64.9,65.19,16
20160701|2015-12-15 06:30,15,64.8,64.83,64.74,64.75,13
20160701|2015-12-15 07:00,15,64.77,64.94,64.77,64.94,52
20160701|2015-12-15 07:30,15,64.9,64.9,64.9,64.9,2
20160701|2015-12-15 08:30,15,64.64,64.69,64.64,64.69,5
20160701|2015-12-15 09:00,15,64.73,64.73,64.6,64.6,11
20160701|2015-12-15 09:30,15,64.52,64.52,64.46,64.46,43
20160701|2015-12-15 10:00,15,64.57,64.61,64.45,64.53,17
20160701|2015-12-15 10:30,15,64.56,64.66,64.56,64.64,33
20160701|2015-12-15 11:00,15,64.55,64.58,64.48,64.58,23
20160701|2015-12-15 11:30,15,64.6,64.68,64.6,64.64,8
20160701|2015-12-15 12:00,15,64.62,64.71,64.62,64.7,11
20160701|2015-12-15 12:30,15,64.75,64.77,64.75,64.77,6
20160701|2015-12-15 13:00,15,64.73,64.78,64.64,64.64,59
20160701|2015-12-16 04:00,16,64.58,64.59,64.58,64.59,10
20160701|2015-12-16 06:00,16,64.6,64.6,64.6,64.6,2
20160701|2015-12-16 07:30,16,64.61,64.61,64.61,64.61,2
20160701|2015-12-16 08:00,16,64.6,64.6,64.6,64.6,2
20160701|2015-12-16 08:30,16,64.64,64.73,64.59,64.62,13
20160701|2015-12-16 09:00,16,64.58,64.7,64.53,64.69,35
20160701|2015-12-16 09:30,16,64.59,64.76,64.57,64.64,42
20160701|2015-12-16 10:00,16,64.68,64.71,64.64,64.64,5
20160701|2015-12-16 10:30,16,64.5,64.51,64.45,64.51,85
20160701|2015-12-16 11:00,16,64.59,64.59,64.59,64.59,1
20160701|2015-12-16 11:30,16,64.49,64.49,64.49,64.49,1
20160701|2015-12-16 12:30,16,64.94,65,64.89,65,16
20160701|2015-12-16 13:00,16,64.9,64.91,64.63,64.8,61
20160701|2015-12-17 07:00,17,64.67,64.67,64.61,64.62,17
20160701|2015-12-17 07:30,17,64.57,64.57,64.36,64.36,58
20160701|2015-12-17 08:30,17,64.47,64.47,64.42,64.42,6
20160701|2015-12-17 09:30,17,64.43,64.44,64.41,64.41,8
20160701|2015-12-17 10:00,17,64.41,64.42,64.38,64.38,3
20160701|2015-12-17 11:00,17,64.51,64.51,64.4,64.4,26
20160701|2015-12-17 11:30,17,64.36,64.45,64.33,64.45,16
20160701|2015-12-17 12:00,17,64.45,64.64,64.45,64.51,46
20160701|2015-12-17 12:30,17,64.47,64.54,64.42,64.43,15
20160701|2015-12-17 13:00,17,64.42,64.51,64.4,64.49,34
20160701|2015-12-17 20:00,18,64.48,64.48,64.48,64.48,1
20160701|2015-12-18 02:00,18,64.61,64.61,64.61,64.61,6
20160701|2015-12-18 07:30,18,64.41,64.41,64.41,64.41,1
20160701|2015-12-18 08:00,18,64.42,64.44,64.42,64.44,7
20160701|2015-12-18 08:30,18,64.43,64.44,64.43,64.44,22
20160701|2015-12-18 09:00,18,64.43,64.43,64.42,64.42,5
20160701|2015-12-18 09:30,18,64.53,64.53,64.47,64.47,13
20160701|2015-12-18 10:00,18,64.52,64.64,64.52,64.59,7
20160701|2015-12-18 10:30,18,64.67,64.71,64.58,64.63,32
20160701|2015-12-18 11:00,18,64.55,64.64,64.55,64.64,5
20160701|2015-12-18 11:30,18,64.67,64.68,64.66,64.66,6
20160701|2015-12-18 12:00,18,64.66,65.02,64.64,64.99,136
20160701|2015-12-18 12:30,18,65.1,65.23,65.08,65.09,41
20160701|2015-12-18 13:00,18,65.1,65.2,64.97,65.2,59
20160701|2015-12-20 20:00,21,65.28,65.28,65.22,65.22,13
20160701|2015-12-21 02:00,21,65.38,65.38,65.38,65.38,10
20160701|2015-12-21 03:00,21,65.43,65.43,65.43,65.43,23
20160701|2015-12-21 03:30,21,65.43,65.44,65.43,65.44,18
20160701|2015-12-21 04:00,21,65.44,65.44,65.44,65.44,2
20160701|2015-12-21 04:30,21,65.45,65.45,65.45,65.45,1
20160701|2015-12-21 05:30,21,65.4,65.4,65.26,65.26,44
20160701|2015-12-21 07:00,21,65.01,65.01,65.01,65.01,4
20160701|2015-12-21 08:00,21,65.18,65.26,65.18,65.26,3
20160701|2015-12-21 08:30,21,65.3,65.3,65.28,65.28,3
20160701|2015-12-21 09:00,21,65.16,65.34,65.16,65.34,8
20160701|2015-12-21 09:30,21,65.21,65.21,65.14,65.14,16
20160701|2015-12-21 11:00,21,64.61,64.61,64.61,64.61,1
20160701|2015-12-21 12:00,21,64.58,64.58,64.57,64.57,5
20160701|2015-12-21 12:30,21,64.64,64.78,64.64,64.74,30
20160701|2015-12-21 13:00,21,64.65,64.8,64.57,64.72,48
20160701|2015-12-21 20:00,22,64.7,64.7,64.58,64.58,13
20160701|2015-12-21 20:30,22,64.58,64.58,64.57,64.57,2
20160701|2015-12-22 03:30,22,64.78,64.78,64.78,64.78,1
20160701|2015-12-22 06:00,22,64.83,64.95,64.83,64.95,3
20160701|2015-12-22 07:00,22,64.68,64.68,64.5,64.64,38
20160701|2015-12-22 07:30,22,64.64,64.64,64.53,64.53,10
20160701|2015-12-22 08:00,22,64.73,64.73,64.71,64.71,2
20160701|2015-12-22 08:30,22,64.72,64.78,64.72,64.76,11
20160701|2015-12-22 09:00,22,64.8,64.8,64.65,64.65,21
20160701|2015-12-22 09:30,22,64.63,64.66,64.5,64.5,26
20160701|2015-12-22 10:00,22,64.54,64.57,64.54,64.57,5
20160701|2015-12-22 10:30,22,64.62,64.71,64.62,64.71,11
20160701|2015-12-22 12:00,22,64.6,64.6,64.51,64.57,11
20160701|2015-12-22 12:30,22,64.52,64.6,64.51,64.6,4
20160701|2015-12-22 13:00,22,64.6,64.62,64.53,64.53,31
20160701|2015-12-23 03:00,23,64.67,64.76,64.67,64.76,2
20160701|2015-12-23 04:30,23,64.67,64.67,64.64,64.64,3
20160701|2015-12-23 07:00,23,64.48,64.48,64.47,64.48,7
20160701|2015-12-23 07:30,23,64.4,64.4,64.35,64.35,13
20160701|2015-12-23 08:00,23,64.41,64.41,64.38,64.4,38
20160701|2015-12-23 08:30,23,64.4,64.4,64.4,64.4,20
20160701|2015-12-23 09:00,23,64.36,64.36,64.25,64.25,45
20160701|2015-12-23 09:30,23,64.23,64.27,64.2,64.24,29
20160701|2015-12-23 11:00,23,64.35,64.35,64.26,64.26,2
20160701|2015-12-23 11:30,23,64.28,64.31,64.28,64.31,5
20160701|2015-12-23 12:00,23,64.29,64.29,64.23,64.23,7
20160701|2015-12-23 13:00,23,64.21,64.3,64.21,64.26,29
20160701|2015-12-24 00:30,24,64.25,64.25,64.25,64.25,2
20160701|2015-12-24 05:00,24,64.35,64.35,64.35,64.35,1
20160701|2015-12-24 07:30,24,64.21,64.21,64.2,64.2,7
20160701|2015-12-24 08:00,24,64.23,64.23,64.23,64.23,1
20160701|2015-12-24 08:30,24,64.2,64.2,64.14,64.14,2
20160701|2015-12-24 09:30,24,64.16,64.23,64.11,64.23,19
20160701|2015-12-24 11:00,24,64.25,64.46,64.25,64.35,6
20160701|2015-12-24 11:30,24,64.39,65.2,64.39,64.98,118
20160701|2015-12-24 12:00,24,64.92,64.92,64.92,64.92,1
20160701|2015-12-28 07:00,28,65.02,65.02,65.02,65.02,1
20160701|2015-12-28 07:30,28,65.05,65.05,65.05,65.05,2
20160701|2015-12-28 08:00,28,65.2,65.32,65.2,65.32,83
20160701|2015-12-28 08:30,28,65.34,65.56,65.34,65.55,87
20160701|2015-12-28 09:00,28,65.54,65.54,65.49,65.54,65
20160701|2015-12-28 09:30,28,65.53,65.53,65.3,65.3,11
20160701|2015-12-28 10:00,28,64.96,64.96,64.93,64.93,5
20160701|2015-12-28 11:00,28,65.12,65.12,65.12,65.12,2
20160701|2015-12-28 11:30,28,65.2,65.21,65.17,65.21,11
20160701|2015-12-28 12:00,28,65.08,65.12,65.01,65.01,11
20160701|2015-12-28 12:30,28,65.15,65.24,65.15,65.24,4
20160701|2015-12-28 13:00,28,65.24,65.4,65.18,65.33,13
20160701|2015-12-28 20:00,29,65.49,65.5,65.48,65.5,25
20160701|2015-12-28 20:30,29,65.5,65.5,65.5,65.5,21
20160701|2015-12-28 21:00,29,65.55,65.55,65.55,65.55,10
20160701|2015-12-28 22:30,29,65.44,65.44,65.44,65.44,1
20160701|2015-12-29 02:30,29,65.47,65.47,65.47,65.47,1
20160701|2015-12-29 05:30,29,65.4,65.4,65.4,65.4,3
20160701|2015-12-29 06:00,29,65.4,65.4,65.37,65.37,6
20160701|2015-12-29 06:30,29,65.33,65.35,65.31,65.31,6
20160701|2015-12-29 07:00,29,65.31,65.4,65.24,65.32,35
20160701|2015-12-29 07:30,29,65.3,65.35,65.14,65.16,30
20160701|2015-12-29 08:00,29,65.35,65.35,65.32,65.34,17
20160701|2015-12-29 08:30,29,65.39,65.41,65.39,65.39,17
20160701|2015-12-29 09:00,29,65.35,65.35,65.35,65.35,1
20160701|2015-12-29 09:30,29,65.3,65.34,65.21,65.25,59
20160701|2015-12-29 10:00,29,65.25,65.33,65.19,65.33,57
20160701|2015-12-29 10:30,29,65.37,65.37,65.32,65.32,3
20160701|2015-12-29 11:00,29,65.37,65.45,65.37,65.45,3
20160701|2015-12-29 11:30,29,65.39,65.39,65.27,65.27,6
20160701|2015-12-29 12:00,29,65.3,65.3,65.2,65.2,4
20160701|2015-12-29 12:30,29,65.22,65.22,65.18,65.18,5
20160701|2015-12-29 13:00,29,65.26,65.26,65.21,65.21,2
20160701|2015-12-29 20:30,30,65.13,65.13,65.13,65.13,1
20160701|2015-12-30 03:00,30,65.2,65.2,65.2,65.2,2
20160701|2015-12-30 03:30,30,65.19,65.19,65.19,65.19,1
20160701|2015-12-30 04:30,30,65.18,65.18,65.18,65.18,1
20160701|2015-12-30 06:30,30,65.25,65.25,65.25,65.25,13
20160701|2015-12-30 07:00,30,65.31,65.31,65.31,65.31,1
20160701|2015-12-30 08:30,30,65.27,65.27,65.27,65.27,1
20160701|2015-12-30 09:00,30,65.34,65.35,65.34,65.35,7
20160701|2015-12-30 09:30,30,65.35,65.35,65.35,65.35,16
20160701|2015-12-30 10:00,30,65.34,65.4,65.34,65.38,14
20160701|2015-12-30 11:30,30,65.19,65.23,65.19,65.23,5
20160701|2015-12-30 12:30,30,65.2,65.25,65.2,65.25,6
20160701|2015-12-30 13:00,30,65.18,65.37,65.18,65.26,56
20160701|2015-12-30 21:00,31,65.1,65.1,65.1,65.1,5
20160701|2015-12-31 06:30,31,64.92,64.92,64.88,64.88,6
20160701|2015-12-31 07:00,31,64.87,64.87,64.81,64.81,6
20160701|2015-12-31 07:30,31,64.9,64.9,64.9,64.9,5
20160701|2015-12-31 08:00,31,64.69,64.75,64.69,64.75,6
20160701|2015-12-31 08:30,31,64.73,64.73,64.73,64.73,2
20160701|2015-12-31 09:00,31,64.75,64.75,64.75,64.75,2
20160701|2015-12-31 09:30,31,64.62,64.62,64.52,64.56,18
20160701|2015-12-31 10:00,31,64.6,64.63,64.52,64.54,10
20160701|2015-12-31 10:30,31,64.52,64.72,64.49,64.72,22
20160701|2015-12-31 11:00,31,64.6,64.64,64.59,64.62,6
20160701|2015-12-31 11:30,31,64.68,64.92,64.64,64.9,16
20160701|2015-12-31 12:00,31,64.92,65.23,64.92,65.19,22
20160701|2015-12-31 12:30,31,65.16,65.29,65.15,65.29,15
20160701|2015-12-31 13:00,31,65.26,65.27,64.79,64.83,45
20160701|2016-01-03 20:30,4,64.83,64.83,64.83,64.83,2
20160701|2016-01-03 22:30,4,64.86,64.86,64.86,64.86,1
20160701|2016-01-03 23:00,4,64.92,64.92,64.9,64.9,5
20160701|2016-01-04 01:30,4,64.81,64.81,64.81,64.81,1
20160701|2016-01-04 02:00,4,64.77,64.77,64.77,64.77,1
20160701|2016-01-04 02:30,4,64.62,64.62,64.62,64.62,2
20160701|2016-01-04 03:00,4,64.6,64.6,64.59,64.59,2
20160701|2016-01-04 04:30,4,64.64,64.69,64.64,64.69,4
20160701|2016-01-04 05:00,4,64.69,64.69,64.69,64.69,1
20160701|2016-01-04 05:30,4,64.61,64.61,64.61,64.61,1
20160701|2016-01-04 06:00,4,64.68,64.68,64.68,64.68,2
20160701|2016-01-04 06:30,4,64.66,64.66,64.66,64.66,1
20160701|2016-01-04 07:00,4,64.69,64.76,64.65,64.75,18
20160701|2016-01-04 07:30,4,64.62,64.62,64.62,64.62,1
20160701|2016-01-04 08:30,4,64.61,64.61,64.39,64.43,69
20160701|2016-01-04 09:00,4,64.44,64.46,64.17,64.17,23
20160701|2016-01-04 09:30,4,64.1,64.19,64.05,64.19,47
20160701|2016-01-04 10:00,4,64.17,64.26,64.15,64.21,44
20160701|2016-01-04 10:30,4,64.21,64.26,64.21,64.21,52
20160701|2016-01-04 11:00,4,64.19,64.25,64.19,64.22,19
20160701|2016-01-04 11:30,4,64.21,64.43,64.21,64.43,17
20160701|2016-01-04 12:00,4,64.21,64.21,64.15,64.15,2
20160701|2016-01-04 12:30,4,64.18,64.19,64.1,64.11,37
20160701|2016-01-04 13:00,4,64.1,64.23,64.08,64.21,46
20160701|2016-01-04 20:00,5,64.12,64.12,64.12,64.12,15
20160701|2016-01-04 20:30,5,64.12,64.12,64.12,64.12,5
20160701|2016-01-04 21:00,5,64.12,64.14,64.12,64.14,3
20160701|2016-01-04 21:30,5,64.24,64.25,64.24,64.25,3
20160701|2016-01-04 23:30,5,64.24,64.24,64.24,64.24,2
20160701|2016-01-05 02:30,5,64.24,64.24,64.24,64.24,2
20160701|2016-01-05 03:00,5,64.26,64.26,64.26,64.26,1
20160701|2016-01-05 03:30,5,64.25,64.25,64.25,64.25,18
20160701|2016-01-05 06:30,5,64.21,64.22,64.21,64.22,5
20160701|2016-01-05 07:00,5,64.07,64.07,64.01,64.04,45
20160701|2016-01-05 07:30,5,64.03,64.04,64.03,64.04,15
20160701|2016-01-05 08:00,5,64.04,64.04,64.04,64.04,1
20160701|2016-01-05 08:30,5,64.05,64.08,63.99,63.99,38
20160701|2016-01-05 09:00,5,64.04,64.1,64.04,64.07,51
20160701|2016-01-05 09:30,5,64.07,64.07,64,64.04,14
20160701|2016-01-05 10:00,5,64.08,64.1,64.08,64.1,12
20160701|2016-01-05 10:30,5,64.1,64.1,64.05,64.1,50
20160701|2016-01-05 11:00,5,64.06,64.08,63.99,64.08,62
20160701|2016-01-05 11:30,5,64.08,64.08,64.03,64.03,21
20160701|2016-01-05 12:00,5,64.12,64.13,64.03,64.05,13
20160701|2016-01-05 12:30,5,64.05,64.05,64.04,64.05,33
20160701|2016-01-05 13:00,5,64.07,64.21,64.06,64.11,14
20160701|2016-01-05 20:00,6,64.13,64.13,64.13,64.13,1
20160701|2016-01-06 02:30,6,64.01,64.01,64.01,64.01,5
20160701|2016-01-06 03:00,6,64.08,64.14,64.08,64.14,22
20160701|2016-01-06 04:00,6,64.01,64.01,64.01,64.01,2
20160701|2016-01-06 05:00,6,64.01,64.01,63.88,63.88,52
20160701|2016-01-06 05:30,6,63.94,63.94,63.94,63.94,1
20160701|2016-01-06 06:00,6,63.92,63.93,63.91,63.91,10
20160701|2016-01-06 07:00,6,63.85,63.85,63.82,63.82,25
20160701|2016-01-06 07:30,6,63.85,63.85,63.72,63.73,177
20160701|2016-01-06 08:00,6,63.72,63.72,63.66,63.66,111
20160701|2016-01-06 08:30,6,63.65,63.67,63.6,63.64,56
20160701|2016-01-06 09:00,6,63.64,63.67,63.62,63.67,56
20160701|2016-01-06 09:30,6,63.64,63.64,63.48,63.52,185
20160701|2016-01-06 10:00,6,63.55,63.55,63.55,63.55,3
20160701|2016-01-06 10:30,6,63.51,63.51,63.44,63.5,63
20160701|2016-01-06 11:00,6,63.5,63.5,63.46,63.46,102
20160701|2016-01-06 11:30,6,63.47,63.52,63.47,63.52,23
20160701|2016-01-06 12:00,6,63.5,63.5,63.37,63.39,31
20160701|2016-01-06 12:30,6,63.38,63.4,63.21,63.21,140
20160701|2016-01-06 13:00,6,63.27,63.55,63.26,63.55,65
20160701|2016-01-06 20:00,7,63.41,63.41,63.31,63.31,28
20160701|2016-01-06 20:30,7,63.32,63.32,63.32,63.32,1
20160701|2016-01-06 22:00,7,63.28,63.28,63.28,63.28,1
20160701|2016-01-06 23:00,7,63.28,63.28,63.28,63.28,1
20160701|2016-01-07 03:00,7,63.25,63.3,63.25,63.3,4
20160701|2016-01-07 03:30,7,63.32,63.33,63.28,63.29,9
20160701|2016-01-07 04:00,7,63.29,63.29,63.29,63.29,2
20160701|2016-01-07 05:00,7,63.27,63.27,63.27,63.27,1
20160701|2016-01-07 05:30,7,63.21,63.23,63.09,63.09,113
20160701|2016-01-07 06:00,7,63.11,63.11,63.07,63.07,51
20160701|2016-01-07 06:30,7,63.03,63.03,63.03,63.03,2
20160701|2016-01-07 07:00,7,63.1,63.13,63.05,63.05,4
20160701|2016-01-07 07:30,7,63.05,63.05,63,63,95
20160701|2016-01-07 08:00,7,62.99,63.44,62.93,63.44,59
20160701|2016-01-07 08:30,7,63.22,63.35,63.13,63.26,51
20160701|2016-01-07 09:00,7,63.26,63.26,62.89,62.95,283
20160701|2016-01-07 09:30,7,62.93,62.93,62.72,62.77,174
20160701|2016-01-07 10:00,7,62.74,62.9,62.73,62.88,82
20160701|2016-01-07 10:30,7,62.86,62.86,62.74,62.8,48
20160701|2016-01-07 11:00,7,62.83,62.85,62.83,62.85,7
20160701|2016-01-07 11:30,7,62.8,62.8,62.79,62.8,34
20160701|2016-01-07 12:00,7,62.77,62.77,62.77,62.77,14
20160701|2016-01-07 13:00,7,62.83,62.95,62.78,62.83,59
20160701|2016-01-07 20:00,8,62.85,62.85,62.79,62.79,2
20160701|2016-01-07 20:30,8,62.76,62.84,62.76,62.8,6
20160701|2016-01-07 23:00,8,62.86,62.86,62.86,62.86,2
20160701|2016-01-08 02:30,8,62.76,62.76,62.76,62.76,2
20160701|2016-01-08 03:00,8,62.84,62.86,62.84,62.86,2
20160701|2016-01-08 03:30,8,62.81,62.96,62.81,62.95,16
20160701|2016-01-08 04:00,8,63.18,63.2,63.18,63.2,31
20160701|2016-01-08 04:30,8,63.17,63.18,62.9,62.92,69
20160701|2016-01-08 05:00,8,62.92,62.93,62.91,62.91,40
20160701|2016-01-08 05:30,8,62.91,62.92,62.85,62.85,44
20160701|2016-01-08 06:00,8,62.85,62.85,62.85,62.85,8
20160701|2016-01-08 06:30,8,62.85,62.85,62.85,62.85,2
20160701|2016-01-08 07:00,8,62.85,62.91,62.7,62.71,182
20160701|2016-01-08 07:30,8,62.7,62.8,62.7,62.8,28
20160701|2016-01-08 08:00,8,62.86,63,62.86,63,26
20160701|2016-01-08 08:30,8,62.95,62.98,62.72,62.91,73
20160701|2016-01-08 09:00,8,62.83,62.87,62.83,62.83,17
20160701|2016-01-08 09:30,8,62.78,63.1,62.76,63.1,47
20160701|2016-01-08 10:00,8,63.08,63.08,62.85,62.91,79
20160701|2016-01-08 10:30,8,62.95,62.96,62.86,62.86,49
20160701|2016-01-08 11:00,8,62.88,62.88,62.78,62.81,16
20160701|2016-01-08 11:30,8,62.8,62.83,62.74,62.79,71
20160701|2016-01-08 12:00,8,62.76,62.81,62.75,62.79,12
20160701|2016-01-08 12:30,8,62.79,62.84,62.71,62.83,61
20160701|2016-01-08 13:00,8,62.85,62.89,62.77,62.82,62
20160701|2016-01-10 20:00,11,62.9,62.9,62.75,62.77,8
20160701|2016-01-10 20:30,11,62.75,62.76,62.73,62.76,12
20160701|2016-01-11 00:30,11,62.71,62.71,62.71,62.71,1
20160701|2016-01-11 01:00,11,62.68,62.68,62.65,62.65,4
20160701|2016-01-11 01:30,11,62.67,62.67,62.67,62.67,5
20160701|2016-01-11 02:00,11,62.71,62.71,62.71,62.71,1
20160701|2016-01-11 02:30,11,62.73,62.73,62.73,62.73,3
20160701|2016-01-11 03:00,11,62.79,62.84,62.79,62.82,23
20160701|2016-01-11 03:30,11,62.83,62.85,62.83,62.85,7
20160701|2016-01-11 05:00,11,62.75,62.76,62.73,62.76,4
20160701|2016-01-11 06:00,11,62.9,62.9,62.88,62.88,3
20160701|2016-01-11 07:00,11,62.64,62.67,62.6,62.67,29
20160701|2016-01-11 07:30,11,62.63,62.63,62.62,62.62,3
20160701|2016-01-11 08:00,11,62.57,62.95,62.51,62.95,38
20160701|2016-01-11 08:30,11,62.81,62.94,62.78,62.9,19
20160701|2016-01-11 09:00,11,62.9,62.97,62.75,62.8,27
20160701|2016-01-11 09:30,11,62.76,62.96,62.7,62.72,191
20160701|2016-01-11 10:00,11,62.75,62.89,62.65,62.88,184
20160701|2016-01-11 10:30,11,62.98,63.28,62.97,63.27,25
20160701|2016-01-11 11:00,11,63.31,63.45,63.14,63.15,85
20160701|2016-01-11 11:30,11,63.02,63.15,62.89,62.89,27
20160701|2016-01-11 12:00,11,62.91,62.91,62.82,62.84,12
20160701|2016-01-11 12:30,11,62.85,62.98,62.82,62.94,20
20160701|2016-01-11 13:00,11,62.83,62.85,62.6,62.62,171
20160701|2016-01-11 20:00,12,62.65,62.65,62.56,62.56,55
20160701|2016-01-11 21:00,12,62.56,62.59,62.56,62.59,13
20160701|2016-01-11 21:30,12,62.59,62.59,62.59,62.59,5
20160701|2016-01-11 22:00,12,62.59,62.59,62.59,62.59,14
20160701|2016-01-11 22:30,12,62.59,62.59,62.59,62.59,15
20160701|2016-01-11 23:00,12,62.59,62.59,62.59,62.59,2
20160701|2016-01-12 00:00,12,62.59,62.59,62.59,62.59,5
20160701|2016-01-12 02:00,12,62.59,62.59,62.59,62.59,3
20160701|2016-01-12 02:30,12,62.59,62.59,62.59,62.59,9
20160701|2016-01-12 03:00,12,62.64,62.71,62.64,62.71,10
20160701|2016-01-12 03:30,12,62.87,63.09,62.86,63.07,22
20160701|2016-01-12 04:00,12,63.02,63.02,63,63,14
20160701|2016-01-12 04:30,12,63.02,63.08,63.02,63.08,10
20160701|2016-01-12 05:00,12,62.89,62.89,62.88,62.88,11
20160701|2016-01-12 05:30,12,62.85,62.85,62.82,62.82,29
20160701|2016-01-12 06:30,12,62.88,62.89,62.88,62.89,3
20160701|2016-01-12 07:00,12,62.86,63.01,62.86,62.93,29
20160701|2016-01-12 07:30,12,62.8,62.8,62.78,62.78,8
20160701|2016-01-12 08:00,12,62.91,63.03,62.91,62.95,46
20160701|2016-01-12 08:30,12,63,63.27,62.9,63.27,205
20160701|2016-01-12 09:00,12,63.29,63.31,63.13,63.13,92
20160701|2016-01-12 09:30,12,63.13,63.26,63.09,63.1,82
20160701|2016-01-12 10:00,12,63.15,63.15,62.99,63.02,19
20160701|2016-01-12 10:30,12,63.05,63.18,63.04,63.16,46
20160701|2016-01-12 11:00,12,63,63.28,62.86,62.99,82
20160701|2016-01-12 11:30,12,63.07,63.16,63,63.05,41
20160701|2016-01-12 12:00,12,63.02,63.12,62.97,63.12,17
20160701|2016-01-12 12:30,12,62.96,63.08,62.93,62.93,32
20160701|2016-01-12 13:00,12,63.09,63.12,62.69,62.69,97
20160701|2016-01-12 20:00,13,62.65,62.65,62.64,62.64,5
20160701|2016-01-12 20:30,13,62.68,62.68,62.68,62.68,1
20160701|2016-01-12 21:00,13,62.7,62.7,62.7,62.7,1
20160701|2016-01-12 21:30,13,62.71,62.71,62.71,62.71,1
20160701|2016-01-12 22:30,13,62.75,62.75,62.74,62.74,13
20160701|2016-01-12 23:00,13,62.74,62.74,62.67,62.67,7
20160701|2016-01-12 23:30,13,62.7,62.7,62.7,62.7,5
20160701|2016-01-13 01:00,13,62.71,62.71,62.71,62.71,12
20160701|2016-01-13 02:00,13,62.7,62.7,62.7,62.7,8
20160701|2016-01-13 02:30,13,62.73,62.75,62.71,62.75,33
20160701|2016-01-13 03:00,13,62.96,62.96,62.89,62.89,3
20160701|2016-01-13 03:30,13,63,63,62.91,62.91,45
20160701|2016-01-13 04:00,13,62.95,62.95,62.89,62.89,20
20160701|2016-01-13 04:30,13,62.87,62.95,62.87,62.91,9
20160701|2016-01-13 05:00,13,62.9,62.91,62.89,62.91,17
20160701|2016-01-13 05:30,13,62.84,62.84,62.82,62.82,5
20160701|2016-01-13 06:00,13,62.83,62.83,62.78,62.78,14
20160701|2016-01-13 06:30,13,62.88,62.88,62.88,62.88,1
20160701|2016-01-13 07:00,13,62.95,63.08,62.95,62.97,67
20160701|2016-01-13 07:30,13,63,63.14,63,63.11,93
20160701|2016-01-13 08:00,13,63.14,63.14,62.97,63.02,78
20160701|2016-01-13 08:30,13,63.06,63.17,62.98,63.08,45
20160701|2016-01-13 09:00,13,63.09,63.12,63.08,63.12,20
20160701|2016-01-13 09:30,13,63.13,63.36,63.13,63.28,68
20160701|2016-01-13 10:00,13,63.29,63.3,63.17,63.2,24
20160701|2016-01-13 10:30,13,63.22,63.27,63.22,63.27,11
20160701|2016-01-13 11:00,13,63.21,63.25,63.05,63.08,38
20160701|2016-01-13 11:30,13,63.07,63.2,63.07,63.2,77
20160701|2016-01-13 12:00,13,63.12,63.12,62.97,63.08,51
20160701|2016-01-13 12:30,13,63.11,63.34,63.06,63.34,16
20160701|2016-01-13 13:00,13,63.3,63.34,62.91,62.93,84
20160701|2016-01-13 22:00,14,62.91,62.91,62.9,62.9,5
20160701|2016-01-13 23:00,14,62.9,62.9,62.89,62.89,5
20160701|2016-01-14 01:30,14,62.88,62.88,62.88,62.88,5
20160701|2016-01-14 02:00,14,62.88,62.93,62.88,62.93,14
20160701|2016-01-14 02:30,14,62.93,63,62.93,62.95,32
20160701|2016-01-14 03:30,14,62.94,62.94,62.94,62.94,1
20160701|2016-01-14 04:00,14,62.94,62.97,62.94,62.95,24
20160701|2016-01-14 04:30,14,62.89,62.89,62.77,62.79,16
20160701|2016-01-14 05:00,14,62.75,62.84,62.75,62.84,25
20160701|2016-01-14 05:30,14,62.79,62.79,62.79,62.79,1
20160701|2016-01-14 06:00,14,62.75,62.75,62.75,62.75,1
20160701|2016-01-14 06:30,14,62.77,62.79,62.77,62.79,2
20160701|2016-01-14 07:00,14,62.8,62.98,62.78,62.98,7
20160701|2016-01-14 07:30,14,62.89,62.89,62.77,62.77,13
20160701|2016-01-14 08:00,14,62.77,62.81,62.69,62.8,79
20160701|2016-01-14 08:30,14,62.79,62.89,62.75,62.89,33
20160701|2016-01-14 09:00,14,62.89,63.23,62.89,63.14,39
20160701|2016-01-14 09:30,14,63.1,63.27,63.09,63.18,22
20160701|2016-01-14 10:30,14,63.03,63.03,62.93,63,18
20160701|2016-01-14 11:00,14,62.94,62.99,62.94,62.99,26
20160701|2016-01-14 11:30,14,62.98,63,62.91,62.94,28
20160701|2016-01-14 12:00,14,62.93,62.95,62.9,62.94,21
20160701|2016-01-14 12:30,14,62.9,62.92,62.89,62.91,13
20160701|2016-01-14 13:00,14,62.91,62.92,62.62,62.63,89
20160701|2016-01-14 20:00,15,62.64,62.64,62.64,62.64,1
20160701|2016-01-14 20:30,15,62.67,62.67,62.66,62.66,2
20160701|2016-01-14 21:00,15,62.64,62.64,62.64,62.64,1
20160701|2016-01-14 22:00,15,62.63,62.63,62.56,62.56,50
20160701|2016-01-14 22:30,15,62.57,62.57,62.5,62.5,79
20160701|2016-01-14 23:00,15,62.51,62.51,62.34,62.38,227
20160701|2016-01-14 23:30,15,62.43,62.44,62.41,62.41,60
20160701|2016-01-15 00:00,15,62.4,62.4,62.25,62.25,154
20160701|2016-01-15 00:30,15,62.25,62.26,62.19,62.19,61
20160701|2016-01-15 01:00,15,62.26,62.26,62.26,62.26,41
20160701|2016-01-15 01:30,15,62.26,62.26,62.19,62.19,73
20160701|2016-01-15 02:00,15,62.21,62.22,62.19,62.2,41
20160701|2016-01-15 02:30,15,62.2,62.21,62.2,62.21,7
20160701|2016-01-15 03:00,15,62.19,62.19,62.18,62.18,23
20160701|2016-01-15 03:30,15,62.22,62.22,62.18,62.18,8
20160701|2016-01-15 04:00,15,62.23,62.33,62.23,62.33,8
20160701|2016-01-15 04:30,15,62.28,62.28,62.2,62.2,39
20160701|2016-01-15 05:00,15,62.19,62.25,62.19,62.25,35
20160701|2016-01-15 05:30,15,62.28,62.28,62.28,62.28,3
20160701|2016-01-15 06:00,15,62.28,62.33,62.28,62.33,25
20160701|2016-01-15 07:00,15,62.2,62.3,62.2,62.2,24
20160701|2016-01-15 07:30,15,62.15,62.24,62.13,62.24,65
20160701|2016-01-15 08:00,15,62.24,62.3,62.17,62.21,105
20160701|2016-01-15 08:30,15,62.23,62.24,62.15,62.24,55
20160701|2016-01-15 09:00,15,62.24,62.3,62.19,62.27,70
20160701|2016-01-15 09:30,15,62.27,62.4,62.2,62.39,123
20160701|2016-01-15 10:00,15,62.38,62.41,62.3,62.35,32
20160701|2016-01-15 10:30,15,62.38,62.39,62.38,62.39,2
20160701|2016-01-15 11:00,15,62.27,62.35,62.27,62.34,44
20160701|2016-01-15 11:30,15,62.31,62.45,62.24,62.36,84
20160701|2016-01-15 12:00,15,62.43,62.45,62.28,62.4,43
20160701|2016-01-15 12:30,15,62.35,62.45,62.34,62.34,50
20160701|2016-01-15 13:00,15,62.34,62.48,62.34,62.48,118
20160701|2016-01-18 20:00,19,62.5,62.5,62.36,62.41,29
20160701|2016-01-18 20:30,19,62.38,62.38,62.38,62.38,3
20160701|2016-01-18 21:00,19,62.36,62.36,62.2,62.2,25
20160701|2016-01-18 21:30,19,62.13,62.13,62.12,62.12,9
20160701|2016-01-18 22:00,19,62.14,62.14,62.14,62.14,3
20160701|2016-01-18 22:30,19,62.14,62.16,62.14,62.16,7
20160701|2016-01-18 23:00,19,62.16,62.16,62.16,62.16,5
20160701|2016-01-18 23:30,19,62.16,62.2,62.16,62.2,24
20160701|2016-01-19 00:00,19,62.14,62.19,62.14,62.19,9
20160701|2016-01-19 00:30,19,62.1,62.13,62.1,62.13,11
20160701|2016-01-19 01:00,19,62.13,62.15,62.13,62.15,19
20160701|2016-01-19 01:30,19,62.15,62.22,62.15,62.22,21
20160701|2016-01-19 02:00,19,62.23,62.34,62.23,62.34,21
20160701|2016-01-19 02:30,19,62.32,62.36,62.3,62.36,16
20160701|2016-01-19 03:00,19,62.43,62.47,62.43,62.44,9
20160701|2016-01-19 03:30,19,62.42,62.5,62.42,62.5,21
20160701|2016-01-19 04:00,19,62.49,62.7,62.49,62.7,67
20160701|2016-01-19 04:30,19,62.67,62.67,62.61,62.61,9
20160701|2016-01-19 05:00,19,62.59,62.59,62.58,62.58,2
20160701|2016-01-19 05:30,19,62.46,62.46,62.46,62.46,1
20160701|2016-01-19 06:00,19,62.47,62.47,62.47,62.47,2
20160701|2016-01-19 06:30,19,62.45,62.45,62.4,62.41,15
20160701|2016-01-19 07:00,19,62.45,62.5,62.45,62.47,20
20160701|2016-01-19 07:30,19,62.47,62.49,62.47,62.49,2
20160701|2016-01-19 08:00,19,62.42,62.45,62.35,62.45,41
20160701|2016-01-19 08:30,19,62.52,62.56,62.39,62.39,45
20160701|2016-01-19 09:00,19,62.38,62.4,62.35,62.4,33
20160701|2016-01-19 09:30,19,62.56,62.66,62.53,62.55,20
20160701|2016-01-19 10:00,19,62.65,62.8,62.65,62.79,34
20160701|2016-01-19 10:30,19,62.78,62.8,62.7,62.8,36
20160701|2016-01-19 11:00,19,62.83,63.11,62.83,63.07,79
20160701|2016-01-19 11:30,19,63.1,63.34,63.08,63.34,113
20160701|2016-01-19 12:00,19,63.26,63.47,63.26,63.33,63
20160701|2016-01-19 12:30,19,63.28,63.43,63.11,63.28,63
20160701|2016-01-19 13:00,19,63.09,63.23,62.95,62.96,76
20160701|2016-01-19 22:00,20,62.86,62.86,62.8,62.8,30
20160701|2016-01-19 23:30,20,62.9,62.9,62.9,62.9,4
20160701|2016-01-20 01:00,20,62.81,62.81,62.81,62.81,1
20160701|2016-01-20 01:30,20,62.88,62.89,62.87,62.87,6
20160701|2016-01-20 02:00,20,62.9,62.9,62.85,62.85,7
20160701|2016-01-20 02:30,20,62.85,62.85,62.79,62.81,6
20160701|2016-01-20 03:00,20,62.81,62.81,62.75,62.75,12
20160701|2016-01-20 03:30,20,62.66,62.69,62.38,62.4,60
20160701|2016-01-20 04:00,20,62.44,62.55,62.44,62.55,3
20160701|2016-01-20 05:00,20,62.35,62.35,62.35,62.35,38
20160701|2016-01-20 05:30,20,62.35,62.35,62.35,62.35,13
20160701|2016-01-20 06:00,20,62.35,62.39,62.35,62.39,38
20160701|2016-01-20 06:30,20,62.3,62.3,62.3,62.3,10
20160701|2016-01-20 07:00,20,62.25,62.25,62.25,62.25,3
20160701|2016-01-20 07:30,20,62.28,62.28,62.14,62.21,29
20160701|2016-01-20 08:00,20,62.26,62.27,62.2,62.2,40
20160701|2016-01-20 08:30,20,62.2,62.4,62.2,62.36,28
20160701|2016-01-20 09:00,20,62.45,62.65,62.44,62.56,51
20160701|2016-01-20 09:30,20,62.55,62.68,62.49,62.49,58
20160701|2016-01-20 10:00,20,62.43,62.43,62.41,62.43,7
20160701|2016-01-20 10:30,20,62.37,62.38,62.24,62.28,36
20160701|2016-01-20 11:00,20,62.33,62.37,62.24,62.24,86
20160701|2016-01-20 11:30,20,62.26,62.42,62.26,62.42,24
20160701|2016-01-20 12:00,20,62.39,62.47,62.39,62.42,70
20160701|2016-01-20 12:30,20,62.48,62.53,62.48,62.53,40
20160701|2016-01-20 13:00,20,62.53,62.63,62.43,62.5,141
20160701|2016-01-20 20:00,21,62.6,62.6,62.6,62.6,4
20160701|2016-01-20 21:00,21,62.66,62.66,62.66,62.66,1
20160701|2016-01-20 21:30,21,62.7,62.7,62.65,62.65,4
20160701|2016-01-20 23:00,21,62.62,62.62,62.58,62.58,4
20160701|2016-01-20 23:30,21,62.58,62.58,62.57,62.57,10
20160701|2016-01-21 00:00,21,62.5,62.5,62.5,62.5,10
20160701|2016-01-21 00:30,21,62.52,62.53,62.52,62.53,9
20160701|2016-01-21 01:00,21,62.53,62.53,62.53,62.53,5
20160701|2016-01-21 01:30,21,62.53,62.53,62.53,62.53,2
20160701|2016-01-21 02:00,21,62.59,62.67,62.57,62.67,12
20160701|2016-01-21 02:30,21,62.51,62.51,62.5,62.5,3
20160701|2016-01-21 03:00,21,62.5,62.5,62.5,62.5,9
20160701|2016-01-21 03:30,21,62.5,62.5,62.5,62.5,1
20160701|2016-01-21 06:30,21,62.56,62.56,62.56,62.56,7
20160701|2016-01-21 07:00,21,62.57,62.72,62.57,62.72,35
20160701|2016-01-21 07:30,21,62.7,62.7,62.63,62.63,11
20160701|2016-01-21 08:00,21,62.56,62.81,62.56,62.74,17
20160701|2016-01-21 08:30,21,62.75,62.9,62.64,62.9,14
20160701|2016-01-21 09:00,21,62.86,62.98,62.86,62.94,23
20160701|2016-01-21 09:30,21,62.95,63.05,62.95,63.02,100
20160701|2016-01-21 10:00,21,63,63.05,62.92,62.92,120
20160701|2016-01-21 10:30,21,62.97,63.05,62.96,63.02,18
20160701|2016-01-21 11:00,21,63.05,63.08,63,63,19
20160701|2016-01-21 11:30,21,63.04,63.09,63.02,63.04,19
20160701|2016-01-21 12:00,21,63.02,63.04,62.97,63.04,40
20160701|2016-01-21 12:30,21,63.03,63.03,62.86,62.87,30
20160701|2016-01-21 13:00,21,62.86,62.95,62.81,62.87,126
20160701|2016-01-21 20:00,22,62.85,62.85,62.85,62.85,5
20160701|2016-01-21 20:30,22,62.85,62.85,62.85,62.85,16
20160701|2016-01-21 21:30,22,62.91,62.91,62.91,62.91,2
20160701|2016-01-21 22:30,22,62.97,62.97,62.97,62.97,1
20160701|2016-01-22 00:00,22,62.95,62.95,62.93,62.93,3
20160701|2016-01-22 02:30,22,62.98,62.98,62.97,62.97,2
20160701|2016-01-22 03:30,22,62.87,62.87,62.87,62.87,1
20160701|2016-01-22 04:00,22,62.87,62.87,62.87,62.87,3
20160701|2016-01-22 04:30,22,62.95,62.95,62.95,62.95,3
20160701|2016-01-22 05:00,22,62.95,62.95,62.95,62.95,21
20160701|2016-01-22 05:30,22,63.03,63.05,63.03,63.05,28
20160701|2016-01-22 06:00,22,63.2,63.2,63.09,63.13,25
20160701|2016-01-22 06:30,22,63.15,63.23,63.15,63.23,33
20160701|2016-01-22 07:00,22,63.26,63.3,63.26,63.3,20
20160701|2016-01-22 07:30,22,63.1,63.1,63.05,63.05,3
20160701|2016-01-22 08:00,22,63.05,63.05,63.05,63.05,1
20160701|2016-01-22 08:30,22,63.13,63.27,63.11,63.27,9
20160701|2016-01-22 09:00,22,63.27,63.29,63.15,63.18,10
20160701|2016-01-22 09:30,22,63.18,63.31,63.18,63.26,60
20160701|2016-01-22 10:00,22,63.3,63.32,63.16,63.16,29
20160701|2016-01-22 10:30,22,63.17,63.26,63.15,63.26,38
20160701|2016-01-22 11:00,22,63.22,63.26,63.19,63.23,35
20160701|2016-01-22 11:30,22,63.23,63.24,63.06,63.11,21
20160701|2016-01-22 12:00,22,63.15,63.31,63.15,63.31,9
20160701|2016-01-22 12:30,22,63.28,63.28,63.2,63.2,12
20160701|2016-01-22 13:00,22,63.2,63.32,63.18,63.18,79
20160701|2016-01-24 20:00,25,63.26,63.26,63.24,63.24,3
20160701|2016-01-24 21:30,25,63.26,63.26,63.26,63.26,2
20160701|2016-01-24 23:00,25,63.26,63.26,63.26,63.26,6
20160701|2016-01-24 23:30,25,63.27,63.27,63.27,63.27,1
20160701|2016-01-25 00:00,25,63.25,63.25,63.2,63.2,3
20160701|2016-01-25 01:00,25,63.26,63.26,63.26,63.26,1
20160701|2016-01-25 02:00,25,63.15,63.15,63.08,63.08,12
20160701|2016-01-25 02:30,25,62.97,62.97,62.9,62.9,12
20160701|2016-01-25 03:00,25,62.79,62.79,62.55,62.55,27
20160701|2016-01-25 03:30,25,62.52,62.53,62.47,62.53,47
20160701|2016-01-25 04:30,25,62.57,62.57,62.55,62.55,20
20160701|2016-01-25 06:00,25,62.59,62.65,62.59,62.65,51
20160701|2016-01-25 06:30,25,62.79,62.81,62.79,62.81,3
20160701|2016-01-25 07:00,25,62.78,62.78,62.7,62.72,59
20160701|2016-01-25 07:30,25,62.68,62.68,62.56,62.56,24
20160701|2016-01-25 08:00,25,62.6,62.68,62.6,62.62,63
20160701|2016-01-25 08:30,25,62.62,62.73,62.58,62.69,71
20160701|2016-01-25 09:00,25,62.69,62.74,62.6,62.63,27
20160701|2016-01-25 09:30,25,62.53,62.57,62.45,62.57,57
20160701|2016-01-25 10:00,25,62.52,62.53,62.47,62.49,28
20160701|2016-01-25 10:30,25,62.52,62.54,62.47,62.54,13
20160701|2016-01-25 11:00,25,62.57,62.57,62.5,62.55,14
20160701|2016-01-25 11:30,25,62.51,62.54,62.5,62.5,19
20160701|2016-01-25 12:00,25,62.43,62.57,62.43,62.51,29
20160701|2016-01-25 12:30,25,62.53,62.63,62.52,62.53,10
20160701|2016-01-25 13:00,25,62.54,62.54,62.34,62.34,110
20160701|2016-01-25 20:00,26,62.23,62.45,62.23,62.35,8
20160701|2016-01-25 23:30,26,62.37,62.37,62.36,62.36,4
20160701|2016-01-26 00:00,26,62.26,62.26,62.26,62.26,1
20160701|2016-01-26 01:00,26,62.25,62.28,62.25,62.28,9
20160701|2016-01-26 01:30,26,62.33,62.4,62.32,62.4,8
20160701|2016-01-26 02:00,26,62.29,62.29,62.28,62.28,5
20160701|2016-01-26 02:30,26,62.3,62.3,62.3,62.3,1
20160701|2016-01-26 03:30,26,62.31,62.31,62.31,62.31,3
20160701|2016-01-26 04:00,26,62.31,62.31,62.31,62.31,1
20160701|2016-01-26 05:00,26,62.36,62.36,62.33,62.33,4
20160701|2016-01-26 05:30,26,62.41,62.41,62.4,62.4,4
20160701|2016-01-26 06:00,26,62.42,62.5,62.38,62.44,24
20160701|2016-01-26 06:30,26,62.51,62.51,62.51,62.51,3
20160701|2016-01-26 07:00,26,62.48,62.48,62.33,62.41,3
20160701|2016-01-26 07:30,26,62.44,62.55,62.43,62.5,43
20160701|2016-01-26 08:00,26,62.53,62.59,62.44,62.44,26
20160701|2016-01-26 08:30,26,62.4,62.44,62.3,62.3,32
20160701|2016-01-26 09:00,26,62.25,62.25,62.05,62.05,97
20160701|2016-01-26 09:30,26,62.05,62.1,61.96,61.99,218
20160701|2016-01-26 10:00,26,61.99,62.1,61.97,62,63
20160701|2016-01-26 10:30,26,62.05,62.09,62.02,62.04,73
20160701|2016-01-26 11:00,26,62.08,62.13,62.02,62.1,302
20160701|2016-01-26 11:30,26,62.11,62.21,62.11,62.21,30
20160701|2016-01-26 12:00,26,62.18,62.33,62.16,62.3,79
20160701|2016-01-26 12:30,26,62.35,62.37,62.26,62.37,43
20160701|2016-01-26 13:00,26,62.48,62.48,62.22,62.22,23
20160701|2016-01-26 20:00,27,62.24,62.24,62.24,62.24,1
20160701|2016-01-27 02:00,27,62.18,62.2,62.15,62.15,11
20160701|2016-01-27 03:30,27,62.19,62.19,62.19,62.19,1
20160701|2016-01-27 04:00,27,62.27,62.27,62.27,62.27,1
20160701|2016-01-27 05:00,27,62.38,62.38,62.33,62.33,16
20160701|2016-01-27 06:30,27,62.1,62.1,62.08,62.09,9
20160701|2016-01-27 07:00,27,62.06,62.12,62.05,62.05,23
20160701|2016-01-27 07:30,27,62.05,62.22,62.05,62.12,52
20160701|2016-01-27 08:00,27,62.1,62.17,62.01,62.01,49
20160701|2016-01-27 08:30,27,62.01,62.07,61.92,62,74
20160701|2016-01-27 09:00,27,62.03,62.04,62,62.04,16
20160701|2016-01-27 09:30,27,62.07,62.11,62.04,62.11,80
20160701|2016-01-27 10:00,27,62.1,62.13,62.06,62.09,80
20160701|2016-01-27 10:30,27,62.09,62.13,62.09,62.13,8
20160701|2016-01-27 11:00,27,62.11,62.11,62.1,62.11,6
20160701|2016-01-27 11:30,27,61.93,62.04,61.83,62.04,28
20160701|2016-01-27 12:00,27,61.82,61.91,61.82,61.84,24
20160701|2016-01-27 12:30,27,61.87,61.93,61.87,61.93,7
20160701|2016-01-27 13:00,27,61.9,62.04,61.9,61.97,69
20160701|2016-01-27 20:00,28,62,62.02,62,62.02,16
20160701|2016-01-27 20:30,28,62.03,62.03,62.03,62.03,5
20160701|2016-01-27 23:00,28,62.04,62.04,62.04,62.04,2
20160701|2016-01-28 00:00,28,62,62,61.95,61.96,18
20160701|2016-01-28 03:00,28,61.9,61.9,61.87,61.87,4
20160701|2016-01-28 03:30,28,61.87,61.87,61.87,61.87,2
20160701|2016-01-28 04:00,28,61.88,61.88,61.88,61.88,1
20160701|2016-01-28 04:30,28,61.87,61.87,61.87,61.87,1
20160701|2016-01-28 05:30,28,61.92,61.92,61.92,61.92,1
20160701|2016-01-28 06:00,28,61.82,61.82,61.8,61.8,5
20160701|2016-01-28 06:30,28,61.87,61.95,61.87,61.95,6
20160701|2016-01-28 07:00,28,61.99,61.99,61.95,61.95,3
20160701|2016-01-28 07:30,28,61.9,61.98,61.89,61.98,8
20160701|2016-01-28 08:00,28,62,62.03,61.93,61.98,15
20160701|2016-01-28 08:30,28,62.1,62.48,62.1,62.48,157
20160701|2016-01-28 09:00,28,62.46,62.5,62.41,62.48,27
20160701|2016-01-28 09:30,28,62.49,62.5,62.38,62.4,94
20160701|2016-01-28 10:00,28,62.42,62.49,62.38,62.43,70
20160701|2016-01-28 10:30,28,62.46,62.5,62.42,62.45,50
20160701|2016-01-28 11:00,28,62.45,62.45,62.36,62.36,32
20160701|2016-01-28 11:30,28,62.35,62.41,62.34,62.41,56
20160701|2016-01-28 12:00,28,62.42,62.5,62.42,62.48,130
20160701|2016-01-28 12:30,28,62.49,62.52,62.48,62.5,97
20160701|2016-01-28 13:00,28,62.52,62.61,62.45,62.55,182
20160701|2016-01-28 20:00,29,62.52,62.58,62.51,62.57,12
20160701|2016-01-28 20:30,29,62.41,62.41,62.4,62.4,5
20160701|2016-01-28 21:00,29,62.23,62.23,62.21,62.21,6
20160701|2016-01-28 21:30,29,62.25,62.27,62.17,62.17,56
20160701|2016-01-28 22:30,29,62.25,62.25,62.25,62.25,2
20160701|2016-01-28 23:00,29,62.25,62.25,62.25,62.25,8
20160701|2016-01-28 23:30,29,62.26,62.27,62.26,62.27,2
20160701|2016-01-29 00:00,29,62.27,62.27,62.27,62.27,1
20160701|2016-01-29 00:30,29,62.27,62.3,62.27,62.3,2
20160701|2016-01-29 01:30,29,62.33,62.38,62.33,62.38,22
20160701|2016-01-29 02:00,29,62.38,62.38,62.34,62.34,11
20160701|2016-01-29 03:00,29,62.4,62.72,62.4,62.72,25
20160701|2016-01-29 03:30,29,62.73,62.76,62.71,62.71,38
20160701|2016-01-29 04:30,29,62.62,62.62,62.5,62.5,35
20160701|2016-01-29 05:00,29,62.54,62.54,62.5,62.5,12
20160701|2016-01-29 07:00,29,62.53,62.57,62.4,62.4,11
20160701|2016-01-29 07:30,29,62.35,62.35,62.15,62.33,69
20160701|2016-01-29 08:00,29,62.33,62.35,62.22,62.22,89
20160701|2016-01-29 08:30,29,62.22,62.42,62.2,62.37,59
20160701|2016-01-29 09:00,29,62.34,62.37,62.25,62.25,68
20160701|2016-01-29 09:30,29,62.2,62.26,62.1,62.12,52
20160701|2016-01-29 10:00,29,62.1,62.15,61.89,61.91,161
20160701|2016-01-29 10:30,29,61.87,61.9,61.77,61.85,140
20160701|2016-01-29 11:00,29,61.9,62.02,61.9,62.02,60
20160701|2016-01-29 11:30,29,62.01,62.06,61.94,62.01,16
20160701|2016-01-29 12:00,29,62.01,62.06,61.97,62.02,45
20160701|2016-01-29 12:30,29,62.09,62.21,62.09,62.13,31
20160701|2016-01-29 13:00,29,62.11,62.11,61.86,61.86,361
20160701|2016-01-31 20:00,1,61.93,61.93,61.87,61.87,8
20160701|2016-02-01 00:30,1,61.95,61.95,61.95,61.95,1
20160701|2016-02-01 01:30,1,61.93,61.98,61.93,61.98,8
20160701|2016-02-01 02:30,1,61.99,61.99,61.99,61.99,1
20160701|2016-02-01 03:00,1,62.07,62.07,62,62.01,6
20160701|2016-02-01 03:30,1,62.09,62.1,62.08,62.1,5
20160701|2016-02-01 05:30,1,62.14,62.17,62.14,62.17,3
20160701|2016-02-01 06:30,1,62,62.05,62,62.05,10
20160701|2016-02-01 07:30,1,62.15,62.21,62.15,62.21,12
20160701|2016-02-01 08:00,1,62.14,62.22,62.12,62.22,26
20160701|2016-02-01 08:30,1,62.21,62.5,62.21,62.45,141
20160701|2016-02-01 09:00,1,62.44,62.54,62.4,62.54,206
20160701|2016-02-01 09:30,1,62.54,62.57,62.35,62.35,70
20160701|2016-02-01 10:00,1,62.35,62.42,62.32,62.35,31
20160701|2016-02-01 10:30,1,62.42,62.59,62.42,62.46,46
20160701|2016-02-01 11:00,1,62.47,62.49,62.3,62.3,23
20160701|2016-02-01 11:30,1,62.29,62.4,62.26,62.26,19
20160701|2016-02-01 12:00,1,62.49,62.5,62.21,62.22,77
20160701|2016-02-01 12:30,1,62.22,62.48,62.15,62.31,101
20160701|2016-02-01 13:00,1,62.31,62.51,62.1,62.15,211
20160701|2016-02-01 22:30,2,62.17,62.17,62.17,62.17,1
20160701|2016-02-02 01:30,2,62.42,62.45,62.42,62.45,5
20160701|2016-02-02 02:30,2,62.54,62.54,62.54,62.54,2
20160701|2016-02-02 03:30,2,62.39,62.48,62.39,62.48,17
20160701|2016-02-02 04:00,2,62.45,62.45,62.45,62.45,14
20160701|2016-02-02 04:30,2,62.53,62.53,62.45,62.45,3
20160701|2016-02-02 05:00,2,62.5,62.5,62.5,62.5,1
20160701|2016-02-02 06:00,2,62.46,62.46,62.45,62.45,26
20160701|2016-02-02 06:30,2,62.27,62.28,62.22,62.22,21
20160701|2016-02-02 07:00,2,62.44,62.44,62.28,62.28,2
20160701|2016-02-02 07:30,2,62.14,62.28,62.14,62.28,6
20160701|2016-02-02 08:00,2,62.18,62.44,62.18,62.39,20
20160701|2016-02-02 08:30,2,62.44,62.58,62.38,62.57,26
20160701|2016-02-02 09:00,2,62.55,62.62,62.5,62.55,194
20160701|2016-02-02 09:30,2,62.47,62.47,62.33,62.41,18
20160701|2016-02-02 10:00,2,62.39,62.57,62.37,62.52,27
20160701|2016-02-02 10:30,2,62.49,62.85,62.49,62.85,196
20160701|2016-02-02 11:00,2,62.85,62.95,62.83,62.83,123
20160701|2016-02-02 11:30,2,62.83,62.84,62.76,62.77,10
20160701|2016-02-02 12:00,2,62.81,62.83,62.7,62.81,21
20160701|2016-02-02 12:30,2,62.77,62.89,62.77,62.89,15
20160701|2016-02-02 13:00,2,62.9,62.93,62.71,62.75,81
20160701|2016-02-02 20:00,3,62.77,62.78,62.69,62.69,46
20160701|2016-02-02 20:30,3,62.7,62.7,62.7,62.7,2
20160701|2016-02-02 21:00,3,62.71,62.71,62.71,62.71,1
20160701|2016-02-02 21:30,3,62.7,62.7,62.63,62.63,17
20160701|2016-02-02 22:00,3,62.69,62.7,62.69,62.7,3
20160701|2016-02-02 22:30,3,62.7,62.7,62.7,62.7,7
20160701|2016-02-02 23:30,3,62.69,62.69,62.6,62.6,31
20160701|2016-02-03 00:00,3,62.6,62.6,62.6,62.6,6
20160701|2016-02-03 02:00,3,62.53,62.53,62.53,62.53,3
20160701|2016-02-03 02:30,3,62.69,62.8,62.69,62.8,9
20160701|2016-02-03 03:00,3,62.84,62.84,62.84,62.84,10
20160701|2016-02-03 03:30,3,62.82,62.85,62.82,62.85,21
20160701|2016-02-03 04:00,3,62.84,62.86,62.84,62.86,12
20160701|2016-02-03 04:30,3,62.85,62.85,62.85,62.85,4
20160701|2016-02-03 05:30,3,62.84,62.85,62.84,62.84,5
20160701|2016-02-03 06:00,3,62.89,62.94,62.89,62.94,31
20160701|2016-02-03 06:30,3,62.86,62.86,62.86,62.86,1
20160701|2016-02-03 07:00,3,62.81,62.93,62.78,62.93,26
20160701|2016-02-03 08:00,3,63,63,62.81,62.81,7
20160701|2016-02-03 08:30,3,62.83,62.83,62.76,62.77,28
20160701|2016-02-03 09:00,3,62.79,62.85,62.78,62.84,21
20160701|2016-02-03 09:30,3,62.83,62.86,62.63,62.83,37
20160701|2016-02-03 10:00,3,62.83,62.83,62.57,62.57,83
20160701|2016-02-03 10:30,3,62.56,62.76,62.56,62.71,24
20160701|2016-02-03 11:00,3,62.72,62.93,62.72,62.79,61
20160701|2016-02-03 11:30,3,62.81,62.85,62.68,62.74,92
20160701|2016-02-03 12:00,3,62.75,62.77,62.69,62.75,22
20160701|2016-02-03 12:30,3,62.75,62.77,62.62,62.64,67
20160701|2016-02-03 13:00,3,62.65,62.82,62.65,62.8,166
20160701|2016-02-03 20:00,4,62.79,62.8,62.32,62.32,163
20160701|2016-02-03 20:30,4,62.44,62.44,62.32,62.36,15
20160701|2016-02-03 21:30,4,62.37,62.51,62.37,62.51,4
20160701|2016-02-03 23:00,4,62.42,62.43,62.41,62.41,3
20160701|2016-02-03 23:30,4,62.41,62.42,62.31,62.31,11
20160701|2016-02-04 00:00,4,62.38,62.45,62.37,62.44,10
20160701|2016-02-04 00:30,4,62.44,62.44,62.43,62.43,2
20160701|2016-02-04 01:00,4,62.51,62.52,62.48,62.52,5
20160701|2016-02-04 01:30,4,62.41,62.41,62.37,62.37,20
20160701|2016-02-04 02:00,4,62.28,62.28,62.27,62.27,5
20160701|2016-02-04 02:30,4,62.27,62.27,62.19,62.2,56
20160701|2016-02-04 04:00,4,62.36,62.36,62.36,62.36,1
20160701|2016-02-04 04:30,4,62.36,62.36,62.36,62.36,3
20160701|2016-02-04 05:00,4,62.31,62.31,62.31,62.31,1
20160701|2016-02-04 05:30,4,62.33,62.4,62.33,62.4,17
20160701|2016-02-04 07:00,4,62.35,62.61,62.35,62.61,56
20160701|2016-02-04 07:30,4,62.62,62.62,62.52,62.61,33
20160701|2016-02-04 08:00,4,62.54,62.61,62.53,62.6,38
20160701|2016-02-04 08:30,4,62.61,62.61,62.45,62.47,25
20160701|2016-02-04 09:00,4,62.48,62.56,62.48,62.53,17
20160701|2016-02-04 09:30,4,62.5,62.61,62.24,62.27,380
20160701|2016-02-04 10:00,4,62.27,62.27,62.16,62.18,144
20160701|2016-02-04 10:30,4,62.19,62.2,62.09,62.2,80
20160701|2016-02-04 11:00,4,62.22,62.32,62.14,62.32,14
20160701|2016-02-04 11:30,4,62.25,62.25,62.01,62.01,36
20160701|2016-02-04 12:00,4,62.02,62.02,61.83,61.89,125
20160701|2016-02-04 12:30,4,61.88,61.88,61.25,61.32,319
20160701|2016-02-04 13:00,4,61.29,61.36,60.98,61.36,490
20160701|2016-02-04 20:00,5,61.37,61.42,61.07,61.36,17
20160701|2016-02-04 20:30,5,61.44,61.49,61.44,61.49,22
20160701|2016-02-04 21:00,5,61.49,61.5,61.49,61.5,11
20160701|2016-02-04 21:30,5,61.55,61.55,61.55,61.55,1
20160701|2016-02-04 22:00,5,61.49,61.49,61.49,61.49,3
20160701|2016-02-04 22:30,5,61.6,61.61,61.6,61.61,2
20160701|2016-02-05 00:00,5,61.59,61.59,61.51,61.51,12
20160701|2016-02-05 02:00,5,61.5,61.52,61.47,61.47,12
20160701|2016-02-05 02:30,5,61.45,61.51,61.41,61.51,13
20160701|2016-02-05 03:00,5,61.5,61.5,61.46,61.46,7
20160701|2016-02-05 03:30,5,61.38,61.38,61.38,61.38,2
20160701|2016-02-05 04:30,5,61.58,61.58,61.58,61.58,1
20160701|2016-02-05 05:00,5,61.52,61.58,61.52,61.58,11
20160701|2016-02-05 05:30,5,61.52,61.52,61.52,61.52,1
20160701|2016-02-05 06:30,5,61.42,61.43,61.42,61.43,2
20160701|2016-02-05 07:00,5,61.48,61.49,61.38,61.43,22
20160701|2016-02-05 07:30,5,61.45,61.45,61.41,61.41,7
20160701|2016-02-05 08:00,5,61.47,61.67,61.47,61.48,97
20160701|2016-02-05 08:30,5,61.54,61.54,61.4,61.41,30
20160701|2016-02-05 09:00,5,61.37,61.4,61.27,61.28,122
20160701|2016-02-05 09:30,5,61.26,61.34,61.13,61.13,56
20160701|2016-02-05 10:00,5,61.15,61.34,61.12,61.13,24
20160701|2016-02-05 10:30,5,61.15,61.22,61.12,61.18,75
20160701|2016-02-05 11:00,5,61.21,61.26,61.09,61.22,49
20160701|2016-02-05 11:30,5,61.24,61.33,61.22,61.25,31
20160701|2016-02-05 12:00,5,61.22,61.34,61.18,61.28,27
20160701|2016-02-05 12:30,5,61.28,61.3,61.19,61.27,35
20160701|2016-02-05 13:00,5,61.31,61.36,61.26,61.32,381
20160701|2016-02-07 20:00,8,61.3,61.3,61.3,61.3,5
20160701|2016-02-08 01:00,8,61.22,61.22,61.22,61.22,1
20160701|2016-02-08 02:00,8,61.15,61.15,61.15,61.15,1
20160701|2016-02-08 02:30,8,61.4,61.4,61.4,61.4,1
20160701|2016-02-08 03:00,8,61.42,61.45,61.42,61.45,5
20160701|2016-02-08 03:30,8,61.41,61.45,61.37,61.45,11
20160701|2016-02-08 04:00,8,61.38,61.38,61.38,61.38,1
20160701|2016-02-08 04:30,8,61.43,61.43,61.43,61.43,1
20160701|2016-02-08 05:00,8,61.35,61.4,61.35,61.4,14
20160701|2016-02-08 05:30,8,61.4,61.4,61.4,61.4,5
20160701|2016-02-08 06:00,8,61.4,61.42,61.36,61.42,15
20160701|2016-02-08 07:30,8,61.34,61.34,61.25,61.25,23
20160701|2016-02-08 08:00,8,61.27,61.27,61.05,61.07,46
20160701|2016-02-08 08:30,8,61.02,61.03,60.83,60.89,119
20160701|2016-02-08 09:00,8,60.88,60.92,60.7,60.7,96
20160701|2016-02-08 09:30,8,60.71,60.74,60.45,60.49,250
20160701|2016-02-08 10:00,8,60.46,60.46,60.18,60.38,227
20160701|2016-02-08 10:30,8,60.43,60.49,60.4,60.4,58
20160701|2016-02-08 11:00,8,60.41,60.56,60.41,60.46,96
20160701|2016-02-08 11:30,8,60.46,60.89,60.46,60.69,46
20160701|2016-02-08 12:00,8,60.68,60.7,60.56,60.61,34
20160701|2016-02-08 12:30,8,60.64,60.75,60.61,60.67,55
20160701|2016-02-08 13:00,8,60.68,61.15,60.68,61.14,592
20160701|2016-02-08 20:00,9,61,61.07,60.98,60.98,47
20160701|2016-02-08 20:30,9,60.97,60.97,60.94,60.96,18
20160701|2016-02-08 21:00,9,60.96,61.01,60.96,61.01,38
20160701|2016-02-08 21:30,9,61.02,61.02,60.93,60.93,8
20160701|2016-02-08 22:00,9,60.93,61,60.93,61,8
20160701|2016-02-08 23:00,9,60.9,60.9,60.9,60.9,1
20160701|2016-02-08 23:30,9,60.95,60.95,60.95,60.95,1
20160701|2016-02-09 00:00,9,60.89,60.89,60.76,60.76,52
20160701|2016-02-09 00:30,9,60.77,60.77,60.72,60.72,27
20160701|2016-02-09 01:00,9,60.73,60.73,60.73,60.73,5
20160701|2016-02-09 01:30,9,60.75,60.75,60.75,60.75,2
20160701|2016-02-09 02:00,9,60.75,60.8,60.7,60.75,20
20160701|2016-02-09 03:00,9,60.88,60.96,60.88,60.94,17
20160701|2016-02-09 03:30,9,60.98,60.98,60.98,60.98,8
20160701|2016-02-09 04:00,9,60.89,60.89,60.89,60.89,1
20160701|2016-02-09 05:30,9,60.8,60.89,60.8,60.89,2
20160701|2016-02-09 06:00,9,60.83,60.83,60.66,60.66,25
20160701|2016-02-09 07:00,9,60.6,60.71,60.58,60.67,59
20160701|2016-02-09 07:30,9,60.6,60.6,60.53,60.56,57
20160701|2016-02-09 08:00,9,60.51,60.53,60.42,60.45,125
20160701|2016-02-09 08:30,9,60.45,60.45,60.25,60.27,150
20160701|2016-02-09 09:00,9,60.27,60.39,60.27,60.3,124
20160701|2016-02-09 09:30,9,60.36,60.47,60.3,60.41,252
20160701|2016-02-09 10:00,9,60.43,60.79,60.4,60.69,244
20160701|2016-02-09 10:30,9,60.71,60.79,60.55,60.71,161
20160701|2016-02-09 11:00,9,60.64,60.64,60.33,60.45,399
20160701|2016-02-09 11:30,9,60.44,60.44,60.1,60.11,290
20160701|2016-02-09 12:00,9,60.13,60.13,59.59,59.93,580
20160701|2016-02-09 12:30,9,59.8,59.87,59.61,59.72,81
20160701|2016-02-09 13:00,9,59.64,60.02,59.64,59.82,725
20160701|2016-02-09 20:00,10,60.96,60.96,59.7,59.7,47
20160701|2016-02-09 20:30,10,59.65,59.65,59.65,59.65,1
20160701|2016-02-09 21:00,10,59.58,59.7,59.58,59.67,35
20160701|2016-02-09 21:30,10,59.69,59.79,59.69,59.71,24
20160701|2016-02-09 22:00,10,59.77,59.78,59.64,59.77,27
20160701|2016-02-09 22:30,10,59.73,59.73,59.73,59.73,1
20160701|2016-02-09 23:00,10,59.71,59.71,59.71,59.71,4
20160701|2016-02-09 23:30,10,59.71,59.75,59.71,59.75,4
20160701|2016-02-10 00:00,10,59.78,59.78,59.78,59.78,1
20160701|2016-02-10 00:30,10,59.78,59.78,59.76,59.76,7
20160701|2016-02-10 01:30,10,59.73,59.77,59.64,59.64,8
20160701|2016-02-10 02:00,10,59.79,59.79,59.79,59.79,1
20160701|2016-02-10 02:30,10,59.78,59.88,59.78,59.88,21
20160701|2016-02-10 03:00,10,59.9,60.01,59.87,60.01,52
20160701|2016-02-10 03:30,10,59.95,59.95,59.91,59.92,28
20160701|2016-02-10 04:00,10,59.98,60.02,59.97,59.99,55
20160701|2016-02-10 04:30,10,59.99,60,59.99,60,15
20160701|2016-02-10 05:00,10,59.95,59.95,59.88,59.88,36
20160701|2016-02-10 05:30,10,59.88,59.91,59.88,59.91,19
20160701|2016-02-10 06:00,10,59.85,59.85,59.85,59.85,2
20160701|2016-02-10 06:30,10,59.77,59.77,59.77,59.77,1
20160701|2016-02-10 07:00,10,59.65,59.71,59.65,59.7,13
20160701|2016-02-10 07:30,10,59.63,59.63,59.51,59.51,138
20160701|2016-02-10 08:00,10,59.51,59.56,59.5,59.52,160
20160701|2016-02-10 08:30,10,59.52,59.6,59.5,59.53,36
20160701|2016-02-10 09:00,10,59.53,59.53,59.49,59.49,86
20160701|2016-02-10 09:30,10,59.53,59.55,59.49,59.51,128
20160701|2016-02-10 10:00,10,59.51,59.88,59.5,59.77,160
20160701|2016-02-10 10:30,10,59.7,59.72,59.5,59.61,89
20160701|2016-02-10 11:00,10,59.64,59.71,59.59,59.63,127
20160701|2016-02-10 11:30,10,59.63,59.8,59.63,59.79,141
20160701|2016-02-10 12:00,10,59.81,59.82,59.74,59.8,201
20160701|2016-02-10 12:30,10,59.8,59.83,59.65,59.7,218
20160701|2016-02-10 13:00,10,59.75,59.89,59.61,59.78,515
20160701|2016-02-10 20:00,11,59.83,59.85,59.83,59.84,109
20160701|2016-02-10 20:30,11,59.9,59.9,59.84,59.84,3
20160701|2016-02-10 22:00,11,59.83,59.92,59.83,59.92,12
20160701|2016-02-11 00:00,11,59.83,59.83,59.83,59.83,7
20160701|2016-02-11 00:30,11,59.94,59.94,59.94,59.94,1
20160701|2016-02-11 01:00,11,59.83,59.83,59.83,59.83,3
20160701|2016-02-11 01:30,11,59.84,59.89,59.84,59.89,14
20160701|2016-02-11 02:00,11,59.89,59.9,59.83,59.83,16
20160701|2016-02-11 02:30,11,59.83,59.83,59.83,59.83,231
20160701|2016-02-11 03:00,11,59.81,59.81,59.65,59.65,41
20160701|2016-02-11 03:30,11,59.7,59.73,59.7,59.73,8
20160701|2016-02-11 04:00,11,59.73,59.73,59.71,59.71,2
20160701|2016-02-11 04:30,11,59.76,59.76,59.74,59.74,2
20160701|2016-02-11 05:00,11,59.71,59.71,59.6,59.6,30
20160701|2016-02-11 07:00,11,59.74,59.8,59.65,59.65,15
20160701|2016-02-11 07:30,11,59.58,59.65,59.19,59.21,212
20160701|2016-02-11 08:00,11,59.33,59.39,58.98,59.3,219
20160701|2016-02-11 08:30,11,59.34,59.46,59.26,59.42,170
20160701|2016-02-11 09:00,11,59.47,59.47,59.27,59.35,71
20160701|2016-02-11 09:30,11,59.33,59.41,58.99,59.38,149
20160701|2016-02-11 10:00,11,59.34,59.45,59.2,59.36,58
20160701|2016-02-11 10:30,11,59.4,59.42,59,59.07,170
20160701|2016-02-11 11:00,11,59.08,59.18,59.02,59.18,44
20160701|2016-02-11 11:30,11,59.16,59.21,59.1,59.12,62
20160701|2016-02-11 12:00,11,59.12,59.22,59.11,59.22,56
20160701|2016-02-11 12:30,11,59.21,59.32,59.21,59.28,46
20160701|2016-02-11 13:00,11,59.31,59.36,59.1,59.19,478
20160701|2016-02-11 20:00,12,59.31,59.31,59.31,59.31,4
20160701|2016-02-11 20:30,12,59.1,59.1,59.03,59.04,31
20160701|2016-02-11 21:00,12,59.08,59.13,59.08,59.13,8
20160701|2016-02-11 23:30,12,59.26,59.27,59.26,59.27,27
20160701|2016-02-12 00:00,12,59.25,59.27,59.25,59.27,5
20160701|2016-02-12 00:30,12,59.21,59.21,59.2,59.2,7
20160701|2016-02-12 01:00,12,59.21,59.25,59.21,59.25,18
20160701|2016-02-12 02:00,12,59.27,59.3,59.27,59.3,27
20160701|2016-02-12 02:30,12,59.28,59.28,59.25,59.25,2
20160701|2016-02-12 03:00,12,59.33,59.33,59.33,59.33,10
20160701|2016-02-12 03:30,12,59.31,59.31,59.25,59.31,10
20160701|2016-02-12 04:00,12,59.31,59.35,59.31,59.34,16
20160701|2016-02-12 04:30,12,59.32,59.32,59.32,59.32,2
20160701|2016-02-12 05:00,12,59.3,59.3,59.3,59.3,1
20160701|2016-02-12 05:30,12,59.26,59.26,59.22,59.22,22
20160701|2016-02-12 06:00,12,59.21,59.21,59.11,59.11,79
20160701|2016-02-12 06:30,12,59.12,59.12,59.12,59.12,3
20160701|2016-02-12 07:00,12,59.16,59.24,59.16,59.22,19
20160701|2016-02-12 07:30,12,59.2,59.47,59.16,59.26,26
20160701|2016-02-12 08:00,12,59.23,59.37,59.23,59.27,29
20160701|2016-02-12 08:30,12,59.27,59.27,59.02,59.03,47
20160701|2016-02-12 09:00,12,59.06,59.2,58.99,59.12,142
20160701|2016-02-12 09:30,12,59.11,59.11,58.93,59.03,190
20160701|2016-02-12 10:00,12,59.1,59.11,58.91,59.02,92
20160701|2016-02-12 10:30,12,58.99,59.1,58.87,59.04,163
20160701|2016-02-12 11:00,12,58.99,59.09,58.88,59.07,118
20160701|2016-02-12 11:30,12,59.04,59.1,59.01,59.07,47
20160701|2016-02-12 12:00,12,59.09,59.1,58.98,59.03,71
20160701|2016-02-12 12:30,12,59.02,59.19,58.95,59.14,70
20160701|2016-02-12 13:00,12,59.11,59.18,58.94,59.15,234
20160701|2016-02-15 20:00,16,60,60,59.2,59.38,143
20160701|2016-02-15 20:30,16,59.41,59.41,59.39,59.41,12
20160701|2016-02-15 21:00,16,59.45,59.45,59.44,59.44,19
20160701|2016-02-15 22:00,16,59.45,59.45,59.45,59.45,1
20160701|2016-02-15 22:30,16,59.34,59.34,59.34,59.34,2
20160701|2016-02-15 23:00,16,59.41,59.41,59.41,59.41,2
20160701|2016-02-15 23:30,16,59.33,59.35,59.33,59.33,37
20160701|2016-02-16 00:00,16,59.46,59.46,59.46,59.46,1
20160701|2016-02-16 00:30,16,59.36,59.36,59.34,59.34,11
20160701|2016-02-16 01:00,16,59.36,59.36,59.36,59.36,1
20160701|2016-02-16 01:30,16,59.35,59.35,59.35,59.35,9
20160701|2016-02-16 02:00,16,59.36,59.36,59.36,59.36,2
20160701|2016-02-16 02:30,16,59.41,59.54,59.41,59.45,32
20160701|2016-02-16 03:00,16,59.44,59.57,59.44,59.57,64
20160701|2016-02-16 03:30,16,59.57,59.62,59.53,59.6,60
20160701|2016-02-16 04:00,16,59.66,59.66,59.6,59.6,31
20160701|2016-02-16 05:00,16,59.59,59.66,59.59,59.6,17
20160701|2016-02-16 05:30,16,59.61,59.61,59.59,59.59,12
20160701|2016-02-16 06:00,16,59.6,59.6,59.56,59.56,2
20160701|2016-02-16 07:00,16,59.52,59.63,59.46,59.51,44
20160701|2016-02-16 07:30,16,59.47,59.59,59.43,59.53,33
20160701|2016-02-16 08:00,16,59.55,59.66,59.49,59.63,88
20160701|2016-02-16 08:30,16,59.65,60,59.55,60,520
20160701|2016-02-16 09:00,16,59.98,60,59.73,59.98,92
20160701|2016-02-16 09:30,16,59.99,60.09,59.88,60.09,579
20160701|2016-02-16 10:00,16,60.02,60.25,60.02,60.12,219
20160701|2016-02-16 10:30,16,60.15,60.16,59.9,59.96,146
20160701|2016-02-16 11:00,16,60,60.22,59.81,59.84,213
20160701|2016-02-16 11:30,16,59.88,60.04,59.7,60.04,72
20160701|2016-02-16 12:00,16,60.04,60.16,59.99,59.99,39
20160701|2016-02-16 12:30,16,60.11,60.17,60.06,60.11,47
20160701|2016-02-16 13:00,16,60.07,60.09,59.7,59.71,355
20160701|2016-02-16 20:00,17,60.1,60.1,59.94,60.03,46
20160701|2016-02-16 20:30,17,60.02,60.05,59.94,59.94,33
20160701|2016-02-16 21:00,17,59.94,59.98,59.94,59.98,9
20160701|2016-02-16 21:30,17,59.95,59.95,59.95,59.95,2
20160701|2016-02-16 22:00,17,59.99,59.99,59.99,59.99,1
20160701|2016-02-16 23:00,17,59.89,59.89,59.89,59.89,1
20160701|2016-02-16 23:30,17,59.85,59.85,59.8,59.8,2
20160701|2016-02-17 00:00,17,59.96,59.98,59.79,59.79,12
20160701|2016-02-17 00:30,17,59.89,59.89,59.76,59.76,8
20160701|2016-02-17 01:00,17,59.76,59.76,59.76,59.76,3
20160701|2016-02-17 01:30,17,59.87,59.96,59.7,59.81,84
20160701|2016-02-17 02:00,17,59.9,59.9,59.89,59.89,10
20160701|2016-02-17 02:30,17,59.9,59.9,59.9,59.9,1
20160701|2016-02-17 03:00,17,59.94,59.94,59.94,59.94,2
20160701|2016-02-17 03:30,17,59.94,59.98,59.94,59.98,12
20160701|2016-02-17 04:00,17,59.98,59.98,59.93,59.94,10
20160701|2016-02-17 04:30,17,59.92,59.94,59.92,59.94,5
20160701|2016-02-17 05:00,17,59.93,59.93,59.93,59.93,1
20160701|2016-02-17 06:00,17,59.92,59.97,59.92,59.95,12
20160701|2016-02-17 06:30,17,59.94,59.96,59.94,59.96,8
20160701|2016-02-17 07:00,17,59.93,59.93,59.64,59.68,70
20160701|2016-02-17 07:30,17,59.76,59.79,59.58,59.71,113
20160701|2016-02-17 08:00,17,59.75,59.75,59.66,59.74,37
20160701|2016-02-17 08:30,17,59.73,59.85,59.67,59.78,111
20160701|2016-02-17 09:00,17,59.8,59.86,59.71,59.79,83
20160701|2016-02-17 09:30,17,59.79,60.1,59.69,60.07,237
20160701|2016-02-17 10:00,17,60.04,60.17,60,60.1,132
20160701|2016-02-17 10:30,17,60.1,60.1,59.97,60.08,145
20160701|2016-02-17 11:00,17,60.08,60.14,60.04,60.12,85
20160701|2016-02-17 11:30,17,60.14,60.14,60.06,60.07,44
20160701|2016-02-17 12:00,17,60.08,60.12,59.93,60.04,90
20160701|2016-02-17 12:30,17,60.03,60.03,59.92,59.97,50
20160701|2016-02-17 13:00,17,59.97,59.98,59.69,59.76,122
20160701|2016-02-17 20:00,18,59.8,59.8,59.72,59.72,8
20160701|2016-02-17 21:00,18,59.73,59.79,59.72,59.79,5
20160701|2016-02-17 21:30,18,59.81,59.81,59.81,59.81,1
20160701|2016-02-17 22:30,18,59.85,59.86,59.85,59.86,2
20160701|2016-02-18 00:00,18,59.8,59.8,59.8,59.8,3
20160701|2016-02-18 00:30,18,59.82,59.83,59.82,59.83,7
20160701|2016-02-18 01:00,18,59.8,59.8,59.8,59.8,3
20160701|2016-02-18 01:30,18,59.8,59.84,59.8,59.84,5
20160701|2016-02-18 03:30,18,59.79,59.82,59.79,59.82,7
20160701|2016-02-18 04:00,18,59.8,59.8,59.79,59.8,5
20160701|2016-02-18 04:30,18,59.82,60.05,59.82,60.05,47
20160701|2016-02-18 05:00,18,59.94,59.94,59.94,59.94,1
20160701|2016-02-18 05:30,18,59.99,59.99,59.99,59.99,1
20160701|2016-02-18 06:00,18,59.99,60.05,59.99,60.01,24
20160701|2016-02-18 06:30,18,59.91,60,59.91,60,24
20160701|2016-02-18 07:00,18,60,60.05,59.92,59.95,46
20160701|2016-02-18 07:30,18,59.95,60.05,59.95,60.03,35
20160701|2016-02-18 08:00,18,59.98,60.05,59.95,59.97,53
20160701|2016-02-18 08:30,18,59.99,60.14,59.97,60.1,240
20160701|2016-02-18 09:00,18,60.13,60.17,60.05,60.13,83
20160701|2016-02-18 09:30,18,60.11,60.16,60,60.09,291
20160701|2016-02-18 10:00,18,60.06,60.09,60,60.06,120
20160701|2016-02-18 10:30,18,60.04,60.5,59.98,60.4,418
20160701|2016-02-18 11:00,18,60.34,60.41,60.27,60.3,112
20160701|2016-02-18 11:30,18,60.27,60.31,60.17,60.22,83
20160701|2016-02-18 12:00,18,60.22,60.28,59.94,59.94,159
20160701|2016-02-18 12:30,18,59.95,59.97,59.8,59.93,133
20160701|2016-02-18 13:00,18,59.95,60.05,59.67,59.72,187
20160701|2016-02-18 20:00,19,59.81,59.97,59.81,59.9,24
20160701|2016-02-18 20:30,19,59.91,59.93,59.83,59.83,9
20160701|2016-02-18 22:00,19,59.95,59.95,59.95,59.95,1
20160701|2016-02-18 22:30,19,59.95,59.99,59.94,59.99,16
20160701|2016-02-18 23:00,19,60,60,60,60,3
20160701|2016-02-18 23:30,19,60,60.02,60,60.02,21
20160701|2016-02-19 00:00,19,60.02,60.04,60.02,60.04,11
20160701|2016-02-19 00:30,19,59.98,59.98,59.8,59.8,56
20160701|2016-02-19 01:00,19,59.89,59.99,59.86,59.99,6
20160701|2016-02-19 02:00,19,59.84,59.84,59.84,59.84,5
20160701|2016-02-19 03:30,19,59.85,59.88,59.84,59.88,10
20160701|2016-02-19 04:00,19,59.88,59.92,59.88,59.92,5
20160701|2016-02-19 04:30,19,59.94,60.04,59.91,59.98,77
20160701|2016-02-19 05:30,19,59.86,59.86,59.81,59.84,18
20160701|2016-02-19 06:00,19,59.85,59.87,59.85,59.87,4
20160701|2016-02-19 06:30,19,59.87,59.9,59.87,59.9,4
20160701|2016-02-19 07:00,19,59.91,60.05,59.91,59.96,69
20160701|2016-02-19 07:30,19,60.03,60.04,59.71,59.93,159
20160701|2016-02-19 08:00,19,59.92,60,59.87,59.88,50
20160701|2016-02-19 08:30,19,59.88,59.93,59.77,59.91,82
20160701|2016-02-19 09:00,19,59.92,59.94,59.68,59.68,173
20160701|2016-02-19 09:30,19,59.65,59.74,59.54,59.71,148
20160701|2016-02-19 10:00,19,59.69,59.82,59.66,59.69,104
20160701|2016-02-19 10:30,19,59.69,59.81,59.68,59.78,104
20160701|2016-02-19 11:00,19,59.79,59.87,59.74,59.79,64
20160701|2016-02-19 11:30,19,59.8,59.84,59.71,59.81,54
20160701|2016-02-19 12:00,19,59.8,60.02,59.71,59.84,136
20160701|2016-02-19 12:30,19,59.83,59.96,59.74,59.84,69
20160701|2016-02-19 13:00,19,59.89,59.9,59.64,59.78,147
20160701|2016-02-21 20:00,22,59.62,59.66,59.62,59.66,3
20160701|2016-02-21 20:30,22,59.63,59.65,59.61,59.65,11
20160701|2016-02-21 21:00,22,59.68,59.68,59.68,59.68,3
20160701|2016-02-21 22:00,22,59.7,59.7,59.7,59.7,3
20160701|2016-02-21 22:30,22,59.7,59.7,59.7,59.7,1
20160701|2016-02-21 23:30,22,59.68,59.68,59.64,59.66,19
20160701|2016-02-22 00:00,22,59.66,59.66,59.66,59.66,12
20160701|2016-02-22 00:30,22,59.65,59.68,59.64,59.66,6
20160701|2016-02-22 01:30,22,59.74,59.74,59.74,59.74,1
20160701|2016-02-22 02:00,22,59.74,60.1,59.74,60.06,48
20160701|2016-02-22 02:30,22,60.07,60.1,60.06,60.08,7
20160701|2016-02-22 03:00,22,60.1,60.1,60.08,60.08,2
20160701|2016-02-22 03:30,22,60.08,60.09,60.08,60.09,22
20160701|2016-02-22 04:00,22,60.09,60.17,60.09,60.17,21
20160701|2016-02-22 04:30,22,60.17,60.17,60.07,60.15,55
20160701|2016-02-22 05:00,22,60.11,60.11,60.11,60.11,1
20160701|2016-02-22 05:30,22,60.05,60.13,60,60.09,33
20160701|2016-02-22 06:00,22,59.9,59.9,59.85,59.85,4
20160701|2016-02-22 06:30,22,59.87,59.92,59.85,59.88,60
20160701|2016-02-22 07:00,22,59.86,59.99,59.8,59.93,125
20160701|2016-02-22 07:30,22,59.93,60.07,59.93,59.96,67
20160701|2016-02-22 08:00,22,60,60.06,59.97,60.06,62
20160701|2016-02-22 08:30,22,60.06,60.23,60.04,60.12,138
20160701|2016-02-22 09:00,22,60.14,60.16,60,60.1,82
20160701|2016-02-22 09:30,22,60.02,60.07,59.8,59.93,138
20160701|2016-02-22 10:00,22,59.95,60.03,59.83,59.84,89
20160701|2016-02-22 10:30,22,59.85,59.92,59.84,59.87,60
20160701|2016-02-22 11:00,22,59.88,59.89,59.66,59.66,148
20160701|2016-02-22 11:30,22,59.66,59.73,59.4,59.54,270
20160701|2016-02-22 12:00,22,59.51,59.54,59.1,59.1,362
20160701|2016-02-22 12:30,22,59.09,59.13,58.99,59,165
20160701|2016-02-22 13:00,22,59,59.21,58.95,59.13,183
20160701|2016-02-22 20:00,23,59.07,59.27,59.03,59.16,66
20160701|2016-02-22 20:30,23,59.17,59.18,59.17,59.17,10
20160701|2016-02-22 21:00,23,59.14,59.14,59.05,59.05,28
20160701|2016-02-22 21:30,23,59.09,59.09,59.05,59.09,15
20160701|2016-02-22 22:00,23,59.07,59.1,59.07,59.08,16
20160701|2016-02-22 22:30,23,59.09,59.1,59.09,59.1,4
20160701|2016-02-22 23:00,23,59.11,59.15,59.11,59.13,32
20160701|2016-02-22 23:30,23,59.14,59.15,59.14,59.15,35
20160701|2016-02-23 00:00,23,59.14,59.14,59.07,59.07,25
20160701|2016-02-23 00:30,23,59.01,59.09,59.01,59.09,4
20160701|2016-02-23 01:00,23,59.06,59.15,59.05,59.15,34
20160701|2016-02-23 01:30,23,59.15,59.15,59.15,59.15,23
20160701|2016-02-23 02:00,23,59.1,59.1,59,59.01,60
20160701|2016-02-23 02:30,23,59.01,59.06,58.97,59.06,23
20160701|2016-02-23 03:00,23,58.98,58.98,58.97,58.97,8
20160701|2016-02-23 03:30,23,59.04,59.04,59.04,59.04,9
20160701|2016-02-23 04:00,23,59.03,59.03,58.99,58.99,10
20160701|2016-02-23 04:30,23,59,59.1,59,59.1,32
20160701|2016-02-23 05:00,23,59,59.06,59,59.01,16
20160701|2016-02-23 05:30,23,59.1,59.18,59.07,59.07,44
20160701|2016-02-23 06:00,23,59.01,59.18,59.01,59.1,13
20160701|2016-02-23 06:30,23,59.06,59.06,59.06,59.06,7
20160701|2016-02-23 07:00,23,59.1,59.1,58.95,59.01,20
20160701|2016-02-23 07:30,23,58.95,58.95,58.82,58.88,314
20160701|2016-02-23 08:00,23,58.83,58.83,58.62,58.64,399
20160701|2016-02-23 08:30,23,58.64,58.64,58.49,58.51,338
20160701|2016-02-23 09:00,23,58.48,58.54,58.47,58.5,78
20160701|2016-02-23 09:30,23,58.53,58.56,58.43,58.44,337
20160701|2016-02-23 10:00,23,58.44,58.53,58.39,58.4,186
20160701|2016-02-23 10:30,23,58.39,58.4,58.34,58.4,138
20160701|2016-02-23 11:00,23,58.4,58.42,58.27,58.28,147
20160701|2016-02-23 11:30,23,58.31,58.61,58.31,58.45,141
20160701|2016-02-23 12:00,23,58.4,58.4,58.24,58.24,91
20160701|2016-02-23 12:30,23,58.23,58.36,58.17,58.25,159
20160701|2016-02-23 13:00,23,58.23,58.37,58.22,58.24,147
20160701|2016-02-23 20:00,24,58.29,58.29,58.19,58.2,23
20160701|2016-02-23 20:30,24,58.2,58.2,58.11,58.17,44
20160701|2016-02-23 21:00,24,58.15,58.19,58.07,58.1,41
20160701|2016-02-23 21:30,24,58.15,58.15,58.05,58.05,24
20160701|2016-02-23 22:00,24,58.07,58.1,58.04,58.1,11
20160701|2016-02-23 22:30,24,58.14,58.14,58.14,58.14,1
20160701|2016-02-23 23:30,24,58.11,58.12,58.03,58.04,17
20160701|2016-02-24 00:00,24,58.06,58.06,58.06,58.06,1
20160701|2016-02-24 01:00,24,58.13,58.13,58.03,58.07,19
20160701|2016-02-24 01:30,24,58.09,58.09,58.05,58.06,20
20160701|2016-02-24 02:00,24,58.05,58.05,58.04,58.05,6
20160701|2016-02-24 02:30,24,58.07,58.15,58.07,58.15,121
20160701|2016-02-24 03:00,24,58.1,58.15,58.05,58.12,43
20160701|2016-02-24 03:30,24,58.12,58.12,58.12,58.12,5
20160701|2016-02-24 04:00,24,58.09,58.09,58.07,58.07,7
20160701|2016-02-24 04:30,24,58.06,58.06,58.03,58.03,4
20160701|2016-02-24 05:00,24,58.07,58.12,58.06,58.12,7
20160701|2016-02-24 05:30,24,58.14,58.19,58.13,58.13,36
20160701|2016-02-24 06:00,24,58.13,58.13,58.13,58.13,9
20160701|2016-02-24 06:30,24,58.12,58.12,57.94,57.94,125
20160701|2016-02-24 07:00,24,57.97,57.97,57.62,57.67,163
20160701|2016-02-24 07:30,24,57.65,57.69,57.51,57.57,306
20160701|2016-02-24 08:00,24,57.57,57.7,57.54,57.64,134
20160701|2016-02-24 08:30,24,57.56,57.63,57.5,57.51,156
20160701|2016-02-24 09:00,24,57.52,57.53,57.46,57.51,114
20160701|2016-02-24 09:30,24,57.52,57.71,57.5,57.7,309
20160701|2016-02-24 10:00,24,57.66,57.7,57.58,57.64,199
20160701|2016-02-24 10:30,24,57.63,57.7,57.54,57.54,611
20160701|2016-02-24 11:00,24,57.55,57.55,57.42,57.55,266
20160701|2016-02-24 11:30,24,57.55,57.65,57.55,57.59,75
20160701|2016-02-24 12:00,24,57.58,57.67,57.55,57.6,99
20160701|2016-02-24 12:30,24,57.58,57.7,57.55,57.56,110
20160701|2016-02-24 13:00,24,57.56,57.58,57.33,57.37,357
20160701|2016-02-24 20:00,25,57.34,57.44,57.27,57.34,101
20160701|2016-02-24 20:30,25,57.33,57.44,57.29,57.44,22
20160701|2016-02-24 21:00,25,57.45,57.45,57.38,57.38,11
20160701|2016-02-24 21:30,25,57.34,57.37,57.34,57.37,6
20160701|2016-02-24 22:00,25,57.38,57.38,57.38,57.38,11
20160701|2016-02-24 22:30,25,57.44,57.44,57.44,57.44,1
20160701|2016-02-24 23:00,25,57.4,57.4,57.39,57.39,15
20160701|2016-02-24 23:30,25,57.39,57.42,57.39,57.42,9
20160701|2016-02-25 00:00,25,57.43,57.43,57.43,57.43,5
20160701|2016-02-25 00:30,25,57.42,57.42,57.38,57.38,9
20160701|2016-02-25 02:00,25,57.4,57.4,57.39,57.39,18
20160701|2016-02-25 02:30,25,57.48,57.74,57.48,57.69,170
20160701|2016-02-25 03:00,25,57.68,57.85,57.62,57.85,30
20160701|2016-02-25 03:30,25,57.88,57.97,57.85,57.97,162
20160701|2016-02-25 04:00,25,57.77,57.77,57.67,57.74,8
20160701|2016-02-25 04:30,25,57.81,57.81,57.72,57.72,71
20160701|2016-02-25 05:00,25,57.73,57.77,57.72,57.73,10
20160701|2016-02-25 05:30,25,57.72,57.81,57.72,57.72,39
20160701|2016-02-25 06:00,25,57.72,57.79,57.72,57.79,19
20160701|2016-02-25 06:30,25,57.75,57.78,57.72,57.72,44
20160701|2016-02-25 07:00,25,57.66,57.66,57.47,57.59,98
20160701|2016-02-25 07:30,25,57.58,57.58,57.34,57.45,308
20160701|2016-02-25 08:00,25,57.45,57.5,57.4,57.5,96
20160701|2016-02-25 08:30,25,57.47,57.6,57.41,57.57,159
20160701|2016-02-25 09:00,25,57.59,57.65,57.56,57.65,146
20160701|2016-02-25 09:30,25,57.61,57.63,57.5,57.55,286
20160701|2016-02-25 10:00,25,57.52,57.52,57.44,57.5,157
20160701|2016-02-25 10:30,25,57.51,57.52,57.48,57.52,31
20160701|2016-02-25 11:00,25,57.49,57.59,57.46,57.59,33
20160701|2016-02-25 11:30,25,57.59,57.73,57.56,57.73,88
20160701|2016-02-25 12:00,25,57.71,57.74,57.66,57.67,77
20160701|2016-02-25 12:30,25,57.65,57.66,57.59,57.65,100
20160701|2016-02-25 13:00,25,57.69,57.71,57.59,57.6,139
20160701|2016-02-25 20:00,26,57.61,57.61,57.5,57.5,28
20160701|2016-02-25 20:30,26,57.5,57.5,57.5,57.5,18
20160701|2016-02-25 21:00,26,57.45,57.46,57.44,57.44,11
20160701|2016-02-25 21:30,26,57.48,57.48,57.48,57.48,2
20160701|2016-02-25 22:00,26,57.48,57.51,57.48,57.51,9
20160701|2016-02-25 22:30,26,57.42,57.42,57.42,57.42,2
20160701|2016-02-25 23:30,26,57.43,57.43,57.41,57.41,8
20160701|2016-02-26 01:00,26,57.41,57.46,57.41,57.46,7
20160701|2016-02-26 01:30,26,57.46,57.48,57.46,57.48,13
20160701|2016-02-26 02:00,26,57.49,57.53,57.49,57.52,12
20160701|2016-02-26 02:30,26,57.46,57.46,57.46,57.46,2
20160701|2016-02-26 03:30,26,57.49,57.5,57.44,57.5,25
20160701|2016-02-26 04:00,26,57.55,57.63,57.55,57.63,32
20160701|2016-02-26 05:00,26,57.55,57.59,57.55,57.59,23
20160701|2016-02-26 05:30,26,57.62,57.64,57.55,57.64,19
20160701|2016-02-26 06:00,26,57.61,57.61,57.52,57.52,5
20160701|2016-02-26 06:30,26,57.52,57.58,57.49,57.58,21
20160701|2016-02-26 07:00,26,57.49,57.52,57.37,57.52,150
20160701|2016-02-26 07:30,26,57.53,57.77,57.5,57.73,178
20160701|2016-02-26 08:00,26,57.72,57.73,57.6,57.62,49
20160701|2016-02-26 08:30,26,57.5,57.56,57.41,57.41,66
20160701|2016-02-26 09:00,26,57.35,57.44,57.21,57.26,172
20160701|2016-02-26 09:30,26,57.25,57.52,57.23,57.5,108
20160701|2016-02-26 10:00,26,57.5,57.7,57.47,57.5,98
20160701|2016-02-26 10:30,26,57.47,57.49,57.39,57.49,26
20160701|2016-02-26 11:00,26,57.41,57.45,57.35,57.36,62
20160701|2016-02-26 11:30,26,57.32,57.35,57.18,57.25,84
20160701|2016-02-26 12:00,26,57.2,57.26,57.19,57.24,61
20160701|2016-02-26 12:30,26,57.24,57.31,57.23,57.31,74
20160701|2016-02-26 13:00,26,57.35,57.38,57.25,57.27,170
20160701|2016-02-28 20:00,29,57.31,57.35,57.06,57.06,150
20160701|2016-02-28 20:30,29,57.09,57.09,57,57,105
20160701|2016-02-28 21:00,29,57.01,57.01,57,57,16
20160701|2016-02-28 22:00,29,57.03,57.03,56.98,56.98,17
20160701|2016-02-28 22:30,29,56.99,56.99,56.93,56.98,43
20160701|2016-02-28 23:00,29,56.97,56.97,56.9,56.93,27
20160701|2016-02-28 23:30,29,56.97,56.97,56.97,56.97,2
20160701|2016-02-29 00:00,29,56.95,56.99,56.92,56.99,17
20160701|2016-02-29 00:30,29,56.99,57,56.99,57,2
20160701|2016-02-29 01:30,29,56.96,56.96,56.9,56.92,47
20160701|2016-02-29 02:00,29,56.94,56.94,56.9,56.93,10
20160701|2016-02-29 02:30,29,56.91,56.93,56.8,56.86,206
20160701|2016-02-29 03:00,29,56.89,56.92,56.82,56.9,72
20160701|2016-02-29 04:00,29,56.9,56.95,56.9,56.95,22
20160701|2016-02-29 04:30,29,56.96,57.05,56.88,57.05,36
20160701|2016-02-29 05:00,29,56.93,56.93,56.93,56.93,5
20160701|2016-02-29 05:30,29,56.9,56.9,56.86,56.86,32
20160701|2016-02-29 06:00,29,56.88,56.9,56.86,56.88,24
20160701|2016-02-29 06:30,29,56.89,56.89,56.85,56.85,15
20160701|2016-02-29 07:00,29,56.86,56.86,56.56,56.62,257
20160701|2016-02-29 07:30,29,56.59,56.59,55.4,55.71,890
20160701|2016-02-29 08:00,29,55.7,55.97,55.7,55.95,147
20160701|2016-02-29 08:30,29,55.94,56.01,55.66,55.7,352
20160701|2016-02-29 09:00,29,55.7,56,54.33,54.33,517
20160701|2016-02-29 09:30,29,54.38,54.89,54.33,54.82,422
20160701|2016-02-29 10:00,29,54.83,55.12,54.83,55.01,93
20160701|2016-02-29 10:30,29,55,55.6,55,55.54,150
20160701|2016-02-29 11:00,29,55.58,55.91,55.55,55.88,112
20160701|2016-02-29 11:30,29,55.87,56.2,55.68,55.87,587
20160701|2016-02-29 12:00,29,55.89,56.2,55.87,56.18,101
20160701|2016-02-29 12:30,29,56.16,56.17,56.06,56.09,101
20160701|2016-02-29 13:00,29,56.1,56.45,56.01,56.42,367
20160701|2016-02-29 20:00,1,56.45,56.45,56.13,56.13,80
20160701|2016-02-29 20:30,1,56.12,56.15,56.02,56.04,104
20160701|2016-02-29 21:00,1,56.09,56.19,56.08,56.1,57
20160701|2016-02-29 21:30,1,56.13,56.13,56.1,56.1,36
20160701|2016-02-29 22:30,1,56.18,56.25,56.18,56.25,23
20160701|2016-02-29 23:00,1,56.24,56.25,56.19,56.19,5
20160701|2016-02-29 23:30,1,56.17,56.17,56.06,56.06,19
20160701|2016-03-01 00:00,1,56.05,56.09,56.01,56.09,44
20160701|2016-03-01 01:00,1,56.12,56.16,56.06,56.06,17
20160701|2016-03-01 02:00,1,56.14,56.14,56.12,56.13,16
20160701|2016-03-01 02:30,1,56.13,56.23,56.11,56.18,39
20160701|2016-03-01 03:00,1,56.17,56.24,56.17,56.22,21
20160701|2016-03-01 03:30,1,56.19,56.19,56.19,56.19,1
20160701|2016-03-01 04:00,1,56.16,56.17,56.16,56.17,27
20160701|2016-03-01 05:00,1,56.19,56.19,56.13,56.13,14
20160701|2016-03-01 05:30,1,56.17,56.17,56.1,56.11,12
20160701|2016-03-01 06:00,1,56.15,56.2,56.14,56.2,34
20160701|2016-03-01 06:30,1,56.26,56.31,56.26,56.28,53
20160701|2016-03-01 07:00,1,56.26,56.26,56,56,411
20160701|2016-03-01 07:30,1,56.07,56.07,55.99,56.07,126
20160701|2016-03-01 08:00,1,56.12,56.45,56.03,56.45,120
20160701|2016-03-01 08:30,1,56.43,56.45,56.31,56.44,144
20160701|2016-03-01 09:00,1,56.4,56.52,56.35,56.45,169
20160701|2016-03-01 09:30,1,56.46,57.27,56.45,57.1,1304
20160701|2016-03-01 10:00,1,57.15,57.16,56.72,56.88,471
20160701|2016-03-01 10:30,1,56.87,56.93,56.65,56.67,400
20160701|2016-03-01 11:00,1,56.55,56.64,56.1,56.17,176
20160701|2016-03-01 11:30,1,56.24,56.5,56.24,56.41,85
20160701|2016-03-01 12:00,1,56.43,56.5,56.19,56.35,82
20160701|2016-03-01 12:30,1,56.34,56.43,56.22,56.27,91
20160701|2016-03-01 13:00,1,56.29,56.36,56.06,56.14,761
20160701|2016-03-01 20:00,2,56.31,56.32,56.2,56.21,7
20160701|2016-03-01 20:30,2,56.25,56.25,56.2,56.25,8
20160701|2016-03-01 21:00,2,56.28,56.35,56.21,56.25,83
20160701|2016-03-01 21:30,2,56.21,56.21,56.21,56.21,3
20160701|2016-03-01 22:30,2,56.31,56.42,56.31,56.35,15
20160701|2016-03-01 23:00,2,56.43,56.43,56.43,56.43,2
20160701|2016-03-01 23:30,2,56.4,56.45,56.4,56.45,34
20160701|2016-03-02 00:00,2,56.45,56.45,56.43,56.43,9
20160701|2016-03-02 00:30,2,56.35,56.35,56.33,56.33,6
20160701|2016-03-02 01:00,2,56.38,56.47,56.28,56.47,108
20160701|2016-03-02 01:30,2,56.48,56.48,56.39,56.39,21
20160701|2016-03-02 02:00,2,56.44,56.44,56.4,56.4,6
20160701|2016-03-02 02:30,2,56.39,56.49,56.36,56.49,27
20160701|2016-03-02 03:00,2,56.5,56.5,56.39,56.42,11
20160701|2016-03-02 03:30,2,56.42,56.42,56.28,56.28,26
20160701|2016-03-02 04:00,2,56.3,56.31,56.29,56.3,10
20160701|2016-03-02 05:00,2,56.31,56.34,56.29,56.29,14
20160701|2016-03-02 05:30,2,56.39,56.4,56.35,56.4,4
20160701|2016-03-02 06:30,2,56.38,56.38,56.31,56.31,16
20160701|2016-03-02 07:00,2,56.25,56.25,55.8,56,411
20160701|2016-03-02 07:30,2,55.93,55.93,55.68,55.85,209
20160701|2016-03-02 08:00,2,55.81,55.89,55.72,55.89,234
20160701|2016-03-02 08:30,2,55.83,56.09,55.72,56.04,235
20160701|2016-03-02 09:00,2,56.1,56.4,56.06,56.2,394
20160701|2016-03-02 09:30,2,56.21,56.36,56.1,56.36,285
20160701|2016-03-02 10:00,2,56.36,56.45,56.32,56.37,407
20160701|2016-03-02 10:30,2,56.38,56.42,56.29,56.31,200
20160701|2016-03-02 11:00,2,56.32,56.32,56.21,56.28,215
20160701|2016-03-02 11:30,2,56.29,56.45,56.25,56.43,299
20160701|2016-03-02 12:00,2,56.43,56.45,56.35,56.36,138
20160701|2016-03-02 12:30,2,56.32,56.35,55.98,56,370
20160701|2016-03-02 13:00,2,55.98,56.03,55.73,55.89,403
20160701|2016-03-02 20:00,3,55.9,56.14,55.78,56.14,101
20160701|2016-03-02 20:30,3,56.1,56.32,56.1,56.21,66
20160701|2016-03-02 21:00,3,56.2,56.2,56.18,56.18,11
20160701|2016-03-02 21:30,3,56.18,56.18,56.15,56.15,4
20160701|2016-03-02 22:00,3,56.15,56.15,55.99,55.99,6
20160701|2016-03-02 23:00,3,56,56.17,56,56.02,13
20160701|2016-03-02 23:30,3,56.06,56.06,56.06,56.06,1
20160701|2016-03-03 00:00,3,56.15,56.18,56.15,56.18,17
20160701|2016-03-03 00:30,3,56.18,56.18,56.18,56.18,2
20160701|2016-03-03 01:00,3,56.18,56.18,56.12,56.12,10
20160701|2016-03-03 01:30,3,56.12,56.12,56.12,56.12,4
20160701|2016-03-03 02:00,3,56.11,56.11,56.11,56.11,1
20160701|2016-03-03 03:00,3,56.11,56.18,56.07,56.18,19
20160701|2016-03-03 03:30,3,56.18,56.18,56.18,56.18,5
20160701|2016-03-03 04:00,3,56.16,56.18,56.16,56.17,9
20160701|2016-03-03 04:30,3,56.13,56.16,56.11,56.16,5
20160701|2016-03-03 05:00,3,56.02,56.13,55.89,55.9,14
20160701|2016-03-03 05:30,3,55.88,55.88,55.83,55.84,20
20160701|2016-03-03 06:00,3,55.86,55.86,55.86,55.86,3
20160701|2016-03-03 06:30,3,55.93,56.1,55.89,56.1,23
20160701|2016-03-03 07:00,3,56.1,56.22,56.05,56.19,227
20160701|2016-03-03 07:30,3,56.09,56.28,55.99,56.01,193
20160701|2016-03-03 08:00,3,56.05,56.08,55.8,55.87,184
20160701|2016-03-03 08:30,3,55.85,56.09,55.58,56.06,331
20160701|2016-03-03 09:00,3,56.04,56.33,55.95,56.03,441
20160701|2016-03-03 09:30,3,56.03,56.09,55.84,56.01,327
20160701|2016-03-03 10:00,3,56.02,56.14,55.97,56.02,47
20160701|2016-03-03 10:30,3,55.97,56.05,55.79,56.05,115
20160701|2016-03-03 11:00,3,56.06,56.09,56,56.05,48
20160701|2016-03-03 11:30,3,56.07,56.15,55.99,56.11,51
20160701|2016-03-03 12:00,3,56.09,56.14,55.98,56.09,30
20160701|2016-03-03 12:30,3,56.05,56.05,55.88,56.04,31
20160701|2016-03-03 13:00,3,56.02,56.18,55.94,56.17,180
20160701|2016-03-03 20:00,4,56.29,56.29,56.17,56.17,29
20160701|2016-03-03 20:30,4,56.18,56.18,56.11,56.11,15
20160701|2016-03-03 21:00,4,56.16,56.16,56.16,56.16,4
20160701|2016-03-03 21:30,4,56.17,56.17,56.15,56.17,18
20160701|2016-03-03 22:00,4,56.17,56.17,56.17,56.17,3
20160701|2016-03-04 00:30,4,56.15,56.15,56.15,56.15,6
20160701|2016-03-04 01:00,4,56.15,56.16,56.15,56.16,3
20160701|2016-03-04 01:30,4,56.18,56.18,56.17,56.17,11
20160701|2016-03-04 02:00,4,56.17,56.19,56.17,56.19,26
20160701|2016-03-04 02:30,4,56.19,56.19,56.18,56.19,27
20160701|2016-03-04 03:00,4,56.19,56.21,56.19,56.19,36
20160701|2016-03-04 03:30,4,56.19,56.19,56.01,56.01,38
20160701|2016-03-04 04:00,4,56.1,56.11,56.02,56.08,45
20160701|2016-03-04 04:30,4,56.05,56.05,56.05,56.05,1
20160701|2016-03-04 05:00,4,56.03,56.2,56.03,56.12,18
20160701|2016-03-04 05:30,4,56.21,56.22,56.21,56.22,14
20160701|2016-03-04 06:00,4,56.21,56.22,56.21,56.21,6
20160701|2016-03-04 06:30,4,56.22,56.25,56.17,56.2,83
20160701|2016-03-04 07:00,4,56.2,56.33,56.2,56.33,94
20160701|2016-03-04 07:30,4,56.35,56.4,56.2,56.3,48
20160701|2016-03-04 08:00,4,56.34,56.35,56.12,56.12,92
20160701|2016-03-04 08:30,4,56.1,56.38,56.05,56.28,153
20160701|2016-03-04 09:00,4,56.28,56.51,56.19,56.38,158
20160701|2016-03-04 09:30,4,56.29,56.35,56.1,56.33,194
20160701|2016-03-04 10:00,4,56.34,56.41,56.25,56.35,37
20160701|2016-03-04 10:30,4,56.3,56.5,56.24,56.41,235
20160701|2016-03-04 11:00,4,56.41,56.41,56.22,56.28,47
20160701|2016-03-04 11:30,4,56.24,56.41,56.23,56.4,80
20160701|2016-03-04 12:00,4,56.41,56.53,56.38,56.49,125
20160701|2016-03-04 12:30,4,56.48,56.48,56.39,56.41,73
20160701|2016-03-04 13:00,4,56.4,56.8,56.37,56.71,461
20160701|2016-03-06 20:00,7,56.75,57.19,56.75,57.1,215
20160701|2016-03-06 20:30,7,57.13,57.15,57.13,57.13,23
20160701|2016-03-06 21:00,7,57.14,57.15,57.11,57.11,36
20160701|2016-03-06 21:30,7,57.11,57.15,57.11,57.15,8
20160701|2016-03-06 22:00,7,57.15,57.15,57.15,57.15,4
20160701|2016-03-06 22:30,7,57.15,57.25,57.15,57.25,49
20160701|2016-03-06 23:00,7,57.25,57.29,57.22,57.22,32
20160701|2016-03-06 23:30,7,57.29,57.3,57.29,57.3,10
20160701|2016-03-07 00:00,7,57.3,57.5,57.3,57.48,63
20160701|2016-03-07 00:30,7,57.45,57.58,57.45,57.53,38
20160701|2016-03-07 01:00,7,57.48,57.48,57.47,57.48,7
20160701|2016-03-07 01:30,7,57.53,57.55,57.44,57.44,25
20160701|2016-03-07 02:00,7,57.41,57.48,57.39,57.4,12
20160701|2016-03-07 02:30,7,57.4,57.4,57.4,57.4,7
20160701|2016-03-07 03:00,7,57.39,57.43,57.39,57.42,6
20160701|2016-03-07 03:30,7,57.43,57.45,57.43,57.45,54
20160701|2016-03-07 04:00,7,57.47,57.47,57.36,57.4,82
20160701|2016-03-07 04:30,7,57.43,57.5,57.42,57.42,63
20160701|2016-03-07 05:00,7,57.4,57.42,57.39,57.42,11
20160701|2016-03-07 05:30,7,57.39,57.42,57.39,57.39,27
20160701|2016-03-07 06:00,7,57.42,57.42,57.36,57.36,39
20160701|2016-03-07 06:30,7,57.38,57.38,57.29,57.35,102
20160701|2016-03-07 07:00,7,57.36,57.45,57.29,57.33,145
20160701|2016-03-07 07:30,7,57.38,57.53,57.25,57.35,991
20160701|2016-03-07 08:00,7,57.33,57.37,57.29,57.33,300
20160701|2016-03-07 08:30,7,57.32,57.32,57.19,57.19,370
20160701|2016-03-07 09:00,7,57.2,57.53,57.17,57.53,362
20160701|2016-03-07 09:30,7,57.53,57.55,57.33,57.41,304
20160701|2016-03-07 10:00,7,57.38,57.46,57.35,57.46,130
20160701|2016-03-07 10:30,7,57.45,57.45,57.37,57.37,120
20160701|2016-03-07 11:00,7,57.37,57.39,57.32,57.34,194
20160701|2016-03-07 11:30,7,57.32,57.45,57.28,57.43,156
20160701|2016-03-07 12:00,7,57.45,57.48,57.31,57.4,332
20160701|2016-03-07 12:30,7,57.35,57.48,57.21,57.26,337
20160701|2016-03-07 13:00,7,57.24,57.47,57.2,57.31,374
20160701|2016-03-07 20:00,8,57.22,57.22,56.71,56.71,287
20160701|2016-03-07 20:30,8,56.83,56.95,56.76,56.77,57
20160701|2016-03-07 21:00,8,56.73,56.73,56.71,56.71,29
20160701|2016-03-07 22:30,8,56.81,56.82,56.8,56.8,19
20160701|2016-03-07 23:00,8,56.84,56.89,56.84,56.89,11
20160701|2016-03-08 00:00,8,56.88,56.88,56.71,56.71,22
20160701|2016-03-08 00:30,8,56.76,56.76,56.74,56.74,2
20160701|2016-03-08 01:00,8,56.83,56.89,56.77,56.77,25
20160701|2016-03-08 01:30,8,56.73,56.85,56.65,56.65,43
20160701|2016-03-08 02:00,8,56.69,56.71,56.68,56.7,13
20160701|2016-03-08 02:30,8,56.69,56.79,56.68,56.79,59
20160701|2016-03-08 03:00,8,56.72,56.73,56.67,56.73,57
20160701|2016-03-08 03:30,8,56.71,56.71,56.67,56.67,7
20160701|2016-03-08 04:00,8,56.66,56.66,56.64,56.64,14
20160701|2016-03-08 04:30,8,56.62,56.63,56.62,56.63,16
20160701|2016-03-08 05:00,8,56.64,56.69,56.62,56.69,23
20160701|2016-03-08 05:30,8,56.6,56.6,56.53,56.53,36
20160701|2016-03-08 06:00,8,56.59,56.66,56.59,56.61,6
20160701|2016-03-08 06:30,8,56.61,56.68,56.61,56.68,7
20160701|2016-03-08 07:00,8,56.74,56.82,56.68,56.68,77
20160701|2016-03-08 07:30,8,56.7,56.8,56.6,56.69,160
20160701|2016-03-08 08:00,8,56.63,56.8,56.53,56.74,173
20160701|2016-03-08 08:30,8,56.78,56.78,56.58,56.64,114
20160701|2016-03-08 09:00,8,56.63,56.96,56.59,56.78,330
20160701|2016-03-08 09:30,8,56.82,56.89,56.66,56.69,138
20160701|2016-03-08 10:00,8,56.69,56.72,56.63,56.63,119
20160701|2016-03-08 10:30,8,56.68,56.74,56.62,56.64,108
20160701|2016-03-08 11:00,8,56.63,56.72,56.6,56.61,96
20160701|2016-03-08 11:30,8,56.61,56.65,56.56,56.56,41
20160701|2016-03-08 12:00,8,56.55,56.62,56.54,56.56,79
20160701|2016-03-08 12:30,8,56.55,56.63,56.52,56.6,101
20160701|2016-03-08 13:00,8,56.61,56.91,56.61,56.89,653
20160701|2016-03-08 20:00,9,56.78,56.81,56.55,56.62,67
20160701|2016-03-08 20:30,9,56.69,56.69,56.51,56.59,63
20160701|2016-03-08 21:30,9,56.6,56.6,56.58,56.58,2
20160701|2016-03-08 22:00,9,56.57,56.57,56.57,56.57,1
20160701|2016-03-08 22:30,9,56.57,56.57,56.57,56.57,2
20160701|2016-03-08 23:30,9,56.57,56.57,56.5,56.52,32
20160701|2016-03-09 00:30,9,56.61,56.61,56.5,56.51,22
20160701|2016-03-09 01:00,9,56.57,56.58,56.57,56.58,3
20160701|2016-03-09 01:30,9,56.52,56.52,56.5,56.5,7
20160701|2016-03-09 02:00,9,56.5,56.56,56.5,56.54,14
20160701|2016-03-09 02:30,9,56.54,56.61,56.54,56.6,9
20160701|2016-03-09 03:00,9,56.6,56.61,56.6,56.61,3
20160701|2016-03-09 03:30,9,56.6,56.64,56.6,56.62,8
20160701|2016-03-09 04:30,9,56.55,56.61,56.55,56.61,8
20160701|2016-03-09 05:00,9,56.61,56.61,56.61,56.61,2
20160701|2016-03-09 05:30,9,56.62,56.62,56.61,56.61,22
20160701|2016-03-09 06:00,9,56.58,56.64,56.58,56.64,98
20160701|2016-03-09 06:30,9,56.66,56.66,56.63,56.63,57
20160701|2016-03-09 07:00,9,56.57,56.59,56.42,56.52,216
20160701|2016-03-09 07:30,9,56.5,56.68,56.3,56.68,129
20160701|2016-03-09 08:00,9,56.52,56.66,56.41,56.41,106
20160701|2016-03-09 08:30,9,56.43,56.5,56.36,56.45,117
20160701|2016-03-09 09:00,9,56.45,56.45,56.07,56.12,275
20160701|2016-03-09 09:30,9,56.12,56.35,56.12,56.31,337
20160701|2016-03-09 10:00,9,56.33,56.46,56.33,56.37,611
20160701|2016-03-09 10:30,9,56.35,56.38,56.25,56.38,362
20160701|2016-03-09 11:00,9,56.36,56.58,56.17,56.17,210
20160701|2016-03-09 11:30,9,56.16,56.39,56.04,56.32,197
20160701|2016-03-09 12:00,9,56.34,56.48,56.33,56.43,37
20160701|2016-03-09 12:30,9,56.41,56.63,56.37,56.6,100
20160701|2016-03-09 13:00,9,56.59,56.71,56.54,56.61,385
20160701|2016-03-09 20:00,10,56.58,56.71,56.5,56.65,128
20160701|2016-03-09 20:30,10,56.66,56.71,56.5,56.5,36
20160701|2016-03-09 21:00,10,56.58,56.58,56.54,56.55,4
20160701|2016-03-09 23:30,10,56.59,56.59,56.59,56.59,2
20160701|2016-03-10 00:00,10,56.58,56.58,56.53,56.54,23
20160701|2016-03-10 00:30,10,56.54,56.55,56.51,56.51,23
20160701|2016-03-10 01:00,10,56.51,56.51,56.32,56.32,18
20160701|2016-03-10 01:30,10,56.31,56.37,56.3,56.37,21
20160701|2016-03-10 02:00,10,56.32,56.32,56.23,56.23,26
20160701|2016-03-10 02:30,10,56.41,56.51,56.41,56.48,30
20160701|2016-03-10 03:00,10,56.47,56.47,56.46,56.46,2
20160701|2016-03-10 03:30,10,56.48,56.48,56.46,56.46,9
20160701|2016-03-10 04:00,10,56.3,56.3,56.26,56.26,5
20160701|2016-03-10 04:30,10,56.37,56.37,56.37,56.37,3
20160701|2016-03-10 05:00,10,56.37,56.37,56.37,56.37,5
20160701|2016-03-10 05:30,10,56.28,56.36,56.28,56.36,7
20160701|2016-03-10 06:00,10,56.35,56.35,56.33,56.33,3
20160701|2016-03-10 06:30,10,56.36,56.46,56.36,56.41,12
20160701|2016-03-10 07:00,10,56.37,56.37,56.21,56.34,111
20160701|2016-03-10 07:30,10,56.34,56.34,56,56.17,180
20160701|2016-03-10 08:00,10,56.23,56.31,56.12,56.16,46
20160701|2016-03-10 08:30,10,56.12,56.2,56.04,56.2,143
20160701|2016-03-10 09:00,10,56.2,56.2,56,56.08,141
20160701|2016-03-10 09:30,10,56.08,56.16,55.74,55.8,331
20160701|2016-03-10 10:00,10,55.84,55.93,55.46,55.57,912
20160701|2016-03-10 10:30,10,55.56,55.69,55.55,55.68,250
20160701|2016-03-10 11:00,10,55.71,55.99,55.71,55.81,200
20160701|2016-03-10 11:30,10,55.81,56.13,55.75,56.04,409
20160701|2016-03-10 12:00,10,56.03,56.32,56.02,56.26,464
20160701|2016-03-10 12:30,10,56.2,56.26,56.1,56.15,55
20160701|2016-03-10 13:00,10,56.18,56.9,56.17,56.82,1086
20160701|2016-03-10 20:00,11,56.55,56.62,56.45,56.6,122
20160701|2016-03-10 20:30,11,56.61,56.7,56.5,56.7,41
20160701|2016-03-10 21:00,11,56.69,56.69,56.69,56.69,2
20160701|2016-03-10 21:30,11,56.64,56.72,56.59,56.59,7
20160701|2016-03-10 22:00,11,56.71,56.71,56.71,56.71,1
20160701|2016-03-10 22:30,11,56.71,56.71,56.71,56.71,3
20160701|2016-03-10 23:00,11,56.72,56.72,56.72,56.72,1
20160701|2016-03-10 23:30,11,56.74,56.76,56.73,56.73,13
20160701|2016-03-11 00:00,11,56.67,56.67,56.67,56.67,5
20160701|2016-03-11 00:30,11,56.61,56.62,56.61,56.61,5
20160701|2016-03-11 01:00,11,56.61,56.61,56.5,56.5,12
20160701|2016-03-11 01:30,11,56.63,56.63,56.63,56.63,2
20160701|2016-03-11 02:00,11,56.68,56.74,56.68,56.73,22
20160701|2016-03-11 02:30,11,56.71,56.73,56.71,56.73,8
20160701|2016-03-11 03:00,11,56.73,57,56.73,56.99,328
20160701|2016-03-11 03:30,11,56.96,56.99,56.9,56.99,45
20160701|2016-03-11 04:00,11,56.99,57.05,56.98,57.02,46
20160701|2016-03-11 04:30,11,56.98,56.99,56.89,56.93,19
20160701|2016-03-11 05:00,11,56.98,56.99,56.95,56.99,5
20160701|2016-03-11 05:30,11,56.99,57.05,56.99,57.05,13
20160701|2016-03-11 06:00,11,57,57,56.95,56.99,25
20160701|2016-03-11 06:30,11,56.96,56.99,56.89,56.99,24
20160701|2016-03-11 07:00,11,57.05,57.19,57.05,57.05,93
20160701|2016-03-11 07:30,11,56.98,57.07,56.89,57.01,79
20160701|2016-03-11 08:00,11,56.92,56.94,56.6,56.76,135
20160701|2016-03-11 08:30,11,56.76,57.03,56.73,56.95,88
20160701|2016-03-11 09:00,11,56.96,57.23,56.95,57.23,103
20160701|2016-03-11 09:30,11,57.21,57.21,56.97,56.98,138
20160701|2016-03-11 10:00,11,56.95,57.24,56.86,57.13,153
20160701|2016-03-11 10:30,11,57.15,57.22,57.05,57.12,89
20160701|2016-03-11 11:00,11,57.09,57.1,56.93,56.97,77
20160701|2016-03-11 11:30,11,57,57.1,56.95,57.02,37
20160701|2016-03-11 12:00,11,57,57.05,56.88,57.01,45
20160701|2016-03-11 12:30,11,57,57,56.76,56.76,127
20160701|2016-03-11 13:00,11,56.75,57.09,56.74,57.05,474
20160701|2016-03-13 20:00,14,56.97,57.28,56.97,57.28,29
20160701|2016-03-13 20:30,14,57.28,57.28,57.28,57.28,10
20160701|2016-03-13 21:00,14,57.26,57.27,57.22,57.23,20
20160701|2016-03-13 21:30,14,57.22,57.22,57.19,57.19,2
20160701|2016-03-13 22:00,14,57.19,57.23,57.19,57.23,2
20160701|2016-03-13 22:30,14,57.22,57.25,57.22,57.24,17
20160701|2016-03-13 23:00,14,57.29,57.29,57.2,57.2,3
20160701|2016-03-14 00:30,14,57.28,57.28,57.23,57.23,20
20160701|2016-03-14 01:00,14,57.27,57.27,57.2,57.2,22
20160701|2016-03-14 01:30,14,57.25,57.25,57.25,57.25,2
20160701|2016-03-14 02:00,14,57.26,57.37,57.26,57.36,89
20160701|2016-03-14 02:30,14,57.35,57.4,57.33,57.4,44
20160701|2016-03-14 03:00,14,57.43,57.43,57.35,57.38,35
20160701|2016-03-14 03:30,14,57.31,57.33,57.3,57.3,6
20160701|2016-03-14 04:00,14,57.3,57.3,57.17,57.17,117
20160701|2016-03-14 04:30,14,57.19,57.25,57.19,57.2,36
20160701|2016-03-14 05:00,14,57.2,57.21,57.2,57.21,11
20160701|2016-03-14 05:30,14,57.2,57.35,57.18,57.35,48
20160701|2016-03-14 06:00,14,57.39,57.44,57.37,57.42,92
20160701|2016-03-14 06:30,14,57.4,57.4,57.25,57.3,18
20160701|2016-03-14 07:00,14,57.33,57.39,57.24,57.24,17
20160701|2016-03-14 07:30,14,57.25,57.3,57.18,57.19,73
20160701|2016-03-14 08:00,14,57.21,57.45,57.15,57.35,113
20160701|2016-03-14 08:30,14,57.38,57.47,57.28,57.33,113
20160701|2016-03-14 09:00,14,57.31,57.44,57.31,57.42,72
20160701|2016-03-14 09:30,14,57.46,57.7,57.43,57.69,610
20160701|2016-03-14 10:00,14,57.69,57.96,57.68,57.92,857
20160701|2016-03-14 10:30,14,57.96,57.99,57.8,57.9,309
20160701|2016-03-14 11:00,14,57.92,57.96,57.91,57.95,81
20160701|2016-03-14 11:30,14,57.96,57.99,57.94,57.95,124
20160701|2016-03-14 12:00,14,57.96,57.98,57.74,57.85,99
20160701|2016-03-14 12:30,14,57.85,57.94,57.83,57.89,123
20160701|2016-03-14 13:00,14,57.89,57.94,57.76,57.92,539
20160701|2016-03-14 20:00,15,57.97,57.98,57.78,57.78,27
20160701|2016-03-14 20:30,15,57.78,57.87,57.78,57.87,4
20160701|2016-03-14 21:00,15,57.8,57.87,57.76,57.76,8
20160701|2016-03-14 21:30,15,57.77,57.86,57.77,57.86,6
20160701|2016-03-14 23:00,15,57.8,57.8,57.8,57.8,1
20160701|2016-03-15 00:30,15,57.77,57.78,57.77,57.77,5
20160701|2016-03-15 01:00,15,57.85,57.85,57.85,57.85,3
20160701|2016-03-15 01:30,15,57.8,57.8,57.75,57.75,8
20160701|2016-03-15 02:00,15,57.75,57.76,57.67,57.74,12
20160701|2016-03-15 02:30,15,57.82,57.98,57.81,57.92,89
20160701|2016-03-15 03:00,15,57.88,57.88,57.86,57.86,12
20160701|2016-03-15 03:30,15,57.72,57.73,57.7,57.71,24
20160701|2016-03-15 04:00,15,57.7,57.74,57.7,57.7,3
20160701|2016-03-15 04:30,15,57.74,57.75,57.74,57.75,8
20160701|2016-03-15 05:00,15,57.73,57.74,57.7,57.7,10
20160701|2016-03-15 05:30,15,57.69,57.69,57.64,57.65,10
20160701|2016-03-15 06:00,15,57.69,57.79,57.69,57.78,36
20160701|2016-03-15 07:00,15,57.68,57.93,57.65,57.93,50
20160701|2016-03-15 07:30,15,57.89,58.01,57.82,58.01,88
20160701|2016-03-15 08:00,15,58.01,58.04,57.97,58,93
20160701|2016-03-15 08:30,15,58,58.14,57.99,58.1,361
20160701|2016-03-15 09:00,15,58.07,58.12,58.06,58.12,96
20160701|2016-03-15 09:30,15,58.11,58.14,58.06,58.09,125
20160701|2016-03-15 10:00,15,58.11,58.14,58.06,58.11,145
20160701|2016-03-15 10:30,15,58.11,58.17,58.03,58.08,207
20160701|2016-03-15 11:00,15,58.09,58.14,57.96,57.97,206
20160701|2016-03-15 11:30,15,57.99,57.99,57.82,57.98,96
20160701|2016-03-15 12:00,15,57.91,58,57.91,57.94,99
20160701|2016-03-15 12:30,15,57.93,58.06,57.89,58.05,72
20160701|2016-03-15 13:00,15,58.06,58.1,57.95,58.02,351
20160701|2016-03-15 20:00,16,58.06,58.06,57.92,57.96,8
20160701|2016-03-15 20:30,16,57.94,57.95,57.93,57.93,14
20160701|2016-03-15 21:00,16,57.95,57.95,57.95,57.95,2
20160701|2016-03-15 21:30,16,57.99,58,57.97,58,9
20160701|2016-03-15 22:00,16,57.97,58.02,57.93,57.93,12
20160701|2016-03-15 22:30,16,57.98,58.03,57.98,58.03,4
20160701|2016-03-15 23:00,16,58,58,58,58,3
20160701|2016-03-15 23:30,16,58,58,58,58,5
20160701|2016-03-16 00:00,16,58,58,58,58,1
20160701|2016-03-16 00:30,16,58,58,57.9,57.9,24
20160701|2016-03-16 01:00,16,57.95,57.96,57.94,57.96,6
20160701|2016-03-16 01:30,16,57.93,57.93,57.92,57.92,4
20160701|2016-03-16 02:00,16,57.92,57.94,57.9,57.9,5
20160701|2016-03-16 02:30,16,57.9,57.9,57.86,57.86,17
20160701|2016-03-16 03:30,16,57.89,57.9,57.8,57.8,16
20160701|2016-03-16 04:00,16,57.8,57.8,57.58,57.58,18
20160701|2016-03-16 04:30,16,57.6,57.86,57.6,57.86,12
20160701|2016-03-16 05:00,16,57.83,57.83,57.66,57.66,3
20160701|2016-03-16 05:30,16,57.65,57.65,57.65,57.65,2
20160701|2016-03-16 06:00,16,57.71,57.71,57.7,57.7,7
20160701|2016-03-16 06:30,16,57.72,57.72,57.48,57.52,51
20160701|2016-03-16 07:00,16,57.48,57.73,57.43,57.73,31
20160701|2016-03-16 07:30,16,57.71,57.75,57.63,57.63,6
20160701|2016-03-16 08:00,16,57.68,57.96,57.67,57.86,50
20160701|2016-03-16 08:30,16,57.9,57.9,57.76,57.77,93
20160701|2016-03-16 09:00,16,57.81,57.84,57.71,57.71,69
20160701|2016-03-16 09:30,16,57.73,58.19,57.72,58.17,619
20160701|2016-03-16 10:00,16,58.18,58.24,57.99,58.22,486
20160701|2016-03-16 10:30,16,58.18,58.23,58.11,58.23,166
20160701|2016-03-16 11:00,16,58.2,58.29,58.19,58.29,228
20160701|2016-03-16 11:30,16,58.28,58.29,58.22,58.25,56
20160701|2016-03-16 12:00,16,58.23,58.26,58.16,58.21,102
20160701|2016-03-16 12:30,16,58.18,58.25,58.08,58.12,154
20160701|2016-03-16 13:00,16,58.13,58.25,58.12,58.16,273
20160701|2016-03-16 20:00,17,58.23,58.33,58.22,58.22,64
20160701|2016-03-16 20:30,17,58.29,58.32,58.27,58.3,11
20160701|2016-03-16 21:00,17,58.25,58.37,58.25,58.35,99
20160701|2016-03-16 21:30,17,58.35,58.36,58.35,58.35,118
20160701|2016-03-16 22:00,17,58.35,58.35,58.24,58.24,22
20160701|2016-03-16 22:30,17,58.31,58.31,58.31,58.31,2
20160701|2016-03-16 23:00,17,58.31,58.39,58.31,58.39,14
20160701|2016-03-16 23:30,17,58.38,58.38,58.38,58.38,1
20160701|2016-03-17 00:00,17,58.39,58.39,58.39,58.39,1
20160701|2016-03-17 00:30,17,58.39,58.39,58.39,58.39,3
20160701|2016-03-17 02:00,17,58.39,58.4,58.38,58.38,8
20160701|2016-03-17 02:30,17,58.39,58.4,58.39,58.4,12
20160701|2016-03-17 03:00,17,58.38,58.38,58.32,58.32,9
20160701|2016-03-17 03:30,17,58.32,58.33,58.29,58.29,11
20160701|2016-03-17 04:00,17,58.34,58.38,58.34,58.38,10
20160701|2016-03-17 04:30,17,58.37,58.46,58.37,58.46,47
20160701|2016-03-17 05:00,17,58.46,58.46,58.42,58.42,13
20160701|2016-03-17 05:30,17,58.42,58.42,58.42,58.42,5
20160701|2016-03-17 06:00,17,58.44,58.44,58.4,58.43,17
20160701|2016-03-17 06:30,17,58.44,58.45,58.44,58.45,11
20160701|2016-03-17 07:00,17,58.4,58.47,58.29,58.29,40
20160701|2016-03-17 07:30,17,58.23,58.49,58.21,58.43,128
20160701|2016-03-17 08:00,17,58.43,58.5,58.4,58.45,117
20160701|2016-03-17 08:30,17,58.44,58.47,58.3,58.45,270
20160701|2016-03-17 09:00,17,58.48,58.58,58.48,58.56,446
20160701|2016-03-17 09:30,17,58.57,58.8,58.55,58.8,589
20160701|2016-03-17 10:00,17,58.8,58.81,58.64,58.65,237
20160701|2016-03-17 10:30,17,58.64,58.67,58.61,58.61,100
20160701|2016-03-17 11:00,17,58.6,58.62,58.5,58.5,115
20160701|2016-03-17 11:30,17,58.52,58.54,58.26,58.43,325
20160701|2016-03-17 12:00,17,58.4,58.56,58.37,58.37,126
20160701|2016-03-17 12:30,17,58.36,58.37,58.15,58.27,215
20160701|2016-03-17 13:00,17,58.27,58.39,58.23,58.27,184
20160701|2016-03-17 20:00,18,58.29,58.4,58.19,58.19,9
20160701|2016-03-17 20:30,18,58.25,58.35,58.25,58.31,13
20160701|2016-03-17 21:00,18,58.31,58.38,58.28,58.38,16
20160701|2016-03-17 21:30,18,58.33,58.33,58.29,58.29,2
20160701|2016-03-17 22:00,18,58.26,58.26,58.26,58.26,1
20160701|2016-03-17 22:30,18,58.26,58.26,58.26,58.26,2
20160701|2016-03-17 23:30,18,58.26,58.26,58.26,58.26,1
20160701|2016-03-18 00:00,18,58.26,58.26,58.26,58.26,10
20160701|2016-03-18 01:00,18,58.32,58.33,58.29,58.29,8
20160701|2016-03-18 01:30,18,58.33,58.33,58.32,58.32,6
20160701|2016-03-18 02:00,18,58.31,58.42,58.31,58.4,48
20160701|2016-03-18 02:30,18,58.42,58.45,58.42,58.43,36
20160701|2016-03-18 03:00,18,58.4,58.4,58.39,58.39,6
20160701|2016-03-18 03:30,18,58.28,58.29,57.98,57.98,109
20160701|2016-03-18 04:00,18,57.98,58.07,57.97,58,16
20160701|2016-03-18 04:30,18,57.99,58.06,57.99,58,7
20160701|2016-03-18 05:00,18,58.1,58.12,58.1,58.12,5
20160701|2016-03-18 05:30,18,58.16,58.16,58.16,58.16,2
20160701|2016-03-18 06:00,18,58.17,58.2,57.99,57.99,21
20160701|2016-03-18 06:30,18,58,58.01,57.76,57.78,101
20160701|2016-03-18 07:00,18,57.81,57.96,57.77,57.83,23
20160701|2016-03-18 07:30,18,57.84,58.02,57.75,57.98,42
20160701|2016-03-18 08:00,18,57.87,58.01,57.87,57.92,90
20160701|2016-03-18 08:30,18,57.91,57.95,57.85,57.86,140
20160701|2016-03-18 09:00,18,57.86,57.86,56.81,56.87,1183
20160701|2016-03-18 09:30,18,56.87,57.16,56.78,57.16,509
20160701|2016-03-18 10:00,18,57.18,57.25,57.12,57.25,159
20160701|2016-03-18 10:30,18,57.24,57.47,57.22,57.47,152
20160701|2016-03-18 11:00,18,57.41,57.43,57.25,57.4,111
20160701|2016-03-18 11:30,18,57.43,57.43,57.21,57.3,80
20160701|2016-03-18 12:00,18,57.31,57.34,57.05,57.09,82
20160701|2016-03-18 12:30,18,57.07,57.16,57.02,57.1,117
20160701|2016-03-18 13:00,18,57.12,57.23,57,57,343
20160701|2016-03-20 20:00,21,57,57.24,57,57.24,147
20160701|2016-03-20 20:30,21,57.3,57.3,57.13,57.27,80
20160701|2016-03-20 21:00,21,57.27,57.31,57.26,57.3,67
20160701|2016-03-20 21:30,21,57.3,57.33,57.15,57.31,71
20160701|2016-03-20 22:00,21,57.31,57.31,57.25,57.29,22
20160701|2016-03-20 22:30,21,57.25,57.34,57.25,57.3,27
20160701|2016-03-20 23:00,21,57.3,57.32,57.28,57.32,17
20160701|2016-03-20 23:30,21,57.29,57.3,57.28,57.28,8
20160701|2016-03-21 00:00,21,57.3,57.32,57.3,57.3,8
20160701|2016-03-21 00:30,21,57.3,57.33,57.3,57.33,11
20160701|2016-03-21 01:00,21,57.3,57.35,57.29,57.34,26
20160701|2016-03-21 01:30,21,57.33,57.36,57.32,57.35,40
20160701|2016-03-21 02:00,21,57.33,57.33,57.31,57.31,73
20160701|2016-03-21 02:30,21,57.29,57.3,57.22,57.22,19
20160701|2016-03-21 03:00,21,57.21,57.22,57.15,57.15,51
20160701|2016-03-21 03:30,21,57.16,57.25,57.16,57.21,14
20160701|2016-03-21 04:00,21,57.18,57.18,57.12,57.13,3
20160701|2016-03-21 04:30,21,57.13,57.15,57.11,57.12,20
20160701|2016-03-21 05:00,21,57.12,57.22,57.03,57.22,84
20160701|2016-03-21 05:30,21,57.2,57.31,57.2,57.31,53
20160701|2016-03-21 06:00,21,57.21,57.32,57.21,57.32,12
20160701|2016-03-21 06:30,21,57.32,57.35,57.32,57.34,16
20160701|2016-03-21 07:00,21,57.35,57.6,57.35,57.52,103
20160701|2016-03-21 07:30,21,57.56,57.66,57.5,57.58,59
20160701|2016-03-21 08:00,21,57.55,57.59,57.4,57.52,133
20160701|2016-03-21 08:30,21,57.51,57.64,57.47,57.57,142
20160701|2016-03-21 09:00,21,57.6,57.62,57.51,57.6,51
20160701|2016-03-21 09:30,21,57.65,58.34,57.65,58.17,948
20160701|2016-03-21 10:00,21,58.28,58.29,57.8,57.94,210
20160701|2016-03-21 10:30,21,57.94,58.22,57.94,58.19,51
20160701|2016-03-21 11:00,21,58.21,58.26,58.18,58.22,144
20160701|2016-03-21 11:30,21,58.2,58.23,58.11,58.14,56
20160701|2016-03-21 12:00,21,58.13,58.16,58.01,58.12,100
20160701|2016-03-21 12:30,21,58.14,58.18,57.98,58.15,121
20160701|2016-03-21 13:00,21,58.17,58.18,58.01,58.03,229
20160701|2016-03-21 20:00,22,57.93,58.03,57.93,58,30
20160701|2016-03-21 20:30,22,58,58,57.95,57.96,24
20160701|2016-03-21 21:00,22,58.04,58.16,58.04,58.16,22
20160701|2016-03-21 21:30,22,58.17,58.17,58.14,58.14,25
20160701|2016-03-21 22:00,22,58.14,58.16,58,58,34
20160701|2016-03-21 22:30,22,58,58.07,58,58.07,2
20160701|2016-03-21 23:00,22,58.05,58.05,58.04,58.04,2
20160701|2016-03-22 00:00,22,58.11,58.11,58.11,58.11,1
20160701|2016-03-22 00:30,22,58.12,58.15,58.11,58.15,13
20160701|2016-03-22 01:00,22,58.16,58.18,58.15,58.18,58
20160701|2016-03-22 01:30,22,58.18,58.18,58.14,58.14,14
20160701|2016-03-22 02:00,22,58.05,58.05,58.01,58.01,5
20160701|2016-03-22 02:30,22,58.09,58.1,58.09,58.1,2
20160701|2016-03-22 03:00,22,58.06,58.06,58.03,58.03,6
20160701|2016-03-22 03:30,22,57.96,57.96,57.78,57.78,90
20160701|2016-03-22 04:00,22,57.8,57.87,57.8,57.84,21
20160701|2016-03-22 04:30,22,57.87,57.91,57.87,57.91,2
20160701|2016-03-22 05:00,22,57.91,58.01,57.91,57.94,9
20160701|2016-03-22 05:30,22,57.94,57.94,57.83,57.83,15
20160701|2016-03-22 06:00,22,57.88,57.91,57.88,57.91,4
20160701|2016-03-22 06:30,22,57.9,57.97,57.9,57.93,9
20160701|2016-03-22 07:00,22,57.88,57.88,57.56,57.67,206
20160701|2016-03-22 07:30,22,57.67,57.71,57.55,57.71,41
20160701|2016-03-22 08:00,22,57.68,57.85,57.63,57.78,38
20160701|2016-03-22 08:30,22,57.73,57.81,57.64,57.75,119
20160701|2016-03-22 09:00,22,57.7,57.72,57.55,57.6,149
20160701|2016-03-22 09:30,22,57.61,57.75,57.58,57.68,152
20160701|2016-03-22 10:00,22,57.67,57.69,57.57,57.65,92
20160701|2016-03-22 10:30,22,57.61,57.8,57.61,57.72,110
20160701|2016-03-22 11:00,22,57.75,57.77,57.61,57.61,54
20160701|2016-03-22 11:30,22,57.6,57.7,57.58,57.67,84
20160701|2016-03-22 12:00,22,57.69,58.16,57.69,58.04,195
20160701|2016-03-22 12:30,22,58.05,58.07,57.93,57.99,122
20160701|2016-03-22 13:00,22,57.99,58.21,57.95,58.17,405
20160701|2016-03-22 20:00,23,58.23,58.41,58.17,58.26,65
20160701|2016-03-22 20:30,23,58.35,58.35,58.25,58.25,2
20160701|2016-03-22 21:00,23,58.31,58.31,58.22,58.3,18
20160701|2016-03-22 21:30,23,58.3,58.3,58.29,58.3,13
20160701|2016-03-22 22:00,23,58.3,58.35,58.29,58.34,19
20160701|2016-03-22 22:30,23,58.33,58.38,58.33,58.38,7
20160701|2016-03-22 23:00,23,58.37,58.37,58.37,58.37,2
20160701|2016-03-22 23:30,23,58.37,58.39,58.36,58.36,18
20160701|2016-03-23 00:00,23,58.34,58.34,58.33,58.33,5
20160701|2016-03-23 00:30,23,58.33,58.33,58.29,58.3,35
20160701|2016-03-23 01:00,23,58.3,58.32,58.3,58.32,11
20160701|2016-03-23 01:30,23,58.32,58.32,58.28,58.28,33
20160701|2016-03-23 02:00,23,58.3,58.31,58.28,58.28,22
20160701|2016-03-23 02:30,23,58.28,58.3,58.1,58.1,48
20160701|2016-03-23 03:00,23,58.1,58.19,58.1,58.19,31
20160701|2016-03-23 03:30,23,58.17,58.2,58.17,58.2,16
20160701|2016-03-23 04:00,23,58.24,58.25,58.15,58.22,18
20160701|2016-03-23 04:30,23,58.16,58.16,58.12,58.12,12
20160701|2016-03-23 05:00,23,58.16,58.22,58.16,58.16,21
20160701|2016-03-23 05:30,23,58.15,58.15,58.15,58.15,2
20160701|2016-03-23 06:00,23,58.21,58.21,58.14,58.14,5
20160701|2016-03-23 06:30,23,58.12,58.12,58.06,58.12,33
20160701|2016-03-23 07:00,23,58.05,58.18,58,58.17,74
20160701|2016-03-23 07:30,23,58.16,58.18,58.01,58.11,80
20160701|2016-03-23 08:00,23,58.11,58.32,57.96,57.98,484
20160701|2016-03-23 08:30,23,57.96,58.05,57.81,57.9,178
20160701|2016-03-23 09:00,23,57.9,58.04,57.85,58,161
20160701|2016-03-23 09:30,23,58.02,58.07,57.82,57.92,231
20160701|2016-03-23 10:00,23,57.94,58.08,57.94,58.06,136
20160701|2016-03-23 10:30,23,58.06,58.11,58.02,58.05,119
20160701|2016-03-23 11:00,23,58.04,58.07,58,58.06,164
20160701|2016-03-23 11:30,23,58.07,58.15,58.02,58.02,259
20160701|2016-03-23 12:00,23,58.01,58.12,57.97,58.04,242
20160701|2016-03-23 12:30,23,58.04,58.1,57.93,57.96,195
20160701|2016-03-23 13:00,23,57.99,58.12,57.98,58.07,275
20160701|2016-03-23 20:00,24,58.01,58.01,57.81,57.95,15
20160701|2016-03-23 20:30,24,57.9,57.9,57.75,57.75,15
20160701|2016-03-23 21:00,24,57.84,57.84,57.84,57.84,6
20160701|2016-03-23 21:30,24,57.84,57.92,57.8,57.92,27
20160701|2016-03-23 22:00,24,57.81,57.88,57.8,57.88,7
20160701|2016-03-23 22:30,24,57.93,57.94,57.93,57.94,7
20160701|2016-03-24 00:00,24,57.95,57.95,57.95,57.95,2
20160701|2016-03-24 00:30,24,57.95,57.95,57.95,57.95,1
20160701|2016-03-24 01:30,24,57.93,57.93,57.68,57.68,67
20160701|2016-03-24 02:00,24,57.75,57.78,57.75,57.78,8
20160701|2016-03-24 02:30,24,57.73,57.78,57.73,57.78,6
20160701|2016-03-24 03:00,24,57.73,57.73,57.68,57.68,22
20160701|2016-03-24 03:30,24,57.69,57.69,57.69,57.69,30
20160701|2016-03-24 04:00,24,57.69,57.69,57.69,57.69,4
20160701|2016-03-24 04:30,24,57.74,57.76,57.74,57.75,5
20160701|2016-03-24 05:00,24,57.7,57.8,57.7,57.8,37
20160701|2016-03-24 05:30,24,57.83,57.83,57.83,57.83,10
20160701|2016-03-24 06:30,24,57.77,57.77,57.77,57.77,2
20160701|2016-03-24 07:00,24,57.79,57.86,57.73,57.86,26
20160701|2016-03-24 07:30,24,57.71,57.97,57.6,57.72,220
20160701|2016-03-24 08:00,24,57.67,57.72,57.6,57.7,91
20160701|2016-03-24 08:30,24,57.65,57.65,57.35,57.5,520
20160701|2016-03-24 09:00,24,57.5,57.62,57.48,57.52,134
20160701|2016-03-24 09:30,24,57.55,57.63,57.39,57.4,194
20160701|2016-03-24 10:00,24,57.39,57.5,57.17,57.34,692
20160701|2016-03-24 10:30,24,57.3,57.36,57.21,57.3,118
20160701|2016-03-24 11:00,24,57.31,57.4,57.22,57.24,122
20160701|2016-03-24 11:30,24,57.23,57.43,57.21,57.37,74
20160701|2016-03-24 12:00,24,57.37,57.39,57.34,57.37,19
20160701|2016-03-24 12:30,24,57.36,57.46,57.32,57.38,108
20160701|2016-03-24 13:00,24,57.42,57.6,57.4,57.49,291
20160701|2016-03-27 20:00,28,57.49,57.53,57.36,57.53,37
20160701|2016-03-27 20:30,28,57.53,57.55,57.5,57.52,14
20160701|2016-03-27 21:00,28,57.41,57.44,57.41,57.44,8
20160701|2016-03-27 21:30,28,57.44,57.53,57.44,57.51,66
20160701|2016-03-27 22:00,28,57.5,57.5,57.5,57.5,11
20160701|2016-03-27 22:30,28,57.49,57.49,57.49,57.49,1
20160701|2016-03-27 23:30,28,57.51,57.52,57.51,57.52,3
20160701|2016-03-28 00:30,28,57.51,57.52,57.49,57.52,12
20160701|2016-03-28 01:00,28,57.49,57.51,57.47,57.47,25
20160701|2016-03-28 01:30,28,57.45,57.45,57.4,57.4,35
20160701|2016-03-28 02:00,28,57.41,57.41,57.34,57.34,55
20160701|2016-03-28 02:30,28,57.34,57.37,57.33,57.36,40
20160701|2016-03-28 03:00,28,57.36,57.36,57.17,57.2,34
20160701|2016-03-28 03:30,28,57.25,57.25,57.13,57.13,9
20160701|2016-03-28 04:00,28,57.15,57.19,57.15,57.19,8
20160701|2016-03-28 04:30,28,57.16,57.16,57.08,57.08,48
20160701|2016-03-28 05:00,28,57.1,57.15,57.1,57.15,2
20160701|2016-03-28 05:30,28,57.21,57.27,57.21,57.27,5
20160701|2016-03-28 06:00,28,57.25,57.35,57.2,57.35,53
20160701|2016-03-28 06:30,28,57.28,57.28,57.12,57.12,27
20160701|2016-03-28 07:00,28,57.13,57.28,57.09,57.12,50
20160701|2016-03-28 07:30,28,57.15,57.47,57.15,57.38,57
20160701|2016-03-28 08:00,28,57.38,57.42,57.22,57.27,68
20160701|2016-03-28 08:30,28,57.27,57.37,57.15,57.21,93
20160701|2016-03-28 09:00,28,57.23,57.3,57.17,57.22,90
20160701|2016-03-28 09:30,28,57.23,57.35,57.2,57.35,77
20160701|2016-03-28 10:00,28,57.34,57.34,57.13,57.29,111
20160701|2016-03-28 10:30,28,57.28,57.42,57.28,57.35,83
20160701|2016-03-28 11:00,28,57.34,57.55,57.28,57.55,119
20160701|2016-03-28 11:30,28,57.54,57.83,57.52,57.7,276
20160701|2016-03-28 12:00,28,57.73,57.77,57.46,57.53,70
20160701|2016-03-28 12:30,28,57.56,57.72,57.4,57.65,95
20160701|2016-03-28 13:00,28,57.6,57.73,57.44,57.67,143
20160701|2016-03-28 20:00,29,57.68,57.76,57.54,57.54,29
20160701|2016-03-28 20:30,29,57.54,57.54,57.43,57.43,10
20160701|2016-03-28 21:00,29,57.44,57.54,57.37,57.52,32
20160701|2016-03-28 21:30,29,57.51,57.56,57.51,57.51,9
20160701|2016-03-28 22:00,29,57.51,57.51,57.46,57.5,22
20160701|2016-03-28 22:30,29,57.5,57.5,57.5,57.5,1
20160701|2016-03-28 23:00,29,57.5,57.5,57.5,57.5,1
20160701|2016-03-28 23:30,29,57.5,57.5,57.5,57.5,2
20160701|2016-03-29 00:00,29,57.5,57.5,57.5,57.5,1
20160701|2016-03-29 00:30,29,57.44,57.44,57.39,57.41,18
20160701|2016-03-29 01:00,29,57.4,57.42,57.37,57.37,19
20160701|2016-03-29 01:30,29,57.38,57.38,57.28,57.28,17
20160701|2016-03-29 02:00,29,57.31,57.33,57.31,57.32,13
20160701|2016-03-29 02:30,29,57.3,57.32,57.3,57.32,7
20160701|2016-03-29 03:00,29,57.33,57.33,57.3,57.3,12
20160701|2016-03-29 03:30,29,57.33,57.37,57.33,57.37,7
20160701|2016-03-29 04:00,29,57.37,57.46,57.37,57.46,20
20160701|2016-03-29 04:30,29,57.39,57.41,57.39,57.41,5
20160701|2016-03-29 05:00,29,57.45,57.5,57.45,57.5,9
20160701|2016-03-29 05:30,29,57.47,57.54,57.47,57.54,15
20160701|2016-03-29 06:00,29,57.47,57.47,57.47,57.47,4
20160701|2016-03-29 06:30,29,57.54,57.57,57.51,57.51,8
20160701|2016-03-29 07:00,29,57.48,57.51,57.38,57.39,18
20160701|2016-03-29 07:30,29,57.37,57.51,57.34,57.46,31
20160701|2016-03-29 08:00,29,57.47,57.47,57.31,57.36,55
20160701|2016-03-29 08:30,29,57.33,57.41,57.23,57.35,181
20160701|2016-03-29 09:00,29,57.31,57.38,57.15,57.27,136
20160701|2016-03-29 09:30,29,57.27,57.34,57.16,57.2,149
20160701|2016-03-29 10:00,29,57.19,57.29,57.14,57.25,94
20160701|2016-03-29 10:30,29,57.25,57.4,57.22,57.4,213
20160701|2016-03-29 11:00,29,57.43,57.45,57.3,57.36,94
20160701|2016-03-29 11:30,29,57.38,57.4,57.32,57.33,54
20160701|2016-03-29 12:00,29,57.36,57.36,57.28,57.3,45
20160701|2016-03-29 12:30,29,57.3,57.36,57.3,57.33,42
20160701|2016-03-29 13:00,29,57.33,57.39,57.21,57.23,446
20160701|2016-03-29 20:00,30,57.29,57.36,57.19,57.36,35
20160701|2016-03-29 20:30,30,57.32,57.36,57.32,57.36,17
20160701|2016-03-29 21:00,30,57.37,57.37,57.37,57.37,1
20160701|2016-03-29 21:30,30,57.38,57.41,57.36,57.36,24
20160701|2016-03-29 22:00,30,57.36,57.38,57.34,57.38,5
20160701|2016-03-29 22:30,30,57.31,57.31,57.29,57.3,6
20160701|2016-03-29 23:00,30,57.3,57.3,57.3,57.3,1
20160701|2016-03-29 23:30,30,57.29,57.32,57.29,57.32,4
20160701|2016-03-30 00:00,30,57.34,57.34,57.32,57.32,2
20160701|2016-03-30 00:30,30,57.34,57.35,57.34,57.35,5
20160701|2016-03-30 01:30,30,57.25,57.25,57.25,57.25,1
20160701|2016-03-30 02:00,30,57.29,57.37,57.29,57.33,10
20160701|2016-03-30 02:30,30,57.29,57.29,57.29,57.29,9
20160701|2016-03-30 03:00,30,57.29,57.34,57.29,57.29,15
20160701|2016-03-30 03:30,30,57.29,57.31,57.28,57.28,9
20160701|2016-03-30 04:00,30,57.35,57.35,57.3,57.3,10
20160701|2016-03-30 04:30,30,57.34,57.52,57.34,57.52,47
20160701|2016-03-30 05:00,30,57.5,57.52,57.48,57.48,27
20160701|2016-03-30 05:30,30,57.49,57.52,57.49,57.52,17
20160701|2016-03-30 06:00,30,57.51,57.55,57.5,57.53,29
20160701|2016-03-30 06:30,30,57.54,57.55,57.47,57.47,54
20160701|2016-03-30 07:00,30,57.46,57.8,57.44,57.68,185
20160701|2016-03-30 07:30,30,57.7,57.7,57.59,57.66,27
20160701|2016-03-30 08:00,30,57.7,57.7,57.45,57.7,122
20160701|2016-03-30 08:30,30,57.7,57.71,57.52,57.66,84
20160701|2016-03-30 09:00,30,57.59,57.63,57.43,57.62,296
20160701|2016-03-30 09:30,30,57.6,57.7,57.45,57.64,177
20160701|2016-03-30 10:00,30,57.63,57.79,57.61,57.61,201
20160701|2016-03-30 10:30,30,57.6,57.63,57.52,57.58,134
20160701|2016-03-30 11:00,30,57.61,57.65,57.5,57.55,74
20160701|2016-03-30 11:30,30,57.51,57.7,57.51,57.61,223
20160701|2016-03-30 12:00,30,57.61,57.8,57.6,57.78,195
20160701|2016-03-30 12:30,30,57.79,57.79,57.66,57.67,86
20160701|2016-03-30 13:00,30,57.67,57.77,57.6,57.66,351
20160701|2016-03-30 20:00,31,57.56,57.56,57.52,57.53,13
20160701|2016-03-30 20:30,31,57.52,57.54,57.52,57.54,32
20160701|2016-03-30 21:00,31,57.52,57.52,57.48,57.5,8
20160701|2016-03-30 21:30,31,57.43,57.43,57.31,57.31,28
20160701|2016-03-30 22:00,31,57.3,57.36,57.23,57.24,63
20160701|2016-03-30 22:30,31,57.26,57.27,57.24,57.27,12
20160701|2016-03-30 23:00,31,57.28,57.34,57.28,57.34,10
20160701|2016-03-31 00:00,31,57.32,57.32,57.32,57.32,1
20160701|2016-03-31 00:30,31,57.38,57.4,57.3,57.37,12
20160701|2016-03-31 01:00,31,57.32,57.32,57.27,57.27,13
20160701|2016-03-31 02:00,31,57.36,57.36,57.36,57.36,3
20160701|2016-03-31 02:30,31,57.36,57.37,57.36,57.37,3
20160701|2016-03-31 03:00,31,57.34,57.36,57.33,57.33,9
20160701|2016-03-31 03:30,31,57.33,57.45,57.33,57.43,75
20160701|2016-03-31 04:30,31,57.46,57.46,57.43,57.46,4
20160701|2016-03-31 05:00,31,57.39,57.46,57.38,57.46,4
20160701|2016-03-31 05:30,31,57.46,57.47,57.44,57.47,13
20160701|2016-03-31 06:00,31,57.45,57.46,57.42,57.46,8
20160701|2016-03-31 06:30,31,57.44,57.44,57.44,57.44,2
20160701|2016-03-31 07:00,31,57.42,57.58,57.42,57.58,80
20160701|2016-03-31 07:30,31,57.5,57.53,57.27,57.43,93
20160701|2016-03-31 08:00,31,57.38,57.47,57.3,57.43,74
20160701|2016-03-31 08:30,31,57.46,57.48,57.3,57.42,160
20160701|2016-03-31 09:00,31,57.43,57.57,57.42,57.54,210
20160701|2016-03-31 09:30,31,57.57,57.73,57.54,57.56,209
20160701|2016-03-31 10:00,31,57.53,57.54,57.31,57.44,127
20160701|2016-03-31 10:30,31,57.4,57.66,57.35,57.6,192
20160701|2016-03-31 11:00,31,57.58,57.58,57.04,57.3,764
20160701|2016-03-31 11:30,31,57.3,57.48,57.21,57.46,598
20160701|2016-03-31 12:00,31,57.48,58.43,57.48,58.18,1054
20160701|2016-03-31 12:30,31,58.17,58.17,57.78,58.03,321
20160701|2016-03-31 13:00,31,58.04,58.35,58.04,58.22,936
20160701|2016-03-31 20:00,1,58.29,58.29,58.05,58.07,89
20160701|2016-03-31 20:30,1,58.07,58.09,58,58.09,61
20160701|2016-03-31 21:00,1,58.04,58.04,58.04,58.04,3
20160701|2016-03-31 21:30,1,58.05,58.05,58.05,58.05,3
20160701|2016-03-31 22:00,1,58.05,58.1,57.99,58.03,40
20160701|2016-03-31 22:30,1,58,58.1,58,58.1,14
20160701|2016-03-31 23:30,1,58.08,58.08,58.04,58.04,6
20160701|2016-04-01 00:00,1,58.03,58.03,58.03,58.03,3
20160701|2016-04-01 01:00,1,58.03,58.08,58.02,58.08,16
20160701|2016-04-01 01:30,1,58.09,58.1,58.09,58.1,2
20160701|2016-04-01 02:00,1,58.11,58.19,58.11,58.19,43
20160701|2016-04-01 02:30,1,58.19,58.3,58.19,58.3,105
20160701|2016-04-01 03:00,1,58.26,58.32,58.26,58.31,36
20160701|2016-04-01 03:30,1,58.32,58.33,58.29,58.33,52
20160701|2016-04-01 04:00,1,58.32,58.36,58.29,58.29,25
20160701|2016-04-01 04:30,1,58.29,58.34,58.29,58.34,20
20160701|2016-04-01 05:00,1,58.36,58.36,58.29,58.29,12
20160701|2016-04-01 05:30,1,58.12,58.23,58.1,58.23,7
20160701|2016-04-01 06:00,1,58.07,58.3,58.07,58.29,52
20160701|2016-04-01 06:30,1,58.29,58.32,58.28,58.3,56
20160701|2016-04-01 07:00,1,58.3,58.44,58.25,58.29,181
20160701|2016-04-01 07:30,1,58.29,58.29,58.2,58.26,33
20160701|2016-04-01 08:00,1,58.24,58.24,58.07,58.17,83
20160701|2016-04-01 08:30,1,58.13,58.4,58.13,58.36,166
20160701|2016-04-01 09:00,1,58.38,58.84,58.29,58.75,1721
20160701|2016-04-01 09:30,1,58.72,59.03,58.72,58.91,1688
20160701|2016-04-01 10:00,1,58.93,58.93,58.77,58.8,746
20160701|2016-04-01 10:30,1,58.8,58.86,58.77,58.83,252
20160701|2016-04-01 11:00,1,58.82,58.91,58.81,58.91,219
20160701|2016-04-01 11:30,1,58.91,58.91,58.78,58.79,227
20160701|2016-04-01 12:00,1,58.81,58.83,58.76,58.78,95
20160701|2016-04-01 12:30,1,58.77,58.88,58.7,58.86,108
20160701|2016-04-01 13:00,1,58.91,58.91,58.79,58.87,411
20160701|2016-04-03 20:00,4,58.8,59.05,58.8,58.97,322
20160701|2016-04-03 20:30,4,58.85,59.01,58.85,59,32
20160701|2016-04-03 21:00,4,59.01,59.01,58.97,59.01,29
20160701|2016-04-03 21:30,4,59.01,59.01,58.97,58.97,6
20160701|2016-04-03 22:00,4,59,59.01,58.97,58.97,6
20160701|2016-04-03 22:30,4,59,59,58.96,58.96,5
20160701|2016-04-03 23:00,4,58.95,59,58.88,58.88,10
20160701|2016-04-03 23:30,4,58.92,58.92,58.92,58.92,1
20160701|2016-04-04 00:30,4,58.87,58.92,58.87,58.92,2
20160701|2016-04-04 01:00,4,58.96,58.97,58.96,58.97,3
20160701|2016-04-04 01:30,4,58.92,58.92,58.92,58.92,3
20160701|2016-04-04 02:00,4,58.96,58.96,58.96,58.96,2
20160701|2016-04-04 02:30,4,58.92,58.96,58.87,58.96,9
20160701|2016-04-04 03:00,4,58.94,58.95,58.9,58.92,39
20160701|2016-04-04 03:30,4,58.93,59,58.93,59,32
20160701|2016-04-04 04:00,4,59,59,58.95,58.95,39
20160701|2016-04-04 04:30,4,58.97,58.97,58.97,58.97,1
20160701|2016-04-04 05:00,4,59,59.01,58.96,58.96,13
20160701|2016-04-04 05:30,4,58.97,59.01,58.95,59.01,8
20160701|2016-04-04 06:00,4,59.01,59.05,59.01,59.04,32
20160701|2016-04-04 06:30,4,59.06,59.06,58.96,59.05,17
20160701|2016-04-04 07:00,4,59.04,59.04,58.97,58.98,21
20160701|2016-04-04 07:30,4,58.96,59.05,58.84,58.94,126
20160701|2016-04-04 08:00,4,58.96,58.99,58.9,58.97,199
20160701|2016-04-04 08:30,4,58.97,59,58.93,58.98,256
20160701|2016-04-04 09:00,4,58.98,58.99,58.94,58.94,184
20160701|2016-04-04 09:30,4,58.94,59.02,58.73,58.82,496
20160701|2016-04-04 10:00,4,58.84,58.85,58.45,58.57,379
20160701|2016-04-04 10:30,4,58.56,58.73,58.55,58.62,221
20160701|2016-04-04 11:00,4,58.64,58.86,58.54,58.83,256
20160701|2016-04-04 11:30,4,58.8,58.81,58.61,58.61,114
20160701|2016-04-04 12:00,4,58.6,58.61,58.48,58.58,279
20160701|2016-04-04 12:30,4,58.56,58.69,58.55,58.64,109
20160701|2016-04-04 13:00,4,58.65,58.7,58.41,58.62,1039
20160701|2016-04-04 20:00,5,58.75,58.81,58.49,58.57,108
20160701|2016-04-04 20:30,5,58.57,58.65,58.57,58.57,9
20160701|2016-04-04 21:00,5,58.57,58.57,58.57,58.57,3
20160701|2016-04-04 21:30,5,58.56,58.56,58.56,58.56,1
20160701|2016-04-04 22:00,5,58.55,58.55,58.55,58.55,2
20160701|2016-04-04 22:30,5,58.57,58.57,58.57,58.57,1
20160701|2016-04-04 23:00,5,58.55,58.55,58.5,58.5,3
20160701|2016-04-04 23:30,5,58.58,58.58,58.5,58.5,2
20160701|2016-04-05 00:00,5,58.53,58.53,58.5,58.5,2
20160701|2016-04-05 00:30,5,58.53,58.54,58.53,58.54,2
20160701|2016-04-05 01:00,5,58.58,58.59,58.58,58.59,3
20160701|2016-04-05 01:30,5,58.58,58.58,58.55,58.56,21
20160701|2016-04-05 02:00,5,58.54,58.61,58.53,58.6,19
20160701|2016-04-05 02:30,5,58.54,58.61,58.52,58.61,6
20160701|2016-04-05 03:00,5,58.61,58.61,58.45,58.45,48
20160701|2016-04-05 03:30,5,58.43,58.52,58.41,58.44,10
20160701|2016-04-05 04:00,5,58.51,58.53,58.45,58.46,6
20160701|2016-04-05 04:30,5,58.53,58.54,58.36,58.38,39
20160701|2016-04-05 05:00,5,58.55,58.59,58.39,58.41,12
20160701|2016-04-05 05:30,5,58.35,58.36,58.34,58.36,8
20160701|2016-04-05 06:00,5,58.4,58.46,58.4,58.45,6
20160701|2016-04-05 06:30,5,58.52,58.84,58.52,58.82,78
20160701|2016-04-05 07:00,5,58.82,58.84,58.5,58.74,119
20160701|2016-04-05 07:30,5,58.74,58.77,58.64,58.7,141
20160701|2016-04-05 08:00,5,58.7,58.78,58.69,58.74,155
20160701|2016-04-05 08:30,5,58.75,58.77,58.6,58.68,276
20160701|2016-04-05 09:00,5,58.63,58.7,58.56,58.67,224
20160701|2016-04-05 09:30,5,58.68,58.7,58.52,58.54,287
20160701|2016-04-05 10:00,5,58.52,58.52,58.37,58.39,401
20160701|2016-04-05 10:30,5,58.38,58.51,58.26,58.34,168
20160701|2016-04-05 11:00,5,58.34,58.48,58.31,58.36,138
20160701|2016-04-05 11:30,5,58.35,58.4,58.35,58.39,65
20160701|2016-04-05 12:00,5,58.38,58.4,58.32,58.38,74
20160701|2016-04-05 12:30,5,58.37,58.51,58.35,58.51,130
20160701|2016-04-05 13:00,5,58.51,58.66,58.42,58.63,829
20160701|2016-04-05 20:00,6,58.64,58.68,58.62,58.66,41
20160701|2016-04-05 20:30,6,58.66,58.66,58.66,58.66,2
20160701|2016-04-05 21:30,6,58.67,58.67,58.57,58.57,14
20160701|2016-04-05 22:00,6,58.63,58.63,58.63,58.63,5
20160701|2016-04-05 22:30,6,58.6,58.6,58.6,58.6,2
20160701|2016-04-05 23:00,6,58.63,58.63,58.63,58.63,4
20160701|2016-04-05 23:30,6,58.61,58.68,58.61,58.68,58
20160701|2016-04-06 00:30,6,58.66,58.66,58.61,58.61,8
20160701|2016-04-06 01:00,6,58.6,58.61,58.58,58.59,21
20160701|2016-04-06 01:30,6,58.55,58.55,58.55,58.55,3
20160701|2016-04-06 02:30,6,58.5,58.5,58.48,58.49,15
20160701|2016-04-06 03:00,6,58.49,58.49,58.46,58.49,15
20160701|2016-04-06 03:30,6,58.49,58.52,58.49,58.51,37
20160701|2016-04-06 04:00,6,58.51,58.54,58.47,58.47,15
20160701|2016-04-06 04:30,6,58.45,58.47,58.45,58.47,6
20160701|2016-04-06 05:00,6,58.48,58.55,58.48,58.55,14
20160701|2016-04-06 05:30,6,58.52,58.52,58.45,58.45,11
20160701|2016-04-06 06:00,6,58.45,58.55,58.45,58.45,21
20160701|2016-04-06 06:30,6,58.41,58.51,58.4,58.51,15
20160701|2016-04-06 07:00,6,58.49,58.54,58.43,58.44,30
20160701|2016-04-06 07:30,6,58.46,58.55,58.46,58.55,38
20160701|2016-04-06 08:00,6,58.53,58.77,58.45,58.47,141
20160701|2016-04-06 08:30,6,58.56,58.64,58.47,58.55,154
20160701|2016-04-06 09:00,6,58.55,58.69,58.55,58.55,150
20160701|2016-04-06 09:30,6,58.52,58.81,58.52,58.64,534
20160701|2016-04-06 10:00,6,58.64,58.69,58.59,58.64,115
20160701|2016-04-06 10:30,6,58.64,58.9,58.64,58.84,325
20160701|2016-04-06 11:00,6,58.84,58.87,58.69,58.75,238
20160701|2016-04-06 11:30,6,58.76,58.76,58.63,58.65,93
20160701|2016-04-06 12:00,6,58.63,58.72,58.49,58.49,142
20160701|2016-04-06 12:30,6,58.52,58.62,58.48,58.61,182
20160701|2016-04-06 13:00,6,58.62,58.63,58.33,58.33,348
20160701|2016-04-06 20:00,7,58.51,58.51,58.23,58.35,43
20160701|2016-04-06 20:30,7,58.32,58.35,58.3,58.35,14
20160701|2016-04-06 21:00,7,58.33,58.4,58.33,58.4,6
20160701|2016-04-06 21:30,7,58.39,58.39,58.36,58.36,2
20160701|2016-04-06 22:00,7,58.36,58.36,58.36,58.36,2
20160701|2016-04-06 22:30,7,58.35,58.35,58.32,58.32,6
20160701|2016-04-06 23:30,7,58.33,58.39,58.33,58.39,2
20160701|2016-04-07 00:30,7,58.41,58.48,58.31,58.48,48
20160701|2016-04-07 01:00,7,58.5,58.53,58.5,58.52,38
20160701|2016-04-07 02:00,7,58.51,58.52,58.5,58.5,20
20160701|2016-04-07 02:30,7,58.51,58.52,58.5,58.5,20
20160701|2016-04-07 03:00,7,58.5,58.5,58.42,58.43,33
20160701|2016-04-07 03:30,7,58.46,58.46,58.42,58.43,17
20160701|2016-04-07 04:00,7,58.43,58.44,58.41,58.42,18
20160701|2016-04-07 04:30,7,58.41,58.42,58.4,58.41,12
20160701|2016-04-07 05:00,7,58.49,58.49,58.4,58.4,12
20160701|2016-04-07 05:30,7,58.42,58.42,58.42,58.42,2
20160701|2016-04-07 06:00,7,58.4,58.48,58.4,58.48,9
20160701|2016-04-07 07:00,7,58.45,58.45,58.31,58.37,112
20160701|2016-04-07 07:30,7,58.41,58.75,58.41,58.67,278
20160701|2016-04-07 08:00,7,58.64,58.71,58.47,58.5,150
20160701|2016-04-07 08:30,7,58.49,58.82,58.48,58.79,259
20160701|2016-04-07 09:00,7,58.79,58.79,58.62,58.62,156
20160701|2016-04-07 09:30,7,58.63,58.83,58.57,58.75,388
20160701|2016-04-07 10:00,7,58.79,58.81,58.67,58.69,176
20160701|2016-04-07 10:30,7,58.68,58.95,58.63,58.89,524
20160701|2016-04-07 11:00,7,58.85,58.88,58.7,58.75,181
20160701|2016-04-07 11:30,7,58.73,58.76,58.61,58.62,196
20160701|2016-04-07 12:00,7,58.61,58.7,58.54,58.59,242
20160701|2016-04-07 12:30,7,58.6,58.63,58.54,58.6,168
20160701|2016-04-07 13:00,7,58.6,58.69,58.41,58.41,513
20160701|2016-04-07 20:00,8,58.51,58.75,58.51,58.64,23
20160701|2016-04-07 20:30,8,58.66,58.67,58.66,58.67,8
20160701|2016-04-07 21:00,8,58.68,58.69,58.68,58.69,8
20160701|2016-04-07 21:30,8,58.69,58.7,58.69,58.7,8
20160701|2016-04-07 22:00,8,58.65,58.7,58.65,58.7,32
20160701|2016-04-07 22:30,8,58.65,58.7,58.65,58.7,7
20160701|2016-04-07 23:00,8,58.7,58.71,58.7,58.71,11
20160701|2016-04-08 00:00,8,58.65,58.65,58.65,58.65,1
20160701|2016-04-08 00:30,8,58.71,58.71,58.7,58.7,10
20160701|2016-04-08 01:00,8,58.66,58.7,58.65,58.7,13
20160701|2016-04-08 01:30,8,58.69,58.69,58.68,58.68,3
20160701|2016-04-08 02:00,8,58.69,58.85,58.69,58.85,88
20160701|2016-04-08 02:30,8,58.84,58.85,58.83,58.84,33
20160701|2016-04-08 03:00,8,58.84,58.9,58.84,58.88,132
20160701|2016-04-08 03:30,8,58.88,58.94,58.87,58.9,50
20160701|2016-04-08 04:00,8,58.89,58.9,58.88,58.88,6
20160701|2016-04-08 04:30,8,58.92,58.95,58.92,58.95,22
20160701|2016-04-08 05:00,8,58.93,58.98,58.93,58.98,67
20160701|2016-04-08 05:30,8,58.98,59.22,58.98,59.12,775
20160701|2016-04-08 06:00,8,59.1,59.17,59.09,59.17,51
20160701|2016-04-08 06:30,8,59.12,59.22,59.02,59.17,340
20160701|2016-04-08 07:00,8,59.19,59.22,59.12,59.18,324
20160701|2016-04-08 07:30,8,59.19,59.25,59.1,59.12,170
20160701|2016-04-08 08:00,8,59.16,59.39,59.15,59.27,750
20160701|2016-04-08 08:30,8,59.31,59.43,59.29,59.42,461
20160701|2016-04-08 09:00,8,59.43,59.44,59.33,59.33,301
20160701|2016-04-08 09:30,8,59.35,59.79,59.33,59.78,2566
20160701|2016-04-08 10:00,8,59.77,59.88,59.51,59.56,1907
20160701|2016-04-08 10:30,8,59.58,59.67,59.44,59.66,551
20160701|2016-04-08 11:00,8,59.67,59.74,59.6,59.69,582
20160701|2016-04-08 11:30,8,59.68,59.74,59.66,59.73,225
20160701|2016-04-08 12:00,8,59.74,59.77,59.47,59.47,591
20160701|2016-04-08 12:30,8,59.47,59.6,59.43,59.57,483
20160701|2016-04-08 13:00,8,59.57,59.64,59.41,59.6,927
20160701|2016-04-10 20:00,11,59.68,59.81,59.68,59.75,178
20160701|2016-04-10 20:30,11,59.75,59.79,59.74,59.79,23
20160701|2016-04-10 21:00,11,59.79,60.05,59.79,60.05,749
20160701|2016-04-10 21:30,11,60.05,60.13,60.05,60.13,292
20160701|2016-04-10 22:00,11,60.13,60.15,60.13,60.15,77
20160701|2016-04-10 22:30,11,60.15,60.2,60.14,60.2,13
20160701|2016-04-10 23:00,11,60.16,60.16,60.1,60.15,70
20160701|2016-04-10 23:30,11,60.14,60.2,60.08,60.2,85
20160701|2016-04-11 00:00,11,60.16,60.16,60,60.06,62
20160701|2016-04-11 00:30,11,60.13,60.15,60.12,60.15,12
20160701|2016-04-11 01:00,11,60.08,60.11,60.02,60.07,11
20160701|2016-04-11 01:30,11,60.07,60.07,59.99,60.01,76
20160701|2016-04-11 02:00,11,60,60,59.89,59.92,84
20160701|2016-04-11 02:30,11,59.92,59.95,59.85,59.86,29
20160701|2016-04-11 03:00,11,59.92,60.12,59.92,60.12,13
20160701|2016-04-11 03:30,11,60.04,60.08,60.01,60.01,50
20160701|2016-04-11 04:00,11,60.03,60.05,59.96,59.98,9
20160701|2016-04-11 04:30,11,60.06,60.07,60.04,60.04,18
20160701|2016-04-11 05:00,11,60.08,60.1,60.04,60.1,7
20160701|2016-04-11 05:30,11,60.1,60.1,60,60.03,15
20160701|2016-04-11 06:00,11,60.08,60.13,60.04,60.09,80
20160701|2016-04-11 06:30,11,60.07,60.07,60.01,60.01,24
20160701|2016-04-11 07:00,11,60.05,60.15,59.95,59.95,128
20160701|2016-04-11 07:30,11,59.98,60.08,59.9,60.05,323
20160701|2016-04-11 08:00,11,60.06,60.19,59.95,60.1,558
20160701|2016-04-11 08:30,11,60.12,60.21,60.07,60.12,916
20160701|2016-04-11 09:00,11,60.13,60.2,60.09,60.17,480
20160701|2016-04-11 09:30,11,60.18,60.25,59.95,60.08,1219
20160701|2016-04-11 10:00,11,60.06,60.17,59.99,60.15,609
20160701|2016-04-11 10:30,11,60.16,60.21,60.03,60.05,457
20160701|2016-04-11 11:00,11,60.06,60.25,60.04,60.18,515
20160701|2016-04-11 11:30,11,60.17,60.33,60.16,60.19,653
20160701|2016-04-11 12:00,11,60.18,60.28,60.16,60.28,144
20160701|2016-04-11 12:30,11,60.29,60.32,60.21,60.24,351
20160701|2016-04-11 13:00,11,60.25,60.3,60.08,60.29,1025
20160701|2016-04-11 20:00,12,60.24,60.35,60.24,60.35,135
20160701|2016-04-11 20:30,12,60.32,60.39,60.32,60.39,96
20160701|2016-04-11 21:00,12,60.34,60.39,60.34,60.39,33
20160701|2016-04-11 21:30,12,60.39,60.43,60.39,60.39,91
20160701|2016-04-11 22:00,12,60.43,60.43,60.39,60.39,32
20160701|2016-04-11 22:30,12,60.39,60.45,60.39,60.4,37
20160701|2016-04-11 23:00,12,60.4,60.45,60.39,60.39,9
20160701|2016-04-11 23:30,12,60.45,60.45,60.39,60.45,57
20160701|2016-04-12 00:00,12,60.45,60.53,60.44,60.44,117
20160701|2016-04-12 00:30,12,60.5,60.55,60.5,60.55,32
20160701|2016-04-12 01:00,12,60.41,60.41,60.41,60.41,1
20160701|2016-04-12 01:30,12,60.47,60.47,60.47,60.47,2
20160701|2016-04-12 02:00,12,60.56,60.63,60.54,60.59,124
20160701|2016-04-12 02:30,12,60.58,60.63,60.57,60.59,19
20160701|2016-04-12 03:00,12,60.61,60.67,60.61,60.64,124
20160701|2016-04-12 03:30,12,60.67,60.72,60.65,60.7,185
20160701|2016-04-12 04:00,12,60.71,60.73,60.68,60.68,105
20160701|2016-04-12 04:30,12,60.68,60.73,60.68,60.73,63
20160701|2016-04-12 05:00,12,60.73,60.73,60.66,60.67,44
20160701|2016-04-12 05:30,12,60.67,60.68,60.55,60.6,82
20160701|2016-04-12 06:00,12,60.67,60.74,60.61,60.72,104
20160701|2016-04-12 06:30,12,60.72,60.87,60.72,60.84,433
20160701|2016-04-12 07:00,12,60.82,60.87,60.77,60.83,376
20160701|2016-04-12 07:30,12,60.84,61.07,60.81,60.89,1245
20160701|2016-04-12 08:00,12,60.94,61.04,60.87,60.93,261
20160701|2016-04-12 08:30,12,60.94,60.99,60.76,60.87,979
20160701|2016-04-12 09:00,12,60.87,60.92,60.84,60.92,721
20160701|2016-04-12 09:30,12,60.92,61.1,60.89,61.06,1254
20160701|2016-04-12 10:00,12,61.07,61.1,61,61.04,585
20160701|2016-04-12 10:30,12,61.06,61.1,60.92,60.93,991
20160701|2016-04-12 11:00,12,60.94,61.26,60.9,61.2,1430
20160701|2016-04-12 11:30,12,61.2,61.23,59.7,60.29,2204
20160701|2016-04-12 12:00,12,60.27,60.58,60.08,60.42,513
20160701|2016-04-12 12:30,12,60.4,60.75,60.4,60.7,442
20160701|2016-04-12 13:00,12,60.66,61,60.63,60.77,1144
20160701|2016-04-12 20:00,13,60.91,61.26,60.91,61.22,315
20160701|2016-04-12 20:30,13,61.23,61.26,61.19,61.2,88
20160701|2016-04-12 21:00,13,61.22,61.37,61.22,61.28,207
20160701|2016-04-12 21:30,13,61.32,61.37,61.32,61.36,40
20160701|2016-04-12 22:00,13,61.37,61.37,61.31,61.36,55
20160701|2016-04-12 22:30,13,61.32,61.48,61.32,61.4,164
20160701|2016-04-12 23:00,13,61.4,61.44,61.35,61.41,31
20160701|2016-04-12 23:30,13,61.4,61.41,61.37,61.41,8
20160701|2016-04-13 00:00,13,61.41,61.45,61.32,61.32,32
20160701|2016-04-13 00:30,13,61.33,61.45,61.29,61.43,60
20160701|2016-04-13 01:00,13,61.32,61.38,61.32,61.38,2
20160701|2016-04-13 01:30,13,61.38,61.38,61.31,61.36,18
20160701|2016-04-13 02:00,13,61.36,61.44,61.36,61.42,46
20160701|2016-04-13 02:30,13,61.43,61.45,61.35,61.38,93
20160701|2016-04-13 03:00,13,61.38,61.48,61.33,61.46,142
20160701|2016-04-13 03:30,13,61.45,61.5,61.44,61.48,140
20160701|2016-04-13 04:00,13,61.48,61.49,61.37,61.46,182
20160701|2016-04-13 04:30,13,61.47,61.54,61.45,61.5,115
20160701|2016-04-13 05:00,13,61.54,61.55,61.49,61.54,151
20160701|2016-04-13 05:30,13,61.55,61.56,61.51,61.52,68
20160701|2016-04-13 06:00,13,61.53,61.53,61.5,61.52,107
20160701|2016-04-13 06:30,13,61.53,61.56,61.51,61.55,102
20160701|2016-04-13 07:00,13,61.54,61.6,61.54,61.56,160
20160701|2016-04-13 07:30,13,61.58,61.59,61.48,61.52,312
20160701|2016-04-13 08:00,13,61.54,61.59,61.51,61.57,681
20160701|2016-04-13 08:30,13,61.59,61.67,61.5,61.58,921
20160701|2016-04-13 09:00,13,61.57,61.7,61.51,61.51,920
20160701|2016-04-13 09:30,13,61.54,61.64,61.13,61.59,1113
20160701|2016-04-13 10:00,13,61.6,61.7,61.58,61.63,915
20160701|2016-04-13 10:30,13,61.62,61.65,61.17,61.46,900
20160701|2016-04-13 11:00,13,61.46,61.5,61.25,61.41,579
20160701|2016-04-13 11:30,13,61.42,61.5,61.42,61.44,759
20160701|2016-04-13 12:00,13,61.44,61.45,60.93,61.01,1395
20160701|2016-04-13 12:30,13,61.01,61.14,60.92,61.05,624
20160701|2016-04-13 13:00,13,61.04,61.45,60.98,61.42,1506
20160701|2016-04-13 20:00,14,61.5,61.55,61.41,61.55,270
20160701|2016-04-13 20:30,14,61.53,61.55,61.53,61.53,58
20160701|2016-04-13 21:00,14,61.53,61.55,61.53,61.55,45
20160701|2016-04-13 21:30,14,61.55,61.58,61.55,61.58,22
20160701|2016-04-13 22:00,14,61.57,61.62,61.53,61.62,67
20160701|2016-04-13 22:30,14,61.63,61.64,61.59,61.59,10
20160701|2016-04-13 23:00,14,61.63,61.65,61.63,61.65,12
20160701|2016-04-13 23:30,14,61.61,61.61,61.6,61.61,20
20160701|2016-04-14 00:00,14,61.6,61.61,61.58,61.61,6
20160701|2016-04-14 00:30,14,61.63,61.65,61.31,61.45,144
20160701|2016-04-14 01:00,14,61.53,61.65,61.46,61.46,33
20160701|2016-04-14 01:30,14,61.5,61.5,61.34,61.4,94
20160701|2016-04-14 02:00,14,61.42,61.42,60.63,60.65,370
20160701|2016-04-14 02:30,14,60.68,60.84,60.64,60.73,136
20160701|2016-04-14 03:00,14,60.69,60.76,60.05,60.2,397
20160701|2016-04-14 03:30,14,60.2,60.41,60.2,60.33,273
20160701|2016-04-14 04:00,14,60.33,60.39,60.26,60.29,152
20160701|2016-04-14 04:30,14,60.31,60.39,60.21,60.39,92
20160701|2016-04-14 05:00,14,60.39,60.39,60.31,60.33,81
20160701|2016-04-14 05:30,14,60.33,60.39,60.33,60.39,8
20160701|2016-04-14 06:00,14,60.39,60.56,60.37,60.41,118
20160701|2016-04-14 06:30,14,60.44,60.5,60.36,60.5,145
20160701|2016-04-14 07:00,14,60.5,60.56,60.05,60.1,600
20160701|2016-04-14 07:30,14,60.1,60.4,60.08,60.39,465
20160701|2016-04-14 08:00,14,60.37,60.56,60.21,60.39,416
20160701|2016-04-14 08:30,14,60.38,60.74,60.32,60.45,984
20160701|2016-04-14 09:00,14,60.44,60.46,60.17,60.34,781
20160701|2016-04-14 09:30,14,60.35,60.76,60.26,60.67,1549
20160701|2016-04-14 10:00,14,60.67,60.81,60.58,60.71,669
20160701|2016-04-14 10:30,14,60.71,60.92,60.68,60.84,678
20160701|2016-04-14 11:00,14,60.86,60.98,60.8,60.95,528
20160701|2016-04-14 11:30,14,60.95,61.06,60.69,60.74,920
20160701|2016-04-14 12:00,14,60.73,60.84,60.57,60.78,494
20160701|2016-04-14 12:30,14,60.75,60.75,60.22,60.35,795
20160701|2016-04-14 13:00,14,60.35,60.91,60.34,60.9,1630
20160701|2016-04-14 20:00,15,60.8,60.8,60.26,60.35,527
20160701|2016-04-14 20:30,15,60.37,60.37,60.22,60.25,90
20160701|2016-04-14 21:00,15,60.23,60.29,60.22,60.23,128
20160701|2016-04-14 21:30,15,60.2,60.2,59.93,59.95,272
20160701|2016-04-14 22:00,15,59.99,60,59.97,59.97,147
20160701|2016-04-14 22:30,15,59.97,60,59.97,59.98,21
20160701|2016-04-14 23:00,15,59.98,60,59.96,59.96,26
20160701|2016-04-14 23:30,15,60,60,59.91,59.93,57
20160701|2016-04-15 00:00,15,59.91,59.96,59.75,59.76,223
20160701|2016-04-15 00:30,15,59.78,59.78,59.61,59.62,150
20160701|2016-04-15 01:00,15,59.62,59.75,59.61,59.7,78
20160701|2016-04-15 01:30,15,59.7,59.76,59.7,59.71,225
20160701|2016-04-15 02:00,15,59.71,59.74,59.7,59.72,365
20160701|2016-04-15 02:30,15,59.71,59.76,59.62,59.65,150
20160701|2016-04-15 03:00,15,59.65,59.74,59.6,59.64,255
20160701|2016-04-15 03:30,15,59.62,59.63,59.51,59.55,491
20160701|2016-04-15 04:00,15,59.54,59.72,59.54,59.63,79
20160701|2016-04-15 04:30,15,59.62,59.66,59.15,59.16,876
20160701|2016-04-15 05:00,15,59.16,59.33,59.15,59.25,399
20160701|2016-04-15 05:30,15,59.25,59.33,59.18,59.29,187
20160701|2016-04-15 06:00,15,59.26,59.47,59.17,59.21,220
20160701|2016-04-15 06:30,15,59.22,59.3,59.18,59.2,295
20160701|2016-04-15 07:00,15,59.23,59.43,59.12,59.27,764
20160701|2016-04-15 07:30,15,59.27,59.56,59.24,59.26,670
20160701|2016-04-15 08:00,15,59.28,59.5,59.16,59.46,1056
20160701|2016-04-15 08:30,15,59.46,59.54,59.22,59.27,1172
20160701|2016-04-15 09:00,15,59.27,59.83,59.26,59.7,1534
20160701|2016-04-15 09:30,15,59.7,59.9,59.65,59.8,1513
20160701|2016-04-15 10:00,15,59.8,60.07,59.65,60.07,1799
20160701|2016-04-15 10:30,15,60.05,60.22,59.87,60.15,1675
20160701|2016-04-15 11:00,15,60.15,60.3,60.12,60.22,1289
20160701|2016-04-15 11:30,15,60.22,60.25,60.04,60.14,382
20160701|2016-04-15 12:00,15,60.14,60.24,60.04,60.2,447
20160701|2016-04-15 12:30,15,60.2,60.31,60.1,60.16,331
20160701|2016-04-15 13:00,15,60.16,60.24,59.92,59.93,1436
20160701|2016-04-17 20:00,18,59.89,60.36,59.65,60.36,605
20160701|2016-04-17 20:30,18,60.36,60.56,60.36,60.54,194
20160701|2016-04-17 21:00,18,60.54,60.97,60.54,60.95,777
20160701|2016-04-17 21:30,18,60.95,61.79,60.9,61.79,1641
20160701|2016-04-17 22:00,18,61.79,62.23,61.74,62.23,1811
20160701|2016-04-17 22:30,18,62.23,62.45,61.98,62.36,1133
20160701|2016-04-17 23:00,18,62.37,62.38,62.07,62.07,53
20160701|2016-04-17 23:30,18,62.05,62.2,61.95,61.97,500
20160701|2016-04-18 00:00,18,61.97,62.14,61.97,62.05,167
20160701|2016-04-18 00:30,18,62.09,62.23,62,62.06,380
20160701|2016-04-18 01:00,18,62.1,62.18,61.98,61.98,291
20160701|2016-04-18 01:30,18,61.99,62.24,61.99,62.06,398
20160701|2016-04-18 02:00,18,62.06,62.17,61.97,62.08,614
20160701|2016-04-18 02:30,18,62.09,62.12,61.99,62,190
20160701|2016-04-18 03:00,18,62,62.04,61.98,62.01,208
20160701|2016-04-18 03:30,18,62.02,62.2,62,62.11,439
20160701|2016-04-18 04:00,18,62.1,62.16,62,62.03,459
20160701|2016-04-18 04:30,18,62.02,62.03,61.96,61.97,266
20160701|2016-04-18 05:00,18,62,62.03,61.54,61.67,432
20160701|2016-04-18 05:30,18,61.7,61.76,61.68,61.76,51
20160701|2016-04-18 06:00,18,61.74,61.86,61.54,61.57,147
20160701|2016-04-18 06:30,18,61.53,61.7,61.53,61.7,77
20160701|2016-04-18 07:00,18,61.69,61.75,61.5,61.52,911
20160701|2016-04-18 07:30,18,61.55,61.84,61.53,61.8,803
20160701|2016-04-18 08:00,18,61.82,62,61.81,61.81,998
20160701|2016-04-18 08:30,18,61.84,61.89,61.72,61.77,808
20160701|2016-04-18 09:00,18,61.75,61.9,61.6,61.84,1184
20160701|2016-04-18 09:30,18,61.84,62.22,61.64,62.14,2759
20160701|2016-04-18 10:00,18,62.14,62.25,62.06,62.21,1680
20160701|2016-04-18 10:30,18,62.22,62.26,62.17,62.19,1271
20160701|2016-04-18 11:00,18,62.2,62.22,62.03,62.18,906
20160701|2016-04-18 11:30,18,62.19,62.24,62.08,62.16,636
20160701|2016-04-18 12:00,18,62.16,62.25,62.15,62.23,481
20160701|2016-04-18 12:30,18,62.23,62.23,61.86,62.08,1119
20160701|2016-04-18 13:00,18,62.06,62.25,62.03,62.24,1663
20160701|2016-04-18 20:00,19,62.25,62.25,62.21,62.23,423
20160701|2016-04-18 20:30,19,62.24,62.35,62.24,62.35,162
20160701|2016-04-18 21:00,19,62.34,62.35,62.21,62.35,185
20160701|2016-04-18 21:30,19,62.35,62.35,62.33,62.34,5
20160701|2016-04-18 22:00,19,62.35,62.39,62.34,62.39,129
20160701|2016-04-18 22:30,19,62.39,62.39,62.22,62.22,105
20160701|2016-04-18 23:00,19,62.21,62.21,62.13,62.21,54
20160701|2016-04-18 23:30,19,62.21,62.21,62.21,62.21,6
20160701|2016-04-19 00:00,19,62.2,62.21,62.14,62.19,10
20160701|2016-04-19 00:30,19,62.15,62.15,61.91,62,122
20160701|2016-04-19 01:00,19,61.95,61.96,61.51,61.71,224
20160701|2016-04-19 01:30,19,61.66,62,61.65,61.86,220
20160701|2016-04-19 02:00,19,61.86,62,61.78,61.99,140
20160701|2016-04-19 02:30,19,61.99,62.09,61.83,62.04,210
20160701|2016-04-19 03:00,19,62.04,62.05,62.02,62.02,80
20160701|2016-04-19 03:30,19,62.03,62.2,61.94,62.18,317
20160701|2016-04-19 04:00,19,62.17,62.18,62,62.05,82
20160701|2016-04-19 04:30,19,62.01,62.05,62,62.02,176
20160701|2016-04-19 05:00,19,62.05,62.07,62.02,62.06,75
20160701|2016-04-19 05:30,19,62.05,62.06,62.05,62.06,15
20160701|2016-04-19 06:00,19,62.08,62.15,62.08,62.14,100
20160701|2016-04-19 06:30,19,62.14,62.15,62.1,62.14,131
20160701|2016-04-19 07:00,19,62.14,62.19,62.14,62.18,385
20160701|2016-04-19 07:30,19,62.18,62.3,62.05,62.3,746
20160701|2016-04-19 08:00,19,62.3,62.79,62.28,62.68,2573
20160701|2016-04-19 08:30,19,62.68,62.87,62.68,62.8,1216
20160701|2016-04-19 09:00,19,62.84,63.05,62.77,63.01,2149
20160701|2016-04-19 09:30,19,63.03,63.22,63.01,63.08,2431
20160701|2016-04-19 10:00,19,63.08,63.18,62.55,62.9,1739
20160701|2016-04-19 10:30,19,62.89,62.9,62.58,62.63,970
20160701|2016-04-19 11:00,19,62.62,62.79,62.32,62.51,1421
20160701|2016-04-19 11:30,19,62.52,62.8,62.48,62.71,633
20160701|2016-04-19 12:00,19,62.71,62.85,62.71,62.82,427
20160701|2016-04-19 12:30,19,62.84,62.96,62.82,62.9,792
20160701|2016-04-19 13:00,19,62.91,63.15,62.9,63.14,2989
20160701|2016-04-19 20:00,20,63.2,63.34,63.14,63.2,346
20160701|2016-04-19 20:30,20,63.23,63.34,63.14,63.34,74
20160701|2016-04-19 21:00,20,63.3,63.47,63.29,63.47,330
20160701|2016-04-19 21:30,20,63.45,63.49,63.37,63.49,209
20160701|2016-04-19 22:00,20,63.45,63.65,63.45,63.54,278
20160701|2016-04-19 22:30,20,63.59,63.61,63.43,63.43,97
20160701|2016-04-19 23:00,20,63.43,63.55,63.43,63.55,41
20160701|2016-04-19 23:30,20,63.45,63.65,63.43,63.65,55
20160701|2016-04-20 00:00,20,63.65,63.65,63.55,63.59,116
20160701|2016-04-20 00:30,20,63.6,63.6,63.2,63.3,270
20160701|2016-04-20 01:00,20,63.3,63.3,62.95,62.96,353
20160701|2016-04-20 01:30,20,62.95,63.37,62.93,63.34,318
20160701|2016-04-20 02:00,20,63.25,63.33,63.24,63.3,37
20160701|2016-04-20 02:30,20,63.29,63.29,63,63.07,123
20160701|2016-04-20 03:00,20,63.12,63.42,62.97,63.14,407
20160701|2016-04-20 03:30,20,63.01,63.14,62.6,62.86,722
20160701|2016-04-20 04:00,20,62.87,62.94,62.06,62.06,689
20160701|2016-04-20 04:30,20,62.17,62.52,62.17,62.42,237
20160701|2016-04-20 05:00,20,62.5,62.59,62.36,62.42,108
20160701|2016-04-20 05:30,20,62.48,62.64,62.46,62.6,119
20160701|2016-04-20 06:00,20,62.6,62.64,62.43,62.5,149
20160701|2016-04-20 06:30,20,62.53,62.71,62.49,62.69,169
20160701|2016-04-20 07:00,20,62.69,62.86,62.68,62.8,353
20160701|2016-04-20 07:30,20,62.77,63.04,62.67,62.96,854
20160701|2016-04-20 08:00,20,62.99,63.19,62.82,63.13,1640
20160701|2016-04-20 08:30,20,63.13,63.41,63,63.26,1703
20160701|2016-04-20 09:00,20,63.3,63.47,63.24,63.37,1887
20160701|2016-04-20 09:30,20,63.32,63.35,63.07,63.3,1640
20160701|2016-04-20 10:00,20,63.29,63.87,63.25,63.74,2693
20160701|2016-04-20 10:30,20,63.74,64.18,63.74,63.79,4039
20160701|2016-04-20 11:00,20,63.76,64,63.59,63.93,1365
20160701|2016-04-20 11:30,20,63.93,63.96,63.77,63.89,574
20160701|2016-04-20 12:00,20,63.89,64.05,63.86,64.03,995
20160701|2016-04-20 12:30,20,64.04,64.74,64.01,64.48,3920
20160701|2016-04-20 13:00,20,64.49,64.5,63.9,64.02,2021
20160701|2016-04-20 20:00,21,64.17,64.36,64.05,64.36,428
20160701|2016-04-20 20:30,21,64.36,64.5,64.33,64.42,363
20160701|2016-04-20 21:00,21,64.42,64.44,64.36,64.36,60
20160701|2016-04-20 21:30,21,64.35,64.5,64.31,64.5,309
20160701|2016-04-20 22:00,21,64.49,64.54,64.46,64.5,153
20160701|2016-04-20 22:30,21,64.49,64.5,64.41,64.48,22
20160701|2016-04-20 23:00,21,64.47,64.5,64.37,64.4,55
20160701|2016-04-20 23:30,21,64.37,64.51,64.36,64.46,85
20160701|2016-04-21 00:00,21,64.46,64.56,64.46,64.56,81
20160701|2016-04-21 00:30,21,64.53,64.57,64.53,64.56,17
20160701|2016-04-21 01:00,21,64.57,64.57,64.41,64.41,156
20160701|2016-04-21 01:30,21,64.41,64.45,64.41,64.45,94
20160701|2016-04-21 02:00,21,64.45,64.54,64.39,64.39,104
20160701|2016-04-21 02:30,21,64.37,64.37,64.31,64.32,53
20160701|2016-04-21 03:00,21,64.32,64.45,64.32,64.37,272
20160701|2016-04-21 03:30,21,64.37,64.42,64.21,64.3,125
20160701|2016-04-21 04:00,21,64.29,64.32,64.21,64.21,46
20160701|2016-04-21 04:30,21,64.21,64.22,64.08,64.12,207
20160701|2016-04-21 05:00,21,64.15,64.26,63.81,63.83,286
20160701|2016-04-21 05:30,21,63.83,64.04,63.65,63.68,285
20160701|2016-04-21 06:00,21,63.69,63.9,63.65,63.89,300
20160701|2016-04-21 06:30,21,63.91,64.14,63.86,64.12,310
20160701|2016-04-21 07:00,21,64.11,64.12,63.95,64.04,303
20160701|2016-04-21 07:30,21,64.07,64.4,64.07,64.27,946
20160701|2016-04-21 08:00,21,64.25,64.4,63.54,63.96,2173
20160701|2016-04-21 08:30,21,63.96,64.06,62.98,63.21,2885
20160701|2016-04-21 09:00,21,63.25,63.92,63.09,63.81,1289
20160701|2016-04-21 09:30,21,63.81,64.05,63.69,63.94,1303
20160701|2016-04-21 10:00,21,63.97,64.19,63.79,63.91,1412
20160701|2016-04-21 10:30,21,63.91,64.14,63.91,64.14,738
20160701|2016-04-21 11:00,21,64.13,64.37,64.04,64.26,1105
20160701|2016-04-21 11:30,21,64.27,64.3,63.74,63.93,864
20160701|2016-04-21 12:00,21,63.94,64.18,63.81,64.16,729
20160701|2016-04-21 12:30,21,64.16,64.32,64.15,64.32,746
20160701|2016-04-21 13:00,21,64.32,64.35,63.91,64,2054
20160701|2016-04-21 20:00,22,64,64.01,63.64,63.64,229
20160701|2016-04-21 20:30,22,63.64,63.96,63.64,63.87,47
20160701|2016-04-21 21:00,22,63.87,63.98,63.87,63.96,72
20160701|2016-04-21 21:30,22,63.95,64.02,63.8,63.8,153
20160701|2016-04-21 22:00,22,63.76,63.76,63.57,63.57,69
20160701|2016-04-21 22:30,22,63.57,63.57,63.35,63.35,187
20160701|2016-04-21 23:00,22,63.46,63.52,63.46,63.52,9
20160701|2016-04-21 23:30,22,63.54,63.54,63.54,63.54,4
20160701|2016-04-22 00:00,22,63.55,63.58,63.55,63.58,16
20160701|2016-04-22 00:30,22,63.6,63.6,63.29,63.3,174
20160701|2016-04-22 01:00,22,63.3,63.38,63.22,63.3,196
20160701|2016-04-22 01:30,22,63.29,63.35,63.27,63.3,175
20160701|2016-04-22 02:00,22,63.31,63.35,63.15,63.18,173
20160701|2016-04-22 02:30,22,63.18,63.33,63.16,63.29,117
20160701|2016-04-22 03:00,22,63.3,63.43,63.2,63.33,184
20160701|2016-04-22 03:30,22,63.26,63.35,63.15,63.2,125
20160701|2016-04-22 04:00,22,63.17,63.2,62.92,63.1,698
20160701|2016-04-22 04:30,22,63.11,63.2,63.03,63.03,20
20160701|2016-04-22 05:00,22,63.16,63.27,62.94,63.12,146
20160701|2016-04-22 05:30,22,63.16,63.16,62.88,62.96,292
20160701|2016-04-22 06:00,22,62.98,63.2,62.98,63.11,110
20160701|2016-04-22 06:30,22,63.13,63.16,63.03,63.16,62
20160701|2016-04-22 07:00,22,63.15,63.44,63.08,63.44,423
20160701|2016-04-22 07:30,22,63.45,63.59,63.38,63.44,788
20160701|2016-04-22 08:00,22,63.41,63.59,63.35,63.54,844
20160701|2016-04-22 08:30,22,63.52,63.72,63.46,63.71,953
20160701|2016-04-22 09:00,22,63.72,63.9,63.66,63.89,910
20160701|2016-04-22 09:30,22,63.89,63.98,63.75,63.86,1458
20160701|2016-04-22 10:00,22,63.88,63.9,63.41,63.41,1313
20160701|2016-04-22 10:30,22,63.42,63.5,63.19,63.37,819
20160701|2016-04-22 11:00,22,63.36,63.52,63.32,63.34,741
20160701|2016-04-22 11:30,22,63.32,63.47,63.27,63.31,625
20160701|2016-04-22 12:00,22,63.28,63.42,63.05,63.39,824
20160701|2016-04-22 12:30,22,63.4,63.69,63.37,63.68,815
20160701|2016-04-22 13:00,22,63.68,63.76,63.6,63.69,1713
20160701|2016-04-24 20:00,25,63.69,63.74,63.21,63.32,229
20160701|2016-04-24 20:30,25,63.34,63.61,63.25,63.61,170
20160701|2016-04-24 21:00,25,63.5,63.59,63.41,63.43,44
20160701|2016-04-24 21:30,25,63.52,63.53,63.39,63.41,22
20160701|2016-04-24 22:00,25,63.49,63.51,63.29,63.3,84
20160701|2016-04-24 22:30,25,63.44,63.44,63.32,63.41,4
20160701|2016-04-24 23:00,25,63.38,63.38,63.38,63.38,1
20160701|2016-04-24 23:30,25,63.39,63.39,63.39,63.39,2
20160701|2016-04-25 00:00,25,63.4,63.49,63.4,63.41,25
20160701|2016-04-25 00:30,25,63.49,63.53,63.44,63.48,24
20160701|2016-04-25 01:00,25,63.42,63.48,63.42,63.42,34
20160701|2016-04-25 01:30,25,63.41,63.46,63.31,63.45,70
20160701|2016-04-25 02:00,25,63.41,63.47,63.3,63.3,104
20160701|2016-04-25 02:30,25,63.31,63.32,63.29,63.31,104
20160701|2016-04-25 03:00,25,63.31,63.33,63.15,63.18,137
20160701|2016-04-25 03:30,25,63.17,63.2,63.17,63.19,80
20160701|2016-04-25 04:00,25,63.19,63.2,63.1,63.14,254
20160701|2016-04-25 04:30,25,63.14,63.16,63.1,63.11,90
20160701|2016-04-25 05:00,25,63.11,63.26,63.11,63.16,51
20160701|2016-04-25 05:30,25,63.16,63.27,63.16,63.27,46
20160701|2016-04-25 06:00,25,63.29,63.32,63.27,63.27,49
20160701|2016-04-25 06:30,25,63.24,63.24,63.1,63.11,168
20160701|2016-04-25 07:00,25,63.11,63.34,63.1,63.29,368
20160701|2016-04-25 07:30,25,63.29,63.44,63.24,63.3,295
20160701|2016-04-25 08:00,25,63.28,63.89,63.28,63.81,1654
20160701|2016-04-25 08:30,25,63.79,63.96,63.7,63.83,1554
20160701|2016-04-25 09:00,25,63.81,63.95,63.78,63.83,1081
20160701|2016-04-25 09:30,25,63.83,63.87,63.6,63.61,1721
20160701|2016-04-25 10:00,25,63.63,63.89,63.54,63.82,1359
20160701|2016-04-25 10:30,25,63.82,63.97,63.74,63.91,1193
20160701|2016-04-25 11:00,25,63.91,64.2,63.7,64.2,2067
20160701|2016-04-25 11:30,25,64.2,64.35,63.9,64.13,1486
20160701|2016-04-25 12:00,25,64.14,64.32,64.13,64.28,708
20160701|2016-04-25 12:30,25,64.29,64.29,63.97,64.14,815
20160701|2016-04-25 13:00,25,64.17,64.2,63.84,64,1218
20160701|2016-04-25 20:00,26,64.06,64.22,64.03,64.21,196
20160701|2016-04-25 20:30,26,64.21,64.75,64.21,64.68,649
20160701|2016-04-25 21:00,26,64.64,64.65,64.46,64.65,59
20160701|2016-04-25 21:30,26,64.56,64.6,64.5,64.56,63
20160701|2016-04-25 22:00,26,64.52,64.75,64.36,64.5,213
20160701|2016-04-25 22:30,26,64.48,64.55,64.36,64.38,62
20160701|2016-04-25 23:00,26,64.39,64.41,64.39,64.4,34
20160701|2016-04-25 23:30,26,64.44,64.5,64.33,64.33,74
20160701|2016-04-26 00:00,26,64.35,64.35,64.29,64.35,57
20160701|2016-04-26 00:30,26,64.32,64.33,64.21,64.23,55
20160701|2016-04-26 01:00,26,64.24,64.25,64.01,64.07,106
20160701|2016-04-26 01:30,26,64.16,64.18,64.02,64.08,59
20160701|2016-04-26 02:00,26,64.08,64.27,64.08,64.15,79
20160701|2016-04-26 02:30,26,64.18,64.2,64.09,64.12,24
20160701|2016-04-26 03:00,26,64.14,64.26,64.14,64.26,96
20160701|2016-04-26 03:30,26,64.3,64.3,64.26,64.3,34
20160701|2016-04-26 04:00,26,64.27,64.31,64.1,64.1,84
20160701|2016-04-26 04:30,26,64.1,64.3,64.09,64.19,89
20160701|2016-04-26 05:00,26,64.2,64.34,64.16,64.31,41
20160701|2016-04-26 05:30,26,64.33,64.35,64.2,64.2,62
20160701|2016-04-26 06:00,26,64.2,64.25,64.2,64.23,34
20160701|2016-04-26 06:30,26,64.19,64.28,64.19,64.25,56
20160701|2016-04-26 07:00,26,64.25,64.56,64.25,64.43,581
20160701|2016-04-26 07:30,26,64.42,64.56,64.24,64.5,406
20160701|2016-04-26 08:00,26,64.49,64.56,64.24,64.52,664
20160701|2016-04-26 08:30,26,64.55,64.56,63.92,64.33,1040
20160701|2016-04-26 09:00,26,64.34,64.44,63.88,63.98,1055
20160701|2016-04-26 09:30,26,63.99,64.13,63.5,63.88,1567
20160701|2016-04-26 10:00,26,63.87,64.09,63.55,63.9,1275
20160701|2016-04-26 10:30,26,63.91,64,63.84,63.98,638
20160701|2016-04-26 11:00,26,63.97,64.24,63.88,64.02,845
20160701|2016-04-26 11:30,26,64.03,64.12,63.93,64.05,455
20160701|2016-04-26 12:00,26,64.02,64.08,63.92,64.01,478
20160701|2016-04-26 12:30,26,64.02,64.04,63.93,63.95,591
20160701|2016-04-26 13:00,26,63.96,63.97,63.68,63.82,1223
20160701|2016-04-26 20:00,27,63.94,64.07,63.82,64,210
20160701|2016-04-26 20:30,27,64,64,63.93,63.98,35
20160701|2016-04-26 21:00,27,63.94,63.95,63.77,63.85,126
20160701|2016-04-26 21:30,27,63.86,63.86,63.7,63.8,77
20160701|2016-04-26 22:00,27,63.76,63.8,63.67,63.72,56
20160701|2016-04-26 22:30,27,63.75,63.8,63.75,63.76,9
20160701|2016-04-26 23:00,27,63.78,63.79,63.76,63.76,27
20160701|2016-04-26 23:30,27,63.75,63.76,63.75,63.75,11
20160701|2016-04-27 00:00,27,63.75,63.76,63.61,63.69,66
20160701|2016-04-27 00:30,27,63.64,63.74,63.44,63.67,318
20160701|2016-04-27 01:00,27,63.67,63.71,63.52,63.61,55
20160701|2016-04-27 01:30,27,63.6,63.63,63.42,63.43,93
20160701|2016-04-27 02:00,27,63.44,63.53,63.42,63.43,49
20160701|2016-04-27 02:30,27,63.44,63.45,63.42,63.43,45
20160701|2016-04-27 03:00,27,63.44,63.53,63.42,63.53,30
20160701|2016-04-27 03:30,27,63.55,63.67,63.52,63.62,88
20160701|2016-04-27 04:00,27,63.6,63.66,63.6,63.62,30
20160701|2016-04-27 04:30,27,63.66,63.75,63.64,63.64,15
20160701|2016-04-27 05:00,27,63.71,63.76,63.56,63.56,79
20160701|2016-04-27 05:30,27,63.56,63.6,63.55,63.59,47
20160701|2016-04-27 06:00,27,63.6,63.7,63.5,63.55,126
20160701|2016-04-27 06:30,27,63.56,63.6,63.52,63.6,26
20160701|2016-04-27 07:00,27,63.67,63.84,63.63,63.84,362
20160701|2016-04-27 07:30,27,63.85,63.98,63.82,63.89,437
20160701|2016-04-27 08:00,27,63.89,63.9,63.61,63.69,380
20160701|2016-04-27 08:30,27,63.67,63.85,63.41,63.62,832
20160701|2016-04-27 09:00,27,63.62,63.9,63.56,63.77,660
20160701|2016-04-27 09:30,27,63.8,63.85,63.43,63.43,1169
20160701|2016-04-27 10:00,27,63.43,63.85,63.43,63.85,597
20160701|2016-04-27 10:30,27,63.85,63.99,63.85,63.99,850
20160701|2016-04-27 11:00,27,63.97,64.1,63.86,64.07,1392
20160701|2016-04-27 11:30,27,64.08,64.15,64.06,64.15,624
20160701|2016-04-27 12:00,27,64.13,64.17,63.99,64.07,485
20160701|2016-04-27 12:30,27,64.07,64.2,63.91,64,906
20160701|2016-04-27 13:00,27,63.99,64.27,63.98,64.23,2303
20160701|2016-04-27 20:00,28,64.22,64.22,64.01,64.01,89
20160701|2016-04-27 20:30,28,64.01,64.15,64.01,64.15,47
20160701|2016-04-27 21:00,28,64.1,64.12,64.08,64.08,15
20160701|2016-04-27 21:30,28,64.05,64.09,64.01,64.01,24
20160701|2016-04-27 22:00,28,64.01,64.1,63.95,64.01,37
20160701|2016-04-27 22:30,28,64.01,64.01,64,64,3
20160701|2016-04-27 23:00,28,64,64,64,64,1
20160701|2016-04-27 23:30,28,63.99,63.99,63.9,63.95,86
20160701|2016-04-28 00:00,28,63.9,64,63.88,63.88,109
20160701|2016-04-28 00:30,28,63.86,63.92,63.82,63.82,26
20160701|2016-04-28 01:00,28,63.82,63.82,63.62,63.62,143
20160701|2016-04-28 01:30,28,63.7,63.85,63.7,63.8,130
20160701|2016-04-28 02:00,28,63.79,63.79,63.62,63.67,73
20160701|2016-04-28 02:30,28,63.66,63.7,63.64,63.7,65
20160701|2016-04-28 03:00,28,63.7,63.72,63.64,63.71,99
20160701|2016-04-28 03:30,28,63.68,63.77,63.62,63.74,117
20160701|2016-04-28 04:00,28,63.76,63.78,63.72,63.78,79
20160701|2016-04-28 04:30,28,63.78,63.82,63.62,63.65,90
20160701|2016-04-28 05:00,28,63.67,63.77,63.62,63.63,74
20160701|2016-04-28 05:30,28,63.64,63.66,63.3,63.36,593
20160701|2016-04-28 06:00,28,63.38,63.43,63.31,63.43,155
20160701|2016-04-28 06:30,28,63.46,63.58,63.46,63.54,77
20160701|2016-04-28 07:00,28,63.56,63.66,63.53,63.59,287
20160701|2016-04-28 07:30,28,63.59,63.59,63.33,63.41,673
20160701|2016-04-28 08:00,28,63.4,63.74,63.4,63.62,581
20160701|2016-04-28 08:30,28,63.64,63.72,63.57,63.62,714
20160701|2016-04-28 09:00,28,63.6,64.18,63.6,63.98,1646
20160701|2016-04-28 09:30,28,64,64.18,63.97,64.08,984
20160701|2016-04-28 10:00,28,64.09,64.14,63.91,63.95,913
20160701|2016-04-28 10:30,28,63.98,63.99,63.85,63.92,554
20160701|2016-04-28 11:00,28,63.93,64,63.83,63.97,684
20160701|2016-04-28 11:30,28,63.95,63.99,63.72,63.85,439
20160701|2016-04-28 12:00,28,63.84,63.94,63.56,63.93,620
20160701|2016-04-28 12:30,28,63.94,63.99,63.69,63.76,577
20160701|2016-04-28 13:00,28,63.76,63.97,63.65,63.7,776
20160701|2016-04-28 20:00,29,63.69,63.72,63.63,63.69,105
20160701|2016-04-28 20:30,29,63.69,63.69,63.46,63.46,78
20160701|2016-04-28 21:00,29,63.45,63.49,63.39,63.41,53
20160701|2016-04-28 21:30,29,63.39,63.4,63.33,63.35,116
20160701|2016-04-28 22:00,29,63.35,63.35,63.32,63.35,39
20160701|2016-04-28 22:30,29,63.35,63.35,63.21,63.21,120
20160701|2016-04-28 23:00,29,63.24,63.3,63.24,63.3,20
20160701|2016-04-28 23:30,29,63.3,63.35,63.29,63.35,33
20160701|2016-04-29 00:00,29,63.35,63.35,63.15,63.2,91
20160701|2016-04-29 00:30,29,63.17,63.2,63.15,63.19,129
20160701|2016-04-29 01:00,29,63.2,63.21,63.19,63.2,82
20160701|2016-04-29 01:30,29,63.2,63.2,63.17,63.19,46
20160701|2016-04-29 02:00,29,63.19,63.28,63.17,63.25,112
20160701|2016-04-29 02:30,29,63.26,63.3,63.25,63.3,18
20160701|2016-04-29 03:00,29,63.33,63.4,63.24,63.24,76
20160701|2016-04-29 03:30,29,63.22,63.34,63.18,63.24,96
20160701|2016-04-29 04:00,29,63.21,63.32,63.21,63.28,24
20160701|2016-04-29 04:30,29,63.3,63.34,63.28,63.34,29
20160701|2016-04-29 05:00,29,63.35,63.35,63.22,63.32,40
20160701|2016-04-29 05:30,29,63.34,63.4,63.34,63.4,119
20160701|2016-04-29 06:00,29,63.4,63.42,63.36,63.4,47
20160701|2016-04-29 06:30,29,63.4,63.4,63.27,63.31,119
20160701|2016-04-29 07:00,29,63.36,63.8,63.36,63.66,624
20160701|2016-04-29 07:30,29,63.67,63.82,63.6,63.77,366
20160701|2016-04-29 08:00,29,63.76,64.14,63.76,63.94,633
20160701|2016-04-29 08:30,29,63.94,64.13,63.8,63.84,529
20160701|2016-04-29 09:00,29,63.81,64.02,63.8,64.02,444
20160701|2016-04-29 09:30,29,64,64.17,63.87,63.87,1273
20160701|2016-04-29 10:00,29,63.89,63.98,63.87,63.95,549
20160701|2016-04-29 10:30,29,63.95,63.98,63.87,63.98,491
20160701|2016-04-29 11:00,29,63.97,63.98,63.87,63.89,515
20160701|2016-04-29 11:30,29,63.9,63.97,63.88,63.89,341
20160701|2016-04-29 12:00,29,63.9,63.97,63.81,63.88,488
20160701|2016-04-29 12:30,29,63.88,63.95,63.22,63.42,1690
20160701|2016-04-29 13:00,29,63.42,63.94,63.35,63.9,1775
20160701|2016-05-01 20:00,2,63.81,63.92,63.62,63.91,129
20160701|2016-05-01 20:30,2,63.93,63.97,63.85,63.91,38
20160701|2016-05-01 21:00,2,63.94,63.95,63.9,63.9,23
20160701|2016-05-01 21:30,2,63.9,63.9,63.9,63.9,4
20160701|2016-05-01 22:00,2,63.89,63.9,63.89,63.9,2
20160701|2016-05-01 22:30,2,63.88,63.88,63.88,63.88,4
20160701|2016-05-01 23:00,2,63.83,63.83,63.83,63.83,3
20160701|2016-05-01 23:30,2,63.88,63.89,63.83,63.83,6
20160701|2016-05-02 00:00,2,63.83,63.89,63.83,63.89,3
20160701|2016-05-02 00:30,2,63.89,63.9,63.83,63.9,13
20160701|2016-05-02 01:00,2,63.83,63.89,63.83,63.89,7
20160701|2016-05-02 01:30,2,63.88,63.89,63.83,63.83,20
20160701|2016-05-02 02:00,2,63.85,63.86,63.83,63.86,15
20160701|2016-05-02 02:30,2,63.84,63.84,63.72,63.72,20
20160701|2016-05-02 03:00,2,63.72,63.73,63.68,63.7,28
20160701|2016-05-02 03:30,2,63.7,63.7,63.66,63.66,18
20160701|2016-05-02 04:00,2,63.67,63.7,63.62,63.7,21
20160701|2016-05-02 04:30,2,63.69,63.75,63.69,63.75,26
20160701|2016-05-02 05:00,2,63.75,63.89,63.71,63.83,59
20160701|2016-05-02 05:30,2,63.82,63.83,63.81,63.81,11
20160701|2016-05-02 06:00,2,63.8,63.82,63.65,63.8,96
20160701|2016-05-02 06:30,2,63.77,63.92,63.63,63.73,296
20160701|2016-05-02 07:00,2,63.71,63.95,63.71,63.82,257
20160701|2016-05-02 07:30,2,63.84,63.94,63.7,63.82,306
20160701|2016-05-02 08:00,2,63.85,63.94,63.63,63.75,338
20160701|2016-05-02 08:30,2,63.75,63.75,63.36,63.59,596
20160701|2016-05-02 09:00,2,63.63,63.85,63.62,63.85,434
20160701|2016-05-02 09:30,2,63.82,63.99,63.7,63.75,1334
20160701|2016-05-02 10:00,2,63.73,64.11,63.71,64.08,1124
20160701|2016-05-02 10:30,2,64.08,64.4,64.08,64.26,2219
20160701|2016-05-02 11:00,2,64.24,64.36,64.14,64.25,665
20160701|2016-05-02 11:30,2,64.27,64.31,63.98,64.14,627
20160701|2016-05-02 12:00,2,64.14,64.37,64.08,64.32,750
20160701|2016-05-02 12:30,2,64.32,64.45,64.27,64.4,840
20160701|2016-05-02 13:00,2,64.4,64.5,64.25,64.39,2383
20160701|2016-05-02 20:00,3,64.44,64.57,64.34,64.45,240
20160701|2016-05-02 20:30,3,64.46,64.57,64.45,64.57,89
20160701|2016-05-02 21:00,3,64.58,64.59,64.56,64.56,17
20160701|2016-05-02 21:30,3,64.56,64.6,64.56,64.59,29
20160701|2016-05-02 22:00,3,64.58,64.6,64.54,64.54,50
20160701|2016-05-02 22:30,3,64.57,64.6,64.57,64.6,11
20160701|2016-05-02 23:00,3,64.57,64.57,64.56,64.56,11
20160701|2016-05-02 23:30,3,64.57,64.6,64.5,64.5,70
20160701|2016-05-03 00:00,3,64.5,64.55,64.45,64.54,45
20160701|2016-05-03 00:30,3,64.5,64.5,64.33,64.35,49
20160701|2016-05-03 01:00,3,64.36,64.36,64.29,64.29,15
20160701|2016-05-03 01:30,3,64.3,64.55,64.3,64.54,93
20160701|2016-05-03 02:00,3,64.54,64.54,64.49,64.53,94
20160701|2016-05-03 02:30,3,64.51,64.51,64.37,64.44,114
20160701|2016-05-03 03:00,3,64.43,64.6,64.36,64.6,187
20160701|2016-05-03 03:30,3,64.53,64.57,64.52,64.57,33
20160701|2016-05-03 04:00,3,64.54,64.65,64.54,64.6,159
20160701|2016-05-03 04:30,3,64.6,64.64,64.46,64.47,38
20160701|2016-05-03 05:00,3,64.51,64.64,64.4,64.4,69
20160701|2016-05-03 05:30,3,64.39,64.55,64.31,64.41,76
20160701|2016-05-03 06:00,3,64.49,64.57,64.45,64.45,37
20160701|2016-05-03 06:30,3,64.45,64.49,64.43,64.44,57
20160701|2016-05-03 07:00,3,64.48,64.48,64.11,64.13,673
20160701|2016-05-03 07:30,3,64.15,64.2,63.72,63.85,1397
20160701|2016-05-03 08:00,3,63.87,64.01,63.6,64.01,2078
20160701|2016-05-03 08:30,3,64.01,64.03,63.6,63.72,712
20160701|2016-05-03 09:00,3,63.71,63.79,63.22,63.23,2140
20160701|2016-05-03 09:30,3,63.24,63.24,62.53,62.67,5848
20160701|2016-05-03 10:00,3,62.67,62.72,62.53,62.61,1394
20160701|2016-05-03 10:30,3,62.66,62.84,62.61,62.61,823
20160701|2016-05-03 11:00,3,62.61,62.64,62.16,62.45,2720
20160701|2016-05-03 11:30,3,62.45,62.66,62.4,62.48,641
20160701|2016-05-03 12:00,3,62.46,63.03,62.45,62.98,1004
20160701|2016-05-03 12:30,3,62.97,63.02,62.77,62.96,813
20160701|2016-05-03 13:00,3,62.96,63.12,62.88,63.1,2242
20160701|2016-05-03 20:00,4,63.05,63.05,62.65,62.85,248
20160701|2016-05-03 20:30,4,62.84,62.84,62.73,62.79,80
20160701|2016-05-03 21:00,4,62.82,62.83,62.55,62.61,111
20160701|2016-05-03 21:30,4,62.67,62.71,62.53,62.6,61
20160701|2016-05-03 22:00,4,62.61,62.64,62.59,62.63,33
20160701|2016-05-03 22:30,4,62.63,62.63,62.57,62.63,39
20160701|2016-05-03 23:00,4,62.57,62.64,62.57,62.64,15
20160701|2016-05-03 23:30,4,62.62,62.65,62.62,62.64,20
20160701|2016-05-04 00:00,4,62.61,62.69,62.61,62.69,50
20160701|2016-05-04 00:30,4,62.69,62.79,62.69,62.74,36
20160701|2016-05-04 01:00,4,62.75,62.81,62.72,62.72,96
20160701|2016-05-04 01:30,4,62.7,62.72,62.57,62.66,78
20160701|2016-05-04 02:00,4,62.56,62.83,62.56,62.72,100
20160701|2016-05-04 02:30,4,62.72,62.77,62.63,62.65,99
20160701|2016-05-04 03:00,4,62.64,62.75,62.48,62.55,254
20160701|2016-05-04 03:30,4,62.55,62.62,62.54,62.61,45
20160701|2016-05-04 04:00,4,62.59,62.59,62.48,62.48,77
20160701|2016-05-04 04:30,4,62.51,62.65,62.5,62.57,67
20160701|2016-05-04 05:00,4,62.55,62.64,62.46,62.5,135
20160701|2016-05-04 05:30,4,62.51,62.53,62.45,62.52,169
20160701|2016-05-04 06:00,4,62.52,62.54,62.45,62.54,98
20160701|2016-05-04 06:30,4,62.54,62.56,62.49,62.54,88
20160701|2016-05-04 07:00,4,62.56,62.74,62.45,62.74,212
20160701|2016-05-04 07:30,4,62.75,62.93,62.63,62.73,411
20160701|2016-05-04 08:00,4,62.73,62.8,62.53,62.56,376
20160701|2016-05-04 08:30,4,62.55,62.99,62.55,62.62,1690
20160701|2016-05-04 09:00,4,62.61,62.73,62.36,62.41,1404
20160701|2016-05-04 09:30,4,62.45,62.6,62.38,62.4,1449
20160701|2016-05-04 10:00,4,62.39,62.95,62.3,62.75,1938
20160701|2016-05-04 10:30,4,62.77,63,62.69,62.91,1172
20160701|2016-05-04 11:00,4,62.94,63.19,62.92,63.04,1107
20160701|2016-05-04 11:30,4,63.08,63.18,62.75,62.89,620
20160701|2016-05-04 12:00,4,62.89,62.94,62.54,62.72,774
20160701|2016-05-04 12:30,4,62.74,62.79,62.69,62.79,367
20160701|2016-05-04 13:00,4,62.78,62.98,62.68,62.94,1523
20160701|2016-05-04 20:00,5,62.94,62.97,62.77,62.77,128
20160701|2016-05-04 20:30,5,62.85,62.85,62.82,62.85,18
20160701|2016-05-04 21:00,5,62.85,62.85,62.77,62.83,27
20160701|2016-05-04 21:30,5,62.78,62.82,62.78,62.81,20
20160701|2016-05-04 22:00,5,62.77,62.84,62.75,62.75,40
20160701|2016-05-04 22:30,5,62.84,62.84,62.84,62.84,1
20160701|2016-05-04 23:00,5,62.87,62.9,62.87,62.89,8
20160701|2016-05-04 23:30,5,62.81,62.95,62.81,62.93,18
20160701|2016-05-05 00:00,5,62.92,62.92,62.92,62.92,1
20160701|2016-05-05 00:30,5,62.88,62.96,62.88,62.95,7
20160701|2016-05-05 01:00,5,62.92,62.93,62.77,62.83,21
20160701|2016-05-05 01:30,5,62.87,62.96,62.86,62.96,17
20160701|2016-05-05 02:00,5,62.88,62.94,62.8,62.8,31
20160701|2016-05-05 02:30,5,62.82,62.86,62.82,62.85,10
20160701|2016-05-05 03:00,5,62.9,62.9,62.75,62.8,119
20160701|2016-05-05 03:30,5,62.81,63,62.81,62.98,161
20160701|2016-05-05 04:00,5,62.98,63.09,62.9,63.02,208
20160701|2016-05-05 04:30,5,63.07,63.07,63.02,63.02,39
20160701|2016-05-05 05:00,5,63.02,63.04,62.92,62.99,76
20160701|2016-05-05 05:30,5,62.97,63.03,62.91,62.98,34
20160701|2016-05-05 06:00,5,62.98,63.05,62.92,63.03,60
20160701|2016-05-05 06:30,5,63.04,63.08,63.01,63.05,65
20160701|2016-05-05 07:00,5,63.07,63.2,63.06,63.16,410
20160701|2016-05-05 07:30,5,63.15,63.2,62.95,63.11,597
20160701|2016-05-05 08:00,5,63.12,63.48,63.09,63.44,2139
20160701|2016-05-05 08:30,5,63.44,63.55,62.7,63.08,1475
20160701|2016-05-05 09:00,5,63.04,63.1,62.68,62.81,1177
20160701|2016-05-05 09:30,5,62.8,62.86,62.37,62.74,1657
20160701|2016-05-05 10:00,5,62.7,62.71,62.44,62.55,674
20160701|2016-05-05 10:30,5,62.57,62.6,62.24,62.24,1005
20160701|2016-05-05 11:00,5,62.25,62.45,61.63,61.86,3681
20160701|2016-05-05 11:30,5,61.8,62.13,61.75,62.07,653
20160701|2016-05-05 12:00,5,62.07,62.23,61.93,62.07,707
20160701|2016-05-05 12:30,5,62.05,62.13,61.79,61.98,685
20160701|2016-05-05 13:00,5,61.98,62.2,61.75,62.17,1830
20160701|2016-05-05 20:00,6,62.02,62.18,61.83,62.18,290
20160701|2016-05-05 20:30,6,62.19,62.2,62,62,49
20160701|2016-05-05 21:00,6,62,62.02,61.89,62.02,44
20160701|2016-05-05 21:30,6,61.93,62.02,61.93,61.99,25
20160701|2016-05-05 22:00,6,61.96,62.01,61.91,61.94,11
20160701|2016-05-05 22:30,6,62,62,61.95,61.95,16
20160701|2016-05-05 23:00,6,61.95,62,61.92,62,69
20160701|2016-05-05 23:30,6,61.95,61.99,61.95,61.99,3
20160701|2016-05-06 00:00,6,62,62.01,61.97,62.01,12
20160701|2016-05-06 00:30,6,61.99,62,61.99,62,16
20160701|2016-05-06 01:00,6,61.95,62.01,61.91,62,96
20160701|2016-05-06 01:30,6,61.95,62,61.95,61.97,52
20160701|2016-05-06 02:00,6,61.96,62.02,61.92,62,78
20160701|2016-05-06 02:30,6,61.95,62.01,61.93,62,90
20160701|2016-05-06 03:00,6,61.93,61.93,61.93,61.93,1
20160701|2016-05-06 03:30,6,61.95,62.1,61.95,62.07,68
20160701|2016-05-06 04:00,6,62.06,62.06,61.86,61.9,124
20160701|2016-05-06 04:30,6,61.9,61.9,61.83,61.88,83
20160701|2016-05-06 05:00,6,61.91,61.99,61.84,61.99,35
20160701|2016-05-06 05:30,6,62,62.07,62,62.07,16
20160701|2016-05-06 06:00,6,62.02,62.02,61.9,61.97,53
20160701|2016-05-06 06:30,6,61.96,61.98,61.96,61.97,8
20160701|2016-05-06 07:00,6,61.98,61.98,61.81,61.84,164
20160701|2016-05-06 07:30,6,61.84,61.97,61.66,61.94,683
20160701|2016-05-06 08:00,6,61.96,62.2,61.85,61.91,976
20160701|2016-05-06 08:30,6,61.9,62.2,61.9,62.2,376
20160701|2016-05-06 09:00,6,62.16,62.19,62,62.15,366
20160701|2016-05-06 09:30,6,62.15,62.2,61.92,61.97,1132
20160701|2016-05-06 10:00,6,61.97,62.1,61.82,61.92,633
20160701|2016-05-06 10:30,6,61.92,62.04,61.82,61.84,597
20160701|2016-05-06 11:00,6,61.84,62.02,61.79,61.93,761
20160701|2016-05-06 11:30,6,61.94,62,61.85,61.92,280
20160701|2016-05-06 12:00,6,61.89,62.01,61.83,61.96,443
20160701|2016-05-06 12:30,6,61.95,62.07,61.9,61.97,431
20160701|2016-05-06 13:00,6,61.96,61.97,61.8,61.92,1203
20160701|2016-05-08 20:00,9,61.81,61.93,61.81,61.9,86
20160701|2016-05-08 20:30,9,61.86,62.06,61.68,61.68,565
20160701|2016-05-08 21:00,9,61.7,61.76,61.55,61.57,909
20160701|2016-05-08 21:30,9,61.62,61.66,61.55,61.55,83
20160701|2016-05-08 22:00,9,61.55,61.6,61.37,61.45,563
20160701|2016-05-08 22:30,9,61.43,61.45,61.38,61.43,33
20160701|2016-05-08 23:00,9,61.4,61.42,61.36,61.4,33
20160701|2016-05-08 23:30,9,61.37,61.43,61.37,61.43,13
20160701|2016-05-09 00:00,9,61.39,61.43,61.39,61.39,9
20160701|2016-05-09 00:30,9,61.37,61.6,61.32,61.6,333
20160701|2016-05-09 01:00,9,61.6,61.76,61.49,61.53,136
20160701|2016-05-09 01:30,9,61.56,61.7,61.32,61.59,352
20160701|2016-05-09 02:00,9,61.68,61.8,61.59,61.6,151
20160701|2016-05-09 02:30,9,61.59,61.61,61.57,61.6,39
20160701|2016-05-09 03:00,9,61.6,61.63,61.47,61.5,74
20160701|2016-05-09 03:30,9,61.49,61.63,61.41,61.63,66
20160701|2016-05-09 04:00,9,61.63,61.77,61.62,61.77,79
20160701|2016-05-09 04:30,9,61.77,62,61.77,61.92,156
20160701|2016-05-09 05:00,9,61.92,61.92,61.45,61.6,132
20160701|2016-05-09 05:30,9,61.57,61.63,61.57,61.62,21
20160701|2016-05-09 06:00,9,61.61,61.73,61.59,61.67,97
20160701|2016-05-09 06:30,9,61.67,61.74,61.62,61.62,28
20160701|2016-05-09 07:00,9,61.6,61.67,61.55,61.61,254
20160701|2016-05-09 07:30,9,61.65,61.65,61.48,61.63,405
20160701|2016-05-09 08:00,9,61.59,61.84,61.27,61.4,1117
20160701|2016-05-09 08:30,9,61.4,61.62,61.26,61.27,710
20160701|2016-05-09 09:00,9,61.29,61.5,61.28,61.28,341
20160701|2016-05-09 09:30,9,61.31,61.54,61.18,61.33,1773
20160701|2016-05-09 10:00,9,61.33,61.37,61.2,61.34,912
20160701|2016-05-09 10:30,9,61.34,61.46,61.22,61.4,573
20160701|2016-05-09 11:00,9,61.42,61.49,61.33,61.37,641
20160701|2016-05-09 11:30,9,61.35,61.43,61.3,61.38,294
20160701|2016-05-09 12:00,9,61.4,61.64,61.39,61.51,389
20160701|2016-05-09 12:30,9,61.5,61.55,61.35,61.45,298
20160701|2016-05-09 13:00,9,61.44,61.54,61.3,61.48,1201
20160701|2016-05-09 20:00,10,61.54,61.74,61.28,61.31,320
20160701|2016-05-09 20:30,10,61.48,61.79,61.41,61.7,161
20160701|2016-05-09 21:00,10,61.67,61.85,61.67,61.76,66
20160701|2016-05-09 21:30,10,61.75,61.76,61.59,61.6,50
20160701|2016-05-09 22:00,10,61.6,61.72,61.57,61.72,115
20160701|2016-05-09 22:30,10,61.7,61.7,61.57,61.58,10
20160701|2016-05-09 23:00,10,61.6,61.6,61.6,61.6,17
20160701|2016-05-09 23:30,10,61.58,61.65,61.58,61.65,13
20160701|2016-05-10 00:00,10,61.64,61.65,61.63,61.63,15
20160701|2016-05-10 00:30,10,61.65,61.76,61.65,61.7,26
20160701|2016-05-10 01:00,10,61.65,61.8,61.65,61.76,90
20160701|2016-05-10 01:30,10,61.76,61.83,61.76,61.78,63
20160701|2016-05-10 02:00,10,61.77,61.79,61.73,61.74,35
20160701|2016-05-10 02:30,10,61.74,61.75,61.61,61.62,165
20160701|2016-05-10 03:00,10,61.68,61.68,61.58,61.68,104
20160701|2016-05-10 03:30,10,61.6,61.66,61.51,61.6,86
20160701|2016-05-10 04:00,10,61.58,61.71,61.58,61.7,46
20160701|2016-05-10 04:30,10,61.71,61.74,61.65,61.73,18
20160701|2016-05-10 05:00,10,61.66,61.76,61.61,61.7,79
20160701|2016-05-10 05:30,10,61.7,61.77,61.7,61.75,41
20160701|2016-05-10 06:00,10,61.67,61.71,61.63,61.69,69
20160701|2016-05-10 06:30,10,61.69,61.75,61.54,61.54,166
20160701|2016-05-10 07:00,10,61.54,61.72,61.43,61.64,400
20160701|2016-05-10 07:30,10,61.61,61.64,61.53,61.6,186
20160701|2016-05-10 08:00,10,61.63,61.97,61.55,61.57,985
20160701|2016-05-10 08:30,10,61.57,61.93,61.57,61.8,844
20160701|2016-05-10 09:00,10,61.77,61.81,61.43,61.43,829
20160701|2016-05-10 09:30,10,61.43,61.71,61.33,61.42,874
20160701|2016-05-10 10:00,10,61.4,61.5,61.38,61.44,409
20160701|2016-05-10 10:30,10,61.46,61.5,61.32,61.41,411
20160701|2016-05-10 11:00,10,61.3,61.62,61.08,61.12,1150
20160701|2016-05-10 11:30,10,61.08,61.08,60.6,60.68,4044
20160701|2016-05-10 12:00,10,60.69,60.85,60.61,60.71,1471
20160701|2016-05-10 12:30,10,60.71,60.83,60.7,60.77,918
20160701|2016-05-10 13:00,10,60.76,61.2,60.75,61.13,2045
20160701|2016-05-10 20:00,11,61.06,61.41,61.06,61.29,480
20160701|2016-05-10 20:30,11,61.3,61.3,61.16,61.24,28
20160701|2016-05-10 21:00,11,61.22,61.22,61.18,61.18,6
20160701|2016-05-10 21:30,11,61.23,61.23,61.23,61.23,4
20160701|2016-05-10 22:30,11,61.2,61.2,61.18,61.18,18
20160701|2016-05-10 23:00,11,61.18,61.27,61.18,61.19,21
20160701|2016-05-10 23:30,11,61.2,61.2,61.2,61.2,2
20160701|2016-05-11 00:00,11,61.21,61.21,61.19,61.2,26
20160701|2016-05-11 00:30,11,61.25,61.36,61.25,61.36,83
20160701|2016-05-11 01:00,11,61.28,61.45,61.25,61.32,181
20160701|2016-05-11 01:30,11,61.32,61.49,61.32,61.39,221
20160701|2016-05-11 02:00,11,61.37,61.38,61.19,61.26,111
20160701|2016-05-11 02:30,11,61.21,61.33,61.2,61.24,37
20160701|2016-05-11 03:00,11,61.23,61.23,60.95,60.99,240
20160701|2016-05-11 03:30,11,60.97,61.05,60.92,61.03,52
20160701|2016-05-11 04:00,11,60.98,61.1,60.91,61.1,136
20160701|2016-05-11 04:30,11,61.11,61.31,61.04,61.1,83
20160701|2016-05-11 05:00,11,61.17,61.2,60.91,60.97,73
20160701|2016-05-11 05:30,11,61.13,61.17,61.08,61.17,13
20160701|2016-05-11 06:00,11,61.13,61.2,61.01,61.09,75
20160701|2016-05-11 06:30,11,61.05,61.05,60.95,61.05,73
20160701|2016-05-11 07:00,11,61.05,61.18,60.94,60.95,297
20160701|2016-05-11 07:30,11,60.94,61.13,60.9,60.92,442
20160701|2016-05-11 08:00,11,60.93,60.97,60.9,60.93,567
20160701|2016-05-11 08:30,11,60.92,60.94,60.56,60.64,1710
20160701|2016-05-11 09:00,11,60.62,60.66,60.55,60.6,796
20160701|2016-05-11 09:30,11,60.61,61.06,60.6,60.99,1145
20160701|2016-05-11 10:00,11,60.96,61.75,60.96,61.66,2302
20160701|2016-05-11 10:30,11,61.64,61.65,61.05,61.14,1107
20160701|2016-05-11 11:00,11,61.15,61.36,61.06,61.12,562
20160701|2016-05-11 11:30,11,61.14,61.25,61.01,61.06,538
20160701|2016-05-11 12:00,11,61.08,61.15,60.69,60.7,1013
20160701|2016-05-11 12:30,11,60.69,60.85,60.65,60.81,969
20160701|2016-05-11 13:00,11,60.84,60.87,60.58,60.66,2572
20160701|2016-05-11 20:00,12,60.65,60.9,60.65,60.88,187
20160701|2016-05-11 20:30,12,60.8,60.96,60.76,60.96,170
20160701|2016-05-11 21:00,12,60.86,60.98,60.86,60.91,113
20160701|2016-05-11 21:30,12,60.87,61,60.86,60.92,176
20160701|2016-05-11 22:00,12,60.95,61.08,60.88,61.08,96
20160701|2016-05-11 22:30,12,61.04,61.04,60.96,61.04,118
20160701|2016-05-11 23:00,12,61.04,61.04,61.02,61.02,41
20160701|2016-05-11 23:30,12,61.06,61.09,61.04,61.09,33
20160701|2016-05-12 00:00,12,61.04,61.08,61.02,61.08,12
20160701|2016-05-12 00:30,12,61.09,61.18,61.09,61.17,66
20160701|2016-05-12 01:00,12,61.17,61.23,61.17,61.23,48
20160701|2016-05-12 01:30,12,61.23,61.29,61.14,61.22,334
20160701|2016-05-12 02:00,12,61.22,61.25,61.12,61.2,223
20160701|2016-05-12 02:30,12,61.19,61.22,60.78,60.91,150
20160701|2016-05-12 03:00,12,60.91,60.99,60.91,60.91,42
20160701|2016-05-12 03:30,12,60.91,61.16,60.91,61.16,40
20160701|2016-05-12 04:00,12,61.09,61.3,61.09,61.26,232
20160701|2016-05-12 04:30,12,61.26,61.29,61.15,61.19,83
20160701|2016-05-12 05:00,12,61.15,61.29,61.11,61.26,112
20160701|2016-05-12 05:30,12,61.26,61.29,61.07,61.08,169
20160701|2016-05-12 06:00,12,61.17,61.28,61.08,61.27,153
20160701|2016-05-12 06:30,12,61.22,61.37,61.21,61.35,258
20160701|2016-05-12 07:00,12,61.35,61.37,61.12,61.14,225
20160701|2016-05-12 07:30,12,61.15,61.25,60.94,60.97,344
20160701|2016-05-12 08:00,12,60.97,61.06,60.9,60.92,566
20160701|2016-05-12 08:30,12,60.92,61.1,60.91,60.92,653
20160701|2016-05-12 09:00,12,60.91,60.93,60.61,60.7,1292
20160701|2016-05-12 09:30,12,60.68,61.07,60.62,61.03,1037
20160701|2016-05-12 10:00,12,61,61.03,60.6,60.69,1423
20160701|2016-05-12 10:30,12,60.71,60.79,60.57,60.66,1174
20160701|2016-05-12 11:00,12,60.69,60.95,60.66,60.86,732
20160701|2016-05-12 11:30,12,60.9,60.95,60.85,60.95,684
20160701|2016-05-12 12:00,12,60.95,61.04,60.57,60.6,1272
20160701|2016-05-12 12:30,12,60.6,60.71,60.55,60.63,737
20160701|2016-05-12 13:00,12,60.65,60.93,60.55,60.92,1429
20160701|2016-05-12 20:00,13,60.66,60.92,60.58,60.6,323
20160701|2016-05-12 20:30,13,60.6,60.64,60.58,60.6,137
20160701|2016-05-12 21:00,13,60.58,60.78,60.57,60.65,46
20160701|2016-05-12 21:30,13,60.65,60.71,60.6,60.7,97
20160701|2016-05-12 22:00,13,60.62,60.82,60.6,60.77,80
20160701|2016-05-12 22:30,13,60.75,60.8,60.72,60.72,17
20160701|2016-05-12 23:00,13,60.69,60.72,60.69,60.71,16
20160701|2016-05-12 23:30,13,60.71,60.8,60.69,60.71,17
20160701|2016-05-13 00:00,13,60.8,60.81,60.75,60.75,28
20160701|2016-05-13 00:30,13,60.78,60.78,60.78,60.78,5
20160701|2016-05-13 01:00,13,60.79,60.79,60.72,60.72,34
20160701|2016-05-13 01:30,13,60.79,60.79,60.73,60.74,9
20160701|2016-05-13 02:00,13,60.71,60.71,60.66,60.69,29
20160701|2016-05-13 02:30,13,60.7,60.72,60.65,60.7,84
20160701|2016-05-13 03:00,13,60.68,60.7,60.44,60.52,642
20160701|2016-05-13 03:30,13,60.54,60.56,60.45,60.52,274
20160701|2016-05-13 04:00,13,60.53,60.71,60.46,60.59,184
20160701|2016-05-13 04:30,13,60.51,60.59,60.45,60.55,143
20160701|2016-05-13 05:00,13,60.5,60.53,60.41,60.48,196
20160701|2016-05-13 05:30,13,60.42,60.54,60.41,60.49,128
20160701|2016-05-13 06:00,13,60.45,60.58,60.45,60.52,79
20160701|2016-05-13 06:30,13,60.54,60.76,60.52,60.68,198
20160701|2016-05-13 07:00,13,60.65,60.76,60.48,60.65,244
20160701|2016-05-13 07:30,13,60.66,61.04,60.62,60.63,722
20160701|2016-05-13 08:00,13,60.66,60.72,60.3,60.68,1399
20160701|2016-05-13 08:30,13,60.65,60.87,60.62,60.65,1401
20160701|2016-05-13 09:00,13,60.62,60.62,60.4,60.4,1005
20160701|2016-05-13 09:30,13,60.4,60.62,60.25,60.59,1195
20160701|2016-05-13 10:00,13,60.62,60.75,60.56,60.73,630
20160701|2016-05-13 10:30,13,60.73,60.76,60.64,60.64,647
20160701|2016-05-13 11:00,13,60.64,60.7,60.51,60.62,651
20160701|2016-05-13 11:30,13,60.62,60.66,60.41,60.53,643
20160701|2016-05-13 12:00,13,60.53,60.66,60.51,60.56,407
20160701|2016-05-13 12:30,13,60.55,60.6,60.44,60.46,443
20160701|2016-05-13 13:00,13,60.45,60.98,60.45,60.83,1761
20160701|2016-05-15 20:00,16,60.68,60.79,60.62,60.73,145
20160701|2016-05-15 20:30,16,60.69,60.77,60.65,60.76,45
20160701|2016-05-15 21:00,16,60.77,60.77,60.77,60.77,1
20160701|2016-05-15 21:30,16,60.72,60.76,60.71,60.75,28
20160701|2016-05-15 22:00,16,60.77,60.8,60.73,60.73,42
20160701|2016-05-15 22:30,16,60.71,60.79,60.67,60.79,25
20160701|2016-05-15 23:00,16,60.73,60.73,60.73,60.73,12
20160701|2016-05-15 23:30,16,60.71,60.71,60.71,60.71,1
20160701|2016-05-16 00:00,16,60.78,60.78,60.75,60.75,2
20160701|2016-05-16 00:30,16,60.75,60.75,60.71,60.72,16
20160701|2016-05-16 01:00,16,60.71,60.76,60.71,60.75,58
20160701|2016-05-16 01:30,16,60.75,60.79,60.75,60.77,38
20160701|2016-05-16 02:00,16,60.8,60.82,60.78,60.81,55
20160701|2016-05-16 02:30,16,60.8,60.81,60.74,60.8,37
20160701|2016-05-16 03:00,16,60.78,60.86,60.78,60.85,106
20160701|2016-05-16 03:30,16,60.85,61.04,60.84,61,154
20160701|2016-05-16 04:00,16,61.01,61.02,60.83,60.9,147
20160701|2016-05-16 04:30,16,60.9,60.91,60.85,60.87,65
20160701|2016-05-16 05:00,16,60.86,60.94,60.8,60.94,54
20160701|2016-05-16 05:30,16,60.98,61.04,60.98,61.02,54
20160701|2016-05-16 06:00,16,61.02,61.52,60.97,61.25,793
20160701|2016-05-16 06:30,16,61.29,61.38,61.26,61.26,148
20160701|2016-05-16 07:00,16,61.29,61.4,61.08,61.09,391
20160701|2016-05-16 07:30,16,61.11,61.2,60.9,61.03,768
20160701|2016-05-16 08:00,16,61.05,61.33,61.01,61.27,651
20160701|2016-05-16 08:30,16,61.27,61.35,61.16,61.18,553
20160701|2016-05-16 09:00,16,61.19,61.32,61.17,61.23,654
20160701|2016-05-16 09:30,16,61.25,61.28,61.05,61.15,836
20160701|2016-05-16 10:00,16,61.14,61.14,60.95,61.07,433
20160701|2016-05-16 10:30,16,61.09,61.18,61.06,61.13,449
20160701|2016-05-16 11:00,16,61.13,61.45,61.13,61.36,1102
20160701|2016-05-16 11:30,16,61.35,61.37,61.25,61.33,209
20160701|2016-05-16 12:00,16,61.35,61.4,61.3,61.32,230
20160701|2016-05-16 12:30,16,61.33,61.41,61.31,61.38,421
20160701|2016-05-16 13:00,16,61.37,61.38,60.9,60.93,2686
20160701|2016-05-16 20:00,17,61,61.11,61,61.09,86
20160701|2016-05-16 20:30,17,61.08,61.14,61.07,61.14,45
20160701|2016-05-16 21:00,17,61.12,61.16,61.12,61.16,22
20160701|2016-05-16 21:30,17,61.14,61.17,61.14,61.14,19
20160701|2016-05-16 22:00,17,61.13,61.15,61.1,61.15,25
20160701|2016-05-16 22:30,17,61.15,61.22,61.15,61.22,35
20160701|2016-05-16 23:00,17,61.25,61.25,61.23,61.23,12
20160701|2016-05-16 23:30,17,61.25,61.26,61.25,61.26,4
20160701|2016-05-17 00:00,17,61.23,61.24,61.23,61.24,5
20160701|2016-05-17 00:30,17,61.26,61.26,61.26,61.26,2
20160701|2016-05-17 01:00,17,61.26,61.28,61.24,61.28,64
20160701|2016-05-17 01:30,17,61.28,61.34,61.27,61.34,82
20160701|2016-05-17 02:00,17,61.32,61.44,61.32,61.43,193
20160701|2016-05-17 02:30,17,61.43,61.75,61.4,61.69,697
20160701|2016-05-17 03:00,17,61.7,61.83,61.64,61.69,229
20160701|2016-05-17 03:30,17,61.68,61.73,61.62,61.64,70
20160701|2016-05-17 04:00,17,61.62,61.62,61.36,61.36,191
20160701|2016-05-17 04:30,17,61.35,61.48,61.35,61.48,63
20160701|2016-05-17 05:00,17,61.46,61.5,61.39,61.44,110
20160701|2016-05-17 05:30,17,61.42,61.45,61.32,61.33,43
20160701|2016-05-17 06:00,17,61.35,61.35,61.2,61.32,164
20160701|2016-05-17 06:30,17,61.32,61.45,61.32,61.42,111
20160701|2016-05-17 07:00,17,61.41,61.45,61.31,61.36,193
20160701|2016-05-17 07:30,17,61.37,61.45,61.27,61.44,168
20160701|2016-05-17 08:00,17,61.44,61.6,61.23,61.48,993
20160701|2016-05-17 08:30,17,61.51,61.8,61.46,61.71,1417
20160701|2016-05-17 09:00,17,61.68,62.36,61.65,62.21,2800
20160701|2016-05-17 09:30,17,62.23,62.5,62.2,62.32,2708
20160701|2016-05-17 10:00,17,62.31,62.49,62.2,62.47,1109
20160701|2016-05-17 10:30,17,62.49,62.5,62.31,62.32,1001
20160701|2016-05-17 11:00,17,62.34,62.44,62.32,62.4,742
20160701|2016-05-17 11:30,17,62.4,62.42,61.96,62.09,1039
20160701|2016-05-17 12:00,17,62.08,62.26,62.07,62.2,565
20160701|2016-05-17 12:30,17,62.21,62.34,61.95,62.01,658
20160701|2016-05-17 13:00,17,62,62.46,61.96,62.36,1730
20160701|2016-05-17 20:00,18,62.09,62.88,62.09,62.75,505
20160701|2016-05-17 20:30,18,62.73,62.78,62.65,62.76,279
20160701|2016-05-17 21:00,18,62.76,62.77,62.65,62.65,131
20160701|2016-05-17 21:30,18,62.65,62.68,62.52,62.57,104
20160701|2016-05-17 22:00,18,62.6,62.65,62.32,62.37,101
20160701|2016-05-17 22:30,18,62.39,62.48,62.39,62.45,38
20160701|2016-05-17 23:00,18,62.45,62.48,62.43,62.43,13
20160701|2016-05-17 23:30,18,62.41,62.41,62.26,62.35,29
20160701|2016-05-18 00:00,18,62.3,62.3,62.2,62.2,49
20160701|2016-05-18 00:30,18,62.2,62.2,61.92,62,311
20160701|2016-05-18 01:00,18,61.99,62.06,61.88,61.88,156
20160701|2016-05-18 01:30,18,61.87,62.06,61.85,61.94,86
20160701|2016-05-18 02:00,18,61.95,62,61.93,61.96,61
20160701|2016-05-18 02:30,18,61.96,62,61.91,61.98,58
20160701|2016-05-18 03:00,18,61.95,61.95,61.81,61.89,104
20160701|2016-05-18 03:30,18,61.85,61.95,61.82,61.94,139
20160701|2016-05-18 04:00,18,61.94,62,61.93,61.97,102
20160701|2016-05-18 04:30,18,61.95,62.1,61.95,62.08,71
20160701|2016-05-18 05:00,18,62.11,62.13,61.99,62.02,221
20160701|2016-05-18 05:30,18,62.04,62.04,62,62,8
20160701|2016-05-18 06:00,18,62.05,62.25,62.05,62.19,58
20160701|2016-05-18 06:30,18,62.16,62.16,62.05,62.16,67
20160701|2016-05-18 07:00,18,62.1,62.28,61.99,62.28,239
20160701|2016-05-18 07:30,18,62.28,62.35,62.23,62.35,425
20160701|2016-05-18 08:00,18,62.35,62.48,61.88,62.16,998
20160701|2016-05-18 08:30,18,62.16,62.21,61.88,62.17,757
20160701|2016-05-18 09:00,18,62.15,62.26,61.91,62.23,659
20160701|2016-05-18 09:30,18,62.21,62.33,61.83,61.95,1077
20160701|2016-05-18 10:00,18,61.96,61.96,61.4,61.82,2562
20160701|2016-05-18 10:30,18,61.84,62,61.64,61.94,1137
20160701|2016-05-18 11:00,18,61.94,62.01,61.84,61.85,765
20160701|2016-05-18 11:30,18,61.86,62.12,61.84,62.04,373
20160701|2016-05-18 12:00,18,62.07,62.16,61.93,62.11,396
20160701|2016-05-18 12:30,18,62.1,62.25,61.95,62.12,645
20160701|2016-05-18 13:00,18,62.15,62.2,61.92,62.18,864
20160701|2016-05-18 20:00,19,62.1,62.15,61.74,61.8,222
20160701|2016-05-18 20:30,19,61.8,61.88,61.7,61.7,20
20160701|2016-05-18 21:00,19,61.72,61.72,61.63,61.71,23
20160701|2016-05-18 21:30,19,61.72,61.73,61.69,61.7,8
20160701|2016-05-18 22:00,19,61.69,61.7,61.69,61.7,37
20160701|2016-05-18 22:30,19,61.71,61.8,61.7,61.8,24
20160701|2016-05-18 23:00,19,61.8,61.88,61.8,61.81,17
20160701|2016-05-18 23:30,19,61.8,61.85,61.8,61.85,5
20160701|2016-05-19 00:00,19,61.8,61.84,61.78,61.78,19
20160701|2016-05-19 00:30,19,61.76,61.82,61.69,61.7,44
20160701|2016-05-19 01:00,19,61.74,61.74,61.69,61.69,26
20160701|2016-05-19 01:30,19,61.7,61.74,61.69,61.71,112
20160701|2016-05-19 02:00,19,61.7,61.77,61.69,61.72,106
20160701|2016-05-19 02:30,19,61.73,61.75,61.69,61.71,130
20160701|2016-05-19 03:00,19,61.69,61.75,61.69,61.75,22
20160701|2016-05-19 03:30,19,61.76,61.8,61.76,61.8,9
20160701|2016-05-19 04:00,19,61.72,61.75,61.63,61.67,271
20160701|2016-05-19 04:30,19,61.74,61.75,61.5,61.66,215
20160701|2016-05-19 05:00,19,61.67,61.67,61.56,61.62,74
20160701|2016-05-19 05:30,19,61.65,61.75,61.57,61.75,4
20160701|2016-05-19 06:00,19,61.71,61.72,61.65,61.7,16
20160701|2016-05-19 06:30,19,61.69,61.71,61.63,61.63,65
20160701|2016-05-19 07:00,19,61.66,61.89,61.57,61.82,348
20160701|2016-05-19 07:30,19,61.86,62.11,61.85,61.89,794
20160701|2016-05-19 08:00,19,61.86,61.93,61.76,61.88,490
20160701|2016-05-19 08:30,19,61.84,61.87,61.53,61.56,769
20160701|2016-05-19 09:00,19,61.57,61.73,61.5,61.63,782
20160701|2016-05-19 09:30,19,61.63,61.98,61.17,61.31,2301
20160701|2016-05-19 10:00,19,61.32,61.39,61.2,61.36,1009
20160701|2016-05-19 10:30,19,61.37,61.41,60.6,60.83,3443
20160701|2016-05-19 11:00,19,60.79,60.99,60.77,60.96,1066
20160701|2016-05-19 11:30,19,60.95,60.97,60.72,60.75,1042
20160701|2016-05-19 12:00,19,60.74,61.08,60.72,60.95,793
20160701|2016-05-19 12:30,19,60.97,61.17,60.78,61.17,945
20160701|2016-05-19 13:00,19,61.17,61.28,61.01,61.2,1385
20160701|2016-05-19 20:00,20,61.22,61.35,61.07,61.25,146
20160701|2016-05-19 20:30,20,61.24,61.28,61.24,61.24,20
20160701|2016-05-19 21:00,20,61.24,61.38,61.24,61.37,33
20160701|2016-05-19 21:30,20,61.37,61.4,61.29,61.3,28
20160701|2016-05-19 22:00,20,61.35,61.38,61.33,61.38,28
20160701|2016-05-19 22:30,20,61.36,61.36,61.32,61.35,6
20160701|2016-05-19 23:00,20,61.38,61.4,61.38,61.39,9
20160701|2016-05-19 23:30,20,61.36,61.36,61.36,61.36,1
20160701|2016-05-20 00:00,20,61.36,61.36,61.36,61.36,5
20160701|2016-05-20 00:30,20,61.36,61.39,61.3,61.3,20
20160701|2016-05-20 01:00,20,61.3,61.35,61.3,61.34,35
20160701|2016-05-20 01:30,20,61.3,61.34,61.28,61.34,35
20160701|2016-05-20 02:00,20,61.33,61.33,61.25,61.25,49
20160701|2016-05-20 02:30,20,61.29,61.29,61.25,61.28,8
20160701|2016-05-20 03:00,20,61.29,61.32,61.26,61.26,34
20160701|2016-05-20 03:30,20,61.25,61.46,61.25,61.27,305
20160701|2016-05-20 04:00,20,61.29,61.45,61.28,61.4,157
20160701|2016-05-20 04:30,20,61.41,61.52,61.38,61.48,95
20160701|2016-05-20 05:00,20,61.49,61.5,61.45,61.45,52
20160701|2016-05-20 05:30,20,61.42,61.48,61.38,61.48,82
20160701|2016-05-20 06:00,20,61.46,61.46,61.43,61.43,15
20160701|2016-05-20 06:30,20,61.42,61.42,61.33,61.35,114
20160701|2016-05-20 07:00,20,61.37,61.48,61.35,61.39,197
20160701|2016-05-20 07:30,20,61.39,61.55,61.32,61.48,496
20160701|2016-05-20 08:00,20,61.5,61.7,61.49,61.59,1098
20160701|2016-05-20 08:30,20,61.59,62.07,61.57,61.72,2042
20160701|2016-05-20 09:00,20,61.74,61.8,61.54,61.59,737
20160701|2016-05-20 09:30,20,61.59,61.67,61.31,61.61,970
20160701|2016-05-20 10:00,20,61.61,61.67,61.43,61.45,514
20160701|2016-05-20 10:30,20,61.45,61.55,61.25,61.53,851
20160701|2016-05-20 11:00,20,61.52,61.6,61.32,61.38,553
20160701|2016-05-20 11:30,20,61.37,61.52,61.35,61.49,349
20160701|2016-05-20 12:00,20,61.49,61.65,61.49,61.61,428
20160701|2016-05-20 12:30,20,61.65,61.86,61.6,61.79,606
20160701|2016-05-20 13:00,20,61.78,61.8,61.56,61.73,800
20160701|2016-05-22 20:00,23,61.67,61.83,61.3,61.3,267
20160701|2016-05-22 20:30,23,61.31,61.34,61.16,61.21,174
20160701|2016-05-22 21:00,23,61.23,61.35,61.23,61.35,42
20160701|2016-05-22 21:30,23,61.34,61.34,61.26,61.26,12
20160701|2016-05-22 22:00,23,61.33,61.65,61.33,61.62,38
20160701|2016-05-22 22:30,23,61.45,61.45,61.1,61.14,189
20160701|2016-05-22 23:00,23,61.23,61.26,61.16,61.16,51
20160701|2016-05-22 23:30,23,61.27,61.5,61.27,61.5,33
20160701|2016-05-23 00:00,23,61.41,61.41,61.33,61.33,5
20160701|2016-05-23 00:30,23,61.31,61.35,61.14,61.17,128
20160701|2016-05-23 01:00,23,61.28,61.36,61.12,61.33,85
20160701|2016-05-23 01:30,23,61.33,61.44,61.3,61.32,52
20160701|2016-05-23 02:00,23,61.42,61.62,61.37,61.39,132
20160701|2016-05-23 02:30,23,61.47,61.47,61.31,61.35,31
20160701|2016-05-23 03:00,23,61.32,61.42,61.29,61.41,73
20160701|2016-05-23 03:30,23,61.42,61.53,61.42,61.5,36
20160701|2016-05-23 04:00,23,61.49,61.6,61.45,61.57,30
20160701|2016-05-23 04:30,23,61.52,61.52,61.52,61.52,1
20160701|2016-05-23 05:00,23,61.51,61.57,61.46,61.5,68
20160701|2016-05-23 05:30,23,61.5,61.5,61.39,61.42,48
20160701|2016-05-23 06:00,23,61.44,61.44,61.39,61.39,5
20160701|2016-05-23 06:30,23,61.39,61.49,61.38,61.47,32
20160701|2016-05-23 07:00,23,61.5,61.5,61.3,61.4,201
20160701|2016-05-23 07:30,23,61.42,61.56,61.4,61.48,180
20160701|2016-05-23 08:00,23,61.45,61.45,61.1,61.19,707
20160701|2016-05-23 08:30,23,61.16,61.54,61.16,61.47,436
20160701|2016-05-23 09:00,23,61.52,61.74,61.48,61.5,554
20160701|2016-05-23 09:30,23,61.54,61.66,61.42,61.43,601
20160701|2016-05-23 10:00,23,61.43,61.45,61.15,61.15,826
20160701|2016-05-23 10:30,23,61.17,61.27,61.15,61.23,540
20160701|2016-05-23 11:00,23,61.23,61.4,61.23,61.37,589
20160701|2016-05-23 11:30,23,61.4,61.44,61.24,61.36,381
20160701|2016-05-23 12:00,23,61.37,61.5,61.37,61.42,310
20160701|2016-05-23 12:30,23,61.43,61.52,61.37,61.43,447
20160701|2016-05-23 13:00,23,61.42,61.54,61.28,61.47,611
20160701|2016-05-23 20:00,24,61.38,61.44,61.31,61.44,67
20160701|2016-05-23 20:30,24,61.45,61.45,61.44,61.44,13
20160701|2016-05-23 21:00,24,61.44,61.44,61.38,61.38,6
20160701|2016-05-23 21:30,24,61.36,61.36,61.23,61.23,43
20160701|2016-05-23 22:00,24,61.32,61.4,61.2,61.2,71
20160701|2016-05-23 22:30,24,61.26,61.26,61.26,61.26,5
20160701|2016-05-23 23:00,24,61.26,61.26,61.26,61.26,6
20160701|2016-05-23 23:30,24,61.36,61.37,61.36,61.37,3
20160701|2016-05-24 00:00,24,61.3,61.35,61.3,61.3,15
20160701|2016-05-24 00:30,24,61.27,61.27,61.2,61.2,27
20160701|2016-05-24 01:00,24,61.21,61.31,61.2,61.26,52
20160701|2016-05-24 01:30,24,61.22,61.23,61.16,61.23,88
20160701|2016-05-24 02:00,24,61.17,61.19,61.15,61.15,98
20160701|2016-05-24 02:30,24,61.15,61.25,61.15,61.25,87
20160701|2016-05-24 03:00,24,61.21,61.23,61.18,61.23,43
20160701|2016-05-24 03:30,24,61.2,61.32,61.2,61.3,65
20160701|2016-05-24 04:00,24,61.3,61.4,61.3,61.4,40
20160701|2016-05-24 04:30,24,61.43,61.46,61.41,61.45,39
20160701|2016-05-24 05:00,24,61.45,61.56,61.45,61.45,49
20160701|2016-05-24 05:30,24,61.45,61.46,61.4,61.45,23
20160701|2016-05-24 06:00,24,61.4,61.5,61.4,61.47,52
20160701|2016-05-24 06:30,24,61.52,61.55,61.47,61.55,19
20160701|2016-05-24 07:00,24,61.54,61.54,61.27,61.3,143
20160701|2016-05-24 07:30,24,61.29,61.42,61.28,61.39,56
20160701|2016-05-24 08:00,24,61.39,61.42,61.26,61.27,161
20160701|2016-05-24 08:30,24,61.28,61.37,61.26,61.28,336
20160701|2016-05-24 09:00,24,61.31,61.9,61.28,61.83,1067
20160701|2016-05-24 09:30,24,61.83,62.75,61.69,62.36,6690
20160701|2016-05-24 10:00,24,62.38,62.67,62.38,62.6,1638
20160701|2016-05-24 10:30,24,62.58,62.67,62.43,62.56,1268
20160701|2016-05-24 11:00,24,62.57,62.98,62.57,62.8,3012
20160701|2016-05-24 11:30,24,62.83,63.17,62.81,63,1680
20160701|2016-05-24 12:00,24,63.04,63.06,62.77,62.82,748
20160701|2016-05-24 12:30,24,62.86,62.97,62.74,62.92,566
20160701|2016-05-24 13:00,24,62.9,63.2,62.87,63.16,2600
20160701|2016-05-24 20:00,25,63.05,63.05,62.84,62.92,248
20160701|2016-05-24 20:30,25,62.92,62.96,62.9,62.95,25
20160701|2016-05-24 21:00,25,62.95,62.95,62.86,62.92,28
20160701|2016-05-24 21:30,25,62.96,62.98,62.93,62.95,15
20160701|2016-05-24 22:00,25,62.95,62.95,62.79,62.79,49
20160701|2016-05-24 22:30,25,62.83,62.83,62.8,62.83,12
20160701|2016-05-24 23:00,25,62.94,62.94,62.85,62.85,11
20160701|2016-05-24 23:30,25,62.93,62.93,62.86,62.86,16
20160701|2016-05-25 00:00,25,62.86,62.89,62.85,62.89,4
20160701|2016-05-25 00:30,25,62.89,62.89,62.85,62.86,21
20160701|2016-05-25 01:00,25,62.86,62.88,62.8,62.8,39
20160701|2016-05-25 01:30,25,62.89,62.93,62.89,62.89,29
20160701|2016-05-25 02:00,25,62.89,62.91,62.88,62.9,45
20160701|2016-05-25 02:30,25,62.89,62.91,62.8,62.85,61
20160701|2016-05-25 03:00,25,62.87,62.98,62.85,62.96,188
20160701|2016-05-25 03:30,25,62.98,63.13,62.98,63.02,320
20160701|2016-05-25 04:00,25,63.01,63.25,62.99,63.22,216
20160701|2016-05-25 04:30,25,63.23,63.34,63.18,63.32,152
20160701|2016-05-25 05:00,25,63.31,63.39,63.24,63.27,110
20160701|2016-05-25 05:30,25,63.3,63.34,63.3,63.3,62
20160701|2016-05-25 06:00,25,63.3,63.37,63.23,63.3,131
20160701|2016-05-25 06:30,25,63.3,63.42,63.2,63.2,143
20160701|2016-05-25 07:00,25,63.25,63.28,63.08,63.1,189
20160701|2016-05-25 07:30,25,63.13,63.26,62.84,63.16,446
20160701|2016-05-25 08:00,25,63.17,63.26,63.01,63.16,375
20160701|2016-05-25 08:30,25,63.18,63.27,63,63.15,757
20160701|2016-05-25 09:00,25,63.16,63.29,63.1,63.22,635
20160701|2016-05-25 09:30,25,63.23,63.32,62.98,63.06,1190
20160701|2016-05-25 10:00,25,63.05,63.1,62.56,62.63,1425
20160701|2016-05-25 10:30,25,62.68,62.69,62.37,62.59,1334
20160701|2016-05-25 11:00,25,62.59,62.87,62.44,62.65,1064
20160701|2016-05-25 11:30,25,62.66,62.77,62.56,62.66,302
20160701|2016-05-25 12:00,25,62.66,62.81,62.61,62.66,369
20160701|2016-05-25 12:30,25,62.69,62.88,62.63,62.8,389
20160701|2016-05-25 13:00,25,62.83,62.95,62.7,62.84,871
20160701|2016-05-25 20:00,26,62.89,63.02,62.85,62.91,113
20160701|2016-05-25 20:30,26,62.96,63.03,62.94,62.99,70
20160701|2016-05-25 21:00,26,63.03,63.17,63.03,63.1,74
20160701|2016-05-25 21:30,26,63.15,63.22,63.15,63.15,44
20160701|2016-05-25 22:00,26,63.21,63.23,63.19,63.19,16
20160701|2016-05-25 22:30,26,63.19,63.19,63.16,63.18,6
20160701|2016-05-25 23:00,26,63.15,63.17,63.14,63.16,16
20160701|2016-05-26 00:00,26,63.11,63.15,63.1,63.15,7
20160701|2016-05-26 00:30,26,63.15,63.15,63.07,63.09,11
20160701|2016-05-26 01:00,26,63.09,63.24,63.09,63.19,123
20160701|2016-05-26 01:30,26,63.18,63.48,63.12,63.48,387
20160701|2016-05-26 02:00,26,63.46,63.5,63.18,63.38,280
20160701|2016-05-26 02:30,26,63.36,63.36,63.17,63.26,95
20160701|2016-05-26 03:00,26,63.27,63.35,63.26,63.35,109
20160701|2016-05-26 03:30,26,63.37,63.42,63.37,63.37,57
20160701|2016-05-26 04:00,26,63.33,63.37,63.29,63.29,47
20160701|2016-05-26 04:30,26,63.35,63.36,63.22,63.26,49
20160701|2016-05-26 05:00,26,63.3,63.3,63.29,63.29,2
20160701|2016-05-26 05:30,26,63.3,63.38,63.3,63.33,51
20160701|2016-05-26 06:00,26,63.29,63.42,63.28,63.38,61
20160701|2016-05-26 06:30,26,63.4,63.67,63.4,63.57,232
20160701|2016-05-26 07:00,26,63.57,63.79,63.54,63.66,249
20160701|2016-05-26 07:30,26,63.67,63.88,63.57,63.84,1231
20160701|2016-05-26 08:00,26,63.85,64.31,63.83,64.23,3042
20160701|2016-05-26 08:30,26,64.22,64.27,64.1,64.1,1960
20160701|2016-05-26 09:00,26,64.1,64.27,63.88,64.27,2083
20160701|2016-05-26 09:30,26,64.25,64.55,64.23,64.45,3926
20160701|2016-05-26 10:00,26,64.43,64.53,64.25,64.33,1692
20160701|2016-05-26 10:30,26,64.33,64.42,64.05,64.15,992
20160701|2016-05-26 11:00,26,64.16,64.36,64.15,64.3,930
20160701|2016-05-26 11:30,26,64.3,64.33,64.16,64.21,618
20160701|2016-05-26 12:00,26,64.21,64.27,63.97,64.23,1090
20160701|2016-05-26 12:30,26,64.24,64.42,64.21,64.38,1065
20160701|2016-05-26 13:00,26,64.37,64.49,64.23,64.28,1862
20160701|2016-05-26 20:00,27,64.33,64.38,64.27,64.3,186
20160701|2016-05-26 20:30,27,64.34,64.4,64.28,64.34,116
20160701|2016-05-26 21:00,27,64.35,64.35,64.35,64.35,1
20160701|2016-05-26 21:30,27,64.33,64.42,64.33,64.35,102
20160701|2016-05-26 22:00,27,64.4,64.41,64.39,64.39,5
20160701|2016-05-26 22:30,27,64.4,64.4,64.33,64.39,21
20160701|2016-05-26 23:00,27,64.38,64.4,64.3,64.3,48
20160701|2016-05-26 23:30,27,64.39,64.41,64.34,64.41,13
20160701|2016-05-27 00:00,27,64.36,64.46,64.36,64.46,30
20160701|2016-05-27 00:30,27,64.45,64.46,64.4,64.45,10
20160701|2016-05-27 01:00,27,64.46,64.5,64.46,64.49,75
20160701|2016-05-27 01:30,27,64.48,64.54,64.48,64.52,92
20160701|2016-05-27 02:00,27,64.53,64.55,64.48,64.54,76
20160701|2016-05-27 02:30,27,64.55,64.59,64.55,64.58,68
20160701|2016-05-27 03:00,27,64.57,64.57,64.31,64.4,140
20160701|2016-05-27 03:30,27,64.4,64.43,64.28,64.31,87
20160701|2016-05-27 04:00,27,64.29,64.35,64.16,64.2,191
20160701|2016-05-27 04:30,27,64.22,64.27,64.18,64.2,97
20160701|2016-05-27 05:00,27,64.2,64.24,64.15,64.19,101
20160701|2016-05-27 05:30,27,64.19,64.37,64.19,64.36,83
20160701|2016-05-27 06:00,27,64.31,64.38,64.29,64.31,89
20160701|2016-05-27 06:30,27,64.3,64.38,64.25,64.31,53
20160701|2016-05-27 07:00,27,64.32,64.32,64.18,64.21,90
20160701|2016-05-27 07:30,27,64.21,64.26,64.1,64.15,218
20160701|2016-05-27 08:00,27,64.14,64.37,63.96,64.33,907
20160701|2016-05-27 08:30,27,64.3,64.41,64.21,64.28,699
20160701|2016-05-27 09:00,27,64.26,64.32,64.03,64.16,670
20160701|2016-05-27 09:30,27,64.17,64.3,64.01,64.1,703
20160701|2016-05-27 10:00,27,64.13,64.15,63.64,63.95,992
20160701|2016-05-27 10:30,27,63.95,64,63.68,63.68,750
20160701|2016-05-27 11:00,27,63.66,63.75,63.58,63.7,571
20160701|2016-05-27 11:30,27,63.73,63.85,63.66,63.71,391
20160701|2016-05-27 12:00,27,63.7,63.79,63.66,63.77,246
20160701|2016-05-27 12:30,27,63.77,63.92,63.77,63.77,374
20160701|2016-05-27 13:00,27,63.79,64.4,63.75,64.39,2006
20160701|2016-05-30 20:00,31,64.28,64.46,64.16,64.24,243
20160701|2016-05-30 20:30,31,64.29,64.33,64.17,64.22,64
20160701|2016-05-30 21:00,31,64.23,64.4,64.23,64.37,44
20160701|2016-05-30 21:30,31,64.4,64.4,64.27,64.28,14
20160701|2016-05-30 22:00,31,64.33,64.34,64.3,64.32,8
20160701|2016-05-30 23:00,31,64.33,64.33,64.31,64.31,7
20160701|2016-05-30 23:30,31,64.33,64.33,64.21,64.31,32
20160701|2016-05-31 00:00,31,64.29,64.33,64.29,64.33,10
20160701|2016-05-31 00:30,31,64.32,64.33,64.24,64.31,25
20160701|2016-05-31 01:00,31,64.31,64.32,64.31,64.31,37
20160701|2016-05-31 01:30,31,64.32,64.36,63.85,63.89,257
20160701|2016-05-31 02:00,31,63.87,63.95,63.8,63.84,166
20160701|2016-05-31 02:30,31,63.85,63.89,63.79,63.88,71
20160701|2016-05-31 03:00,31,63.85,63.85,63.8,63.84,37
20160701|2016-05-31 03:30,31,63.83,63.88,63.79,63.79,84
20160701|2016-05-31 04:00,31,63.79,63.9,63.77,63.84,153
20160701|2016-05-31 04:30,31,63.86,63.9,63.83,63.83,51
20160701|2016-05-31 05:00,31,63.83,63.85,63.83,63.85,20
20160701|2016-05-31 05:30,31,63.86,63.98,63.86,63.93,28
20160701|2016-05-31 06:00,31,63.93,64.09,63.91,64.09,50
20160701|2016-05-31 06:30,31,64.01,64.01,63.62,63.68,596
20160701|2016-05-31 07:00,31,63.71,63.79,62.9,63.34,2594
20160701|2016-05-31 07:30,31,63.35,63.53,63.24,63.47,347
20160701|2016-05-31 08:00,31,63.49,63.9,63.47,63.58,822
20160701|2016-05-31 08:30,31,63.58,63.77,63.35,63.47,637
20160701|2016-05-31 09:00,31,63.47,63.73,63.27,63.73,808
20160701|2016-05-31 09:30,31,63.73,63.88,63.57,63.84,1267
20160701|2016-05-31 10:00,31,63.87,63.89,63.73,63.8,671
20160701|2016-05-31 10:30,31,63.8,63.8,63.69,63.79,445
20160701|2016-05-31 11:00,31,63.76,63.86,63.54,63.83,649
20160701|2016-05-31 11:30,31,63.81,63.9,63.67,63.68,536
20160701|2016-05-31 12:00,31,63.67,63.77,63.49,63.77,446
20160701|2016-05-31 12:30,31,63.77,64.05,63.73,64.04,820
20160701|2016-05-31 13:00,31,64.04,64.05,63.69,63.97,1868
20160701|2016-05-31 20:00,1,64.08,64.08,63.9,63.91,160
20160701|2016-05-31 20:30,1,63.91,63.97,63.91,63.92,49
20160701|2016-05-31 21:00,1,63.92,63.94,63.89,63.93,25
20160701|2016-05-31 21:30,1,63.91,63.94,63.89,63.94,19
20160701|2016-05-31 22:00,1,63.89,63.93,63.89,63.92,15
20160701|2016-05-31 22:30,1,63.9,64.01,63.9,64.01,63
20160701|2016-05-31 23:00,1,64,64.04,63.85,63.88,35
20160701|2016-05-31 23:30,1,63.97,64.03,63.97,64.03,13
20160701|2016-06-01 00:00,1,63.95,63.95,63.9,63.9,75
20160701|2016-06-01 00:30,1,63.91,63.91,63.74,63.74,27
20160701|2016-06-01 01:00,1,63.74,63.74,63.42,63.42,282
20160701|2016-06-01 01:30,1,63.43,63.52,63.42,63.44,185
20160701|2016-06-01 02:00,1,63.44,63.44,63.2,63.2,207
20160701|2016-06-01 02:30,1,63.23,63.37,63.15,63.15,239
20160701|2016-06-01 03:00,1,63.16,63.22,63.12,63.22,248
20160701|2016-06-01 03:30,1,63.23,63.5,63.23,63.5,188
20160701|2016-06-01 04:00,1,63.47,63.49,63.34,63.34,91
20160701|2016-06-01 04:30,1,63.35,63.43,63.34,63.38,181
20160701|2016-06-01 05:00,1,63.38,63.46,63.37,63.44,127
20160701|2016-06-01 05:30,1,63.45,63.49,63.41,63.49,60
20160701|2016-06-01 06:00,1,63.5,63.53,63.3,63.39,155
20160701|2016-06-01 06:30,1,63.38,63.57,63.38,63.53,156
20160701|2016-06-01 07:00,1,63.51,63.57,63.22,63.27,552
20160701|2016-06-01 07:30,1,63.29,63.43,63.25,63.28,465
20160701|2016-06-01 08:00,1,63.27,63.52,63.2,63.35,495
20160701|2016-06-01 08:30,1,63.34,63.54,63.31,63.42,492
20160701|2016-06-01 09:00,1,63.42,63.47,63.17,63.21,1091
20160701|2016-06-01 09:30,1,63.21,63.26,62.95,63.12,2180
20160701|2016-06-01 10:00,1,63.1,63.35,63.06,63.25,972
20160701|2016-06-01 10:30,1,63.23,63.47,63.15,63.19,764
20160701|2016-06-01 11:00,1,63.18,63.2,63.01,63.1,1042
20160701|2016-06-01 11:30,1,63.09,63.13,63,63.01,730
20160701|2016-06-01 12:00,1,63.01,63.1,62.94,63.1,841
20160701|2016-06-01 12:30,1,63.08,63.23,63.04,63.08,654
20160701|2016-06-01 13:00,1,63.07,63.31,62.96,63.25,1960
20160701|2016-06-01 20:00,2,63.17,63.6,63.1,63.53,135
20160701|2016-06-01 20:30,2,63.53,63.57,63.51,63.52,38
20160701|2016-06-01 21:00,2,63.48,63.48,63.33,63.33,31
20160701|2016-06-01 21:30,2,63.36,63.36,63.2,63.2,41
20160701|2016-06-01 22:00,2,63.2,63.22,63.17,63.18,26
20160701|2016-06-01 22:30,2,63.17,63.18,63.17,63.17,38
20160701|2016-06-01 23:00,2,63.26,63.27,63.17,63.18,8
20160701|2016-06-01 23:30,2,63.18,63.22,63.17,63.17,38
20160701|2016-06-02 00:00,2,63.17,63.17,63.14,63.16,35
20160701|2016-06-02 00:30,2,63.15,63.15,63.12,63.12,6
20160701|2016-06-02 01:00,2,63.15,63.17,63.15,63.17,6
20160701|2016-06-02 01:30,2,63.16,63.2,63.16,63.19,26
20160701|2016-06-02 02:00,2,63.18,63.19,63.06,63.08,37
20160701|2016-06-02 02:30,2,63.1,63.17,63.09,63.17,16
20160701|2016-06-02 03:00,2,63.21,63.31,63.1,63.11,87
20160701|2016-06-02 03:30,2,63.14,63.2,63.14,63.2,10
20160701|2016-06-02 04:00,2,63.19,63.22,63.07,63.2,135
20160701|2016-06-02 04:30,2,63.2,63.27,63.18,63.2,49
20160701|2016-06-02 05:00,2,63.2,63.22,63.16,63.22,36
20160701|2016-06-02 05:30,2,63.18,63.23,63.1,63.1,26
20160701|2016-06-02 06:00,2,63.1,63.22,63,63.22,144
20160701|2016-06-02 06:30,2,63.19,63.19,63.13,63.19,19
20160701|2016-06-02 07:00,2,63.18,63.27,63.06,63.25,176
20160701|2016-06-02 07:30,2,63.26,63.32,63.19,63.25,123
20160701|2016-06-02 08:00,2,63.28,63.55,63.28,63.37,501
20160701|2016-06-02 08:30,2,63.34,63.67,63.22,63.34,1386
20160701|2016-06-02 09:00,2,63.36,63.52,63.2,63.36,574
20160701|2016-06-02 09:30,2,63.36,63.53,63.33,63.46,631
20160701|2016-06-02 10:00,2,63.45,63.57,63.37,63.49,609
20160701|2016-06-02 10:30,2,63.49,63.62,63.42,63.55,769
20160701|2016-06-02 11:00,2,63.55,63.67,63.43,63.55,973
20160701|2016-06-02 11:30,2,63.55,63.55,63.4,63.41,170
20160701|2016-06-02 12:00,2,63.41,63.45,62.96,62.99,1091
20160701|2016-06-02 12:30,2,62.98,63.33,62.95,63.16,534
20160701|2016-06-02 13:00,2,63.18,63.35,62.81,63.24,2616
20160701|2016-06-02 20:00,3,63.23,63.32,63.07,63.07,88
20160701|2016-06-02 20:30,3,63.1,63.14,63.06,63.14,25
20160701|2016-06-02 21:00,3,63.15,63.15,63.14,63.14,5
20160701|2016-06-02 21:30,3,63.15,63.22,63.15,63.18,19
20160701|2016-06-02 22:00,3,63.19,63.38,63.19,63.38,42
20160701|2016-06-02 22:30,3,63.38,63.38,63.29,63.29,11
20160701|2016-06-02 23:00,3,63.26,63.26,63.23,63.23,7
20160701|2016-06-02 23:30,3,63.32,63.32,63.31,63.31,2
20160701|2016-06-03 00:30,3,63.35,63.36,63.2,63.2,52
20160701|2016-06-03 01:00,3,63.2,63.24,63.19,63.2,21
20160701|2016-06-03 01:30,3,63.2,63.2,63.18,63.2,26
20160701|2016-06-03 02:00,3,63.22,63.31,63.22,63.28,40
20160701|2016-06-03 02:30,3,63.27,63.34,63.25,63.33,44
20160701|2016-06-03 03:00,3,63.33,63.33,63.26,63.3,45
20160701|2016-06-03 03:30,3,63.28,63.29,63.26,63.29,24
20160701|2016-06-03 04:00,3,63.3,63.35,63.29,63.29,83
20160701|2016-06-03 04:30,3,63.29,63.29,63.25,63.27,26
20160701|2016-06-03 05:00,3,63.26,63.51,63.24,63.43,181
20160701|2016-06-03 05:30,3,63.41,63.5,63.41,63.48,61
20160701|2016-06-03 06:00,3,63.44,63.47,63.4,63.44,60
20160701|2016-06-03 06:30,3,63.46,63.46,63.34,63.38,93
20160701|2016-06-03 07:00,3,63.41,63.55,63.4,63.5,283
20160701|2016-06-03 07:30,3,63.51,63.89,63.5,63.68,1680
20160701|2016-06-03 08:00,3,63.69,63.72,63.54,63.71,417
20160701|2016-06-03 08:30,3,63.69,63.73,63.34,63.51,721
20160701|2016-06-03 09:00,3,63.53,63.76,63.5,63.66,619
20160701|2016-06-03 09:30,3,63.61,63.75,63.44,63.68,735
20160701|2016-06-03 10:00,3,63.67,63.73,63.59,63.73,661
20160701|2016-06-03 10:30,3,63.74,64.11,63.63,63.75,2287
20160701|2016-06-03 11:00,3,63.77,64.07,63.73,63.96,1153
20160701|2016-06-03 11:30,3,63.99,64.03,63.81,63.87,375
20160701|2016-06-03 12:00,3,63.87,63.97,63.82,63.89,209
20160701|2016-06-03 12:30,3,63.87,63.98,63.85,63.95,408
20160701|2016-06-03 13:00,3,63.95,64,63.82,63.85,957
20160701|2016-06-05 20:00,6,63.85,64.56,63.81,64.36,650
20160701|2016-06-05 20:30,6,64.37,64.4,64.32,64.33,34
20160701|2016-06-05 21:00,6,64.32,64.38,64.26,64.38,54
20160701|2016-06-05 21:30,6,64.31,64.47,64.3,64.4,37
20160701|2016-06-05 22:00,6,64.4,64.4,64.3,64.3,23
20160701|2016-06-05 22:30,6,64.35,64.4,64.22,64.22,38
20160701|2016-06-05 23:00,6,64.4,64.44,64.3,64.3,7
20160701|2016-06-05 23:30,6,64.28,64.35,64.26,64.29,6
20160701|2016-06-06 00:00,6,64.32,64.42,64.32,64.42,18
20160701|2016-06-06 00:30,6,64.45,64.45,64.31,64.32,17
20160701|2016-06-06 01:00,6,64.32,64.43,64.32,64.41,22
20160701|2016-06-06 01:30,6,64.38,64.38,64.2,64.21,78
20160701|2016-06-06 02:00,6,64.18,64.32,64.18,64.3,45
20160701|2016-06-06 02:30,6,64.31,64.38,64.25,64.29,106
20160701|2016-06-06 03:00,6,64.29,64.37,64.29,64.37,32
20160701|2016-06-06 03:30,6,64.36,64.38,64.18,64.3,123
20160701|2016-06-06 04:00,6,64.25,64.35,64.25,64.35,28
20160701|2016-06-06 04:30,6,64.35,64.39,64.33,64.39,31
20160701|2016-06-06 05:00,6,64.38,64.5,64.33,64.47,145
20160701|2016-06-06 05:30,6,64.5,64.5,64.4,64.5,46
20160701|2016-06-06 06:00,6,64.47,65.2,64.4,65.14,1393
20160701|2016-06-06 06:30,6,65.12,65.12,64.87,64.9,574
20160701|2016-06-06 07:00,6,64.9,64.97,64.75,64.96,624
20160701|2016-06-06 07:30,6,64.93,65.44,64.93,65.25,2423
20160701|2016-06-06 08:00,6,65.25,65.43,65.2,65.36,1679
20160701|2016-06-06 08:30,6,65.36,65.4,64.93,65.13,1469
20160701|2016-06-06 09:00,6,65.15,65.37,65.03,65.33,1433
20160701|2016-06-06 09:30,6,65.31,65.9,65.31,65.73,3623
20160701|2016-06-06 10:00,6,65.75,65.85,65.32,65.51,1438
20160701|2016-06-06 10:30,6,65.5,65.61,65.11,65.22,1105
20160701|2016-06-06 11:00,6,65.23,65.83,65.23,65.82,1541
20160701|2016-06-06 11:30,6,65.8,65.81,65.32,65.5,991
20160701|2016-06-06 12:00,6,65.44,65.44,65.23,65.28,711
20160701|2016-06-06 12:30,6,65.25,65.47,65.22,65.42,680
20160701|2016-06-06 13:00,6,65.41,65.66,65.31,65.43,2019
20160701|2016-06-06 20:00,7,65.56,65.65,65.5,65.6,178
20160701|2016-06-06 20:30,7,65.6,65.72,65.6,65.66,65
20160701|2016-06-06 21:00,7,65.7,65.77,65.68,65.74,50
20160701|2016-06-06 21:30,7,65.75,65.95,65.75,65.95,166
20160701|2016-06-06 22:00,7,65.9,65.99,65.88,65.95,172
20160701|2016-06-06 22:30,7,65.95,65.96,65.92,65.92,6
20160701|2016-06-06 23:00,7,65.91,65.95,65.9,65.95,26
20160701|2016-06-06 23:30,7,65.9,65.9,65.67,65.72,49
20160701|2016-06-07 00:00,7,65.69,65.95,65.69,65.95,31
20160701|2016-06-07 00:30,7,65.9,65.9,65.9,65.9,1
20160701|2016-06-07 01:00,7,65.85,65.88,65.81,65.85,19
20160701|2016-06-07 01:30,7,65.83,65.83,65.62,65.64,91
20160701|2016-06-07 02:00,7,65.62,65.68,65.61,65.68,49
20160701|2016-06-07 02:30,7,65.68,65.74,65.68,65.72,41
20160701|2016-06-07 03:00,7,65.68,65.68,65.48,65.49,224
20160701|2016-06-07 03:30,7,65.49,65.81,65.46,65.75,273
20160701|2016-06-07 04:00,7,65.8,65.82,65.73,65.78,63
20160701|2016-06-07 04:30,7,65.82,65.84,65.57,65.57,94
20160701|2016-06-07 05:00,7,65.57,65.58,65.2,65.29,498
20160701|2016-06-07 05:30,7,65.29,65.41,65.29,65.38,53
20160701|2016-06-07 06:00,7,65.42,65.53,65.36,65.45,81
20160701|2016-06-07 06:30,7,65.43,65.43,65.22,65.3,251
20160701|2016-06-07 07:00,7,65.34,65.67,65.34,65.62,501
20160701|2016-06-07 07:30,7,65.62,65.79,65.51,65.77,602
20160701|2016-06-07 08:00,7,65.76,65.9,65.7,65.76,1021
20160701|2016-06-07 08:30,7,65.79,65.9,65.54,65.68,1278
20160701|2016-06-07 09:00,7,65.68,65.76,65.47,65.67,1010
20160701|2016-06-07 09:30,7,65.68,65.84,65.65,65.76,1245
20160701|2016-06-07 10:00,7,65.76,66.16,65.71,66.04,2416
20160701|2016-06-07 10:30,7,66.05,66.13,65.67,65.8,1041
20160701|2016-06-07 11:00,7,65.8,65.97,65.7,65.92,830
20160701|2016-06-07 11:30,7,65.89,65.96,65.26,65.38,1092
20160701|2016-06-07 12:00,7,65.41,65.67,65.39,65.64,604
20160701|2016-06-07 12:30,7,65.64,65.84,65.64,65.75,1012
20160701|2016-06-07 13:00,7,65.76,66.03,65.54,65.92,2385
20160701|2016-06-07 20:00,8,65.86,65.95,65.78,65.78,56
20160701|2016-06-07 20:30,8,65.78,65.85,65.78,65.85,12
20160701|2016-06-07 21:00,8,65.85,65.86,65.85,65.86,2
20160701|2016-06-07 21:30,8,65.84,65.86,65.84,65.84,41
20160701|2016-06-07 22:00,8,65.85,65.87,65.85,65.87,2
20160701|2016-06-07 23:00,8,65.82,65.9,65.82,65.9,3
20160701|2016-06-07 23:30,8,65.89,65.93,65.89,65.93,8
20160701|2016-06-08 00:00,8,65.93,65.96,65.87,65.87,8
20160701|2016-06-08 00:30,8,65.87,65.87,65.72,65.8,65
20160701|2016-06-08 01:00,8,65.75,65.79,65.75,65.77,6
20160701|2016-06-08 01:30,8,65.74,65.78,65.73,65.74,18
20160701|2016-06-08 02:00,8,65.79,65.8,65.65,65.68,42
20160701|2016-06-08 02:30,8,65.68,65.68,65.6,65.64,115
20160701|2016-06-08 03:00,8,65.67,65.87,65.67,65.81,144
20160701|2016-06-08 03:30,8,65.8,65.89,65.77,65.89,97
20160701|2016-06-08 04:00,8,65.89,65.89,65.79,65.82,65
20160701|2016-06-08 04:30,8,65.82,65.82,65.55,65.55,148
20160701|2016-06-08 05:00,8,65.57,65.61,65.51,65.51,109
20160701|2016-06-08 05:30,8,65.5,65.61,65.5,65.59,107
20160701|2016-06-08 06:00,8,65.57,65.69,65.55,65.61,125
20160701|2016-06-08 06:30,8,65.59,65.81,65.59,65.6,140
20160701|2016-06-08 07:00,8,65.6,65.82,65.6,65.71,315
20160701|2016-06-08 07:30,8,65.7,65.92,65.7,65.81,296
20160701|2016-06-08 08:00,8,65.84,66.14,65.84,66.1,804
20160701|2016-06-08 08:30,8,66.1,66.39,66.03,66.22,1787
20160701|2016-06-08 09:00,8,66.23,66.49,66.23,66.48,1068
20160701|2016-06-08 09:30,8,66.47,66.5,66.27,66.41,1432
20160701|2016-06-08 10:00,8,66.41,66.5,66.31,66.38,858
20160701|2016-06-08 10:30,8,66.4,66.43,66.12,66.15,1085
20160701|2016-06-08 11:00,8,66.15,66.19,65.89,66.08,966
20160701|2016-06-08 11:30,8,66.07,66.13,65.83,66.11,526
20160701|2016-06-08 12:00,8,66.14,66.17,65.78,65.81,469
20160701|2016-06-08 12:30,8,65.81,66.04,65.73,65.78,399
20160701|2016-06-08 13:00,8,65.8,65.87,65.53,65.54,1258
20160701|2016-06-08 20:00,9,65.67,65.67,65.52,65.53,128
20160701|2016-06-08 20:30,9,65.55,65.58,65.42,65.56,106
20160701|2016-06-08 21:00,9,65.5,65.59,65.5,65.5,5
20160701|2016-06-08 21:30,9,65.51,65.51,65.49,65.49,5
20160701|2016-06-08 22:00,9,65.57,65.59,65.5,65.51,12
20160701|2016-06-08 22:30,9,65.57,65.57,65.57,65.57,5
20160701|2016-06-08 23:00,9,65.51,65.52,65.5,65.52,18
20160701|2016-06-08 23:30,9,65.59,65.59,65.56,65.56,4
20160701|2016-06-09 00:00,9,65.58,65.59,65.5,65.5,17
20160701|2016-06-09 00:30,9,65.59,65.59,65.51,65.51,2
20160701|2016-06-09 01:00,9,65.51,65.6,65.43,65.48,67
20160701|2016-06-09 01:30,9,65.47,65.51,65.47,65.5,13
20160701|2016-06-09 02:00,9,65.49,65.51,65.33,65.33,137
20160701|2016-06-09 02:30,9,65.34,65.48,65.3,65.33,151
20160701|2016-06-09 03:00,9,65.3,65.44,65.29,65.39,138
20160701|2016-06-09 03:30,9,65.38,65.45,65.32,65.4,102
20160701|2016-06-09 04:00,9,65.42,65.45,65.3,65.31,155
20160701|2016-06-09 04:30,9,65.3,65.33,65.25,65.28,140
20160701|2016-06-09 05:00,9,65.33,65.33,65.07,65.1,335
20160701|2016-06-09 05:30,9,65.14,65.16,65.05,65.1,101
20160701|2016-06-09 06:00,9,65.08,65.13,64.88,64.95,257
20160701|2016-06-09 06:30,9,64.99,65.04,64.46,64.61,751
20160701|2016-06-09 07:00,9,64.64,65,64.6,64.91,485
20160701|2016-06-09 07:30,9,64.93,65.14,64.78,65.03,296
20160701|2016-06-09 08:00,9,65.01,65.16,64.98,65.07,319
20160701|2016-06-09 08:30,9,65.06,65.09,64.6,64.81,773
20160701|2016-06-09 09:00,9,64.8,65.05,64.65,64.89,727
20160701|2016-06-09 09:30,9,64.88,64.9,64.65,64.75,1150
20160701|2016-06-09 10:00,9,64.76,65.08,64.75,64.96,883
20160701|2016-06-09 10:30,9,64.97,65.16,64.96,65.07,362
20160701|2016-06-09 11:00,9,65.03,65.14,64.94,65.13,406
20160701|2016-06-09 11:30,9,65.13,65.27,65.04,65.09,352
20160701|2016-06-09 12:00,9,65.13,65.15,64.95,64.95,184
20160701|2016-06-09 12:30,9,64.97,65.09,64.94,64.97,327
20160701|2016-06-09 13:00,9,65,65.1,64.9,65.05,942
20160701|2016-06-09 20:00,10,65.05,65.15,65.05,65.13,14
20160701|2016-06-09 20:30,10,65.15,65.23,65.04,65.04,16
20160701|2016-06-09 21:00,10,65,65.01,65,65.01,2
20160701|2016-06-09 21:30,10,65.01,65.01,64.9,65.01,9
20160701|2016-06-09 22:00,10,65.04,65.04,65.04,65.04,1
20160701|2016-06-09 23:00,10,64.93,64.94,64.93,64.93,7
20160701|2016-06-09 23:30,10,64.9,64.9,64.9,64.9,1
20160701|2016-06-10 00:00,10,64.9,64.9,64.9,64.9,6
20160701|2016-06-10 00:30,10,64.92,64.92,64.92,64.92,2
20160701|2016-06-10 01:00,10,64.9,64.93,64.87,64.87,15
20160701|2016-06-10 01:30,10,64.85,64.85,64.76,64.76,45
20160701|2016-06-10 02:00,10,64.77,64.83,64.59,64.59,94
20160701|2016-06-10 02:30,10,64.59,64.71,64.54,64.59,144
20160701|2016-06-10 03:00,10,64.64,64.8,64.64,64.74,32
20160701|2016-06-10 03:30,10,64.71,64.76,64.51,64.52,99
20160701|2016-06-10 04:00,10,64.52,64.74,64.48,64.71,128
20160701|2016-06-10 04:30,10,64.7,64.7,64.55,64.57,41
20160701|2016-06-10 05:00,10,64.63,64.73,64.63,64.65,33
20160701|2016-06-10 05:30,10,64.64,64.74,64.64,64.74,25
20160701|2016-06-10 06:00,10,64.74,64.88,64.72,64.78,96
20160701|2016-06-10 06:30,10,64.78,64.93,64.67,64.85,61
20160701|2016-06-10 07:00,10,64.85,65.15,64.8,64.91,261
20160701|2016-06-10 07:30,10,64.93,65,64.76,64.84,236
20160701|2016-06-10 08:00,10,64.88,65.05,64.82,64.98,262
20160701|2016-06-10 08:30,10,65.02,65.32,65,65.28,469
20160701|2016-06-10 09:00,10,65.3,65.36,65.13,65.3,529
20160701|2016-06-10 09:30,10,65.29,65.43,65.24,65.29,713
20160701|2016-06-10 10:00,10,65.3,65.51,65.18,65.33,693
20160701|2016-06-10 10:30,10,65.34,65.38,65.18,65.18,419
20160701|2016-06-10 11:00,10,65.19,65.51,64.55,64.77,1767
20160701|2016-06-10 11:30,10,64.75,65.15,64.61,65.03,817
20160701|2016-06-10 12:00,10,65.02,65.13,64.9,64.97,483
20160701|2016-06-10 12:30,10,64.96,65.02,64.86,64.94,496
20160701|2016-06-10 13:00,10,64.95,65.01,64.64,64.75,2659
20160701|2016-06-12 20:00,13,65.03,65.8,65,65.2,176
20160701|2016-06-12 20:30,13,65.2,65.32,65.18,65.3,41
20160701|2016-06-12 21:00,13,65.34,65.36,65.3,65.3,3
20160701|2016-06-12 21:30,13,65.3,65.47,65.3,65.4,9
20160701|2016-06-12 22:00,13,65.45,65.51,65.45,65.51,23
20160701|2016-06-12 22:30,13,65.55,65.55,65.5,65.5,5
20160701|2016-06-12 23:00,13,65.5,65.52,65.5,65.52,4
20160701|2016-06-12 23:30,13,65.52,65.53,65.48,65.53,10
20160701|2016-06-13 00:00,13,65.51,65.58,65.51,65.57,44
20160701|2016-06-13 00:30,13,65.56,65.56,65.52,65.52,3
20160701|2016-06-13 01:00,13,65.52,65.57,65.52,65.57,15
20160701|2016-06-13 01:30,13,65.55,65.56,65.48,65.54,81
20160701|2016-06-13 02:00,13,65.54,65.57,65.47,65.56,108
20160701|2016-06-13 02:30,13,65.57,65.59,65.57,65.59,8
20160701|2016-06-13 03:00,13,65.6,65.85,65.6,65.78,194
20160701|2016-06-13 03:30,13,65.79,65.79,65.66,65.78,82
20160701|2016-06-13 04:00,13,65.79,65.81,65.7,65.76,73
20160701|2016-06-13 04:30,13,65.76,65.85,65.71,65.81,198
20160701|2016-06-13 05:00,13,65.81,65.87,65.8,65.85,103
20160701|2016-06-13 05:30,13,65.84,65.86,65.83,65.84,69
20160701|2016-06-13 06:00,13,65.84,65.96,65.83,65.95,140
20160701|2016-06-13 06:30,13,65.94,66.25,65.94,66.21,271
20160701|2016-06-13 07:00,13,66.21,66.22,65.83,65.84,240
20160701|2016-06-13 07:30,13,65.86,65.9,65.53,65.58,388
20160701|2016-06-13 08:00,13,65.6,65.68,65.11,65.11,570
20160701|2016-06-13 08:30,13,65.13,65.21,64.93,64.96,820
20160701|2016-06-13 09:00,13,64.96,65,64.59,64.66,963
20160701|2016-06-13 09:30,13,64.63,64.91,64.12,64.29,2237
20160701|2016-06-13 10:00,13,64.25,64.33,64.05,64.29,880
20160701|2016-06-13 10:30,13,64.27,64.29,64.05,64.12,522
20160701|2016-06-13 11:00,13,64.1,64.27,64.02,64.19,579
20160701|2016-06-13 11:30,13,64.16,64.2,64.03,64.08,230
20160701|2016-06-13 12:00,13,64.08,64.1,63.71,63.95,1639
20160701|2016-06-13 12:30,13,63.95,64.01,63.78,63.81,367
20160701|2016-06-13 13:00,13,63.84,63.87,63.72,63.8,707
20160701|2016-06-13 20:00,14,63.71,63.71,63.3,63.38,587
20160701|2016-06-13 20:30,14,63.38,63.45,63.37,63.43,238
20160701|2016-06-13 21:00,14,63.43,63.54,63.43,63.54,12
20160701|2016-06-13 21:30,14,63.51,63.59,63.5,63.5,7
20160701|2016-06-13 22:00,14,63.58,63.59,63.45,63.5,22
20160701|2016-06-13 22:30,14,63.48,63.52,63.48,63.52,8
20160701|2016-06-13 23:00,14,63.52,63.62,63.52,63.62,14
20160701|2016-06-13 23:30,14,63.58,63.58,63.58,63.58,4
20160701|2016-06-14 00:00,14,63.58,63.58,63.58,63.58,6
20160701|2016-06-14 00:30,14,63.56,63.59,63.52,63.52,3
20160701|2016-06-14 01:00,14,63.59,63.62,63.53,63.59,36
20160701|2016-06-14 01:30,14,63.59,63.59,63.5,63.5,26
20160701|2016-06-14 02:00,14,63.52,63.53,63.39,63.4,91
20160701|2016-06-14 02:30,14,63.39,63.4,63.38,63.4,41
20160701|2016-06-14 03:00,14,63.39,63.51,63.38,63.51,51
20160701|2016-06-14 03:30,14,63.5,63.58,63.5,63.58,9
20160701|2016-06-14 04:00,14,63.56,63.56,63.45,63.5,19
20160701|2016-06-14 04:30,14,63.45,63.49,63.43,63.45,18
20160701|2016-06-14 05:00,14,63.47,63.49,63.44,63.44,31
20160701|2016-06-14 05:30,14,63.45,63.55,63.43,63.43,16
20160701|2016-06-14 06:00,14,63.46,63.52,63.43,63.46,21
20160701|2016-06-14 06:30,14,63.45,63.5,63.42,63.42,41
20160701|2016-06-14 07:00,14,63.42,63.43,63.25,63.28,225
20160701|2016-06-14 07:30,14,63.29,63.41,63.22,63.25,231
20160701|2016-06-14 08:00,14,63.26,63.27,63.15,63.19,247
20160701|2016-06-14 08:30,14,63.2,63.57,63.15,63.31,802
20160701|2016-06-14 09:00,14,63.3,63.3,62.8,62.83,1790
20160701|2016-06-14 09:30,14,62.82,63.02,62.69,62.83,1156
20160701|2016-06-14 10:00,14,62.83,63.19,62.75,62.82,787
20160701|2016-06-14 10:30,14,62.83,62.96,62.74,62.76,591
20160701|2016-06-14 11:00,14,62.76,62.79,62.65,62.66,357
20160701|2016-06-14 11:30,14,62.66,62.68,62.6,62.65,313
20160701|2016-06-14 12:00,14,62.65,62.85,62.65,62.68,344
20160701|2016-06-14 12:30,14,62.68,62.73,62.58,62.71,497
20160701|2016-06-14 13:00,14,62.7,63.34,62.7,63.22,1372
20160701|2016-06-14 20:00,15,63.22,63.27,63.11,63.15,45
20160701|2016-06-14 20:30,15,63.16,63.16,63.12,63.12,13
20160701|2016-06-14 21:00,15,63.13,63.18,63.12,63.18,16
20160701|2016-06-14 21:30,15,63.19,63.37,63.19,63.37,30
20160701|2016-06-14 22:00,15,63.3,63.4,63.29,63.3,20
20160701|2016-06-14 22:30,15,63.28,63.35,63.25,63.34,14
20160701|2016-06-14 23:00,15,63.22,63.22,63.17,63.17,10
20160701|2016-06-14 23:30,15,63.29,63.29,63.2,63.2,14
20160701|2016-06-15 00:00,15,63.16,63.16,63.16,63.16,1
20160701|2016-06-15 00:30,15,63.22,63.22,63.15,63.15,40
20160701|2016-06-15 01:00,15,63.15,63.19,63.15,63.19,6
20160701|2016-06-15 01:30,15,63.21,63.21,63.18,63.18,3
20160701|2016-06-15 02:00,15,63.17,63.19,63.12,63.18,25
20160701|2016-06-15 02:30,15,63.16,63.21,63.15,63.21,13
20160701|2016-06-15 03:00,15,63.18,63.27,63.18,63.22,26
20160701|2016-06-15 03:30,15,63.22,63.45,63.22,63.36,58
20160701|2016-06-15 04:00,15,63.35,63.47,63.3,63.41,122
20160701|2016-06-15 04:30,15,63.44,63.46,63.33,63.34,15
20160701|2016-06-15 05:00,15,63.41,63.44,63.39,63.41,38
20160701|2016-06-15 05:30,15,63.42,63.44,63.35,63.35,70
20160701|2016-06-15 06:00,15,63.37,63.38,63.31,63.38,52
20160701|2016-06-15 06:30,15,63.37,63.42,63.34,63.35,14
20160701|2016-06-15 07:00,15,63.38,63.39,63.19,63.25,75
20160701|2016-06-15 07:30,15,63.29,63.43,63.27,63.31,86
20160701|2016-06-15 08:00,15,63.26,63.49,63.18,63.41,147
20160701|2016-06-15 08:30,15,63.41,63.44,63.11,63.13,326
20160701|2016-06-15 09:00,15,63.15,63.19,62.88,62.92,480
20160701|2016-06-15 09:30,15,62.93,62.96,62.69,62.71,723
20160701|2016-06-15 10:00,15,62.73,62.83,62.69,62.73,377
20160701|2016-06-15 10:30,15,62.73,62.79,62.69,62.75,339
20160701|2016-06-15 11:00,15,62.78,62.86,62.74,62.75,232
20160701|2016-06-15 11:30,15,62.78,62.86,62.73,62.77,133
20160701|2016-06-15 12:00,15,62.75,62.81,62.7,62.75,177
20160701|2016-06-15 12:30,15,62.74,62.84,62.7,62.7,186
20160701|2016-06-15 13:00,15,62.71,62.9,62.52,62.75,948
20160701|2016-06-15 20:00,16,62.72,62.72,62.53,62.53,79
20160701|2016-06-15 20:30,16,62.53,62.61,62.51,62.52,15
20160701|2016-06-15 21:00,16,62.52,62.6,62.52,62.6,5
20160701|2016-06-15 21:30,16,62.6,62.61,62.6,62.61,2
20160701|2016-06-15 22:00,16,62.74,63.46,62.72,63.46,85
20160701|2016-06-15 22:30,16,63.46,63.46,63.11,63.3,8
20160701|2016-06-15 23:00,16,63.28,63.3,63.27,63.3,7
20160701|2016-06-15 23:30,16,63.3,63.33,63.3,63.33,3
20160701|2016-06-16 00:00,16,63.36,63.42,63.36,63.42,2
20160701|2016-06-16 00:30,16,63.47,63.49,63.26,63.26,6
20160701|2016-06-16 01:00,16,63.16,63.42,63,63.42,24
20160701|2016-06-16 01:30,16,63.38,63.65,63.38,63.49,41
20160701|2016-06-16 02:00,16,63.47,63.61,63.44,63.61,17
20160701|2016-06-16 02:30,16,63.57,63.57,63.29,63.32,26
20160701|2016-06-16 03:00,16,63.27,63.27,63.18,63.18,2
20160701|2016-06-16 03:30,16,63.24,63.31,63.24,63.31,21
20160701|2016-06-16 04:00,16,63.32,63.5,63.29,63.45,64
20160701|2016-06-16 04:30,16,63.43,63.43,63.39,63.39,14
20160701|2016-06-16 05:00,16,63.44,63.44,63.41,63.41,12
20160701|2016-06-16 05:30,16,63.4,63.41,63.4,63.4,8
20160701|2016-06-16 06:00,16,63.36,63.67,63.3,63.55,38
20160701|2016-06-16 06:30,16,63.55,63.62,63.44,63.62,57
20160701|2016-06-16 07:00,16,63.52,63.77,63.3,63.33,151
20160701|2016-06-16 07:30,16,63.3,63.42,63.09,63.16,137
20160701|2016-06-16 08:00,16,63.13,63.16,62.75,62.84,344
20160701|2016-06-16 08:30,16,62.84,62.84,62.46,62.47,732
20160701|2016-06-16 09:00,16,62.47,62.52,62.3,62.39,314
20160701|2016-06-16 09:30,16,62.42,62.73,62.35,62.57,229
20160701|2016-06-16 10:00,16,62.55,62.72,62.45,62.7,184
20160701|2016-06-16 10:30,16,62.64,62.94,62.56,62.94,230
20160701|2016-06-16 11:00,16,62.94,62.98,62.77,62.94,119
20160701|2016-06-16 11:30,16,62.95,63.77,62.94,63.45,384
20160701|2016-06-16 12:00,16,63.48,63.5,62.89,63.15,130
20160701|2016-06-16 12:30,16,63.09,63.27,62.92,63.09,107
20160701|2016-06-16 13:00,16,63.12,63.36,63.12,63.27,201
20160701|2016-06-16 20:00,17,63.27,63.41,63.11,63.41,14
20160701|2016-06-16 20:30,17,63.4,63.49,63.4,63.49,19
20160701|2016-06-16 21:00,17,63.49,64,63.49,64,35
20160701|2016-06-16 21:30,17,64,64.69,63.9,64.6,175
20160701|2016-06-16 22:00,17,64.79,65,64.77,64.85,58
20160701|2016-06-16 22:30,17,64.82,64.85,64.8,64.8,6
20160701|2016-06-16 23:30,17,64.8,64.8,64.57,64.6,7
20160701|2016-06-17 00:00,17,64.65,64.7,64.65,64.7,2
20160701|2016-06-17 00:30,17,64.76,64.78,64.62,64.62,6
20160701|2016-06-17 01:00,17,64.65,64.7,64.65,64.7,8
20160701|2016-06-17 01:30,17,64.59,64.83,64.59,64.75,56
20160701|2016-06-17 02:00,17,64.75,64.77,64.67,64.68,27
20160701|2016-06-17 02:30,17,64.7,64.77,64.7,64.74,20
20160701|2016-06-17 03:00,17,64.8,64.9,64.8,64.89,26
20160701|2016-06-17 03:30,17,64.86,64.86,64.77,64.84,8
20160701|2016-06-17 04:00,17,64.85,64.85,64.76,64.82,12
20160701|2016-06-17 04:30,17,64.82,64.82,64.71,64.75,3
20160701|2016-06-17 05:00,17,64.72,64.85,64.72,64.85,9
20160701|2016-06-17 05:30,17,64.85,64.85,64.78,64.81,7
20160701|2016-06-17 06:00,17,64.78,64.9,64.77,64.88,31
20160701|2016-06-17 06:30,17,64.83,64.87,64.74,64.76,35
20160701|2016-06-17 07:00,17,64.73,64.76,64.68,64.71,38
20160701|2016-06-17 07:30,17,64.7,64.97,64.47,64.97,84
20160701|2016-06-17 08:00,17,64.94,65.07,64.88,64.91,199
20160701|2016-06-17 08:30,17,64.93,65.1,64.7,64.79,183
20160701|2016-06-17 09:00,17,64.75,64.9,64.65,64.65,219
20160701|2016-06-17 09:30,17,64.64,64.74,64.08,64.15,411
20160701|2016-06-17 10:00,17,64.18,64.37,63.93,64.28,150
20160701|2016-06-17 10:30,17,64.28,64.5,64.13,64.15,80
20160701|2016-06-17 11:00,17,64.21,64.27,64.13,64.22,100
20160701|2016-06-17 11:30,17,64.19,64.29,64.17,64.17,68
20160701|2016-06-17 12:00,17,64.2,64.41,64.17,64.38,67
20160701|2016-06-17 12:30,17,64.39,64.75,64.39,64.66,149
20160701|2016-06-17 13:00,17,64.7,64.82,64.46,64.51,87
20160701|2016-06-19 20:00,20,64.55,65.03,64.55,65.03,54
20160701|2016-06-19 20:30,20,65.2,65.31,65.07,65.2,28
20160701|2016-06-19 21:00,20,65.2,65.2,64.75,64.75,8
20160701|2016-06-19 21:30,20,64.8,64.8,64.8,64.8,3
20160701|2016-06-19 23:30,20,65.05,65.05,65.05,65.05,1
20160701|2016-06-20 00:00,20,65.03,65.06,65.03,65.06,4
20160701|2016-06-20 01:00,20,65,65.01,64.89,64.89,12
20160701|2016-06-20 01:30,20,65.17,65.17,65.17,65.17,1
20160701|2016-06-20 02:00,20,65.18,65.25,65.18,65.25,14
20160701|2016-06-20 02:30,20,65.27,65.33,65.27,65.33,20
20160701|2016-06-20 03:00,20,65.31,65.31,65.16,65.2,15
20160701|2016-06-20 03:30,20,65.31,65.31,65.23,65.24,6
20160701|2016-06-20 04:00,20,65.24,65.24,65.12,65.12,13
20160701|2016-06-20 04:30,20,65.19,65.19,65.16,65.16,9
20160701|2016-06-20 05:00,20,65.2,65.2,65.13,65.2,24
20160701|2016-06-20 06:00,20,65.22,65.25,65.2,65.25,20
20160701|2016-06-20 06:30,20,65.3,65.32,65.29,65.3,20
20160701|2016-06-20 07:00,20,65.14,65.21,65.14,65.17,7
20160701|2016-06-20 07:30,20,65.2,65.29,65.2,65.23,17
20160701|2016-06-20 08:00,20,65.23,65.35,65.23,65.27,20
20160701|2016-06-20 08:30,20,65.2,65.21,64.52,64.52,61
20160701|2016-06-20 09:00,20,64.66,64.89,64.66,64.79,22
20160701|2016-06-20 09:30,20,64.8,64.8,64.33,64.43,250
20160701|2016-06-20 10:00,20,64.46,64.59,64.26,64.59,446
20160701|2016-06-20 10:30,20,64.59,64.65,64.31,64.37,73
20160701|2016-06-20 11:00,20,64.36,64.44,63.94,63.94,158
20160701|2016-06-20 11:30,20,63.95,64.25,63.95,64.22,22
20160701|2016-06-20 12:00,20,64.16,64.21,64.04,64.06,22
20160701|2016-06-20 12:30,20,64.11,64.3,64.05,64.05,27
20160701|2016-06-20 13:00,20,64.05,64.58,64.05,64.51,44
20160701|2016-06-20 20:00,21,64.56,64.59,64.5,64.51,20
20160701|2016-06-20 20:30,21,64.63,64.69,64.63,64.69,4
20160701|2016-06-20 21:00,21,64.46,64.5,64.41,64.41,6
20160701|2016-06-20 21:30,21,64.36,64.36,64.36,64.36,2
20160701|2016-06-20 22:00,21,64.27,64.27,64.21,64.23,15
20160701|2016-06-21 00:00,21,64.01,64.01,64,64,23
20160701|2016-06-21 00:30,21,64.05,64.06,64.05,64.06,5
20160701|2016-06-21 01:00,21,64.06,64.09,63.95,63.95,15
20160701|2016-06-21 01:30,21,63.94,63.96,63.65,63.65,64
20160701|2016-06-21 02:00,21,63.64,63.64,63.31,63.5,91
20160701|2016-06-21 02:30,21,63.54,63.64,63.45,63.45,37
20160701|2016-06-21 03:00,21,63.45,63.52,63.45,63.52,9
20160701|2016-06-21 03:30,21,63.49,63.52,63.49,63.52,16
20160701|2016-06-21 04:00,21,63.56,63.56,63.56,63.56,22
20160701|2016-06-21 04:30,21,63.52,63.69,63.52,63.69,27
20160701|2016-06-21 05:00,21,63.57,63.57,63.5,63.5,3
20160701|2016-06-21 05:30,21,63.5,63.5,63.41,63.45,15
20160701|2016-06-21 06:00,21,63.4,63.4,63.33,63.37,15
20160701|2016-06-21 06:30,21,63.3,63.44,63.3,63.35,15
20160701|2016-06-21 07:00,21,63.32,63.41,63.1,63.1,50
20160701|2016-06-21 07:30,21,63.1,63.46,63,63.46,71
20160701|2016-06-21 08:00,21,63.45,63.45,63.11,63.21,25
20160701|2016-06-21 08:30,21,63.18,63.22,63,63.14,126
20160701|2016-06-21 09:00,21,63.05,63.05,62.6,62.68,274
20160701|2016-06-21 09:30,21,62.65,62.79,62.46,62.48,333
20160701|2016-06-21 10:00,21,62.47,62.79,62.46,62.61,34
20160701|2016-06-21 10:30,21,62.61,62.65,62.52,62.54,138
20160701|2016-06-21 11:00,21,62.53,62.57,62.5,62.53,121
20160701|2016-06-21 11:30,21,62.53,62.65,62.45,62.63,98
20160701|2016-06-21 12:00,21,62.61,62.64,62.51,62.58,72
20160701|2016-06-21 12:30,21,62.56,62.8,62.56,62.8,96
20160701|2016-06-21 13:00,21,62.84,63.02,62.65,62.88,430
20160701|2016-06-21 20:00,22,62.83,63.07,62.83,63.07,30
20160701|2016-06-21 20:30,22,62.93,62.93,62.7,62.7,17
20160701|2016-06-21 21:30,22,62.67,62.67,62.67,62.67,1
20160701|2016-06-21 22:30,22,62.75,62.75,62.64,62.64,4
20160701|2016-06-21 23:30,22,62.7,62.7,62.7,62.7,1
20160701|2016-06-22 00:30,22,62.64,62.64,62.62,62.64,5
20160701|2016-06-22 01:00,22,62.65,62.65,62.65,62.65,4
20160701|2016-06-22 01:30,22,62.8,62.94,62.8,62.94,9
20160701|2016-06-22 02:00,22,62.94,63.13,62.94,63.13,27
20160701|2016-06-22 02:30,22,63.15,63.15,62.99,63.05,21
20160701|2016-06-22 03:00,22,63.05,63.15,63.05,63.14,5
20160701|2016-06-22 03:30,22,63.12,63.12,63.12,63.12,1
20160701|2016-06-22 04:00,22,62.96,63.19,62.92,63.15,8
20160701|2016-06-22 04:30,22,63.14,63.14,63.14,63.14,1
20160701|2016-06-22 06:00,22,63.06,63.06,63.06,63.06,1
20160701|2016-06-22 06:30,22,62.99,62.99,62.85,62.96,4
20160701|2016-06-22 07:00,22,62.91,62.91,62.77,62.77,67
20160701|2016-06-22 07:30,22,62.85,62.88,62.53,62.53,67
20160701|2016-06-22 08:00,22,62.6,62.93,62.59,62.84,24
20160701|2016-06-22 08:30,22,62.76,63.43,62.69,63.43,67
20160701|2016-06-22 09:00,22,63.4,63.45,63,63.11,53
20160701|2016-06-22 09:30,22,63.16,63.3,63.16,63.2,24
20160701|2016-06-22 10:00,22,63.18,63.2,63.08,63.08,56
20160701|2016-06-22 10:30,22,63.09,63.09,62.98,63.03,80
20160701|2016-06-22 11:00,22,63.05,63.05,62.84,62.84,81
20160701|2016-06-22 11:30,22,62.86,62.86,62.76,62.76,27
20160701|2016-06-22 12:00,22,62.76,62.79,62.7,62.7,111
20160701|2016-06-22 12:30,22,62.77,63,62.75,63,129
20160701|2016-06-22 13:00,22,62.94,63.11,62.93,63.11,140
20160701|2016-06-22 20:00,23,62.94,62.94,62.92,62.92,3
20160701|2016-06-22 20:30,23,62.92,62.93,62.92,62.92,9
20160701|2016-06-22 21:00,23,62.93,63.06,62.93,63.06,4
20160701|2016-06-22 22:00,23,63.08,63.09,63.08,63.09,5
20160701|2016-06-23 00:30,23,63.05,63.35,63.05,63.35,29
20160701|2016-06-23 01:00,23,63.45,63.5,63.45,63.5,13
20160701|2016-06-23 01:30,23,63.5,63.5,63.5,63.5,17
20160701|2016-06-23 02:30,23,63.18,63.5,63.18,63.5,26
20160701|2016-06-23 03:00,23,63.46,63.46,63.4,63.42,7
20160701|2016-06-23 03:30,23,63.39,63.39,63.39,63.39,1
20160701|2016-06-23 04:30,23,63.75,64,63.71,64,14
20160701|2016-06-23 05:00,23,63.85,63.85,63.72,63.72,14
20160701|2016-06-23 06:30,23,63.79,63.82,63.76,63.78,10
20160701|2016-06-23 07:00,23,63.85,63.85,63.66,63.66,29
20160701|2016-06-23 07:30,23,63.82,64.5,63.82,64.5,51
20160701|2016-06-23 08:00,23,64.55,64.66,64.06,64.16,71
20160701|2016-06-23 08:30,23,64.21,64.25,63.79,63.92,66
20160701|2016-06-23 09:00,23,64.09,64.25,63.98,64.2,67
20160701|2016-06-23 09:30,23,64.19,64.25,63.91,64.05,133
20160701|2016-06-23 10:00,23,64.24,64.33,64.15,64.15,34
20160701|2016-06-23 10:30,23,64.11,64.29,64.11,64.17,17
20160701|2016-06-23 11:00,23,64.31,64.31,64.08,64.13,64
20160701|2016-06-23 11:30,23,64.24,64.37,64.24,64.29,12
20160701|2016-06-23 12:00,23,64.21,64.46,64.2,64.2,12
20160701|2016-06-23 12:30,23,64.15,64.41,64.15,64.41,24
20160701|2016-06-23 13:00,23,64.43,65.45,64.11,65.45,87
20160701|2016-06-23 20:00,24,63.9,63.9,63.9,63.9,1
20160701|2016-06-23 20:30,24,64.79,64.8,64.79,64.8,2
20160701|2016-06-23 21:00,24,64.9,64.9,64.8,64.8,38
20160701|2016-06-23 21:30,24,64.9,64.94,64.8,64.82,30
20160701|2016-06-23 22:00,24,64.51,64.51,64.51,64.51,1
20160701|2016-06-24 01:30,24,63.7,63.7,63.7,63.7,1
20160701|2016-06-24 02:00,24,64.23,64.23,64.23,64.23,2
20160701|2016-06-24 02:30,24,64.26,64.28,64.26,64.28,14
20160701|2016-06-24 06:00,24,64.27,64.27,64.27,64.27,1
20160701|2016-06-24 06:30,24,64.43,64.43,64.07,64.07,3
20160701|2016-06-24 07:00,24,63.79,63.79,63.79,63.79,1
20160701|2016-06-24 08:00,24,64.23,64.23,64.23,64.23,1
20160701|2016-06-24 08:30,24,64.4,64.53,64.4,64.51,5
20160701|2016-06-24 09:00,24,64.6,64.6,64.53,64.55,4
20160701|2016-06-24 09:30,24,64.52,64.75,64.5,64.66,16
20160701|2016-06-24 13:00,24,64.64,64.64,64.64,64.64,3
20160701|2016-06-26 22:00,27,65.49,65.49,65.49,65.49,1
20160701|2016-06-27 06:30,27,65,65,65,65,1
20160701|2016-06-27 10:30,27,64.5,64.5,64.4,64.4,4
20160701|2016-06-27 11:00,27,63.3,63.3,63.29,63.29,8
20160701|2016-06-27 11:30,27,64.78,64.8,64.78,64.8,4
20160701|2016-06-27 13:00,27,63.62,63.62,63.5,63.53,4
20160701|2016-06-28 06:30,28,64.36,64.36,64.36,64.36,6
20160701|2016-06-28 13:00,28,64.99,65,64.99,65,4
20160701|2016-06-29 10:00,29,64.76,64.76,64.76,64.76,1
20160701|2016-06-30 11:30,30,63.08,63.08,63.08,63.08,1
20160701|2016-07-05 09:30,5,62.92,62.92,62.92,62.92,11
20160701|2016-07-06 08:30,6,63.4,63.54,63.4,63.54,2
20161001|2014-07-14 09:00,14,75,75,75,75,1
20161001|2014-09-24 20:00,25,68.45,68.45,68.45,68.45,1
20161001|2014-12-01 10:00,1,64.87,64.87,64.87,64.87,1
20161001|2015-05-08 08:00,8,66.17,66.17,66.17,66.17,1
20161001|2015-05-28 12:30,28,65.6,65.6,65.6,65.6,1
20161001|2015-05-28 13:00,28,65.79,65.8,65.79,65.8,2
20161001|2015-07-13 09:30,13,65.13,65.13,65.13,65.13,1
20161001|2015-07-15 06:30,15,65.53,65.53,65.53,65.53,1
20161001|2015-07-15 10:30,15,65.42,65.42,65.42,65.42,1
20161001|2015-07-15 11:30,15,65.08,65.08,65.08,65.08,1
20161001|2015-07-20 09:30,20,64.5,64.5,64.5,64.5,1
20161001|2015-07-28 01:30,28,64.95,64.95,64.95,64.95,1
20161001|2015-09-04 11:00,4,61.04,61.04,61.04,61.04,1
20161001|2015-09-23 11:00,23,59,59,59,59,1
20161001|2015-09-28 03:00,28,61.57,61.57,61.57,61.57,1
20161001|2015-09-28 11:30,28,59.55,59.55,59.55,59.55,1
20161001|2015-10-30 13:00,30,63.12,63.12,63.12,63.12,1
20161001|2015-12-07 10:30,7,64.18,64.18,64.18,64.18,2
20161001|2016-01-20 12:00,20,61.89,61.89,61.89,61.89,1
20161001|2016-03-21 04:30,21,57.73,57.73,57.73,57.73,1
20161001|2016-03-22 12:00,22,57.81,57.81,57.81,57.81,1
20161001|2016-03-23 09:00,23,57.48,57.48,57.48,57.48,1
20161001|2016-04-05 08:30,5,58.37,58.37,58.37,58.37,1
20161001|2016-04-11 09:30,11,59.3,59.3,59.3,59.3,3
20161001|2016-04-11 10:00,11,59.44,59.44,59.44,59.44,3
20161001|2016-04-11 13:00,11,59.44,59.44,59.44,59.44,3
20161001|2016-04-12 10:30,12,60.6,60.6,60.6,60.6,1
20161001|2016-04-12 11:00,12,60.4,60.4,60.4,60.4,3
20161001|2016-04-12 11:30,12,60.74,60.74,60.02,60.06,6
20161001|2016-04-19 08:00,19,61.62,61.62,61.62,61.62,1
20161001|2016-04-19 09:00,19,62.17,62.17,62.17,62.17,1
20161001|2016-04-19 13:00,19,62.15,62.99,62.15,62.99,7
20161001|2016-04-20 01:00,20,62.62,62.62,61.98,61.98,7
20161001|2016-04-20 08:00,20,62,62,62,62,2
20161001|2016-04-20 09:30,20,62.51,62.51,62.51,62.51,5
20161001|2016-04-21 10:00,21,63.12,63.12,62.81,62.81,6
20161001|2016-04-22 13:00,22,62.71,62.71,62.71,62.71,1
20161001|2016-04-26 21:00,27,63.5,63.5,63.5,63.5,1
20161001|2016-04-26 21:30,27,63.28,63.28,61.24,63.17,42
20161001|2016-04-27 01:30,27,63.03,64.22,63.03,64.22,30
20161001|2016-04-27 13:00,27,64.03,64.03,64.03,64.03,1
20161001|2016-05-02 11:00,2,64.03,64.48,64.03,64.42,10
20161001|2016-05-02 11:30,2,64.59,65.04,64.57,65.04,36
20161001|2016-05-03 10:30,3,62.88,62.88,62.88,62.88,1
20161001|2016-05-03 11:00,3,62.73,63.05,62.73,63.05,3
20161001|2016-05-03 12:00,3,62.94,62.94,62.94,62.94,1
20161001|2016-05-03 22:30,4,62.64,62.64,62.64,62.64,1
20161001|2016-05-04 13:00,4,63.06,63.06,63.06,63.06,1
20161001|2016-05-06 10:00,6,62.05,62.05,62.05,62.05,3
20161001|2016-05-06 10:30,6,61.95,61.95,61.95,61.95,1
20161001|2016-05-06 11:00,6,61.9,61.9,61.9,61.9,1
20161001|2016-05-06 13:00,6,62.27,62.27,62.27,62.27,1
20161001|2016-05-09 07:30,9,61.6,61.6,61.6,61.6,1
20161001|2016-05-09 09:30,9,61.57,61.57,61.54,61.56,17
20161001|2016-05-09 10:00,9,61.44,61.44,61.36,61.36,2
20161001|2016-05-10 09:00,10,62.05,62.05,62.05,62.05,1
20161001|2016-05-10 09:30,10,61.88,61.88,61.88,61.88,1
20161001|2016-05-10 10:00,10,61.86,61.86,61.86,61.86,1
20161001|2016-05-10 10:30,10,61.72,61.72,61.72,61.72,4
20161001|2016-05-10 11:30,10,61.32,61.32,61.32,61.32,1
20161001|2016-05-10 13:00,10,61.26,61.26,61.26,61.26,1
20161001|2016-05-11 08:30,11,61.15,61.15,61.14,61.14,4
20161001|2016-05-11 09:30,11,61.34,61.34,61.34,61.34,10
20161001|2016-05-11 10:00,11,61.45,61.45,61.37,61.37,14
20161001|2016-05-13 09:30,13,60.86,60.86,60.86,60.86,1
20161001|2016-05-13 10:00,13,60.91,60.91,60.91,60.91,1
20161001|2016-05-13 11:00,13,61.1,61.1,61.1,61.1,1
20161001|2016-05-17 02:30,17,61.53,61.53,61.53,61.53,1
20161001|2016-05-17 09:00,17,62.25,62.25,62.25,62.25,7
20161001|2016-05-17 10:00,17,62.2,62.25,62.2,62.25,8
20161001|2016-05-17 11:30,17,62.55,62.55,62.55,62.55,3
20161001|2016-05-18 09:00,18,62.16,62.16,62.16,62.16,1
20161001|2016-05-18 10:00,18,62.37,62.37,62.33,62.33,2
20161001|2016-05-18 13:00,18,62.5,62.5,62.5,62.5,1
20161001|2016-05-19 08:30,19,62.36,62.36,62.2,62.2,5
20161001|2016-05-19 09:30,19,62,62,62,62,2
20161001|2016-05-19 10:30,19,62,62,62,62,3
20161001|2016-05-19 12:00,19,61.4,61.4,61.4,61.4,1
20161001|2016-05-20 08:00,20,62.13,62.23,62.13,62.23,2
20161001|2016-05-20 08:30,20,62.18,62.18,62.18,62.18,1
20161001|2016-05-23 12:30,23,62.03,62.03,62.03,62.03,1
20161001|2016-05-24 02:00,24,61.6,61.6,61.6,61.6,1
20161001|2016-05-24 09:30,24,62.73,62.73,62.73,62.73,1
20161001|2016-05-24 10:00,24,62.9,62.9,62.9,62.9,1
20161001|2016-05-24 20:00,25,63.27,63.27,63.27,63.27,1
20161001|2016-05-25 06:30,25,63.51,63.51,63.22,63.22,10
20161001|2016-05-25 08:30,25,63.41,63.41,63.41,63.41,1
20161001|2016-05-25 09:30,25,63.21,63.21,63.21,63.21,1
20161001|2016-05-25 10:00,25,63.23,63.31,63.23,63.23,5
20161001|2016-05-25 10:30,25,63,63,62.75,62.75,15
20161001|2016-05-25 11:00,25,62.83,62.83,62.83,62.83,1
20161001|2016-05-25 12:30,25,63,63,63,63,5
20161001|2016-05-25 21:30,26,63.23,63.23,63.23,63.23,1
20161001|2016-05-26 08:00,26,64,64.22,64,64.22,7
20161001|2016-05-26 08:30,26,64.04,64.04,63.97,63.97,3
20161001|2016-05-26 09:00,26,64.01,64.05,64.01,64.05,2
20161001|2016-05-26 09:30,26,64.21,64.27,64.15,64.15,4
20161001|2016-05-26 10:00,26,64.26,64.26,64.26,64.26,1
20161001|2016-05-26 13:00,26,64.32,64.63,64.32,64.63,4
20161001|2016-05-27 10:00,27,64.27,64.27,64.27,64.27,1
20161001|2016-05-31 07:00,31,63.31,63.31,63.31,63.31,2
20161001|2016-05-31 12:30,31,63.89,63.89,63.89,63.89,1
20161001|2016-05-31 13:00,31,64.01,64.01,64.01,64.01,1
20161001|2016-05-31 23:00,1,63.99,63.99,63.99,63.99,1
20161001|2016-06-01 07:30,1,63.35,63.35,63.35,63.35,1
20161001|2016-06-01 10:30,1,63.63,63.65,63.63,63.65,2
20161001|2016-06-02 07:30,2,63.46,63.46,63.46,63.46,1
20161001|2016-06-02 08:30,2,63.71,63.71,63.71,63.71,1
20161001|2016-06-02 11:00,2,63.65,63.65,63.62,63.62,2
20161001|2016-06-02 12:00,2,63.36,63.36,63.36,63.36,1
20161001|2016-06-02 12:30,2,63.35,63.35,63.35,63.35,1
20161001|2016-06-02 13:00,2,63.3,63.3,63.3,63.3,1
20161001|2016-06-03 10:30,3,64.1,64.1,64.1,64.1,1
20161001|2016-06-03 13:00,3,64.41,64.41,64.41,64.41,1
20161001|2016-06-05 20:00,6,64.11,64.31,64.11,64.31,2
20161001|2016-06-06 05:30,6,64.83,64.83,64.83,64.83,1
20161001|2016-06-06 06:00,6,64.84,64.9,64.84,64.9,3
20161001|2016-06-06 06:30,6,65.34,65.53,65.34,65.53,12
20161001|2016-06-06 07:30,6,65.75,65.75,65.75,65.75,2
20161001|2016-06-06 08:00,6,65.79,66.07,65.79,66.07,4
20161001|2016-06-06 09:30,6,66.11,66.11,66.11,66.11,1
20161001|2016-06-06 10:00,6,66.13,66.13,66.13,66.13,2
20161001|2016-06-06 10:30,6,65.88,65.88,65.88,65.88,3
20161001|2016-06-06 13:00,6,66.47,66.48,66.47,66.48,3
20161001|2016-06-07 08:00,7,66.51,66.51,66.35,66.35,2
20161001|2016-06-07 10:30,7,66.79,66.79,66.79,66.79,1
20161001|2016-06-07 11:00,7,66.54,66.54,66.54,66.54,1
20161001|2016-06-07 11:30,7,66.45,66.45,66,66,2
20161001|2016-06-08 00:00,8,66.84,66.84,66.84,66.84,1
20161001|2016-06-08 02:00,8,66.58,66.58,66.58,66.58,2
20161001|2016-06-08 08:00,8,67,67,67,67,3
20161001|2016-06-08 09:30,8,67.48,67.49,67.25,67.25,3
20161001|2016-06-08 10:00,8,67.41,67.41,67.41,67.41,10
20161001|2016-06-08 10:30,8,67.4,67.43,67.37,67.4,26
20161001|2016-06-08 11:00,8,67.01,67.01,67.01,67.01,1
20161001|2016-06-08 13:00,8,66.7,66.7,66.7,66.7,20
20161001|2016-06-09 04:00,9,66.14,66.14,65.91,65.91,9
20161001|2016-06-09 05:30,9,66.01,66.01,66,66,2
20161001|2016-06-09 06:00,9,66,66,66,66,3
20161001|2016-06-09 06:30,9,66,66,66,66,16
20161001|2016-06-09 09:00,9,65.81,65.81,65.8,65.8,2
20161001|2016-06-09 10:30,9,65.88,65.88,65.88,65.88,1
20161001|2016-06-09 12:00,9,65.75,65.75,65.75,65.75,1
20161001|2016-06-09 23:00,10,65.59,65.59,65.59,65.59,5
20161001|2016-06-10 04:30,10,65.44,65.44,65.44,65.44,1
20161001|2016-06-10 09:00,10,65.65,65.65,65.65,65.65,1
20161001|2016-06-10 09:30,10,65.96,65.96,65.96,65.96,2
20161001|2016-06-10 11:00,10,65.71,65.71,64.35,64.35,59
20161001|2016-06-10 11:30,10,65.15,65.15,65.15,65.15,2
20161001|2016-06-10 12:30,10,65.04,65.04,65.04,65.04,1
20161001|2016-06-10 13:00,10,64.9,64.9,64.37,64.79,9
20161001|2016-06-12 20:00,13,64.55,64.55,64.55,64.55,2
20161001|2016-06-12 21:30,13,65.26,65.26,65.26,65.26,1
20161001|2016-06-13 01:00,13,65.43,65.86,65.43,65.86,12
20161001|2016-06-13 03:30,13,65.89,65.99,65.89,65.99,3
20161001|2016-06-13 04:30,13,66.14,66.14,66.14,66.14,1
20161001|2016-06-13 05:00,13,66.14,66.14,66.14,66.14,1
20161001|2016-06-13 06:30,13,66.61,67.24,66.25,66.75,16
20161001|2016-06-13 07:30,13,66.4,66.4,66.13,66.13,9
20161001|2016-06-13 08:30,13,66.02,66.02,66.02,66.02,1
20161001|2016-06-13 09:00,13,65.72,65.72,65.72,65.72,1
20161001|2016-06-13 09:30,13,65.75,65.75,65.75,65.75,1
20161001|2016-06-13 10:00,13,64.91,64.91,64.91,64.91,8
20161001|2016-06-13 10:30,13,65.17,65.37,65.17,65.37,3
20161001|2016-06-13 11:30,13,65.02,65.02,65.02,65.02,1
20161001|2016-06-13 12:00,13,64.77,64.8,64.77,64.8,2
20161001|2016-06-13 13:00,13,64.62,64.62,64.44,64.44,4
20161001|2016-06-13 20:00,14,64.57,64.57,64.57,64.57,1
20161001|2016-06-14 08:30,14,64.45,64.45,64.45,64.45,1
20161001|2016-06-14 09:00,14,64,64,63.62,63.95,5
20161001|2016-06-14 10:00,14,64.09,64.09,63.7,63.86,10
20161001|2016-06-14 13:00,14,63.83,64.5,63.83,64.5,5
20161001|2016-06-14 22:30,15,64.26,64.26,64.25,64.25,2
20161001|2016-06-15 01:30,15,64.47,64.47,64.47,64.47,1
20161001|2016-06-15 02:00,15,64.52,64.52,64.52,64.52,1
20161001|2016-06-15 06:30,15,64.67,64.67,64.67,64.67,1
20161001|2016-06-15 08:30,15,64.55,64.55,64.06,64.42,10
20161001|2016-06-15 13:00,15,64.44,64.44,64.29,64.29,8
20161001|2016-06-15 22:00,16,64.6,64.6,64.6,64.6,4
20161001|2016-06-16 00:30,16,65.17,65.17,65.17,65.17,2
20161001|2016-06-16 01:30,16,64.87,64.87,64.87,64.87,1
20161001|2016-06-16 03:00,16,64.76,64.76,64.76,64.76,1
20161001|2016-06-16 06:30,16,65.02,65.02,64.95,64.95,3
20161001|2016-06-16 09:30,16,64.63,64.63,64.63,64.63,2
20161001|2016-06-16 10:00,16,64.55,64.55,64.5,64.5,2
20161001|2016-06-16 10:30,16,64.75,64.75,64.75,64.75,2
20161001|2016-06-16 11:30,16,65.03,65.25,65.03,65.25,5
20161001|2016-06-16 12:30,16,65.24,65.24,65.24,65.24,1
20161001|2016-06-16 13:00,16,65.32,65.43,65.27,65.33,32
20161001|2016-06-16 20:00,17,65.32,65.32,65.21,65.21,3
20161001|2016-06-16 21:30,17,66.54,66.54,66.54,66.54,1
20161001|2016-06-16 22:30,17,66.5,66.5,66.5,66.5,1
20161001|2016-06-17 00:00,17,66.5,66.5,66.5,66.5,1
20161001|2016-06-17 01:30,17,66.72,66.8,66.72,66.76,5
20161001|2016-06-17 02:00,17,66.77,66.77,66.77,66.77,1
20161001|2016-06-17 02:30,17,66.8,66.82,66.8,66.82,3
20161001|2016-06-17 03:00,17,66.88,66.97,66.88,66.97,5
20161001|2016-06-17 04:00,17,66.95,66.95,66.95,66.95,1
20161001|2016-06-17 06:30,17,66.97,66.97,66.97,66.97,2
20161001|2016-06-17 07:00,17,66.64,66.64,66.64,66.64,1
20161001|2016-06-17 09:30,17,66.4,66.4,66.16,66.16,5
20161001|2016-06-17 10:00,17,66.04,66.12,65.93,66.12,4
20161001|2016-06-17 11:00,17,66.25,66.25,66.25,66.25,1
20161001|2016-06-17 12:30,17,66.2,66.5,66.2,66.5,4
20161001|2016-06-20 04:30,20,66.44,66.44,66.38,66.38,3
20161001|2016-06-20 07:00,20,66.7,66.7,66.7,66.7,1
20161001|2016-06-20 07:30,20,66.74,66.74,66.74,66.74,1
20161001|2016-06-20 08:30,20,66.5,66.5,66.5,66.5,1
20161001|2016-06-20 09:00,20,66.41,66.41,66.41,66.41,1
20161001|2016-06-20 09:30,20,66.35,66.35,66.28,66.28,5
20161001|2016-06-20 10:00,20,66,66.29,66,66.29,2
20161001|2016-06-20 11:00,20,66.1,66.1,66.1,66.1,1
20161001|2016-06-20 11:30,20,65.39,65.39,65.18,65.18,6
20161001|2016-06-20 12:00,20,65.05,65.23,65.05,65.23,3
20161001|2016-06-20 12:30,20,65.21,65.21,65.03,65.04,6
20161001|2016-06-20 13:00,20,65.1,65.27,65.07,65.27,3
20161001|2016-06-20 22:30,21,65.03,65.03,65.02,65.03,9
20161001|2016-06-21 01:30,21,65,65,65,65,1
20161001|2016-06-21 07:30,21,64.01,64.02,64.01,64.02,4
20161001|2016-06-21 08:30,21,63.88,63.88,63.88,63.88,1
20161001|2016-06-21 09:00,21,64.02,64.02,63.7,63.7,4
20161001|2016-06-21 09:30,21,63.83,63.83,63.73,63.76,3
20161001|2016-06-21 10:00,21,63.95,63.95,63.95,63.95,1
20161001|2016-06-21 10:30,21,63.9,63.9,63.9,63.9,5
20161001|2016-06-21 12:00,21,64.11,64.31,64.11,64.31,2
20161001|2016-06-21 20:00,22,63.96,63.96,63.77,63.77,6
20161001|2016-06-22 02:30,22,64.06,64.11,64.06,64.11,2
20161001|2016-06-22 03:00,22,64.04,64.04,64.04,64.04,1
20161001|2016-06-22 07:30,22,63.9,63.9,63.7,63.7,4
20161001|2016-06-22 08:30,22,63.9,64.85,63.64,64.85,24
20161001|2016-06-22 09:00,22,64.5,64.5,64.49,64.49,2
20161001|2016-06-22 10:00,22,64.48,64.5,64.45,64.5,5
20161001|2016-06-22 11:00,22,64.25,64.25,64.25,64.25,3
20161001|2016-06-22 12:00,22,64.03,64.03,63.87,63.87,2
20161001|2016-06-22 12:30,22,63.93,64,63.93,64,4
20161001|2016-06-22 13:00,22,64.14,64.14,64.14,64.14,1
20161001|2016-06-23 00:30,23,64.58,64.58,64.58,64.58,1
20161001|2016-06-23 04:00,23,64.7,64.7,64.66,64.68,3
20161001|2016-06-23 07:00,23,64.7,64.7,64.7,64.7,2
20161001|2016-06-23 07:30,23,64.92,65,64.92,65,6
20161001|2016-06-23 08:00,23,65.25,65.25,65.15,65.15,6
20161001|2016-06-23 08:30,23,65.39,65.56,65,65.05,23
20161001|2016-06-23 09:30,23,65.32,65.32,65.25,65.26,6
20161001|2016-06-23 10:00,23,65.61,65.67,65.48,65.48,5
20161001|2016-06-23 11:00,23,65.42,65.42,65.42,65.42,1
20161001|2016-06-23 12:30,23,65.25,65.46,65.25,65.39,6
20161001|2016-06-23 13:00,23,65.49,65.53,65.47,65.47,3
20161001|2016-06-23 20:00,24,65.15,65.15,64.81,65,8
20161001|2016-06-23 20:30,24,65.43,65.43,65.43,65.43,1
20161001|2016-06-23 21:00,24,65.42,65.42,65.42,65.42,1
20161001|2016-06-24 01:30,24,64.32,64.32,64.06,64.06,3
20161001|2016-06-24 02:00,24,64.76,64.76,64.76,64.76,1
20161001|2016-06-24 04:30,24,64.4,64.4,64.4,64.4,1
20161001|2016-06-24 10:30,24,64.85,64.91,64.85,64.91,3
20161001|2016-06-24 11:00,24,64.85,64.85,64.85,64.85,5
20161001|2016-06-26 20:00,27,64.83,65.1,64.5,65.1,4
20161001|2016-06-26 20:30,27,65.36,65.36,65.36,65.36,1
20161001|2016-06-26 21:00,27,65.3,65.3,65.3,65.3,1
20161001|2016-06-27 06:30,27,65.61,65.61,65.61,65.61,1
20161001|2016-06-27 07:30,27,65.46,65.46,65.44,65.44,2
20161001|2016-06-27 08:00,27,65.46,65.7,65.46,65.7,3
20161001|2016-06-27 08:30,27,65.4,65.4,65.4,65.4,3
20161001|2016-06-27 09:00,27,65.21,65.41,65.07,65.41,5
20161001|2016-06-27 09:30,27,65.11,65.11,65.11,65.11,1
20161001|2016-06-27 10:30,27,65,65,64.59,64.6,3
20161001|2016-06-27 11:00,27,64.79,65.02,64.79,65.02,3
20161001|2016-06-27 11:30,27,64.93,65,64.79,64.79,4
20161001|2016-06-27 20:00,28,64.91,64.91,64.91,64.91,1
20161001|2016-06-28 01:00,28,65.46,65.46,65.46,65.46,1
20161001|2016-06-28 04:30,28,65.49,65.77,65.38,65.38,14
20161001|2016-06-28 05:00,28,65.37,65.37,65.24,65.24,6
20161001|2016-06-28 06:30,28,65.77,65.92,65.61,65.92,9
20161001|2016-06-28 07:30,28,66,66.38,66,66.38,5
20161001|2016-06-28 08:00,28,66.17,66.25,66.17,66.25,2
20161001|2016-06-28 08:30,28,65.93,65.93,65.91,65.91,2
20161001|2016-06-28 09:30,28,66.15,66.15,66.15,66.15,1
20161001|2016-06-28 10:00,28,66.19,66.19,66.19,66.19,1
20161001|2016-06-28 10:30,28,66,66.13,65.97,65.97,6
20161001|2016-06-28 12:00,28,66.14,66.14,66.08,66.08,5
20161001|2016-06-28 20:00,29,66.23,66.23,66.23,66.23,1
20161001|2016-06-28 21:00,29,66.33,66.33,66.33,66.33,1
20161001|2016-06-29 01:30,29,66.14,66.14,66.14,66.14,1
20161001|2016-06-29 07:00,29,66.43,66.65,66.43,66.65,7
20161001|2016-06-29 07:30,29,66.18,66.18,66.18,66.18,1
20161001|2016-06-29 09:00,29,66.14,66.14,66.1,66.1,2
20161001|2016-06-29 09:30,29,66.25,66.25,66.25,66.25,1
20161001|2016-06-29 10:00,29,66.42,66.63,66.42,66.63,3
20161001|2016-06-29 11:30,29,66.37,66.37,66.37,66.37,1
20161001|2016-06-29 12:30,29,66.26,66.26,66.1,66.26,3
20161001|2016-06-29 20:00,30,66.25,66.25,66.25,66.25,1
20161001|2016-06-29 23:00,30,66.39,66.39,66.39,66.39,2
20161001|2016-06-29 23:30,30,66.91,66.96,66.91,66.96,3
20161001|2016-06-30 00:00,30,66.95,66.96,66.95,66.96,3
20161001|2016-06-30 00:30,30,66.87,66.88,66.87,66.88,2
20161001|2016-06-30 03:30,30,67.1,67.1,67.1,67.1,1
20161001|2016-06-30 04:00,30,66.74,66.77,66.74,66.77,2
20161001|2016-06-30 06:30,30,66.89,66.89,66.68,66.68,4
20161001|2016-06-30 08:00,30,66.73,66.73,66.73,66.73,1
20161001|2016-06-30 08:30,30,66.77,66.77,66.77,66.77,1
20161001|2016-06-30 09:30,30,66.61,66.61,66.61,66.61,1
20161001|2016-06-30 10:00,30,66.76,66.76,66.67,66.67,3
20161001|2016-06-30 11:00,30,66.3,66.3,64.78,64.95,45
20161001|2016-06-30 11:30,30,64.72,64.91,64.72,64.91,2
20161001|2016-06-30 20:00,1,64.62,64.62,64.62,64.62,1
20161001|2016-06-30 20:30,1,64.78,64.78,64.78,64.78,5
20161001|2016-06-30 21:00,1,64.78,64.78,64.78,64.78,1
20161001|2016-07-01 02:30,1,64.7,64.7,64.7,64.7,1
20161001|2016-07-01 03:30,1,64.6,64.65,64.6,64.65,2
20161001|2016-07-01 04:30,1,64.65,64.67,64.65,64.65,3
20161001|2016-07-01 08:00,1,64.9,64.9,64.9,64.9,1
20161001|2016-07-01 08:30,1,65.24,65.24,65.24,65.24,1
20161001|2016-07-01 09:00,1,64.81,64.81,64.71,64.71,10
20161001|2016-07-01 09:30,1,64.85,64.85,64.85,64.85,3
20161001|2016-07-01 10:00,1,64.73,64.73,64.73,64.73,1
20161001|2016-07-01 11:30,1,65.33,65.33,65.33,65.33,1
20161001|2016-07-01 13:00,1,65.06,65.06,65.06,65.06,1
20161001|2016-07-04 20:00,5,65.13,65.25,65.13,65.25,2
20161001|2016-07-04 21:00,5,65.46,65.46,65.46,65.46,1
20161001|2016-07-04 23:00,5,65.68,65.68,65.68,65.68,1
20161001|2016-07-05 04:00,5,65.77,65.91,65.77,65.91,6
20161001|2016-07-05 08:00,5,65.78,65.79,65.78,65.79,2
20161001|2016-07-05 08:30,5,65.31,65.57,65.31,65.57,2
20161001|2016-07-06 04:00,6,65.68,65.68,65.68,65.68,1
20161001|2016-07-06 09:30,6,65.22,65.22,65.22,65.22,1
20161001|2016-07-06 11:00,6,64.92,64.92,64.84,64.84,6
20161001|2016-07-07 03:00,7,65.29,65.29,65.27,65.27,2
20161001|2016-07-07 04:30,7,65.51,65.51,65.51,65.51,1
20161001|2016-07-07 07:00,7,65.42,65.46,65.42,65.46,2
20161001|2016-07-07 08:00,7,65.42,65.42,65.42,65.42,1
20161001|2016-07-07 09:00,7,65.19,65.25,65.19,65.25,2
20161001|2016-07-07 09:30,7,65.2,65.2,65.2,65.2,1
20161001|2016-07-07 10:00,7,65,65,65,65,2
20161001|2016-07-07 11:30,7,65.08,65.08,65.08,65.08,1
20161001|2016-07-07 12:00,7,65.15,65.15,65.15,65.15,1
20161001|2016-07-07 20:00,8,64.85,64.85,64.85,64.85,1
20161001|2016-07-08 05:00,8,65.2,65.2,65.2,65.2,2
20161001|2016-07-08 06:30,8,65.16,65.22,65.16,65.22,2
20161001|2016-07-08 08:30,8,65.75,66,65.75,66,2
20161001|2016-07-08 09:30,8,66.17,66.17,66.17,66.17,1
20161001|2016-07-08 10:00,8,66.42,66.43,66.42,66.43,4
20161001|2016-07-08 11:00,8,66.5,66.5,66.5,66.5,1
20161001|2016-07-08 11:30,8,66.53,66.54,66.53,66.54,2
20161001|2016-07-08 12:00,8,66.7,66.7,66.7,66.7,1
20161001|2016-07-08 12:30,8,65.89,65.89,65.88,65.88,2
20161001|2016-07-10 20:00,11,66.37,66.37,66.37,66.37,1
20161001|2016-07-11 02:00,11,66.43,66.43,66.43,66.43,1
20161001|2016-07-11 04:30,11,66.46,66.46,66.46,66.46,1
20161001|2016-07-11 06:30,11,66.6,66.6,66.6,66.6,1
20161001|2016-07-11 07:00,11,66.57,66.6,66.57,66.6,16
20161001|2016-07-11 07:30,11,66.6,66.6,66.6,66.6,7
20161001|2016-07-11 09:30,11,66.89,67.64,66.89,67.64,26
20161001|2016-07-11 10:00,11,67.67,67.67,67.67,67.67,1
20161001|2016-07-11 10:30,11,67.99,68.04,67.8,67.8,6
20161001|2016-07-11 11:00,11,67.92,68.15,67.92,68.15,7
20161001|2016-07-11 11:30,11,67.78,67.78,67.78,67.78,1
20161001|2016-07-11 12:00,11,68.15,68.15,68.15,68.15,1
20161001|2016-07-11 20:00,12,68.26,68.45,68.26,68.45,8
20161001|2016-07-12 00:00,12,68.35,68.35,68.35,68.35,1
20161001|2016-07-12 00:30,12,68.1,68.1,67.96,67.96,7
20161001|2016-07-12 01:30,12,68.31,68.31,68.31,68.31,1
20161001|2016-07-12 03:00,12,67.9,67.9,67.9,67.9,1
20161001|2016-07-12 07:30,12,68.4,68.4,68.17,68.25,4
20161001|2016-07-12 08:30,12,68.31,68.31,68.31,68.31,1
20161001|2016-07-12 09:00,12,68.62,68.69,68.58,68.58,5
20161001|2016-07-12 09:30,12,68.51,68.51,68.51,68.51,2
20161001|2016-07-12 10:00,12,68.51,68.51,68.51,68.51,1
20161001|2016-07-12 10:30,12,68.5,68.5,68.5,68.5,1
20161001|2016-07-12 11:00,12,69.5,70,69.5,69.97,5
20161001|2016-07-12 11:30,12,69.97,69.97,69.97,69.97,2
20161001|2016-07-12 12:00,12,69.99,70.21,69.99,70.21,3
20161001|2016-07-12 12:30,12,70.08,71.14,70.08,71.14,4
20161001|2016-07-12 20:00,13,71.5,73.75,71.5,73.75,3
20161001|2016-07-12 20:30,13,73.48,73.77,73.48,73.64,3
20161001|2016-07-12 21:00,13,73.75,73.9,73.75,73.9,2
20161001|2016-07-12 21:30,13,74.68,74.68,74.68,74.68,2
20161001|2016-07-12 22:00,13,74.71,75.14,74.71,75.14,3
20161001|2016-07-12 22:30,13,75.14,75.14,75.14,75.14,7
20161001|2016-07-12 23:00,13,75.14,75.14,75.14,75.14,2
20161001|2016-07-13 00:30,13,73.63,73.63,73.63,73.63,1
20161001|2016-07-13 01:00,13,73.98,73.98,73.8,73.8,2
20161001|2016-07-13 03:00,13,73.21,73.21,73.21,73.21,1
20161001|2016-07-13 04:30,13,73.84,73.84,73.84,73.84,3
20161001|2016-07-13 05:00,13,73.88,73.88,73.88,73.88,1
20161001|2016-07-13 05:30,13,73.79,73.79,73.29,73.29,8
20161001|2016-07-13 06:00,13,73.24,73.24,72.67,72.67,10
20161001|2016-07-13 06:30,13,72.52,72.52,72.2,72.2,2
20161001|2016-07-13 07:00,13,72.43,72.58,72.43,72.58,2
20161001|2016-07-13 07:30,13,73.36,73.36,73.21,73.22,6
20161001|2016-07-13 08:00,13,73.11,73.11,73.11,73.11,1
20161001|2016-07-13 08:30,13,73.44,73.44,73.4,73.43,3
20161001|2016-07-13 09:00,13,73.49,73.5,73.32,73.32,5
20161001|2016-07-13 09:30,13,73,73.23,72.73,73.23,11
20161001|2016-07-13 10:00,13,73.35,73.35,73.23,73.23,2
20161001|2016-07-13 11:00,13,73.29,73.29,72.99,72.99,4
20161001|2016-07-13 12:00,13,73.26,73.26,72.96,72.96,2
20161001|2016-07-13 12:30,13,72.89,72.9,72.89,72.9,2
20161001|2016-07-13 20:00,14,73.14,73.14,73.14,73.14,1
20161001|2016-07-13 20:30,14,72.9,72.9,72.8,72.8,3
20161001|2016-07-13 21:00,14,72.6,72.6,72.39,72.39,7
20161001|2016-07-13 22:00,14,73,73,73,73,1
20161001|2016-07-14 01:00,14,73.18,73.18,73.18,73.18,1
20161001|2016-07-14 01:30,14,73.09,73.09,73.09,73.09,1
20161001|2016-07-14 03:00,14,73.23,73.23,73.23,73.23,1
20161001|2016-07-14 03:30,14,73.19,73.19,73.15,73.15,2
20161001|2016-07-14 04:00,14,73.66,73.66,73.66,73.66,2
20161001|2016-07-14 08:00,14,73.51,73.51,73.51,73.51,1
20161001|2016-07-14 09:00,14,74.09,74.44,74.07,74.28,7
20161001|2016-07-14 09:30,14,74.41,74.62,74.36,74.48,11
20161001|2016-07-14 10:00,14,74.3,74.3,73.72,73.72,3
20161001|2016-07-14 10:30,14,73.7,73.7,73.7,73.7,1
20161001|2016-07-14 13:00,14,73.66,73.82,73.47,73.82,11
20161001|2016-07-14 20:00,15,73.34,73.34,73.34,73.34,1
20161001|2016-07-14 21:00,15,73.4,73.4,73.39,73.39,2
20161001|2016-07-14 22:00,15,73.52,73.52,73.52,73.52,1
20161001|2016-07-15 03:30,15,73.96,73.97,73.93,73.97,3
20161001|2016-07-15 04:00,15,74.15,74.15,74.15,74.15,1
20161001|2016-07-15 04:30,15,74.25,74.25,74.25,74.25,3
20161001|2016-07-15 05:00,15,74.51,74.51,74.51,74.51,1
20161001|2016-07-15 06:00,15,74.46,74.46,74.16,74.16,3
20161001|2016-07-15 06:30,15,74.06,74.06,74,74,3
20161001|2016-07-15 08:30,15,73.58,73.92,73.58,73.92,21
20161001|2016-07-15 09:00,15,73.49,73.49,73.49,73.49,1
20161001|2016-07-15 09:30,15,73.49,73.59,73.37,73.37,5
20161001|2016-07-15 11:30,15,74,74,74,74,1
20161001|2016-07-17 22:30,18,73.67,73.67,73.67,73.67,1
20161001|2016-07-18 00:30,18,73.85,73.85,73.85,73.85,2
20161001|2016-07-18 02:30,18,73.86,73.95,73.86,73.95,5
20161001|2016-07-18 03:00,18,73.93,73.93,73.93,73.93,1
20161001|2016-07-18 03:30,18,74.17,74.17,74.17,74.17,1
20161001|2016-07-18 08:00,18,74.13,74.39,74.13,74.37,4
20161001|2016-07-18 08:30,18,73.55,73.61,73.55,73.61,4
20161001|2016-07-18 09:00,18,73.6,73.6,73.6,73.6,1
20161001|2016-07-18 09:30,18,73.89,73.89,73.89,73.89,2
20161001|2016-07-18 10:00,18,73.75,73.98,73.75,73.98,2
20161001|2016-07-18 11:30,18,74.31,74.31,74.31,74.31,1
20161001|2016-07-18 12:00,18,74.44,74.44,74.44,74.44,1
20161001|2016-07-18 22:30,19,73.54,73.54,73.54,73.54,1
20161001|2016-07-19 00:00,19,73.68,73.68,73.68,73.68,1
20161001|2016-07-19 03:00,19,73.3,73.3,73.3,73.3,1
20161001|2016-07-19 05:00,19,73.32,73.32,73.32,73.32,1
20161001|2016-07-19 07:30,19,73.61,73.62,73.61,73.62,2
20161001|2016-07-19 08:30,19,73.94,73.94,73.94,73.94,1
20161001|2016-07-19 11:00,19,72.6,72.6,72.47,72.47,5
20161001|2016-07-19 12:00,19,73,73,73,73,1
20161001|2016-07-19 20:00,20,72.92,72.92,72.91,72.91,2
20161001|2016-07-19 21:00,20,72.12,72.12,71.6,71.6,11
20161001|2016-07-19 21:30,20,72.11,72.11,71.5,71.5,2
20161001|2016-07-20 02:00,20,71.4,71.4,71.4,71.4,1
20161001|2016-07-20 02:30,20,71.5,71.5,71.5,71.5,1
20161001|2016-07-20 03:00,20,72.01,72.01,72.01,72.01,1
20161001|2016-07-20 05:00,20,72,72,72,72,1
20161001|2016-07-20 07:30,20,71.75,71.75,71.75,71.75,1
20161001|2016-07-20 08:30,20,72.01,72.01,72.01,72.01,1
20161001|2016-07-20 09:30,20,71.96,71.96,71.96,71.96,1
20161001|2016-07-20 10:00,20,71.93,71.93,71.93,71.93,1
20161001|2016-07-20 11:00,20,71.17,71.18,71.17,71.18,2
20161001|2016-07-20 12:30,20,71.63,71.8,71.63,71.8,8
20161001|2016-07-20 20:00,21,71.88,71.88,71.88,71.88,1
20161001|2016-07-20 21:00,21,71.78,71.78,71.78,71.78,1
20161001|2016-07-21 00:00,21,71.78,71.78,71.78,71.78,2
20161001|2016-07-21 03:00,21,71.86,71.86,71.86,71.86,1
20161001|2016-07-21 05:00,21,72.08,72.08,72.08,72.08,1
20161001|2016-07-21 07:30,21,72.23,72.23,72.23,72.23,2
20161001|2016-07-21 08:00,21,72.86,72.92,72.86,72.92,3
20161001|2016-07-21 08:30,21,73.08,73.47,73.08,73.44,3
20161001|2016-07-21 09:00,21,73.05,73.41,72.92,73.31,6
20161001|2016-07-21 09:30,21,73.27,73.27,73.27,73.27,1
20161001|2016-07-21 10:00,21,73.27,73.27,72.98,72.98,3
20161001|2016-07-21 11:00,21,73.1,73.1,73.1,73.1,1
20161001|2016-07-21 12:00,21,73.05,73.08,73.05,73.08,2
20161001|2016-07-21 12:30,21,72.77,72.77,72.77,72.77,1
20161001|2016-07-21 21:30,22,72.75,72.75,72.75,72.75,1
20161001|2016-07-21 22:00,22,72.3,72.41,72.3,72.41,3
20161001|2016-07-22 04:00,22,71.76,71.76,71.72,71.72,3
20161001|2016-07-22 08:00,22,71.92,72.15,71.92,72.15,8
20161001|2016-07-22 08:30,22,71.73,71.73,71.73,71.73,1
20161001|2016-07-22 09:30,22,72.15,72.15,72.15,72.15,1
20161001|2016-07-22 10:00,22,72.12,72.12,72.12,72.12,1
20161001|2016-07-22 10:30,22,72,72,72,72,1
20161001|2016-07-22 12:00,22,72.46,72.46,72.46,72.46,1
20161001|2016-07-22 13:00,22,72.48,72.48,72.48,72.48,1
20161001|2016-07-24 20:00,25,72.48,72.48,72.48,72.48,6
20161001|2016-07-24 21:00,25,71.94,71.94,71.94,71.94,1
20161001|2016-07-25 04:00,25,72.1,72.1,72.1,72.1,1
20161001|2016-07-25 07:00,25,71.94,71.94,71.94,71.94,1
20161001|2016-07-25 07:30,25,71.7,71.7,71.7,71.7,1
20161001|2016-07-25 09:30,25,72.42,72.42,72.42,72.42,1
20161001|2016-07-25 10:00,25,72.59,72.59,72.59,72.59,1
20161001|2016-07-25 11:30,25,71.78,72.1,71.78,72.1,4
20161001|2016-07-25 12:00,25,71.93,71.93,71.93,71.93,1
20161001|2016-07-26 00:30,26,72.48,72.48,72.48,72.48,1
20161001|2016-07-26 07:30,26,72.84,72.84,72.84,72.84,1
20161001|2016-07-26 08:30,26,73.19,73.19,73.19,73.19,1
20161001|2016-07-26 09:00,26,73.45,73.45,73.45,73.45,1
20161001|2016-07-26 10:00,26,73.26,73.78,73.26,73.78,3
20161001|2016-07-26 10:30,26,73.76,74.42,73.76,74.15,6
20161001|2016-07-26 11:00,26,74.11,74.11,74.11,74.11,1
20161001|2016-07-26 12:00,26,73.63,73.63,73.63,73.63,1
20161001|2016-07-26 13:00,26,73.58,74,73.58,74,3
20161001|2016-07-27 07:30,27,74.53,74.53,74.53,74.53,1
20161001|2016-07-27 08:30,27,74.46,74.46,74.46,74.46,1
20161001|2016-07-27 09:30,27,74.43,75,74.43,75,27
20161001|2016-07-27 10:00,27,74.64,74.64,74.44,74.44,3
20161001|2016-07-27 10:30,27,74.05,74.05,74.05,74.05,1
20161001|2016-07-27 11:00,27,73.5,73.56,73.32,73.56,3
20161001|2016-07-27 13:00,27,73.88,73.89,73.81,73.84,29
20161001|2016-07-27 20:00,28,73.85,73.85,73.72,73.72,5
20161001|2016-07-27 23:30,28,73.3,73.3,73.3,73.3,1
20161001|2016-07-28 02:00,28,72.25,72.25,71.37,71.37,11
20161001|2016-07-28 02:30,28,71.59,71.59,71.59,71.59,6
20161001|2016-07-28 06:30,28,71.96,71.96,71.96,71.96,1
20161001|2016-07-28 07:30,28,72.55,72.55,72.55,72.55,1
20161001|2016-07-28 09:30,28,72.56,72.7,72.56,72.7,2
20161001|2016-07-28 10:30,28,72.81,72.81,72.47,72.47,2
20161001|2016-07-28 12:00,28,72.38,72.38,72.38,72.38,1
20161001|2016-07-28 20:00,29,72.69,72.69,72.69,72.69,1
20161001|2016-07-28 20:30,29,72.63,72.63,72.63,72.63,5
20161001|2016-07-29 02:30,29,71.76,71.76,71.76,71.76,1
20161001|2016-07-29 03:30,29,71.79,71.79,71.79,71.79,1
20161001|2016-07-29 08:30,29,72.1,72.13,72.1,72.1,3
20161001|2016-07-29 09:00,29,72.74,72.74,72.74,72.74,1
20161001|2016-07-29 09:30,29,72.86,72.86,72.86,72.86,1
20161001|2016-07-29 10:00,29,72.81,72.81,72.81,72.81,1
20161001|2016-07-29 11:30,29,73.56,73.56,73.56,73.56,1
20161001|2016-07-29 12:00,29,73.72,73.72,73.56,73.56,2
20161001|2016-07-29 13:00,29,74,74,74,74,1
20161001|2016-07-31 20:00,1,74.16,74.33,74.15,74.15,7
20161001|2016-07-31 22:30,1,74.36,74.36,74.36,74.36,1
20161001|2016-08-01 02:30,1,74.25,74.25,74.25,74.25,3
20161001|2016-08-01 03:00,1,74.25,74.25,74.25,74.25,3
20161001|2016-08-01 06:00,1,74.31,74.31,74.31,74.31,1
20161001|2016-08-01 06:30,1,74.66,74.74,74.66,74.74,4
20161001|2016-08-01 07:00,1,74.42,74.46,74.42,74.46,8
20161001|2016-08-01 08:30,1,74.2,74.2,73.99,73.99,4
20161001|2016-08-01 09:00,1,74.14,74.14,74.14,74.14,1
20161001|2016-08-01 10:00,1,74.84,74.91,74.84,74.91,3
20161001|2016-08-01 10:30,1,74.17,74.17,74.17,74.17,2
20161001|2016-08-01 11:00,1,74.37,74.37,74.22,74.22,5
20161001|2016-08-01 11:30,1,74.22,74.58,74.06,74.58,15
20161001|2016-08-01 12:00,1,74.68,74.69,74.31,74.36,7
20161001|2016-08-01 12:30,1,74.41,74.41,74.41,74.41,1
20161001|2016-08-01 13:00,1,73.98,73.98,73.98,73.98,1
20161001|2016-08-01 20:00,2,74.24,74.24,74.24,74.24,1
20161001|2016-08-01 21:00,2,74.13,74.2,74.13,74.2,3
20161001|2016-08-01 22:00,2,73.94,73.94,73.94,73.94,1
20161001|2016-08-02 02:30,2,73.69,73.72,73.66,73.66,4
20161001|2016-08-02 03:00,2,73.78,73.78,73.78,73.78,1
20161001|2016-08-02 03:30,2,73.7,73.7,73.7,73.7,2
20161001|2016-08-02 04:00,2,73.6,73.6,73.6,73.6,1
20161001|2016-08-02 05:30,2,73.8,73.98,73.8,73.98,3
20161001|2016-08-02 07:00,2,73.89,73.96,73.89,73.96,3
20161001|2016-08-02 07:30,2,74.08,74.08,74.08,74.08,2
20161001|2016-08-02 08:00,2,73.86,73.86,73.86,73.86,1
20161001|2016-08-02 08:30,2,74.02,74.03,74.02,74.03,3
20161001|2016-08-02 09:00,2,74.02,74.02,73.47,73.49,7
20161001|2016-08-02 09:30,2,73.52,73.54,72.99,73.12,5
20161001|2016-08-02 10:00,2,73.35,73.4,73.32,73.32,4
20161001|2016-08-02 10:30,2,73.05,73.12,72.94,73.12,7
20161001|2016-08-02 11:00,2,73.43,73.43,73.12,73.12,3
20161001|2016-08-02 11:30,2,73.5,73.67,73.5,73.67,2
20161001|2016-08-02 12:00,2,73.39,73.39,73.25,73.25,4
20161001|2016-08-02 13:00,2,73.38,73.68,73.38,73.49,5
20161001|2016-08-02 20:00,3,73.67,73.78,73.67,73.78,2
20161001|2016-08-02 20:30,3,73.32,73.32,73.32,73.32,1
20161001|2016-08-02 21:00,3,73.2,73.2,73.2,73.2,1
20161001|2016-08-02 22:00,3,73.21,73.3,73.21,73.27,3
20161001|2016-08-03 03:30,3,73.37,73.37,73.37,73.37,1
20161001|2016-08-03 06:30,3,73.31,73.31,73.31,73.31,1
20161001|2016-08-03 09:00,3,73.8,73.8,73.8,73.8,2
20161001|2016-08-03 09:30,3,73.78,73.78,73.78,73.78,2
20161001|2016-08-03 10:30,3,73.78,73.78,73.78,73.78,1
20161001|2016-08-03 12:30,3,73.68,73.68,73.68,73.68,1
20161001|2016-08-03 13:00,3,73.82,73.82,73.82,73.82,1
20161001|2016-08-04 00:30,4,73.53,73.53,73.53,73.53,1
20161001|2016-08-04 01:30,4,73.8,74.11,73.8,74.11,6
20161001|2016-08-04 03:30,4,74.56,74.87,74.56,74.87,15
20161001|2016-08-04 04:00,4,74.89,74.89,74.89,74.89,1
20161001|2016-08-04 04:30,4,74.53,74.53,74.53,74.53,1
20161001|2016-08-04 07:00,4,74.45,74.45,74.45,74.45,1
20161001|2016-08-04 08:30,4,74.9,76,74.9,75.43,19
20161001|2016-08-04 09:00,4,75.69,75.77,75.67,75.77,3
20161001|2016-08-04 09:30,4,75.98,76.16,75.92,75.92,5
20161001|2016-08-04 10:00,4,75.68,75.68,75.68,75.68,1
20161001|2016-08-04 10:30,4,75.56,75.76,75.56,75.76,3
20161001|2016-08-04 11:00,4,75.9,75.9,75.57,75.57,9
20161001|2016-08-04 11:30,4,75.18,75.18,75.18,75.18,1
20161001|2016-08-04 21:00,5,76.16,76.16,76.16,76.16,1
20161001|2016-08-04 21:30,5,75.9,75.9,75.8,75.9,4
20161001|2016-08-04 22:00,5,75.8,75.9,75.61,75.84,12
20161001|2016-08-04 22:30,5,75.89,75.89,75.89,75.89,1
20161001|2016-08-05 01:30,5,76.05,76.37,76.05,76.37,9
20161001|2016-08-05 02:00,5,76.55,76.55,76.55,76.55,1
20161001|2016-08-05 03:00,5,76.69,76.69,76.69,76.69,1
20161001|2016-08-05 03:30,5,76.59,76.59,76.59,76.59,1
20161001|2016-08-05 05:00,5,77.34,77.58,77.34,77.58,3
20161001|2016-08-05 07:00,5,77.48,77.48,77.47,77.47,2
20161001|2016-08-05 07:30,5,77.8,77.8,77.49,77.49,3
20161001|2016-08-05 08:30,5,77.18,77.18,77.16,77.16,2
20161001|2016-08-05 09:00,5,76.97,76.97,76.97,76.97,1
20161001|2016-08-05 09:30,5,77.16,77.16,77.16,77.16,1
20161001|2016-08-05 10:00,5,76.99,76.99,76.5,76.5,4
20161001|2016-08-05 10:30,5,76.01,76.01,76.01,76.01,11
20161001|2016-08-05 11:00,5,76.41,76.41,76.41,76.41,1
20161001|2016-08-05 11:30,5,76,76.58,76,76.58,2
20161001|2016-08-05 12:30,5,76.59,76.59,76.59,76.59,2
20161001|2016-08-05 13:00,5,76.27,76.27,76.27,76.27,1
20161001|2016-08-07 20:00,8,77.01,77.1,76.8,76.8,5
20161001|2016-08-07 22:30,8,76.64,76.64,76.64,76.64,2
20161001|2016-08-08 05:00,8,76.23,76.23,76.16,76.16,4
20161001|2016-08-08 06:30,8,76.29,76.38,76.29,76.38,2
20161001|2016-08-08 09:00,8,76.38,76.38,76.38,76.38,1
20161001|2016-08-08 09:30,8,76.5,76.52,76.28,76.28,4
20161001|2016-08-08 10:00,8,76.11,76.17,76.11,76.17,2
20161001|2016-08-08 10:30,8,76.09,76.09,75.99,75.99,2
20161001|2016-08-08 11:00,8,76.03,76.03,76.03,76.03,1
20161001|2016-08-08 13:00,8,76.05,76.05,76.05,76.05,1
20161001|2016-08-08 20:30,9,74.5,74.5,73.07,73.11,13
20161001|2016-08-08 21:00,9,74.25,74.27,74.25,74.27,2
20161001|2016-08-08 21:30,9,74.32,74.32,74.32,74.32,1
20161001|2016-08-08 22:00,9,74.2,74.2,74.2,74.2,2
20161001|2016-08-08 23:00,9,73.63,73.63,73.63,73.63,1
20161001|2016-08-09 02:30,9,73.46,73.46,73.46,73.46,1
20161001|2016-08-09 03:30,9,73.72,73.72,73.72,73.72,1
20161001|2016-08-09 07:30,9,73.53,73.53,73.1,73.1,2
20161001|2016-08-09 08:00,9,73.08,73.08,73.08,73.08,1
20161001|2016-08-09 08:30,9,73.77,73.77,73.77,73.77,1
20161001|2016-08-09 09:30,9,73.31,73.55,73.14,73.14,6
20161001|2016-08-09 10:00,9,73.15,73.15,73.06,73.06,5
20161001|2016-08-09 11:30,9,73.06,73.06,73.06,73.06,2
20161001|2016-08-09 20:00,10,72,72,71.3,71.3,5
20161001|2016-08-09 21:30,10,71.29,71.29,71.02,71.02,7
20161001|2016-08-09 23:00,10,71.17,71.17,71.17,71.17,1
20161001|2016-08-10 00:30,10,72.22,72.25,72.22,72.25,2
20161001|2016-08-10 01:00,10,72.28,72.28,72.28,72.28,1
20161001|2016-08-10 02:00,10,71.95,71.95,71.95,71.95,16
20161001|2016-08-10 02:30,10,72,72,72,72,1
20161001|2016-08-10 07:30,10,71.99,71.99,71.85,71.85,2
20161001|2016-08-10 08:00,10,71.83,71.83,71.83,71.83,1
20161001|2016-08-10 09:00,10,71.14,71.19,71.14,71.19,4
20161001|2016-08-10 09:30,10,71.5,71.66,71.5,71.66,3
20161001|2016-08-10 10:00,10,71.52,71.52,71.49,71.49,2
20161001|2016-08-10 10:30,10,71.35,71.35,71.35,71.35,1
20161001|2016-08-10 11:00,10,71.28,71.28,71.28,71.28,1
20161001|2016-08-10 12:00,10,71.58,71.58,71.58,71.58,1
20161001|2016-08-10 12:30,10,71.41,71.41,71.33,71.33,2
20161001|2016-08-10 13:00,10,71.12,71.13,71.12,71.13,2
20161001|2016-08-10 20:00,11,71.16,71.77,71.16,71.77,5
20161001|2016-08-10 20:30,11,71.73,71.73,71.73,71.73,1
20161001|2016-08-10 21:00,11,71.52,71.52,71.52,71.52,1
20161001|2016-08-10 21:30,11,71.52,71.52,71.52,71.52,2
20161001|2016-08-10 22:00,11,71.52,71.52,71.52,71.52,1
20161001|2016-08-10 22:30,11,71.31,71.31,71.21,71.21,2
20161001|2016-08-11 02:30,11,71.42,71.42,71.42,71.42,1
20161001|2016-08-11 04:00,11,71.52,71.52,71.52,71.52,1
20161001|2016-08-11 04:30,11,71.52,71.52,71.52,71.52,6
20161001|2016-08-11 06:00,11,71.52,71.52,71.42,71.42,5
20161001|2016-08-11 07:00,11,71.52,71.52,71.42,71.42,12
20161001|2016-08-11 07:30,11,70.99,70.99,70.75,70.75,6
20161001|2016-08-11 09:00,11,70.9,70.9,70.9,70.9,1
20161001|2016-08-11 09:30,11,71.3,71.52,71.3,71.52,2
20161001|2016-08-11 10:00,11,71.41,71.56,71.41,71.5,3
20161001|2016-08-11 10:30,11,71.5,71.5,71.5,71.5,1
20161001|2016-08-11 12:30,11,71.29,71.42,71.29,71.42,3
20161001|2016-08-11 20:00,12,71.31,71.85,71.31,71.85,2
20161001|2016-08-12 02:30,12,71.23,71.23,71.23,71.23,1
20161001|2016-08-12 03:00,12,71.35,71.35,71.35,71.35,1
20161001|2016-08-12 06:00,12,71.73,71.73,71.73,71.73,1
20161001|2016-08-12 08:30,12,71.73,71.73,71.73,71.73,1
20161001|2016-08-12 09:00,12,71.82,71.82,71.82,71.82,3
20161001|2016-08-12 09:30,12,71.89,71.89,71.82,71.82,5
20161001|2016-08-12 10:30,12,71.77,71.77,71.77,71.77,1
20161001|2016-08-12 11:00,12,71,71,69.8,70.57,17
20161001|2016-08-12 11:30,12,70.7,70.7,70.64,70.64,4
20161001|2016-08-12 12:30,12,69.86,69.86,69.86,69.86,1
20161001|2016-08-12 13:00,12,69.96,70.01,69.8,70.01,5
20161001|2016-08-14 21:00,15,70.48,70.48,70.26,70.26,2
20161001|2016-08-14 21:30,15,70.52,70.52,70.52,70.52,1
20161001|2016-08-15 08:30,15,69.82,69.88,69.5,69.73,11
20161001|2016-08-15 09:00,15,69.7,69.7,69.25,69.33,8
20161001|2016-08-15 09:30,15,69.54,69.59,69.29,69.29,8
20161001|2016-08-15 10:00,15,69.29,69.46,69.24,69.24,4
20161001|2016-08-15 10:30,15,69.27,69.39,69.27,69.39,5
20161001|2016-08-15 11:00,15,69.1,69.1,68.56,68.56,5
20161001|2016-08-15 12:00,15,68.31,68.35,68.31,68.35,5
20161001|2016-08-15 13:00,15,68.01,68.01,68.01,68.01,1
20161001|2016-08-15 20:00,16,68.09,68.09,67.64,67.64,5
20161001|2016-08-16 00:30,16,68.08,68.08,68.08,68.08,1
20161001|2016-08-16 06:30,16,67.73,67.73,67.73,67.73,1
20161001|2016-08-16 07:00,16,67.7,67.7,67.35,67.35,2
20161001|2016-08-16 08:30,16,67.11,67.11,66.78,66.78,9
20161001|2016-08-16 09:00,16,66.81,66.87,66.67,66.8,11
20161001|2016-08-16 09:30,16,66.35,66.97,66.23,66.97,6
20161001|2016-08-16 10:00,16,67.04,67.25,67.04,67.25,4
20161001|2016-08-16 10:30,16,67.36,67.36,67.36,67.36,1
20161001|2016-08-16 11:00,16,67.29,67.29,67.29,67.29,1
20161001|2016-08-16 12:00,16,67.5,67.63,67.5,67.63,6
20161001|2016-08-16 13:00,16,67.96,67.96,67.96,67.96,2
20161001|2016-08-16 20:00,17,68.61,68.61,68.61,68.61,1
20161001|2016-08-16 23:00,17,68.96,68.96,68.96,68.96,1
20161001|2016-08-16 23:30,17,68.94,68.94,68.62,68.62,2
20161001|2016-08-17 00:30,17,68.55,68.55,68.36,68.36,4
20161001|2016-08-17 02:00,17,68.71,68.71,68.71,68.71,1
20161001|2016-08-17 03:30,17,68.49,68.49,68.49,68.49,1
20161001|2016-08-17 04:00,17,68.23,68.23,68.23,68.23,1
20161001|2016-08-17 10:30,17,68.48,68.48,68.48,68.48,1
20161001|2016-08-17 11:00,17,68.5,68.5,68.5,68.5,1
20161001|2016-08-17 12:00,17,68.33,68.33,68.33,68.33,2
20161001|2016-08-17 12:30,17,68.32,68.32,68.32,68.32,1
20161001|2016-08-17 20:00,18,68.37,68.37,68.37,68.37,1
20161001|2016-08-18 03:30,18,68.85,68.85,68.85,68.85,1
20161001|2016-08-18 04:30,18,68.9,68.9,68.9,68.9,1
20161001|2016-08-18 05:00,18,68.98,69.01,68.98,69.01,3
20161001|2016-08-18 07:00,18,69.2,69.2,69.2,69.2,1
20161001|2016-08-18 07:30,18,69.18,69.18,69.15,69.15,2
20161001|2016-08-18 08:00,18,69.55,69.55,69.55,69.55,1
20161001|2016-08-18 09:00,18,69.1,69.1,69.08,69.08,3
20161001|2016-08-18 09:30,18,69.17,69.21,69.17,69.21,2
20161001|2016-08-18 10:00,18,69.37,69.39,69.37,69.39,2
20161001|2016-08-18 10:30,18,68.82,68.91,68.82,68.91,2
20161001|2016-08-18 22:30,19,68.61,68.61,68.61,68.61,1
20161001|2016-08-19 07:00,19,67.8,67.8,67.59,67.59,2
20161001|2016-08-19 09:30,19,67.48,67.48,67.48,67.48,1
20161001|2016-08-19 10:00,19,67.51,67.51,67.51,67.51,1
20161001|2016-08-19 11:30,19,67.57,67.68,67.5,67.51,11
20161001|2016-08-19 12:30,19,67.36,67.36,67.29,67.29,6
20161001|2016-08-19 13:00,19,67.33,67.33,67.33,67.33,4
20161001|2016-08-21 21:00,22,67.15,67.15,67.15,67.15,2
20161001|2016-08-22 02:00,22,68.14,68.24,68.14,68.17,4
20161001|2016-08-22 07:30,22,67.75,67.86,67.75,67.86,6
20161001|2016-08-22 09:00,22,67.93,68.57,67.89,68.57,5
20161001|2016-08-22 09:30,22,68.5,68.5,68.06,68.06,3
20161001|2016-08-22 10:00,22,68.19,68.19,68.08,68.08,2
20161001|2016-08-22 11:00,22,67.85,68.08,67.85,68.08,2
20161001|2016-08-22 11:30,22,67.96,67.96,67.96,67.96,1
20161001|2016-08-23 07:00,23,68.57,68.57,68.57,68.57,1
20161001|2016-08-23 07:30,23,68.18,68.18,68.18,68.18,1
20161001|2016-08-23 09:30,23,68.64,68.68,68.47,68.47,9
20161001|2016-08-23 20:30,24,68.08,68.08,67.95,67.95,5
20161001|2016-08-24 07:00,24,67.7,67.7,67.7,67.7,1
20161001|2016-08-24 09:30,24,67.3,67.3,67.3,67.3,1
20161001|2016-08-24 20:30,25,67.08,67.08,67.08,67.08,1
20161001|2016-08-25 09:30,25,67.88,68.08,67.88,68.08,3
20161001|2016-08-26 02:30,26,67.87,67.87,67.87,67.87,1
20161001|2016-08-26 08:30,26,67.93,67.93,67.93,67.93,1
20161001|2016-08-26 09:00,26,68.03,68.45,68.03,68.45,3
20161001|2016-08-26 09:30,26,68.17,68.17,68.11,68.11,3
20161001|2016-08-26 10:00,26,68.06,68.06,68.06,68.06,2
20161001|2016-08-29 07:00,29,67,67,66.84,66.84,4
20161001|2016-08-29 07:30,29,66.9,66.99,66.9,66.99,2
20161001|2016-08-29 09:00,29,66.86,66.86,66.86,66.86,1
20161001|2016-08-29 09:30,29,66.85,66.85,66.46,66.46,4
20161001|2016-08-29 10:00,29,66.49,66.73,66.49,66.68,3
20161001|2016-08-29 10:30,29,66.92,66.98,66.92,66.98,2
20161001|2016-08-29 11:00,29,67.09,67.09,67.09,67.09,1
20161001|2016-08-29 11:30,29,67.02,67.02,67.02,67.02,2
20161001|2016-08-29 20:30,30,66.27,66.27,66.27,66.27,1
20161001|2016-08-30 08:00,30,66.22,66.22,66.18,66.18,3
20161001|2016-08-30 09:30,30,65.72,65.87,65.72,65.87,5
20161001|2016-08-30 10:00,30,65.79,65.79,65.79,65.79,2
20161001|2016-08-31 08:30,31,65.22,65.22,65.22,65.22,1
20161001|2016-08-31 09:00,31,65.44,65.44,65.44,65.44,1
20161001|2016-08-31 09:30,31,65.3,65.38,65.3,65.38,4
20161001|2016-08-31 10:00,31,65.43,65.43,65.38,65.38,2
20161001|2016-08-31 12:30,31,65.7,65.7,65.7,65.7,1
20161001|2016-09-01 05:00,1,66,66,66,66,2
20161001|2016-09-01 08:00,1,65.99,65.99,65.99,65.99,1
20161001|2016-09-01 09:00,1,66.34,66.34,66.34,66.34,2
20161001|2016-09-01 10:00,1,66.12,66.12,66.12,66.12,2
20161001|2016-09-01 10:30,1,66.34,66.34,66.34,66.34,2
20161001|2016-09-01 11:30,1,67.24,67.34,67.24,67.29,3
20161001|2016-09-01 12:00,1,67.49,67.49,67.49,67.49,1
20161001|2016-09-01 13:00,1,67.99,68.08,67.99,68.08,2
20161001|2016-09-01 20:00,2,67.9,67.9,67.9,67.9,1
20161001|2016-09-01 21:00,2,67.99,68.03,67.6,67.6,7
20161001|2016-09-02 00:30,2,67.35,67.35,67.35,67.35,1
20161001|2016-09-02 08:00,2,67.67,67.67,67.67,67.67,2
20161001|2016-09-02 09:30,2,67.29,67.29,67.22,67.22,3
20161001|2016-09-02 10:00,2,67.1,67.1,67.1,67.1,1
20161001|2016-09-05 20:30,6,67.53,67.56,67.53,67.56,3
20161001|2016-09-05 22:30,6,67.66,67.66,67.66,67.66,1
20161001|2016-09-05 23:30,6,67.65,67.65,67.61,67.61,3
20161001|2016-09-06 00:00,6,67.64,67.64,67.64,67.64,1
20161001|2016-09-06 01:00,6,67.73,67.73,67.73,67.73,1
20161001|2016-09-06 02:30,6,67.8,67.8,67.8,67.8,1
20161001|2016-09-06 09:00,6,68.26,68.4,68.26,68.4,5
20161001|2016-09-06 09:30,6,69.07,69.13,68.8,68.87,6
20161001|2016-09-06 10:00,6,68.99,68.99,68.99,68.99,1
20161001|2016-09-06 10:30,6,68.76,68.76,68.76,68.76,2
20161001|2016-09-06 20:00,7,69.02,69.02,69.02,69.02,1
20161001|2016-09-06 20:30,7,68.75,68.75,68.75,68.75,3
20161001|2016-09-06 21:30,7,68.73,68.83,68.73,68.83,6
20161001|2016-09-07 00:30,7,68.83,68.83,68.8,68.8,3
20161001|2016-09-07 09:00,7,68.98,68.98,68.98,68.98,1
20161001|2016-09-07 09:30,7,68.98,68.98,68.98,68.98,1
20161001|2016-09-07 10:30,7,69,69,69,69,2
20161001|2016-09-07 11:30,7,69.08,69.08,69.08,69.08,1
20161001|2016-09-07 23:30,8,69.2,69.2,68.91,68.91,2
20161001|2016-09-08 06:30,8,69,69,69,69,1
20161001|2016-09-08 08:00,8,69.01,69.01,69.01,69.01,1
20161001|2016-09-08 09:00,8,69.29,69.29,69.05,69.2,10
20161001|2016-09-08 12:30,8,69.1,69.1,69.1,69.1,2
20161001|2016-09-09 01:30,9,68.99,68.99,68.99,68.99,1
20161001|2016-09-09 06:00,9,68.36,68.36,68.02,68.05,10
20161001|2016-09-09 07:00,9,68.48,68.48,68.48,68.48,1
20161001|2016-09-09 08:30,9,68.71,68.71,68.71,68.71,1
20161001|2016-09-09 10:00,9,68.47,68.47,68.47,68.47,1
20161001|2016-09-09 11:30,9,68.92,68.92,68.92,68.92,3
20161001|2016-09-11 20:00,12,68.9,68.9,68.9,68.9,23
20161001|2016-09-11 20:30,12,68.9,68.9,68.9,68.9,2
20161001|2016-09-11 21:30,12,68.99,69.12,68.9,68.9,7
20161001|2016-09-12 00:00,12,68.9,68.9,68.9,68.9,1
20161001|2016-09-12 01:00,12,68.9,68.9,68.9,68.9,2
20161001|2016-09-12 02:00,12,68.9,68.9,68.9,68.9,3
20161001|2016-09-12 05:30,12,68.95,68.95,68.95,68.95,2
20161001|2016-09-12 07:00,12,68.95,68.95,68.95,68.95,17
20161001|2016-09-12 08:30,12,69.05,69.05,69.05,69.05,21
20161001|2016-09-12 09:00,12,69.11,69.11,69.11,69.11,1
20161001|2016-09-12 11:00,12,67.44,67.5,66.95,67.44,82
20161001|2016-09-12 12:30,12,66.99,66.99,66.99,66.99,2
20161001|2016-09-12 13:00,12,66.87,66.87,66.87,66.87,1
20161001|2016-09-12 20:00,13,67.25,67.25,67.17,67.17,4
20161001|2016-09-13 04:00,13,67.28,67.28,67.28,67.28,1
20161001|2016-09-13 06:00,13,67,67,67,67,1
20161001|2016-09-13 07:30,13,66.98,66.98,66.98,66.98,2
20161001|2016-09-13 09:30,13,66.47,66.8,66.47,66.8,4
20161001|2016-09-13 10:30,13,67.12,67.12,67.12,67.12,1
20161001|2016-09-14 09:30,14,67.79,67.79,67.79,67.79,1
20161001|2016-09-15 08:00,15,67.62,67.62,67.58,67.58,3
20161001|2016-09-15 09:30,15,67.87,67.87,67.87,67.87,2
20161001|2016-09-15 10:30,15,68.35,68.35,68.35,68.35,2
20161001|2016-09-16 04:00,16,68.49,68.49,68.49,68.49,2
20161001|2016-09-16 06:00,16,68.5,68.5,68.5,68.5,1
20161001|2016-09-16 09:30,16,67.61,67.61,67.61,67.61,1
20161001|2016-09-16 10:30,16,67.77,67.77,67.76,67.76,2
20161001|2016-09-16 13:00,16,67.93,67.94,67.93,67.94,2
20161001|2016-09-19 02:00,19,69.16,69.19,69.16,69.19,2
20161001|2016-09-19 02:30,19,69.17,69.17,69.17,69.17,1
20161001|2016-09-19 04:00,19,69.48,69.48,69.48,69.48,1
20161001|2016-09-19 07:30,19,69.17,69.17,69.17,69.17,1
20161001|2016-09-19 08:30,19,69.1,69.1,69.1,69.1,1
20161001|2016-09-20 01:30,20,68.49,68.49,68.49,68.49,1
20161001|2016-09-20 03:00,20,68.84,68.84,68.84,68.84,1
20161001|2016-09-20 07:00,20,68.9,68.9,68.9,68.9,3
20161001|2016-09-20 07:30,20,68.9,68.9,68.9,68.9,2
20161001|2016-09-20 09:30,20,69.5,69.5,69.5,69.5,4
20161001|2016-09-20 21:00,21,70.49,70.49,70.48,70.48,4
20161001|2016-09-20 22:00,21,70.36,70.36,70.36,70.36,1
20161001|2016-09-21 00:00,21,70.44,70.44,70.44,70.44,1
20161001|2016-09-21 07:00,21,71.1,71.1,71.1,71.1,1
20161001|2016-09-21 08:30,21,71.5,71.5,71.5,71.5,1
20161001|2016-09-21 10:00,21,71.76,71.76,71.35,71.35,2
20161001|2016-09-22 07:00,22,72.1,72.18,72.1,72.18,14
20161001|2016-09-22 09:00,22,71.4,71.4,71.4,71.4,1
20161001|2016-09-22 10:00,22,71.84,71.84,71.84,71.84,1
20161001|2016-09-22 13:00,22,71.05,71.05,71.05,71.05,2
20161001|2016-09-22 20:00,23,70.71,70.71,70.71,70.71,1
20161001|2016-09-23 08:00,23,69.92,69.92,69.92,69.92,1
20161001|2016-09-23 08:30,23,69.82,69.82,69.82,69.82,5
20161001|2016-09-23 09:00,23,69.37,70.06,69.37,70.06,2
20161001|2016-09-23 10:00,23,69.3,69.3,69.3,69.3,4
20161001|2016-09-23 11:00,23,68.5,68.5,68.19,68.24,3
20161001|2016-09-26 08:30,26,69.35,69.35,69.35,69.35,1
20161001|2016-09-26 12:00,26,69.77,69.84,69.77,69.84,5
20161001|2016-09-29 09:30,29,67.8,67.8,67.8,67.8,1
20161001|2016-10-06 10:00,6,68.12,68.12,68.12,68.12,4
20161201|2016-05-03 20:30,4,62.13,62.13,62.01,62.08,22
20161201|2016-05-03 21:00,4,62.11,62.11,61.9,61.91,57
20161201|2016-05-03 21:30,4,61.93,62,61.93,62,19
20161201|2016-05-03 22:00,4,61.91,61.91,61.9,61.9,20
20161201|2016-05-03 22:30,4,61.9,61.9,61.84,61.9,49
20161201|2016-05-03 23:00,4,61.83,61.9,61.83,61.9,16
20161201|2016-05-03 23:30,4,61.9,61.9,61.9,61.9,16
20161201|2016-05-04 00:00,4,61.85,61.91,61.85,61.91,25
20161201|2016-05-04 00:30,4,61.91,62,61.91,62,19
20161201|2016-05-04 01:00,4,61.98,62.05,61.98,61.99,11
20161201|2016-05-04 01:30,4,61.99,62.02,61.92,61.98,38
20161201|2016-05-04 02:00,4,61.99,62.09,61.99,62.08,17
20161201|2016-05-04 02:30,4,62,62,61.93,61.97,5
20161201|2016-05-04 03:00,4,61.93,62.05,61.87,61.87,34
20161201|2016-05-04 03:30,4,61.93,61.94,61.93,61.93,7
20161201|2016-05-04 04:00,4,61.92,61.94,61.85,61.85,9
20161201|2016-05-04 04:30,4,61.94,61.94,61.94,61.94,2
20161201|2016-05-04 05:00,4,61.84,61.86,61.82,61.86,5
20161201|2016-05-04 05:30,4,61.88,61.9,61.84,61.89,31
20161201|2016-05-04 06:00,4,61.86,61.88,61.84,61.88,48
20161201|2016-05-04 06:30,4,61.91,61.91,61.85,61.85,9
20161201|2016-05-04 07:00,4,61.89,61.95,61.81,61.95,14
20161201|2016-05-04 07:30,4,62.1,62.24,62,62.08,30
20161201|2016-05-04 08:00,4,62.12,62.16,61.82,61.84,101
20161201|2016-05-04 08:30,4,61.87,62.23,61.73,61.78,508
20161201|2016-05-04 09:00,4,61.77,61.87,61.61,61.66,491
20161201|2016-05-04 09:30,4,61.68,61.79,61.62,61.64,298
20161201|2016-05-04 10:00,4,61.64,62.12,61.56,61.88,350
20161201|2016-05-04 10:30,4,62,62.21,61.96,62.15,203
20161201|2016-05-04 11:00,4,62.17,62.36,62.15,62.22,149
20161201|2016-05-04 11:30,4,62.29,62.35,61.99,62.02,79
20161201|2016-05-04 12:00,4,62.09,62.13,61.79,61.97,184
20161201|2016-05-04 12:30,4,61.95,62.02,61.9,62,46
20161201|2016-05-04 13:00,4,61.99,62.18,61.92,62.16,392
20161201|2016-05-04 20:00,5,62.16,62.17,62.02,62.02,43
20161201|2016-05-04 20:30,5,62.09,62.09,62.05,62.05,13
20161201|2016-05-04 21:00,5,62.08,62.08,61.98,61.98,14
20161201|2016-05-04 22:00,5,62.04,62.05,62.04,62.04,7
20161201|2016-05-04 23:00,5,62.06,62.06,62.06,62.06,1
20161201|2016-05-04 23:30,5,62.07,62.1,62.07,62.1,4
20161201|2016-05-05 00:00,5,62.09,62.09,62.09,62.09,1
20161201|2016-05-05 00:30,5,62.1,62.11,62.1,62.11,2
20161201|2016-05-05 01:00,5,62.03,62.03,62,62,3
20161201|2016-05-05 01:30,5,62.05,62.05,62.05,62.05,1
20161201|2016-05-05 03:00,5,62.09,62.09,61.97,62,16
20161201|2016-05-05 03:30,5,62,62.16,62,62.15,11
20161201|2016-05-05 04:00,5,62.16,62.24,62.1,62.2,25
20161201|2016-05-05 04:30,5,62.2,62.2,62.17,62.2,16
20161201|2016-05-05 05:00,5,62.16,62.18,62.1,62.18,10
20161201|2016-05-05 05:30,5,62.1,62.2,62.1,62.2,9
20161201|2016-05-05 06:00,5,62.2,62.2,62.19,62.19,4
20161201|2016-05-05 06:30,5,62.2,62.23,62.2,62.23,4
20161201|2016-05-05 07:00,5,62.24,62.35,62.24,62.3,54
20161201|2016-05-05 07:30,5,62.23,62.3,62.1,62.23,43
20161201|2016-05-05 08:00,5,62.24,62.51,62.22,62.5,408
20161201|2016-05-05 08:30,5,62.55,62.6,61.89,62.24,236
20161201|2016-05-05 09:00,5,62.18,62.24,61.87,61.97,146
20161201|2016-05-05 09:30,5,61.96,62.11,61.68,61.99,426
20161201|2016-05-05 10:00,5,61.94,61.97,61.7,61.8,211
20161201|2016-05-05 10:30,5,61.84,61.87,61.54,61.64,221
20161201|2016-05-05 11:00,5,61.55,61.73,60.91,61.1,1244
20161201|2016-05-05 11:30,5,61.02,61.35,60.95,61.31,193
20161201|2016-05-05 12:00,5,61.31,61.42,61.2,61.34,156
20161201|2016-05-05 12:30,5,61.29,61.35,61.1,61.29,101
20161201|2016-05-05 13:00,5,61.23,61.42,60.96,61.4,385
20161201|2016-05-05 20:00,6,61.25,61.45,61.1,61.45,123
20161201|2016-05-05 20:30,6,61.44,61.44,61.21,61.21,4
20161201|2016-05-05 21:00,6,61.12,61.24,61.1,61.24,15
20161201|2016-05-05 21:30,6,61.24,61.24,61.18,61.18,4
20161201|2016-05-05 22:00,6,61.15,61.19,61.08,61.12,9
20161201|2016-05-05 22:30,6,61.18,61.18,61.15,61.15,8
20161201|2016-05-05 23:00,6,61.15,61.15,61.15,61.15,3
20161201|2016-05-06 00:00,6,61.17,61.18,61.17,61.18,3
20161201|2016-05-06 01:00,6,61.12,61.18,61.1,61.18,8
20161201|2016-05-06 02:00,6,61.19,61.2,61.19,61.2,3
20161201|2016-05-06 02:30,6,61.14,61.15,61.12,61.15,4
20161201|2016-05-06 03:00,6,61.15,61.15,61.14,61.14,2
20161201|2016-05-06 03:30,6,61.16,61.27,61.16,61.27,5
20161201|2016-05-06 04:00,6,61.27,61.27,61.12,61.12,5
20161201|2016-05-06 04:30,6,61.13,61.13,61.1,61.11,14
20161201|2016-05-06 05:00,6,61.11,61.21,61.11,61.21,2
20161201|2016-05-06 05:30,6,61.29,61.34,61.29,61.34,9
20161201|2016-05-06 07:00,6,61.12,61.14,61.09,61.09,25
20161201|2016-05-06 07:30,6,61.18,61.29,61.01,61.24,56
20161201|2016-05-06 08:00,6,61.17,61.54,61.17,61.25,239
20161201|2016-05-06 08:30,6,61.21,61.49,61.19,61.49,43
20161201|2016-05-06 09:00,6,61.43,61.48,61.3,61.39,80
20161201|2016-05-06 09:30,6,61.41,61.45,61.2,61.21,233
20161201|2016-05-06 10:00,6,61.23,61.4,61.18,61.26,55
20161201|2016-05-06 10:30,6,61.26,61.35,61.2,61.27,139
20161201|2016-05-06 11:00,6,61.29,61.43,61.21,61.36,71
20161201|2016-05-06 11:30,6,61.36,61.46,61.25,61.35,100
20161201|2016-05-06 12:00,6,61.36,61.46,61.29,61.44,76
20161201|2016-05-06 12:30,6,61.41,61.55,61.38,61.43,65
20161201|2016-05-06 13:00,6,61.45,61.51,61.28,61.39,263
20161201|2016-05-08 20:00,9,61.37,61.44,61.37,61.44,13
20161201|2016-05-08 20:30,9,61.4,61.55,61.14,61.14,184
20161201|2016-05-08 21:00,9,61.11,61.18,60.87,60.92,184
20161201|2016-05-08 21:30,9,60.92,60.92,60.79,60.79,115
20161201|2016-05-08 22:00,9,60.79,60.88,60.78,60.8,45
20161201|2016-05-08 22:30,9,60.8,60.8,60.8,60.8,2
20161201|2016-05-08 23:00,9,60.8,60.8,60.8,60.8,9
20161201|2016-05-08 23:30,9,60.8,60.8,60.8,60.8,2
20161201|2016-05-09 00:30,9,60.8,61,60.8,61,73
20161201|2016-05-09 01:00,9,61,61,61,61,59
20161201|2016-05-09 01:30,9,60.83,61.2,60.8,61.09,46
20161201|2016-05-09 02:00,9,61.21,61.27,61.07,61.07,25
20161201|2016-05-09 02:30,9,61.05,61.09,61.05,61.09,3
20161201|2016-05-09 03:00,9,61.07,61.07,60.96,60.97,3
20161201|2016-05-09 03:30,9,60.95,61.1,60.89,61.1,25
20161201|2016-05-09 04:00,9,61.12,61.22,61.12,61.22,18
20161201|2016-05-09 04:30,9,61.24,61.4,61.24,61.4,30
20161201|2016-05-09 05:00,9,61.21,61.21,60.81,61.06,56
20161201|2016-05-09 05:30,9,61,61.05,61,61.03,5
20161201|2016-05-09 06:00,9,61.04,61.17,60.97,61.03,51
20161201|2016-05-09 06:30,9,61.1,61.11,61.1,61.11,2
20161201|2016-05-09 07:00,9,61.08,61.09,61.03,61.03,3
20161201|2016-05-09 07:30,9,61.06,61.06,61.02,61.04,127
20161201|2016-05-09 08:00,9,61.06,61.27,60.8,61,260
20161201|2016-05-09 08:30,9,60.92,61.15,60.83,60.83,110
20161201|2016-05-09 09:00,9,60.86,61.03,60.82,60.82,89
20161201|2016-05-09 09:30,9,60.82,61.09,60.75,60.91,383
20161201|2016-05-09 10:00,9,60.95,60.99,60.8,60.99,239
20161201|2016-05-09 10:30,9,60.99,61.11,60.92,61.05,68
20161201|2016-05-09 11:00,9,61.12,61.14,61.03,61.05,132
20161201|2016-05-09 11:30,9,61.04,61.12,60.99,61.09,34
20161201|2016-05-09 12:00,9,61.1,61.3,61.09,61.27,61
20161201|2016-05-09 12:30,9,61.17,61.2,61.02,61.06,102
20161201|2016-05-09 13:00,9,61.07,61.25,60.94,61.25,396
20161201|2016-05-09 20:00,10,61.19,61.45,61.08,61.08,93
20161201|2016-05-09 20:30,10,61.2,61.49,61.2,61.43,68
20161201|2016-05-09 21:00,10,61.49,61.52,61.44,61.52,33
20161201|2016-05-09 21:30,10,61.51,61.51,61.38,61.38,20
20161201|2016-05-09 22:00,10,61.38,61.55,61.38,61.55,116
20161201|2016-05-09 22:30,10,61.55,61.55,61.38,61.38,2
20161201|2016-05-10 00:00,10,61.38,61.38,61.38,61.38,1
20161201|2016-05-10 00:30,10,61.45,61.5,61.43,61.43,26
20161201|2016-05-10 01:00,10,61.44,61.48,61.44,61.45,52
20161201|2016-05-10 01:30,10,61.46,61.52,61.43,61.52,55
20161201|2016-05-10 02:30,10,61.45,61.45,61.38,61.4,57
20161201|2016-05-10 03:00,10,61.42,61.48,61.31,61.48,57
20161201|2016-05-10 03:30,10,61.35,61.35,61.25,61.35,55
20161201|2016-05-10 04:00,10,61.31,61.4,61.3,61.4,20
20161201|2016-05-10 04:30,10,61.44,61.44,61.44,61.44,7
20161201|2016-05-10 05:00,10,61.37,61.5,61.37,61.44,40
20161201|2016-05-10 05:30,10,61.44,61.5,61.43,61.44,20
20161201|2016-05-10 06:00,10,61.4,61.45,61.4,61.41,17
20161201|2016-05-10 06:30,10,61.48,61.5,61.4,61.41,42
20161201|2016-05-10 07:00,10,61.37,61.54,61.28,61.49,200
20161201|2016-05-10 07:30,10,61.41,61.41,61.37,61.39,19
20161201|2016-05-10 08:00,10,61.44,61.68,61.36,61.39,206
20161201|2016-05-10 08:30,10,61.49,61.68,61.36,61.56,231
20161201|2016-05-10 09:00,10,61.53,61.65,61.25,61.26,229
20161201|2016-05-10 09:30,10,61.22,61.5,61.13,61.23,109
20161201|2016-05-10 10:00,10,61.2,61.31,61.2,61.29,43
20161201|2016-05-10 10:30,10,61.24,61.26,61.13,61.16,57
20161201|2016-05-10 11:00,10,61.12,61.42,60.95,60.97,536
20161201|2016-05-10 11:30,10,60.94,60.94,60.54,60.6,1054
20161201|2016-05-10 12:00,10,60.64,60.77,60.56,60.68,388
20161201|2016-05-10 12:30,10,60.68,60.81,60.68,60.8,251
20161201|2016-05-10 13:00,10,60.79,61.2,60.74,61.17,1008
20161201|2016-05-10 20:00,11,61.15,61.35,61.15,61.21,256
20161201|2016-05-10 20:30,11,61.12,61.12,61.12,61.12,1
20161201|2016-05-10 21:00,11,61.14,61.14,61.09,61.09,4
20161201|2016-05-10 22:00,11,61.18,61.18,61.1,61.1,8
20161201|2016-05-10 22:30,11,61.12,61.12,61.12,61.12,1
20161201|2016-05-10 23:00,11,61.12,61.15,61.12,61.15,2
20161201|2016-05-11 00:00,11,61.13,61.13,61.13,61.13,1
20161201|2016-05-11 00:30,11,61.16,61.3,61.16,61.27,111
20161201|2016-05-11 01:00,11,61.23,61.36,61.21,61.25,129
20161201|2016-05-11 01:30,11,61.25,61.38,61.24,61.25,145
20161201|2016-05-11 02:00,11,61.21,61.24,61.13,61.13,35
20161201|2016-05-11 02:30,11,61.21,61.22,61.21,61.22,7
20161201|2016-05-11 03:00,11,61.16,61.16,60.9,60.91,67
20161201|2016-05-11 03:30,11,60.9,60.93,60.87,60.93,25
20161201|2016-05-11 04:00,11,60.9,60.98,60.8,60.98,63
20161201|2016-05-11 04:30,11,60.99,61.16,60.9,60.9,54
20161201|2016-05-11 05:00,11,60.96,60.96,60.75,60.84,36
20161201|2016-05-11 05:30,11,60.96,60.96,60.95,60.95,3
20161201|2016-05-11 06:00,11,60.99,61.04,60.99,60.99,11
20161201|2016-05-11 06:30,11,60.9,60.9,60.84,60.86,11
20161201|2016-05-11 07:00,11,60.98,61.02,60.86,60.86,71
20161201|2016-05-11 07:30,11,60.85,60.96,60.79,60.85,89
20161201|2016-05-11 08:00,11,60.85,60.85,60.75,60.81,129
20161201|2016-05-11 08:30,11,60.79,60.84,60.55,60.61,502
20161201|2016-05-11 09:00,11,60.61,60.63,60.48,60.53,242
20161201|2016-05-11 09:30,11,60.54,60.92,60.54,60.89,200
20161201|2016-05-11 10:00,11,60.83,61.33,60.76,61.29,583
20161201|2016-05-11 10:30,11,61.25,61.25,60.82,60.84,284
20161201|2016-05-11 11:00,11,60.85,61.14,60.78,60.96,123
20161201|2016-05-11 11:30,11,60.99,61.07,60.93,61,109
20161201|2016-05-11 12:00,11,61.02,61.04,60.68,60.7,173
20161201|2016-05-11 12:30,11,60.69,60.81,60.64,60.8,240
20161201|2016-05-11 13:00,11,60.84,60.84,60.55,60.65,617
20161201|2016-05-11 20:00,12,60.66,60.8,60.66,60.76,51
20161201|2016-05-11 20:30,12,60.73,60.96,60.71,60.96,130
20161201|2016-05-11 21:00,12,60.86,60.98,60.86,60.95,98
20161201|2016-05-11 21:30,12,60.86,61.01,60.86,61.01,179
20161201|2016-05-11 22:00,12,60.85,61.1,60.84,61.1,133
20161201|2016-05-11 22:30,12,60.97,61.09,60.97,61.03,6
20161201|2016-05-11 23:30,12,61.03,61.03,61,61,7
20161201|2016-05-12 00:30,12,61.09,61.13,61.09,61.13,85
20161201|2016-05-12 01:00,12,61.13,61.23,61.12,61.23,114
20161201|2016-05-12 01:30,12,61.23,61.27,61.1,61.1,215
20161201|2016-05-12 02:00,12,61.11,61.12,61,61.1,90
20161201|2016-05-12 02:30,12,61.09,61.09,60.71,60.82,61
20161201|2016-05-12 03:00,12,60.83,60.83,60.8,60.8,25
20161201|2016-05-12 03:30,12,61,61,61,61,6
20161201|2016-05-12 04:00,12,61.1,61.18,61.1,61.18,28
20161201|2016-05-12 04:30,12,61.17,61.21,61.09,61.1,39
20161201|2016-05-12 05:00,12,61.07,61.15,60.97,61.15,55
20161201|2016-05-12 05:30,12,61.12,61.12,60.92,60.93,34
20161201|2016-05-12 06:00,12,60.99,61.13,60.99,61.12,10
20161201|2016-05-12 06:30,12,61.15,61.2,61.13,61.19,33
20161201|2016-05-12 07:00,12,61.18,61.18,61,61.04,69
20161201|2016-05-12 07:30,12,61.1,61.1,60.85,60.85,18
20161201|2016-05-12 08:00,12,60.84,60.95,60.78,60.87,121
20161201|2016-05-12 08:30,12,60.86,60.95,60.8,60.81,177
20161201|2016-05-12 09:00,12,60.81,60.81,60.41,60.54,433
20161201|2016-05-12 09:30,12,60.5,60.93,60.5,60.89,282
20161201|2016-05-12 10:00,12,60.85,60.88,60.35,60.49,810
20161201|2016-05-12 10:30,12,60.45,60.51,60.31,60.42,320
20161201|2016-05-12 11:00,12,60.44,60.69,60.44,60.63,149
20161201|2016-05-12 11:30,12,60.6,60.76,60.6,60.73,72
20161201|2016-05-12 12:00,12,60.77,60.83,60.41,60.44,158
20161201|2016-05-12 12:30,12,60.47,60.52,60.31,60.42,322
20161201|2016-05-12 13:00,12,60.41,60.78,60.32,60.73,600
20161201|2016-05-12 20:00,13,60.7,60.7,60.41,60.44,131
20161201|2016-05-12 20:30,13,60.42,60.48,60.42,60.48,11
20161201|2016-05-12 21:00,13,60.46,60.68,60.44,60.64,47
20161201|2016-05-12 21:30,13,60.51,60.59,60.51,60.59,11
20161201|2016-05-12 22:00,13,60.48,60.64,60.44,60.6,39
20161201|2016-05-12 22:30,13,60.58,60.58,60.58,60.58,8
20161201|2016-05-12 23:00,13,60.55,60.55,60.53,60.53,7
20161201|2016-05-12 23:30,13,60.52,60.52,60.52,60.52,5
20161201|2016-05-13 03:00,13,60.55,60.57,60.31,60.31,91
20161201|2016-05-13 03:30,13,60.35,60.4,60.3,60.3,78
20161201|2016-05-13 04:00,13,60.38,60.55,60.31,60.46,38
20161201|2016-05-13 04:30,13,60.36,60.44,60.34,60.41,53
20161201|2016-05-13 05:00,13,60.36,60.36,60.25,60.27,128
20161201|2016-05-13 05:30,13,60.33,60.4,60.33,60.4,32
20161201|2016-05-13 06:00,13,60.31,60.45,60.3,60.4,57
20161201|2016-05-13 06:30,13,60.43,60.61,60.43,60.6,118
20161201|2016-05-13 07:00,13,60.53,60.66,60.37,60.66,76
20161201|2016-05-13 07:30,13,60.54,60.93,60.54,60.57,75
20161201|2016-05-13 08:00,13,60.58,60.62,60.25,60.59,166
20161201|2016-05-13 08:30,13,60.62,60.77,60.52,60.52,554
20161201|2016-05-13 09:00,13,60.47,60.47,60.23,60.28,138
20161201|2016-05-13 09:30,13,60.28,60.49,60.1,60.49,178
20161201|2016-05-13 10:00,13,60.51,60.67,60.46,60.66,208
20161201|2016-05-13 10:30,13,60.67,60.69,60.58,60.58,141
20161201|2016-05-13 11:00,13,60.58,60.58,60.4,60.51,149
20161201|2016-05-13 11:30,13,60.55,60.55,60.27,60.39,360
20161201|2016-05-13 12:00,13,60.39,60.48,60.33,60.42,113
20161201|2016-05-13 12:30,13,60.41,60.45,60.31,60.31,43
20161201|2016-05-13 13:00,13,60.31,60.86,60.31,60.72,661
20161201|2016-05-15 20:00,16,60.36,60.55,60.36,60.54,77
20161201|2016-05-15 20:30,16,60.47,60.53,60.47,60.53,11
20161201|2016-05-15 21:00,16,60.53,60.53,60.53,60.53,22
20161201|2016-05-15 21:30,16,60.53,60.53,60.51,60.53,53
20161201|2016-05-15 22:00,16,60.53,60.55,60.53,60.55,21
20161201|2016-05-15 22:30,16,60.48,60.48,60.46,60.46,3
20161201|2016-05-15 23:30,16,60.55,60.55,60.55,60.55,1
20161201|2016-05-16 00:30,16,60.47,60.51,60.46,60.47,13
20161201|2016-05-16 01:00,16,60.52,60.53,60.44,60.48,49
20161201|2016-05-16 01:30,16,60.54,60.54,60.54,60.54,1
20161201|2016-05-16 02:00,16,60.54,60.55,60.54,60.55,12
20161201|2016-05-16 02:30,16,60.55,60.55,60.54,60.55,3
20161201|2016-05-16 03:00,16,60.54,60.56,60.54,60.56,59
20161201|2016-05-16 03:30,16,60.55,60.69,60.55,60.68,148
20161201|2016-05-16 04:00,16,60.66,60.66,60.45,60.56,57
20161201|2016-05-16 04:30,16,60.56,60.56,60.54,60.54,14
20161201|2016-05-16 05:00,16,60.52,60.58,60.45,60.58,26
20161201|2016-05-16 05:30,16,60.66,60.7,60.66,60.68,5
20161201|2016-05-16 06:00,16,60.65,61.11,60.65,60.88,385
20161201|2016-05-16 06:30,16,60.88,61,60.88,60.94,69
20161201|2016-05-16 07:00,16,60.9,61,60.83,60.83,114
20161201|2016-05-16 07:30,16,60.81,60.85,60.6,60.72,41
20161201|2016-05-16 08:00,16,60.73,60.95,60.69,60.88,171
20161201|2016-05-16 08:30,16,60.9,60.95,60.8,60.85,170
20161201|2016-05-16 09:00,16,60.84,60.95,60.83,60.92,180
20161201|2016-05-16 09:30,16,60.91,60.96,60.78,60.85,307
20161201|2016-05-16 10:00,16,60.85,60.85,60.7,60.81,150
20161201|2016-05-16 10:30,16,60.82,60.94,60.79,60.91,218
20161201|2016-05-16 11:00,16,60.94,61.03,60.86,60.91,336
20161201|2016-05-16 11:30,16,60.9,60.9,60.83,60.89,72
20161201|2016-05-16 12:00,16,60.9,60.95,60.86,60.92,43
20161201|2016-05-16 12:30,16,60.92,60.95,60.89,60.91,119
20161201|2016-05-16 13:00,16,60.89,60.89,60.36,60.43,673
20161201|2016-05-16 20:00,17,60.5,60.55,60.5,60.54,34
20161201|2016-05-16 20:30,17,60.54,60.63,60.54,60.58,33
20161201|2016-05-16 21:00,17,60.58,60.59,60.57,60.58,16
20161201|2016-05-16 21:30,17,60.55,60.58,60.55,60.56,8
20161201|2016-05-16 22:00,17,60.56,60.56,60.52,60.52,14
20161201|2016-05-16 22:30,17,60.56,60.61,60.55,60.61,27
20161201|2016-05-16 23:00,17,60.67,60.67,60.67,60.67,2
20161201|2016-05-16 23:30,17,60.67,60.69,60.67,60.67,10
20161201|2016-05-17 01:00,17,60.69,60.69,60.69,60.69,1
20161201|2016-05-17 01:30,17,60.67,60.7,60.67,60.7,54
20161201|2016-05-17 02:00,17,60.68,60.83,60.68,60.8,28
20161201|2016-05-17 02:30,17,60.8,61,60.79,61,251
20161201|2016-05-17 03:00,17,60.96,61.04,60.89,60.91,47
20161201|2016-05-17 03:30,17,60.91,60.92,60.87,60.87,17
20161201|2016-05-17 04:00,17,60.81,60.81,60.66,60.71,83
20161201|2016-05-17 04:30,17,60.71,60.79,60.71,60.79,21
20161201|2016-05-17 05:00,17,60.76,60.81,60.68,60.77,77
20161201|2016-05-17 05:30,17,60.77,60.77,60.64,60.64,31
20161201|2016-05-17 06:00,17,60.65,60.68,60.56,60.68,46
20161201|2016-05-17 06:30,17,60.67,60.75,60.66,60.75,5
20161201|2016-05-17 07:00,17,60.72,60.76,60.66,60.67,10
20161201|2016-05-17 07:30,17,60.62,60.77,60.62,60.77,5
20161201|2016-05-17 08:00,17,60.75,60.91,60.56,60.87,144
20161201|2016-05-17 08:30,17,60.81,61.08,60.81,61.03,252
20161201|2016-05-17 09:00,17,61,61.55,61,61.48,1372
20161201|2016-05-17 09:30,17,61.51,61.72,61.49,61.59,1462
20161201|2016-05-17 10:00,17,61.59,61.7,61.47,61.7,669
20161201|2016-05-17 10:30,17,61.7,61.7,61.5,61.5,280
20161201|2016-05-17 11:00,17,61.59,61.69,61.53,61.66,68
20161201|2016-05-17 11:30,17,61.67,61.69,61.34,61.47,296
20161201|2016-05-17 12:00,17,61.44,61.57,61.4,61.5,176
20161201|2016-05-17 12:30,17,61.55,61.64,61.29,61.29,174
20161201|2016-05-17 13:00,17,61.35,61.7,61.32,61.62,859
20161201|2016-05-17 20:00,18,61.41,62.04,61.41,62.04,196
20161201|2016-05-17 20:30,18,61.95,62.04,61.93,61.93,48
20161201|2016-05-17 21:00,18,61.93,61.93,61.92,61.92,14
20161201|2016-05-17 21:30,18,61.92,61.96,61.87,61.96,25
20161201|2016-05-17 22:00,18,61.85,61.85,61.71,61.71,25
20161201|2016-05-17 22:30,18,61.71,61.79,61.69,61.76,6
20161201|2016-05-17 23:30,18,61.8,61.8,61.79,61.79,7
20161201|2016-05-18 00:00,18,61.69,61.69,61.67,61.67,11
20161201|2016-05-18 00:30,18,61.65,61.65,61.43,61.5,79
20161201|2016-05-18 01:00,18,61.48,61.5,61.32,61.32,53
20161201|2016-05-18 01:30,18,61.3,61.45,61.3,61.4,6
20161201|2016-05-18 02:00,18,61.35,61.43,61.35,61.43,4
20161201|2016-05-18 02:30,18,61.39,61.45,61.38,61.45,17
20161201|2016-05-18 03:00,18,61.38,61.38,61.3,61.33,32
20161201|2016-05-18 03:30,18,61.31,61.37,61.31,61.37,14
20161201|2016-05-18 04:00,18,61.38,61.38,61.37,61.38,12
20161201|2016-05-18 04:30,18,61.49,61.49,61.48,61.49,3
20161201|2016-05-18 05:00,18,61.49,61.5,61.41,61.41,24
20161201|2016-05-18 06:00,18,61.5,61.6,61.5,61.6,9
20161201|2016-05-18 06:30,18,61.49,61.53,61.49,61.53,7
20161201|2016-05-18 07:00,18,61.52,61.68,61.43,61.68,9
20161201|2016-05-18 07:30,18,61.68,61.74,61.65,61.74,61
20161201|2016-05-18 08:00,18,61.72,61.8,61.3,61.55,208
20161201|2016-05-18 08:30,18,61.5,61.59,61.31,61.57,124
20161201|2016-05-18 09:00,18,61.54,61.68,61.31,61.68,133
20161201|2016-05-18 09:30,18,61.63,61.74,61.47,61.65,221
20161201|2016-05-18 10:00,18,61.66,61.66,61.16,61.54,499
20161201|2016-05-18 10:30,18,61.54,61.7,61.37,61.68,95
20161201|2016-05-18 11:00,18,61.66,61.67,61.53,61.53,171
20161201|2016-05-18 11:30,18,61.53,61.78,61.53,61.68,151
20161201|2016-05-18 12:00,18,61.75,61.79,61.58,61.79,91
20161201|2016-05-18 12:30,18,61.82,61.87,61.63,61.77,79
20161201|2016-05-18 13:00,18,61.8,61.92,61.64,61.9,360
20161201|2016-05-18 20:00,19,61.85,61.85,61.43,61.52,99
20161201|2016-05-18 20:30,19,61.52,61.61,61.44,61.44,29
20161201|2016-05-18 21:00,19,61.43,61.43,61.36,61.41,22
20161201|2016-05-18 21:30,19,61.42,61.42,61.42,61.42,6
20161201|2016-05-18 22:00,19,61.41,61.41,61.36,61.37,23
20161201|2016-05-18 22:30,19,61.37,61.41,61.37,61.4,24
20161201|2016-05-18 23:00,19,61.52,61.53,61.52,61.53,9
20161201|2016-05-18 23:30,19,61.45,61.45,61.45,61.45,1
20161201|2016-05-19 00:00,19,61.45,61.45,61.43,61.43,25
20161201|2016-05-19 00:30,19,61.42,61.46,61.4,61.4,7
20161201|2016-05-19 01:00,19,61.4,61.41,61.4,61.41,3
20161201|2016-05-19 01:30,19,61.4,61.45,61.36,61.45,30
20161201|2016-05-19 02:00,19,61.45,61.48,61.42,61.45,27
20161201|2016-05-19 02:30,19,61.45,61.45,61.39,61.44,39
20161201|2016-05-19 03:00,19,61.39,61.42,61.39,61.42,5
20161201|2016-05-19 03:30,19,61.47,61.49,61.47,61.49,2
20161201|2016-05-19 04:00,19,61.49,61.49,61.27,61.27,148
20161201|2016-05-19 04:30,19,61.25,61.29,61.11,61.21,97
20161201|2016-05-19 05:00,19,61.25,61.3,61.19,61.29,56
20161201|2016-05-19 05:30,19,61.33,61.33,61.23,61.33,6
20161201|2016-05-19 06:00,19,61.38,61.38,61.36,61.36,8
20161201|2016-05-19 06:30,19,61.38,61.38,61.33,61.33,16
20161201|2016-05-19 07:00,19,61.33,61.57,61.29,61.53,59
20161201|2016-05-19 07:30,19,61.59,61.74,61.49,61.51,197
20161201|2016-05-19 08:00,19,61.49,61.54,61.37,61.44,90
20161201|2016-05-19 08:30,19,61.42,61.44,61.12,61.12,608
20161201|2016-05-19 09:00,19,61.15,61.29,61.1,61.22,205
20161201|2016-05-19 09:30,19,61.25,61.59,60.92,61.04,690
20161201|2016-05-19 10:00,19,61.04,61.12,60.92,61.11,655
20161201|2016-05-19 10:30,19,61.12,61.12,60.42,60.67,717
20161201|2016-05-19 11:00,19,60.64,60.75,60.53,60.73,419
20161201|2016-05-19 11:30,19,60.7,60.71,60.46,60.5,324
20161201|2016-05-19 12:00,19,60.5,60.84,60.5,60.7,157
20161201|2016-05-19 12:30,19,60.66,60.88,60.57,60.88,185
20161201|2016-05-19 13:00,19,60.88,61.07,60.82,61,534
20161201|2016-05-19 20:00,20,60.86,61.05,60.84,60.95,62
20161201|2016-05-19 20:30,20,60.94,60.98,60.94,60.94,13
20161201|2016-05-19 21:00,20,60.98,60.98,60.98,60.98,2
20161201|2016-05-19 21:30,20,61.04,61.08,61.04,61.05,17
20161201|2016-05-19 22:00,20,61.05,61.09,61.05,61.05,16
20161201|2016-05-19 22:30,20,61.07,61.07,61.07,61.07,4
20161201|2016-05-19 23:30,20,61.07,61.07,61.04,61.04,12
20161201|2016-05-20 00:00,20,61.04,61.04,61.02,61.02,2
20161201|2016-05-20 01:00,20,60.98,61,60.98,61,2
20161201|2016-05-20 01:30,20,60.96,60.96,60.95,60.95,19
20161201|2016-05-20 02:00,20,60.95,60.95,60.95,60.95,1
20161201|2016-05-20 02:30,20,60.97,60.97,60.97,60.97,7
20161201|2016-05-20 03:00,20,60.94,60.98,60.94,60.94,3
20161201|2016-05-20 03:30,20,60.99,61.1,60.94,60.94,36
20161201|2016-05-20 04:00,20,61.02,61.1,61.02,61.1,49
20161201|2016-05-20 04:30,20,61.12,61.18,61.1,61.17,136
20161201|2016-05-20 05:00,20,61.19,61.19,61.15,61.15,13
20161201|2016-05-20 05:30,20,61.12,61.13,61.1,61.13,16
20161201|2016-05-20 06:00,20,61.17,61.17,61.17,61.17,47
20161201|2016-05-20 06:30,20,61.16,61.16,61.1,61.1,44
20161201|2016-05-20 07:00,20,61.15,61.2,61.13,61.16,36
20161201|2016-05-20 07:30,20,61.19,61.3,61.11,61.25,73
20161201|2016-05-20 08:00,20,61.28,61.39,61.2,61.3,104
20161201|2016-05-20 08:30,20,61.26,61.59,61.25,61.35,280
20161201|2016-05-20 09:00,20,61.35,61.48,61.24,61.29,128
20161201|2016-05-20 09:30,20,61.29,61.29,61.02,61.17,169
20161201|2016-05-20 10:00,20,61.25,61.28,61.01,61.01,184
20161201|2016-05-20 10:30,20,61.05,61.17,60.83,61.12,250
20161201|2016-05-20 11:00,20,61.11,61.2,61.01,61.02,45
20161201|2016-05-20 11:30,20,61.03,61.21,61.03,61.16,142
20161201|2016-05-20 12:00,20,61.18,61.35,61.18,61.29,165
20161201|2016-05-20 12:30,20,61.32,61.5,61.29,61.44,143
20161201|2016-05-20 13:00,20,61.45,61.45,61.25,61.4,188
20161201|2016-05-22 20:00,23,61.45,61.45,61.02,61.02,67
20161201|2016-05-22 20:30,23,61,61,60.9,60.9,37
20161201|2016-05-22 22:00,23,61.06,61.07,61.06,61.07,2
20161201|2016-05-22 22:30,23,61.08,61.08,60.85,60.85,48
20161201|2016-05-22 23:00,23,60.97,61,60.97,60.97,34
20161201|2016-05-23 01:00,23,60.95,61,60.95,61,6
20161201|2016-05-23 01:30,23,61.09,61.12,61.08,61.12,4
20161201|2016-05-23 02:00,23,61.22,61.25,61.22,61.25,5
20161201|2016-05-23 02:30,23,61.03,61.06,61.03,61.05,13
20161201|2016-05-23 03:00,23,61.03,61.04,61.03,61.04,17
20161201|2016-05-23 03:30,23,61.19,61.19,61.19,61.19,1
20161201|2016-05-23 04:00,23,61.24,61.26,61.24,61.26,7
20161201|2016-05-23 04:30,23,61.26,61.26,61.26,61.26,3
20161201|2016-05-23 05:00,23,61.18,61.26,61.18,61.26,8
20161201|2016-05-23 05:30,23,61.17,61.17,61.12,61.12,5
20161201|2016-05-23 06:00,23,61.12,61.12,61.12,61.12,2
20161201|2016-05-23 06:30,23,61.16,61.18,61.16,61.18,16
20161201|2016-05-23 07:00,23,61.18,61.19,61.02,61.15,104
20161201|2016-05-23 07:30,23,61.17,61.28,61.17,61.27,103
20161201|2016-05-23 08:00,23,61.19,61.19,60.87,61,235
20161201|2016-05-23 08:30,23,60.88,61.28,60.88,61.18,200
20161201|2016-05-23 09:00,23,61.24,61.5,61.24,61.3,277
20161201|2016-05-23 09:30,23,61.29,61.42,61.22,61.22,208
20161201|2016-05-23 10:00,23,61.17,61.19,60.94,60.95,210
20161201|2016-05-23 10:30,23,60.95,61.04,60.94,61,99
20161201|2016-05-23 11:00,23,61.02,61.18,61.02,61.17,109
20161201|2016-05-23 11:30,23,61.19,61.22,61.08,61.17,209
20161201|2016-05-23 12:00,23,61.19,61.35,61.19,61.25,237
20161201|2016-05-23 12:30,23,61.27,61.37,61.23,61.29,101
20161201|2016-05-23 13:00,23,61.28,61.39,61.17,61.33,159
20161201|2016-05-23 20:00,24,61.24,61.3,61.16,61.3,6
20161201|2016-05-23 21:00,24,61.25,61.25,61.21,61.21,3
20161201|2016-05-23 21:30,24,61.21,61.21,61.05,61.05,51
20161201|2016-05-23 22:00,24,61.18,61.18,60.96,60.99,50
20161201|2016-05-23 22:30,24,61.1,61.1,61.1,61.1,1
20161201|2016-05-23 23:00,24,61.1,61.1,61.02,61.02,5
20161201|2016-05-24 00:00,24,61.06,61.06,61.05,61.05,6
20161201|2016-05-24 00:30,24,61.02,61.02,60.93,60.99,67
20161201|2016-05-24 01:00,24,60.97,61.08,60.92,61,56
20161201|2016-05-24 01:30,24,60.96,60.97,60.86,60.97,154
20161201|2016-05-24 02:00,24,60.94,60.95,60.92,60.94,15
20161201|2016-05-24 02:30,24,60.95,60.98,60.95,60.98,3
20161201|2016-05-24 03:00,24,61,61,60.97,60.97,6
20161201|2016-05-24 03:30,24,60.99,61.01,60.97,61.01,8
20161201|2016-05-24 04:00,24,61.09,61.09,61.09,61.09,1
20161201|2016-05-24 04:30,24,61.15,61.19,61.12,61.12,14
20161201|2016-05-24 05:00,24,61.19,61.24,61.19,61.24,24
20161201|2016-05-24 06:00,24,61.17,61.19,61.17,61.19,12
20161201|2016-05-24 06:30,24,61.24,61.27,61.24,61.27,10
20161201|2016-05-24 07:00,24,61.22,61.24,61.05,61.05,18
20161201|2016-05-24 07:30,24,61.04,61.17,61.04,61.09,11
20161201|2016-05-24 08:00,24,61.15,61.15,61,61.05,86
20161201|2016-05-24 08:30,24,61.05,61.13,61.01,61.03,158
20161201|2016-05-24 09:00,24,61.06,61.5,61.06,61.45,422
20161201|2016-05-24 09:30,24,61.45,62.1,61.34,61.81,1272
20161201|2016-05-24 10:00,24,61.76,62.04,61.76,61.96,421
20161201|2016-05-24 10:30,24,61.93,62.02,61.85,61.92,254
20161201|2016-05-24 11:00,24,61.98,62.3,61.97,62.16,728
20161201|2016-05-24 11:30,24,62.18,62.47,62.17,62.33,479
20161201|2016-05-24 12:00,24,62.36,62.37,62.1,62.15,273
20161201|2016-05-24 12:30,24,62.2,62.3,62.06,62.28,272
20161201|2016-05-24 13:00,24,62.27,62.53,62.25,62.52,1009
20161201|2016-05-24 20:00,25,62.43,62.43,62.14,62.21,110
20161201|2016-05-24 20:30,25,62.29,62.29,62.21,62.21,7
20161201|2016-05-24 21:00,25,62.26,62.26,62.14,62.2,27
20161201|2016-05-24 21:30,25,62.3,62.35,62.29,62.32,8
20161201|2016-05-24 22:00,25,62.3,62.32,62.19,62.19,15
20161201|2016-05-24 22:30,25,62.22,62.22,62.22,62.22,4
20161201|2016-05-25 00:30,25,62.21,62.21,62.2,62.21,6
20161201|2016-05-25 01:00,25,62.28,62.3,62.21,62.21,3
20161201|2016-05-25 02:00,25,62.26,62.26,62.26,62.26,1
20161201|2016-05-25 02:30,25,62.25,62.26,62.16,62.16,12
20161201|2016-05-25 03:00,25,62.22,62.29,62.21,62.29,34
20161201|2016-05-25 03:30,25,62.3,62.41,62.3,62.3,146
20161201|2016-05-25 04:00,25,62.3,62.5,62.26,62.5,103
20161201|2016-05-25 04:30,25,62.5,62.57,62.43,62.55,125
20161201|2016-05-25 05:00,25,62.57,62.59,62.47,62.48,24
20161201|2016-05-25 05:30,25,62.53,62.53,62.5,62.5,52
20161201|2016-05-25 06:00,25,62.5,62.6,62.46,62.56,95
20161201|2016-05-25 06:30,25,62.54,62.65,62.47,62.47,83
20161201|2016-05-25 07:00,25,62.5,62.5,62.37,62.37,71
20161201|2016-05-25 07:30,25,62.36,62.54,62.2,62.47,245
20161201|2016-05-25 08:00,25,62.5,62.52,62.28,62.49,252
20161201|2016-05-25 08:30,25,62.47,62.6,62.34,62.48,549
20161201|2016-05-25 09:00,25,62.5,62.61,62.44,62.57,220
20161201|2016-05-25 09:30,25,62.58,62.67,62.43,62.52,280
20161201|2016-05-25 10:00,25,62.52,62.61,62.2,62.32,244
20161201|2016-05-25 10:30,25,62.24,62.3,62.08,62.22,235
20161201|2016-05-25 11:00,25,62.24,62.46,62.13,62.33,143
20161201|2016-05-25 11:30,25,62.31,62.43,62.29,62.36,44
20161201|2016-05-25 12:00,25,62.32,62.48,62.27,62.28,51
20161201|2016-05-25 12:30,25,62.36,62.52,62.32,62.48,156
20161201|2016-05-25 13:00,25,62.51,62.57,62.4,62.49,295
20161201|2016-05-25 20:00,26,62.49,62.59,62.47,62.55,39
20161201|2016-05-25 20:30,26,62.57,62.67,62.57,62.67,60
20161201|2016-05-25 21:00,26,62.61,62.67,62.61,62.66,45
20161201|2016-05-25 21:30,26,62.67,62.86,62.67,62.8,208
20161201|2016-05-25 22:00,26,62.81,62.83,62.79,62.79,30
20161201|2016-05-25 22:30,26,62.8,62.8,62.78,62.79,4
20161201|2016-05-25 23:00,26,62.79,62.8,62.78,62.8,7
20161201|2016-05-25 23:30,26,62.79,62.79,62.78,62.78,48
20161201|2016-05-26 00:00,26,62.78,62.78,62.67,62.67,30
20161201|2016-05-26 01:00,26,62.77,62.8,62.76,62.76,3
20161201|2016-05-26 01:30,26,62.8,62.92,62.8,62.92,395
20161201|2016-05-26 02:00,26,62.92,63,62.79,62.97,202
20161201|2016-05-26 02:30,26,62.94,62.95,62.78,62.78,29
20161201|2016-05-26 03:00,26,62.86,62.91,62.84,62.85,34
20161201|2016-05-26 03:30,26,62.95,62.99,62.93,62.93,12
20161201|2016-05-26 04:00,26,62.88,62.88,62.85,62.86,24
20161201|2016-05-26 04:30,26,62.9,62.9,62.8,62.82,16
20161201|2016-05-26 05:00,26,62.86,62.86,62.85,62.85,2
20161201|2016-05-26 05:30,26,62.85,62.89,62.85,62.86,13
20161201|2016-05-26 06:00,26,62.82,62.96,62.82,62.87,56
20161201|2016-05-26 06:30,26,62.92,63.1,62.92,63.05,248
20161201|2016-05-26 07:00,26,63.01,63.15,63.01,63.08,44
20161201|2016-05-26 07:30,26,63.06,63.3,63.05,63.3,405
20161201|2016-05-26 08:00,26,63.3,63.68,63.27,63.64,1405
20161201|2016-05-26 08:30,26,63.64,63.66,63.46,63.46,1405
20161201|2016-05-26 09:00,26,63.46,63.65,63.27,63.65,635
20161201|2016-05-26 09:30,26,63.64,63.89,63.64,63.75,955
20161201|2016-05-26 10:00,26,63.76,63.85,63.65,63.7,513
20161201|2016-05-26 10:30,26,63.7,63.8,63.54,63.62,231
20161201|2016-05-26 11:00,26,63.69,63.81,63.66,63.75,259
20161201|2016-05-26 11:30,26,63.78,63.78,63.57,63.64,465
20161201|2016-05-26 12:00,26,63.61,63.66,63.43,63.66,447
20161201|2016-05-26 12:30,26,63.66,63.83,63.66,63.8,339
20161201|2016-05-26 13:00,26,63.82,63.95,63.81,63.88,975
20161201|2016-05-26 20:00,27,63.94,63.95,63.91,63.91,44
20161201|2016-05-26 20:30,27,63.94,63.96,63.9,63.94,37
20161201|2016-05-26 21:00,27,63.95,63.95,63.95,63.95,9
20161201|2016-05-26 21:30,27,63.96,63.97,63.95,63.96,113
20161201|2016-05-26 22:00,27,63.97,63.98,63.95,63.95,61
20161201|2016-05-26 22:30,27,63.96,63.96,63.95,63.96,38
20161201|2016-05-26 23:00,27,63.95,63.96,63.93,63.93,37
20161201|2016-05-26 23:30,27,63.92,63.96,63.92,63.96,8
20161201|2016-05-27 00:00,27,63.96,63.97,63.92,63.95,37
20161201|2016-05-27 00:30,27,63.95,63.96,63.87,63.96,33
20161201|2016-05-27 01:00,27,63.98,63.98,63.92,63.95,77
20161201|2016-05-27 01:30,27,63.94,63.98,63.94,63.98,41
20161201|2016-05-27 02:00,27,63.95,63.97,63.92,63.95,70
20161201|2016-05-27 02:30,27,63.97,63.97,63.95,63.97,47
20161201|2016-05-27 03:00,27,63.95,63.95,63.8,63.84,121
20161201|2016-05-27 03:30,27,63.84,63.9,63.84,63.9,32
20161201|2016-05-27 04:00,27,63.84,63.89,63.8,63.84,105
20161201|2016-05-27 04:30,27,63.86,63.87,63.77,63.77,84
20161201|2016-05-27 05:00,27,63.76,63.82,63.69,63.7,140
20161201|2016-05-27 05:30,27,63.69,63.84,63.69,63.83,64
20161201|2016-05-27 06:00,27,63.85,63.85,63.76,63.76,16
20161201|2016-05-27 06:30,27,63.83,63.85,63.79,63.8,16
20161201|2016-05-27 07:00,27,63.79,63.79,63.69,63.75,94
20161201|2016-05-27 07:30,27,63.74,63.8,63.7,63.73,140
20161201|2016-05-27 08:00,27,63.7,63.93,63.52,63.9,469
20161201|2016-05-27 08:30,27,63.86,63.95,63.77,63.88,393
20161201|2016-05-27 09:00,27,63.82,63.85,63.54,63.65,375
20161201|2016-05-27 09:30,27,63.66,63.84,63.56,63.76,353
20161201|2016-05-27 10:00,27,63.76,63.79,63.34,63.59,253
20161201|2016-05-27 10:30,27,63.63,63.63,63.34,63.34,204
20161201|2016-05-27 11:00,27,63.3,63.46,63.3,63.39,119
20161201|2016-05-27 11:30,27,63.41,63.55,63.35,63.39,136
20161201|2016-05-27 12:00,27,63.38,63.47,63.36,63.47,99
20161201|2016-05-27 12:30,27,63.48,63.57,63.45,63.46,182
20161201|2016-05-27 13:00,27,63.47,63.91,63.47,63.91,1195
20161201|2016-05-30 20:00,31,64,64,63.81,63.85,301
20161201|2016-05-30 20:30,31,63.85,63.85,63.76,63.76,15
20161201|2016-05-30 21:00,31,63.9,63.95,63.9,63.9,45
20161201|2016-05-30 21:30,31,63.94,63.95,63.9,63.95,32
20161201|2016-05-30 22:00,31,63.88,63.88,63.85,63.85,9
20161201|2016-05-30 23:00,31,63.84,63.84,63.83,63.83,4
20161201|2016-05-30 23:30,31,63.86,63.86,63.77,63.81,10
20161201|2016-05-31 00:00,31,63.81,63.82,63.81,63.82,5
20161201|2016-05-31 00:30,31,63.8,63.85,63.8,63.85,26
20161201|2016-05-31 01:00,31,63.86,63.86,63.86,63.86,5
20161201|2016-05-31 01:30,31,63.86,63.86,63.36,63.37,384
20161201|2016-05-31 02:00,31,63.36,63.37,63.3,63.3,81
20161201|2016-05-31 02:30,31,63.3,63.35,63.3,63.35,16
20161201|2016-05-31 03:00,31,63.32,63.35,63.3,63.35,20
20161201|2016-05-31 03:30,31,63.35,63.37,63.3,63.33,35
20161201|2016-05-31 04:00,31,63.31,63.46,63.27,63.44,100
20161201|2016-05-31 04:30,31,63.44,63.44,63.39,63.39,40
20161201|2016-05-31 05:00,31,63.39,63.39,63.37,63.39,8
20161201|2016-05-31 05:30,31,63.39,63.46,63.39,63.45,4
20161201|2016-05-31 06:00,31,63.46,63.46,63.45,63.46,24
20161201|2016-05-31 06:30,31,63.42,63.42,63.22,63.28,58
20161201|2016-05-31 07:00,31,63.28,63.31,62.54,62.95,591
20161201|2016-05-31 07:30,31,62.98,63.09,62.85,63.03,189
20161201|2016-05-31 08:00,31,63.08,63.44,63.03,63.2,201
20161201|2016-05-31 08:30,31,63.14,63.3,62.87,62.92,361
20161201|2016-05-31 09:00,31,62.95,63.26,62.85,63.26,495
20161201|2016-05-31 09:30,31,63.26,63.4,63.13,63.34,773
20161201|2016-05-31 10:00,31,63.39,63.4,63.26,63.33,212
20161201|2016-05-31 10:30,31,63.33,63.34,63.27,63.31,225
20161201|2016-05-31 11:00,31,63.3,63.4,63.12,63.37,331
20161201|2016-05-31 11:30,31,63.35,63.53,63.32,63.32,1059
20161201|2016-05-31 12:00,31,63.31,63.38,63.11,63.33,77
20161201|2016-05-31 12:30,31,63.37,63.6,63.34,63.59,414
20161201|2016-05-31 13:00,31,63.59,63.63,63.27,63.63,698
20161201|2016-05-31 20:00,1,63.55,63.55,63.45,63.45,166
20161201|2016-05-31 20:30,1,63.45,63.48,63.45,63.48,14
20161201|2016-05-31 21:00,1,63.48,63.5,63.48,63.5,6
20161201|2016-05-31 21:30,1,63.49,63.54,63.43,63.54,20
20161201|2016-05-31 22:00,1,63.55,63.55,63.52,63.55,12
20161201|2016-05-31 22:30,1,63.55,63.55,63.55,63.55,9
20161201|2016-05-31 23:00,1,63.54,63.59,63.54,63.59,9
20161201|2016-05-31 23:30,1,63.55,63.56,63.55,63.56,4
20161201|2016-06-01 00:00,1,63.56,63.56,63.56,63.56,46
20161201|2016-06-01 00:30,1,63.4,63.4,63.29,63.29,16
20161201|2016-06-01 01:00,1,63.28,63.28,62.95,63,172
20161201|2016-06-01 01:30,1,63,63.1,62.99,63.08,58
20161201|2016-06-01 02:00,1,63.07,63.08,62.87,62.87,27
20161201|2016-06-01 02:30,1,62.87,62.95,62.69,62.75,168
20161201|2016-06-01 03:00,1,62.75,62.8,62.75,62.8,52
20161201|2016-06-01 03:30,1,62.87,63.1,62.87,63.08,70
20161201|2016-06-01 04:00,1,63.1,63.1,62.92,62.95,121
20161201|2016-06-01 04:30,1,62.93,62.95,62.91,62.91,164
20161201|2016-06-01 05:00,1,62.93,62.99,62.93,62.98,137
20161201|2016-06-01 05:30,1,63,63.08,62.99,63.08,44
20161201|2016-06-01 06:00,1,63.08,63.08,62.83,62.92,167
20161201|2016-06-01 06:30,1,62.93,63.09,62.93,63.04,90
20161201|2016-06-01 07:00,1,63.03,63.1,62.81,62.87,281
20161201|2016-06-01 07:30,1,62.89,63.01,62.86,62.91,154
20161201|2016-06-01 08:00,1,62.91,63.14,62.84,63.02,251
20161201|2016-06-01 08:30,1,63,63.15,62.96,63.06,283
20161201|2016-06-01 09:00,1,62.96,63.08,62.89,62.9,278
20161201|2016-06-01 09:30,1,62.95,62.98,62.67,62.79,617
20161201|2016-06-01 10:00,1,62.8,63.04,62.8,62.97,181
20161201|2016-06-01 10:30,1,62.93,63.25,62.85,62.95,297
20161201|2016-06-01 11:00,1,62.91,62.98,62.78,62.92,233
20161201|2016-06-01 11:30,1,62.91,62.96,62.83,62.88,145
20161201|2016-06-01 12:00,1,62.98,62.99,62.82,62.94,126
20161201|2016-06-01 12:30,1,62.94,63.11,62.89,62.98,208
20161201|2016-06-01 13:00,1,62.98,63.11,62.85,63.02,456
20161201|2016-06-01 20:00,2,63.01,63.41,63.01,63.35,95
20161201|2016-06-01 20:30,2,63.34,63.4,63.3,63.32,45
20161201|2016-06-01 21:00,2,63.32,63.32,63.16,63.16,41
20161201|2016-06-01 21:30,2,63.16,63.16,63,63,50
20161201|2016-06-01 22:00,2,63.01,63.02,62.98,62.98,14
20161201|2016-06-01 22:30,2,62.97,62.97,62.95,62.95,43
20161201|2016-06-01 23:00,2,63.04,63.05,63.04,63.05,2
20161201|2016-06-01 23:30,2,63.01,63.01,63.01,63.01,1
20161201|2016-06-02 00:00,2,62.99,62.99,62.99,62.99,1
20161201|2016-06-02 00:30,2,62.96,62.96,62.95,62.95,3
20161201|2016-06-02 01:30,2,63,63,63,63,1
20161201|2016-06-02 02:00,2,62.99,62.99,62.86,62.86,30
20161201|2016-06-02 02:30,2,62.96,63.02,62.96,63.02,9
20161201|2016-06-02 03:00,2,63.01,63.1,63.01,63.01,39
20161201|2016-06-02 03:30,2,62.94,62.99,62.94,62.99,4
20161201|2016-06-02 04:00,2,62.93,63.04,62.88,63.04,36
20161201|2016-06-02 04:30,2,63.05,63.08,63,63,24
20161201|2016-06-02 05:00,2,62.98,63.05,62.98,63.05,10
20161201|2016-06-02 05:30,2,63.02,63.08,62.99,62.99,6
20161201|2016-06-02 06:00,2,62.92,63.09,62.88,63.09,41
20161201|2016-06-02 06:30,2,63.07,63.07,63.06,63.06,2
20161201|2016-06-02 07:00,2,63.07,63.13,62.93,63.13,53
20161201|2016-06-02 07:30,2,63.16,63.16,63.07,63.08,27
20161201|2016-06-02 08:00,2,63.19,63.33,63.13,63.17,193
20161201|2016-06-02 08:30,2,63.12,63.5,63.09,63.18,388
20161201|2016-06-02 09:00,2,63.17,63.31,63.05,63.17,155
20161201|2016-06-02 09:30,2,63.17,63.34,63.13,63.29,253
20161201|2016-06-02 10:00,2,63.3,63.43,63.24,63.37,286
20161201|2016-06-02 10:30,2,63.38,63.46,63.27,63.39,272
20161201|2016-06-02 11:00,2,63.41,63.51,63.29,63.39,460
20161201|2016-06-02 11:30,2,63.39,63.39,63.29,63.29,50
20161201|2016-06-02 12:00,2,63.33,63.35,62.85,62.85,275
20161201|2016-06-02 12:30,2,62.85,63.16,62.82,63,135
20161201|2016-06-02 13:00,2,62.99,63.17,62.6,63.04,1018
20161201|2016-06-02 20:00,3,63,63.1,62.82,62.82,83
20161201|2016-06-02 20:30,3,62.85,62.88,62.81,62.88,20
20161201|2016-06-02 21:30,3,62.92,62.99,62.92,62.94,51
20161201|2016-06-02 22:00,3,62.97,63.15,62.97,63.15,40
20161201|2016-06-02 22:30,3,63.15,63.15,63.1,63.1,17
20161201|2016-06-02 23:00,3,63.07,63.07,63.06,63.06,2
20161201|2016-06-02 23:30,3,63.12,63.12,63.12,63.12,6
20161201|2016-06-03 00:00,3,63.14,63.14,63.14,63.14,3
20161201|2016-06-03 00:30,3,63.14,63.14,63.03,63.03,8
20161201|2016-06-03 01:00,3,63.05,63.05,62.97,62.97,127
20161201|2016-06-03 01:30,3,62.99,63,62.99,63,10
20161201|2016-06-03 02:00,3,62.99,63.08,62.99,63.08,26
20161201|2016-06-03 02:30,3,63.08,63.13,63.07,63.13,35
20161201|2016-06-03 03:00,3,63.12,63.13,63.12,63.13,8
20161201|2016-06-03 03:30,3,63.13,63.13,63.13,63.13,1
20161201|2016-06-03 04:00,3,63.14,63.15,63.13,63.13,46
20161201|2016-06-03 04:30,3,63.12,63.12,63.08,63.08,6
20161201|2016-06-03 05:00,3,63.08,63.3,63.08,63.19,62
20161201|2016-06-03 05:30,3,63.29,63.29,63.22,63.22,14
20161201|2016-06-03 06:00,3,63.25,63.25,63.19,63.2,12
20161201|2016-06-03 06:30,3,63.21,63.21,63.12,63.12,64
20161201|2016-06-03 07:00,3,63.2,63.33,63.2,63.26,89
20161201|2016-06-03 07:30,3,63.33,63.68,63.33,63.44,612
20161201|2016-06-03 08:00,3,63.45,63.49,63.35,63.49,94
20161201|2016-06-03 08:30,3,63.5,63.5,63.12,63.32,275
20161201|2016-06-03 09:00,3,63.3,63.56,63.29,63.47,352
20161201|2016-06-03 09:30,3,63.42,63.59,63.24,63.54,315
20161201|2016-06-03 10:00,3,63.54,63.61,63.46,63.61,400
20161201|2016-06-03 10:30,3,63.63,63.95,63.52,63.66,1188
20161201|2016-06-03 11:00,3,63.69,63.94,63.63,63.85,650
20161201|2016-06-03 11:30,3,63.88,63.89,63.73,63.79,118
20161201|2016-06-03 12:00,3,63.79,63.87,63.73,63.83,66
20161201|2016-06-03 12:30,3,63.79,63.93,63.79,63.92,258
20161201|2016-06-03 13:00,3,63.9,63.94,63.82,63.9,516
20161201|2016-06-05 20:00,6,63.91,64.5,63.81,64.31,1031
20161201|2016-06-05 20:30,6,64.37,64.38,64.3,64.32,26
20161201|2016-06-05 21:00,6,64.3,64.3,64.25,64.26,33
20161201|2016-06-05 21:30,6,64.37,64.45,64.36,64.4,23
20161201|2016-06-05 22:00,6,64.34,64.34,64.26,64.26,19
20161201|2016-06-05 22:30,6,64.31,64.35,64.22,64.22,28
20161201|2016-06-05 23:00,6,64.38,64.45,64.38,64.45,28
20161201|2016-06-05 23:30,6,64.28,64.33,64.28,64.29,3
20161201|2016-06-06 00:00,6,64.28,64.45,64.28,64.45,31
20161201|2016-06-06 00:30,6,64.44,64.45,64.27,64.31,30
20161201|2016-06-06 01:00,6,64.39,64.42,64.39,64.42,10
20161201|2016-06-06 01:30,6,64.36,64.36,64.17,64.19,35
20161201|2016-06-06 02:00,6,64.19,64.27,64.19,64.26,31
20161201|2016-06-06 02:30,6,64.27,64.3,64.21,64.22,77
20161201|2016-06-06 03:00,6,64.22,64.3,64.22,64.3,17
20161201|2016-06-06 03:30,6,64.3,64.3,64.13,64.18,65
20161201|2016-06-06 04:00,6,64.22,64.29,64.22,64.29,29
20161201|2016-06-06 04:30,6,64.3,64.34,64.28,64.34,46
20161201|2016-06-06 05:00,6,64.33,64.4,64.32,64.4,94
20161201|2016-06-06 05:30,6,64.38,64.39,64.33,64.39,47
20161201|2016-06-06 06:00,6,64.38,64.94,64.31,64.9,673
20161201|2016-06-06 06:30,6,64.88,64.89,64.65,64.73,173
20161201|2016-06-06 07:00,6,64.73,64.85,64.61,64.85,201
20161201|2016-06-06 07:30,6,64.83,65.3,64.83,65.1,1547
20161201|2016-06-06 08:00,6,65.08,65.22,65.02,65.15,725
20161201|2016-06-06 08:30,6,65.15,65.2,64.75,64.95,580
20161201|2016-06-06 09:00,6,64.98,65.14,64.84,65.12,1072
20161201|2016-06-06 09:30,6,65.1,65.7,65.09,65.55,2730
20161201|2016-06-06 10:00,6,65.53,65.64,65.12,65.35,514
20161201|2016-06-06 10:30,6,65.34,65.45,65,65.11,376
20161201|2016-06-06 11:00,6,65.2,65.75,65.17,65.74,886
20161201|2016-06-06 11:30,6,65.72,65.75,65.3,65.44,307
20161201|2016-06-06 12:00,6,65.44,65.44,65.2,65.28,193
20161201|2016-06-06 12:30,6,65.23,65.42,65.2,65.36,379
20161201|2016-06-06 13:00,6,65.39,65.65,65.27,65.36,1183
20161201|2016-06-06 20:00,7,65.39,65.54,65.39,65.5,69
20161201|2016-06-06 20:30,7,65.54,65.7,65.54,65.55,97
20161201|2016-06-06 21:00,7,65.66,65.71,65.63,65.7,52
20161201|2016-06-06 21:30,7,65.71,65.93,65.71,65.93,311
20161201|2016-06-06 22:00,7,65.83,65.95,65.83,65.88,226
20161201|2016-06-06 22:30,7,65.88,65.88,65.86,65.88,20
20161201|2016-06-06 23:00,7,65.88,65.89,65.85,65.88,11
20161201|2016-06-06 23:30,7,65.87,65.87,65.59,65.64,44
20161201|2016-06-07 00:00,7,65.76,65.92,65.76,65.92,40
20161201|2016-06-07 00:30,7,65.86,65.86,65.85,65.85,2
20161201|2016-06-07 01:00,7,65.82,65.82,65.8,65.8,2
20161201|2016-06-07 01:30,7,65.75,65.75,65.55,65.55,74
20161201|2016-06-07 02:00,7,65.53,65.62,65.5,65.62,40
20161201|2016-06-07 02:30,7,65.63,65.67,65.63,65.67,4
20161201|2016-06-07 03:00,7,65.61,65.63,65.45,65.48,121
20161201|2016-06-07 03:30,7,65.47,65.74,65.47,65.74,141
20161201|2016-06-07 04:00,7,65.76,65.76,65.65,65.71,59
20161201|2016-06-07 04:30,7,65.71,65.77,65.49,65.49,69
20161201|2016-06-07 05:00,7,65.5,65.5,65.13,65.17,415
20161201|2016-06-07 05:30,7,65.22,65.32,65.21,65.29,40
20161201|2016-06-07 06:00,7,65.32,65.46,65.29,65.38,84
20161201|2016-06-07 06:30,7,65.35,65.35,65.16,65.22,220
20161201|2016-06-07 07:00,7,65.25,65.61,65.25,65.57,335
20161201|2016-06-07 07:30,7,65.57,65.71,65.52,65.64,401
20161201|2016-06-07 08:00,7,65.63,65.78,65.62,65.65,616
20161201|2016-06-07 08:30,7,65.69,65.76,65.45,65.59,704
20161201|2016-06-07 09:00,7,65.59,65.7,65.4,65.63,487
20161201|2016-06-07 09:30,7,65.65,65.79,65.57,65.71,952
20161201|2016-06-07 10:00,7,65.72,66,65.65,65.89,1589
20161201|2016-06-07 10:30,7,65.89,66,65.61,65.75,905
20161201|2016-06-07 11:00,7,65.75,65.9,65.66,65.86,549
20161201|2016-06-07 11:30,7,65.84,65.9,65.26,65.43,619
20161201|2016-06-07 12:00,7,65.41,65.64,65.41,65.6,300
20161201|2016-06-07 12:30,7,65.6,65.79,65.59,65.72,984
20161201|2016-06-07 13:00,7,65.72,66,65.53,65.84,2060
20161201|2016-06-07 20:00,8,65.85,65.91,65.77,65.77,47
20161201|2016-06-07 20:30,8,65.79,65.8,65.76,65.76,13
20161201|2016-06-07 21:00,8,65.78,65.8,65.78,65.79,11
20161201|2016-06-07 21:30,8,65.78,65.79,65.77,65.79,35
20161201|2016-06-07 22:00,8,65.78,65.85,65.78,65.8,43
20161201|2016-06-07 23:00,8,65.84,65.86,65.84,65.86,5
20161201|2016-06-07 23:30,8,65.83,65.86,65.83,65.86,6
20161201|2016-06-08 00:00,8,65.86,65.89,65.8,65.8,8
20161201|2016-06-08 00:30,8,65.8,65.8,65.67,65.8,131
20161201|2016-06-08 01:00,8,65.72,65.72,65.72,65.72,1
20161201|2016-06-08 01:30,8,65.73,65.73,65.67,65.67,11
20161201|2016-06-08 02:00,8,65.71,65.72,65.6,65.6,94
20161201|2016-06-08 02:30,8,65.61,65.61,65.56,65.61,30
20161201|2016-06-08 03:00,8,65.6,65.8,65.6,65.76,81
20161201|2016-06-08 03:30,8,65.73,65.78,65.69,65.78,34
20161201|2016-06-08 04:00,8,65.81,65.81,65.7,65.74,64
20161201|2016-06-08 04:30,8,65.74,65.74,65.5,65.5,160
20161201|2016-06-08 05:00,8,65.5,65.54,65.42,65.43,175
20161201|2016-06-08 05:30,8,65.43,65.53,65.42,65.5,109
20161201|2016-06-08 06:00,8,65.48,65.6,65.46,65.5,65
20161201|2016-06-08 06:30,8,65.5,65.68,65.5,65.51,110
20161201|2016-06-08 07:00,8,65.55,65.77,65.55,65.69,288
20161201|2016-06-08 07:30,8,65.7,65.85,65.67,65.77,289
20161201|2016-06-08 08:00,8,65.76,66,65.76,65.93,592
20161201|2016-06-08 08:30,8,65.99,66.3,65.95,66.19,2013
20161201|2016-06-08 09:00,8,66.19,66.45,66.18,66.45,1187
20161201|2016-06-08 09:30,8,66.44,66.45,66.27,66.37,1169
20161201|2016-06-08 10:00,8,66.37,66.45,66.29,66.33,1014
20161201|2016-06-08 10:30,8,66.36,66.4,66.25,66.27,984
20161201|2016-06-08 11:00,8,66.25,66.28,66.01,66.2,940
20161201|2016-06-08 11:30,8,66.18,66.22,65.95,66.22,680
20161201|2016-06-08 12:00,8,66.25,66.25,65.94,65.98,554
20161201|2016-06-08 12:30,8,65.98,66.17,65.86,65.95,462
20161201|2016-06-08 13:00,8,65.92,66.05,65.69,65.73,1558
20161201|2016-06-08 20:00,9,65.76,65.84,65.72,65.73,243
20161201|2016-06-08 20:30,9,65.73,65.79,65.62,65.76,141
20161201|2016-06-08 21:00,9,65.67,65.77,65.65,65.65,30
20161201|2016-06-08 21:30,9,65.71,65.71,65.66,65.66,6
20161201|2016-06-08 22:00,9,65.65,65.71,65.64,65.66,11
20161201|2016-06-08 23:00,9,65.69,65.69,65.66,65.66,20
20161201|2016-06-08 23:30,9,65.76,65.76,65.71,65.71,3
20161201|2016-06-09 00:00,9,65.73,65.74,65.64,65.64,21
20161201|2016-06-09 00:30,9,65.66,65.66,65.66,65.66,1
20161201|2016-06-09 01:00,9,65.71,65.75,65.61,65.64,68
20161201|2016-06-09 01:30,9,65.66,65.7,65.66,65.7,15
20161201|2016-06-09 02:00,9,65.7,65.7,65.55,65.55,80
20161201|2016-06-09 02:30,9,65.56,65.66,65.53,65.55,100
20161201|2016-06-09 03:00,9,65.53,65.64,65.53,65.56,108
20161201|2016-06-09 03:30,9,65.58,65.68,65.53,65.68,119
20161201|2016-06-09 04:00,9,65.67,65.68,65.53,65.55,132
20161201|2016-06-09 04:30,9,65.55,65.58,65.52,65.55,157
20161201|2016-06-09 05:00,9,65.6,65.6,65.4,65.42,300
20161201|2016-06-09 05:30,9,65.47,65.51,65.39,65.41,50
20161201|2016-06-09 06:00,9,65.42,65.47,65.25,65.3,168
20161201|2016-06-09 06:30,9,65.35,65.35,64.8,64.98,935
20161201|2016-06-09 07:00,9,64.97,65.32,64.94,65.25,319
20161201|2016-06-09 07:30,9,65.26,65.45,65.17,65.37,168
20161201|2016-06-09 08:00,9,65.34,65.5,65.32,65.45,364
20161201|2016-06-09 08:30,9,65.45,65.47,64.99,65.2,553
20161201|2016-06-09 09:00,9,65.14,65.5,65.06,65.32,849
20161201|2016-06-09 09:30,9,65.34,65.34,65.04,65.19,861
20161201|2016-06-09 10:00,9,65.19,65.44,65.19,65.33,340
20161201|2016-06-09 10:30,9,65.34,65.5,65.34,65.46,320
20161201|2016-06-09 11:00,9,65.43,65.48,65.34,65.43,206
20161201|2016-06-09 11:30,9,65.45,65.59,65.45,65.54,465
20161201|2016-06-09 12:00,9,65.55,65.57,65.35,65.35,165
20161201|2016-06-09 12:30,9,65.35,65.45,65.34,65.34,188
20161201|2016-06-09 13:00,9,65.37,65.46,65.27,65.4,410
20161201|2016-06-09 20:00,10,65.28,65.46,65.28,65.46,34
20161201|2016-06-09 20:30,10,65.48,65.53,65.37,65.37,60
20161201|2016-06-09 21:00,10,65.37,65.37,65.23,65.23,36
20161201|2016-06-09 21:30,10,65.32,65.36,65.23,65.35,10
20161201|2016-06-09 22:00,10,65.36,65.42,65.36,65.42,5
20161201|2016-06-09 23:00,10,65.26,65.26,65.23,65.23,13
20161201|2016-06-09 23:30,10,65.23,65.23,65.23,65.23,3
20161201|2016-06-10 00:00,10,65.23,65.23,65.23,65.23,8
20161201|2016-06-10 00:30,10,65.28,65.28,65.25,65.25,14
20161201|2016-06-10 01:00,10,65.25,65.26,65.12,65.17,22
20161201|2016-06-10 01:30,10,65.17,65.17,65.11,65.12,37
20161201|2016-06-10 02:00,10,65.13,65.13,64.91,64.91,219
20161201|2016-06-10 02:30,10,64.93,65.02,64.89,64.94,64
20161201|2016-06-10 03:00,10,64.97,65.18,64.97,65.14,58
20161201|2016-06-10 03:30,10,65.07,65.12,64.87,64.87,89
20161201|2016-06-10 04:00,10,64.87,65.08,64.84,65.05,142
20161201|2016-06-10 04:30,10,65.04,65.07,64.87,64.89,92
20161201|2016-06-10 05:00,10,64.95,65.04,64.95,64.97,53
20161201|2016-06-10 05:30,10,65,65.05,64.96,65.03,65
20161201|2016-06-10 06:00,10,65.04,65.17,65.03,65.1,52
20161201|2016-06-10 06:30,10,65.03,65.25,65,65.21,36
20161201|2016-06-10 07:00,10,65.21,65.5,65.21,65.28,106
20161201|2016-06-10 07:30,10,65.38,65.41,65.2,65.29,186
20161201|2016-06-10 08:00,10,65.32,65.45,65.27,65.36,314
20161201|2016-06-10 08:30,10,65.4,65.73,65.4,65.69,556
20161201|2016-06-10 09:00,10,65.71,65.8,65.54,65.75,629
20161201|2016-06-10 09:30,10,65.75,65.91,65.73,65.78,810
20161201|2016-06-10 10:00,10,65.75,65.89,65.62,65.8,648
20161201|2016-06-10 10:30,10,65.8,65.89,65.6,65.6,655
20161201|2016-06-10 11:00,10,65.6,65.9,64.92,65.15,2628
20161201|2016-06-10 11:30,10,65.15,65.5,65.01,65.45,737
20161201|2016-06-10 12:00,10,65.46,65.5,65.31,65.35,345
20161201|2016-06-10 12:30,10,65.33,65.38,65.25,65.25,275
20161201|2016-06-10 13:00,10,65.27,65.38,64.96,65.02,1694
20161201|2016-06-12 20:00,13,65.44,66,65.2,65.35,317
20161201|2016-06-12 20:30,13,65.38,65.5,65.38,65.47,63
20161201|2016-06-12 21:00,13,65.45,65.5,65.45,65.5,74
20161201|2016-06-12 21:30,13,65.49,65.6,65.49,65.53,39
20161201|2016-06-12 22:00,13,65.59,65.65,65.58,65.65,73
20161201|2016-06-12 22:30,13,65.65,65.69,65.63,65.63,56
20161201|2016-06-12 23:00,13,65.65,65.65,65.63,65.65,5
20161201|2016-06-12 23:30,13,65.65,65.65,65.63,65.65,18
20161201|2016-06-13 00:00,13,65.65,65.7,65.65,65.7,32
20161201|2016-06-13 00:30,13,65.7,65.7,65.64,65.65,68
20161201|2016-06-13 01:00,13,65.67,65.7,65.67,65.7,25
20161201|2016-06-13 01:30,13,65.71,65.71,65.64,65.64,92
20161201|2016-06-13 02:00,13,65.66,65.67,65.58,65.66,54
20161201|2016-06-13 02:30,13,65.67,65.7,65.67,65.7,56
20161201|2016-06-13 03:00,13,65.7,65.8,65.7,65.79,212
20161201|2016-06-13 03:30,13,65.8,65.8,65.74,65.79,64
20161201|2016-06-13 04:00,13,65.8,65.81,65.69,65.76,99
20161201|2016-06-13 04:30,13,65.77,65.85,65.72,65.83,211
20161201|2016-06-13 05:00,13,65.81,65.85,65.79,65.83,147
20161201|2016-06-13 05:30,13,65.82,65.85,65.81,65.85,74
20161201|2016-06-13 06:00,13,65.83,66,65.83,65.98,175
20161201|2016-06-13 06:30,13,65.97,66.29,65.96,66.28,500
20161201|2016-06-13 07:00,13,66.28,66.3,65.95,65.95,551
20161201|2016-06-13 07:30,13,65.98,66.01,65.68,65.74,389
20161201|2016-06-13 08:00,13,65.73,65.81,65.38,65.38,578
20161201|2016-06-13 08:30,13,65.39,65.46,65.23,65.24,786
20161201|2016-06-13 09:00,13,65.24,65.26,64.89,64.94,909
20161201|2016-06-13 09:30,13,64.94,65.22,64.46,64.63,2029
20161201|2016-06-13 10:00,13,64.63,64.68,64.42,64.65,696
20161201|2016-06-13 10:30,13,64.62,64.65,64.44,64.51,709
20161201|2016-06-13 11:00,13,64.5,64.67,64.43,64.55,516
20161201|2016-06-13 11:30,13,64.56,64.59,64.37,64.4,546
20161201|2016-06-13 12:00,13,64.39,64.42,64.04,64.19,1909
20161201|2016-06-13 12:30,13,64.18,64.26,64.04,64.08,721
20161201|2016-06-13 13:00,13,64.06,64.15,64.04,64.14,853
20161201|2016-06-13 20:00,14,64,64,63.5,63.77,926
20161201|2016-06-13 20:30,14,63.77,63.85,63.77,63.83,117
20161201|2016-06-13 21:00,14,63.83,63.98,63.83,63.96,51
20161201|2016-06-13 21:30,14,63.93,63.99,63.86,63.97,70
20161201|2016-06-13 22:00,14,63.93,63.97,63.8,63.91,74
20161201|2016-06-13 22:30,14,63.9,63.9,63.89,63.9,83
20161201|2016-06-13 23:00,14,63.9,63.97,63.86,63.97,19
20161201|2016-06-13 23:30,14,63.97,63.97,63.94,63.97,7
20161201|2016-06-14 00:00,14,63.93,63.93,63.9,63.93,15
20161201|2016-06-14 00:30,14,63.95,63.95,63.92,63.95,4
20161201|2016-06-14 01:00,14,63.95,63.97,63.93,63.95,73
20161201|2016-06-14 01:30,14,63.94,63.94,63.88,63.88,33
20161201|2016-06-14 02:00,14,63.88,63.89,63.78,63.8,81
20161201|2016-06-14 02:30,14,63.8,63.82,63.79,63.79,61
20161201|2016-06-14 03:00,14,63.79,63.91,63.79,63.9,89
20161201|2016-06-14 03:30,14,63.89,63.99,63.88,63.99,91
20161201|2016-06-14 04:00,14,63.99,63.99,63.86,63.91,107
20161201|2016-06-14 04:30,14,63.87,63.93,63.81,63.84,124
20161201|2016-06-14 05:00,14,63.84,63.85,63.81,63.83,59
20161201|2016-06-14 05:30,14,63.84,63.93,63.81,63.85,162
20161201|2016-06-14 06:00,14,63.85,63.94,63.81,63.85,104
20161201|2016-06-14 06:30,14,63.85,63.87,63.77,63.77,110
20161201|2016-06-14 07:00,14,63.77,63.79,63.6,63.65,693
20161201|2016-06-14 07:30,14,63.65,63.74,63.55,63.61,631
20161201|2016-06-14 08:00,14,63.61,63.65,63.56,63.63,341
20161201|2016-06-14 08:30,14,63.64,63.98,63.61,63.76,1627
20161201|2016-06-14 09:00,14,63.75,63.75,63.32,63.37,2713
20161201|2016-06-14 09:30,14,63.36,63.54,63.28,63.41,1168
20161201|2016-06-14 10:00,14,63.44,63.79,63.38,63.49,782
20161201|2016-06-14 10:30,14,63.48,63.6,63.41,63.42,569
20161201|2016-06-14 11:00,14,63.42,63.48,63.35,63.37,412
20161201|2016-06-14 11:30,14,63.38,63.41,63.32,63.35,409
20161201|2016-06-14 12:00,14,63.36,63.57,63.36,63.46,443
20161201|2016-06-14 12:30,14,63.48,63.55,63.37,63.55,363
20161201|2016-06-14 13:00,14,63.53,64.22,63.53,64.14,2641
20161201|2016-06-14 20:00,15,64.1,64.22,63.94,63.98,178
20161201|2016-06-14 20:30,15,63.98,64.03,63.98,64,30
20161201|2016-06-14 21:00,15,64,64.02,63.98,64,66
20161201|2016-06-14 21:30,15,64.01,64.16,64.01,64.16,37
20161201|2016-06-14 22:00,15,64.1,64.19,64.08,64.08,16
20161201|2016-06-14 22:30,15,64.06,64.18,64.04,64.04,49
20161201|2016-06-14 23:00,15,64.05,64.05,63.95,63.95,29
20161201|2016-06-14 23:30,15,64.02,64.03,63.98,63.98,9
20161201|2016-06-15 00:00,15,63.95,63.99,63.95,63.99,13
20161201|2016-06-15 00:30,15,64,64,63.9,63.95,115
20161201|2016-06-15 01:00,15,63.94,63.96,63.94,63.96,5
20161201|2016-06-15 01:30,15,63.97,63.98,63.94,63.97,35
20161201|2016-06-15 02:00,15,63.96,63.96,63.91,63.93,35
20161201|2016-06-15 02:30,15,63.94,63.97,63.9,63.96,106
20161201|2016-06-15 03:00,15,63.95,64.01,63.9,63.95,116
20161201|2016-06-15 03:30,15,63.95,64.13,63.95,64.05,102
20161201|2016-06-15 04:00,15,64.03,64.14,64.01,64.1,224
20161201|2016-06-15 04:30,15,64.12,64.13,63.98,64.09,88
20161201|2016-06-15 05:00,15,64.1,64.13,64.09,64.11,117
20161201|2016-06-15 05:30,15,64.11,64.13,64.02,64.1,182
20161201|2016-06-15 06:00,15,64.07,64.07,63.99,64.05,136
20161201|2016-06-15 06:30,15,64.06,64.11,64.06,64.06,22
20161201|2016-06-15 07:00,15,64.08,64.09,63.9,63.99,369
20161201|2016-06-15 07:30,15,63.99,64.15,63.99,64.03,425
20161201|2016-06-15 08:00,15,64.03,64.06,63.95,64.01,401
20161201|2016-06-15 08:30,15,64.01,64.06,63.73,63.78,1134
20161201|2016-06-15 09:00,15,63.78,63.85,63.61,63.69,937
20161201|2016-06-15 09:30,15,63.66,63.82,63.55,63.6,1593
20161201|2016-06-15 10:00,15,63.61,63.71,63.57,63.67,614
20161201|2016-06-15 10:30,15,63.65,63.75,63.64,63.72,582
20161201|2016-06-15 11:00,15,63.73,63.84,63.71,63.82,478
20161201|2016-06-15 11:30,15,63.8,63.91,63.76,63.8,301
20161201|2016-06-15 12:00,15,63.78,63.87,63.76,63.82,203
20161201|2016-06-15 12:30,15,63.81,63.93,63.76,63.8,372
20161201|2016-06-15 13:00,15,63.78,64,63.54,63.8,1565
20161201|2016-06-15 20:00,16,63.61,63.62,63.41,63.41,355
20161201|2016-06-15 20:30,16,63.43,63.5,63.4,63.4,104
20161201|2016-06-15 21:00,16,63.4,63.56,63.4,63.56,55
20161201|2016-06-15 21:30,16,63.56,63.57,63.52,63.57,17
20161201|2016-06-15 22:00,16,63.57,64.59,63.57,64.52,461
20161201|2016-06-15 22:30,16,64.51,64.51,64.1,64.14,66
20161201|2016-06-15 23:00,16,64.14,64.35,64.13,64.35,15
20161201|2016-06-15 23:30,16,64.36,64.46,64.35,64.36,42
20161201|2016-06-16 00:00,16,64.35,64.5,64.28,64.5,31
20161201|2016-06-16 00:30,16,64.44,64.44,64.2,64.2,71
20161201|2016-06-16 01:00,16,64.2,64.5,64.01,64.5,105
20161201|2016-06-16 01:30,16,64.42,64.65,64.42,64.59,273
20161201|2016-06-16 02:00,16,64.57,64.58,64.42,64.53,39
20161201|2016-06-16 02:30,16,64.55,64.55,64.29,64.3,169
20161201|2016-06-16 03:00,16,64.26,64.32,64.19,64.22,176
20161201|2016-06-16 03:30,16,64.21,64.31,64.2,64.3,79
20161201|2016-06-16 04:00,16,64.31,64.5,64.25,64.42,344
20161201|2016-06-16 04:30,16,64.39,64.39,64.3,64.36,67
20161201|2016-06-16 05:00,16,64.35,64.37,64.34,64.35,35
20161201|2016-06-16 05:30,16,64.34,64.39,64.31,64.35,29
20161201|2016-06-16 06:00,16,64.35,64.59,64.2,64.51,224
20161201|2016-06-16 06:30,16,64.52,64.67,64.32,64.65,471
20161201|2016-06-16 07:00,16,64.62,64.78,64.3,64.4,684
20161201|2016-06-16 07:30,16,64.39,64.56,64.16,64.31,726
20161201|2016-06-16 08:00,16,64.26,64.28,63.93,63.98,1168
20161201|2016-06-16 08:30,16,63.98,64.03,63.73,63.77,1129
20161201|2016-06-16 09:00,16,63.75,63.98,63.66,63.98,1331
20161201|2016-06-16 09:30,16,63.97,64.23,63.8,64.01,1104
20161201|2016-06-16 10:00,16,64.01,64.2,63.89,64.17,532
20161201|2016-06-16 10:30,16,64.12,64.45,64.02,64.39,842
20161201|2016-06-16 11:00,16,64.39,64.48,64.27,64.42,847
20161201|2016-06-16 11:30,16,64.43,65.16,64.41,64.93,2517
20161201|2016-06-16 12:00,16,64.94,65.04,64.37,64.65,1192
20161201|2016-06-16 12:30,16,64.64,64.89,64.47,64.68,509
20161201|2016-06-16 13:00,16,64.7,64.95,64.69,64.95,1571
20161201|2016-06-16 20:00,17,64.71,65,64.66,64.93,302
20161201|2016-06-16 20:30,17,64.94,65.01,64.94,65.01,107
20161201|2016-06-16 21:00,17,64.99,65.44,64.99,65.44,375
20161201|2016-06-16 21:30,17,65.45,66.4,65.4,66.23,2298
20161201|2016-06-16 22:00,17,66.29,66.64,66.29,66.44,1437
20161201|2016-06-16 22:30,17,66.44,66.52,66.14,66.16,204
20161201|2016-06-16 23:00,17,66.17,66.22,66.12,66.15,77
20161201|2016-06-16 23:30,17,66.17,66.44,66.16,66.16,100
20161201|2016-06-17 00:00,17,66.19,66.3,66.18,66.3,204
20161201|2016-06-17 00:30,17,66.3,66.3,66.14,66.21,79
20161201|2016-06-17 01:00,17,66.18,66.3,66.15,66.18,348
20161201|2016-06-17 01:30,17,66.18,66.3,66.12,66.26,373
20161201|2016-06-17 02:00,17,66.25,66.28,66.13,66.13,247
20161201|2016-06-17 02:30,17,66.14,66.24,66.12,66.16,106
20161201|2016-06-17 03:00,17,66.22,66.33,66.16,66.31,219
20161201|2016-06-17 03:30,17,66.32,66.32,66.17,66.32,114
20161201|2016-06-17 04:00,17,66.29,66.29,66.17,66.27,142
20161201|2016-06-17 04:30,17,66.26,66.26,66.12,66.18,165
20161201|2016-06-17 05:00,17,66.17,66.31,66.17,66.3,104
20161201|2016-06-17 05:30,17,66.29,66.32,66.23,66.27,130
20161201|2016-06-17 06:00,17,66.27,66.38,66.23,66.35,327
20161201|2016-06-17 06:30,17,66.36,66.37,66.23,66.26,306
20161201|2016-06-17 07:00,17,66.26,66.3,66.17,66.19,608
20161201|2016-06-17 07:30,17,66.18,66.49,65.95,66.45,1545
20161201|2016-06-17 08:00,17,66.46,66.56,66.36,66.43,2020
20161201|2016-06-17 08:30,17,66.45,66.6,66.25,66.33,1878
20161201|2016-06-17 09:00,17,66.32,66.54,66.26,66.3,1142
20161201|2016-06-17 09:30,17,66.3,66.49,65.88,65.93,3015
20161201|2016-06-17 10:00,17,65.92,66.18,65.72,66.01,1912
20161201|2016-06-17 10:30,17,66.01,66.23,65.91,65.96,900
20161201|2016-06-17 11:00,17,65.99,66.05,65.93,65.96,769
20161201|2016-06-17 11:30,17,65.97,66,65.93,65.96,441
20161201|2016-06-17 12:00,17,65.95,66,65.92,65.94,434
20161201|2016-06-17 12:30,17,65.96,66.24,65.91,66.01,889
20161201|2016-06-17 13:00,17,66.04,66.22,65.81,65.9,1215
20161201|2016-06-19 20:00,20,65.98,66.5,65.98,66.5,975
20161201|2016-06-19 20:30,20,66.5,66.63,66.45,66.45,1016
20161201|2016-06-19 21:00,20,66.45,66.45,65.94,66.03,121
20161201|2016-06-19 21:30,20,65.97,66.24,65.97,66.15,117
20161201|2016-06-19 22:00,20,66.25,66.5,66.25,66.4,123
20161201|2016-06-19 22:30,20,66.33,66.43,66.33,66.41,16
20161201|2016-06-19 23:00,20,66.41,66.45,66.4,66.4,42
20161201|2016-06-19 23:30,20,66.41,66.41,66.31,66.41,15
20161201|2016-06-20 00:00,20,66.41,66.49,66.31,66.49,98
20161201|2016-06-20 00:30,20,66.38,66.5,66.35,66.5,130
20161201|2016-06-20 01:00,20,66.39,66.58,66.33,66.36,359
20161201|2016-06-20 01:30,20,66.36,66.59,66.36,66.55,102
20161201|2016-06-20 02:00,20,66.54,66.55,66.5,66.52,58
20161201|2016-06-20 02:30,20,66.51,66.53,66.51,66.51,46
20161201|2016-06-20 03:00,20,66.51,66.51,66.39,66.5,94
20161201|2016-06-20 03:30,20,66.49,66.49,66.37,66.43,48
20161201|2016-06-20 04:00,20,66.43,66.43,66.25,66.28,132
20161201|2016-06-20 04:30,20,66.32,66.38,66.26,66.3,88
20161201|2016-06-20 05:00,20,66.3,66.36,66.28,66.31,75
20161201|2016-06-20 05:30,20,66.32,66.32,66.26,66.31,64
20161201|2016-06-20 06:00,20,66.33,66.38,66.28,66.38,110
20161201|2016-06-20 06:30,20,66.37,66.43,66.36,66.41,170
20161201|2016-06-20 07:00,20,66.41,66.41,66.23,66.34,413
20161201|2016-06-20 07:30,20,66.34,66.42,66.3,66.37,175
20161201|2016-06-20 08:00,20,66.38,66.49,66.35,66.47,448
20161201|2016-06-20 08:30,20,66.48,66.55,65.91,66.04,1400
20161201|2016-06-20 09:00,20,66.04,66.25,65.99,66.1,385
20161201|2016-06-20 09:30,20,66.07,66.15,65.72,65.82,1608
20161201|2016-06-20 10:00,20,65.83,66.1,65.72,66.09,889
20161201|2016-06-20 10:30,20,66.07,66.16,65.76,65.86,1064
20161201|2016-06-20 11:00,20,65.85,65.88,65.39,65.41,1192
20161201|2016-06-20 11:30,20,65.41,65.74,65.4,65.66,509
20161201|2016-06-20 12:00,20,65.66,65.75,65.5,65.6,299
20161201|2016-06-20 12:30,20,65.57,65.81,65.51,65.57,380
20161201|2016-06-20 13:00,20,65.56,66.21,65.55,66.16,1310
20161201|2016-06-20 20:00,21,66.25,66.46,66.11,66.3,860
20161201|2016-06-20 20:30,21,66.29,66.29,66.06,66.11,192
20161201|2016-06-20 21:00,21,66.1,66.1,65.99,65.99,60
20161201|2016-06-20 21:30,21,66.06,66.09,66.01,66.09,42
20161201|2016-06-20 22:00,21,66.09,66.09,65.59,65.68,188
20161201|2016-06-20 22:30,21,65.7,65.7,65.6,65.6,69
20161201|2016-06-20 23:00,21,65.6,65.66,65.6,65.66,8
20161201|2016-06-20 23:30,21,65.63,65.67,65.62,65.67,14
20161201|2016-06-21 00:00,21,65.62,65.68,65.45,65.45,144
20161201|2016-06-21 00:30,21,65.46,65.53,65.45,65.51,178
20161201|2016-06-21 01:00,21,65.52,65.52,65.42,65.46,97
20161201|2016-06-21 01:30,21,65.46,65.46,65.03,65.09,737
20161201|2016-06-21 02:00,21,65.06,65.1,64.67,64.84,802
20161201|2016-06-21 02:30,21,64.85,64.94,64.76,64.83,224
20161201|2016-06-21 03:00,21,64.85,64.94,64.85,64.94,160
20161201|2016-06-21 03:30,21,64.94,64.97,64.88,64.97,158
20161201|2016-06-21 04:00,21,64.98,65.19,64.98,65.15,402
20161201|2016-06-21 04:30,21,65.12,65.17,65.05,65.13,46
20161201|2016-06-21 05:00,21,65.14,65.14,65,65,54
20161201|2016-06-21 05:30,21,65.02,65.03,64.85,65,184
20161201|2016-06-21 06:00,21,65,65,64.8,64.88,180
20161201|2016-06-21 06:30,21,64.86,64.99,64.77,64.84,175
20161201|2016-06-21 07:00,21,64.82,64.92,64.45,64.69,1202
20161201|2016-06-21 07:30,21,64.68,64.74,64.45,64.68,741
20161201|2016-06-21 08:00,21,64.69,64.74,64.51,64.65,358
20161201|2016-06-21 08:30,21,64.62,64.72,64.31,64.56,1101
20161201|2016-06-21 09:00,21,64.56,64.58,64.12,64.23,1587
20161201|2016-06-21 09:30,21,64.23,64.38,64.05,64.07,2323
20161201|2016-06-21 10:00,21,64.07,64.35,64.07,64.21,1631
20161201|2016-06-21 10:30,21,64.19,64.25,64.09,64.13,1105
20161201|2016-06-21 11:00,21,64.12,64.16,64.01,64.11,2198
20161201|2016-06-21 11:30,21,64.12,64.25,63.96,64.19,1287
20161201|2016-06-21 12:00,21,64.18,64.23,64.01,64.12,535
20161201|2016-06-21 12:30,21,64.11,64.36,64.1,64.36,872
20161201|2016-06-21 13:00,21,64.36,64.6,64.21,64.48,1898
20161201|2016-06-21 20:00,22,64.65,64.65,64.35,64.44,219
20161201|2016-06-21 20:30,22,64.41,64.41,64.25,64.25,56
20161201|2016-06-21 21:00,22,64.23,64.33,64.17,64.33,96
20161201|2016-06-21 21:30,22,64.38,64.38,64.15,64.15,82
20161201|2016-06-21 22:00,22,64.15,64.25,64.12,64.25,167
20161201|2016-06-21 22:30,22,64.15,64.24,64.15,64.24,11
20161201|2016-06-21 23:00,22,64.11,64.22,64.11,64.22,2
20161201|2016-06-21 23:30,22,64.19,64.25,64.19,64.24,64
20161201|2016-06-22 00:00,22,64.24,64.24,64.18,64.18,4
20161201|2016-06-22 00:30,22,64.24,64.24,64.15,64.15,12
20161201|2016-06-22 01:00,22,64.14,64.35,64.14,64.35,223
20161201|2016-06-22 01:30,22,64.34,64.49,64.34,64.49,180
20161201|2016-06-22 02:00,22,64.48,64.62,64.47,64.62,111
20161201|2016-06-22 02:30,22,64.62,64.65,64.49,64.51,149
20161201|2016-06-22 03:00,22,64.54,64.65,64.54,64.6,102
20161201|2016-06-22 03:30,22,64.6,64.6,64.47,64.47,50
20161201|2016-06-22 04:00,22,64.49,64.65,64.36,64.65,197
20161201|2016-06-22 04:30,22,64.6,64.7,64.56,64.65,86
20161201|2016-06-22 05:00,22,64.6,64.63,64.5,64.58,88
20161201|2016-06-22 05:30,22,64.59,64.59,64.52,64.57,34
20161201|2016-06-22 06:00,22,64.57,64.67,64.57,64.57,44
20161201|2016-06-22 06:30,22,64.53,64.53,64.4,64.51,160
20161201|2016-06-22 07:00,22,64.5,64.5,64.31,64.37,556
20161201|2016-06-22 07:30,22,64.38,64.5,64.17,64.18,432
20161201|2016-06-22 08:00,22,64.19,64.7,64.17,64.53,1025
20161201|2016-06-22 08:30,22,64.54,65.18,64.25,65.08,2379
20161201|2016-06-22 09:00,22,65.09,65.21,64.71,64.85,1204
20161201|2016-06-22 09:30,22,64.83,65.05,64.8,64.97,821
20161201|2016-06-22 10:00,22,64.96,65.04,64.76,64.78,695
20161201|2016-06-22 10:30,22,64.79,64.81,64.71,64.76,491
20161201|2016-06-22 11:00,22,64.78,64.87,64.42,64.47,1202
20161201|2016-06-22 11:30,22,64.47,64.57,64.41,64.45,639
20161201|2016-06-22 12:00,22,64.45,64.46,64.29,64.31,738
20161201|2016-06-22 12:30,22,64.3,64.6,64.3,64.53,499
20161201|2016-06-22 13:00,22,64.52,64.74,64.45,64.7,911
20161201|2016-06-22 20:00,23,64.53,64.65,64.46,64.6,161
20161201|2016-06-22 20:30,23,64.62,64.62,64.5,64.51,53
20161201|2016-06-22 21:00,23,64.58,64.61,64.52,64.6,31
20161201|2016-06-22 21:30,23,64.57,64.57,64.47,64.5,27
20161201|2016-06-22 22:00,23,64.6,64.63,64.5,64.5,18
20161201|2016-06-22 22:30,23,64.5,64.5,64.5,64.5,2
20161201|2016-06-22 23:00,23,64.51,64.58,64.46,64.58,26
20161201|2016-06-22 23:30,23,64.53,64.53,64.53,64.53,1
20161201|2016-06-23 00:00,23,64.52,64.6,64.51,64.6,49
20161201|2016-06-23 00:30,23,64.6,64.95,64.59,64.93,159
20161201|2016-06-23 01:00,23,64.93,65.08,64.69,65.05,220
20161201|2016-06-23 01:30,23,64.98,65.09,64.76,64.84,75
20161201|2016-06-23 02:00,23,64.84,64.87,64.83,64.85,33
20161201|2016-06-23 02:30,23,64.85,65.09,64.73,65.05,151
20161201|2016-06-23 03:00,23,65.08,65.08,64.86,64.88,96
20161201|2016-06-23 03:30,23,64.89,64.89,64.83,64.86,22
20161201|2016-06-23 04:00,23,64.88,65.1,64.87,65,171
20161201|2016-06-23 04:30,23,65,65.4,65,65.17,292
20161201|2016-06-23 05:00,23,65.18,65.32,65.13,65.27,63
20161201|2016-06-23 05:30,23,65.28,65.3,65,65.05,106
20161201|2016-06-23 06:00,23,65.09,65.22,64.96,65.22,86
20161201|2016-06-23 06:30,23,65.17,65.21,65.14,65.15,89
20161201|2016-06-23 07:00,23,65.16,65.32,65.15,65.18,316
20161201|2016-06-23 07:30,23,65.18,66.05,65.16,66.02,1603
20161201|2016-06-23 08:00,23,66.03,66.15,65.53,65.63,1289
20161201|2016-06-23 08:30,23,65.65,65.72,65.27,65.54,986
20161201|2016-06-23 09:00,23,65.53,65.79,65.38,65.67,677
20161201|2016-06-23 09:30,23,65.65,65.8,65.48,65.68,989
20161201|2016-06-23 10:00,23,65.71,65.9,65.62,65.67,1049
20161201|2016-06-23 10:30,23,65.69,65.81,65.62,65.72,690
20161201|2016-06-23 11:00,23,65.72,65.74,65.57,65.62,583
20161201|2016-06-23 11:30,23,65.64,65.82,65.61,65.62,559
20161201|2016-06-23 12:00,23,65.63,65.71,65.42,65.66,597
20161201|2016-06-23 12:30,23,65.68,65.68,65.27,65.3,786
20161201|2016-06-23 13:00,23,65.3,65.56,65.2,65.48,1170
20161201|2016-06-23 20:00,24,65.35,65.43,64.85,65.23,450
20161201|2016-06-23 20:30,24,65.2,65.35,65.13,65.33,73
20161201|2016-06-23 21:00,24,65.26,65.34,64.9,64.9,174
20161201|2016-06-23 21:30,24,65.01,65.02,64.71,64.8,393
20161201|2016-06-23 22:00,24,64.8,64.8,64.5,64.64,284
20161201|2016-06-23 22:30,24,64.64,64.65,64.36,64.39,342
20161201|2016-06-23 23:00,24,64.39,64.39,64.28,64.36,387
20161201|2016-06-23 23:30,24,64.32,64.34,64.06,64.06,467
20161201|2016-06-24 00:00,24,64.05,64.12,64.03,64.05,171
20161201|2016-06-24 00:30,24,64.07,64.95,64.05,64.84,617
20161201|2016-06-24 01:00,24,64.84,64.85,64.45,64.46,590
20161201|2016-06-24 01:30,24,64.45,64.58,64.13,64.23,476
20161201|2016-06-24 02:00,24,64.24,64.38,64.13,64.29,269
20161201|2016-06-24 02:30,24,64.29,64.45,64.22,64.38,152
20161201|2016-06-24 03:00,24,64.39,64.56,64.32,64.54,365
20161201|2016-06-24 03:30,24,64.55,64.55,64.25,64.3,122
20161201|2016-06-24 04:00,24,64.29,64.43,64.29,64.34,107
20161201|2016-06-24 04:30,24,64.35,64.45,64.34,64.41,74
20161201|2016-06-24 05:00,24,64.41,64.52,64.4,64.4,53
20161201|2016-06-24 05:30,24,64.4,64.42,64.3,64.3,147
20161201|2016-06-24 06:00,24,64.28,64.35,64.27,64.35,132
20161201|2016-06-24 06:30,24,64.34,64.51,64.03,64.1,814
20161201|2016-06-24 07:00,24,64.08,64.14,63.83,64.05,2062
20161201|2016-06-24 07:30,24,64.03,64.22,63.92,64.1,328
20161201|2016-06-24 08:00,24,64.08,64.7,64.01,64.29,1094
20161201|2016-06-24 08:30,24,64.3,64.6,64.25,64.46,597
20161201|2016-06-24 09:00,24,64.47,64.67,64.34,64.63,640
20161201|2016-06-24 09:30,24,64.63,64.91,64.54,64.68,1277
20161201|2016-06-24 10:00,24,64.68,64.86,64.55,64.77,542
20161201|2016-06-24 10:30,24,64.76,64.76,64.38,64.51,708
20161201|2016-06-24 11:00,24,64.5,64.51,64.3,64.33,1085
20161201|2016-06-24 11:30,24,64.33,64.49,64.3,64.46,674
20161201|2016-06-24 12:00,24,64.46,64.55,64.3,64.51,649
20161201|2016-06-24 12:30,24,64.51,64.69,64.48,64.64,324
20161201|2016-06-24 13:00,24,64.64,64.77,64.35,64.59,1442
20161201|2016-06-26 20:00,27,64.31,64.85,64.25,64.85,181
20161201|2016-06-26 20:30,27,64.85,64.88,64.74,64.76,25
20161201|2016-06-26 21:00,27,64.85,64.86,64.62,64.65,28
20161201|2016-06-26 21:30,27,64.64,64.75,64.64,64.74,10
20161201|2016-06-26 22:00,27,64.78,64.85,64.78,64.84,23
20161201|2016-06-26 22:30,27,64.82,64.83,64.82,64.83,7
20161201|2016-06-26 23:00,27,64.83,64.88,64.83,64.88,17
20161201|2016-06-26 23:30,27,64.88,64.92,64.85,64.91,15
20161201|2016-06-27 00:00,27,64.89,64.9,64.81,64.81,11
20161201|2016-06-27 00:30,27,64.89,64.91,64.85,64.9,7
20161201|2016-06-27 01:00,27,64.9,64.9,64.84,64.87,11
20161201|2016-06-27 01:30,27,64.87,64.89,64.75,64.89,110
20161201|2016-06-27 02:00,27,64.87,65.17,64.87,65.14,131
20161201|2016-06-27 02:30,27,65.13,65.2,65.1,65.1,74
20161201|2016-06-27 03:00,27,65.1,65.1,65.04,65.06,38
20161201|2016-06-27 03:30,27,65.07,65.33,65.06,65.26,166
20161201|2016-06-27 04:00,27,65.26,65.39,65.26,65.32,98
20161201|2016-06-27 04:30,27,65.31,65.35,65.18,65.2,98
20161201|2016-06-27 05:00,27,65.25,65.25,65.04,65.04,50
20161201|2016-06-27 05:30,27,65.03,65.07,64.64,64.78,149
20161201|2016-06-27 06:00,27,64.78,65.04,64.69,64.85,152
20161201|2016-06-27 06:30,27,64.91,65.18,64.8,64.8,179
20161201|2016-06-27 07:00,27,64.8,65.19,64.79,65.19,539
20161201|2016-06-27 07:30,27,65.18,65.25,64.97,65.08,276
20161201|2016-06-27 08:00,27,65.08,65.2,65.02,65.09,324
20161201|2016-06-27 08:30,27,65.1,65.15,64.81,65.05,645
20161201|2016-06-27 09:00,27,65.06,65.22,65,65.02,515
20161201|2016-06-27 09:30,27,65.03,65.14,64.82,65.03,1209
20161201|2016-06-27 10:00,27,65.05,65.4,64.9,65.05,1334
20161201|2016-06-27 10:30,27,65.03,65.03,64.44,64.51,1480
20161201|2016-06-27 11:00,27,64.52,64.76,64.52,64.55,403
20161201|2016-06-27 11:30,27,64.58,64.66,64.52,64.58,403
20161201|2016-06-27 12:00,27,64.58,64.66,64.4,64.5,784
20161201|2016-06-27 12:30,27,64.5,64.58,64.4,64.46,526
20161201|2016-06-27 13:00,27,64.47,64.5,64.34,64.4,1354
20161201|2016-06-27 20:00,28,64.34,64.73,64.15,64.6,357
20161201|2016-06-27 20:30,28,64.64,64.76,64.55,64.6,200
20161201|2016-06-27 21:00,28,64.6,64.6,64.5,64.5,56
20161201|2016-06-27 21:30,28,64.75,64.8,64.57,64.72,65
20161201|2016-06-27 22:00,28,64.65,65.05,64.65,65.04,469
20161201|2016-06-27 22:30,28,65.04,65.1,64.87,64.87,53
20161201|2016-06-27 23:00,28,65.02,65.14,64.99,64.99,22
20161201|2016-06-27 23:30,28,65,65,64.93,65,11
20161201|2016-06-28 00:00,28,65,65,65,65,38
20161201|2016-06-28 00:30,28,65.05,65.13,64.83,65.1,106
20161201|2016-06-28 01:00,28,65.07,65.09,64.97,65,57
20161201|2016-06-28 01:30,28,64.96,65,64.86,64.88,69
20161201|2016-06-28 02:00,28,64.88,65.03,64.86,64.9,47
20161201|2016-06-28 02:30,28,64.94,65.01,64.94,65,10
20161201|2016-06-28 03:00,28,64.96,65.14,64.96,65.08,59
20161201|2016-06-28 03:30,28,65.08,65.1,65.02,65.1,45
20161201|2016-06-28 04:00,28,65.06,65.1,65.03,65.07,31
20161201|2016-06-28 04:30,28,65.06,65.14,65.02,65.1,51
20161201|2016-06-28 05:00,28,65.09,65.3,65.05,65.26,224
20161201|2016-06-28 05:30,28,65.26,65.34,65.14,65.33,232
20161201|2016-06-28 06:00,28,65.3,65.33,65.2,65.21,61
20161201|2016-06-28 06:30,28,65.2,65.34,65.08,65.29,183
20161201|2016-06-28 07:00,28,65.3,65.54,65.17,65.51,1027
20161201|2016-06-28 07:30,28,65.51,65.85,65.46,65.78,1212
20161201|2016-06-28 08:00,28,65.81,65.9,65.36,65.42,881
20161201|2016-06-28 08:30,28,65.44,65.55,65.24,65.47,684
20161201|2016-06-28 09:00,28,65.47,65.6,65.3,65.31,589
20161201|2016-06-28 09:30,28,65.29,65.74,65.24,65.7,1040
20161201|2016-06-28 10:00,28,65.72,65.97,65.53,65.64,1523
20161201|2016-06-28 10:30,28,65.63,65.84,65.58,65.6,779
20161201|2016-06-28 11:00,28,65.62,65.78,65.6,65.61,480
20161201|2016-06-28 11:30,28,65.64,65.92,65.62,65.81,863
20161201|2016-06-28 12:00,28,65.82,65.96,65.79,65.81,807
20161201|2016-06-28 12:30,28,65.8,65.9,65.71,65.87,816
20161201|2016-06-28 13:00,28,65.88,65.95,65.81,65.94,1480
20161201|2016-06-28 20:00,29,65.85,66.23,65.73,66.11,686
20161201|2016-06-28 20:30,29,66.12,66.12,65.77,65.96,335
20161201|2016-06-28 21:00,29,65.96,66.04,65.9,66.04,32
20161201|2016-06-28 21:30,29,66.05,66.1,65.7,65.81,146
20161201|2016-06-28 22:00,29,65.89,65.89,65.7,65.7,34
20161201|2016-06-28 22:30,29,65.78,65.78,65.78,65.78,2
20161201|2016-06-28 23:00,29,65.81,65.81,65.71,65.73,20
20161201|2016-06-28 23:30,29,65.77,65.81,65.71,65.77,13
20161201|2016-06-29 00:00,29,65.79,65.79,65.71,65.71,11
20161201|2016-06-29 00:30,29,65.71,65.75,65.57,65.67,115
20161201|2016-06-29 01:00,29,65.67,65.82,65.65,65.82,55
20161201|2016-06-29 01:30,29,65.86,66.1,65.85,65.97,153
20161201|2016-06-29 02:00,29,65.96,66.1,65.87,66.09,150
20161201|2016-06-29 02:30,29,66.1,66.1,66.02,66.06,102
20161201|2016-06-29 03:00,29,66.06,66.14,65.98,66.14,109
20161201|2016-06-29 03:30,29,66.14,66.2,66.07,66.15,290
20161201|2016-06-29 04:00,29,66.18,66.23,66.07,66.12,212
20161201|2016-06-29 04:30,29,66.15,66.15,65.95,66.09,78
20161201|2016-06-29 05:00,29,66.09,66.14,66.06,66.09,78
20161201|2016-06-29 05:30,29,66.09,66.14,66.09,66.09,23
20161201|2016-06-29 06:00,29,66.1,66.23,66.03,66.19,321
20161201|2016-06-29 06:30,29,66.19,66.19,66.06,66.12,89
20161201|2016-06-29 07:00,29,66.13,66.31,66.1,66.23,787
20161201|2016-06-29 07:30,29,66.23,66.27,66,66.04,702
20161201|2016-06-29 08:00,29,66.06,66.15,65.79,65.91,839
20161201|2016-06-29 08:30,29,65.93,66.2,65.91,66.13,782
20161201|2016-06-29 09:00,29,66.12,66.24,65.77,65.81,1238
20161201|2016-06-29 09:30,29,65.79,66.04,65.79,66.01,1066
20161201|2016-06-29 10:00,29,66.02,66.11,65.94,66.08,1145
20161201|2016-06-29 10:30,29,66.07,66.1,65.98,66,315
20161201|2016-06-29 11:00,29,66,66.07,65.98,66.01,319
20161201|2016-06-29 11:30,29,66.03,66.08,65.83,65.88,541
20161201|2016-06-29 12:00,29,65.88,65.97,65.86,65.93,171
20161201|2016-06-29 12:30,29,65.9,65.93,65.75,65.82,729
20161201|2016-06-29 13:00,29,65.84,66,65.8,65.91,1255
20161201|2016-06-29 20:00,30,66.09,66.11,65.91,66.07,143
20161201|2016-06-29 20:30,30,66.13,66.22,66.13,66.2,154
20161201|2016-06-29 21:00,30,66.2,66.28,66.2,66.22,204
20161201|2016-06-29 21:30,30,66.22,66.3,66.2,66.21,110
20161201|2016-06-29 22:00,30,66.25,66.34,66.24,66.26,88
20161201|2016-06-29 22:30,30,66.26,66.35,66.21,66.21,74
20161201|2016-06-29 23:00,30,66.24,66.39,66.22,66.38,117
20161201|2016-06-29 23:30,30,66.37,66.4,66.34,66.38,74
20161201|2016-06-30 00:00,30,66.34,66.39,66.34,66.34,31
20161201|2016-06-30 00:30,30,66.34,66.38,66.16,66.22,85
20161201|2016-06-30 01:00,30,66.24,66.34,66.24,66.3,60
20161201|2016-06-30 01:30,30,66.3,66.35,66.16,66.2,113
20161201|2016-06-30 02:00,30,66.2,66.32,66.16,66.17,92
20161201|2016-06-30 02:30,30,66.17,66.23,66.17,66.22,48
20161201|2016-06-30 03:00,30,66.23,66.36,66.22,66.36,43
20161201|2016-06-30 03:30,30,66.36,66.42,66.34,66.4,202
20161201|2016-06-30 04:00,30,66.38,66.39,66.28,66.34,84
20161201|2016-06-30 04:30,30,66.32,66.35,66.28,66.3,32
20161201|2016-06-30 05:00,30,66.29,66.35,66.2,66.35,118
20161201|2016-06-30 05:30,30,66.34,66.4,66.3,66.36,53
20161201|2016-06-30 06:00,30,66.36,66.36,66.3,66.3,42
20161201|2016-06-30 06:30,30,66.28,66.37,66.27,66.31,80
20161201|2016-06-30 07:00,30,66.3,66.37,66.12,66.27,351
20161201|2016-06-30 07:30,30,66.26,66.32,65.96,66.32,957
20161201|2016-06-30 08:00,30,66.32,66.32,66,66.2,864
20161201|2016-06-30 08:30,30,66.22,66.24,65.96,66,773
20161201|2016-06-30 09:00,30,66.03,66.09,65.91,66.08,626
20161201|2016-06-30 09:30,30,66.08,66.09,65.83,66.06,1262
20161201|2016-06-30 10:00,30,66.05,66.21,66.04,66.06,743
20161201|2016-06-30 10:30,30,66.06,66.21,66.04,66.15,797
20161201|2016-06-30 11:00,30,66.13,66.13,64.25,64.32,7814
20161201|2016-06-30 11:30,30,64.32,64.55,64.25,64.48,1991
20161201|2016-06-30 12:00,30,64.49,64.59,64.32,64.32,642
20161201|2016-06-30 12:30,30,64.33,64.67,64.33,64.37,776
20161201|2016-06-30 13:00,30,64.39,64.44,64.15,64.27,3744
20161201|2016-06-30 20:00,1,64.55,64.69,64.36,64.6,280
20161201|2016-06-30 20:30,1,64.54,64.65,64.54,64.6,121
20161201|2016-06-30 21:00,1,64.6,64.67,64.48,64.48,206
20161201|2016-06-30 21:30,1,64.49,64.49,64.4,64.49,46
20161201|2016-06-30 22:00,1,64.5,64.51,64.49,64.51,40
20161201|2016-06-30 22:30,1,64.51,64.54,64.48,64.51,54
20161201|2016-06-30 23:00,1,64.54,64.6,64.5,64.51,62
20161201|2016-06-30 23:30,1,64.51,64.51,64.49,64.51,19
20161201|2016-07-01 00:00,1,64.5,64.55,64.5,64.55,41
20161201|2016-07-01 00:30,1,64.59,64.62,64.4,64.4,132
20161201|2016-07-01 01:00,1,64.51,64.67,64.39,64.65,256
20161201|2016-07-01 01:30,1,64.58,64.59,64.57,64.57,24
20161201|2016-07-01 02:00,1,64.56,64.56,64.52,64.55,50
20161201|2016-07-01 02:30,1,64.55,64.61,64.43,64.47,122
20161201|2016-07-01 03:00,1,64.46,64.48,64.44,64.44,47
20161201|2016-07-01 03:30,1,64.44,64.5,64.43,64.43,53
20161201|2016-07-01 04:00,1,64.43,64.54,64.42,64.48,91
20161201|2016-07-01 04:30,1,64.49,64.62,64.46,64.56,60
20161201|2016-07-01 05:00,1,64.55,64.55,64.36,64.39,120
20161201|2016-07-01 05:30,1,64.37,64.49,64.34,64.41,50
20161201|2016-07-01 06:00,1,64.42,64.48,64.36,64.36,79
20161201|2016-07-01 06:30,1,64.38,64.57,64.36,64.54,105
20161201|2016-07-01 07:00,1,64.52,64.58,64.47,64.52,216
20161201|2016-07-01 07:30,1,64.54,64.63,64.52,64.55,404
20161201|2016-07-01 08:00,1,64.58,64.79,64.52,64.75,903
20161201|2016-07-01 08:30,1,64.72,65.05,64.72,64.82,2623
20161201|2016-07-01 09:00,1,64.81,64.89,64.45,64.57,1299
20161201|2016-07-01 09:30,1,64.54,64.95,64.4,64.85,1320
20161201|2016-07-01 10:00,1,64.86,64.96,64.75,64.79,1017
20161201|2016-07-01 10:30,1,64.79,64.95,64.67,64.92,1306
20161201|2016-07-01 11:00,1,64.9,65.07,64.85,65.07,963
20161201|2016-07-01 11:30,1,65.07,65.1,64.92,65.09,1049
20161201|2016-07-01 12:00,1,65.09,65.1,64.97,65.04,688
20161201|2016-07-01 12:30,1,65.06,65.1,64.99,65.04,503
20161201|2016-07-01 13:00,1,65.03,65.18,64.77,65.13,1830
20161201|2016-07-04 20:00,5,65.5,66.14,65.5,65.84,853
20161201|2016-07-04 20:30,5,65.84,65.86,65.26,65.33,305
20161201|2016-07-04 21:00,5,65.33,65.55,64.99,65.51,410
20161201|2016-07-04 21:30,5,65.49,65.55,65.27,65.27,111
20161201|2016-07-04 22:00,5,65.3,65.3,65.3,65.3,16
20161201|2016-07-04 22:30,5,65.39,65.43,65.35,65.35,22
20161201|2016-07-04 23:00,5,65.43,65.47,65.41,65.46,33
20161201|2016-07-04 23:30,5,65.46,65.46,65.4,65.4,41
20161201|2016-07-05 00:00,5,65.4,65.44,65.36,65.39,50
20161201|2016-07-05 00:30,5,65.39,65.41,65.35,65.36,6
20161201|2016-07-05 01:00,5,65.36,65.36,65.15,65.29,116
20161201|2016-07-05 01:30,5,65.29,65.53,65.29,65.53,160
20161201|2016-07-05 02:00,5,65.53,65.54,65.48,65.48,245
20161201|2016-07-05 02:30,5,65.5,65.54,65.45,65.45,118
20161201|2016-07-05 03:00,5,65.48,65.48,65.4,65.4,64
20161201|2016-07-05 03:30,5,65.4,65.52,65.28,65.45,93
20161201|2016-07-05 04:00,5,65.48,65.52,65.41,65.48,67
20161201|2016-07-05 04:30,5,65.49,65.52,65.49,65.5,33
20161201|2016-07-05 05:00,5,65.48,65.54,65.46,65.5,132
20161201|2016-07-05 05:30,5,65.5,65.5,65.47,65.49,68
20161201|2016-07-05 06:00,5,65.48,65.5,65.43,65.48,52
20161201|2016-07-05 06:30,5,65.49,65.5,65.26,65.26,133
20161201|2016-07-05 07:00,5,65.28,65.5,65.28,65.47,535
20161201|2016-07-05 07:30,5,65.47,65.54,65.43,65.52,529
20161201|2016-07-05 08:00,5,65.53,65.75,65.31,65.4,1373
20161201|2016-07-05 08:30,5,65.35,65.69,65.02,65.56,1650
20161201|2016-07-05 09:00,5,65.57,65.57,64.35,64.38,4250
20161201|2016-07-05 09:30,5,64.36,64.58,64.25,64.33,2587
20161201|2016-07-05 10:00,5,64.35,64.94,64.25,64.9,1460
20161201|2016-07-05 10:30,5,64.92,65.66,64.82,65.43,1994
20161201|2016-07-05 11:00,5,65.43,65.56,65.3,65.42,1378
20161201|2016-07-05 11:30,5,65.42,65.48,65.33,65.45,655
20161201|2016-07-05 12:00,5,65.42,65.48,65.39,65.47,533
20161201|2016-07-05 12:30,5,65.48,65.56,65.29,65.51,1078
20161201|2016-07-05 13:00,5,65.51,65.54,65.05,65.47,1394
20161201|2016-07-05 20:00,6,65.54,65.59,65.19,65.19,155
20161201|2016-07-05 20:30,6,65.19,65.19,65.12,65.12,4
20161201|2016-07-05 21:00,6,65.19,65.2,65.15,65.15,15
20161201|2016-07-05 21:30,6,65.19,65.31,65.18,65.18,29
20161201|2016-07-05 22:00,6,65.24,65.24,65.24,65.24,1
20161201|2016-07-05 22:30,6,65.3,65.39,65.3,65.39,15
20161201|2016-07-05 23:00,6,65.36,65.51,65.36,65.45,51
20161201|2016-07-05 23:30,6,65.46,65.46,65.35,65.4,12
20161201|2016-07-06 00:00,6,65.4,65.4,65.35,65.4,8
20161201|2016-07-06 00:30,6,65.4,65.45,65.21,65.45,54
20161201|2016-07-06 01:00,6,65.4,65.4,65.28,65.28,32
20161201|2016-07-06 01:30,6,65.29,65.46,65.22,65.41,52
20161201|2016-07-06 02:00,6,65.41,65.47,65.39,65.39,62
20161201|2016-07-06 02:30,6,65.39,65.39,65.35,65.36,12
20161201|2016-07-06 03:00,6,65.38,65.39,65.35,65.39,86
20161201|2016-07-06 03:30,6,65.39,65.39,65.17,65.25,91
20161201|2016-07-06 04:00,6,65.28,65.39,65.2,65.38,110
20161201|2016-07-06 04:30,6,65.36,65.36,65.22,65.32,71
20161201|2016-07-06 05:00,6,65.3,65.49,65.3,65.36,61
20161201|2016-07-06 05:30,6,65.36,65.36,65.26,65.29,85
20161201|2016-07-06 06:00,6,65.3,65.31,64.82,64.93,437
20161201|2016-07-06 06:30,6,64.91,64.97,64.55,64.6,635
20161201|2016-07-06 07:00,6,64.6,65.29,64.6,64.99,696
20161201|2016-07-06 07:30,6,65.06,65.06,64.62,64.66,357
20161201|2016-07-06 08:00,6,64.66,64.89,64.63,64.82,720
20161201|2016-07-06 08:30,6,64.79,65.07,64.65,64.98,783
20161201|2016-07-06 09:00,6,64.99,65.14,64.93,65.06,657
20161201|2016-07-06 09:30,6,65.07,65.27,64.86,65.15,979
20161201|2016-07-06 10:00,6,65.17,65.21,64.95,65.15,643
20161201|2016-07-06 10:30,6,65.13,65.13,64.8,64.83,502
20161201|2016-07-06 11:00,6,64.8,65.01,64.77,64.98,398
20161201|2016-07-06 11:30,6,64.98,65.21,64.98,65.17,288
20161201|2016-07-06 12:00,6,65.17,65.34,65.14,65.31,345
20161201|2016-07-06 12:30,6,65.33,65.46,65.28,65.37,558
20161201|2016-07-06 13:00,6,65.36,65.59,65.24,65.53,1043
20161201|2016-07-06 20:00,7,65.5,65.65,65.4,65.57,131
20161201|2016-07-06 20:30,7,65.54,65.54,65.45,65.45,51
20161201|2016-07-06 21:00,7,65.49,65.5,65.49,65.49,46
20161201|2016-07-06 21:30,7,65.5,65.59,65.4,65.59,70
20161201|2016-07-06 22:00,7,65.59,65.64,65.57,65.58,47
20161201|2016-07-06 22:30,7,65.62,65.65,65.51,65.58,25
20161201|2016-07-06 23:00,7,65.58,65.58,65.55,65.55,2
20161201|2016-07-06 23:30,7,65.59,65.62,65.58,65.62,32
20161201|2016-07-07 00:00,7,65.63,65.63,65.55,65.55,19
20161201|2016-07-07 00:30,7,65.59,65.59,65.33,65.33,41
20161201|2016-07-07 01:00,7,65.33,65.37,65.27,65.34,53
20161201|2016-07-07 01:30,7,65.38,65.48,65.38,65.41,58
20161201|2016-07-07 02:00,7,65.41,65.59,65.41,65.5,46
20161201|2016-07-07 02:30,7,65.47,65.53,65.47,65.52,26
20161201|2016-07-07 03:00,7,65.5,65.52,65.36,65.5,58
20161201|2016-07-07 03:30,7,65.5,65.61,65.5,65.58,112
20161201|2016-07-07 04:00,7,65.58,65.58,65.5,65.51,83
20161201|2016-07-07 04:30,7,65.51,65.53,65.27,65.42,82
20161201|2016-07-07 05:00,7,65.43,65.46,65.26,65.26,69
20161201|2016-07-07 05:30,7,65.25,65.31,65.24,65.25,70
20161201|2016-07-07 06:00,7,65.24,65.52,65.24,65.5,163
20161201|2016-07-07 06:30,7,65.52,65.59,65.13,65.28,214
20161201|2016-07-07 07:00,7,65.28,65.55,65.28,65.42,230
20161201|2016-07-07 07:30,7,65.42,65.55,65.39,65.52,193
20161201|2016-07-07 08:00,7,65.54,65.59,65.2,65.3,352
20161201|2016-07-07 08:30,7,65.28,65.36,65.04,65.12,803
20161201|2016-07-07 09:00,7,65.11,65.37,65.04,65.33,616
20161201|2016-07-07 09:30,7,65.36,65.55,65.1,65.1,1211
20161201|2016-07-07 10:00,7,65.09,65.1,64.86,65.09,1289
20161201|2016-07-07 10:30,7,65.09,65.11,64.86,64.9,653
20161201|2016-07-07 11:00,7,64.93,64.95,64.82,64.91,842
20161201|2016-07-07 11:30,7,64.91,65.03,64.88,64.98,299
20161201|2016-07-07 12:00,7,64.97,65.03,64.91,64.98,166
20161201|2016-07-07 12:30,7,64.97,64.98,64.48,64.77,2768
20161201|2016-07-07 13:00,7,64.77,65.27,64.77,64.9,2189
20161201|2016-07-07 20:00,8,64.9,64.94,64.45,64.64,484
20161201|2016-07-07 20:30,8,64.64,64.79,64.5,64.75,152
20161201|2016-07-07 21:00,8,64.75,64.75,64.5,64.52,108
20161201|2016-07-07 21:30,8,64.52,64.63,64.5,64.51,87
20161201|2016-07-07 22:00,8,64.51,64.66,64.5,64.58,120
20161201|2016-07-07 22:30,8,64.62,64.62,64.5,64.57,51
20161201|2016-07-07 23:00,8,64.55,64.7,64.55,64.6,81
20161201|2016-07-07 23:30,8,64.66,64.83,64.66,64.7,58
20161201|2016-07-08 00:00,8,64.72,64.8,64.72,64.8,6
20161201|2016-07-08 00:30,8,64.76,64.76,64.7,64.7,15
20161201|2016-07-08 01:00,8,64.68,64.7,64.5,64.61,185
20161201|2016-07-08 01:30,8,64.59,64.66,64.51,64.51,121
20161201|2016-07-08 02:00,8,64.58,64.64,64.5,64.62,81
20161201|2016-07-08 02:30,8,64.65,64.77,64.64,64.77,32
20161201|2016-07-08 03:00,8,64.76,65.05,64.76,64.99,180
20161201|2016-07-08 03:30,8,64.99,65.04,64.98,64.98,36
20161201|2016-07-08 04:00,8,65,65.03,64.94,64.94,112
20161201|2016-07-08 04:30,8,64.9,64.9,64.85,64.9,24
20161201|2016-07-08 05:00,8,64.92,65.23,64.92,65.09,235
20161201|2016-07-08 05:30,8,65.06,65.08,65,65.08,18
20161201|2016-07-08 06:00,8,65.04,65.06,64.95,65,42
20161201|2016-07-08 06:30,8,64.95,65.12,64.95,65.08,88
20161201|2016-07-08 07:00,8,65.09,65.2,64.91,65.17,313
20161201|2016-07-08 07:30,8,65.19,65.37,64.99,65.22,653
20161201|2016-07-08 08:00,8,65.21,65.57,65.21,65.5,1064
20161201|2016-07-08 08:30,8,65.5,65.94,65.42,65.84,1735
20161201|2016-07-08 09:00,8,65.85,65.91,65.64,65.86,1311
20161201|2016-07-08 09:30,8,65.87,66.12,65.79,65.97,2160
20161201|2016-07-08 10:00,8,65.99,66.25,65.98,66.11,2373
20161201|2016-07-08 10:30,8,66.13,66.24,66.12,66.24,855
20161201|2016-07-08 11:00,8,66.23,66.5,66.22,66.37,4291
20161201|2016-07-08 11:30,8,66.35,66.6,66.33,66.57,1503
20161201|2016-07-08 12:00,8,66.59,66.75,65.82,65.93,2626
20161201|2016-07-08 12:30,8,65.92,66.02,65.8,65.95,1049
20161201|2016-07-08 13:00,8,65.95,66.09,65.71,65.71,1474
20161201|2016-07-10 20:00,11,65.94,66.19,65.88,66.01,183
20161201|2016-07-10 20:30,11,65.96,66.05,65.92,66.03,37
20161201|2016-07-10 21:00,11,66,66.01,65.98,66.01,38
20161201|2016-07-10 21:30,11,66.02,66.07,66.02,66.07,13
20161201|2016-07-10 22:00,11,66.07,66.1,66.05,66.1,37
20161201|2016-07-10 22:30,11,66.11,66.2,66.1,66.2,64
20161201|2016-07-10 23:00,11,66.18,66.18,66.18,66.18,14
20161201|2016-07-10 23:30,11,66.19,66.28,66.11,66.28,48
20161201|2016-07-11 00:00,11,66.27,66.28,66.25,66.28,35
20161201|2016-07-11 00:30,11,66.3,66.31,66.29,66.31,22
20161201|2016-07-11 01:00,11,66.28,66.36,66.28,66.34,139
20161201|2016-07-11 01:30,11,66.34,66.38,66.3,66.35,168
20161201|2016-07-11 02:00,11,66.39,66.45,66.35,66.44,134
20161201|2016-07-11 02:30,11,66.39,66.45,66.39,66.41,57
20161201|2016-07-11 03:00,11,66.42,66.42,66.25,66.3,120
20161201|2016-07-11 03:30,11,66.32,66.41,66.32,66.38,65
20161201|2016-07-11 04:00,11,66.37,66.42,66.36,66.42,33
20161201|2016-07-11 04:30,11,66.43,66.43,66.33,66.37,47
20161201|2016-07-11 05:00,11,66.38,66.4,66.32,66.38,37
20161201|2016-07-11 05:30,11,66.4,66.5,66.38,66.44,145
20161201|2016-07-11 06:00,11,66.44,66.47,66.35,66.45,119
20161201|2016-07-11 06:30,11,66.45,66.5,66.38,66.5,130
20161201|2016-07-11 07:00,11,66.5,66.7,66.45,66.7,774
20161201|2016-07-11 07:30,11,66.7,66.88,66.55,66.87,2294
20161201|2016-07-11 08:00,11,66.87,66.9,66.75,66.8,767
20161201|2016-07-11 08:30,11,66.8,66.9,66.66,66.84,1456
20161201|2016-07-11 09:00,11,66.84,67,66.83,67,2877
20161201|2016-07-11 09:30,11,67,67.35,66.93,67.29,3528
20161201|2016-07-11 10:00,11,67.28,67.5,67.28,67.5,3213
20161201|2016-07-11 10:30,11,67.5,67.75,67.4,67.54,2539
20161201|2016-07-11 11:00,11,67.55,67.7,67.47,67.6,1324
20161201|2016-07-11 11:30,11,67.61,67.73,67.55,67.69,1132
20161201|2016-07-11 12:00,11,67.7,67.73,67.65,67.69,693
20161201|2016-07-11 12:30,11,67.69,67.75,67.51,67.75,1655
20161201|2016-07-11 13:00,11,67.75,67.85,67.56,67.79,2967
20161201|2016-07-11 20:00,12,67.85,68.17,67.76,68.1,2821
20161201|2016-07-11 20:30,12,68.06,68.08,67.91,68.06,625
20161201|2016-07-11 21:00,12,68.06,68.08,68.02,68.08,558
20161201|2016-07-11 21:30,12,68.08,68.08,68,68.07,221
20161201|2016-07-11 22:00,12,68.05,68.07,68,68.06,46
20161201|2016-07-11 22:30,12,68.01,68.06,68,68,44
20161201|2016-07-11 23:00,12,67.99,67.99,67.85,67.85,110
20161201|2016-07-11 23:30,12,67.87,67.9,67.78,67.88,129
20161201|2016-07-12 00:00,12,67.88,67.88,67.7,67.7,40
20161201|2016-07-12 00:30,12,67.74,67.83,67.67,67.8,103
20161201|2016-07-12 01:00,12,67.84,67.95,67.8,67.85,188
20161201|2016-07-12 01:30,12,67.85,67.88,67.81,67.86,108
20161201|2016-07-12 02:00,12,67.87,67.88,67.81,67.83,43
20161201|2016-07-12 02:30,12,67.85,67.88,67.73,67.74,132
20161201|2016-07-12 03:00,12,67.74,67.78,67.37,67.39,416
20161201|2016-07-12 03:30,12,67.39,67.72,67.38,67.7,118
20161201|2016-07-12 04:00,12,67.7,67.83,67.58,67.83,261
20161201|2016-07-12 04:30,12,67.83,67.93,67.75,67.91,91
20161201|2016-07-12 05:00,12,67.92,68,67.89,68,212
20161201|2016-07-12 05:30,12,67.98,68,67.88,67.97,100
20161201|2016-07-12 06:00,12,67.96,67.97,67.83,67.87,161
20161201|2016-07-12 06:30,12,67.87,67.88,67.78,67.85,267
20161201|2016-07-12 07:00,12,67.86,68,67.86,68,680
20161201|2016-07-12 07:30,12,68,68,67.87,67.87,578
20161201|2016-07-12 08:00,12,67.88,67.96,67.73,67.79,1471
20161201|2016-07-12 08:30,12,67.8,68.1,67.79,68.09,1648
20161201|2016-07-12 09:00,12,68.1,68.28,68.05,68.05,2030
20161201|2016-07-12 09:30,12,68.07,68.2,68.01,68.13,1518
20161201|2016-07-12 10:00,12,68.12,68.2,68.08,68.14,952
20161201|2016-07-12 10:30,12,68.15,68.2,67.92,68.03,1385
20161201|2016-07-12 11:00,12,68.04,69.97,68.01,69.5,12519
20161201|2016-07-12 11:30,12,69.49,69.68,69.25,69.39,1837
20161201|2016-07-12 12:00,12,69.42,69.85,69.4,69.81,2658
20161201|2016-07-12 12:30,12,69.81,70.78,69.8,70.78,4683
20161201|2016-07-12 13:00,12,70.78,70.78,70.78,70.78,518
20161201|2016-07-12 20:00,13,71,73.7,70.99,73.16,6339
20161201|2016-07-12 20:30,13,73.17,73.65,73.12,73.3,2165
20161201|2016-07-12 21:00,13,73.3,73.95,73.3,73.77,1434
20161201|2016-07-12 21:30,13,73.76,74.78,73.75,74.75,2205
20161201|2016-07-12 22:00,13,74.75,74.78,74.5,74.78,473
20161201|2016-07-12 22:30,13,74.72,74.78,74.51,74.52,926
20161201|2016-07-12 23:00,13,74.59,74.6,74.37,74.49,156
20161201|2016-07-12 23:30,13,74.41,74.45,74.15,74.16,120
20161201|2016-07-13 00:00,13,74.06,74.09,73.81,73.82,307
20161201|2016-07-13 00:30,13,73.84,73.9,73.65,73.75,274
20161201|2016-07-13 01:00,13,73.75,73.76,73.2,73.2,649
20161201|2016-07-13 01:30,13,73.19,73.54,73.12,73.15,381
20161201|2016-07-13 02:00,13,73.16,73.55,73.13,73.16,292
20161201|2016-07-13 02:30,13,73.2,73.34,73.12,73.22,116
20161201|2016-07-13 03:00,13,73.21,73.27,73.15,73.27,225
20161201|2016-07-13 03:30,13,73.27,73.4,73.23,73.27,130
20161201|2016-07-13 04:00,13,73.27,73.28,73.19,73.23,193
20161201|2016-07-13 04:30,13,73.24,73.29,73.12,73.19,185
20161201|2016-07-13 05:00,13,73.17,73.21,73.06,73.06,438
20161201|2016-07-13 05:30,13,73.06,73.17,73.06,73.1,200
20161201|2016-07-13 06:00,13,73.1,73.12,72.18,72.27,1360
20161201|2016-07-13 06:30,13,72.23,72.5,71.6,71.95,1393
20161201|2016-07-13 07:00,13,71.89,72.91,71.64,72.69,1385
20161201|2016-07-13 07:30,13,72.68,72.88,72.37,72.84,912
20161201|2016-07-13 08:00,13,72.85,73,72.4,72.59,1356
20161201|2016-07-13 08:30,13,72.62,73,72.62,73,1827
20161201|2016-07-13 09:00,13,73,73.39,72.9,72.9,3163
20161201|2016-07-13 09:30,13,72.91,73.15,72.45,73.11,2971
20161201|2016-07-13 10:00,13,73.11,73.36,72.61,72.62,1818
20161201|2016-07-13 10:30,13,72.65,73.2,72.6,72.93,1595
20161201|2016-07-13 11:00,13,72.89,73.04,72.71,72.94,809
20161201|2016-07-13 11:30,13,72.95,73.14,72.81,72.83,841
20161201|2016-07-13 12:00,13,72.85,73,72.51,72.6,901
20161201|2016-07-13 12:30,13,72.61,72.88,72.4,72.81,1622
20161201|2016-07-13 13:00,13,72.81,73.33,72.71,73.28,4196
20161201|2016-07-13 20:00,14,73,73,72.53,72.53,501
20161201|2016-07-13 20:30,14,72.53,72.53,72.31,72.47,208
20161201|2016-07-13 21:00,14,72.48,72.75,72.48,72.57,77
20161201|2016-07-13 21:30,14,72.58,72.65,72.39,72.43,34
20161201|2016-07-13 22:00,14,72.5,73.14,72.47,73.03,337
20161201|2016-07-13 22:30,14,73.05,73.15,72.9,73.15,89
20161201|2016-07-13 23:00,14,73.07,73.07,72.9,72.9,24
20161201|2016-07-13 23:30,14,72.93,73.03,72.93,73.03,2
20161201|2016-07-14 00:00,14,73,73,72.7,72.8,82
20161201|2016-07-14 00:30,14,72.74,72.74,72.66,72.7,29
20161201|2016-07-14 01:00,14,72.66,72.8,72.58,72.69,82
20161201|2016-07-14 01:30,14,72.74,73.5,72.7,73.29,582
20161201|2016-07-14 02:00,14,73.22,73.41,73.2,73.25,137
20161201|2016-07-14 02:30,14,73.25,73.35,73.22,73.22,88
20161201|2016-07-14 03:00,14,73.22,73.32,73.2,73.23,209
20161201|2016-07-14 03:30,14,73.21,73.26,73.02,73.13,91
20161201|2016-07-14 04:00,14,73.18,73.42,73.18,73.33,110
20161201|2016-07-14 04:30,14,73.39,73.47,73.39,73.47,114
20161201|2016-07-14 05:00,14,73.48,73.5,73.27,73.35,292
20161201|2016-07-14 05:30,14,73.37,73.4,73.23,73.23,78
20161201|2016-07-14 06:00,14,73.27,73.28,73.11,73.14,104
20161201|2016-07-14 06:30,14,73.11,73.35,73,73.33,382
20161201|2016-07-14 07:00,14,73.31,73.41,72.95,72.97,812
20161201|2016-07-14 07:30,14,72.96,73.27,72.86,73.14,786
20161201|2016-07-14 08:00,14,73.13,73.46,73.09,73.35,1472
20161201|2016-07-14 08:30,14,73.38,74.67,73.38,74.33,4616
20161201|2016-07-14 09:00,14,74.28,74.57,74.07,74.56,2494
20161201|2016-07-14 09:30,14,74.56,74.64,74.25,74.28,1704
20161201|2016-07-14 10:00,14,74.25,74.4,73.84,73.87,1350
20161201|2016-07-14 10:30,14,73.91,73.92,73.33,73.34,954
20161201|2016-07-14 11:00,14,73.37,73.87,73.37,73.8,656
20161201|2016-07-14 11:30,14,73.83,74.32,73.78,74.01,1085
20161201|2016-07-14 12:00,14,74.06,74.26,73.78,73.94,777
20161201|2016-07-14 12:30,14,73.96,74.25,73.96,74.17,770
20161201|2016-07-14 13:00,14,74.17,74.26,73.74,73.98,1498
20161201|2016-07-14 20:00,15,73.87,73.87,73.63,73.68,166
20161201|2016-07-14 20:30,15,73.67,73.87,73.55,73.83,212
20161201|2016-07-14 21:00,15,73.84,73.87,73.8,73.84,115
20161201|2016-07-14 21:30,15,73.8,74,73.8,74,267
20161201|2016-07-14 22:00,15,74,74,73.96,74,39
20161201|2016-07-14 22:30,15,74,74.08,73.98,74.08,50
20161201|2016-07-14 23:00,15,74.07,74.07,74,74.07,22
20161201|2016-07-14 23:30,15,74.01,74.07,74,74.04,12
20161201|2016-07-15 00:00,15,74.04,74.07,74.01,74.01,21
20161201|2016-07-15 00:30,15,74.07,74.15,74.07,74.15,50
20161201|2016-07-15 01:00,15,74.15,74.15,74,74,95
20161201|2016-07-15 01:30,15,74,74.19,73.97,74.12,172
20161201|2016-07-15 02:00,15,74.19,74.19,74.11,74.14,42
20161201|2016-07-15 02:30,15,74.14,74.28,74.09,74.26,230
20161201|2016-07-15 03:00,15,74.29,74.37,74.22,74.35,227
20161201|2016-07-15 03:30,15,74.33,74.42,74.3,74.37,139
20161201|2016-07-15 04:00,15,74.37,74.48,74.37,74.4,109
20161201|2016-07-15 04:30,15,74.46,74.75,74.45,74.73,637
20161201|2016-07-15 05:00,15,74.75,75,74.68,74.9,989
20161201|2016-07-15 05:30,15,74.89,74.89,74.5,74.58,318
20161201|2016-07-15 06:00,15,74.61,74.68,74.35,74.36,314
20161201|2016-07-15 06:30,15,74.36,74.56,74.36,74.45,136
20161201|2016-07-15 07:00,15,74.46,74.95,74.46,74.7,624
20161201|2016-07-15 07:30,15,74.71,74.89,74.64,74.85,492
20161201|2016-07-15 08:00,15,74.88,75,74.05,74.17,2296
20161201|2016-07-15 08:30,15,74.15,74.27,73.65,73.88,2002
20161201|2016-07-15 09:00,15,73.87,74.24,73.34,74.19,1730
20161201|2016-07-15 09:30,15,74.23,74.32,73.67,73.88,1223
20161201|2016-07-15 10:00,15,73.89,74.02,73.56,73.82,1085
20161201|2016-07-15 10:30,15,73.84,74.06,73.7,73.87,682
20161201|2016-07-15 11:00,15,73.86,74.25,73.86,74.22,992
20161201|2016-07-15 11:30,15,74.23,74.4,74.09,74.18,845
20161201|2016-07-15 12:00,15,74.15,74.18,74.01,74.15,372
20161201|2016-07-15 12:30,15,74.17,74.35,74.08,74.17,593
20161201|2016-07-15 13:00,15,74.13,74.39,74.11,74.36,1435
20161201|2016-07-17 20:00,18,74.03,74.2,73.9,73.93,614
20161201|2016-07-17 20:30,18,73.92,73.95,73.81,73.81,170
20161201|2016-07-17 21:00,18,73.81,73.99,73.75,73.86,108
20161201|2016-07-17 21:30,18,73.85,74.05,73.75,74.05,116
20161201|2016-07-17 22:00,18,74.01,74.01,73.88,73.88,8
20161201|2016-07-17 22:30,18,73.89,73.97,73.89,73.97,4
20161201|2016-07-17 23:00,18,73.97,73.97,73.85,73.85,90
20161201|2016-07-17 23:30,18,73.85,73.97,73.85,73.95,32
20161201|2016-07-18 00:00,18,73.96,74.2,73.96,74.2,150
20161201|2016-07-18 00:30,18,74.19,74.45,74.18,74.43,245
20161201|2016-07-18 01:00,18,74.43,74.44,74.15,74.15,40
20161201|2016-07-18 01:30,18,74.15,74.15,73.93,73.98,77
20161201|2016-07-18 02:00,18,73.97,74.1,73.92,74.07,128
20161201|2016-07-18 02:30,18,74.11,74.21,74.11,74.16,62
20161201|2016-07-18 03:00,18,74.14,74.33,74.1,74.33,157
20161201|2016-07-18 03:30,18,74.33,74.7,74.3,74.54,482
20161201|2016-07-18 04:00,18,74.59,74.68,74.38,74.63,199
20161201|2016-07-18 04:30,18,74.54,74.54,74.35,74.49,80
20161201|2016-07-18 05:00,18,74.5,74.69,74.49,74.67,212
20161201|2016-07-18 05:30,18,74.69,74.74,74.5,74.6,303
20161201|2016-07-18 06:00,18,74.56,74.56,74.5,74.56,37
20161201|2016-07-18 06:30,18,74.55,74.61,74.33,74.54,91
20161201|2016-07-18 07:00,18,74.54,74.9,74.5,74.8,576
20161201|2016-07-18 07:30,18,74.77,74.95,74.63,74.71,652
20161201|2016-07-18 08:00,18,74.72,74.89,74.55,74.73,595
20161201|2016-07-18 08:30,18,74.73,74.85,73.61,73.96,3902
20161201|2016-07-18 09:00,18,73.98,74.27,73.64,74.14,1857
20161201|2016-07-18 09:30,18,74.15,74.35,73.92,74.13,1207
20161201|2016-07-18 10:00,18,74.14,74.49,74.1,74.34,799
20161201|2016-07-18 10:30,18,74.33,74.6,74.25,74.53,816
20161201|2016-07-18 11:00,18,74.53,74.7,74.36,74.69,856
20161201|2016-07-18 11:30,18,74.67,74.73,74.45,74.46,644
20161201|2016-07-18 12:00,18,74.46,74.7,74.44,74.68,455
20161201|2016-07-18 12:30,18,74.67,74.68,74.36,74.49,538
20161201|2016-07-18 13:00,18,74.5,74.6,73.89,73.98,2308
20161201|2016-07-18 20:00,19,73.95,74.2,73.95,74.2,229
20161201|2016-07-18 20:30,19,74.22,74.46,74.1,74.1,127
20161201|2016-07-18 21:00,19,74.09,74.12,73.97,74,116
20161201|2016-07-18 21:30,19,74.02,74.08,74,74,20
20161201|2016-07-18 22:00,19,74,74.04,73.9,73.93,137
20161201|2016-07-18 22:30,19,73.94,74.06,73.94,73.99,22
20161201|2016-07-18 23:00,19,74.01,74.09,74.01,74.02,29
20161201|2016-07-18 23:30,19,74.06,74.06,74,74,18
20161201|2016-07-19 00:00,19,73.99,74.02,73.9,73.95,50
20161201|2016-07-19 00:30,19,73.93,73.95,73.76,73.83,290
20161201|2016-07-19 01:00,19,73.78,73.91,73.77,73.85,101
20161201|2016-07-19 01:30,19,73.83,73.94,73.76,73.9,219
20161201|2016-07-19 02:00,19,73.89,73.96,73.89,73.91,46
20161201|2016-07-19 02:30,19,73.93,73.93,73.71,73.71,160
20161201|2016-07-19 03:00,19,73.71,73.97,73.57,73.97,247
20161201|2016-07-19 03:30,19,73.92,73.92,73.51,73.61,243
20161201|2016-07-19 04:00,19,73.61,73.7,73.56,73.7,76
20161201|2016-07-19 04:30,19,73.62,73.72,73.6,73.63,44
20161201|2016-07-19 05:00,19,73.63,73.69,73.51,73.6,230
20161201|2016-07-19 05:30,19,73.6,73.62,73.53,73.53,26
20161201|2016-07-19 06:00,19,73.57,73.67,73.57,73.65,82
20161201|2016-07-19 06:30,19,73.67,73.73,73.61,73.68,122
20161201|2016-07-19 07:00,19,73.69,74.06,73.69,73.91,622
20161201|2016-07-19 07:30,19,73.88,74.24,73.63,73.8,836
20161201|2016-07-19 08:00,19,73.75,73.95,73.7,73.79,346
20161201|2016-07-19 08:30,19,73.82,74.07,73.72,73.92,891
20161201|2016-07-19 09:00,19,73.91,74.01,73.76,74.01,737
20161201|2016-07-19 09:30,19,74.01,74.07,73.72,73.86,1155
20161201|2016-07-19 10:00,19,73.83,73.9,73.56,73.67,899
20161201|2016-07-19 10:30,19,73.68,73.71,72.94,73.06,3166
20161201|2016-07-19 11:00,19,73.08,73.08,72.63,72.77,2301
20161201|2016-07-19 11:30,19,72.8,73.17,72.8,73.17,709
20161201|2016-07-19 12:00,19,73.23,73.86,73.13,73.83,1128
20161201|2016-07-19 12:30,19,73.81,73.93,73.53,73.6,887
20161201|2016-07-19 13:00,19,73.6,73.6,73.22,73.39,1652
20161201|2016-07-19 20:00,20,73.39,73.39,72.69,72.69,538
20161201|2016-07-19 20:30,20,72.69,72.8,72.51,72.56,495
20161201|2016-07-19 21:00,20,72.6,72.62,72.3,72.4,787
20161201|2016-07-19 21:30,20,72.42,72.43,72.02,72.02,750
20161201|2016-07-19 22:00,20,72.02,72.19,71.85,72.02,772
20161201|2016-07-19 22:30,20,72.04,72.19,72.02,72.18,117
20161201|2016-07-19 23:00,20,72.11,72.2,72.05,72.1,108
20161201|2016-07-19 23:30,20,72.19,72.21,72.11,72.19,61
20161201|2016-07-20 00:00,20,72.15,72.21,72.1,72.1,26
20161201|2016-07-20 00:30,20,72.09,72.09,71.86,71.94,550
20161201|2016-07-20 01:00,20,71.9,72.2,71.9,72.15,307
20161201|2016-07-20 01:30,20,72.16,72.24,72.07,72.07,164
20161201|2016-07-20 02:00,20,72.1,72.17,72.03,72.03,60
20161201|2016-07-20 02:30,20,72,72.4,71.99,72.37,190
20161201|2016-07-20 03:00,20,72.37,72.4,72.3,72.38,83
20161201|2016-07-20 03:30,20,72.38,72.4,72.33,72.35,65
20161201|2016-07-20 04:00,20,72.3,72.4,72.2,72.37,167
20161201|2016-07-20 04:30,20,72.38,72.5,72.33,72.38,171
20161201|2016-07-20 05:00,20,72.34,72.38,72.31,72.34,129
20161201|2016-07-20 05:30,20,72.36,72.36,72.23,72.29,54
20161201|2016-07-20 06:00,20,72.28,72.37,72.24,72.3,114
20161201|2016-07-20 06:30,20,72.27,72.37,72.27,72.37,60
20161201|2016-07-20 07:00,20,72.34,72.5,72.24,72.47,221
20161201|2016-07-20 07:30,20,72.43,72.43,71.76,72.16,1376
20161201|2016-07-20 08:00,20,72.15,72.68,72.01,72.36,1002
20161201|2016-07-20 08:30,20,72.36,72.5,72.12,72.36,768
20161201|2016-07-20 09:00,20,72.36,72.45,72.2,72.2,511
20161201|2016-07-20 09:30,20,72.23,72.62,72.2,72.24,1764
20161201|2016-07-20 10:00,20,72.24,72.42,72.07,72.09,786
20161201|2016-07-20 10:30,20,72.1,72.14,71.78,71.79,1086
20161201|2016-07-20 11:00,20,71.8,72.07,71.76,71.96,732
20161201|2016-07-20 11:30,20,71.99,72.17,71.96,72.15,386
20161201|2016-07-20 12:00,20,72.12,72.14,71.85,71.94,416
20161201|2016-07-20 12:30,20,71.93,72.27,71.91,72.22,426
20161201|2016-07-20 13:00,20,72.21,72.56,72.18,72.56,1368
20161201|2016-07-20 20:00,21,72.5,72.5,71.83,72,383
20161201|2016-07-20 20:30,21,72,72,71.9,72,115
20161201|2016-07-20 21:00,21,72,72,71.98,71.98,88
20161201|2016-07-20 21:30,21,71.98,72,71.98,71.98,16
20161201|2016-07-20 22:00,21,71.99,72,71.99,72,46
20161201|2016-07-20 22:30,21,72,72.13,71.97,72.11,224
20161201|2016-07-20 23:00,21,72.14,72.14,72.07,72.1,8
20161201|2016-07-20 23:30,21,72.1,72.3,72.1,72.29,61
20161201|2016-07-21 00:00,21,72.3,72.5,72.1,72.5,118
20161201|2016-07-21 00:30,21,72.4,72.5,72.22,72.22,50
20161201|2016-07-21 01:00,21,72.33,72.33,72.17,72.25,31
20161201|2016-07-21 01:30,21,72.29,72.55,72.25,72.47,90
20161201|2016-07-21 02:00,21,72.44,72.56,72.41,72.43,110
20161201|2016-07-21 02:30,21,72.42,72.59,72.4,72.44,64
20161201|2016-07-21 03:00,21,72.38,72.52,72.38,72.45,67
20161201|2016-07-21 03:30,21,72.45,72.49,72.23,72.25,72
20161201|2016-07-21 04:00,21,72.26,72.3,72.26,72.3,9
20161201|2016-07-21 04:30,21,72.33,72.61,72.33,72.51,161
20161201|2016-07-21 05:00,21,72.58,72.68,72.5,72.6,159
20161201|2016-07-21 05:30,21,72.65,72.8,72.55,72.61,275
20161201|2016-07-21 06:00,21,72.6,72.78,72.35,72.45,279
20161201|2016-07-21 06:30,21,72.49,72.69,72.47,72.56,145
20161201|2016-07-21 07:00,21,72.65,72.65,72.37,72.49,166
20161201|2016-07-21 07:30,21,72.49,72.98,72.49,72.9,776
20161201|2016-07-21 08:00,21,72.89,73.45,72.87,73.11,1937
20161201|2016-07-21 08:30,21,73.11,73.75,72.92,73.45,1828
20161201|2016-07-21 09:00,21,73.46,73.65,73.27,73.65,723
20161201|2016-07-21 09:30,21,73.66,73.66,73.34,73.56,799
20161201|2016-07-21 10:00,21,73.57,73.57,73.21,73.36,580
20161201|2016-07-21 10:30,21,73.34,73.39,73.23,73.29,321
20161201|2016-07-21 11:00,21,73.31,73.36,73.17,73.24,478
20161201|2016-07-21 11:30,21,73.21,73.3,73.08,73.29,314
20161201|2016-07-21 12:00,21,73.29,73.37,73.13,73.33,328
20161201|2016-07-21 12:30,21,73.29,73.32,72.95,73.07,508
20161201|2016-07-21 13:00,21,73.1,73.19,72.82,73.13,1155
20161201|2016-07-21 20:00,22,73.17,73.46,73.02,73.08,239
20161201|2016-07-21 20:30,22,73.08,73.26,73.08,73.25,24
20161201|2016-07-21 21:00,22,73.17,73.17,73.12,73.13,12
20161201|2016-07-21 21:30,22,73.12,73.12,72.75,72.85,332
20161201|2016-07-21 22:00,22,72.87,72.87,72.56,72.65,571
20161201|2016-07-21 22:30,22,72.72,72.73,72.64,72.72,19
20161201|2016-07-21 23:00,22,72.7,72.79,72.7,72.77,20
20161201|2016-07-21 23:30,22,72.77,72.88,72.75,72.85,67
20161201|2016-07-22 00:00,22,72.8,72.9,72.8,72.89,26
20161201|2016-07-22 00:30,22,72.9,72.91,72.85,72.85,19
20161201|2016-07-22 01:00,22,72.85,72.91,72.85,72.91,40
20161201|2016-07-22 01:30,22,72.91,72.92,72.57,72.58,246
20161201|2016-07-22 02:00,22,72.66,72.66,72.3,72.45,844
20161201|2016-07-22 02:30,22,72.4,72.44,72.31,72.38,152
20161201|2016-07-22 03:00,22,72.4,72.45,72.36,72.39,134
20161201|2016-07-22 03:30,22,72.37,72.37,72.26,72.31,125
20161201|2016-07-22 04:00,22,72.28,72.3,72.1,72.1,319
20161201|2016-07-22 04:30,22,72.1,72.12,71.86,71.98,478
20161201|2016-07-22 05:00,22,72.01,72.09,71.97,72.09,26
20161201|2016-07-22 05:30,22,72.06,72.11,72.05,72.06,52
20161201|2016-07-22 06:00,22,72.12,72.24,72.1,72.19,132
20161201|2016-07-22 06:30,22,72.18,72.28,72.18,72.22,41
20161201|2016-07-22 07:00,22,72.2,72.3,72.11,72.16,346
20161201|2016-07-22 07:30,22,72.13,72.38,72.1,72.33,522
20161201|2016-07-22 08:00,22,72.3,72.37,72.1,72.21,579
20161201|2016-07-22 08:30,22,72.23,72.28,71.97,72.16,1399
20161201|2016-07-22 09:00,22,72.16,72.33,71.95,72.09,1108
20161201|2016-07-22 09:30,22,72.09,72.68,72.05,72.42,1069
20161201|2016-07-22 10:00,22,72.4,72.61,72.29,72.47,651
20161201|2016-07-22 10:30,22,72.5,72.97,72.4,72.82,1245
20161201|2016-07-22 11:00,22,72.82,72.91,72.57,72.69,524
20161201|2016-07-22 11:30,22,72.7,72.7,72.23,72.25,555
20161201|2016-07-22 12:00,22,72.29,72.72,72.26,72.57,262
20161201|2016-07-22 12:30,22,72.55,72.71,72.38,72.71,174
20161201|2016-07-22 13:00,22,72.71,72.89,72.51,72.77,1322
20161201|2016-07-24 20:00,25,72.5,72.5,72.1,72.1,608
20161201|2016-07-24 20:30,25,72.1,72.15,71.83,71.87,345
20161201|2016-07-24 21:00,25,71.92,71.94,71.54,71.91,606
20161201|2016-07-24 21:30,25,71.91,71.91,71.76,71.76,41
20161201|2016-07-24 22:00,25,71.77,71.89,71.77,71.87,54
20161201|2016-07-24 22:30,25,71.87,71.94,71.8,71.87,43
20161201|2016-07-24 23:00,25,71.79,71.86,71.79,71.86,7
20161201|2016-07-24 23:30,25,71.8,71.8,71.8,71.8,4
20161201|2016-07-25 00:00,25,71.8,71.91,71.8,71.87,87
20161201|2016-07-25 00:30,25,71.82,71.9,71.8,71.87,40
20161201|2016-07-25 01:00,25,71.87,72.09,71.87,72.03,59
20161201|2016-07-25 01:30,25,71.96,72.14,71.96,72.14,42
20161201|2016-07-25 02:00,25,72.13,72.19,72.08,72.18,84
20161201|2016-07-25 02:30,25,72.18,72.21,72.15,72.21,70
20161201|2016-07-25 03:00,25,72.2,72.24,72.05,72.09,57
20161201|2016-07-25 03:30,25,72.11,72.25,72.11,72.17,87
20161201|2016-07-25 04:00,25,72.2,72.29,72.17,72.24,52
20161201|2016-07-25 04:30,25,72.25,72.29,72.15,72.22,52
20161201|2016-07-25 05:00,25,72.24,72.25,72.14,72.15,55
20161201|2016-07-25 05:30,25,72.14,72.15,72.01,72.08,183
20161201|2016-07-25 06:00,25,72.1,72.1,71.91,71.97,191
20161201|2016-07-25 06:30,25,71.97,72,71.81,71.95,184
20161201|2016-07-25 07:00,25,71.96,72.29,71.92,72.08,311
20161201|2016-07-25 07:30,25,72.06,72.18,71.91,71.97,172
20161201|2016-07-25 08:00,25,71.95,72.2,71.95,72.01,300
20161201|2016-07-25 08:30,25,72.03,72.44,71.96,72.39,1153
20161201|2016-07-25 09:00,25,72.39,72.46,72.12,72.44,1042
20161201|2016-07-25 09:30,25,72.44,72.63,72.39,72.42,1463
20161201|2016-07-25 10:00,25,72.44,72.61,72.22,72.22,525
20161201|2016-07-25 10:30,25,72.22,72.27,71.93,72.05,656
20161201|2016-07-25 11:00,25,72,72.17,71.96,72.09,370
20161201|2016-07-25 11:30,25,72.11,72.24,71.97,72.23,350
20161201|2016-07-25 12:00,25,72.22,72.26,72.01,72.14,764
20161201|2016-07-25 12:30,25,72.17,72.3,72.09,72.11,493
20161201|2016-07-25 13:00,25,72.11,72.34,72.1,72.23,929
20161201|2016-07-25 20:00,26,72.41,72.49,72.3,72.38,145
20161201|2016-07-25 20:30,26,72.45,72.48,72.27,72.38,105
20161201|2016-07-25 21:00,26,72.47,72.5,72.45,72.45,92
20161201|2016-07-25 21:30,26,72.4,72.43,72.17,72.28,158
20161201|2016-07-25 22:00,26,72.26,72.3,72.2,72.2,47
20161201|2016-07-25 22:30,26,72.3,72.42,72.3,72.42,12
20161201|2016-07-25 23:00,26,72.4,72.42,72.35,72.42,27
20161201|2016-07-25 23:30,26,72.27,72.27,72.27,72.27,5
20161201|2016-07-26 00:00,26,72.27,72.33,72.25,72.25,7
20161201|2016-07-26 00:30,26,72.3,72.42,72.3,72.4,17
20161201|2016-07-26 01:00,26,72.42,72.47,72.4,72.4,30
20161201|2016-07-26 01:30,26,72.4,72.45,72.29,72.45,39
20161201|2016-07-26 02:00,26,72.44,72.48,72.41,72.43,44
20161201|2016-07-26 02:30,26,72.42,72.48,72.42,72.43,66
20161201|2016-07-26 03:00,26,72.43,72.43,72.33,72.33,17
20161201|2016-07-26 03:30,26,72.33,72.4,72.29,72.39,34
20161201|2016-07-26 04:00,26,72.39,72.75,72.39,72.72,406
20161201|2016-07-26 04:30,26,72.7,72.76,72.62,72.73,141
20161201|2016-07-26 05:00,26,72.68,72.68,72.6,72.61,42
20161201|2016-07-26 05:30,26,72.6,72.7,72.6,72.68,43
20161201|2016-07-26 06:00,26,72.67,72.76,72.63,72.75,70
20161201|2016-07-26 06:30,26,72.75,72.84,72.66,72.73,192
20161201|2016-07-26 07:00,26,72.74,72.76,72.33,72.36,468
20161201|2016-07-26 07:30,26,72.36,72.65,72.35,72.58,194
20161201|2016-07-26 08:00,26,72.61,72.94,72.56,72.88,941
20161201|2016-07-26 08:30,26,72.92,73.4,72.9,73.36,2452
20161201|2016-07-26 09:00,26,73.38,73.42,73.26,73.27,982
20161201|2016-07-26 09:30,26,73.31,73.46,73.23,73.38,1250
20161201|2016-07-26 10:00,26,73.38,73.8,73.33,73.63,2454
20161201|2016-07-26 10:30,26,73.6,74.23,73.6,74.04,2788
20161201|2016-07-26 11:00,26,74.06,74.11,73.8,73.99,1026
20161201|2016-07-26 11:30,26,73.99,74,73.31,73.5,1645
20161201|2016-07-26 12:00,26,73.54,73.85,73.52,73.8,301
20161201|2016-07-26 12:30,26,73.8,74.11,73.72,74.02,1055
20161201|2016-07-26 13:00,26,74.02,74.14,73.77,74.09,1112
20161201|2016-07-26 20:00,27,73.96,74.13,73.95,74.1,364
20161201|2016-07-26 20:30,27,74.1,74.15,73.92,74.06,252
20161201|2016-07-26 21:00,27,73.98,74.02,73.98,74.02,14
20161201|2016-07-26 21:30,27,74.04,74.04,73.93,73.93,19
20161201|2016-07-26 22:00,27,73.92,74,73.76,73.86,77
20161201|2016-07-26 22:30,27,73.86,73.88,73.85,73.85,22
20161201|2016-07-26 23:00,27,73.86,73.9,73.82,73.85,41
20161201|2016-07-26 23:30,27,73.85,73.92,73.84,73.92,74
20161201|2016-07-27 00:00,27,73.85,73.85,73.83,73.83,29
20161201|2016-07-27 00:30,27,73.83,73.88,73.83,73.88,53
20161201|2016-07-27 01:00,27,73.88,73.94,73.85,73.94,37
20161201|2016-07-27 01:30,27,73.94,73.95,73.88,73.9,82
20161201|2016-07-27 02:00,27,73.89,73.95,73.89,73.92,58
20161201|2016-07-27 02:30,27,73.92,74.02,73.87,73.98,102
20161201|2016-07-27 03:00,27,74,74,73.92,73.94,31
20161201|2016-07-27 03:30,27,73.93,73.95,73.8,73.88,76
20161201|2016-07-27 04:00,27,73.83,73.84,73.8,73.84,44
20161201|2016-07-27 04:30,27,73.82,73.85,73.8,73.8,13
20161201|2016-07-27 05:00,27,73.8,73.88,73.78,73.88,79
20161201|2016-07-27 05:30,27,73.85,73.87,73.74,73.85,92
20161201|2016-07-27 06:00,27,73.86,74.06,73.81,74.04,89
20161201|2016-07-27 06:30,27,74.04,74.15,74.01,74.13,244
20161201|2016-07-27 07:00,27,74.1,74.15,74.01,74.15,199
20161201|2016-07-27 07:30,27,74.15,74.49,74.15,74.44,1792
20161201|2016-07-27 08:00,27,74.44,74.55,74.36,74.51,1594
20161201|2016-07-27 08:30,27,74.5,74.55,74.34,74.55,1046
20161201|2016-07-27 09:00,27,74.53,74.57,74.41,74.57,1530
20161201|2016-07-27 09:30,27,74.57,74.78,73.92,74.36,2891
20161201|2016-07-27 10:00,27,74.36,74.46,74.05,74.21,765
20161201|2016-07-27 10:30,27,74.21,74.23,73.75,73.85,760
20161201|2016-07-27 11:00,27,73.83,73.83,73.22,73.73,1677
20161201|2016-07-27 11:30,27,73.74,73.95,73.7,73.84,428
20161201|2016-07-27 12:00,27,73.79,73.97,73.7,73.75,264
20161201|2016-07-27 12:30,27,73.76,73.85,73.72,73.85,461
20161201|2016-07-27 13:00,27,73.8,73.83,73.51,73.68,1727
20161201|2016-07-27 20:00,28,73.99,74.11,73.82,73.82,400
20161201|2016-07-27 20:30,28,73.82,73.98,73.7,73.78,127
20161201|2016-07-27 21:00,28,73.79,73.8,73.73,73.75,33
20161201|2016-07-27 21:30,28,73.78,73.85,73.78,73.84,72
20161201|2016-07-27 22:00,28,73.84,73.85,73.31,73.31,110
20161201|2016-07-27 22:30,28,73.32,73.51,73.3,73.35,75
20161201|2016-07-27 23:00,28,73.35,73.47,73.1,73.16,112
20161201|2016-07-27 23:30,28,73.09,73.18,73,73,217
20161201|2016-07-28 00:00,28,73.04,73.08,72.6,72.85,630
20161201|2016-07-28 00:30,28,72.82,73.01,72.63,72.79,202
20161201|2016-07-28 01:00,28,72.84,72.88,72.64,72.71,212
20161201|2016-07-28 01:30,28,72.72,72.76,72.01,72.25,1012
20161201|2016-07-28 02:00,28,72.3,72.34,71.65,71.93,1069
20161201|2016-07-28 02:30,28,72.04,72.16,71.88,72.02,303
20161201|2016-07-28 03:00,28,72.1,72.36,72.01,72.22,161
20161201|2016-07-28 03:30,28,72.28,72.48,72.16,72.48,166
20161201|2016-07-28 04:00,28,72.49,72.53,72.28,72.35,208
20161201|2016-07-28 04:30,28,72.37,72.4,72.3,72.32,48
20161201|2016-07-28 05:00,28,72.3,72.35,72.21,72.28,251
20161201|2016-07-28 05:30,28,72.26,72.33,72.21,72.33,55
20161201|2016-07-28 06:00,28,72.33,72.5,72.3,72.3,192
20161201|2016-07-28 06:30,28,72.3,72.41,72.16,72.4,224
20161201|2016-07-28 07:00,28,72.4,72.7,72.31,72.67,587
20161201|2016-07-28 07:30,28,72.66,72.92,72.11,72.2,1311
20161201|2016-07-28 08:00,28,72.19,72.47,72.11,72.31,1005
20161201|2016-07-28 08:30,28,72.32,72.74,72.32,72.56,701
20161201|2016-07-28 09:00,28,72.56,72.92,72.53,72.92,716
20161201|2016-07-28 09:30,28,72.92,73.05,72.64,72.66,1475
20161201|2016-07-28 10:00,28,72.67,73.08,72.64,72.68,934
20161201|2016-07-28 10:30,28,72.65,72.9,72.11,72.3,1489
20161201|2016-07-28 11:00,28,72.32,72.41,72.11,72.33,870
20161201|2016-07-28 11:30,28,72.31,72.56,72.21,72.56,455
20161201|2016-07-28 12:00,28,72.56,72.87,72.49,72.81,524
20161201|2016-07-28 12:30,28,72.82,73.44,72.79,73.16,1604
20161201|2016-07-28 13:00,28,73.19,73.4,72.91,72.97,1098
20161201|2016-07-28 20:00,29,72.94,72.99,72.6,72.95,105
20161201|2016-07-28 20:30,29,72.89,72.89,72.21,72.27,139
20161201|2016-07-28 21:00,29,72.35,72.57,72.3,72.33,25
20161201|2016-07-28 21:30,29,72.39,72.62,72.3,72.3,47
20161201|2016-07-28 22:00,29,72.35,72.6,72.35,72.6,36
20161201|2016-07-28 22:30,29,72.53,72.53,72.36,72.46,19
20161201|2016-07-28 23:00,29,72.41,72.5,72.41,72.5,11
20161201|2016-07-28 23:30,29,72.43,72.43,72.32,72.32,21
20161201|2016-07-29 00:00,29,72.33,72.38,72.3,72.38,20
20161201|2016-07-29 00:30,29,72.35,72.38,72.1,72.17,166
20161201|2016-07-29 01:00,29,72.12,72.15,71.73,71.75,769
20161201|2016-07-29 01:30,29,71.8,71.96,71.7,71.73,316
20161201|2016-07-29 02:00,29,71.71,71.82,71.68,71.7,305
20161201|2016-07-29 02:30,29,71.74,71.87,71.68,71.76,298
20161201|2016-07-29 03:00,29,71.77,71.86,71.74,71.75,190
20161201|2016-07-29 03:30,29,71.8,71.86,71.74,71.77,135
20161201|2016-07-29 04:00,29,71.8,71.91,71.8,71.85,136
20161201|2016-07-29 04:30,29,71.84,71.9,71.83,71.9,41
20161201|2016-07-29 05:00,29,71.89,72.01,71.83,72.01,83
20161201|2016-07-29 05:30,29,72.02,72.07,71.98,72.06,56
20161201|2016-07-29 06:00,29,72.06,72.09,72,72,27
20161201|2016-07-29 06:30,29,72,72.05,72,72.05,61
20161201|2016-07-29 07:00,29,72.02,72.27,72.01,72.04,511
20161201|2016-07-29 07:30,29,72.04,72.13,71.97,72.02,511
20161201|2016-07-29 08:00,29,72.04,72.14,71.93,71.96,504
20161201|2016-07-29 08:30,29,71.98,72.4,71.98,72.33,962
20161201|2016-07-29 09:00,29,72.37,73.1,72.37,73.03,1710
20161201|2016-07-29 09:30,29,73,73.18,72.75,73,1443
20161201|2016-07-29 10:00,29,73,73.5,73,73.11,1584
20161201|2016-07-29 10:30,29,73.13,73.26,73.05,73.12,508
20161201|2016-07-29 11:00,29,73.12,73.55,73.12,73.49,726
20161201|2016-07-29 11:30,29,73.53,74.05,73.51,73.68,1373
20161201|2016-07-29 12:00,29,73.7,73.85,73.44,73.71,750
20161201|2016-07-29 12:30,29,73.72,73.89,73.65,73.82,1143
20161201|2016-07-29 13:00,29,73.82,74.1,73.79,74.06,3146
20161201|2016-07-31 20:00,1,74.05,74.3,73.89,74.03,998
20161201|2016-07-31 20:30,1,74.03,74.16,73.99,74.09,47
20161201|2016-07-31 21:00,1,74.1,74.19,74,74.12,41
20161201|2016-07-31 21:30,1,74.12,74.15,73.98,74,177
20161201|2016-07-31 22:00,1,74.05,74.08,73.99,74.02,39
20161201|2016-07-31 22:30,1,74.03,74.08,74.01,74.08,11
20161201|2016-07-31 23:00,1,74.08,74.1,74.02,74.1,24
20161201|2016-07-31 23:30,1,74.04,74.1,74.01,74.1,90
20161201|2016-08-01 00:00,1,74.09,74.09,74.03,74.05,3
20161201|2016-08-01 00:30,1,74.03,74.07,74.02,74.07,33
20161201|2016-08-01 01:00,1,74.06,74.1,74.06,74.06,53
20161201|2016-08-01 01:30,1,74.09,74.1,74.08,74.08,28
20161201|2016-08-01 02:00,1,74.09,74.1,74.06,74.06,59
20161201|2016-08-01 02:30,1,74.09,74.12,74.08,74.11,223
20161201|2016-08-01 03:00,1,74.12,74.16,74.06,74.16,103
20161201|2016-08-01 03:30,1,74.16,74.16,74.11,74.16,91
20161201|2016-08-01 04:00,1,74.13,74.16,74.13,74.16,27
20161201|2016-08-01 04:30,1,74.16,74.2,74.15,74.2,49
20161201|2016-08-01 05:00,1,74.2,74.2,74.07,74.12,57
20161201|2016-08-01 05:30,1,74.09,74.18,74.09,74.17,33
20161201|2016-08-01 06:00,1,74.15,74.2,74.12,74.19,32
20161201|2016-08-01 06:30,1,74.19,74.5,74.16,74.34,625
20161201|2016-08-01 07:00,1,74.35,74.47,74.19,74.19,339
20161201|2016-08-01 07:30,1,74.2,74.26,74.09,74.18,332
20161201|2016-08-01 08:00,1,74.18,74.43,74.11,74.2,604
20161201|2016-08-01 08:30,1,74.21,74.38,73.46,73.92,1849
20161201|2016-08-01 09:00,1,73.92,74.42,73.78,74.35,2051
20161201|2016-08-01 09:30,1,74.32,74.64,73.75,74.56,2295
20161201|2016-08-01 10:00,1,74.59,74.87,74.42,74.43,1829
20161201|2016-08-01 10:30,1,74.43,74.52,74.05,74.18,1325
20161201|2016-08-01 11:00,1,74.18,74.58,74.17,74.33,869
20161201|2016-08-01 11:30,1,74.33,74.67,74.3,74.65,778
20161201|2016-08-01 12:00,1,74.66,74.71,74.52,74.66,855
20161201|2016-08-01 12:30,1,74.65,74.68,74.49,74.59,557
20161201|2016-08-01 13:00,1,74.59,74.64,74.19,74.22,1710
20161201|2016-08-01 20:00,2,74.33,74.55,74.3,74.55,302
20161201|2016-08-01 20:30,2,74.5,74.55,74.45,74.45,36
20161201|2016-08-01 21:00,2,74.43,74.45,74,74,135
20161201|2016-08-01 21:30,2,74.03,74.1,74.02,74.09,15
20161201|2016-08-01 22:00,2,74.17,74.35,74.08,74.35,23
20161201|2016-08-01 22:30,2,74.21,74.34,74.21,74.34,40
20161201|2016-08-01 23:00,2,74.34,74.34,74.34,74.34,2
20161201|2016-08-01 23:30,2,74.34,74.36,74.34,74.36,2
20161201|2016-08-02 00:00,2,74.38,74.42,74.21,74.22,45
20161201|2016-08-02 00:30,2,74.2,74.22,74.2,74.22,3
20161201|2016-08-02 01:00,2,74.26,74.32,74.25,74.31,42
20161201|2016-08-02 01:30,2,74.29,74.31,74.28,74.29,59
20161201|2016-08-02 02:00,2,74.29,74.29,74.14,74.14,99
20161201|2016-08-02 02:30,2,74.13,74.15,73.94,73.94,91
20161201|2016-08-02 03:00,2,73.94,73.97,73.92,73.95,42
20161201|2016-08-02 03:30,2,73.96,73.98,73.79,73.82,90
20161201|2016-08-02 04:00,2,73.82,73.83,73.61,73.75,191
20161201|2016-08-02 04:30,2,73.75,73.88,73.75,73.84,89
20161201|2016-08-02 05:00,2,73.84,73.9,73.81,73.88,46
20161201|2016-08-02 05:30,2,73.9,74.07,73.9,74,109
20161201|2016-08-02 06:00,2,74.04,74.18,74,74.03,147
20161201|2016-08-02 06:30,2,74.03,74.04,73.85,74.03,97
20161201|2016-08-02 07:00,2,74.04,74.23,73.95,74.22,331
20161201|2016-08-02 07:30,2,74.23,74.43,74.1,74.41,475
20161201|2016-08-02 08:00,2,74.43,74.45,74.2,74.28,653
20161201|2016-08-02 08:30,2,74.28,74.41,74.19,74.26,646
20161201|2016-08-02 09:00,2,74.23,74.31,73.68,73.82,1257
20161201|2016-08-02 09:30,2,73.82,74.03,73.31,73.53,2343
20161201|2016-08-02 10:00,2,73.52,73.82,73.4,73.43,1102
20161201|2016-08-02 10:30,2,73.42,73.55,73.17,73.46,1836
20161201|2016-08-02 11:00,2,73.43,73.91,73.4,73.6,899
20161201|2016-08-02 11:30,2,73.61,74.03,73.56,73.91,771
20161201|2016-08-02 12:00,2,73.91,73.91,73.62,73.82,701
20161201|2016-08-02 12:30,2,73.82,73.91,73.75,73.86,374
20161201|2016-08-02 13:00,2,73.88,74.02,73.81,73.92,1859
20161201|2016-08-02 20:00,3,74,74.45,73.79,73.89,369
20161201|2016-08-02 20:30,3,73.85,73.85,73.52,73.52,94
20161201|2016-08-02 21:00,3,73.51,73.61,73.31,73.4,260
20161201|2016-08-02 21:30,3,73.4,73.5,73.39,73.47,53
20161201|2016-08-02 22:00,3,73.47,73.55,73.44,73.51,15
20161201|2016-08-02 22:30,3,73.51,73.56,73.46,73.46,14
20161201|2016-08-02 23:00,3,73.47,73.56,73.47,73.49,4
20161201|2016-08-02 23:30,3,73.49,73.54,73.39,73.39,18
20161201|2016-08-03 00:00,3,73.4,73.4,73.34,73.34,37
20161201|2016-08-03 00:30,3,73.35,73.35,73.31,73.35,48
20161201|2016-08-03 01:00,3,73.35,73.35,73.22,73.32,132
20161201|2016-08-03 01:30,3,73.23,73.57,73.22,73.57,91
20161201|2016-08-03 02:00,3,73.59,73.63,73.55,73.62,48
20161201|2016-08-03 02:30,3,73.61,73.68,73.58,73.6,50
20161201|2016-08-03 03:00,3,73.58,73.58,73.53,73.54,32
20161201|2016-08-03 03:30,3,73.54,73.65,73.41,73.41,60
20161201|2016-08-03 04:00,3,73.42,73.47,73.31,73.45,100
20161201|2016-08-03 04:30,3,73.44,73.5,73.32,73.43,97
20161201|2016-08-03 05:00,3,73.44,73.47,73.44,73.47,10
20161201|2016-08-03 05:30,3,73.45,73.63,73.45,73.6,50
20161201|2016-08-03 06:00,3,73.59,73.68,73.59,73.67,47
20161201|2016-08-03 06:30,3,73.65,73.75,73.51,73.72,92
20161201|2016-08-03 07:00,3,73.7,74.15,73.7,74.09,569
20161201|2016-08-03 07:30,3,74.12,74.2,73.89,74.05,590
20161201|2016-08-03 08:00,3,74.03,74.06,73.65,73.9,524
20161201|2016-08-03 08:30,3,73.88,73.92,73.66,73.8,615
20161201|2016-08-03 09:00,3,73.81,74.15,73.75,74.08,1143
20161201|2016-08-03 09:30,3,74.13,74.34,74,74.12,1241
20161201|2016-08-03 10:00,3,74.13,74.23,73.94,74.15,1001
20161201|2016-08-03 10:30,3,74.16,74.19,74.05,74.14,365
20161201|2016-08-03 11:00,3,74.13,74.24,74.11,74.12,444
20161201|2016-08-03 11:30,3,74.11,74.14,73.96,74.06,427
20161201|2016-08-03 12:00,3,74.05,74.07,73.92,73.96,458
20161201|2016-08-03 12:30,3,73.96,74.16,73.91,74.06,504
20161201|2016-08-03 13:00,3,74.08,74.34,74.03,74.3,1479
20161201|2016-08-03 20:00,4,74.44,74.45,74.29,74.4,228
20161201|2016-08-03 20:30,4,74.36,74.45,74.17,74.17,177
20161201|2016-08-03 21:00,4,74.18,74.3,74.11,74.3,17
20161201|2016-08-03 21:30,4,74.16,74.21,74,74.1,122
20161201|2016-08-03 22:00,4,74.04,74.09,73.98,74,30
20161201|2016-08-03 22:30,4,74.07,74.07,73.77,73.77,77
20161201|2016-08-03 23:00,4,73.79,73.98,73.79,73.98,16
20161201|2016-08-03 23:30,4,73.99,73.99,73.8,73.8,13
20161201|2016-08-04 00:00,4,73.83,73.92,73.8,73.92,27
20161201|2016-08-04 00:30,4,73.84,74.14,73.8,74.03,62
20161201|2016-08-04 01:00,4,74.01,74.24,74,74.19,17
20161201|2016-08-04 01:30,4,74.24,74.4,74.24,74.34,184
20161201|2016-08-04 02:00,4,74.3,74.37,74.2,74.37,174
20161201|2016-08-04 02:30,4,74.37,74.83,74.37,74.55,1194
20161201|2016-08-04 03:00,4,74.63,74.65,74.53,74.64,32
20161201|2016-08-04 03:30,4,74.63,74.89,74.63,74.85,355
20161201|2016-08-04 04:00,4,74.84,74.86,74.75,74.76,53
20161201|2016-08-04 04:30,4,74.76,74.8,74.67,74.75,117
20161201|2016-08-04 05:00,4,74.73,74.73,74.35,74.41,411
20161201|2016-08-04 05:30,4,74.41,74.49,74.35,74.4,70
20161201|2016-08-04 06:00,4,74.43,74.57,74.42,74.55,60
20161201|2016-08-04 06:30,4,74.55,74.55,74.35,74.4,58
20161201|2016-08-04 07:00,4,74.39,74.65,74.12,74.15,374
20161201|2016-08-04 07:30,4,74.14,74.71,74.14,74.39,457
20161201|2016-08-04 08:00,4,74.4,74.63,74.34,74.56,420
20161201|2016-08-04 08:30,4,74.59,75.89,74.55,75.62,6477
20161201|2016-08-04 09:00,4,75.62,76.07,75.61,76.05,2434
20161201|2016-08-04 09:30,4,76.02,76.19,75.8,75.82,2230
20161201|2016-08-04 10:00,4,75.85,75.98,75.76,75.76,605
20161201|2016-08-04 10:30,4,75.78,75.84,75.53,75.77,1183
20161201|2016-08-04 11:00,4,75.8,75.88,75.36,75.6,672
20161201|2016-08-04 11:30,4,75.56,75.71,74.76,75.35,2093
20161201|2016-08-04 12:00,4,75.33,75.78,75.23,75.73,574
20161201|2016-08-04 12:30,4,75.75,75.93,75.75,75.88,1075
20161201|2016-08-04 13:00,4,75.86,75.9,75.66,75.82,1298
20161201|2016-08-04 20:00,5,75.9,75.96,75.84,75.96,324
20161201|2016-08-04 20:30,5,75.94,76.1,75.93,76.08,370
20161201|2016-08-04 21:00,5,76,76.13,76,76.06,64
20161201|2016-08-04 21:30,5,76.05,76.13,75.88,76,76
20161201|2016-08-04 22:00,5,75.96,76.05,75.9,75.94,55
20161201|2016-08-04 22:30,5,75.94,75.97,75.94,75.95,12
20161201|2016-08-04 23:00,5,75.95,76,75.91,76,25
20161201|2016-08-04 23:30,5,76,76.01,75.98,76.01,32
20161201|2016-08-05 00:00,5,76,76.03,76,76.03,9
20161201|2016-08-05 00:30,5,76,76.05,75.9,76,19
20161201|2016-08-05 01:00,5,75.91,75.97,75.9,75.97,23
20161201|2016-08-05 01:30,5,76,76.49,75.99,76.49,615
20161201|2016-08-05 02:00,5,76.49,77,76.44,76.53,876
20161201|2016-08-05 02:30,5,76.53,76.62,76.51,76.54,98
20161201|2016-08-05 03:00,5,76.54,76.65,76.52,76.56,80
20161201|2016-08-05 03:30,5,76.63,76.66,76.56,76.66,60
20161201|2016-08-05 04:00,5,76.66,76.71,76.59,76.71,45
20161201|2016-08-05 04:30,5,76.71,76.89,76.71,76.89,170
20161201|2016-08-05 05:00,5,76.84,77.48,76.84,77.45,945
20161201|2016-08-05 05:30,5,77.41,77.48,77.26,77.26,349
20161201|2016-08-05 06:00,5,77.3,77.37,77.2,77.35,251
20161201|2016-08-05 06:30,5,77.33,77.35,77.21,77.27,132
20161201|2016-08-05 07:00,5,77.26,77.7,77.15,77.47,858
20161201|2016-08-05 07:30,5,77.56,77.98,77.19,77.24,1505
20161201|2016-08-05 08:00,5,77.26,77.54,77.15,77.22,1227
20161201|2016-08-05 08:30,5,77.26,77.46,76.66,77.33,1506
20161201|2016-08-05 09:00,5,77.36,77.48,76.9,76.91,995
20161201|2016-08-05 09:30,5,76.95,77.38,76.82,76.86,1100
20161201|2016-08-05 10:00,5,76.84,76.9,76.21,76.32,2250
20161201|2016-08-05 10:30,5,76.37,76.44,76.13,76.29,1103
20161201|2016-08-05 11:00,5,76.26,76.39,76.14,76.26,779
20161201|2016-08-05 11:30,5,76.26,76.5,76.01,76.45,1079
20161201|2016-08-05 12:00,5,76.49,76.5,76.3,76.46,376
20161201|2016-08-05 12:30,5,76.47,76.67,76.36,76.51,574
20161201|2016-08-05 13:00,5,76.53,76.84,76.52,76.55,1392
20161201|2016-08-07 20:00,8,76.77,77.1,76.64,76.64,384
20161201|2016-08-07 20:30,8,76.75,76.79,76.65,76.73,37
20161201|2016-08-07 21:00,8,76.73,76.74,76.66,76.74,9
20161201|2016-08-07 21:30,8,76.75,76.75,76.72,76.74,62
20161201|2016-08-07 22:00,8,76.75,76.81,76.72,76.73,41
20161201|2016-08-07 22:30,8,76.75,76.82,76.74,76.82,8
20161201|2016-08-07 23:00,8,76.75,76.88,76.75,76.88,14
20161201|2016-08-07 23:30,8,76.88,76.88,76.74,76.74,30
20161201|2016-08-08 00:00,8,76.72,76.78,76.72,76.78,14
20161201|2016-08-08 00:30,8,76.81,76.81,76.46,76.49,232
20161201|2016-08-08 01:00,8,76.46,76.74,76.41,76.66,129
20161201|2016-08-08 01:30,8,76.66,76.66,76.32,76.36,208
20161201|2016-08-08 02:00,8,76.36,76.48,76.36,76.48,45
20161201|2016-08-08 02:30,8,76.48,76.64,76.48,76.54,46
20161201|2016-08-08 03:00,8,76.6,76.75,76.54,76.7,132
20161201|2016-08-08 03:30,8,76.7,76.7,76.44,76.6,218
20161201|2016-08-08 04:00,8,76.53,76.6,76.48,76.55,115
20161201|2016-08-08 04:30,8,76.56,76.57,76.34,76.4,72
20161201|2016-08-08 05:00,8,76.41,76.5,75.55,75.63,507
20161201|2016-08-08 05:30,8,75.61,76.07,75.61,75.97,157
20161201|2016-08-08 06:00,8,75.9,76,75.84,75.95,148
20161201|2016-08-08 06:30,8,75.93,76.41,75.91,76.22,123
20161201|2016-08-08 07:00,8,76.28,76.38,75.87,76.2,606
20161201|2016-08-08 07:30,8,76.16,76.73,76.16,76.64,489
20161201|2016-08-08 08:00,8,76.57,76.81,76.36,76.64,721
20161201|2016-08-08 08:30,8,76.66,76.68,76.2,76.28,731
20161201|2016-08-08 09:00,8,76.26,76.41,76.14,76.2,772
20161201|2016-08-08 09:30,8,76.2,76.46,76.06,76.27,1160
20161201|2016-08-08 10:00,8,76.31,76.43,76.02,76.24,611
20161201|2016-08-08 10:30,8,76.22,76.28,75.9,76.01,799
20161201|2016-08-08 11:00,8,76.01,76.08,75.93,76.07,459
20161201|2016-08-08 11:30,8,76.05,76.48,76.05,76.41,515
20161201|2016-08-08 12:00,8,76.4,76.49,76.2,76.37,355
20161201|2016-08-08 12:30,8,76.36,76.53,76.24,76.44,698
20161201|2016-08-08 13:00,8,76.44,76.55,75.93,75.93,1549
20161201|2016-08-08 20:00,9,76.13,76.13,75.67,75.76,504
20161201|2016-08-08 20:30,9,75.79,75.84,73.05,73.65,2682
20161201|2016-08-08 21:00,9,73.65,74.35,73.6,74,701
20161201|2016-08-08 21:30,9,74,74.2,73.93,73.97,605
20161201|2016-08-08 22:00,9,74.08,74.2,73.89,74.03,176
20161201|2016-08-08 22:30,9,74.11,74.25,74.1,74.15,227
20161201|2016-08-08 23:00,9,74.14,74.19,74.14,74.18,12
20161201|2016-08-08 23:30,9,74.18,74.28,74.17,74.28,22
20161201|2016-08-09 00:00,9,74.26,74.29,74.25,74.29,29
20161201|2016-08-09 00:30,9,74.25,74.29,74.01,74.05,167
20161201|2016-08-09 01:00,9,74.05,74.08,73.89,74.04,194
20161201|2016-08-09 01:30,9,74.04,74.11,73.95,73.97,283
20161201|2016-08-09 02:00,9,73.99,74,73.9,74,291
20161201|2016-08-09 02:30,9,74,74.06,73.88,74.02,160
20161201|2016-08-09 03:00,9,74.1,74.25,74.1,74.18,163
20161201|2016-08-09 03:30,9,74.2,74.39,74.1,74.1,289
20161201|2016-08-09 04:00,9,74.09,74.22,73.91,73.98,148
20161201|2016-08-09 04:30,9,73.96,74.04,73.92,73.96,76
20161201|2016-08-09 05:00,9,73.96,74.1,73.88,74.05,140
20161201|2016-08-09 05:30,9,74.05,74.14,73.98,74.14,93
20161201|2016-08-09 06:00,9,74.2,74.2,73.9,73.9,111
20161201|2016-08-09 06:30,9,73.9,73.97,73.88,73.95,141
20161201|2016-08-09 07:00,9,73.95,74.15,73.88,74,900
20161201|2016-08-09 07:30,9,74.02,74.03,73.11,73.32,3112
20161201|2016-08-09 08:00,9,73.31,73.69,73.3,73.69,1098
20161201|2016-08-09 08:30,9,73.7,73.76,73.53,73.62,863
20161201|2016-08-09 09:00,9,73.66,73.73,73.44,73.69,996
20161201|2016-08-09 09:30,9,73.69,73.76,73.1,73.18,2332
20161201|2016-08-09 10:00,9,73.18,73.2,73.05,73.05,987
20161201|2016-08-09 10:30,9,73.05,73.05,73.05,73.05,883
20161201|2016-08-09 11:00,9,73.05,73.1,73.05,73.05,538
20161201|2016-08-09 11:30,9,73.05,73.05,73.05,73.05,41
20161201|2016-08-09 12:00,9,73.05,73.05,73.05,73.05,15
20161201|2016-08-09 12:30,9,73.05,73.05,73.05,73.05,37
20161201|2016-08-09 13:00,9,73.05,73.05,73.05,73.05,34
20161201|2016-08-09 20:00,10,72.21,72.21,71,71.37,4718
20161201|2016-08-09 20:30,10,71.4,71.53,71.3,71.32,323
20161201|2016-08-09 21:00,10,71.31,71.46,71.3,71.35,256
20161201|2016-08-09 21:30,10,71.35,71.51,71.3,71.42,274
20161201|2016-08-09 22:00,10,71.43,71.54,71.31,71.42,213
20161201|2016-08-09 22:30,10,71.41,71.56,71.38,71.4,148
20161201|2016-08-09 23:00,10,71.55,71.55,71.45,71.48,23
20161201|2016-08-09 23:30,10,71.5,71.67,71.5,71.56,137
20161201|2016-08-10 00:00,10,71.55,71.57,71.41,71.55,73
20161201|2016-08-10 00:30,10,71.55,72.9,71.55,72.25,1036
20161201|2016-08-10 01:00,10,72.28,72.4,72.18,72.4,310
20161201|2016-08-10 01:30,10,72.24,72.36,72.24,72.3,56
20161201|2016-08-10 02:00,10,72.3,72.4,72.15,72.37,146
20161201|2016-08-10 02:30,10,72.4,72.49,71.74,72.05,313
20161201|2016-08-10 03:00,10,72.11,72.23,72.04,72.07,178
20161201|2016-08-10 03:30,10,72.07,72.2,71.9,72.15,150
20161201|2016-08-10 04:00,10,72.12,72.17,72,72.07,116
20161201|2016-08-10 04:30,10,72.05,72.06,71.86,72,93
20161201|2016-08-10 05:00,10,72,72.2,71.88,72.18,179
20161201|2016-08-10 05:30,10,72.11,72.14,72.05,72.09,76
20161201|2016-08-10 06:00,10,72.1,72.26,72.1,72.21,63
20161201|2016-08-10 06:30,10,72.26,72.31,71.93,71.93,215
20161201|2016-08-10 07:00,10,71.93,72.26,71.59,72.15,935
20161201|2016-08-10 07:30,10,72.12,72.29,71.87,72.16,550
20161201|2016-08-10 08:00,10,72.12,72.24,71.89,71.91,644
20161201|2016-08-10 08:30,10,71.88,72,71.57,71.67,1281
20161201|2016-08-10 09:00,10,71.66,71.84,71.43,71.82,2077
20161201|2016-08-10 09:30,10,71.84,72.13,71.64,71.99,1477
20161201|2016-08-10 10:00,10,71.96,71.98,71.76,71.8,553
20161201|2016-08-10 10:30,10,71.77,71.77,71.46,71.75,1270
20161201|2016-08-10 11:00,10,71.73,71.86,71.51,71.61,643
20161201|2016-08-10 11:30,10,71.55,71.61,71.47,71.58,560
20161201|2016-08-10 12:00,10,71.57,71.83,71.54,71.76,482
20161201|2016-08-10 12:30,10,71.77,71.89,71.54,71.61,987
20161201|2016-08-10 13:00,10,71.6,71.65,71.42,71.5,1711
20161201|2016-08-10 20:00,11,71.4,71.98,71.4,71.9,440
20161201|2016-08-10 20:30,11,71.89,71.95,71.84,71.88,35
20161201|2016-08-10 21:00,11,71.89,71.92,71.85,71.92,24
20161201|2016-08-10 21:30,11,71.88,72.04,71.87,71.96,224
20161201|2016-08-10 22:00,11,72.01,72.06,71.76,71.81,218
20161201|2016-08-10 22:30,11,71.81,71.93,71.78,71.78,17
20161201|2016-08-10 23:00,11,71.88,71.9,71.82,71.82,14
20161201|2016-08-10 23:30,11,71.9,71.96,71.82,71.89,36
20161201|2016-08-11 00:00,11,71.89,71.89,71.81,71.86,21
20161201|2016-08-11 00:30,11,71.87,71.9,71.87,71.9,10
20161201|2016-08-11 01:00,11,71.85,71.88,71.81,71.87,43
20161201|2016-08-11 01:30,11,71.85,71.85,71.67,71.83,182
20161201|2016-08-11 02:00,11,71.69,71.92,71.69,71.82,45
20161201|2016-08-11 02:30,11,71.8,71.82,71.63,71.77,134
20161201|2016-08-11 03:00,11,71.77,71.89,71.77,71.89,62
20161201|2016-08-11 03:30,11,71.83,71.92,71.71,71.9,202
20161201|2016-08-11 04:00,11,71.9,72.03,71.9,71.9,75
20161201|2016-08-11 04:30,11,71.95,72.13,71.95,72.03,99
20161201|2016-08-11 05:00,11,72.05,72.1,72,72.07,83
20161201|2016-08-11 05:30,11,72.06,72.13,72.02,72.12,76
20161201|2016-08-11 06:00,11,72.08,72.13,72.01,72.06,162
20161201|2016-08-11 06:30,11,72.06,72.09,71.95,72.04,108
20161201|2016-08-11 07:00,11,72.05,72.25,71.91,72.05,558
20161201|2016-08-11 07:30,11,72.01,72.07,71.44,71.49,898
20161201|2016-08-11 08:00,11,71.52,71.66,71.25,71.57,1005
20161201|2016-08-11 08:30,11,71.54,71.82,71.5,71.59,845
20161201|2016-08-11 09:00,11,71.57,71.8,71.5,71.8,762
20161201|2016-08-11 09:30,11,71.76,72.42,71.71,72.19,1480
20161201|2016-08-11 10:00,11,72.21,72.37,71.92,72.35,964
20161201|2016-08-11 10:30,11,72.37,72.44,71.97,72.05,510
20161201|2016-08-11 11:00,11,72.06,72.21,72.01,72.14,210
20161201|2016-08-11 11:30,11,72.13,72.36,72.11,72.14,297
20161201|2016-08-11 12:00,11,72.15,72.19,71.88,71.98,306
20161201|2016-08-11 12:30,11,71.95,71.95,71.77,71.83,489
20161201|2016-08-11 13:00,11,71.85,72.06,71.83,72.03,957
20161201|2016-08-11 20:00,12,72.2,72.37,72.12,72.12,170
20161201|2016-08-11 20:30,12,72.19,72.26,72.12,72.26,43
20161201|2016-08-11 21:00,12,72.2,72.25,72.15,72.15,8
20161201|2016-08-11 21:30,12,72.21,72.21,72.14,72.14,11
20161201|2016-08-11 22:00,12,72.14,72.14,71.89,71.9,147
20161201|2016-08-11 22:30,12,71.89,71.9,71.85,71.9,217
20161201|2016-08-11 23:00,12,72.05,72.05,72.05,72.05,1
20161201|2016-08-11 23:30,12,72.07,72.09,72,72,8
20161201|2016-08-12 00:30,12,72.02,72.02,71.86,71.86,28
20161201|2016-08-12 01:00,12,71.87,71.93,71.86,71.86,77
20161201|2016-08-12 01:30,12,71.86,71.89,71.86,71.87,53
20161201|2016-08-12 02:00,12,71.86,71.96,71.86,71.96,38
20161201|2016-08-12 02:30,12,71.96,71.98,71.96,71.98,8
20161201|2016-08-12 03:00,12,71.98,72.09,71.95,72.03,57
20161201|2016-08-12 03:30,12,72.08,72.14,72.06,72.07,27
20161201|2016-08-12 04:00,12,72.05,72.05,71.9,71.9,94
20161201|2016-08-12 04:30,12,71.94,72,71.91,72,19
20161201|2016-08-12 05:00,12,71.99,72.13,71.99,72.09,71
20161201|2016-08-12 05:30,12,72.1,72.22,72.08,72.22,64
20161201|2016-08-12 06:00,12,72.21,72.23,72.18,72.21,55
20161201|2016-08-12 06:30,12,72.22,72.26,72.2,72.21,123
20161201|2016-08-12 07:00,12,72.2,72.25,72.02,72.12,175
20161201|2016-08-12 07:30,12,72.14,72.26,72.1,72.16,253
20161201|2016-08-12 08:00,12,72.23,72.23,72.1,72.12,500
20161201|2016-08-12 08:30,12,72.12,72.72,72.12,72.47,1057
20161201|2016-08-12 09:00,12,72.47,72.64,72.19,72.64,1005
20161201|2016-08-12 09:30,12,72.6,72.68,72.4,72.46,758
20161201|2016-08-12 10:00,12,72.46,72.62,72.45,72.48,793
20161201|2016-08-12 10:30,12,72.48,72.48,72.26,72.33,623
20161201|2016-08-12 11:00,12,72.38,72.38,70.2,71.48,8529
20161201|2016-08-12 11:30,12,71.49,71.49,70.86,71.13,1569
20161201|2016-08-12 12:00,12,71.12,71.38,71.05,71.13,857
20161201|2016-08-12 12:30,12,71.16,71.23,70.3,70.51,1567
20161201|2016-08-12 13:00,12,70.48,71.01,70.2,70.99,2153
20161201|2016-08-14 20:00,15,70.95,71.15,70.95,71.08,713
20161201|2016-08-14 20:30,15,71.08,71.15,71,71.15,55
20161201|2016-08-14 21:00,15,71.15,71.15,71,71.11,69
20161201|2016-08-14 21:30,15,71,71.2,71,71.15,58
20161201|2016-08-14 22:00,15,71.02,71.02,70.95,70.98,23
20161201|2016-08-14 22:30,15,71,71.05,71,71.05,34
20161201|2016-08-14 23:00,15,71.08,71.11,71.08,71.11,18
20161201|2016-08-14 23:30,15,71.09,71.12,71.08,71.1,19
20161201|2016-08-15 00:00,15,71.13,71.21,71.13,71.21,67
20161201|2016-08-15 00:30,15,71.23,71.25,71.2,71.25,34
20161201|2016-08-15 01:00,15,71.25,71.35,71.24,71.35,151
20161201|2016-08-15 01:30,15,71.34,71.51,71.27,71.51,261
20161201|2016-08-15 02:00,15,71.51,71.51,71.24,71.32,65
20161201|2016-08-15 02:30,15,71.37,71.45,71.06,71.06,175
20161201|2016-08-15 03:00,15,71.06,71.19,71.03,71.13,187
20161201|2016-08-15 03:30,15,71.13,71.2,70.98,71.05,140
20161201|2016-08-15 04:00,15,70.97,71.15,70.96,71.15,47
20161201|2016-08-15 04:30,15,71.1,71.1,70.98,71.06,65
20161201|2016-08-15 05:00,15,71.04,71.12,71.04,71.1,10
20161201|2016-08-15 05:30,15,71.11,71.11,71.08,71.08,2
20161201|2016-08-15 06:00,15,71.06,71.06,71,71.03,103
20161201|2016-08-15 06:30,15,71.01,71.02,70.8,70.93,351
20161201|2016-08-15 07:00,15,70.9,71.2,70.7,71.06,416
20161201|2016-08-15 07:30,15,71.09,71.25,70.97,71.23,291
20161201|2016-08-15 08:00,15,71.23,71.31,70.7,70.78,663
20161201|2016-08-15 08:30,15,70.72,70.73,70.25,70.3,2115
20161201|2016-08-15 09:00,15,70.31,70.4,70.02,70.35,2956
20161201|2016-08-15 09:30,15,70.35,70.44,70.11,70.15,1200
20161201|2016-08-15 10:00,15,70.15,70.33,70.13,70.13,580
20161201|2016-08-15 10:30,15,70.16,70.4,70.13,70.27,358
20161201|2016-08-15 11:00,15,70.23,70.24,69.4,69.44,3184
20161201|2016-08-15 11:30,15,69.44,69.55,69.05,69.11,2937
20161201|2016-08-15 12:00,15,69.11,69.14,68.8,68.93,1601
20161201|2016-08-15 12:30,15,68.94,68.96,68.77,68.88,1216
20161201|2016-08-15 13:00,15,68.9,69.05,68.78,68.78,2129
20161201|2016-08-15 20:00,16,68.75,68.78,68.45,68.6,1166
20161201|2016-08-15 20:30,16,68.58,68.7,68.58,68.68,71
20161201|2016-08-15 21:00,16,68.68,68.96,68.68,68.96,309
20161201|2016-08-15 21:30,16,68.96,69,68.89,68.97,117
20161201|2016-08-15 22:00,16,68.97,68.98,68.88,68.89,43
20161201|2016-08-15 22:30,16,68.93,68.93,68.89,68.93,8
20161201|2016-08-15 23:00,16,68.9,68.9,68.82,68.84,18
20161201|2016-08-15 23:30,16,68.9,68.95,68.88,68.95,38
20161201|2016-08-16 00:00,16,68.95,68.95,68.74,68.75,84
20161201|2016-08-16 00:30,16,68.73,68.81,68.69,68.7,142
20161201|2016-08-16 01:00,16,68.77,68.77,68.62,68.63,184
20161201|2016-08-16 01:30,16,68.63,68.77,68.61,68.66,283
20161201|2016-08-16 02:00,16,68.69,68.74,68.63,68.72,62
20161201|2016-08-16 02:30,16,68.75,68.91,68.75,68.85,121
20161201|2016-08-16 03:00,16,68.85,68.85,68.69,68.71,121
20161201|2016-08-16 03:30,16,68.77,68.83,68.69,68.69,31
20161201|2016-08-16 04:00,16,68.7,68.76,68.64,68.74,130
20161201|2016-08-16 04:30,16,68.69,68.69,68.6,68.62,140
20161201|2016-08-16 05:00,16,68.63,68.69,68.6,68.62,111
20161201|2016-08-16 05:30,16,68.62,68.67,68.56,68.63,265
20161201|2016-08-16 06:00,16,68.62,68.63,68.57,68.62,84
20161201|2016-08-16 06:30,16,68.61,68.65,68.58,68.65,205
20161201|2016-08-16 07:00,16,68.59,68.62,68.05,68.08,2235
20161201|2016-08-16 07:30,16,68.07,68.2,67.85,68.18,1480
20161201|2016-08-16 08:00,16,68.16,68.18,67.96,68.01,959
20161201|2016-08-16 08:30,16,68.01,68.03,67.31,67.37,3681
20161201|2016-08-16 09:00,16,67.37,67.59,67.33,67.43,2060
20161201|2016-08-16 09:30,16,67.42,67.6,66.88,67.58,4683
20161201|2016-08-16 10:00,16,67.53,68.29,67.51,68.15,2811
20161201|2016-08-16 10:30,16,68.13,68.22,67.51,67.8,1735
20161201|2016-08-16 11:00,16,67.78,68.03,67.76,67.86,956
20161201|2016-08-16 11:30,16,67.81,67.93,67.81,67.9,492
20161201|2016-08-16 12:00,16,67.93,68.3,67.9,68.03,870
20161201|2016-08-16 12:30,16,68.08,68.17,68.01,68.06,815
20161201|2016-08-16 13:00,16,68.03,68.96,68.01,68.83,2331
20161201|2016-08-16 20:00,17,68.91,69.1,68.77,69.1,324
20161201|2016-08-16 20:30,17,69.1,69.18,69.01,69.18,161
20161201|2016-08-16 21:00,17,69.11,69.34,69.01,69.3,126
20161201|2016-08-16 21:30,17,69.3,69.43,69.1,69.1,98
20161201|2016-08-16 22:00,17,69.26,69.3,69,69,104
20161201|2016-08-16 22:30,17,69.02,69.2,69.02,69.18,16
20161201|2016-08-16 23:00,17,69.25,69.25,69.16,69.18,13
20161201|2016-08-16 23:30,17,69.13,69.2,69.12,69.2,16
20161201|2016-08-17 00:00,17,69.15,69.15,69.12,69.12,2
20161201|2016-08-17 00:30,17,69.12,69.12,69,69.05,71
20161201|2016-08-17 01:00,17,69.02,69.1,69.02,69.1,15
20161201|2016-08-17 01:30,17,69.11,69.15,69.02,69.03,70
20161201|2016-08-17 02:00,17,69.03,69.12,68.91,69.06,78
20161201|2016-08-17 02:30,17,69.08,69.09,69.06,69.07,9
20161201|2016-08-17 03:00,17,69.1,69.1,68.71,68.81,136
20161201|2016-08-17 03:30,17,68.87,68.87,68.67,68.7,78
20161201|2016-08-17 04:00,17,68.68,68.9,68.68,68.9,40
20161201|2016-08-17 04:30,17,68.93,69.13,68.85,69.13,69
20161201|2016-08-17 05:00,17,69.1,69.1,69,69.02,28
20161201|2016-08-17 05:30,17,69.01,69.01,68.88,68.95,47
20161201|2016-08-17 06:00,17,68.92,69.18,68.91,69.1,67
20161201|2016-08-17 06:30,17,69.17,69.25,69.07,69.15,146
20161201|2016-08-17 07:00,17,69.11,69.25,68.95,69.11,308
20161201|2016-08-17 07:30,17,69.1,69.15,68.81,68.91,329
20161201|2016-08-17 08:00,17,68.86,68.96,68.76,68.79,395
20161201|2016-08-17 08:30,17,68.81,69.1,68.53,68.99,1490
20161201|2016-08-17 09:00,17,69,69.49,68.83,69.42,1187
20161201|2016-08-17 09:30,17,69.4,69.4,69.1,69.3,1249
20161201|2016-08-17 10:00,17,69.3,69.35,69.15,69.25,528
20161201|2016-08-17 10:30,17,69.24,69.24,68.58,68.9,1105
20161201|2016-08-17 11:00,17,68.87,68.88,68.61,68.64,422
20161201|2016-08-17 11:30,17,68.64,68.7,68.61,68.66,418
20161201|2016-08-17 12:00,17,68.65,68.73,68.62,68.71,251
20161201|2016-08-17 12:30,17,68.71,68.84,68.66,68.78,290
20161201|2016-08-17 13:00,17,68.75,68.96,68.67,68.91,1023
20161201|2016-08-17 20:00,18,68.92,69.03,68.88,69,71
20161201|2016-08-17 20:30,18,69.01,69.06,68.95,69.06,45
20161201|2016-08-17 21:00,18,69.09,69.45,69.04,69.26,350
20161201|2016-08-17 21:30,18,69.34,69.34,69.26,69.32,35
20161201|2016-08-17 22:00,18,69.32,69.33,69.22,69.32,19
20161201|2016-08-17 22:30,18,69.25,69.33,69.16,69.32,56
20161201|2016-08-17 23:00,18,69.21,69.29,69.18,69.29,6
20161201|2016-08-18 00:00,18,69.28,69.32,69.28,69.32,6
20161201|2016-08-18 00:30,18,69.23,69.28,69.17,69.17,26
20161201|2016-08-18 01:00,18,69.23,69.32,69.07,69.32,132
20161201|2016-08-18 01:30,18,69.28,69.46,69.28,69.45,143
20161201|2016-08-18 02:00,18,69.4,69.44,69.31,69.35,58
20161201|2016-08-18 02:30,18,69.3,69.36,69.24,69.34,81
20161201|2016-08-18 03:00,18,69.26,69.27,69.11,69.27,106
20161201|2016-08-18 03:30,18,69.29,69.3,69.23,69.27,23
20161201|2016-08-18 04:00,18,69.3,69.37,69.3,69.35,38
20161201|2016-08-18 04:30,18,69.38,69.47,69.37,69.37,100
20161201|2016-08-18 05:00,18,69.37,69.49,69.37,69.49,149
20161201|2016-08-18 05:30,18,69.42,69.45,69.32,69.4,93
20161201|2016-08-18 06:00,18,69.42,69.46,69.4,69.42,36
20161201|2016-08-18 06:30,18,69.44,69.66,69.44,69.55,390
20161201|2016-08-18 07:00,18,69.55,69.79,69.47,69.76,458
20161201|2016-08-18 07:30,18,69.73,70.05,69.46,69.94,1658
20161201|2016-08-18 08:00,18,69.95,70.15,69.82,69.96,1141
20161201|2016-08-18 08:30,18,69.98,70.01,69.51,69.58,920
20161201|2016-08-18 09:00,18,69.58,69.9,69.58,69.79,602
20161201|2016-08-18 09:30,18,69.79,69.84,69.66,69.81,821
20161201|2016-08-18 10:00,18,69.79,69.93,69.57,69.61,685
20161201|2016-08-18 10:30,18,69.61,69.71,69.23,69.38,884
20161201|2016-08-18 11:00,18,69.39,69.39,68.97,69.19,1047
20161201|2016-08-18 11:30,18,69.19,69.35,68.91,69.08,603
20161201|2016-08-18 12:00,18,69.01,69.2,68.92,69.05,339
20161201|2016-08-18 12:30,18,69.04,69.23,68.82,68.98,912
20161201|2016-08-18 13:00,18,68.96,69.26,68.93,69.07,860
20161201|2016-08-18 20:00,19,69.14,69.31,69.06,69.21,107
20161201|2016-08-18 20:30,19,69.24,69.36,69.22,69.36,41
20161201|2016-08-18 21:00,19,69.37,69.44,69.36,69.43,92
20161201|2016-08-18 21:30,19,69.45,69.56,69.43,69.54,175
20161201|2016-08-18 22:00,19,69.53,69.54,69.38,69.38,17
20161201|2016-08-18 22:30,19,69.36,69.37,69.16,69.18,25
20161201|2016-08-18 23:00,19,69.16,69.16,69.05,69.08,18
20161201|2016-08-18 23:30,19,69.14,69.32,69.14,69.3,26
20161201|2016-08-19 00:00,19,69.18,69.31,69.06,69.06,20
20161201|2016-08-19 00:30,19,69.05,69.05,68.96,69,50
20161201|2016-08-19 01:00,19,69.02,69.15,69.01,69.09,55
20161201|2016-08-19 01:30,19,69,69.08,68.85,69,128
20161201|2016-08-19 02:00,19,69.07,69.07,68.97,68.97,77
20161201|2016-08-19 02:30,19,68.99,69.01,68.95,68.96,73
20161201|2016-08-19 03:00,19,68.96,69.11,68.95,69.1,73
20161201|2016-08-19 03:30,19,69.08,69.1,68.98,68.98,32
20161201|2016-08-19 04:00,19,69.01,69.07,68.96,69.07,20
20161201|2016-08-19 04:30,19,69.08,69.08,68.86,69,121
20161201|2016-08-19 05:00,19,68.87,68.96,68.87,68.96,15
20161201|2016-08-19 05:30,19,68.93,69,68.93,69,8
20161201|2016-08-19 06:00,19,68.96,68.96,68.89,68.89,52
20161201|2016-08-19 06:30,19,68.89,68.94,68.86,68.9,66
20161201|2016-08-19 07:00,19,68.92,68.94,68.13,68.35,1407
20161201|2016-08-19 07:30,19,68.36,68.48,68.18,68.27,580
20161201|2016-08-19 08:00,19,68.25,68.3,68.05,68.09,730
20161201|2016-08-19 08:30,19,68.11,68.15,67.81,68.1,1934
20161201|2016-08-19 09:00,19,68.13,68.35,68.1,68.2,726
20161201|2016-08-19 09:30,19,68.2,68.25,67.81,67.96,1002
20161201|2016-08-19 10:00,19,67.95,68.12,67.86,68.12,607
20161201|2016-08-19 10:30,19,68.14,68.14,67.93,67.99,506
20161201|2016-08-19 11:00,19,67.98,68.13,67.9,67.96,487
20161201|2016-08-19 11:30,19,67.95,68.17,67.93,68.03,461
20161201|2016-08-19 12:00,19,68.03,68.09,67.72,67.77,898
20161201|2016-08-19 12:30,19,67.75,68.15,67.67,68.04,981
20161201|2016-08-19 13:00,19,68.05,68.09,67.9,68.05,1299
20161201|2016-08-21 20:00,22,68.05,68.55,68.03,68.3,644
20161201|2016-08-21 20:30,22,68.34,68.35,68.15,68.16,74
20161201|2016-08-21 21:00,22,68.15,68.26,67.63,68.23,212
20161201|2016-08-21 21:30,22,68.2,68.2,68.05,68.17,23
20161201|2016-08-21 22:00,22,68.14,68.14,68.14,68.14,1
20161201|2016-08-21 22:30,22,68.18,68.18,68.18,68.18,3
20161201|2016-08-21 23:00,22,68.22,68.22,68.22,68.22,5
20161201|2016-08-21 23:30,22,68.2,68.3,68.2,68.27,17
20161201|2016-08-22 00:00,22,68.28,68.3,68.05,68.05,108
20161201|2016-08-22 00:30,22,68.05,68.15,68.05,68.14,54
20161201|2016-08-22 01:00,22,68.14,68.14,68.05,68.12,88
20161201|2016-08-22 01:30,22,68.13,68.5,68.12,68.5,247
20161201|2016-08-22 02:00,22,68.47,68.68,68.39,68.41,301
20161201|2016-08-22 02:30,22,68.4,68.4,68.22,68.28,236
20161201|2016-08-22 03:00,22,68.34,68.41,68.34,68.41,18
20161201|2016-08-22 03:30,22,68.37,68.37,68,68.25,143
20161201|2016-08-22 04:00,22,68.2,68.3,68.01,68.01,61
20161201|2016-08-22 04:30,22,68.03,68.14,67.8,67.95,150
20161201|2016-08-22 05:00,22,67.96,68.2,67.71,68.13,166
20161201|2016-08-22 05:30,22,68.13,68.13,67.96,68,54
20161201|2016-08-22 06:00,22,68,68.07,68,68.04,12
20161201|2016-08-22 06:30,22,68.03,68.03,67.9,67.95,36
20161201|2016-08-22 07:00,22,67.94,68.09,67.81,67.85,365
20161201|2016-08-22 07:30,22,67.89,68.15,67.87,68.11,345
20161201|2016-08-22 08:00,22,68.1,68.42,68.06,68.1,547
20161201|2016-08-22 08:30,22,68.13,68.44,68.06,68.37,440
20161201|2016-08-22 09:00,22,68.36,68.86,68.32,68.79,1365
20161201|2016-08-22 09:30,22,68.78,68.9,68.4,68.65,1030
20161201|2016-08-22 10:00,22,68.65,68.72,68.37,68.44,365
20161201|2016-08-22 10:30,22,68.45,68.47,68.18,68.28,703
20161201|2016-08-22 11:00,22,68.25,68.47,68.12,68.39,342
20161201|2016-08-22 11:30,22,68.38,68.39,68.25,68.25,232
20161201|2016-08-22 12:00,22,68.3,68.4,68.3,68.38,210
20161201|2016-08-22 12:30,22,68.43,68.46,68.1,68.31,455
20161201|2016-08-22 13:00,22,68.35,68.6,68.2,68.31,907
20161201|2016-08-22 20:00,23,68.48,68.49,68.37,68.48,121
20161201|2016-08-22 20:30,23,68.47,68.49,68.44,68.48,22
20161201|2016-08-22 21:00,23,68.49,68.56,68.48,68.54,23
20161201|2016-08-22 21:30,23,68.51,68.58,68.5,68.58,50
20161201|2016-08-22 22:00,23,68.59,68.6,68.56,68.6,25
20161201|2016-08-22 22:30,23,68.6,68.63,68.6,68.63,24
20161201|2016-08-22 23:00,23,68.62,68.63,68.58,68.63,5
20161201|2016-08-22 23:30,23,68.58,68.71,68.58,68.71,24
20161201|2016-08-23 00:00,23,68.68,68.68,68.6,68.6,3
20161201|2016-08-23 00:30,23,68.68,68.75,68.68,68.75,14
20161201|2016-08-23 01:00,23,68.72,68.72,68.58,68.65,14
20161201|2016-08-23 01:30,23,68.64,68.64,68.53,68.62,15
20161201|2016-08-23 02:00,23,68.68,68.69,68.53,68.54,40
20161201|2016-08-23 02:30,23,68.54,68.67,68.54,68.65,34
20161201|2016-08-23 03:00,23,68.67,68.74,68.5,68.67,109
20161201|2016-08-23 03:30,23,68.65,68.65,68.47,68.47,111
20161201|2016-08-23 04:00,23,68.46,68.5,68.45,68.46,38
20161201|2016-08-23 04:30,23,68.5,68.53,68.5,68.53,5
20161201|2016-08-23 05:00,23,68.63,68.8,68.63,68.74,56
20161201|2016-08-23 05:30,23,68.74,68.82,68.7,68.77,28
20161201|2016-08-23 06:00,23,68.76,68.82,68.7,68.75,145
20161201|2016-08-23 06:30,23,68.75,68.81,68.73,68.76,64
20161201|2016-08-23 07:00,23,68.78,68.89,68.63,68.83,283
20161201|2016-08-23 07:30,23,68.81,68.83,68.57,68.69,307
20161201|2016-08-23 08:00,23,68.7,68.76,68.44,68.55,239
20161201|2016-08-23 08:30,23,68.5,68.77,68.44,68.69,356
20161201|2016-08-23 09:00,23,68.74,69.06,68.69,69.04,973
20161201|2016-08-23 09:30,23,69.01,69.12,68.77,69.09,660
20161201|2016-08-23 10:00,23,69.1,69.1,68.7,68.75,928
20161201|2016-08-23 10:30,23,68.75,68.81,68.6,68.67,619
20161201|2016-08-23 11:00,23,68.7,68.83,68.62,68.69,355
20161201|2016-08-23 11:30,23,68.68,68.89,68.65,68.88,285
20161201|2016-08-23 12:00,23,68.88,68.92,68.64,68.64,324
20161201|2016-08-23 12:30,23,68.63,68.71,68.5,68.55,437
20161201|2016-08-23 13:00,23,68.56,68.63,68.4,68.59,928
20161201|2016-08-23 20:00,24,68.75,68.88,68.63,68.67,123
20161201|2016-08-23 20:30,24,68.68,68.68,68.28,68.3,269
20161201|2016-08-23 21:00,24,68.33,68.34,68.25,68.33,140
20161201|2016-08-23 21:30,24,68.3,68.3,68.21,68.21,84
20161201|2016-08-23 22:00,24,68.23,68.29,68.23,68.23,26
20161201|2016-08-23 22:30,24,68.28,68.39,68.28,68.36,7
20161201|2016-08-23 23:00,24,68.35,68.37,68.25,68.37,25
20161201|2016-08-23 23:30,24,68.3,68.39,68.26,68.27,16
20161201|2016-08-24 00:00,24,68.3,68.4,68.3,68.3,3
20161201|2016-08-24 00:30,24,68.36,68.46,68.36,68.46,17
20161201|2016-08-24 01:00,24,68.47,68.59,68.42,68.55,55
20161201|2016-08-24 01:30,24,68.56,68.6,68.41,68.41,52
20161201|2016-08-24 02:00,24,68.41,68.44,68.38,68.44,72
20161201|2016-08-24 02:30,24,68.38,68.44,68.31,68.42,54
20161201|2016-08-24 03:00,24,68.45,68.52,68.45,68.45,14
20161201|2016-08-24 03:30,24,68.45,68.54,68.4,68.54,48
20161201|2016-08-24 04:00,24,68.53,68.55,68.46,68.46,21
20161201|2016-08-24 04:30,24,68.55,68.72,68.55,68.72,47
20161201|2016-08-24 05:00,24,68.65,68.79,68.25,68.37,352
20161201|2016-08-24 05:30,24,68.44,68.44,68.33,68.33,11
20161201|2016-08-24 06:00,24,68.33,68.43,68.31,68.37,47
20161201|2016-08-24 06:30,24,68.46,68.47,68.2,68.39,230
20161201|2016-08-24 07:00,24,68.4,68.42,67.93,68.17,953
20161201|2016-08-24 07:30,24,68.23,68.33,68.03,68.06,209
20161201|2016-08-24 08:00,24,68.06,68.1,67.87,67.87,667
20161201|2016-08-24 08:30,24,67.89,67.91,67.56,67.79,1999
20161201|2016-08-24 09:00,24,67.81,67.89,67.64,67.7,526
20161201|2016-08-24 09:30,24,67.7,68.15,67.61,68.04,751
20161201|2016-08-24 10:00,24,68.07,68.18,67.75,67.81,667
20161201|2016-08-24 10:30,24,67.82,67.87,67.67,67.67,980
20161201|2016-08-24 11:00,24,67.69,67.95,67.65,67.72,598
20161201|2016-08-24 11:30,24,67.73,67.9,67.7,67.84,372
20161201|2016-08-24 12:00,24,67.82,67.89,67.71,67.73,283
20161201|2016-08-24 12:30,24,67.74,67.76,67.55,67.69,506
20161201|2016-08-24 13:00,24,67.66,67.94,67.59,67.92,978
20161201|2016-08-24 20:00,25,67.92,68.09,67.79,67.81,304
20161201|2016-08-24 20:30,25,67.81,67.81,67.07,67.15,1833
20161201|2016-08-24 21:00,25,67.1,67.32,67.07,67.25,366
20161201|2016-08-24 21:30,25,67.17,67.33,67.15,67.16,43
20161201|2016-08-24 22:00,25,67.19,67.48,67.12,67.45,144
20161201|2016-08-24 22:30,25,67.45,67.48,67.4,67.4,21
20161201|2016-08-24 23:00,25,67.4,67.45,67.4,67.45,19
20161201|2016-08-24 23:30,25,67.42,67.42,67.18,67.25,60
20161201|2016-08-25 00:00,25,67.25,67.35,67.25,67.35,9
20161201|2016-08-25 00:30,25,67.39,67.51,67.39,67.49,35
20161201|2016-08-25 01:00,25,67.44,67.44,67.1,67.32,150
20161201|2016-08-25 01:30,25,67.26,67.27,67.1,67.13,121
20161201|2016-08-25 02:00,25,67.23,67.23,67.1,67.15,96
20161201|2016-08-25 02:30,25,67.15,67.22,67.15,67.21,27
20161201|2016-08-25 03:00,25,67.2,67.27,67.15,67.27,71
20161201|2016-08-25 03:30,25,67.27,67.27,67.18,67.19,27
20161201|2016-08-25 04:00,25,67.23,67.4,67.18,67.4,112
20161201|2016-08-25 04:30,25,67.41,67.48,67.21,67.25,101
20161201|2016-08-25 05:00,25,67.35,67.37,67.21,67.25,20
20161201|2016-08-25 05:30,25,67.29,67.29,67.19,67.19,18
20161201|2016-08-25 06:00,25,67.21,67.29,67.21,67.29,34
20161201|2016-08-25 06:30,25,67.22,67.29,67.18,67.28,66
20161201|2016-08-25 07:00,25,67.25,67.33,67.19,67.26,205
20161201|2016-08-25 07:30,25,67.27,68.18,67.27,67.81,2295
20161201|2016-08-25 08:00,25,67.9,68.01,67.55,67.61,737
20161201|2016-08-25 08:30,25,67.65,67.99,67.61,67.99,745
20161201|2016-08-25 09:00,25,67.99,68.15,67.82,68.14,771
20161201|2016-08-25 09:30,25,68.12,68.4,68.07,68.22,1183
20161201|2016-08-25 10:00,25,68.22,68.37,68.13,68.16,673
20161201|2016-08-25 10:30,25,68.18,68.19,67.95,68.05,374
20161201|2016-08-25 11:00,25,68.1,68.18,68,68.1,218
20161201|2016-08-25 11:30,25,68.09,68.15,67.84,68,339
20161201|2016-08-25 12:00,25,67.98,68.11,67.85,68.11,405
20161201|2016-08-25 12:30,25,68.11,68.11,67.89,67.9,230
20161201|2016-08-25 13:00,25,67.92,68.14,67.81,68.01,1477
20161201|2016-08-25 20:00,26,68.12,68.15,67.64,67.65,197
20161201|2016-08-25 20:30,26,67.72,68,67.72,67.91,83
20161201|2016-08-25 21:00,26,67.9,68,67.8,67.8,174
20161201|2016-08-25 21:30,26,67.8,68,67.55,67.9,195
20161201|2016-08-25 22:00,26,67.88,68.09,67.81,68.04,183
20161201|2016-08-25 22:30,26,68.04,68.07,67.86,67.96,94
20161201|2016-08-25 23:00,26,67.97,68.02,67.95,68.01,6
20161201|2016-08-25 23:30,26,68.03,68.03,68.03,68.03,5
20161201|2016-08-26 00:00,26,68.01,68.01,67.95,67.95,14
20161201|2016-08-26 00:30,26,67.95,68,67.95,68,30
20161201|2016-08-26 01:00,26,67.99,68.15,67.99,68.13,243
20161201|2016-08-26 01:30,26,68.15,68.27,68.14,68.14,160
20161201|2016-08-26 02:00,26,68.21,68.27,68.18,68.18,53
20161201|2016-08-26 02:30,26,68.18,68.18,68.02,68.1,39
20161201|2016-08-26 03:00,26,68.2,68.21,68.1,68.12,16
20161201|2016-08-26 03:30,26,68.17,68.23,68.15,68.17,21
20161201|2016-08-26 04:00,26,68.14,68.21,68.1,68.1,15
20161201|2016-08-26 04:30,26,68.1,68.18,68.09,68.09,8
20161201|2016-08-26 05:00,26,68.08,68.08,67.71,67.9,145
20161201|2016-08-26 05:30,26,67.95,67.96,67.91,67.91,7
20161201|2016-08-26 06:00,26,67.97,68.01,67.9,67.94,52
20161201|2016-08-26 06:30,26,67.92,68.03,67.92,67.99,41
20161201|2016-08-26 07:00,26,68.01,68.06,67.82,67.86,151
20161201|2016-08-26 07:30,26,67.85,67.88,67.71,67.79,318
20161201|2016-08-26 08:00,26,67.79,67.94,67.74,67.79,240
20161201|2016-08-26 08:30,26,67.81,68.27,67.78,68.23,738
20161201|2016-08-26 09:00,26,68.23,68.77,68.05,68.6,2568
20161201|2016-08-26 09:30,26,68.59,68.66,68.14,68.36,915
20161201|2016-08-26 10:00,26,68.36,68.39,68.19,68.26,395
20161201|2016-08-26 10:30,26,68.25,68.26,67.78,67.85,1464
20161201|2016-08-26 11:00,26,67.85,67.95,67.75,67.8,679
20161201|2016-08-26 11:30,26,67.8,68,67.79,67.94,319
20161201|2016-08-26 12:00,26,67.96,67.97,67.85,67.87,155
20161201|2016-08-26 12:30,26,67.86,68.05,67.86,67.97,275
20161201|2016-08-26 13:00,26,67.99,68.13,67.91,67.99,946
20161201|2016-08-28 20:00,29,68.02,68.14,67.99,68.08,231
20161201|2016-08-28 20:30,29,68.11,68.12,67.92,68.07,61
20161201|2016-08-28 21:00,29,68.03,68.09,68.03,68.08,5
20161201|2016-08-28 21:30,29,68.08,68.08,67.98,67.98,30
20161201|2016-08-28 22:00,29,67.96,68.04,67.96,67.99,11
20161201|2016-08-28 22:30,29,67.99,67.99,67.99,67.99,1
20161201|2016-08-28 23:00,29,67.96,67.96,67.81,67.81,39
20161201|2016-08-28 23:30,29,67.82,67.94,67.82,67.89,6
20161201|2016-08-29 00:00,29,67.84,67.94,67.83,67.94,3
20161201|2016-08-29 00:30,29,67.86,67.88,67.86,67.88,4
20161201|2016-08-29 01:00,29,67.82,67.96,67.76,67.96,67
20161201|2016-08-29 01:30,29,67.97,67.98,67.79,67.79,20
20161201|2016-08-29 02:00,29,67.78,67.83,67.76,67.82,67
20161201|2016-08-29 02:30,29,67.82,67.82,67.65,67.65,99
20161201|2016-08-29 03:00,29,67.65,67.76,67.65,67.66,20
20161201|2016-08-29 03:30,29,67.71,67.72,67.71,67.72,5
20161201|2016-08-29 04:00,29,67.72,67.8,67.72,67.8,39
20161201|2016-08-29 04:30,29,67.8,67.83,67.74,67.74,53
20161201|2016-08-29 05:00,29,67.78,67.82,67.78,67.82,4
20161201|2016-08-29 05:30,29,67.73,67.75,67.68,67.75,29
20161201|2016-08-29 06:00,29,67.77,67.77,67.77,67.77,3
20161201|2016-08-29 06:30,29,67.75,67.75,67.66,67.68,31
20161201|2016-08-29 07:00,29,67.78,67.78,67.2,67.31,624
20161201|2016-08-29 07:30,29,67.34,67.43,67.21,67.32,348
20161201|2016-08-29 08:00,29,67.34,67.37,67.11,67.12,713
20161201|2016-08-29 08:30,29,67.13,67.27,66.6,66.96,3231
20161201|2016-08-29 09:00,29,67,67.23,66.91,67.23,1193
20161201|2016-08-29 09:30,29,67.22,67.24,66.85,66.91,1150
20161201|2016-08-29 10:00,29,66.93,67,66.75,66.97,784
20161201|2016-08-29 10:30,29,66.98,67.2,66.96,67.18,736
20161201|2016-08-29 11:00,29,67.19,67.27,67.15,67.18,537
20161201|2016-08-29 11:30,29,67.17,67.19,66.94,66.98,472
20161201|2016-08-29 12:00,29,66.97,67.08,66.94,67.08,426
20161201|2016-08-29 12:30,29,67.07,67.08,66.8,66.87,457
20161201|2016-08-29 13:00,29,66.91,67.04,66.77,67.04,1208
20161201|2016-08-29 20:00,30,66.82,66.93,66.51,66.58,442
20161201|2016-08-29 20:30,30,66.6,66.65,66.56,66.56,82
20161201|2016-08-29 21:00,30,66.6,66.65,66.6,66.63,21
20161201|2016-08-29 21:30,30,66.63,66.76,66.63,66.76,111
20161201|2016-08-29 22:00,30,66.73,66.77,66.72,66.76,21
20161201|2016-08-29 22:30,30,66.76,66.79,66.71,66.78,27
20161201|2016-08-29 23:00,30,66.78,66.8,66.73,66.73,50
20161201|2016-08-29 23:30,30,66.74,66.74,66.74,66.74,1
20161201|2016-08-30 00:00,30,66.73,66.79,66.72,66.79,35
20161201|2016-08-30 00:30,30,66.79,66.79,66.79,66.79,3
20161201|2016-08-30 01:00,30,66.78,66.85,66.77,66.77,6
20161201|2016-08-30 01:30,30,66.72,66.73,66.68,66.68,22
20161201|2016-08-30 02:00,30,66.68,66.82,66.66,66.82,73
20161201|2016-08-30 02:30,30,66.85,66.86,66.77,66.86,40
20161201|2016-08-30 03:00,30,66.8,66.82,66.79,66.79,32
20161201|2016-08-30 03:30,30,66.84,66.86,66.83,66.84,14
20161201|2016-08-30 04:00,30,66.85,66.85,66.61,66.8,85
20161201|2016-08-30 04:30,30,66.81,66.83,66.78,66.82,32
20161201|2016-08-30 05:00,30,66.81,66.89,66.81,66.87,42
20161201|2016-08-30 05:30,30,66.87,66.87,66.8,66.8,4
20161201|2016-08-30 06:00,30,66.85,66.85,66.72,66.77,70
20161201|2016-08-30 06:30,30,66.77,66.82,66.6,66.78,203
20161201|2016-08-30 07:00,30,66.74,66.82,66.56,66.57,319
20161201|2016-08-30 07:30,30,66.58,66.59,66.53,66.59,378
20161201|2016-08-30 08:00,30,66.59,66.66,66.56,66.64,272
20161201|2016-08-30 08:30,30,66.62,66.64,66.25,66.44,1827
20161201|2016-08-30 09:00,30,66.43,66.43,66.12,66.15,1325
20161201|2016-08-30 09:30,30,66.17,66.31,66.05,66.3,1421
20161201|2016-08-30 10:00,30,66.32,66.38,66.15,66.25,707
20161201|2016-08-30 10:30,30,66.27,66.42,66.21,66.36,447
20161201|2016-08-30 11:00,30,66.34,66.43,66.29,66.3,305
20161201|2016-08-30 11:30,30,66.3,66.37,66.21,66.22,341
20161201|2016-08-30 12:00,30,66.21,66.34,66.12,66.2,766
20161201|2016-08-30 12:30,30,66.16,66.21,65.46,65.85,3409
20161201|2016-08-30 13:00,30,65.88,66.45,65.75,66.45,2426
20161201|2016-08-30 20:00,31,66.43,66.59,66.31,66.43,92
20161201|2016-08-30 20:30,31,66.36,66.36,65.88,65.89,184
20161201|2016-08-30 21:00,31,65.9,66.01,65.86,66.01,36
20161201|2016-08-30 21:30,31,65.98,65.98,65.6,65.7,133
20161201|2016-08-30 22:00,31,65.7,65.91,65.7,65.9,22
20161201|2016-08-30 22:30,31,65.87,66.01,65.87,66,71
20161201|2016-08-30 23:00,31,65.96,65.98,65.72,65.98,34
20161201|2016-08-30 23:30,31,65.86,65.87,65.86,65.87,4
20161201|2016-08-31 00:00,31,65.87,65.9,65.81,65.9,15
20161201|2016-08-31 00:30,31,65.82,65.89,65.82,65.89,3
20161201|2016-08-31 01:00,31,65.9,65.95,65.75,65.75,81
20161201|2016-08-31 01:30,31,65.86,65.95,65.75,65.78,65
20161201|2016-08-31 02:00,31,65.85,65.92,65.77,65.87,85
20161201|2016-08-31 02:30,31,65.83,65.87,65.77,65.77,78
20161201|2016-08-31 03:00,31,65.82,65.9,65.74,65.88,110
20161201|2016-08-31 03:30,31,65.89,65.89,65.66,65.74,186
20161201|2016-08-31 04:00,31,65.78,65.78,65.57,65.68,109
20161201|2016-08-31 04:30,31,65.73,65.77,65.64,65.76,37
20161201|2016-08-31 05:00,31,65.73,65.86,65.73,65.78,107
20161201|2016-08-31 05:30,31,65.78,65.82,65.74,65.76,30
20161201|2016-08-31 06:00,31,65.75,65.79,65.73,65.79,37
20161201|2016-08-31 06:30,31,65.8,65.81,65.74,65.74,47
20161201|2016-08-31 07:00,31,65.74,65.81,65.67,65.69,230
20161201|2016-08-31 07:30,31,65.69,65.79,65.6,65.73,305
20161201|2016-08-31 08:00,31,65.73,65.75,65.65,65.68,310
20161201|2016-08-31 08:30,31,65.67,65.78,65.41,65.62,1216
20161201|2016-08-31 09:00,31,65.59,65.88,65.57,65.88,809
20161201|2016-08-31 09:30,31,65.84,65.88,65.56,65.69,1142
20161201|2016-08-31 10:00,31,65.68,65.83,65.57,65.77,432
20161201|2016-08-31 10:30,31,65.8,66.23,65.76,66.15,841
20161201|2016-08-31 11:00,31,66.15,66.2,65.94,65.95,321
20161201|2016-08-31 11:30,31,65.95,66.14,65.95,66.04,192
20161201|2016-08-31 12:00,31,66.01,66.02,65.87,65.87,218
20161201|2016-08-31 12:30,31,65.91,66.55,65.9,66.3,1119
20161201|2016-08-31 13:00,31,66.29,66.29,65.51,65.53,2837
20161201|2016-08-31 20:00,1,65.5,65.6,65.45,65.55,312
20161201|2016-08-31 20:30,1,65.52,65.52,65.45,65.47,80
20161201|2016-08-31 21:00,1,65.47,65.55,65.46,65.55,25
20161201|2016-08-31 21:30,1,65.51,65.6,65.47,65.59,43
20161201|2016-08-31 22:00,1,65.6,65.69,65.6,65.69,32
20161201|2016-08-31 22:30,1,65.7,65.74,65.7,65.72,28
20161201|2016-08-31 23:00,1,65.72,65.78,65.7,65.78,62
20161201|2016-08-31 23:30,1,65.73,65.73,65.73,65.73,1
20161201|2016-09-01 00:00,1,65.79,65.88,65.75,65.75,35
20161201|2016-09-01 00:30,1,65.85,65.97,65.82,65.97,97
20161201|2016-09-01 01:00,1,65.97,66.12,65.85,66.11,67
20161201|2016-09-01 01:30,1,66.08,66.17,65.97,66.05,75
20161201|2016-09-01 02:00,1,66,66.08,66,66.03,21
20161201|2016-09-01 02:30,1,66.03,66.05,66,66,56
20161201|2016-09-01 03:00,1,66,66.05,66,66.04,29
20161201|2016-09-01 03:30,1,66.04,66.19,66.04,66.18,110
20161201|2016-09-01 04:00,1,66.19,66.26,66.13,66.25,64
20161201|2016-09-01 04:30,1,66.24,66.29,66.21,66.29,45
20161201|2016-09-01 05:00,1,66.23,66.37,66.23,66.33,186
20161201|2016-09-01 05:30,1,66.33,66.43,66.32,66.33,134
20161201|2016-09-01 06:00,1,66.31,66.31,66.2,66.28,37
20161201|2016-09-01 06:30,1,66.3,66.39,66.27,66.38,80
20161201|2016-09-01 07:00,1,66.38,66.48,66.06,66.12,397
20161201|2016-09-01 07:30,1,66.12,66.69,66.12,66.33,1287
20161201|2016-09-01 08:00,1,66.34,66.45,66.05,66.21,524
20161201|2016-09-01 08:30,1,66.25,66.26,66.02,66.17,788
20161201|2016-09-01 09:00,1,66.2,66.55,66.1,66.42,938
20161201|2016-09-01 09:30,1,66.38,66.42,66.19,66.25,787
20161201|2016-09-01 10:00,1,66.25,66.55,66.21,66.53,1099
20161201|2016-09-01 10:30,1,66.53,67.04,66.52,66.87,2504
20161201|2016-09-01 11:00,1,66.86,67.48,66.83,67.28,2823
20161201|2016-09-01 11:30,1,67.28,67.95,67.24,67.76,2749
20161201|2016-09-01 12:00,1,67.76,67.98,67.52,67.96,1326
20161201|2016-09-01 12:30,1,67.96,68.3,67.73,68.05,2563
20161201|2016-09-01 13:00,1,68.05,68.3,67.87,68.25,2437
20161201|2016-09-01 20:00,2,68.17,68.17,67.97,67.97,283
20161201|2016-09-01 20:30,2,68.01,68.06,67.9,67.9,99
20161201|2016-09-01 21:00,2,67.88,68.09,67.88,68,53
20161201|2016-09-01 21:30,2,68.01,68.09,68.01,68.09,32
20161201|2016-09-01 22:00,2,68.08,68.23,68.07,68.22,150
20161201|2016-09-01 22:30,2,68.19,68.24,68.15,68.2,79
20161201|2016-09-01 23:00,2,68.16,68.21,68.16,68.21,4
20161201|2016-09-01 23:30,2,68.19,68.19,68.15,68.15,10
20161201|2016-09-02 00:00,2,68.18,68.18,68.16,68.16,9
20161201|2016-09-02 00:30,2,68.17,68.18,67.75,67.75,261
20161201|2016-09-02 01:00,2,67.85,67.88,67.59,67.65,246
20161201|2016-09-02 01:30,2,67.65,67.7,67.47,67.48,223
20161201|2016-09-02 02:00,2,67.47,67.9,67.47,67.8,146
20161201|2016-09-02 02:30,2,67.79,67.8,67.57,67.64,60
20161201|2016-09-02 03:00,2,67.64,67.73,67.64,67.73,4
20161201|2016-09-02 03:30,2,67.74,67.8,67.7,67.78,35
20161201|2016-09-02 04:00,2,67.79,67.8,67.57,67.63,137
20161201|2016-09-02 04:30,2,67.58,67.65,67.47,67.65,67
20161201|2016-09-02 05:00,2,67.68,67.7,67.68,67.69,8
20161201|2016-09-02 05:30,2,67.76,67.76,67.71,67.72,11
20161201|2016-09-02 06:00,2,67.75,67.8,67.71,67.8,14
20161201|2016-09-02 06:30,2,67.8,67.94,67.69,67.82,87
20161201|2016-09-02 07:00,2,67.82,67.89,67.71,67.89,210
20161201|2016-09-02 07:30,2,67.9,68.05,67.83,67.83,436
20161201|2016-09-02 08:00,2,67.87,68.05,67.55,68,794
20161201|2016-09-02 08:30,2,68.04,68.17,67.87,68.01,1018
20161201|2016-09-02 09:00,2,68.01,68.1,67.95,68.04,635
20161201|2016-09-02 09:30,2,68.05,68.08,67.4,67.7,1531
20161201|2016-09-02 10:00,2,67.7,67.77,67.27,67.52,1100
20161201|2016-09-02 10:30,2,67.55,67.55,67.3,67.52,660
20161201|2016-09-02 11:00,2,67.52,67.6,67.31,67.44,377
20161201|2016-09-02 11:30,2,67.44,67.45,67.3,67.3,486
20161201|2016-09-02 12:00,2,67.32,67.4,67.27,67.34,431
20161201|2016-09-02 12:30,2,67.34,67.53,67.26,67.5,527
20161201|2016-09-02 13:00,2,67.47,67.92,67.35,67.76,1483
20161201|2016-09-05 20:00,6,67.8,67.92,67.63,67.75,92
20161201|2016-09-05 20:30,6,67.67,67.94,67.67,67.9,103
20161201|2016-09-05 21:00,6,67.86,67.91,67.78,67.91,12
20161201|2016-09-05 21:30,6,67.9,67.94,67.88,67.9,59
20161201|2016-09-05 22:00,6,67.92,68,67.89,67.94,191
20161201|2016-09-05 22:30,6,67.97,68.02,67.94,68.02,45
20161201|2016-09-05 23:00,6,68,68.06,67.99,68.06,51
20161201|2016-09-05 23:30,6,68.05,68.05,68,68,13
20161201|2016-09-06 00:00,6,68.04,68.05,68,68,29
20161201|2016-09-06 00:30,6,68,68.12,68,68.05,50
20161201|2016-09-06 01:00,6,68.11,68.15,68.04,68.15,109
20161201|2016-09-06 01:30,6,68.15,68.17,68.09,68.15,97
20161201|2016-09-06 02:00,6,68.16,68.18,68.13,68.16,121
20161201|2016-09-06 02:30,6,68.14,68.24,68.09,68.2,186
20161201|2016-09-06 03:00,6,68.2,68.23,68.19,68.23,63
20161201|2016-09-06 03:30,6,68.2,68.2,68.1,68.16,60
20161201|2016-09-06 04:00,6,68.2,68.23,68.13,68.23,74
20161201|2016-09-06 04:30,6,68.23,68.24,68.2,68.2,63
20161201|2016-09-06 05:00,6,68.2,68.24,68.15,68.18,123
20161201|2016-09-06 05:30,6,68.19,68.19,68.19,68.19,1
20161201|2016-09-06 06:00,6,68.18,68.22,68.16,68.19,44
20161201|2016-09-06 06:30,6,68.2,68.24,68.17,68.18,68
20161201|2016-09-06 07:00,6,68.18,68.24,68.1,68.11,251
20161201|2016-09-06 07:30,6,68.11,68.22,68.08,68.1,393
20161201|2016-09-06 08:00,6,68.09,68.18,67.81,67.81,494
20161201|2016-09-06 08:30,6,67.84,68.44,67.82,68.36,1441
20161201|2016-09-06 09:00,6,68.39,69.31,68.36,69.31,3720
20161201|2016-09-06 09:30,6,69.31,69.38,68.91,69.04,2301
20161201|2016-09-06 10:00,6,69.05,69.2,68.93,68.95,850
20161201|2016-09-06 10:30,6,68.94,69.02,68.88,68.91,542
20161201|2016-09-06 11:00,6,68.93,69.25,68.89,69.19,1288
20161201|2016-09-06 11:30,6,69.19,69.23,69.09,69.22,600
20161201|2016-09-06 12:00,6,69.23,69.25,69.04,69.11,655
20161201|2016-09-06 12:30,6,69.11,69.16,68.98,69.12,699
20161201|2016-09-06 13:00,6,69.11,69.26,69.05,69.21,1297
20161201|2016-09-06 20:00,7,69.08,69.18,68.95,68.97,191
20161201|2016-09-06 20:30,7,68.96,69.06,68.82,68.93,86
20161201|2016-09-06 21:00,7,68.94,68.96,68.89,68.89,13
20161201|2016-09-06 21:30,7,68.89,68.89,68.59,68.83,150
20161201|2016-09-06 22:00,7,68.78,68.78,68.74,68.77,16
20161201|2016-09-06 22:30,7,68.76,68.95,68.76,68.87,34
20161201|2016-09-06 23:00,7,68.92,69.12,68.92,68.97,85
20161201|2016-09-06 23:30,7,68.96,69.08,68.94,69.08,8
20161201|2016-09-07 00:00,7,69.07,69.07,68.93,68.95,11
20161201|2016-09-07 00:30,7,68.95,68.98,68.77,68.8,55
20161201|2016-09-07 01:00,7,68.8,68.9,68.7,68.7,110
20161201|2016-09-07 01:30,7,68.74,68.76,68.6,68.6,119
20161201|2016-09-07 02:00,7,68.7,68.77,68.65,68.71,27
20161201|2016-09-07 02:30,7,68.77,68.99,68.71,68.9,56
20161201|2016-09-07 03:00,7,68.87,69.04,68.82,69.02,39
20161201|2016-09-07 03:30,7,68.97,69.06,68.92,68.94,36
20161201|2016-09-07 04:00,7,69.02,69.02,68.95,68.95,3
20161201|2016-09-07 04:30,7,69,69.1,68.96,69.03,27
20161201|2016-09-07 05:00,7,69.08,69.08,68.92,68.92,30
20161201|2016-09-07 05:30,7,68.9,68.9,68.88,68.88,7
20161201|2016-09-07 06:00,7,68.86,68.86,68.86,68.86,3
20161201|2016-09-07 06:30,7,68.91,69.05,68.91,68.98,56
20161201|2016-09-07 07:00,7,68.96,69.12,68.96,68.99,192
20161201|2016-09-07 07:30,7,69,69.05,68.9,68.98,123
20161201|2016-09-07 08:00,7,68.97,69.15,68.96,69.09,375
20161201|2016-09-07 08:30,7,69.09,69.15,68.85,68.94,827
20161201|2016-09-07 09:00,7,68.96,69.09,68.86,69.07,276
20161201|2016-09-07 09:30,7,69.09,69.25,69,69.19,1408
20161201|2016-09-07 10:00,7,69.18,69.25,68.97,69.16,1149
20161201|2016-09-07 10:30,7,69.16,69.23,68.92,68.98,960
20161201|2016-09-07 11:00,7,68.97,69.1,68.93,69.1,364
20161201|2016-09-07 11:30,7,69.1,69.16,69.05,69.07,242
20161201|2016-09-07 12:00,7,69.08,69.15,69.03,69.13,136
20161201|2016-09-07 12:30,7,69.12,69.24,69,69.23,800
20161201|2016-09-07 13:00,7,69.23,69.59,69.19,69.43,3079
20161201|2016-09-07 20:00,8,69.4,69.5,69.04,69.09,246
20161201|2016-09-07 20:30,8,69.1,69.15,69.07,69.11,33
20161201|2016-09-07 21:00,8,69.1,69.12,69.04,69.12,31
20161201|2016-09-07 21:30,8,69.09,69.1,69.05,69.1,6
20161201|2016-09-07 22:00,8,69.1,69.12,69.07,69.07,14
20161201|2016-09-07 22:30,8,69.1,69.1,69.09,69.09,2
20161201|2016-09-07 23:00,8,69.1,69.13,69.1,69.13,15
20161201|2016-09-07 23:30,8,69.13,69.14,69.13,69.13,10
20161201|2016-09-08 00:00,8,69.13,69.15,69.11,69.15,24
20161201|2016-09-08 00:30,8,69.16,69.17,69.12,69.12,24
20161201|2016-09-08 01:00,8,69.12,69.13,69.03,69.1,87
20161201|2016-09-08 01:30,8,69.12,69.19,69.05,69.05,91
20161201|2016-09-08 02:00,8,69.05,69.23,69.05,69.19,141
20161201|2016-09-08 02:30,8,69.19,69.25,69.1,69.16,230
20161201|2016-09-08 03:00,8,69.12,69.12,69.03,69.1,109
20161201|2016-09-08 03:30,8,69.11,69.17,69.11,69.15,62
20161201|2016-09-08 04:00,8,69.14,69.22,69.14,69.22,50
20161201|2016-09-08 04:30,8,69.22,69.23,69.2,69.21,7
20161201|2016-09-08 05:00,8,69.21,69.23,69.19,69.23,11
20161201|2016-09-08 05:30,8,69.22,69.22,69.14,69.14,41
20161201|2016-09-08 06:00,8,69.16,69.22,69.16,69.22,32
20161201|2016-09-08 06:30,8,69.23,69.25,69.13,69.17,86
20161201|2016-09-08 07:00,8,69.17,69.47,69.13,69.35,264
20161201|2016-09-08 07:30,8,69.35,69.35,69.19,69.25,168
20161201|2016-09-08 08:00,8,69.26,69.31,69.11,69.19,287
20161201|2016-09-08 08:30,8,69.19,69.53,69.19,69.29,853
20161201|2016-09-08 09:00,8,69.34,69.37,68.92,69.06,929
20161201|2016-09-08 09:30,8,69.07,69.35,69.06,69.32,609
20161201|2016-09-08 10:00,8,69.32,69.51,69.26,69.43,679
20161201|2016-09-08 10:30,8,69.41,69.44,69.18,69.19,419
20161201|2016-09-08 11:00,8,69.22,69.24,69.07,69.09,547
20161201|2016-09-08 11:30,8,69.1,69.17,68.96,69.13,633
20161201|2016-09-08 12:00,8,69.12,69.14,69,69.03,187
20161201|2016-09-08 12:30,8,69.01,69.33,69.01,69.24,391
20161201|2016-09-08 13:00,8,69.29,69.44,69.2,69.26,1030
20161201|2016-09-08 20:00,9,69.35,69.38,69.17,69.35,39
20161201|2016-09-08 20:30,9,69.36,69.38,69.18,69.21,21
20161201|2016-09-08 21:00,9,69.19,69.19,69.15,69.15,9
20161201|2016-09-08 21:30,9,69.19,69.19,69.15,69.15,11
20161201|2016-09-08 22:00,9,69.18,69.18,69.15,69.15,3
20161201|2016-09-08 22:30,9,69.17,69.19,69.17,69.19,4
20161201|2016-09-08 23:00,9,69.17,69.17,69.14,69.16,9
20161201|2016-09-08 23:30,9,69.15,69.15,69.14,69.14,3
20161201|2016-09-09 00:00,9,69.11,69.15,69.09,69.15,21
20161201|2016-09-09 00:30,9,69.11,69.14,69.09,69.09,7
20161201|2016-09-09 01:00,9,69.1,69.15,69.09,69.15,18
20161201|2016-09-09 01:30,9,69.11,69.11,68.96,68.97,74
20161201|2016-09-09 02:00,9,68.95,69,68.94,68.98,82
20161201|2016-09-09 02:30,9,68.98,69.03,68.92,68.93,58
20161201|2016-09-09 03:00,9,68.95,68.95,68.82,68.91,110
20161201|2016-09-09 03:30,9,68.93,69.01,68.88,68.9,43
20161201|2016-09-09 04:00,9,68.92,69,68.85,68.88,34
20161201|2016-09-09 04:30,9,68.9,68.9,68.87,68.87,115
20161201|2016-09-09 05:00,9,68.87,68.9,68.82,68.88,55
20161201|2016-09-09 05:30,9,68.89,68.9,68.83,68.83,16
20161201|2016-09-09 06:00,9,68.83,68.83,68.25,68.52,680
20161201|2016-09-09 06:30,9,68.48,68.5,68.35,68.46,206
20161201|2016-09-09 07:00,9,68.45,68.96,68.45,68.96,443
20161201|2016-09-09 07:30,9,68.97,69.05,68.65,68.65,796
20161201|2016-09-09 08:00,9,68.68,68.95,68.61,68.75,584
20161201|2016-09-09 08:30,9,68.75,69.04,68.61,68.63,898
20161201|2016-09-09 09:00,9,68.61,68.87,68.61,68.71,909
20161201|2016-09-09 09:30,9,68.73,68.78,68.51,68.75,778
20161201|2016-09-09 10:00,9,68.75,69.05,68.7,68.91,748
20161201|2016-09-09 10:30,9,68.94,68.99,68.79,68.93,262
20161201|2016-09-09 11:00,9,68.91,69.14,68.91,68.97,746
20161201|2016-09-09 11:30,9,68.98,69.25,68.98,69.07,536
20161201|2016-09-09 12:00,9,69.07,69.09,68.9,69.05,318
20161201|2016-09-09 12:30,9,69.03,69.14,68.95,69.11,494
20161201|2016-09-09 13:00,9,69.11,69.18,68.92,69.18,1528
20161201|2016-09-11 20:00,12,69.01,69.11,68.85,68.9,213
20161201|2016-09-11 20:30,12,68.9,68.9,68.8,68.8,26
20161201|2016-09-11 21:00,12,68.78,68.85,68.77,68.85,23
20161201|2016-09-11 21:30,12,68.85,68.9,68.6,68.61,125
20161201|2016-09-11 22:00,12,68.6,68.74,68.6,68.6,77
20161201|2016-09-11 22:30,12,68.72,68.79,68.66,68.79,35
20161201|2016-09-11 23:00,12,68.79,68.79,68.6,68.74,60
20161201|2016-09-11 23:30,12,68.65,68.75,68.61,68.74,24
20161201|2016-09-12 00:00,12,68.72,68.72,68.6,68.64,68
20161201|2016-09-12 00:30,12,68.6,68.67,68.6,68.62,16
20161201|2016-09-12 01:00,12,68.62,68.69,68.62,68.65,15
20161201|2016-09-12 01:30,12,68.63,68.7,68.57,68.61,110
20161201|2016-09-12 02:00,12,68.58,68.68,68.57,68.61,31
20161201|2016-09-12 02:30,12,68.67,68.7,68.66,68.69,30
20161201|2016-09-12 03:00,12,68.69,68.7,68.63,68.7,50
20161201|2016-09-12 03:30,12,68.69,68.7,68.65,68.69,29
20161201|2016-09-12 04:00,12,68.65,68.7,68.63,68.68,15
20161201|2016-09-12 04:30,12,68.69,68.71,68.68,68.68,9
20161201|2016-09-12 05:00,12,68.64,68.64,68.6,68.6,40
20161201|2016-09-12 05:30,12,68.62,68.62,68.56,68.57,43
20161201|2016-09-12 06:00,12,68.56,68.61,68.56,68.6,72
20161201|2016-09-12 06:30,12,68.61,68.75,68.61,68.7,62
20161201|2016-09-12 07:00,12,68.68,68.68,68.41,68.43,375
20161201|2016-09-12 07:30,12,68.43,68.58,68.41,68.43,243
20161201|2016-09-12 08:00,12,68.41,68.69,68.41,68.64,209
20161201|2016-09-12 08:30,12,68.64,68.79,68.47,68.71,750
20161201|2016-09-12 09:00,12,68.7,68.9,68.69,68.73,638
20161201|2016-09-12 09:30,12,68.69,68.95,68.66,68.89,896
20161201|2016-09-12 10:00,12,68.89,68.95,68.71,68.78,347
20161201|2016-09-12 10:30,12,68.76,68.78,68.65,68.67,704
20161201|2016-09-12 11:00,12,68.67,68.67,66.61,66.94,7705
20161201|2016-09-12 11:30,12,66.93,67.13,66.8,66.88,1477
20161201|2016-09-12 12:00,12,66.86,66.93,66.51,66.77,1393
20161201|2016-09-12 12:30,12,66.75,66.8,66.56,66.65,701
20161201|2016-09-12 13:00,12,66.67,66.93,66.58,66.87,1425
20161201|2016-09-12 20:00,13,66.69,67.17,66.69,67.17,327
20161201|2016-09-12 20:30,13,67.17,67.25,67.07,67.2,153
20161201|2016-09-12 21:00,13,67.22,67.67,67.22,67.53,472
20161201|2016-09-12 21:30,13,67.54,67.82,67.54,67.61,388
20161201|2016-09-12 22:00,13,67.74,67.8,67.59,67.7,89
20161201|2016-09-12 22:30,13,67.7,67.81,67.36,67.52,137
20161201|2016-09-12 23:00,13,67.57,67.57,67.57,67.57,1
20161201|2016-09-12 23:30,13,67.58,67.61,67.55,67.55,41
20161201|2016-09-13 00:00,13,67.63,67.63,67.63,67.63,13
20161201|2016-09-13 00:30,13,67.6,67.61,67.55,67.61,77
20161201|2016-09-13 01:00,13,67.62,67.63,67.51,67.51,29
20161201|2016-09-13 01:30,13,67.51,67.63,67.38,67.63,120
20161201|2016-09-13 02:00,13,67.63,67.74,67.63,67.65,121
20161201|2016-09-13 02:30,13,67.65,67.65,67.2,67.2,207
20161201|2016-09-13 03:00,13,67.32,67.47,67.2,67.35,39
20161201|2016-09-13 03:30,13,67.31,67.38,66.96,67,117
20161201|2016-09-13 04:00,13,66.98,67.28,66.96,67.18,38
20161201|2016-09-13 04:30,13,67.26,67.26,66.9,67.04,141
20161201|2016-09-13 05:00,13,67.04,67.06,66.86,66.94,144
20161201|2016-09-13 05:30,13,66.94,66.95,66.9,66.95,71
20161201|2016-09-13 06:00,13,66.95,67.05,66.88,66.93,89
20161201|2016-09-13 06:30,13,66.95,67.21,66.91,67.21,123
20161201|2016-09-13 07:00,13,67.2,67.24,66.82,66.94,673
20161201|2016-09-13 07:30,13,66.94,66.98,66.7,66.87,985
20161201|2016-09-13 08:00,13,66.86,67.08,66.7,66.71,405
20161201|2016-09-13 08:30,13,66.76,66.85,66.47,66.53,1386
20161201|2016-09-13 09:00,13,66.52,66.78,66.45,66.48,1173
20161201|2016-09-13 09:30,13,66.48,66.69,66.44,66.63,1187
20161201|2016-09-13 10:00,13,66.62,66.9,66.47,66.9,1027
20161201|2016-09-13 10:30,13,66.9,67.43,66.85,67.26,1849
20161201|2016-09-13 11:00,13,67.26,67.43,67.21,67.27,847
20161201|2016-09-13 11:30,13,67.27,67.29,67.05,67.21,459
20161201|2016-09-13 12:00,13,67.17,67.33,67.03,67.26,379
20161201|2016-09-13 12:30,13,67.26,67.27,67,67.17,440
20161201|2016-09-13 13:00,13,67.19,67.31,66.85,67.12,1717
20161201|2016-09-13 20:00,14,67.01,67.1,66.87,66.89,239
20161201|2016-09-13 20:30,14,66.86,66.9,66.86,66.9,70
20161201|2016-09-13 21:00,14,66.9,66.9,66.89,66.9,78
20161201|2016-09-13 21:30,14,66.89,67,66.89,66.93,194
20161201|2016-09-13 22:00,14,66.91,67,66.91,67,29
20161201|2016-09-13 22:30,14,67,67.07,67,67.07,176
20161201|2016-09-13 23:00,14,67.04,67.34,67.04,67.24,56
20161201|2016-09-13 23:30,14,67.25,67.25,67.17,67.25,3
20161201|2016-09-14 00:00,14,67.25,67.25,67.25,67.25,6
20161201|2016-09-14 00:30,14,67.2,67.2,67.2,67.2,1
20161201|2016-09-14 01:00,14,67.2,67.2,67.03,67.12,43
20161201|2016-09-14 01:30,14,67.11,67.34,67.1,67.25,77
20161201|2016-09-14 02:00,14,67.19,67.3,67.11,67.3,39
20161201|2016-09-14 02:30,14,67.29,67.32,67.25,67.28,39
20161201|2016-09-14 03:00,14,67.24,67.24,67.16,67.17,15
20161201|2016-09-14 03:30,14,67.22,67.34,67.22,67.33,50
20161201|2016-09-14 04:00,14,67.33,67.33,67.18,67.24,32
20161201|2016-09-14 04:30,14,67.24,67.26,67.24,67.26,45
20161201|2016-09-14 05:00,14,67.19,67.25,66.82,66.98,180
20161201|2016-09-14 05:30,14,67.1,67.12,67.01,67.01,29
20161201|2016-09-14 06:00,14,67.06,67.12,67.02,67.03,21
20161201|2016-09-14 06:30,14,67.03,67.07,66.93,66.98,65
20161201|2016-09-14 07:00,14,67.04,67.04,66.55,66.68,674
20161201|2016-09-14 07:30,14,66.66,66.85,66.62,66.8,390
20161201|2016-09-14 08:00,14,66.81,67,66.75,66.85,508
20161201|2016-09-14 08:30,14,66.89,67.1,66.81,67.07,277
20161201|2016-09-14 09:00,14,67.07,67.29,67.07,67.2,423
20161201|2016-09-14 09:30,14,67.2,67.4,66.9,66.9,1080
20161201|2016-09-14 10:00,14,66.9,67.2,66.85,67.07,432
20161201|2016-09-14 10:30,14,67.07,67.37,67.07,67.26,610
20161201|2016-09-14 11:00,14,67.29,67.3,67.16,67.26,208
20161201|2016-09-14 11:30,14,67.24,67.45,67.16,67.44,554
20161201|2016-09-14 12:00,14,67.41,67.64,67.35,67.44,782
20161201|2016-09-14 12:30,14,67.46,67.55,67.25,67.36,265
20161201|2016-09-14 13:00,14,67.38,67.76,67.38,67.7,1852
20161201|2016-09-14 20:00,15,67.76,67.77,67.62,67.75,89
20161201|2016-09-14 20:30,15,67.75,67.85,67.75,67.81,93
20161201|2016-09-14 21:00,15,67.82,67.85,67.81,67.82,15
20161201|2016-09-14 21:30,15,67.81,67.9,67.81,67.83,44
20161201|2016-09-14 22:00,15,67.83,67.89,67.81,67.88,48
20161201|2016-09-14 22:30,15,67.82,67.83,67.8,67.81,14
20161201|2016-09-14 23:00,15,67.85,67.85,67.8,67.8,10
20161201|2016-09-14 23:30,15,67.77,67.77,67.63,67.68,20
20161201|2016-09-15 00:00,15,67.67,67.67,67.62,67.62,4
20161201|2016-09-15 00:30,15,67.6,67.61,67.6,67.6,3
20161201|2016-09-15 01:00,15,67.58,67.59,67.5,67.59,30
20161201|2016-09-15 01:30,15,67.58,67.64,67.57,67.64,29
20161201|2016-09-15 02:00,15,67.6,67.6,67.41,67.47,37
20161201|2016-09-15 02:30,15,67.47,67.47,67.35,67.41,34
20161201|2016-09-15 03:00,15,67.39,67.4,67.19,67.19,92
20161201|2016-09-15 03:30,15,67.08,67.38,67.06,67.3,113
20161201|2016-09-15 04:00,15,67.35,67.35,67.31,67.31,15
20161201|2016-09-15 04:30,15,67.36,67.41,67.36,67.41,13
20161201|2016-09-15 05:00,15,67.41,67.49,67.41,67.48,17
20161201|2016-09-15 05:30,15,67.5,67.53,67.5,67.5,10
20161201|2016-09-15 06:00,15,67.48,67.55,67.4,67.41,54
20161201|2016-09-15 06:30,15,67.39,67.57,67.39,67.5,37
20161201|2016-09-15 07:00,15,67.51,67.89,67.3,67.3,327
20161201|2016-09-15 07:30,15,67.22,67.54,66.85,66.9,1218
20161201|2016-09-15 08:00,15,66.9,67.16,66.82,67.09,412
20161201|2016-09-15 08:30,15,67.08,67.27,67.03,67.2,397
20161201|2016-09-15 09:00,15,67.23,67.36,67.14,67.31,558
20161201|2016-09-15 09:30,15,67.27,67.38,67.15,67.29,582
20161201|2016-09-15 10:00,15,67.31,67.69,67.3,67.61,607
20161201|2016-09-15 10:30,15,67.61,67.95,67.59,67.63,781
20161201|2016-09-15 11:00,15,67.61,67.73,67.48,67.62,155
20161201|2016-09-15 11:30,15,67.61,67.72,67.6,67.66,166
20161201|2016-09-15 12:00,15,67.67,67.84,67.62,67.62,190
20161201|2016-09-15 12:30,15,67.64,67.77,67.6,67.61,239
20161201|2016-09-15 13:00,15,67.61,67.84,67.55,67.74,850
20161201|2016-09-15 20:00,16,67.95,67.95,67.79,67.8,65
20161201|2016-09-15 20:30,16,67.81,68.12,67.81,68.08,185
20161201|2016-09-15 21:00,16,68.04,68.08,68.02,68.02,21
20161201|2016-09-15 21:30,16,67.99,68.05,67.99,68.05,3
20161201|2016-09-15 22:00,16,68,68.01,67.89,67.95,11
20161201|2016-09-15 22:30,16,67.95,67.95,67.95,67.95,2
20161201|2016-09-15 23:00,16,67.91,67.94,67.83,67.94,12
20161201|2016-09-15 23:30,16,67.86,67.86,67.85,67.85,2
20161201|2016-09-16 00:30,16,67.81,67.81,67.7,67.7,19
20161201|2016-09-16 01:00,16,67.7,67.72,67.7,67.72,3
20161201|2016-09-16 01:30,16,67.63,67.73,67.56,67.64,20
20161201|2016-09-16 02:00,16,67.64,67.77,67.64,67.75,12
20161201|2016-09-16 02:30,16,67.75,67.8,67.64,67.64,16
20161201|2016-09-16 03:30,16,67.78,67.8,67.75,67.8,15
20161201|2016-09-16 04:00,16,67.79,67.79,67.66,67.67,11
20161201|2016-09-16 04:30,16,67.75,67.75,67.68,67.68,8
20161201|2016-09-16 05:00,16,67.72,67.75,67.72,67.75,4
20161201|2016-09-16 05:30,16,67.76,67.79,67.75,67.79,55
20161201|2016-09-16 06:00,16,67.79,67.95,67.69,67.77,176
20161201|2016-09-16 06:30,16,67.83,67.83,67.79,67.79,2
20161201|2016-09-16 07:00,16,67.85,68.08,67.78,68.02,161
20161201|2016-09-16 07:30,16,68,68,67.4,67.62,312
20161201|2016-09-16 08:00,16,67.6,67.6,67.11,67.37,611
20161201|2016-09-16 08:30,16,67.37,67.57,67.36,67.5,211
20161201|2016-09-16 09:00,16,67.49,67.49,67.12,67.3,493
20161201|2016-09-16 09:30,16,67.3,67.33,67.04,67.24,662
20161201|2016-09-16 10:00,16,67.21,67.29,67.05,67.22,515
20161201|2016-09-16 10:30,16,67.26,67.4,67.2,67.39,270
20161201|2016-09-16 11:00,16,67.4,67.43,67.28,67.33,164
20161201|2016-09-16 11:30,16,67.4,67.5,67.35,67.39,239
20161201|2016-09-16 12:00,16,67.38,67.43,67.35,67.4,75
20161201|2016-09-16 12:30,16,67.4,67.44,67.3,67.36,160
20161201|2016-09-16 13:00,16,67.4,67.43,67.25,67.33,514
20161201|2016-09-18 20:00,19,67.56,67.87,67.36,67.79,177
20161201|2016-09-18 20:30,19,67.76,67.8,67.64,67.8,78
20161201|2016-09-18 21:00,19,67.8,67.8,67.78,67.79,26
20161201|2016-09-18 21:30,19,67.76,67.87,67.76,67.87,64
20161201|2016-09-18 22:00,19,67.87,67.93,67.85,67.93,114
20161201|2016-09-18 22:30,19,67.93,67.94,67.9,67.9,140
20161201|2016-09-18 23:00,19,67.9,67.92,67.9,67.9,13
20161201|2016-09-18 23:30,19,67.9,67.9,67.9,67.9,27
20161201|2016-09-19 00:00,19,67.92,67.94,67.92,67.94,39
20161201|2016-09-19 00:30,19,67.94,68.01,67.91,68.01,28
20161201|2016-09-19 01:00,19,68.02,68.05,67.98,68.03,81
20161201|2016-09-19 01:30,19,68.03,68.49,68.01,68.41,439
20161201|2016-09-19 02:00,19,68.41,68.6,68.39,68.59,471
20161201|2016-09-19 02:30,19,68.51,68.9,68.49,68.79,568
20161201|2016-09-19 03:00,19,68.8,68.93,68.8,68.84,167
20161201|2016-09-19 03:30,19,68.84,69,68.78,68.78,491
20161201|2016-09-19 04:00,19,68.79,68.84,68.7,68.82,99
20161201|2016-09-19 04:30,19,68.83,68.89,68.8,68.8,43
20161201|2016-09-19 05:00,19,68.76,68.78,68.45,68.78,189
20161201|2016-09-19 05:30,19,68.72,68.76,68.54,68.61,57
20161201|2016-09-19 06:00,19,68.51,68.56,68.29,68.31,112
20161201|2016-09-19 06:30,19,68.35,68.48,68.35,68.48,27
20161201|2016-09-19 07:00,19,68.48,68.69,68.39,68.5,231
20161201|2016-09-19 07:30,19,68.47,68.73,68.44,68.63,173
20161201|2016-09-19 08:00,19,68.6,68.72,68.35,68.55,393
20161201|2016-09-19 08:30,19,68.55,68.84,68.4,68.69,808
20161201|2016-09-19 09:00,19,68.74,68.95,68.66,68.95,674
20161201|2016-09-19 09:30,19,68.95,68.96,68.41,68.6,1194
20161201|2016-09-19 10:00,19,68.59,68.66,68.44,68.52,324
20161201|2016-09-19 10:30,19,68.54,68.67,68.47,68.51,457
20161201|2016-09-19 11:00,19,68.5,68.52,67.35,67.78,1736
20161201|2016-09-19 11:30,19,67.72,67.77,67.18,67.63,1845
20161201|2016-09-19 12:00,19,67.6,67.86,67.49,67.75,423
20161201|2016-09-19 12:30,19,67.77,68.48,67.71,68.46,800
20161201|2016-09-19 13:00,19,68.45,68.55,68.19,68.37,1014
20161201|2016-09-19 20:00,20,68.21,68.5,67.83,68.29,252
20161201|2016-09-19 20:30,20,68.26,68.34,68.23,68.32,27
20161201|2016-09-19 21:00,20,68.39,68.47,68.38,68.42,12
20161201|2016-09-19 21:30,20,68.41,68.44,68.38,68.44,24
20161201|2016-09-19 22:00,20,68.46,68.5,68.41,68.45,28
20161201|2016-09-19 22:30,20,68.45,68.5,68.43,68.43,35
20161201|2016-09-19 23:00,20,68.44,68.44,68.44,68.44,9
20161201|2016-09-19 23:30,20,68.48,68.5,68.48,68.5,19
20161201|2016-09-20 00:00,20,68.47,68.5,68.47,68.5,4
20161201|2016-09-20 00:30,20,68.5,68.5,68.45,68.46,9
20161201|2016-09-20 01:00,20,68.44,68.5,68.44,68.48,34
20161201|2016-09-20 01:30,20,68.48,68.59,68.47,68.57,62
20161201|2016-09-20 02:00,20,68.58,68.71,68.58,68.69,175
20161201|2016-09-20 02:30,20,68.69,68.8,68.69,68.8,118
20161201|2016-09-20 03:00,20,68.76,68.89,68.76,68.89,167
20161201|2016-09-20 03:30,20,68.86,68.86,68.8,68.83,57
20161201|2016-09-20 04:00,20,68.83,68.88,68.83,68.83,100
20161201|2016-09-20 04:30,20,68.84,68.87,68.83,68.86,27
20161201|2016-09-20 05:00,20,68.85,68.85,68.78,68.85,84
20161201|2016-09-20 05:30,20,68.86,68.88,68.84,68.85,14
20161201|2016-09-20 06:00,20,68.84,68.85,68.82,68.83,67
20161201|2016-09-20 06:30,20,68.84,68.98,68.84,68.86,200
20161201|2016-09-20 07:00,20,68.89,68.93,68.78,68.85,247
20161201|2016-09-20 07:30,20,68.87,68.95,68.81,68.82,357
20161201|2016-09-20 08:00,20,68.82,68.86,68.62,68.62,682
20161201|2016-09-20 08:30,20,68.67,69.34,68.66,69.14,2323
20161201|2016-09-20 09:00,20,69.16,69.34,69.11,69.34,1081
20161201|2016-09-20 09:30,20,69.35,69.81,69.35,69.57,3148
20161201|2016-09-20 10:00,20,69.57,69.66,69.47,69.57,794
20161201|2016-09-20 10:30,20,69.56,69.81,69.54,69.76,1177
20161201|2016-09-20 11:00,20,69.78,69.81,69.65,69.71,854
20161201|2016-09-20 11:30,20,69.74,69.98,69.67,69.97,1980
20161201|2016-09-20 12:00,20,69.98,70.13,69.79,69.98,2161
20161201|2016-09-20 12:30,20,69.98,70.77,69.97,70.72,4047
20161201|2016-09-20 13:00,20,70.72,70.9,70.51,70.84,2711
20161201|2016-09-20 20:00,21,70.82,70.84,70.62,70.75,359
20161201|2016-09-20 20:30,21,70.74,70.83,70.67,70.67,276
20161201|2016-09-20 21:00,21,70.65,70.65,70.55,70.55,78
20161201|2016-09-20 21:30,21,70.58,70.58,70.48,70.51,97
20161201|2016-09-20 22:00,21,70.5,70.51,70.38,70.39,49
20161201|2016-09-20 22:30,21,70.42,70.43,70.4,70.41,27
20161201|2016-09-20 23:00,21,70.42,70.42,70.32,70.32,65
20161201|2016-09-20 23:30,21,70.32,70.37,70.31,70.31,18
20161201|2016-09-21 00:00,21,70.31,70.39,70.28,70.31,55
20161201|2016-09-21 00:30,21,70.4,70.45,70.29,70.39,87
20161201|2016-09-21 01:00,21,70.4,70.49,70.39,70.49,79
20161201|2016-09-21 01:30,21,70.49,70.55,70.4,70.45,112
20161201|2016-09-21 02:00,21,70.45,70.55,70.4,70.53,109
20161201|2016-09-21 02:30,21,70.53,70.6,70.49,70.6,39
20161201|2016-09-21 03:00,21,70.65,70.67,70.52,70.53,38
20161201|2016-09-21 03:30,21,70.5,70.57,70.5,70.54,131
20161201|2016-09-21 04:00,21,70.54,70.6,70.53,70.53,17
20161201|2016-09-21 04:30,21,70.6,70.64,70.59,70.64,28
20161201|2016-09-21 05:00,21,70.58,70.61,70.58,70.6,12
20161201|2016-09-21 05:30,21,70.61,70.63,70.6,70.61,27
20161201|2016-09-21 06:00,21,70.6,70.6,70.48,70.48,88
20161201|2016-09-21 06:30,21,70.5,70.73,70.48,70.73,143
20161201|2016-09-21 07:00,21,70.72,71.24,70.7,71.14,1175
20161201|2016-09-21 07:30,21,71.14,71.19,70.86,71.07,728
20161201|2016-09-21 08:00,21,71.07,71.22,71.04,71.2,548
20161201|2016-09-21 08:30,21,71.2,71.58,70.94,70.97,2493
20161201|2016-09-21 09:00,21,70.98,71,70.57,70.74,1410
20161201|2016-09-21 09:30,21,70.77,70.98,70.65,70.9,1098
20161201|2016-09-21 10:00,21,70.95,71.4,70.92,71.37,1138
20161201|2016-09-21 10:30,21,71.37,71.62,71.15,71.16,1660
20161201|2016-09-21 11:00,21,71.24,71.37,71.1,71.19,556
20161201|2016-09-21 11:30,21,71.2,71.58,71.2,71.56,891
20161201|2016-09-21 12:00,21,71.55,72.1,71.52,72.02,2350
20161201|2016-09-21 12:30,21,72.01,72.05,71.83,71.88,1152
20161201|2016-09-21 13:00,21,71.86,71.86,71.42,71.52,1579
20161201|2016-09-21 20:00,22,71.49,71.8,71.45,71.76,227
20161201|2016-09-21 20:30,22,71.78,71.9,71.78,71.9,165
20161201|2016-09-21 21:00,22,71.9,71.94,71.78,71.8,107
20161201|2016-09-21 21:30,22,71.75,71.75,71.63,71.64,20
20161201|2016-09-21 22:00,22,71.64,71.67,71.54,71.65,35
20161201|2016-09-21 22:30,22,71.65,71.75,71.64,71.71,26
20161201|2016-09-21 23:00,22,71.7,71.8,71.7,71.75,4
20161201|2016-09-21 23:30,22,71.75,71.8,71.71,71.71,13
20161201|2016-09-22 00:00,22,71.64,71.64,71.52,71.53,55
20161201|2016-09-22 00:30,22,71.59,71.62,71.53,71.53,46
20161201|2016-09-22 01:00,22,71.53,71.53,71.33,71.34,127
20161201|2016-09-22 01:30,22,71.39,71.42,71.33,71.4,42
20161201|2016-09-22 02:00,22,71.34,71.43,71.23,71.28,96
20161201|2016-09-22 02:30,22,71.27,71.45,71.2,71.45,83
20161201|2016-09-22 03:00,22,71.41,71.57,71.37,71.57,118
20161201|2016-09-22 03:30,22,71.56,71.61,71.42,71.46,56
20161201|2016-09-22 04:00,22,71.5,71.58,71.44,71.58,43
20161201|2016-09-22 04:30,22,71.58,71.65,71.54,71.6,81
20161201|2016-09-22 05:00,22,71.62,71.93,71.57,71.67,323
20161201|2016-09-22 05:30,22,71.76,71.85,71.73,71.85,35
20161201|2016-09-22 06:00,22,71.85,71.85,71.67,71.72,38
20161201|2016-09-22 06:30,22,71.75,71.9,71.67,71.9,81
20161201|2016-09-22 07:00,22,71.88,72.36,71.86,72.29,1519
20161201|2016-09-22 07:30,22,72.19,72.26,71.57,71.9,614
20161201|2016-09-22 08:00,22,71.94,72.17,71.81,71.99,633
20161201|2016-09-22 08:30,22,72,72.19,71.43,71.5,1409
20161201|2016-09-22 09:00,22,71.48,71.92,71.4,71.89,785
20161201|2016-09-22 09:30,22,71.89,72.09,71.66,71.76,1102
20161201|2016-09-22 10:00,22,71.76,71.92,71.74,71.83,656
20161201|2016-09-22 10:30,22,71.83,71.99,71.41,71.47,1038
20161201|2016-09-22 11:00,22,71.48,71.8,71.48,71.8,520
20161201|2016-09-22 11:30,22,71.8,71.89,71.71,71.75,531
20161201|2016-09-22 12:00,22,71.74,71.76,71.55,71.55,622
20161201|2016-09-22 12:30,22,71.54,71.78,71.5,71.75,651
20161201|2016-09-22 13:00,22,71.74,71.78,71.52,71.71,1103
20161201|2016-09-22 20:00,23,71.78,71.83,71.2,71.2,363
20161201|2016-09-22 20:30,23,71.2,71.2,70.35,70.49,1055
20161201|2016-09-22 21:00,23,70.59,70.99,70.56,70.99,76
20161201|2016-09-22 21:30,23,70.98,70.98,70.65,70.65,138
20161201|2016-09-22 22:00,23,70.71,70.79,70.69,70.69,6
20161201|2016-09-22 22:30,23,70.65,70.7,70.58,70.7,42
20161201|2016-09-22 23:00,23,70.67,70.7,70.67,70.7,6
20161201|2016-09-22 23:30,23,70.67,70.74,70.61,70.7,15
20161201|2016-09-23 00:00,23,70.67,70.79,70.62,70.72,28
20161201|2016-09-23 00:30,23,70.73,70.73,70.56,70.56,58
20161201|2016-09-23 01:00,23,70.58,70.84,70.58,70.8,62
20161201|2016-09-23 01:30,23,70.72,70.99,70.65,70.99,83
20161201|2016-09-23 02:00,23,70.99,71.05,70.92,71.01,181
20161201|2016-09-23 02:30,23,71.01,71.09,71,71.01,27
20161201|2016-09-23 03:00,23,71.01,71.06,70.96,71.06,71
20161201|2016-09-23 03:30,23,70.97,71.03,70.96,71.03,11
20161201|2016-09-23 04:00,23,70.99,70.99,70.97,70.99,4
20161201|2016-09-23 04:30,23,71.01,71.13,71,71.05,42
20161201|2016-09-23 05:00,23,71.04,71.06,71.01,71.03,21
20161201|2016-09-23 05:30,23,71.03,71.12,71.03,71.1,14
20161201|2016-09-23 06:00,23,71.1,71.1,71.05,71.08,16
20161201|2016-09-23 06:30,23,71.08,71.09,70.56,70.64,246
20161201|2016-09-23 07:00,23,70.61,70.8,70.48,70.72,205
20161201|2016-09-23 07:30,23,70.7,70.94,70.65,70.82,218
20161201|2016-09-23 08:00,23,70.82,70.83,70.58,70.7,474
20161201|2016-09-23 08:30,23,70.66,70.7,70.47,70.48,491
20161201|2016-09-23 09:00,23,70.48,70.49,69.66,70.07,3041
20161201|2016-09-23 09:30,23,70.1,70.48,69.93,70.34,1610
20161201|2016-09-23 10:00,23,70.34,70.44,70.24,70.32,680
20161201|2016-09-23 10:30,23,70.32,70.32,69.82,69.97,1047
20161201|2016-09-23 11:00,23,69.95,70.18,69.86,70.15,419
20161201|2016-09-23 11:30,23,70.13,70.27,70.04,70.16,498
20161201|2016-09-23 12:00,23,70.15,70.2,69.96,70.05,489
20161201|2016-09-23 12:30,23,70.05,70.05,69.86,69.92,230
20161201|2016-09-23 13:00,23,69.92,70.16,69.75,69.98,1013
20161201|2016-09-25 20:00,26,69.85,70.6,69.81,70.52,376
20161201|2016-09-25 20:30,26,70.6,70.7,70.5,70.6,202
20161201|2016-09-25 21:00,26,70.6,70.7,70.5,70.66,85
20161201|2016-09-25 21:30,26,70.66,70.7,70.66,70.69,110
20161201|2016-09-25 22:00,26,70.66,70.76,70.65,70.73,83
20161201|2016-09-25 22:30,26,70.75,70.76,70.68,70.68,42
20161201|2016-09-25 23:00,26,70.68,70.68,70.66,70.67,16
20161201|2016-09-25 23:30,26,70.66,70.7,70.63,70.63,29
20161201|2016-09-26 00:00,26,70.65,70.69,70.65,70.69,18
20161201|2016-09-26 00:30,26,70.71,70.91,70.65,70.8,325
20161201|2016-09-26 01:00,26,70.75,71,70.7,70.85,275
20161201|2016-09-26 01:30,26,70.82,71,70.81,70.98,243
20161201|2016-09-26 02:00,26,70.94,70.99,70.81,70.81,145
20161201|2016-09-26 02:30,26,70.83,71,70.82,70.99,107
20161201|2016-09-26 03:00,26,70.99,71,70.8,70.9,96
20161201|2016-09-26 03:30,26,70.84,70.84,70.63,70.79,144
20161201|2016-09-26 04:00,26,70.79,70.85,70.79,70.8,51
20161201|2016-09-26 04:30,26,70.77,70.77,70.63,70.63,27
20161201|2016-09-26 05:00,26,70.66,70.73,70.65,70.73,38
20161201|2016-09-26 05:30,26,70.68,70.71,70.68,70.69,12
20161201|2016-09-26 06:00,26,70.68,70.69,70.66,70.67,18
20161201|2016-09-26 06:30,26,70.68,70.73,70.65,70.67,38
20161201|2016-09-26 07:00,26,70.72,70.85,70.3,70.46,635
20161201|2016-09-26 07:30,26,70.44,70.64,70.3,70.59,288
20161201|2016-09-26 08:00,26,70.59,70.62,70.34,70.45,426
20161201|2016-09-26 08:30,26,70.45,70.6,70.07,70.2,527
20161201|2016-09-26 09:00,26,70.16,70.38,70.12,70.15,408
20161201|2016-09-26 09:30,26,70.15,70.32,69.96,70.23,705
20161201|2016-09-26 10:00,26,70.23,70.45,70.16,70.38,418
20161201|2016-09-26 10:30,26,70.32,70.43,70.06,70.15,365
20161201|2016-09-26 11:00,26,70.18,70.2,69.94,69.99,533
20161201|2016-09-26 11:30,26,69.98,70.19,69.87,69.91,370
20161201|2016-09-26 12:00,26,69.91,70.12,69.9,70.01,232
20161201|2016-09-26 12:30,26,69.97,70.02,69.68,70.02,594
20161201|2016-09-26 13:00,26,70.02,70.27,69.93,69.93,1081
20161201|2016-09-26 20:00,27,70.07,70.24,69.86,69.97,151
20161201|2016-09-26 20:30,27,69.94,70.3,69.9,70.29,181
20161201|2016-09-26 21:00,27,70.28,70.53,70.28,70.43,141
20161201|2016-09-26 21:30,27,70.46,70.76,70.43,70.74,361
20161201|2016-09-26 22:00,27,70.73,70.74,70.4,70.46,31
20161201|2016-09-26 22:30,27,70.48,70.48,70.31,70.31,24
20161201|2016-09-26 23:00,27,70.31,70.32,70.31,70.31,15
20161201|2016-09-26 23:30,27,70.4,70.59,70.4,70.55,22
20161201|2016-09-27 00:00,27,70.48,70.65,70.48,70.65,32
20161201|2016-09-27 00:30,27,70.51,70.75,70.51,70.75,179
20161201|2016-09-27 01:00,27,70.7,70.75,70.56,70.74,61
20161201|2016-09-27 01:30,27,70.74,70.77,70.54,70.55,88
20161201|2016-09-27 02:00,27,70.54,70.67,70.4,70.46,73
20161201|2016-09-27 02:30,27,70.45,70.53,70.45,70.53,58
20161201|2016-09-27 03:00,27,70.53,70.59,70.49,70.53,29
20161201|2016-09-27 03:30,27,70.58,70.59,70.52,70.55,27
20161201|2016-09-27 04:00,27,70.52,70.57,70.51,70.51,9
20161201|2016-09-27 04:30,27,70.5,70.56,70.5,70.5,43
20161201|2016-09-27 05:00,27,70.5,70.7,70.5,70.53,95
20161201|2016-09-27 05:30,27,70.54,70.54,70.51,70.51,5
20161201|2016-09-27 06:00,27,70.53,70.64,70.53,70.54,16
20161201|2016-09-27 06:30,27,70.59,70.67,70.57,70.59,13
20161201|2016-09-27 07:00,27,70.6,70.72,70.16,70.16,390
20161201|2016-09-27 07:30,27,70.15,70.34,70.05,70.26,468
20161201|2016-09-27 08:00,27,70.27,70.27,70,70.25,414
20161201|2016-09-27 08:30,27,70.25,70.38,70.13,70.22,485
20161201|2016-09-27 09:00,27,70.18,70.35,70.1,70.11,537
20161201|2016-09-27 09:30,27,70.1,70.2,69.81,69.94,966
20161201|2016-09-27 10:00,27,69.98,70.21,69.6,69.72,1133
20161201|2016-09-27 10:30,27,69.69,69.84,69.36,69.7,1425
20161201|2016-09-27 11:00,27,69.7,70.04,69.56,69.8,649
20161201|2016-09-27 11:30,27,69.81,70.04,69.77,70,353
20161201|2016-09-27 12:00,27,69.99,70.1,69.86,69.89,365
20161201|2016-09-27 12:30,27,69.87,69.93,69.54,69.69,592
20161201|2016-09-27 13:00,27,69.7,69.95,69.58,69.71,1174
20161201|2016-09-27 20:00,28,69.9,69.9,69.68,69.68,150
20161201|2016-09-27 20:30,28,69.68,69.7,69.66,69.68,28
20161201|2016-09-27 21:00,28,69.67,69.67,69.46,69.48,107
20161201|2016-09-27 21:30,28,69.5,69.5,69.46,69.46,27
20161201|2016-09-27 22:00,28,69.49,69.56,69.49,69.56,49
20161201|2016-09-27 22:30,28,69.56,69.56,69.56,69.56,1
20161201|2016-09-27 23:00,28,69.55,69.55,69.53,69.53,3
20161201|2016-09-27 23:30,28,69.52,69.52,69.52,69.52,3
20161201|2016-09-28 00:00,28,69.49,69.49,69.49,69.49,1
20161201|2016-09-28 00:30,28,69.49,69.65,69.49,69.57,31
20161201|2016-09-28 01:00,28,69.6,69.6,69.6,69.6,2
20161201|2016-09-28 01:30,28,69.61,69.74,69.61,69.61,34
20161201|2016-09-28 02:00,28,69.6,69.64,69.6,69.6,28
20161201|2016-09-28 02:30,28,69.65,69.66,69.6,69.61,17
20161201|2016-09-28 03:00,28,69.65,69.8,69.61,69.8,26
20161201|2016-09-28 03:30,28,69.81,69.91,69.81,69.85,123
20161201|2016-09-28 04:00,28,69.84,69.84,69.76,69.76,6
20161201|2016-09-28 04:30,28,69.7,69.74,69.65,69.65,128
20161201|2016-09-28 05:00,28,69.62,69.62,69.4,69.5,59
20161201|2016-09-28 05:30,28,69.44,69.58,69.44,69.58,30
20161201|2016-09-28 06:00,28,69.58,69.59,69.46,69.52,49
20161201|2016-09-28 06:30,28,69.51,69.51,69.09,69.19,900
20161201|2016-09-28 07:00,28,69.16,69.33,69.07,69.26,455
20161201|2016-09-28 07:30,28,69.24,69.29,69.08,69.13,273
20161201|2016-09-28 08:00,28,69.14,69.16,68.92,68.99,990
20161201|2016-09-28 08:30,28,68.99,69.1,68.92,68.97,477
20161201|2016-09-28 09:00,28,68.94,69.03,68.81,68.83,941
20161201|2016-09-28 09:30,28,68.82,68.83,68.63,68.79,1541
20161201|2016-09-28 10:00,28,68.78,68.96,68.65,68.95,550
20161201|2016-09-28 10:30,28,68.96,69.09,68.7,68.97,564
20161201|2016-09-28 11:00,28,68.95,68.95,68.7,68.74,568
20161201|2016-09-28 11:30,28,68.76,68.94,68.75,68.85,317
20161201|2016-09-28 12:00,28,68.84,68.89,68.8,68.88,330
20161201|2016-09-28 12:30,28,68.89,68.92,68.55,68.6,964
20161201|2016-09-28 13:00,28,68.61,68.79,68.28,68.72,2969
20161201|2016-09-28 20:00,29,68.8,68.98,68.6,68.8,153
20161201|2016-09-28 20:30,29,68.8,68.97,68.76,68.91,60
20161201|2016-09-28 21:00,29,68.92,68.97,68.8,68.91,66
20161201|2016-09-28 21:30,29,68.92,69.01,68.92,69.01,27
20161201|2016-09-28 22:00,29,69.01,69.04,68.83,68.84,141
20161201|2016-09-28 22:30,29,68.84,68.85,68.84,68.85,109
20161201|2016-09-28 23:00,29,68.86,68.95,68.86,68.95,6
20161201|2016-09-28 23:30,29,68.9,68.9,68.9,68.9,1
20161201|2016-09-29 00:00,29,68.94,68.94,68.89,68.93,65
20161201|2016-09-29 00:30,29,68.88,68.94,68.85,68.85,33
20161201|2016-09-29 01:00,29,68.83,68.85,68.73,68.73,90
20161201|2016-09-29 01:30,29,68.73,68.73,68.71,68.72,32
20161201|2016-09-29 02:00,29,68.74,68.74,68.62,68.62,64
20161201|2016-09-29 02:30,29,68.62,68.94,68.62,68.79,95
20161201|2016-09-29 03:00,29,68.8,68.85,68.74,68.82,61
20161201|2016-09-29 03:30,29,68.79,68.8,68.54,68.79,131
20161201|2016-09-29 04:00,29,68.82,68.83,68.59,68.68,38
20161201|2016-09-29 04:30,29,68.69,68.72,68.69,68.7,42
20161201|2016-09-29 05:00,29,68.7,68.77,68.66,68.66,28
20161201|2016-09-29 05:30,29,68.66,68.7,68.63,68.7,20
20161201|2016-09-29 06:00,29,68.7,68.74,68.7,68.7,10
20161201|2016-09-29 06:30,29,68.7,68.8,68.7,68.79,20
20161201|2016-09-29 07:00,29,68.77,68.78,68.57,68.68,109
20161201|2016-09-29 07:30,29,68.65,68.65,68.1,68.17,1296
20161201|2016-09-29 08:00,29,68.14,68.33,68.08,68.27,553
20161201|2016-09-29 08:30,29,68.27,68.27,67.9,68,1249
20161201|2016-09-29 09:00,29,68,68.05,67.88,67.89,766
20161201|2016-09-29 09:30,29,67.88,67.92,67.61,67.9,1847
20161201|2016-09-29 10:00,29,67.9,68.05,67.66,67.81,508
20161201|2016-09-29 10:30,29,67.83,67.83,67.63,67.76,483
20161201|2016-09-29 11:00,29,67.73,67.84,67.64,67.69,488
20161201|2016-09-29 11:30,29,67.69,67.83,67.4,67.43,1820
20161201|2016-09-29 12:00,29,67.43,67.57,67.28,67.39,1179
20161201|2016-09-29 12:30,29,67.41,67.52,67.31,67.46,472
20161201|2016-09-29 13:00,29,67.44,67.9,67.36,67.58,1624
20161201|2016-09-29 20:00,30,67.55,67.6,67.45,67.6,319
20161201|2016-09-29 20:30,30,67.54,67.69,67.54,67.68,31
20161201|2016-09-29 21:00,30,67.69,67.7,67.66,67.7,23
20161201|2016-09-29 21:30,30,67.65,67.8,67.65,67.8,118
20161201|2016-09-29 22:00,30,67.81,67.85,67.81,67.85,12
20161201|2016-09-29 22:30,30,67.86,67.9,67.8,67.9,41
20161201|2016-09-29 23:00,30,67.82,67.83,67.76,67.76,19
20161201|2016-09-29 23:30,30,67.75,67.82,67.72,67.82,29
20161201|2016-09-30 00:00,30,67.77,67.77,67.76,67.77,5
20161201|2016-09-30 00:30,30,67.8,67.92,67.76,67.92,39
20161201|2016-09-30 01:00,30,67.87,67.87,67.8,67.8,18
20161201|2016-09-30 01:30,30,67.8,68.01,67.72,68.01,153
20161201|2016-09-30 02:00,30,68.02,68.02,67.93,67.96,25
20161201|2016-09-30 02:30,30,67.98,68,67.87,67.99,99
20161201|2016-09-30 03:00,30,67.91,67.91,67.86,67.86,24
20161201|2016-09-30 03:30,30,67.86,68.1,67.86,68.1,68
20161201|2016-09-30 04:00,30,68.09,68.17,68.04,68.04,59
20161201|2016-09-30 04:30,30,68.02,68.1,67.97,68.1,78
20161201|2016-09-30 05:00,30,68.03,68.09,68.03,68.09,2
20161201|2016-09-30 05:30,30,68.09,68.1,67.7,67.7,116
20161201|2016-09-30 06:00,30,67.71,67.8,67.65,67.78,108
20161201|2016-09-30 06:30,30,67.79,67.79,67.7,67.73,43
20161201|2016-09-30 07:00,30,67.73,67.73,67.36,67.47,520
20161201|2016-09-30 07:30,30,67.45,67.58,67.3,67.34,475
20161201|2016-09-30 08:00,30,67.32,67.4,67.3,67.3,520
20161201|2016-09-30 08:30,30,67.31,67.53,67.18,67.35,1325
20161201|2016-09-30 09:00,30,67.33,67.49,67.18,67.18,714
20161201|2016-09-30 09:30,30,67.18,67.42,67.12,67.35,1179
20161201|2016-09-30 10:00,30,67.34,67.79,67.28,67.79,987
20161201|2016-09-30 10:30,30,67.79,68.39,67.75,67.97,1426
20161201|2016-09-30 11:00,30,67.96,68.25,67.85,68.06,921
20161201|2016-09-30 11:30,30,68.05,68.11,67.88,67.99,463
20161201|2016-09-30 12:00,30,67.95,67.98,67.48,67.72,693
20161201|2016-09-30 12:30,30,67.71,67.75,67.45,67.51,449
20161201|2016-09-30 13:00,30,67.51,68.23,67.36,68.11,2688
20161201|2016-10-02 20:00,3,68.1,68.15,67.64,67.68,218
20161201|2016-10-02 20:30,3,67.78,67.99,67.78,67.87,31
20161201|2016-10-02 21:00,3,67.97,68.06,67.82,67.99,68
20161201|2016-10-02 21:30,3,68,68.07,67.9,67.95,14
20161201|2016-10-02 22:00,3,67.95,67.95,67.9,67.9,6
20161201|2016-10-02 22:30,3,67.95,67.95,67.94,67.94,4
20161201|2016-10-02 23:00,3,67.94,67.98,67.94,67.98,22
20161201|2016-10-02 23:30,3,67.91,67.91,67.88,67.91,13
20161201|2016-10-03 00:00,3,67.87,67.91,67.86,67.91,4
20161201|2016-10-03 00:30,3,67.91,67.93,67.91,67.93,3
20161201|2016-10-03 01:00,3,67.94,67.95,67.94,67.95,13
20161201|2016-10-03 01:30,3,68,68.07,67.98,68.07,22
20161201|2016-10-03 02:00,3,68,68,67.87,67.87,37
20161201|2016-10-03 02:30,3,67.88,67.98,67.86,67.98,39
20161201|2016-10-03 03:00,3,67.92,68.11,67.92,68.11,70
20161201|2016-10-03 03:30,3,68.1,68.22,68,68.08,148
20161201|2016-10-03 04:00,3,68.03,68.16,67.71,68.16,170
20161201|2016-10-03 04:30,3,68.11,68.11,67.83,67.85,54
20161201|2016-10-03 05:00,3,67.84,67.84,67.8,67.81,20
20161201|2016-10-03 05:30,3,67.83,67.83,67.77,67.82,12
20161201|2016-10-03 06:00,3,67.79,67.79,67.5,67.66,311
20161201|2016-10-03 06:30,3,67.65,67.71,67.55,67.6,57
20161201|2016-10-03 07:00,3,67.6,67.6,67.45,67.49,476
20161201|2016-10-03 07:30,3,67.51,67.59,67.35,67.4,979
20161201|2016-10-03 08:00,3,67.41,67.58,67.35,67.43,385
20161201|2016-10-03 08:30,3,67.43,67.45,67.2,67.29,1035
20161201|2016-10-03 09:00,3,67.28,67.4,67.2,67.29,892
20161201|2016-10-03 09:30,3,67.3,67.75,67.26,67.68,962
20161201|2016-10-03 10:00,3,67.7,67.84,67.6,67.84,541
20161201|2016-10-03 10:30,3,67.81,68.22,67.8,67.86,1015
20161201|2016-10-03 11:00,3,67.86,68.08,67.8,68.05,836
20161201|2016-10-03 11:30,3,68.04,68.11,67.98,68.07,670
20161201|2016-10-03 12:00,3,68.08,68.17,67.81,68.16,528
20161201|2016-10-03 12:30,3,68.17,68.66,68.15,68.57,1437
20161201|2016-10-03 13:00,3,68.61,68.66,68.26,68.42,1293
20161201|2016-10-03 20:00,4,68.64,68.64,68.48,68.56,132
20161201|2016-10-03 20:30,4,68.52,68.56,68.51,68.51,78
20161201|2016-10-03 21:00,4,68.55,68.62,68.55,68.61,47
20161201|2016-10-03 21:30,4,68.61,68.62,68.54,68.61,8
20161201|2016-10-03 22:00,4,68.55,68.6,68.55,68.6,2
20161201|2016-10-03 23:00,4,68.59,68.61,68.54,68.54,16
20161201|2016-10-03 23:30,4,68.55,68.6,68.51,68.51,41
20161201|2016-10-04 00:00,4,68.51,68.55,68.51,68.51,18
20161201|2016-10-04 00:30,4,68.57,68.63,68.53,68.63,17
20161201|2016-10-04 01:00,4,68.58,68.63,68.58,68.62,15
20161201|2016-10-04 01:30,4,68.62,68.64,68.56,68.56,73
20161201|2016-10-04 02:00,4,68.56,68.62,68.55,68.6,32
20161201|2016-10-04 02:30,4,68.59,68.74,68.56,68.66,146
20161201|2016-10-04 03:00,4,68.63,68.85,68.63,68.71,118
20161201|2016-10-04 03:30,4,68.73,68.77,68.68,68.68,29
20161201|2016-10-04 04:00,4,68.79,68.86,68.74,68.78,32
20161201|2016-10-04 04:30,4,68.74,68.88,68.74,68.77,36
20161201|2016-10-04 05:00,4,68.75,68.82,68.75,68.78,28
20161201|2016-10-04 05:30,4,68.82,68.83,68.77,68.78,28
20161201|2016-10-04 06:00,4,68.78,68.79,68.69,68.69,39
20161201|2016-10-04 06:30,4,68.72,68.81,68.69,68.74,44
20161201|2016-10-04 07:00,4,68.72,68.97,68.72,68.81,315
20161201|2016-10-04 07:30,4,68.83,68.85,68.65,68.77,181
20161201|2016-10-04 08:00,4,68.79,69.12,68.79,68.86,884
20161201|2016-10-04 08:30,4,68.92,69.09,68.88,69.08,512
20161201|2016-10-04 09:00,4,69.1,69.24,68.86,68.92,1253
20161201|2016-10-04 09:30,4,68.94,69.18,68.84,69.14,1044
20161201|2016-10-04 10:00,4,69.14,69.63,69.13,69.54,2447
20161201|2016-10-04 10:30,4,69.57,69.63,69.4,69.47,1175
20161201|2016-10-04 11:00,4,69.49,69.59,69.41,69.58,795
20161201|2016-10-04 11:30,4,69.58,69.58,69.43,69.49,407
20161201|2016-10-04 12:00,4,69.48,69.6,69.34,69.4,556
20161201|2016-10-04 12:30,4,69.39,69.62,69.39,69.54,532
20161201|2016-10-04 13:00,4,69.55,69.75,69.45,69.68,1107
20161201|2016-10-04 20:00,5,69.66,69.9,69.66,69.9,370
20161201|2016-10-04 20:30,5,69.9,69.9,69.89,69.9,55
20161201|2016-10-04 21:00,5,69.9,69.95,69.9,69.9,40
20161201|2016-10-04 21:30,5,69.9,69.94,69.9,69.94,6
20161201|2016-10-04 22:00,5,69.95,70,69.95,70,81
20161201|2016-10-04 22:30,5,69.98,70,69.96,69.96,21
20161201|2016-10-04 23:00,5,69.96,70,69.96,70,3
20161201|2016-10-04 23:30,5,69.96,69.96,69.93,69.95,5
20161201|2016-10-05 00:00,5,69.93,69.93,69.89,69.89,36
20161201|2016-10-05 00:30,5,69.9,69.97,69.89,69.89,86
20161201|2016-10-05 01:00,5,69.9,69.93,69.89,69.93,38
20161201|2016-10-05 01:30,5,69.92,69.94,69.89,69.91,60
20161201|2016-10-05 02:00,5,69.91,69.93,69.89,69.89,103
20161201|2016-10-05 02:30,5,69.89,69.91,69.89,69.9,54
20161201|2016-10-05 03:00,5,69.9,69.96,69.89,69.93,121
20161201|2016-10-05 03:30,5,69.92,70,69.89,69.97,100
20161201|2016-10-05 04:00,5,69.92,69.99,69.91,69.92,29
20161201|2016-10-05 04:30,5,69.92,69.95,69.89,69.9,85
20161201|2016-10-05 05:00,5,69.9,69.98,69.89,69.92,56
20161201|2016-10-05 05:30,5,69.9,69.95,69.89,69.92,127
20161201|2016-10-05 06:00,5,69.93,69.96,69.74,69.77,136
20161201|2016-10-05 06:30,5,69.74,69.87,69.7,69.82,90
20161201|2016-10-05 07:00,5,69.82,69.83,68.81,68.93,1264
20161201|2016-10-05 07:30,5,68.93,69.11,68.24,68.69,1312
20161201|2016-10-05 08:00,5,68.72,68.95,68.54,68.78,597
20161201|2016-10-05 08:30,5,68.75,68.84,68.43,68.64,628
20161201|2016-10-05 09:00,5,68.63,68.77,68.41,68.52,449
20161201|2016-10-05 09:30,5,68.56,68.61,68.22,68.47,1271
20161201|2016-10-05 10:00,5,68.45,68.62,68.38,68.56,553
20161201|2016-10-05 10:30,5,68.58,69.14,68.57,69.03,1052
20161201|2016-10-05 11:00,5,69.03,69.03,68.57,68.73,517
20161201|2016-10-05 11:30,5,68.73,68.73,67.88,68.04,1764
20161201|2016-10-05 12:00,5,68.04,68.19,67.93,67.94,490
20161201|2016-10-05 12:30,5,67.93,68,67.53,67.89,1748
20161201|2016-10-05 13:00,5,67.86,68.11,67.63,67.69,1222
20161201|2016-10-05 20:00,6,67.5,67.81,67.5,67.65,278
20161201|2016-10-05 20:30,6,67.65,67.65,67.59,67.64,165
20161201|2016-10-05 21:00,6,67.66,67.71,67.64,67.69,40
20161201|2016-10-05 21:30,6,67.7,67.75,67.68,67.75,28
20161201|2016-10-05 22:00,6,67.69,67.75,67.69,67.75,7
20161201|2016-10-05 22:30,6,67.72,67.75,67.68,67.75,27
20161201|2016-10-05 23:00,6,67.75,67.75,67.73,67.75,21
20161201|2016-10-05 23:30,6,67.71,67.75,67.69,67.75,7
20161201|2016-10-06 00:00,6,67.75,67.75,67.74,67.74,10
20161201|2016-10-06 00:30,6,67.73,67.73,67.73,67.73,1
20161201|2016-10-06 01:00,6,67.75,67.75,67.75,67.75,12
20161201|2016-10-06 01:30,6,67.73,67.73,67.59,67.71,87
20161201|2016-10-06 02:00,6,67.73,67.75,67.69,67.75,30
20161201|2016-10-06 02:30,6,67.74,67.81,67.7,67.81,64
20161201|2016-10-06 03:00,6,67.77,67.9,67.75,67.9,70
20161201|2016-10-06 03:30,6,67.91,67.97,67.84,67.89,81
20161201|2016-10-06 04:00,6,67.92,67.95,67.89,67.95,30
20161201|2016-10-06 04:30,6,67.92,68,67.92,67.98,19
20161201|2016-10-06 05:00,6,67.98,68,67.9,67.95,118
20161201|2016-10-06 05:30,6,67.95,68,67.89,67.94,83
20161201|2016-10-06 06:00,6,67.96,67.98,67.92,67.97,24
20161201|2016-10-06 06:30,6,67.97,68,67.68,67.76,193
20161201|2016-10-06 07:00,6,67.76,67.84,67.62,67.82,312
20161201|2016-10-06 07:30,6,67.79,67.84,67.17,67.29,2177
20161201|2016-10-06 08:00,6,67.24,67.41,67.19,67.4,528
20161201|2016-10-06 08:30,6,67.38,67.41,67.15,67.25,1127
20161201|2016-10-06 09:00,6,67.27,67.39,67.2,67.25,360
20161201|2016-10-06 09:30,6,67.23,67.33,66.97,67.16,2460
20161201|2016-10-06 10:00,6,67.11,67.34,67,67.22,725
20161201|2016-10-06 10:30,6,67.21,67.26,67.1,67.13,587
20161201|2016-10-06 11:00,6,67.1,67.22,67.02,67.03,777
20161201|2016-10-06 11:30,6,67.03,67.12,66.85,67.04,1472
20161201|2016-10-06 12:00,6,67.01,67.22,66.85,67.17,672
20161201|2016-10-06 12:30,6,67.16,67.46,67.16,67.31,556
20161201|2016-10-06 13:00,6,67.3,67.59,67.3,67.55,748
20161201|2016-10-06 20:00,7,67.67,67.89,67.6,67.8,78
20161201|2016-10-06 20:30,7,67.83,67.89,67.77,67.89,31
20161201|2016-10-06 21:00,7,67.89,67.89,67.8,67.89,25
20161201|2016-10-06 21:30,7,67.81,67.88,67.79,67.85,10
20161201|2016-10-06 22:00,7,67.85,67.85,67.8,67.8,13
20161201|2016-10-06 22:30,7,67.83,67.83,67.78,67.78,9
20161201|2016-10-06 23:00,7,67.79,67.89,67.79,67.89,13
20161201|2016-10-06 23:30,7,67.89,67.89,67.86,67.86,6
20161201|2016-10-07 00:00,7,67.87,67.87,67.87,67.87,1
20161201|2016-10-07 00:30,7,67.83,67.83,67.82,67.82,5
20161201|2016-10-07 01:00,7,67.84,67.89,67.8,67.84,13
20161201|2016-10-07 01:30,7,67.8,67.8,67.7,67.75,23
20161201|2016-10-07 02:00,7,67.71,67.71,67.57,67.57,53
20161201|2016-10-07 02:30,7,67.57,67.72,67.56,67.68,37
20161201|2016-10-07 03:00,7,67.73,67.8,67.65,67.8,42
20161201|2016-10-07 03:30,7,67.77,67.77,67.55,67.57,110
20161201|2016-10-07 04:00,7,67.6,67.6,67.57,67.58,12
20161201|2016-10-07 04:30,7,67.61,67.61,67.55,67.56,13
20161201|2016-10-07 05:00,7,67.61,67.76,67.61,67.64,79
20161201|2016-10-07 05:30,7,67.64,67.64,67.57,67.6,58
20161201|2016-10-07 06:00,7,67.67,67.74,67.63,67.74,31
20161201|2016-10-07 06:30,7,67.74,67.86,67.74,67.86,109
20161201|2016-10-07 07:00,7,67.81,67.81,67.4,67.52,329
20161201|2016-10-07 07:30,7,67.55,67.75,67.45,67.62,320
20161201|2016-10-07 08:00,7,67.61,67.73,67.49,67.5,439
20161201|2016-10-07 08:30,7,67.52,67.57,67.26,67.56,923
20161201|2016-10-07 09:00,7,67.56,68.1,67.54,67.54,1288
20161201|2016-10-07 09:30,7,67.52,67.69,67.35,67.45,624
20161201|2016-10-07 10:00,7,67.47,67.47,67.1,67.18,1078
20161201|2016-10-07 10:30,7,67.19,67.3,66.91,67.22,1298
20161201|2016-10-07 11:00,7,67.19,67.2,67,67.05,377
20161201|2016-10-07 11:30,7,67.05,67.07,66.95,67.01,682
20161201|2016-10-07 12:00,7,67.01,67.13,66.96,67.13,468
20161201|2016-10-07 12:30,7,67.13,67.3,67.03,67.11,501
20161201|2016-10-07 13:00,7,67.12,67.16,66.95,66.95,1212
20161201|2016-10-09 20:00,10,67.3,67.86,67.3,67.82,650
20161201|2016-10-09 20:30,10,67.82,67.98,67.82,67.96,362
20161201|2016-10-09 21:00,10,67.98,68.49,67.93,68.26,426
20161201|2016-10-09 21:30,10,68.25,68.3,68.17,68.25,68
20161201|2016-10-09 22:00,10,68.24,68.26,68.17,68.17,25
20161201|2016-10-09 22:30,10,68.2,68.34,68.2,68.29,27
20161201|2016-10-09 23:00,10,68.31,68.4,68.31,68.38,64
20161201|2016-10-09 23:30,10,68.39,68.39,68.2,68.23,27
20161201|2016-10-10 00:00,10,68.2,68.21,68.2,68.2,23
20161201|2016-10-10 00:30,10,68.2,68.34,68.2,68.22,73
20161201|2016-10-10 01:00,10,68.2,68.2,68.17,68.18,20
20161201|2016-10-10 01:30,10,68.18,68.35,68.18,68.35,145
20161201|2016-10-10 02:00,10,68.36,68.36,68.3,68.3,43
20161201|2016-10-10 02:30,10,68.3,68.33,68.02,68.03,120
20161201|2016-10-10 03:00,10,68.03,68.2,68.02,68.16,189
20161201|2016-10-10 03:30,10,68.22,68.25,68.05,68.08,62
20161201|2016-10-10 04:00,10,68.04,68.11,68.03,68.11,41
20161201|2016-10-10 04:30,10,68.1,68.11,68.09,68.1,26
20161201|2016-10-10 05:00,10,68.2,68.23,68.2,68.2,18
20161201|2016-10-10 05:30,10,68.2,68.2,68.15,68.2,18
20161201|2016-10-10 06:00,10,68.21,68.3,68.06,68.06,197
20161201|2016-10-10 06:30,10,68.06,68.1,68.05,68.05,60
20161201|2016-10-10 07:00,10,68.08,68.08,67.72,67.74,510
20161201|2016-10-10 07:30,10,67.72,67.87,67.64,67.73,323
20161201|2016-10-10 08:00,10,67.75,67.81,67.6,67.64,445
20161201|2016-10-10 08:30,10,67.64,67.98,67.61,67.81,506
20161201|2016-10-10 09:00,10,67.81,67.87,67.61,67.62,552
20161201|2016-10-10 09:30,10,67.61,67.68,67.53,67.54,893
20161201|2016-10-10 10:00,10,67.54,67.65,67.45,67.59,836
20161201|2016-10-10 10:30,10,67.6,67.78,67.53,67.73,866
20161201|2016-10-10 11:00,10,67.74,67.84,67.54,67.55,543
20161201|2016-10-10 11:30,10,67.54,67.55,67.25,67.29,1076
20161201|2016-10-10 12:00,10,67.28,67.31,67.12,67.28,866
20161201|2016-10-10 12:30,10,67.26,67.26,67.1,67.22,699
20161201|2016-10-10 13:00,10,67.21,67.42,67.16,67.35,1260
20161201|2016-10-10 20:00,11,67.7,67.76,67.48,67.48,100
20161201|2016-10-10 20:30,11,67.51,67.77,67.5,67.74,56
20161201|2016-10-10 21:00,11,67.75,67.88,67.75,67.83,107
20161201|2016-10-10 21:30,11,67.74,67.74,67.7,67.72,27
20161201|2016-10-10 22:00,11,67.7,67.7,67.61,67.61,36
20161201|2016-10-10 22:30,11,67.61,67.75,67.61,67.75,34
20161201|2016-10-10 23:00,11,67.78,67.78,67.74,67.78,5
20161201|2016-10-10 23:30,11,67.74,67.79,67.74,67.78,19
20161201|2016-10-11 00:00,11,67.8,67.82,67.77,67.82,40
20161201|2016-10-11 00:30,11,67.81,67.9,67.8,67.85,142
20161201|2016-10-11 01:00,11,67.8,67.8,67.59,67.59,106
20161201|2016-10-11 01:30,11,67.6,67.64,67.59,67.64,155
20161201|2016-10-11 02:00,11,67.66,67.66,67.64,67.66,17
20161201|2016-10-11 02:30,11,67.66,67.79,67.64,67.77,53
20161201|2016-10-11 03:00,11,67.8,67.98,67.78,67.98,256
20161201|2016-10-11 03:30,11,67.96,68.04,67.78,67.81,164
20161201|2016-10-11 04:00,11,67.79,67.79,67.77,67.77,5
20161201|2016-10-11 04:30,11,67.84,67.84,67.82,67.83,11
20161201|2016-10-11 05:00,11,67.79,67.99,67.76,67.92,50
20161201|2016-10-11 05:30,11,67.86,67.86,67.76,67.76,71
20161201|2016-10-11 06:00,11,67.78,67.78,67.69,67.69,16
20161201|2016-10-11 06:30,11,67.66,67.97,67.66,67.81,113
20161201|2016-10-11 07:00,11,67.76,67.77,67.61,67.67,232
20161201|2016-10-11 07:30,11,67.66,67.66,67.27,67.33,553
20161201|2016-10-11 08:00,11,67.32,67.53,67.3,67.32,344
20161201|2016-10-11 08:30,11,67.35,67.58,67.25,67.35,470
20161201|2016-10-11 09:00,11,67.36,67.38,67.12,67.15,931
20161201|2016-10-11 09:30,11,67.15,67.26,67.02,67.1,1563
20161201|2016-10-11 10:00,11,67.07,67.34,67.03,67.25,739
20161201|2016-10-11 10:30,11,67.25,67.78,67.2,67.69,827
20161201|2016-10-11 11:00,11,67.69,67.78,67.59,67.59,441
20161201|2016-10-11 11:30,11,67.56,67.67,67.52,67.56,276
20161201|2016-10-11 12:00,11,67.58,67.58,67.24,67.28,553
20161201|2016-10-11 12:30,11,67.3,67.37,67.2,67.2,372
20161201|2016-10-11 13:00,11,67.2,67.3,67.1,67.15,1758
20161201|2016-10-11 20:00,12,67.14,67.28,67.14,67.24,102
20161201|2016-10-11 20:30,12,67.25,67.35,67.24,67.32,99
20161201|2016-10-11 21:00,12,67.3,67.39,67.3,67.32,25
20161201|2016-10-11 21:30,12,67.32,67.4,67.32,67.4,14
20161201|2016-10-11 22:00,12,67.37,67.4,67.37,67.37,20
20161201|2016-10-11 22:30,12,67.4,67.42,67.37,67.38,5
20161201|2016-10-11 23:00,12,67.38,67.38,67.29,67.3,30
20161201|2016-10-11 23:30,12,67.33,67.36,67.33,67.36,4
20161201|2016-10-12 00:00,12,67.33,67.33,67.27,67.27,4
20161201|2016-10-12 00:30,12,67.26,67.26,67.24,67.24,3
20161201|2016-10-12 01:00,12,67.33,67.33,67.08,67.1,116
20161201|2016-10-12 01:30,12,67.1,67.15,67.05,67.1,182
20161201|2016-10-12 02:00,12,67.1,67.18,67.05,67.11,67
20161201|2016-10-12 02:30,12,67.18,67.25,67.1,67.25,37
20161201|2016-10-12 03:00,12,67.24,67.25,67.16,67.25,24
20161201|2016-10-12 03:30,12,67.18,67.18,67.08,67.12,63
20161201|2016-10-12 04:00,12,67.11,67.15,67.06,67.08,84
20161201|2016-10-12 04:30,12,67.12,67.13,67.12,67.12,12
20161201|2016-10-12 05:00,12,67.09,67.11,67.07,67.11,15
20161201|2016-10-12 05:30,12,67.1,67.12,67.07,67.12,77
20161201|2016-10-12 06:00,12,67.12,67.15,67.07,67.09,50
20161201|2016-10-12 06:30,12,67.11,67.17,67.07,67.15,77
20161201|2016-10-12 07:00,12,67.12,67.12,66.76,66.82,1538
20161201|2016-10-12 07:30,12,66.82,66.92,66.77,66.82,450
20161201|2016-10-12 08:00,12,66.81,66.95,66.81,66.87,454
20161201|2016-10-12 08:30,12,66.88,66.92,66.8,66.87,728
20161201|2016-10-12 09:00,12,66.86,66.89,66.76,66.86,861
20161201|2016-10-12 09:30,12,66.84,67.1,66.81,66.96,884
20161201|2016-10-12 10:00,12,66.94,66.94,66.76,66.8,702
20161201|2016-10-12 10:30,12,66.81,67.86,66.8,67.31,1920
20161201|2016-10-12 11:00,12,67.3,69.79,67.3,68.89,11126
20161201|2016-10-12 11:30,12,68.88,69.26,68.6,69.15,2026
20161201|2016-10-12 12:00,12,69.15,69.5,68.99,69.12,948
20161201|2016-10-12 12:30,12,69.15,69.53,69.15,69.49,973
20161201|2016-10-12 13:00,12,69.49,69.5,68.69,68.9,2753
20161201|2016-10-12 20:00,13,68.71,68.85,68.4,68.5,319
20161201|2016-10-12 20:30,13,68.44,68.57,68.4,68.57,153
20161201|2016-10-12 21:00,13,68.56,68.6,68.53,68.6,32
20161201|2016-10-12 21:30,13,68.69,68.69,68.45,68.61,26
20161201|2016-10-12 22:00,13,68.61,68.66,68.55,68.55,14
20161201|2016-10-12 22:30,13,68.57,68.73,68.57,68.73,10
20161201|2016-10-12 23:00,13,68.73,68.79,68.73,68.79,7
20161201|2016-10-12 23:30,13,68.75,68.8,68.54,68.55,28
20161201|2016-10-13 00:00,13,68.51,68.54,68.51,68.51,6
20161201|2016-10-13 00:30,13,68.51,68.51,68.45,68.46,42
20161201|2016-10-13 01:00,13,68.54,68.62,68.5,68.6,58
20161201|2016-10-13 01:30,13,68.58,68.59,68.46,68.47,75
20161201|2016-10-13 02:00,13,68.46,68.56,68.42,68.53,143
20161201|2016-10-13 02:30,13,68.53,68.62,68.52,68.6,85
20161201|2016-10-13 03:00,13,68.57,68.57,68.48,68.5,56
20161201|2016-10-13 03:30,13,68.52,68.6,68.51,68.51,54
20161201|2016-10-13 04:00,13,68.51,68.53,68.42,68.43,111
20161201|2016-10-13 04:30,13,68.42,68.54,68.41,68.54,127
20161201|2016-10-13 05:00,13,68.55,68.56,68.5,68.5,55
20161201|2016-10-13 05:30,13,68.49,68.59,68.48,68.52,57
20161201|2016-10-13 06:00,13,68.53,68.57,68.5,68.53,26
20161201|2016-10-13 06:30,13,68.57,68.78,68.56,68.78,184
20161201|2016-10-13 07:00,13,68.74,68.94,68.6,68.76,337
20161201|2016-10-13 07:30,13,68.75,68.76,68.54,68.7,242
20161201|2016-10-13 08:00,13,68.73,68.82,68.63,68.67,340
20161201|2016-10-13 08:30,13,68.75,69.28,68.67,69.23,1540
20161201|2016-10-13 09:00,13,69.22,69.43,69.11,69.34,1001
20161201|2016-10-13 09:30,13,69.32,69.43,69.2,69.28,999
20161201|2016-10-13 10:00,13,69.28,69.31,69.07,69.24,853
20161201|2016-10-13 10:30,13,69.25,69.42,69.2,69.29,579
20161201|2016-10-13 11:00,13,69.29,69.33,69.16,69.29,479
20161201|2016-10-13 11:30,13,69.28,69.41,69.2,69.2,533
20161201|2016-10-13 12:00,13,69.22,69.75,69.22,69.7,993
20161201|2016-10-13 12:30,13,69.7,69.94,69.68,69.84,1451
20161201|2016-10-13 13:00,13,69.88,70.05,69.21,69.3,2419
20161201|2016-10-13 20:00,14,69.6,69.62,69.39,69.5,101
20161201|2016-10-13 20:30,14,69.5,69.6,69.5,69.6,22
20161201|2016-10-13 21:00,14,69.58,69.64,69.55,69.56,50
20161201|2016-10-13 21:30,14,69.62,69.62,69.55,69.55,3
20161201|2016-10-13 22:00,14,69.62,69.63,69.62,69.63,3
20161201|2016-10-13 22:30,14,69.57,69.57,69.57,69.57,1
20161201|2016-10-13 23:00,14,69.59,69.59,69.45,69.45,16
20161201|2016-10-13 23:30,14,69.42,69.42,69.39,69.41,13
20161201|2016-10-14 00:00,14,69.38,69.42,69.38,69.42,9
20161201|2016-10-14 00:30,14,69.38,69.38,69.31,69.31,8
20161201|2016-10-14 01:00,14,69.31,69.38,69.31,69.38,23
20161201|2016-10-14 01:30,14,69.43,69.59,69.33,69.48,48
20161201|2016-10-14 02:00,14,69.49,69.52,69.4,69.52,6
20161201|2016-10-14 02:30,14,69.45,69.56,69.38,69.48,51
20161201|2016-10-14 03:00,14,69.48,69.66,69.38,69.38,59
20161201|2016-10-14 03:30,14,69.37,69.48,69.34,69.39,59
20161201|2016-10-14 04:00,14,69.4,69.5,69.4,69.4,43
20161201|2016-10-14 04:30,14,69.4,69.46,69.37,69.41,35
20161201|2016-10-14 05:00,14,69.41,69.54,69.41,69.54,24
20161201|2016-10-14 05:30,14,69.54,69.54,69.43,69.5,41
20161201|2016-10-14 06:00,14,69.5,69.56,69.45,69.56,37
20161201|2016-10-14 06:30,14,69.56,69.57,69.45,69.49,100
20161201|2016-10-14 07:00,14,69.49,69.86,69.49,69.77,428
20161201|2016-10-14 07:30,14,69.76,69.97,69.63,69.89,457
20161201|2016-10-14 08:00,14,69.86,70.17,69.83,70.13,1220
20161201|2016-10-14 08:30,14,70.11,70.45,70.11,70.37,1991
20161201|2016-10-14 09:00,14,70.35,70.46,70.27,70.32,726
20161201|2016-10-14 09:30,14,70.35,70.61,70.09,70.41,1627
20161201|2016-10-14 10:00,14,70.4,70.51,70.34,70.37,825
20161201|2016-10-14 10:30,14,70.38,70.65,70.38,70.6,757
20161201|2016-10-14 11:00,14,70.61,70.72,70.48,70.72,794
20161201|2016-10-14 11:30,14,70.72,70.74,70.61,70.68,564
20161201|2016-10-14 12:00,14,70.68,70.74,70.45,70.7,785
20161201|2016-10-14 12:30,14,70.69,70.71,70.52,70.53,568
20161201|2016-10-14 13:00,14,70.52,70.66,70.42,70.63,1032
20161201|2016-10-16 20:00,17,70.49,70.66,70.44,70.52,243
20161201|2016-10-16 20:30,17,70.52,70.55,70.44,70.44,124
20161201|2016-10-16 21:00,17,70.44,70.45,70.44,70.45,21
20161201|2016-10-16 21:30,17,70.47,70.47,70.39,70.39,35
20161201|2016-10-16 22:00,17,70.38,70.42,70.38,70.42,12
20161201|2016-10-16 22:30,17,70.45,70.45,70.45,70.45,1
20161201|2016-10-16 23:00,17,70.4,70.4,70.39,70.39,2
20161201|2016-10-16 23:30,17,70.39,70.39,70.38,70.38,4
20161201|2016-10-17 00:00,17,70.38,70.44,70.38,70.41,12
20161201|2016-10-17 01:00,17,70.4,70.47,70.38,70.45,79
20161201|2016-10-17 01:30,17,70.46,70.5,70.46,70.48,42
20161201|2016-10-17 02:00,17,70.48,70.5,70.39,70.4,67
20161201|2016-10-17 02:30,17,70.46,70.46,70.37,70.38,33
20161201|2016-10-17 03:00,17,70.43,70.49,70.43,70.49,42
20161201|2016-10-17 03:30,17,70.5,70.53,70.47,70.47,21
20161201|2016-10-17 04:00,17,70.4,70.41,70.31,70.38,79
20161201|2016-10-17 04:30,17,70.35,70.36,70.32,70.36,18
20161201|2016-10-17 05:00,17,70.33,70.4,70.02,70.06,361
20161201|2016-10-17 05:30,17,70.07,70.11,69.85,69.85,171
20161201|2016-10-17 06:00,17,69.87,70.09,69.87,70.09,130
20161201|2016-10-17 06:30,17,70.08,70.1,69.93,69.99,114
20161201|2016-10-17 07:00,17,69.95,70.05,69.87,69.98,184
20161201|2016-10-17 07:30,17,70,70.38,70,70.29,521
20161201|2016-10-17 08:00,17,70.29,70.65,70.29,70.51,685
20161201|2016-10-17 08:30,17,70.51,70.91,70.39,70.4,1881
20161201|2016-10-17 09:00,17,70.42,70.62,70.12,70.59,604
20161201|2016-10-17 09:30,17,70.59,70.77,70.55,70.66,770
20161201|2016-10-17 10:00,17,70.68,71.15,70.67,71.06,1625
20161201|2016-10-17 10:30,17,71.06,71.11,70.89,71.1,800
20161201|2016-10-17 11:00,17,71.1,71.15,70.83,70.93,925
20161201|2016-10-17 11:30,17,70.91,71.1,70.9,71.09,525
20161201|2016-10-17 12:00,17,71.09,71.13,70.92,70.98,840
20161201|2016-10-17 12:30,17,70.96,71.09,70.94,71.05,705
20161201|2016-10-17 13:00,17,71.06,71.26,71.01,71.22,2265
20161201|2016-10-17 20:00,18,71.24,71.27,71.18,71.25,134
20161201|2016-10-17 20:30,18,71.25,71.26,71.07,71.09,64
20161201|2016-10-17 21:00,18,71.12,71.12,71.01,71.01,37
20161201|2016-10-17 21:30,18,71.01,71.01,70.93,70.99,39
20161201|2016-10-17 22:00,18,71,71,70.89,70.95,50
20161201|2016-10-17 22:30,18,70.94,70.95,70.94,70.95,8
20161201|2016-10-17 23:00,18,70.98,70.98,70.96,70.96,3
20161201|2016-10-17 23:30,18,70.98,70.98,70.93,70.93,19
20161201|2016-10-18 00:00,18,70.93,70.93,70.88,70.9,52
20161201|2016-10-18 00:30,18,70.89,71,70.84,70.94,104
20161201|2016-10-18 01:00,18,70.92,70.92,70.87,70.89,57
20161201|2016-10-18 01:30,18,70.92,71.01,70.82,70.89,143
20161201|2016-10-18 02:00,18,70.89,70.96,70.87,70.88,40
20161201|2016-10-18 02:30,18,70.96,70.99,70.82,70.82,103
20161201|2016-10-18 03:00,18,70.82,70.88,70.81,70.88,85
20161201|2016-10-18 03:30,18,70.87,71,70.86,70.92,114
20161201|2016-10-18 04:00,18,70.94,70.96,70.91,70.96,27
20161201|2016-10-18 04:30,18,70.94,71,70.94,70.99,22
20161201|2016-10-18 05:00,18,71,71.07,70.93,70.93,91
20161201|2016-10-18 05:30,18,70.99,71.01,70.95,70.95,27
20161201|2016-10-18 06:00,18,70.93,70.93,70.67,70.8,242
20161201|2016-10-18 06:30,18,70.8,70.9,70.76,70.9,128
20161201|2016-10-18 07:00,18,70.91,71.05,70.91,71.02,281
20161201|2016-10-18 07:30,18,71.04,71.13,70.75,70.85,448
20161201|2016-10-18 08:00,18,70.87,71.06,70.86,70.96,470
20161201|2016-10-18 08:30,18,70.97,71.11,70.88,71.02,885
20161201|2016-10-18 09:00,18,71.06,71.17,70.99,71.17,473
20161201|2016-10-18 09:30,18,71.17,71.45,71.14,71.44,1814
20161201|2016-10-18 10:00,18,71.44,71.6,71.32,71.55,1622
20161201|2016-10-18 10:30,18,71.55,71.69,71.48,71.66,943
20161201|2016-10-18 11:00,18,71.66,71.7,71.54,71.7,899
20161201|2016-10-18 11:30,18,71.7,71.7,71.52,71.57,479
20161201|2016-10-18 12:00,18,71.54,71.64,71.39,71.64,570
20161201|2016-10-18 12:30,18,71.64,71.67,71.45,71.51,698
20161201|2016-10-18 13:00,18,71.52,71.54,70.89,71.03,1670
20161201|2016-10-18 20:00,19,71.17,71.27,71.03,71.06,222
20161201|2016-10-18 20:30,19,71.06,71.22,71.01,71.22,53
20161201|2016-10-18 21:00,19,71.14,71.14,70.91,70.91,76
20161201|2016-10-18 21:30,19,70.92,70.92,70.75,70.76,96
20161201|2016-10-18 22:00,19,70.77,70.84,70.77,70.84,3
20161201|2016-10-18 22:30,19,70.84,70.85,70.8,70.85,11
20161201|2016-10-18 23:00,19,70.88,70.88,70.88,70.88,1
20161201|2016-10-18 23:30,19,70.81,70.81,70.72,70.72,17
20161201|2016-10-19 00:00,19,70.72,70.72,70.68,70.68,46
20161201|2016-10-19 00:30,19,70.68,70.7,70.33,70.41,267
20161201|2016-10-19 01:00,19,70.45,70.45,70.24,70.34,232
20161201|2016-10-19 01:30,19,70.35,70.5,70.35,70.41,126
20161201|2016-10-19 02:00,19,70.49,70.54,70.44,70.44,69
20161201|2016-10-19 02:30,19,70.43,70.49,70.4,70.42,25
20161201|2016-10-19 03:00,19,70.47,70.5,70.4,70.5,91
20161201|2016-10-19 03:30,19,70.52,70.61,70.52,70.56,71
20161201|2016-10-19 04:00,19,70.55,70.59,70.5,70.5,63
20161201|2016-10-19 04:30,19,70.5,70.52,70.43,70.49,69
20161201|2016-10-19 05:00,19,70.5,70.67,70.5,70.53,66
20161201|2016-10-19 05:30,19,70.56,70.56,70.44,70.45,88
20161201|2016-10-19 06:00,19,70.45,70.55,70.22,70.28,261
20161201|2016-10-19 06:30,19,70.28,70.34,70.22,70.34,161
20161201|2016-10-19 07:00,19,70.34,70.73,70.34,70.65,461
20161201|2016-10-19 07:30,19,70.63,70.75,70.61,70.67,237
20161201|2016-10-19 08:00,19,70.68,70.83,70.65,70.71,539
20161201|2016-10-19 08:30,19,70.7,70.82,70.66,70.78,477
20161201|2016-10-19 09:00,19,70.8,71.14,70.76,71.13,1022
20161201|2016-10-19 09:30,19,71.13,71.18,70.79,70.99,949
20161201|2016-10-19 10:00,19,70.98,70.98,70.45,70.67,920
20161201|2016-10-19 10:30,19,70.67,70.95,70.59,70.92,577
20161201|2016-10-19 11:00,19,70.9,70.93,70.75,70.77,395
20161201|2016-10-19 11:30,19,70.76,70.94,70.71,70.89,358
20161201|2016-10-19 12:00,19,70.86,71.13,70.86,71.07,722
20161201|2016-10-19 12:30,19,71.07,71.1,70.91,70.96,577
20161201|2016-10-19 13:00,19,70.96,71.14,70.84,71.14,1668
20161201|2016-10-19 20:00,20,71.11,71.22,71.11,71.21,219
20161201|2016-10-19 20:30,20,71.17,71.39,71.17,71.29,148
20161201|2016-10-19 21:00,20,71.25,71.34,71.25,71.29,53
20161201|2016-10-19 21:30,20,71.32,71.34,71.29,71.29,18
20161201|2016-10-19 22:00,20,71.33,71.35,71.22,71.22,37
20161201|2016-10-19 22:30,20,71.14,71.14,71.08,71.09,15
20161201|2016-10-19 23:00,20,71.16,71.27,71.16,71.24,9
20161201|2016-10-19 23:30,20,71.12,71.12,71.08,71.1,33
20161201|2016-10-20 00:00,20,71.19,71.23,71.15,71.15,9
20161201|2016-10-20 00:30,20,71.17,71.2,71.09,71.2,41
20161201|2016-10-20 01:00,20,71.16,71.18,71.05,71.1,15
20161201|2016-10-20 01:30,20,71.11,71.18,71.11,71.12,17
20161201|2016-10-20 02:00,20,71.16,71.18,71.11,71.11,36
20161201|2016-10-20 02:30,20,71.09,71.24,71.09,71.23,31
20161201|2016-10-20 03:00,20,71.25,71.32,71.23,71.25,55
20161201|2016-10-20 03:30,20,71.26,71.26,71.2,71.25,39
20161201|2016-10-20 04:00,20,71.18,71.22,71,71.16,78
20161201|2016-10-20 04:30,20,71.08,71.32,71.03,71.32,104
20161201|2016-10-20 05:00,20,71.31,71.45,71.28,71.45,164
20161201|2016-10-20 05:30,20,71.39,71.46,71.38,71.4,139
20161201|2016-10-20 06:00,20,71.4,71.4,71.26,71.34,85
20161201|2016-10-20 06:30,20,71.36,71.41,71.28,71.4,83
20161201|2016-10-20 07:00,20,71.4,71.5,71.34,71.44,672
20161201|2016-10-20 07:30,20,71.43,71.79,71.17,71.49,1977
20161201|2016-10-20 08:00,20,71.5,71.61,71.17,71.25,943
20161201|2016-10-20 08:30,20,71.25,71.44,70.8,70.81,874
20161201|2016-10-20 09:00,20,70.81,70.96,70.62,70.78,895
20161201|2016-10-20 09:30,20,70.81,70.88,69.77,70.17,3556
20161201|2016-10-20 10:00,20,70.17,70.41,70.05,70.12,743
20161201|2016-10-20 10:30,20,70.12,70.16,68.95,69.36,5197
20161201|2016-10-20 11:00,20,69.35,69.79,69.35,69.69,926
20161201|2016-10-20 11:30,20,69.68,69.97,69.65,69.83,685
20161201|2016-10-20 12:00,20,69.84,69.98,69.7,69.77,573
20161201|2016-10-20 12:30,20,69.8,69.98,69.55,69.67,453
20161201|2016-10-20 13:00,20,69.7,69.89,69.67,69.8,1062
20161201|2016-10-20 20:00,21,69.8,69.86,69.59,69.69,45
20161201|2016-10-20 20:30,21,69.58,69.7,69.55,69.7,25
20161201|2016-10-20 21:00,21,69.61,69.9,69.61,69.9,93
20161201|2016-10-20 21:30,21,69.76,69.91,69.7,69.91,13
20161201|2016-10-20 22:00,21,69.74,69.74,69.72,69.72,7
20161201|2016-10-20 22:30,21,69.72,69.72,69.58,69.59,18
20161201|2016-10-20 23:00,21,69.57,69.57,69.55,69.57,11
20161201|2016-10-20 23:30,21,69.55,69.55,69.46,69.49,40
20161201|2016-10-21 00:00,21,69.45,69.59,69.43,69.59,35
20161201|2016-10-21 00:30,21,69.45,69.5,69.43,69.43,23
20161201|2016-10-21 01:00,21,69.44,69.46,69.25,69.35,205
20161201|2016-10-21 01:30,21,69.24,69.35,69.19,69.27,104
20161201|2016-10-21 02:00,21,69.34,69.36,69.34,69.36,16
20161201|2016-10-21 02:30,21,69.42,69.54,69.42,69.49,34
20161201|2016-10-21 03:00,21,69.49,69.56,69.47,69.49,20
20161201|2016-10-21 03:30,21,69.49,69.49,69.35,69.41,30
20161201|2016-10-21 04:00,21,69.42,69.46,69.37,69.46,33
20161201|2016-10-21 04:30,21,69.46,69.57,69.42,69.5,33
20161201|2016-10-21 05:00,21,69.47,69.5,69.42,69.5,44
20161201|2016-10-21 05:30,21,69.46,69.47,69.35,69.35,51
20161201|2016-10-21 06:00,21,69.35,69.5,69.32,69.49,51
20161201|2016-10-21 06:30,21,69.46,69.49,69.38,69.45,50
20161201|2016-10-21 07:00,21,69.43,69.46,69.31,69.39,148
20161201|2016-10-21 07:30,21,69.39,69.45,69.12,69.18,559
20161201|2016-10-21 08:00,21,69.19,69.26,68.77,68.79,1441
20161201|2016-10-21 08:30,21,68.82,68.97,68.61,68.92,1692
20161201|2016-10-21 09:00,21,68.93,69.15,68.82,69.01,666
20161201|2016-10-21 09:30,21,69.03,69.15,68.85,69.03,940
20161201|2016-10-21 10:00,21,69.02,69.23,68.9,69.17,821
20161201|2016-10-21 10:30,21,69.15,69.17,68.91,68.96,594
20161201|2016-10-21 11:00,21,68.93,69.13,68.91,69.09,300
20161201|2016-10-21 11:30,21,69.11,69.32,69.08,69.19,341
20161201|2016-10-21 12:00,21,69.18,69.25,69.06,69.22,223
20161201|2016-10-21 12:30,21,69.18,69.29,69.07,69.11,189
20161201|2016-10-21 13:00,21,69.12,69.25,69,69.08,879
20161201|2016-10-23 20:00,24,68.96,69.07,68.82,68.88,230
20161201|2016-10-23 20:30,24,68.87,68.87,68.7,68.7,216
20161201|2016-10-23 21:00,24,68.7,68.83,68.63,68.77,98
20161201|2016-10-23 21:30,24,68.83,68.94,68.79,68.94,82
20161201|2016-10-23 22:00,24,68.88,68.94,68.64,68.79,147
20161201|2016-10-23 22:30,24,68.71,68.84,68.68,68.84,11
20161201|2016-10-23 23:00,24,68.86,68.86,68.86,68.86,5
20161201|2016-10-23 23:30,24,68.79,68.86,68.79,68.84,5
20161201|2016-10-24 00:00,24,68.84,68.93,68.79,68.79,34
20161201|2016-10-24 00:30,24,68.82,68.92,68.7,68.9,58
20161201|2016-10-24 01:00,24,68.78,68.89,68.78,68.89,7
20161201|2016-10-24 01:30,24,68.84,68.84,68.72,68.72,38
20161201|2016-10-24 02:00,24,68.72,68.8,68.69,68.79,52
20161201|2016-10-24 02:30,24,68.79,68.88,68.75,68.88,62
20161201|2016-10-24 03:00,24,68.86,68.88,68.76,68.87,32
20161201|2016-10-24 03:30,24,68.87,69.03,68.87,69,79
20161201|2016-10-24 04:00,24,69,69.14,69,69.08,134
20161201|2016-10-24 04:30,24,69.09,69.19,69.04,69.1,59
20161201|2016-10-24 05:00,24,69.05,69.1,69.03,69.07,56
20161201|2016-10-24 05:30,24,69.07,69.07,69,69.04,62
20161201|2016-10-24 06:00,24,69.01,69.01,68.9,68.91,41
20161201|2016-10-24 06:30,24,68.89,68.91,68.78,68.78,72
20161201|2016-10-24 07:00,24,68.78,68.92,68.7,68.75,223
20161201|2016-10-24 07:30,24,68.72,68.88,68.72,68.83,121
20161201|2016-10-24 08:00,24,68.87,69.02,68.84,68.96,202
20161201|2016-10-24 08:30,24,68.93,69.02,68.78,68.92,545
20161201|2016-10-24 09:00,24,68.92,68.97,68.54,68.61,1173
20161201|2016-10-24 09:30,24,68.61,68.74,68.53,68.66,774
20161201|2016-10-24 10:00,24,68.64,69.01,68.63,68.99,848
20161201|2016-10-24 10:30,24,69,69.11,68.8,68.98,819
20161201|2016-10-24 11:00,24,68.94,69,68.71,68.9,719
20161201|2016-10-24 11:30,24,68.92,69.05,68.83,68.83,327
20161201|2016-10-24 12:00,24,68.86,68.93,68.79,68.86,243
20161201|2016-10-24 12:30,24,68.86,69.02,68.83,68.86,314
20161201|2016-10-24 13:00,24,68.86,68.94,68.7,68.82,1248
20161201|2016-10-24 20:00,25,69.14,69.14,68.89,68.95,132
20161201|2016-10-24 20:30,25,68.95,68.99,68.81,68.89,60
20161201|2016-10-24 21:00,25,68.86,68.91,68.85,68.88,16
20161201|2016-10-24 21:30,25,68.86,68.87,68.85,68.85,4
20161201|2016-10-24 22:30,25,68.83,68.83,68.77,68.77,21
20161201|2016-10-24 23:00,25,68.8,68.81,68.77,68.81,6
20161201|2016-10-24 23:30,25,68.81,68.81,68.81,68.81,3
20161201|2016-10-25 00:00,25,68.84,68.84,68.79,68.79,2
20161201|2016-10-25 00:30,25,68.88,68.93,68.88,68.93,4
20161201|2016-10-25 01:00,25,68.93,69.04,68.92,69.02,39
20161201|2016-10-25 01:30,25,69.01,69.02,68.83,68.83,40
20161201|2016-10-25 02:00,25,68.84,68.88,68.8,68.88,28
20161201|2016-10-25 02:30,25,68.81,68.81,68.81,68.81,1
20161201|2016-10-25 03:00,25,68.9,68.91,68.84,68.91,10
20161201|2016-10-25 03:30,25,68.93,69.05,68.93,69,69
20161201|2016-10-25 04:00,25,68.95,69.04,68.95,69,36
20161201|2016-10-25 04:30,25,69,69.04,68.92,68.95,33
20161201|2016-10-25 05:00,25,68.96,68.96,68.89,68.89,12
20161201|2016-10-25 05:30,25,68.93,68.94,68.8,68.94,65
20161201|2016-10-25 06:00,25,68.94,68.98,68.94,68.95,13
20161201|2016-10-25 06:30,25,68.96,69.14,68.96,69.01,134
20161201|2016-10-25 07:00,25,69.01,69.12,68.86,68.96,296
20161201|2016-10-25 07:30,25,68.94,69.02,68.87,68.89,297
20161201|2016-10-25 08:00,25,68.89,68.89,68.69,68.76,408
20161201|2016-10-25 08:30,25,68.74,68.78,68.12,68.39,1943
20161201|2016-10-25 09:00,25,68.38,68.46,68.14,68.15,987
20161201|2016-10-25 09:30,25,68.18,68.45,68.08,68.22,1194
20161201|2016-10-25 10:00,25,68.25,68.81,68.25,68.69,997
20161201|2016-10-25 10:30,25,68.67,68.67,68.35,68.36,741
20161201|2016-10-25 11:00,25,68.35,68.68,68.3,68.66,643
20161201|2016-10-25 11:30,25,68.67,68.68,68.42,68.54,523
20161201|2016-10-25 12:00,25,68.53,68.62,68.53,68.58,167
20161201|2016-10-25 12:30,25,68.59,68.59,68.39,68.53,295
20161201|2016-10-25 13:00,25,68.52,68.61,68.4,68.5,750
20161201|2016-10-25 20:00,26,68.23,68.39,68.23,68.26,192
20161201|2016-10-25 20:30,26,68.25,68.27,68.23,68.26,53
20161201|2016-10-25 21:00,26,68.26,68.29,68.22,68.29,45
20161201|2016-10-25 21:30,26,68.27,68.35,68.27,68.3,22
20161201|2016-10-25 22:00,26,68.35,68.37,68.33,68.37,10
20161201|2016-10-25 22:30,26,68.37,68.38,68.32,68.32,6
20161201|2016-10-25 23:00,26,68.32,68.37,68.3,68.37,14
20161201|2016-10-25 23:30,26,68.38,68.4,68.29,68.4,16
20161201|2016-10-26 00:00,26,68.42,68.42,68.42,68.42,3
20161201|2016-10-26 00:30,26,68.4,68.41,68.4,68.4,7
20161201|2016-10-26 01:00,26,68.41,68.45,68.41,68.41,22
20161201|2016-10-26 01:30,26,68.44,68.45,68.41,68.45,27
20161201|2016-10-26 02:00,26,68.45,68.55,68.44,68.55,54
20161201|2016-10-26 02:30,26,68.51,68.51,68.39,68.45,45
20161201|2016-10-26 03:00,26,68.45,68.55,68.4,68.48,103
20161201|2016-10-26 03:30,26,68.47,68.49,68.36,68.49,108
20161201|2016-10-26 04:00,26,68.4,68.45,68.37,68.39,43
20161201|2016-10-26 04:30,26,68.37,68.41,68.26,68.41,98
20161201|2016-10-26 05:00,26,68.46,68.48,68.36,68.44,45
20161201|2016-10-26 05:30,26,68.43,68.55,68.36,68.43,62
20161201|2016-10-26 06:00,26,68.46,68.5,68.43,68.44,64
20161201|2016-10-26 06:30,26,68.45,68.66,68.45,68.56,157
20161201|2016-10-26 07:00,26,68.51,68.68,68.46,68.54,208
20161201|2016-10-26 07:30,26,68.53,68.58,68.47,68.53,157
20161201|2016-10-26 08:00,26,68.51,68.52,68.42,68.49,223
20161201|2016-10-26 08:30,26,68.45,68.62,68.32,68.53,689
20161201|2016-10-26 09:00,26,68.53,68.62,68.44,68.47,457
20161201|2016-10-26 09:30,26,68.45,68.8,68.42,68.79,736
20161201|2016-10-26 10:00,26,68.79,69.09,68.7,68.96,1687
20161201|2016-10-26 10:30,26,68.94,69.02,68.9,68.91,656
20161201|2016-10-26 11:00,26,68.92,69.5,68.8,69.27,1383
20161201|2016-10-26 11:30,26,69.3,69.88,69.28,69.54,2916
20161201|2016-10-26 12:00,26,69.54,69.56,69.29,69.44,669
20161201|2016-10-26 12:30,26,69.41,69.64,69.34,69.46,1131
20161201|2016-10-26 13:00,26,69.48,69.48,69.16,69.29,1265
20161201|2016-10-26 20:00,27,69.05,69.37,69.05,69.25,159
20161201|2016-10-26 20:30,27,69.25,69.35,69.25,69.35,21
20161201|2016-10-26 21:00,27,69.33,69.58,69.33,69.52,77
20161201|2016-10-26 21:30,27,69.5,69.6,69.45,69.58,29
20161201|2016-10-26 22:00,27,69.5,69.5,69.43,69.43,17
20161201|2016-10-26 22:30,27,69.43,69.43,69.37,69.37,43
20161201|2016-10-26 23:00,27,69.36,69.4,69.34,69.4,13
20161201|2016-10-26 23:30,27,69.35,69.35,69.31,69.31,12
20161201|2016-10-27 00:00,27,69.31,69.4,69.29,69.4,37
20161201|2016-10-27 00:30,27,69.4,69.44,69.33,69.4,39
20161201|2016-10-27 01:00,27,69.42,69.61,69.34,69.61,99
20161201|2016-10-27 01:30,27,69.61,69.65,69.52,69.54,169
20161201|2016-10-27 02:00,27,69.52,69.7,69.52,69.64,125
20161201|2016-10-27 02:30,27,69.64,69.64,69.42,69.64,107
20161201|2016-10-27 03:00,27,69.68,69.71,69.64,69.68,39
20161201|2016-10-27 03:30,27,69.72,69.72,69.62,69.64,40
20161201|2016-10-27 04:00,27,69.61,69.61,69.38,69.38,84
20161201|2016-10-27 04:30,27,69.4,69.53,69.35,69.35,53
20161201|2016-10-27 05:00,27,69.35,69.42,69.35,69.42,21
20161201|2016-10-27 05:30,27,69.44,69.51,69.41,69.5,38
20161201|2016-10-27 06:00,27,69.5,69.56,69.46,69.47,50
20161201|2016-10-27 06:30,27,69.47,69.5,69.3,69.36,87
20161201|2016-10-27 07:00,27,69.35,69.43,69.26,69.33,223
20161201|2016-10-27 07:30,27,69.31,69.31,68.78,69.08,977
20161201|2016-10-27 08:00,27,69.05,69.18,68.97,69.11,200
20161201|2016-10-27 08:30,27,69.11,69.35,69.02,69.17,546
20161201|2016-10-27 09:00,27,69.17,69.37,69.07,69.19,531
20161201|2016-10-27 09:30,27,69.19,69.27,69.04,69.07,607
20161201|2016-10-27 10:00,27,69.05,69.5,69.03,69.47,664
20161201|2016-10-27 10:30,27,69.44,69.53,69.1,69.48,863
20161201|2016-10-27 11:00,27,69.46,69.56,69.38,69.51,461
20161201|2016-10-27 11:30,27,69.53,69.94,69.52,69.9,2059
20161201|2016-10-27 12:00,27,69.9,69.95,69.7,69.8,681
20161201|2016-10-27 12:30,27,69.82,70,69.8,69.92,877
20161201|2016-10-27 13:00,27,69.92,69.93,69.65,69.67,692
20161201|2016-10-27 20:00,28,69.61,69.76,69.61,69.7,109
20161201|2016-10-27 20:30,28,69.73,69.73,69.68,69.68,21
20161201|2016-10-27 21:00,28,69.68,69.68,69.57,69.66,55
20161201|2016-10-27 21:30,28,69.65,69.7,69.6,69.7,56
20161201|2016-10-27 22:00,28,69.7,69.7,69.63,69.63,4
20161201|2016-10-27 22:30,28,69.72,69.84,69.72,69.84,13
20161201|2016-10-27 23:00,28,69.84,69.84,69.82,69.82,8
20161201|2016-10-27 23:30,28,69.76,69.76,69.75,69.75,6
20161201|2016-10-28 00:00,28,69.73,69.73,69.65,69.73,20
20161201|2016-10-28 01:00,28,69.66,69.68,69.66,69.67,6
20161201|2016-10-28 01:30,28,69.69,69.71,69.65,69.65,15
20161201|2016-10-28 02:00,28,69.67,69.67,69.6,69.6,17
20161201|2016-10-28 02:30,28,69.58,69.63,69.58,69.63,10
20161201|2016-10-28 03:00,28,69.6,69.67,69.59,69.66,33
20161201|2016-10-28 03:30,28,69.63,69.63,69.61,69.61,5
20161201|2016-10-28 04:00,28,69.61,69.61,69.59,69.59,13
20161201|2016-10-28 04:30,28,69.65,69.68,69.65,69.68,8
20161201|2016-10-28 05:00,28,69.69,69.75,69.65,69.73,31
20161201|2016-10-28 05:30,28,69.7,69.72,69.63,69.65,26
20161201|2016-10-28 06:00,28,69.63,69.66,69.62,69.63,22
20161201|2016-10-28 06:30,28,69.63,69.63,69.58,69.58,19
20161201|2016-10-28 07:00,28,69.57,69.66,69.52,69.56,100
20161201|2016-10-28 07:30,28,69.6,69.67,69.25,69.39,500
20161201|2016-10-28 08:00,28,69.4,69.71,69.4,69.71,413
20161201|2016-10-28 08:30,28,69.69,69.84,69.56,69.56,584
20161201|2016-10-28 09:00,28,69.54,69.9,69.54,69.9,618
20161201|2016-10-28 09:30,28,69.9,70.88,69.86,70.71,3606
20161201|2016-10-28 10:00,28,70.75,71.07,70.62,70.64,2386
20161201|2016-10-28 10:30,28,70.64,70.9,70.64,70.84,999
20161201|2016-10-28 11:00,28,70.86,71.09,70.83,71.02,960
20161201|2016-10-28 11:30,28,71.03,71.08,70.86,70.89,715
20161201|2016-10-28 12:00,28,70.9,71.02,70.81,70.89,686
20161201|2016-10-28 12:30,28,70.91,70.94,70.57,70.67,514
20161201|2016-10-28 13:00,28,70.69,70.89,70.65,70.89,914
20161201|2016-10-30 20:00,31,70.72,70.84,70.57,70.67,90
20161201|2016-10-30 20:30,31,70.73,70.78,70.67,70.77,28
20161201|2016-10-30 21:00,31,70.68,70.68,70.67,70.67,6
20161201|2016-10-30 21:30,31,70.74,70.78,70.74,70.78,11
20161201|2016-10-30 22:00,31,70.78,70.78,70.74,70.77,5
20161201|2016-10-30 22:30,31,70.77,70.77,70.73,70.75,36
20161201|2016-10-30 23:00,31,70.72,70.78,70.72,70.78,12
20161201|2016-10-30 23:30,31,70.75,70.75,70.75,70.75,2
20161201|2016-10-31 00:00,31,70.76,70.76,70.75,70.76,5
20161201|2016-10-31 00:30,31,70.76,70.76,70.76,70.76,4
20161201|2016-10-31 01:00,31,70.74,70.75,70.73,70.73,14
20161201|2016-10-31 01:30,31,70.72,70.73,70.72,70.73,23
20161201|2016-10-31 02:00,31,70.73,70.73,70.69,70.72,36
20161201|2016-10-31 02:30,31,70.73,70.73,70.64,70.64,23
20161201|2016-10-31 03:00,31,70.63,70.63,70.52,70.54,103
20161201|2016-10-31 03:30,31,70.54,70.54,70.46,70.52,92
20161201|2016-10-31 04:00,31,70.45,70.73,70.45,70.73,103
20161201|2016-10-31 04:30,31,70.74,70.75,70.64,70.68,26
20161201|2016-10-31 05:00,31,70.67,70.67,70.65,70.65,35
20161201|2016-10-31 05:30,31,70.64,70.67,70.56,70.56,38
20161201|2016-10-31 06:00,31,70.56,70.58,70.49,70.49,92
20161201|2016-10-31 06:30,31,70.53,70.67,70.53,70.6,58
20161201|2016-10-31 07:00,31,70.59,70.71,70.52,70.58,121
20161201|2016-10-31 07:30,31,70.6,70.63,70.24,70.53,416
20161201|2016-10-31 08:00,31,70.57,70.61,70.21,70.33,540
20161201|2016-10-31 08:30,31,70.36,70.85,70.34,70.73,1084
20161201|2016-10-31 09:00,31,70.74,70.74,70.4,70.42,549
20161201|2016-10-31 09:30,31,70.41,70.42,68.86,69.24,4569
20161201|2016-10-31 10:00,31,69.25,69.5,69.24,69.4,1454
20161201|2016-10-31 10:30,31,69.38,69.41,69.17,69.37,1035
20161201|2016-10-31 11:00,31,69.35,69.4,69.02,69.04,1031
20161201|2016-10-31 11:30,31,69.03,69.05,68.74,69,1740
20161201|2016-10-31 12:00,31,68.97,68.97,68.76,68.8,755
20161201|2016-10-31 12:30,31,68.81,68.97,68.8,68.94,1113
20161201|2016-10-31 13:00,31,68.92,69.25,68.75,68.85,2242
20161201|2016-10-31 20:00,1,68.76,68.86,68.67,68.76,335
20161201|2016-10-31 20:30,1,68.77,68.82,68.7,68.79,71
20161201|2016-10-31 21:00,1,68.8,68.85,68.77,68.79,27
20161201|2016-10-31 21:30,1,68.79,68.86,68.76,68.85,87
20161201|2016-10-31 22:00,1,68.81,68.86,68.81,68.86,68
20161201|2016-10-31 22:30,1,68.88,68.92,68.75,68.79,58
20161201|2016-10-31 23:00,1,68.83,68.85,68.83,68.85,7
20161201|2016-10-31 23:30,1,68.86,68.88,68.86,68.87,16
20161201|2016-11-01 00:00,1,68.88,68.89,68.83,68.89,14
20161201|2016-11-01 00:30,1,68.91,68.91,68.88,68.9,3
20161201|2016-11-01 01:00,1,68.87,68.92,68.87,68.88,12
20161201|2016-11-01 01:30,1,68.89,68.9,68.78,68.88,38
20161201|2016-11-01 02:00,1,68.85,68.9,68.79,68.79,71
20161201|2016-11-01 02:30,1,68.86,68.86,68.75,68.76,40
20161201|2016-11-01 03:00,1,68.84,68.85,68.77,68.77,39
20161201|2016-11-01 03:30,1,68.77,68.79,68.75,68.77,32
20161201|2016-11-01 04:00,1,68.78,68.78,68.71,68.73,92
20161201|2016-11-01 04:30,1,68.7,68.7,68.61,68.63,147
20161201|2016-11-01 05:00,1,68.61,68.72,68.55,68.7,108
20161201|2016-11-01 05:30,1,68.7,68.7,68.64,68.7,28
20161201|2016-11-01 06:00,1,68.69,68.69,68.65,68.67,12
20161201|2016-11-01 06:30,1,68.67,68.7,68.61,68.65,92
20161201|2016-11-01 07:00,1,68.62,68.69,68.55,68.66,167
20161201|2016-11-01 07:30,1,68.64,68.89,68.58,68.88,364
20161201|2016-11-01 08:00,1,68.87,68.87,68.65,68.66,274
20161201|2016-11-01 08:30,1,68.66,68.76,68.57,68.58,891
20161201|2016-11-01 09:00,1,68.57,68.58,68.4,68.42,1792
20161201|2016-11-01 09:30,1,68.44,68.78,68.22,68.63,2301
20161201|2016-11-01 10:00,1,68.64,68.78,68.43,68.45,386
20161201|2016-11-01 10:30,1,68.47,68.56,68.4,68.48,409
20161201|2016-11-01 11:00,1,68.47,68.67,68.45,68.65,463
20161201|2016-11-01 11:30,1,68.65,68.71,68.37,68.44,933
20161201|2016-11-01 12:00,1,68.45,68.46,68.26,68.35,763
20161201|2016-11-01 12:30,1,68.34,68.44,68.14,68.14,1647
20161201|2016-11-01 13:00,1,68.14,68.3,68.1,68.25,2013
20161201|2016-11-01 20:00,2,68.25,68.28,68.2,68.2,186
20161201|2016-11-01 20:30,2,68.2,68.24,68.16,68.24,41
20161201|2016-11-01 21:00,2,68.2,68.24,68.18,68.24,19
20161201|2016-11-01 21:30,2,68.24,68.29,68.24,68.29,15
20161201|2016-11-01 22:00,2,68.3,68.34,68.29,68.34,119
20161201|2016-11-01 22:30,2,68.27,68.36,68.26,68.36,5
20161201|2016-11-01 23:00,2,68.33,68.36,68.27,68.36,15
20161201|2016-11-01 23:30,2,68.27,68.32,68.27,68.28,12
20161201|2016-11-02 00:00,2,68.33,68.36,68.32,68.32,7
20161201|2016-11-02 00:30,2,68.31,68.32,68.29,68.32,8
20161201|2016-11-02 01:00,2,68.32,68.4,68.32,68.35,29
20161201|2016-11-02 01:30,2,68.39,68.39,68.36,68.36,18
20161201|2016-11-02 02:00,2,68.35,68.37,68.29,68.37,41
20161201|2016-11-02 02:30,2,68.32,68.34,68.24,68.34,58
20161201|2016-11-02 03:00,2,68.35,68.36,68.28,68.28,10
20161201|2016-11-02 03:30,2,68.32,68.33,68.23,68.3,40
20161201|2016-11-02 04:00,2,68.31,68.39,68.31,68.39,49
20161201|2016-11-02 04:30,2,68.4,68.65,68.37,68.55,234
20161201|2016-11-02 05:00,2,68.58,68.73,68.58,68.64,88
20161201|2016-11-02 05:30,2,68.59,68.69,68.58,68.59,99
20161201|2016-11-02 06:00,2,68.59,68.68,68.59,68.64,32
20161201|2016-11-02 06:30,2,68.66,68.74,68.65,68.66,53
20161201|2016-11-02 07:00,2,68.65,68.72,68.55,68.66,356
20161201|2016-11-02 07:30,2,68.66,68.73,68.41,68.48,228
20161201|2016-11-02 08:00,2,68.48,68.63,68.46,68.6,215
20161201|2016-11-02 08:30,2,68.6,68.6,68.25,68.25,1178
20161201|2016-11-02 09:00,2,68.25,68.37,68.18,68.22,986
20161201|2016-11-02 09:30,2,68.21,68.38,68.12,68.29,1216
20161201|2016-11-02 10:00,2,68.28,68.31,68.17,68.27,517
20161201|2016-11-02 10:30,2,68.26,68.27,68.07,68.14,1016
20161201|2016-11-02 11:00,2,68.16,68.78,68.15,68.65,884
20161201|2016-11-02 11:30,2,68.66,68.67,68.45,68.6,527
20161201|2016-11-02 12:00,2,68.6,68.7,68.47,68.58,592
20161201|2016-11-02 12:30,2,68.57,68.59,68.32,68.45,483
20161201|2016-11-02 13:00,2,68.46,68.67,68.39,68.57,1191
20161201|2016-11-02 20:00,3,68.56,68.56,68.39,68.45,120
20161201|2016-11-02 20:30,3,68.53,68.59,68.53,68.57,16
20161201|2016-11-02 21:00,3,68.52,68.6,68.52,68.6,21
20161201|2016-11-02 21:30,3,68.57,68.6,68.57,68.6,15
20161201|2016-11-02 22:00,3,68.59,68.6,68.59,68.6,8
20161201|2016-11-02 22:30,3,68.59,68.7,68.59,68.68,85
20161201|2016-11-02 23:00,3,68.7,68.7,68.67,68.67,21
20161201|2016-11-02 23:30,3,68.67,68.67,68.65,68.67,3
20161201|2016-11-03 00:00,3,68.73,68.73,68.73,68.73,6
20161201|2016-11-03 00:30,3,68.74,68.75,68.74,68.74,13
20161201|2016-11-03 01:00,3,68.72,68.72,68.64,68.67,8
20161201|2016-11-03 01:30,3,68.66,68.8,68.66,68.8,43
20161201|2016-11-03 02:00,3,68.74,68.87,68.71,68.87,52
20161201|2016-11-03 02:30,3,68.85,68.87,68.84,68.87,23
20161201|2016-11-03 03:00,3,68.88,68.89,68.85,68.85,9
20161201|2016-11-03 03:30,3,68.86,68.91,68.83,68.91,60
20161201|2016-11-03 04:00,3,68.89,69.12,68.85,69.09,202
20161201|2016-11-03 04:30,3,69.09,69.17,69.07,69.15,103
20161201|2016-11-03 05:00,3,69.18,69.19,69.14,69.16,105
20161201|2016-11-03 05:30,3,69.16,69.19,69.13,69.15,90
20161201|2016-11-03 06:00,3,69.15,69.19,68.85,68.92,315
20161201|2016-11-03 06:30,3,68.91,69.02,68.75,69.02,166
20161201|2016-11-03 07:00,3,68.96,69.1,68.82,68.9,244
20161201|2016-11-03 07:30,3,68.93,69.1,68.75,68.84,346
20161201|2016-11-03 08:00,3,68.82,69.1,68.81,68.86,304
20161201|2016-11-03 08:30,3,68.84,69.08,68.84,68.87,552
20161201|2016-11-03 09:00,3,68.87,68.89,68.66,68.84,395
20161201|2016-11-03 09:30,3,68.82,68.87,68.61,68.68,474
20161201|2016-11-03 10:00,3,68.69,68.69,68.28,68.33,907
20161201|2016-11-03 10:30,3,68.33,68.34,68.2,68.24,854
20161201|2016-11-03 11:00,3,68.25,68.34,68.23,68.29,341
20161201|2016-11-03 11:30,3,68.28,68.28,67.9,67.94,2724
20161201|2016-11-03 12:00,3,67.95,67.99,67.82,67.87,1234
20161201|2016-11-03 12:30,3,67.88,67.96,67.85,67.95,736
20161201|2016-11-03 13:00,3,67.95,68.19,67.85,68.19,1366
20161201|2016-11-03 20:00,4,68,68.01,67.86,67.94,185
20161201|2016-11-03 20:30,4,67.94,68.01,67.9,68,42
20161201|2016-11-03 21:00,4,68,68.3,68,68.18,91
20161201|2016-11-03 21:30,4,68.28,69.04,68.18,68.88,375
20161201|2016-11-03 22:00,4,68.87,68.94,68.62,68.83,120
20161201|2016-11-03 23:00,4,68.65,68.65,68.57,68.59,14
20161201|2016-11-04 00:00,4,68.59,68.59,68.59,68.59,2
20161201|2016-11-04 00:30,4,68.57,68.57,68.56,68.56,2
20161201|2016-11-04 01:00,4,68.55,68.59,68.23,68.57,69
20161201|2016-11-04 01:30,4,68.43,68.43,68.3,68.32,28
20161201|2016-11-04 02:00,4,68.42,68.56,68.42,68.52,20
20161201|2016-11-04 03:00,4,68.55,68.6,68.53,68.55,53
20161201|2016-11-04 03:30,4,68.51,68.52,68.44,68.49,9
20161201|2016-11-04 04:00,4,68.43,68.47,68.43,68.43,6
20161201|2016-11-04 04:30,4,68.43,68.43,68.37,68.43,18
20161201|2016-11-04 05:00,4,68.42,68.62,68.42,68.62,32
20161201|2016-11-04 05:30,4,68.59,68.59,68.25,68.3,78
20161201|2016-11-04 06:00,4,68.39,68.39,68.23,68.24,51
20161201|2016-11-04 06:30,4,68.23,68.26,68.14,68.22,51
20161201|2016-11-04 07:00,4,68.25,68.44,68.1,68.35,203
20161201|2016-11-04 07:30,4,68.33,68.49,68.01,68.03,362
20161201|2016-11-04 08:00,4,68,68.06,67.88,67.93,413
20161201|2016-11-04 08:30,4,67.95,68.38,67.7,67.85,1689
20161201|2016-11-04 09:00,4,67.85,68.14,67.85,67.98,420
20161201|2016-11-04 09:30,4,67.98,68.09,67.77,68.05,833
20161201|2016-11-04 10:00,4,68.07,68.52,68.02,68.51,670
20161201|2016-11-04 10:30,4,68.51,68.75,68.38,68.45,716
20161201|2016-11-04 11:00,4,68.47,68.75,68.47,68.62,409
20161201|2016-11-04 11:30,4,68.6,68.65,68.45,68.47,261
20161201|2016-11-04 12:00,4,68.48,68.5,68.33,68.49,273
20161201|2016-11-04 12:30,4,68.48,68.64,68.39,68.53,234
20161201|2016-11-04 13:00,4,68.53,68.68,68.41,68.48,782
20161201|2016-11-06 20:00,7,68.13,68.85,68.06,68.45,247
20161201|2016-11-06 20:30,7,68.49,68.65,68.48,68.65,51
20161201|2016-11-06 21:00,7,68.61,68.65,68.6,68.61,22
20161201|2016-11-06 21:30,7,68.54,68.54,68.54,68.54,2
20161201|2016-11-06 22:00,7,68.5,68.58,68.5,68.57,36
20161201|2016-11-06 22:30,7,68.58,68.8,68.58,68.66,13
20161201|2016-11-06 23:00,7,68.66,68.66,68.64,68.64,3
20161201|2016-11-06 23:30,7,68.62,68.63,68.62,68.63,3
20161201|2016-11-07 00:00,7,68.68,68.68,68.61,68.68,5
20161201|2016-11-07 00:30,7,68.68,68.68,68.62,68.62,14
20161201|2016-11-07 01:00,7,68.63,68.65,68.62,68.65,6
20161201|2016-11-07 01:30,7,68.63,68.66,68.6,68.6,26
20161201|2016-11-07 02:00,7,68.6,68.77,68.6,68.76,62
20161201|2016-11-07 02:30,7,68.76,68.78,68.74,68.76,13
20161201|2016-11-07 03:00,7,68.75,68.75,68.6,68.71,113
20161201|2016-11-07 03:30,7,68.73,68.73,68.68,68.73,23
20161201|2016-11-07 04:00,7,68.73,68.77,68.68,68.69,31
20161201|2016-11-07 04:30,7,68.71,68.76,68.65,68.75,30
20161201|2016-11-07 05:00,7,68.75,68.82,68.73,68.82,31
20161201|2016-11-07 05:30,7,68.83,68.83,68.73,68.73,23
20161201|2016-11-07 06:00,7,68.73,68.73,68.66,68.66,18
20161201|2016-11-07 06:30,7,68.67,68.94,68.64,68.81,167
20161201|2016-11-07 07:00,7,68.81,69.47,68.8,69.34,1260
20161201|2016-11-07 07:30,7,69.33,69.44,69.28,69.38,355
20161201|2016-11-07 08:00,7,69.38,69.44,69.01,69.12,583
20161201|2016-11-07 08:30,7,69.12,69.13,68.97,69.06,477
20161201|2016-11-07 09:00,7,69.07,69.12,68.86,68.86,471
20161201|2016-11-07 09:30,7,68.89,68.89,68.53,68.66,999
20161201|2016-11-07 10:00,7,68.66,68.66,68.53,68.53,582
20161201|2016-11-07 10:30,7,68.53,68.62,68.53,68.54,331
20161201|2016-11-07 11:00,7,68.54,68.64,68.53,68.56,442
20161201|2016-11-07 11:30,7,68.57,68.57,68.22,68.3,929
20161201|2016-11-07 12:00,7,68.29,68.4,68.23,68.34,295
20161201|2016-11-07 12:30,7,68.33,68.53,68.29,68.42,305
20161201|2016-11-07 13:00,7,68.42,68.59,68.25,68.5,822
20161201|2016-11-07 20:00,8,68.54,68.69,68.48,68.65,179
20161201|2016-11-07 20:30,8,68.65,68.72,68.5,68.52,77
20161201|2016-11-07 21:00,8,68.51,68.51,68.29,68.29,141
20161201|2016-11-07 21:30,8,68.36,68.6,68.36,68.6,22
20161201|2016-11-07 22:00,8,68.51,68.58,68.35,68.53,31
20161201|2016-11-07 22:30,8,68.5,68.5,68.34,68.38,41
20161201|2016-11-07 23:00,8,68.4,68.4,68.3,68.3,28
20161201|2016-11-07 23:30,8,68.3,68.35,68.26,68.26,103
20161201|2016-11-08 00:00,8,68.28,68.35,68.21,68.35,139
20161201|2016-11-08 00:30,8,68.3,68.45,68.25,68.27,36
20161201|2016-11-08 01:00,8,68.27,68.36,68.21,68.25,51
20161201|2016-11-08 01:30,8,68.22,68.4,68.19,68.26,75
20161201|2016-11-08 02:00,8,68.34,68.43,68.33,68.43,9
20161201|2016-11-08 02:30,8,68.36,68.43,68.36,68.43,12
20161201|2016-11-08 03:00,8,68.44,68.59,68.39,68.56,29
20161201|2016-11-08 03:30,8,68.5,68.53,68.5,68.52,47
20161201|2016-11-08 04:00,8,68.5,68.59,68.41,68.59,79
20161201|2016-11-08 04:30,8,68.6,68.6,68.48,68.56,51
20161201|2016-11-08 05:00,8,68.58,68.66,68.53,68.61,39
20161201|2016-11-08 05:30,8,68.6,68.6,68.54,68.58,27
20161201|2016-11-08 06:00,8,68.55,68.58,68.4,68.51,120
20161201|2016-11-08 06:30,8,68.52,68.87,68.51,68.79,232
20161201|2016-11-08 07:00,8,68.77,68.82,68.55,68.62,203
20161201|2016-11-08 07:30,8,68.62,68.93,68.59,68.93,296
20161201|2016-11-08 08:00,8,68.94,68.98,68.79,68.94,522
20161201|2016-11-08 08:30,8,68.95,69.08,68.65,68.76,803
20161201|2016-11-08 09:00,8,68.74,68.99,68.73,68.97,397
20161201|2016-11-08 09:30,8,68.99,69.34,68.98,69.06,1443
20161201|2016-11-08 10:00,8,69.03,69.14,68.97,69.04,660
20161201|2016-11-08 10:30,8,69.05,69.39,69.05,69.29,914
20161201|2016-11-08 11:00,8,69.29,69.95,69.11,69.94,1732
20161201|2016-11-08 11:30,8,69.95,70.11,69.62,69.62,1984
20161201|2016-11-08 12:00,8,69.62,69.65,69.13,69.19,948
20161201|2016-11-08 12:30,8,69.19,69.27,68.91,68.92,1270
20161201|2016-11-08 13:00,8,68.92,68.98,68.71,68.79,1676
20161201|2016-11-08 20:00,9,68.58,68.95,68.58,68.8,234
20161201|2016-11-08 20:30,9,68.81,68.92,68.58,68.89,315
20161201|2016-11-08 21:00,9,68.73,69.1,68.52,68.52,209
20161201|2016-11-08 21:30,9,68.52,68.64,68.25,68.31,499
20161201|2016-11-08 22:00,9,68.31,68.5,68.28,68.5,75
20161201|2016-11-08 22:30,9,68.48,68.48,68.2,68.25,159
20161201|2016-11-08 23:00,9,68.29,68.5,68.16,68.38,186
20161201|2016-11-08 23:30,9,68.29,68.47,68.26,68.44,76
20161201|2016-11-09 00:00,9,68.43,68.71,68.43,68.68,133
20161201|2016-11-09 00:30,9,68.69,68.82,68.61,68.64,120
20161201|2016-11-09 01:00,9,68.62,68.62,68.19,68.19,145
20161201|2016-11-09 01:30,9,68.2,68.35,68,68.13,351
20161201|2016-11-09 02:00,9,68.25,68.48,68.24,68.44,142
20161201|2016-11-09 02:30,9,68.44,68.45,68.34,68.39,17
20161201|2016-11-09 03:00,9,68.37,68.44,68.36,68.36,88
20161201|2016-11-09 03:30,9,68.32,68.34,68.2,68.33,81
20161201|2016-11-09 04:00,9,68.33,68.34,68.27,68.34,51
20161201|2016-11-09 04:30,9,68.34,68.4,68.25,68.39,80
20161201|2016-11-09 05:00,9,68.4,68.4,68.34,68.36,63
20161201|2016-11-09 05:30,9,68.3,68.39,68.3,68.37,56
20161201|2016-11-09 06:00,9,68.37,68.4,68.31,68.39,34
20161201|2016-11-09 06:30,9,68.35,68.48,68.35,68.45,122
20161201|2016-11-09 07:00,9,68.4,68.71,68.4,68.52,264
20161201|2016-11-09 07:30,9,68.52,68.79,68.46,68.72,124
20161201|2016-11-09 08:00,9,68.75,68.82,68.49,68.57,307
20161201|2016-11-09 08:30,9,68.56,68.98,68.39,68.74,1022
20161201|2016-11-09 09:00,9,68.78,68.86,68.69,68.7,523
20161201|2016-11-09 09:30,9,68.7,68.76,68.58,68.59,580
20161201|2016-11-09 10:00,9,68.59,68.87,68.53,68.82,611
20161201|2016-11-09 10:30,9,68.79,69.18,68.75,69.08,990
20161201|2016-11-09 11:00,9,69.05,69.29,67.87,68.24,3891
20161201|2016-11-09 11:30,9,68.15,68.31,68,68.3,509
20161201|2016-11-09 12:00,9,68.3,68.36,68.11,68.28,277
20161201|2016-11-09 12:30,9,68.25,68.34,68.1,68.24,219
20161201|2016-11-09 13:00,9,68.23,68.42,68.14,68.27,930
20161201|2016-11-09 20:00,10,68.29,68.37,68.16,68.21,185
20161201|2016-11-09 20:30,10,68.2,68.2,68.17,68.2,30
20161201|2016-11-09 21:00,10,68.27,68.35,68.22,68.34,57
20161201|2016-11-09 21:30,10,68.33,68.43,68.3,68.3,38
20161201|2016-11-09 22:00,10,68.41,68.41,68.41,68.41,3
20161201|2016-11-09 22:30,10,68.44,68.44,68.44,68.44,14
20161201|2016-11-09 23:00,10,68.39,68.44,68.39,68.43,15
20161201|2016-11-09 23:30,10,68.39,68.76,68.37,68.76,220
20161201|2016-11-10 00:00,10,68.77,68.9,68.77,68.9,127
20161201|2016-11-10 00:30,10,68.9,68.94,68.9,68.92,56
20161201|2016-11-10 01:00,10,68.91,68.96,68.87,68.96,33
20161201|2016-11-10 01:30,10,68.99,69.04,68.93,68.96,44
20161201|2016-11-10 02:00,10,68.95,69.02,68.9,68.92,60
20161201|2016-11-10 02:30,10,68.93,68.96,68.9,68.96,27
20161201|2016-11-10 03:00,10,68.96,69.03,68.95,68.98,23
20161201|2016-11-10 03:30,10,68.99,69.04,68.96,68.99,114
20161201|2016-11-10 04:00,10,68.96,68.96,68.92,68.92,46
20161201|2016-11-10 04:30,10,68.96,68.99,68.86,68.91,115
20161201|2016-11-10 05:00,10,68.93,68.97,68.9,68.91,68
20161201|2016-11-10 05:30,10,68.97,69.2,68.9,69.19,80
20161201|2016-11-10 06:00,10,69.15,69.18,68.92,68.93,126
20161201|2016-11-10 06:30,10,68.93,69.33,68.85,69.28,309
20161201|2016-11-10 07:00,10,69.22,69.26,68.82,68.97,433
20161201|2016-11-10 07:30,10,68.97,69.33,68.75,69.17,1589
20161201|2016-11-10 08:00,10,69.19,69.36,68.75,68.85,878
20161201|2016-11-10 08:30,10,68.82,69.13,68.65,69.01,643
20161201|2016-11-10 09:00,10,68.99,69.79,68.91,69.67,2971
20161201|2016-11-10 09:30,10,69.7,69.78,69.44,69.44,1329
20161201|2016-11-10 10:00,10,69.46,69.66,69.42,69.55,624
20161201|2016-11-10 10:30,10,69.54,69.56,69.11,69.16,653
20161201|2016-11-10 11:00,10,69.15,69.43,69.02,69.06,578
20161201|2016-11-10 11:30,10,69.05,69.45,69.05,69.25,705
20161201|2016-11-10 12:00,10,69.27,69.27,69.15,69.2,272
20161201|2016-11-10 12:30,10,69.17,69.25,69.15,69.18,176
20161201|2016-11-10 13:00,10,69.21,69.36,69.15,69.35,1183
20161201|2016-11-10 20:00,11,69.35,69.69,69.35,69.6,266
20161201|2016-11-10 20:30,11,69.59,69.83,69.59,69.8,142
20161201|2016-11-10 21:00,11,69.83,70,69.83,70,244
20161201|2016-11-10 21:30,11,70,70.03,69.98,70.03,38
20161201|2016-11-10 22:00,11,70.05,70.15,70.05,70.15,110
20161201|2016-11-10 22:30,11,70.16,70.53,70.16,70.53,347
20161201|2016-11-10 23:00,11,70.43,70.61,70.43,70.57,54
20161201|2016-11-10 23:30,11,70.57,70.57,70.35,70.5,603
20161201|2016-11-11 00:00,11,70.54,70.62,70.46,70.46,26
20161201|2016-11-11 00:30,11,70.46,70.66,70.46,70.65,85
20161201|2016-11-11 01:00,11,70.65,70.65,70.51,70.51,10
20161201|2016-11-11 01:30,11,70.57,70.75,70.57,70.71,160
20161201|2016-11-11 02:00,11,70.72,70.74,70.62,70.62,187
20161201|2016-11-11 02:30,11,70.61,70.66,70.52,70.53,280
20161201|2016-11-11 03:00,11,70.52,70.6,70.48,70.57,361
20161201|2016-11-11 03:30,11,70.56,70.57,70.5,70.57,205
20161201|2016-11-11 04:00,11,70.57,70.57,70.28,70.28,108
20161201|2016-11-11 04:30,11,70.3,70.45,70.3,70.45,47
20161201|2016-11-11 05:00,11,70.41,70.41,70.33,70.37,19
20161201|2016-11-11 05:30,11,70.31,70.31,70.08,70.13,105
20161201|2016-11-11 06:00,11,70.16,70.35,70.12,70.33,110
20161201|2016-11-11 06:30,11,70.32,70.5,70.29,70.3,267
20161201|2016-11-11 07:00,11,70.32,71.13,70.32,71.07,1481
20161201|2016-11-11 07:30,11,71.05,71.44,70,70,3141
20161201|2016-11-11 08:00,11,70.03,70.22,69.56,69.62,1967
20161201|2016-11-11 08:30,11,69.62,69.75,69.48,69.51,1928
20161201|2016-11-11 09:00,11,69.52,69.52,68.82,68.89,2818
20161201|2016-11-11 09:30,11,68.93,69.01,68.31,68.43,2704
20161201|2016-11-11 10:00,11,68.41,68.62,68.36,68.56,684
20161201|2016-11-11 10:30,11,68.54,68.54,68.42,68.53,657
20161201|2016-11-11 11:00,11,68.54,68.8,68.42,68.43,482
20161201|2016-11-11 11:30,11,68.47,68.71,68.42,68.55,354
20161201|2016-11-11 12:00,11,68.53,68.87,68.45,68.65,568
20161201|2016-11-11 12:30,11,68.63,68.78,68.49,68.56,668
20161201|2016-11-11 13:00,11,68.55,68.68,68.4,68.52,1300
20161201|2016-11-13 20:00,14,68.5,69.01,68.5,68.88,195
20161201|2016-11-13 20:30,14,68.9,68.96,68.7,68.7,44
20161201|2016-11-13 21:00,14,68.72,68.74,68.45,68.47,161
20161201|2016-11-13 21:30,14,68.53,68.53,68.51,68.51,2
20161201|2016-11-13 22:00,14,68.55,68.55,68.45,68.49,56
20161201|2016-11-13 22:30,14,68.5,68.53,68.46,68.46,14
20161201|2016-11-13 23:00,14,68.53,68.59,68.51,68.51,4
20161201|2016-11-13 23:30,14,68.61,68.64,68.36,68.36,134
20161201|2016-11-14 00:00,14,68.36,68.43,68.36,68.4,42
20161201|2016-11-14 00:30,14,68.4,68.51,68.38,68.51,31
20161201|2016-11-14 01:00,14,68.41,68.47,68.36,68.47,15
20161201|2016-11-14 01:30,14,68.49,68.88,68.41,68.69,27
20161201|2016-11-14 02:00,14,68.66,68.7,68.64,68.65,4
20161201|2016-11-14 02:30,14,68.53,68.61,68.49,68.54,12
20161201|2016-11-14 03:00,14,68.46,68.53,68.41,68.45,33
20161201|2016-11-14 03:30,14,68.45,68.5,68.45,68.46,15
20161201|2016-11-14 04:00,14,68.42,68.5,68.22,68.23,326
20161201|2016-11-14 04:30,14,68.23,68.25,68.2,68.22,166
20161201|2016-11-14 05:00,14,68.24,68.31,68.2,68.28,29
20161201|2016-11-14 05:30,14,68.28,68.33,68.25,68.32,12
20161201|2016-11-14 06:00,14,68.32,68.32,68.14,68.14,378
20161201|2016-11-14 06:30,14,68.14,68.19,68.13,68.18,258
20161201|2016-11-14 07:00,14,68.17,68.23,68.1,68.19,379
20161201|2016-11-14 07:30,14,68.18,68.26,68.14,68.2,210
20161201|2016-11-14 08:00,14,68.2,68.31,67.97,68.05,837
20161201|2016-11-14 08:30,14,68.03,68.35,68,68.32,891
20161201|2016-11-14 09:00,14,68.3,68.68,68.3,68.39,632
20161201|2016-11-14 09:30,14,68.42,68.45,68.2,68.2,870
20161201|2016-11-14 10:00,14,68.2,68.4,68.2,68.24,391
20161201|2016-11-14 10:30,14,68.25,68.57,68.25,68.38,241
20161201|2016-11-14 11:00,14,68.38,68.57,68.37,68.38,337
20161201|2016-11-14 11:30,14,68.38,68.48,68.37,68.39,252
20161201|2016-11-14 12:00,14,68.38,68.57,68.37,68.49,198
20161201|2016-11-14 12:30,14,68.48,68.73,68.48,68.69,315
20161201|2016-11-14 13:00,14,68.68,69,68.58,68.98,567
20161201|2016-11-14 20:00,15,69.1,69.97,69.09,69.15,212
20161201|2016-11-14 20:30,15,69.12,69.15,69.12,69.13,3
20161201|2016-11-14 21:00,15,69.13,69.18,69.13,69.18,3
20161201|2016-11-14 21:30,15,69.14,69.27,69.14,69.27,8
20161201|2016-11-14 22:00,15,69.27,69.27,69.24,69.27,31
20161201|2016-11-14 22:30,15,69.25,69.25,69.25,69.25,2
20161201|2016-11-14 23:00,15,69.28,69.28,69.18,69.18,3
20161201|2016-11-14 23:30,15,69.17,69.24,69.14,69.21,29
20161201|2016-11-15 00:00,15,69.2,69.28,69.17,69.28,8
20161201|2016-11-15 00:30,15,69.29,69.29,69.23,69.23,5
20161201|2016-11-15 01:00,15,69.22,69.23,69.18,69.18,17
20161201|2016-11-15 01:30,15,69.19,69.2,69.19,69.2,2
20161201|2016-11-15 02:00,15,69.22,69.58,69.21,69.55,89
20161201|2016-11-15 02:30,15,69.55,69.67,69.5,69.65,59
20161201|2016-11-15 03:00,15,69.65,69.9,69.64,69.65,114
20161201|2016-11-15 03:30,15,69.65,69.65,69.58,69.6,41
20161201|2016-11-15 04:00,15,69.6,69.75,69.6,69.75,20
20161201|2016-11-15 04:30,15,69.7,69.7,69.58,69.58,26
20161201|2016-11-15 05:00,15,69.6,69.61,69.6,69.61,9
20161201|2016-11-15 05:30,15,69.58,69.68,69.58,69.68,5
20161201|2016-11-15 06:00,15,69.69,69.73,69.51,69.51,21
20161201|2016-11-15 06:30,15,69.6,69.66,69.55,69.61,29
20161201|2016-11-15 07:00,15,69.61,71.34,69.59,70.43,1324
20161201|2016-11-15 07:30,15,70.43,70.43,69.3,69.47,328
20161201|2016-11-15 08:00,15,69.53,69.74,69.48,69.74,165
20161201|2016-11-15 08:30,15,69.74,70.17,69.6,69.99,609
20161201|2016-11-15 09:00,15,69.96,70.13,69.87,70,140
20161201|2016-11-15 09:30,15,70.14,70.36,69.69,69.93,309
20161201|2016-11-15 10:00,15,69.93,70.17,69.82,70.06,177
20161201|2016-11-15 10:30,15,70.06,70.2,69.93,70.16,208
20161201|2016-11-15 11:00,15,70.17,70.24,70,70.22,153
20161201|2016-11-15 11:30,15,70.25,70.31,69.94,70.05,187
20161201|2016-11-15 12:00,15,70.06,70.08,69.95,69.95,65
20161201|2016-11-15 12:30,15,69.96,70.35,69.95,70.23,142
20161201|2016-11-15 13:00,15,70.27,70.84,70.27,70.84,560
20161201|2016-11-15 20:00,16,70.66,70.7,70.5,70.7,57
20161201|2016-11-15 20:30,16,70.7,70.73,70.62,70.65,19
20161201|2016-11-15 21:00,16,70.58,70.58,70.5,70.55,11
20161201|2016-11-15 21:30,16,70.53,70.54,70.53,70.53,3
20161201|2016-11-15 22:00,16,70.64,70.68,70.63,70.63,11
20161201|2016-11-15 22:30,16,70.64,70.64,70.57,70.57,9
20161201|2016-11-15 23:00,16,70.58,70.64,70.58,70.64,5
20161201|2016-11-15 23:30,16,70.57,70.57,70.55,70.57,8
20161201|2016-11-16 00:00,16,70.59,70.6,70.54,70.54,11
20161201|2016-11-16 00:30,16,70.62,70.63,70.56,70.56,16
20161201|2016-11-16 01:00,16,70.54,70.68,70.54,70.67,11
20161201|2016-11-16 01:30,16,70.62,70.62,70.62,70.62,10
20161201|2016-11-16 02:00,16,70.57,70.65,70.57,70.65,31
20161201|2016-11-16 02:30,16,70.56,70.63,70.56,70.6,15
20161201|2016-11-16 03:00,16,70.65,70.79,70.65,70.77,6
20161201|2016-11-16 03:30,16,70.69,70.7,70.67,70.7,30
20161201|2016-11-16 04:00,16,70.69,70.69,70.58,70.58,7
20161201|2016-11-16 04:30,16,70.56,70.6,70.51,70.51,13
20161201|2016-11-16 05:00,16,70.59,70.7,70.49,70.49,66
20161201|2016-11-16 05:30,16,70.41,70.44,70.37,70.44,11
20161201|2016-11-16 06:00,16,70.41,70.49,70.41,70.49,22
20161201|2016-11-16 06:30,16,70.49,70.74,70.49,70.73,34
20161201|2016-11-16 07:00,16,70.69,71,70.64,70.99,282
20161201|2016-11-16 07:30,16,70.97,71.4,70.94,71.3,489
20161201|2016-11-16 08:00,16,71.33,71.9,71.33,71.87,539
20161201|2016-11-16 08:30,16,71.86,72.13,71.39,71.57,642
20161201|2016-11-16 09:00,16,71.6,71.75,71.54,71.68,237
20161201|2016-11-16 09:30,16,71.66,71.76,71.36,71.41,346
20161201|2016-11-16 10:00,16,71.42,71.6,71.41,71.53,160
20161201|2016-11-16 10:30,16,71.53,71.77,71.53,71.68,144
20161201|2016-11-16 11:00,16,71.7,72,71.7,71.96,291
20161201|2016-11-16 11:30,16,71.96,71.99,71.81,71.87,133
20161201|2016-11-16 12:00,16,71.84,72.04,71.8,71.99,176
20161201|2016-11-16 12:30,16,71.99,72.2,71.96,72.14,226
20161201|2016-11-16 13:00,16,72.16,72.28,72.03,72.26,264
20161201|2016-11-16 20:00,17,72.26,72.29,71.96,71.96,111
20161201|2016-11-16 20:30,17,71.96,72,71.91,72,50
20161201|2016-11-16 21:00,17,72,72,72,72,2
20161201|2016-11-16 21:30,17,72.23,72.23,72.17,72.23,10
20161201|2016-11-16 22:00,17,72.23,72.35,72.23,72.35,6
20161201|2016-11-16 22:30,17,72.25,72.25,72.25,72.25,1
20161201|2016-11-16 23:00,17,72.3,72.3,72.25,72.25,2
20161201|2016-11-16 23:30,17,72.29,72.3,72.26,72.26,4
20161201|2016-11-17 00:00,17,72.29,72.43,72.26,72.43,39
20161201|2016-11-17 00:30,17,72.39,72.39,72.35,72.35,16
20161201|2016-11-17 01:00,17,72.35,72.35,72.35,72.35,3
20161201|2016-11-17 02:00,17,72.39,72.45,72.39,72.43,10
20161201|2016-11-17 02:30,17,72.35,72.47,72.35,72.47,8
20161201|2016-11-17 03:00,17,72.46,72.48,72.4,72.48,18
20161201|2016-11-17 03:30,17,72.46,72.6,72.44,72.6,72
20161201|2016-11-17 04:00,17,72.51,72.56,72.51,72.55,8
20161201|2016-11-17 04:30,17,72.55,72.55,72.51,72.51,11
20161201|2016-11-17 05:00,17,72.52,72.6,72.33,72.42,50
20161201|2016-11-17 05:30,17,72.37,72.46,72.36,72.36,16
20161201|2016-11-17 06:00,17,72.46,72.52,72.37,72.52,27
20161201|2016-11-17 06:30,17,72.52,72.75,72.52,72.75,39
20161201|2016-11-17 07:00,17,72.77,72.9,72.45,72.45,188
20161201|2016-11-17 07:30,17,72.55,72.55,70.98,72.14,620
20161201|2016-11-17 08:00,17,72.15,72.6,72.15,72.55,122
20161201|2016-11-17 08:30,17,72.48,72.93,72.48,72.91,257
20161201|2016-11-17 09:00,17,72.88,73,72.76,72.82,469
20161201|2016-11-17 09:30,17,72.8,72.85,72.56,72.71,173
20161201|2016-11-17 10:00,17,72.71,72.77,72.65,72.74,162
20161201|2016-11-17 10:30,17,72.74,72.91,72.72,72.9,95
20161201|2016-11-17 11:00,17,72.83,72.9,72.67,72.9,50
20161201|2016-11-17 11:30,17,72.93,73.08,72.87,73.08,305
20161201|2016-11-17 12:00,17,73.09,73.34,72.92,73.02,442
20161201|2016-11-17 12:30,17,73.05,73.25,73.02,73.1,97
20161201|2016-11-17 13:00,17,73.18,73.49,73.16,73.49,277
20161201|2016-11-17 20:00,18,73.5,73.5,73.22,73.4,30
20161201|2016-11-17 20:30,18,73.39,73.39,73.37,73.37,3
20161201|2016-11-17 21:00,18,73.2,73.2,73.14,73.14,5
20161201|2016-11-17 21:30,18,73.1,73.1,72.96,72.96,9
20161201|2016-11-17 23:00,18,73.08,73.08,73.08,73.08,6
20161201|2016-11-17 23:30,18,72.98,72.98,72.8,72.85,24
20161201|2016-11-18 00:00,18,72.85,72.87,72.7,72.75,33
20161201|2016-11-18 00:30,18,73.04,73.04,73.02,73.02,2
20161201|2016-11-18 01:00,18,72.89,72.89,72.67,72.67,10
20161201|2016-11-18 01:30,18,72.8,72.92,72.8,72.92,14
20161201|2016-11-18 02:00,18,72.96,73.12,72.96,73.06,10
20161201|2016-11-18 02:30,18,73.06,73.13,72.95,73.05,43
20161201|2016-11-18 03:00,18,72.94,72.98,72.71,72.98,19
20161201|2016-11-18 03:30,18,73,73,72.9,72.9,22
20161201|2016-11-18 04:00,18,72.88,72.88,72.82,72.84,28
20161201|2016-11-18 04:30,18,72.87,73,72.85,72.96,21
20161201|2016-11-18 05:00,18,72.94,72.99,72.91,72.91,22
20161201|2016-11-18 05:30,18,72.94,72.98,72.86,72.86,30
20161201|2016-11-18 06:00,18,72.94,73.1,72.94,73.1,9
20161201|2016-11-18 06:30,18,73.06,73.2,73.06,73.2,29
20161201|2016-11-18 07:00,18,73.21,73.32,73,73.1,46
20161201|2016-11-18 07:30,18,73.09,73.5,73.09,73.34,60
20161201|2016-11-18 08:00,18,73.36,73.5,73.18,73.47,103
20161201|2016-11-18 08:30,18,73.5,73.62,73.46,73.58,351
20161201|2016-11-18 09:00,18,73.6,73.6,73.02,73.04,176
20161201|2016-11-18 09:30,18,73.08,73.32,72.91,73.1,168
20161201|2016-11-18 10:00,18,73.2,73.3,73.05,73.15,69
20161201|2016-11-18 10:30,18,73.2,73.3,73.15,73.21,237
20161201|2016-11-18 11:00,18,73.23,73.3,73.05,73.23,197
20161201|2016-11-18 11:30,18,73.25,73.38,73.25,73.27,156
20161201|2016-11-18 12:00,18,73.25,73.38,73.25,73.25,58
20161201|2016-11-18 12:30,18,73.25,73.4,73.25,73.36,83
20161201|2016-11-18 13:00,18,73.25,73.45,73.16,73.19,329
20161201|2016-11-20 20:00,21,73.25,73.58,73.25,73.41,63
20161201|2016-11-20 20:30,21,73.55,73.55,73.44,73.45,19
20161201|2016-11-20 21:00,21,73.45,73.58,73.45,73.58,17
20161201|2016-11-20 21:30,21,73.57,73.57,73.51,73.51,5
20161201|2016-11-20 22:00,21,73.51,73.51,73.51,73.51,6
20161201|2016-11-20 22:30,21,73.52,73.52,73.52,73.52,4
20161201|2016-11-20 23:00,21,73.41,73.41,73.39,73.4,3
20161201|2016-11-20 23:30,21,73.39,73.39,73.39,73.39,1
20161201|2016-11-21 00:00,21,73.27,73.36,73.21,73.36,17
20161201|2016-11-21 00:30,21,73.36,73.4,73.24,73.25,23
20161201|2016-11-21 01:00,21,73.3,73.42,73.24,73.38,33
20161201|2016-11-21 01:30,21,73.39,73.43,73.35,73.35,4
20161201|2016-11-21 02:00,21,73.27,73.28,73.26,73.26,7
20161201|2016-11-21 02:30,21,73.28,73.34,73.25,73.34,29
20161201|2016-11-21 03:00,21,73.35,73.36,73.19,73.23,53
20161201|2016-11-21 03:30,21,73.23,73.3,73.17,73.28,18
20161201|2016-11-21 04:30,21,73.23,73.23,73.23,73.23,3
20161201|2016-11-21 05:00,21,73.24,73.33,73.19,73.33,19
20161201|2016-11-21 05:30,21,73.25,73.4,73.25,73.37,22
20161201|2016-11-21 06:00,21,73.34,73.34,73.25,73.25,8
20161201|2016-11-21 06:30,21,73.26,73.27,73.15,73.27,15
20161201|2016-11-21 07:00,21,73.38,73.42,73.13,73.25,64
20161201|2016-11-21 07:30,21,73.31,73.37,73.22,73.37,89
20161201|2016-11-21 08:00,21,73.31,73.44,73.12,73.16,192
20161201|2016-11-21 08:30,21,73.2,73.6,73.2,73.53,89
20161201|2016-11-21 09:00,21,73.58,73.6,73.47,73.49,155
20161201|2016-11-21 09:30,21,73.5,73.5,73.12,73.12,169
20161201|2016-11-21 10:00,21,73.2,73.34,73.2,73.29,17
20161201|2016-11-21 10:30,21,73.41,73.6,73.41,73.54,80
20161201|2016-11-21 11:00,21,73.55,73.64,73.4,73.64,63
20161201|2016-11-21 11:30,21,73.64,73.68,73.61,73.68,70
20161201|2016-11-21 12:00,21,73.65,73.71,73.18,73.26,240
20161201|2016-11-21 12:30,21,73.19,73.54,73.11,73.54,110
20161201|2016-11-21 13:00,21,73.53,73.71,73.49,73.7,153
20161201|2016-11-21 20:00,22,73.6,73.6,73.49,73.6,44
20161201|2016-11-21 20:30,22,73.53,73.53,73.46,73.46,35
20161201|2016-11-21 21:30,22,73.44,73.44,73.33,73.33,4
20161201|2016-11-21 22:00,22,73.38,73.38,73.34,73.34,6
20161201|2016-11-21 22:30,22,73.49,73.5,73.49,73.5,4
20161201|2016-11-21 23:00,22,73.33,73.33,73.33,73.33,1
20161201|2016-11-21 23:30,22,73.35,73.5,73.35,73.5,9
20161201|2016-11-22 00:00,22,73.34,73.47,73.32,73.47,3
20161201|2016-11-22 00:30,22,73.46,73.46,73.31,73.31,10
20161201|2016-11-22 01:00,22,73.31,73.36,73.16,73.17,16
20161201|2016-11-22 01:30,22,73.33,73.44,73.33,73.44,22
20161201|2016-11-22 02:00,22,73.33,73.33,73.1,73.15,55
20161201|2016-11-22 02:30,22,73.2,73.28,73.2,73.28,9
20161201|2016-11-22 03:00,22,73.39,73.45,73.3,73.3,23
20161201|2016-11-22 03:30,22,73.44,73.45,73.44,73.45,4
20161201|2016-11-22 04:00,22,73.42,73.48,73.33,73.48,11
20161201|2016-11-22 04:30,22,73.48,73.5,73.48,73.5,8
20161201|2016-11-22 05:00,22,73.47,73.52,73.47,73.52,10
20161201|2016-11-22 05:30,22,73.41,73.41,73.32,73.32,22
20161201|2016-11-22 06:00,22,73.3,73.35,73.19,73.19,14
20161201|2016-11-22 06:30,22,73.24,73.27,73.24,73.27,6
20161201|2016-11-22 07:00,22,73.35,73.46,73.13,73.16,78
20161201|2016-11-22 07:30,22,73.22,73.25,72.79,72.95,146
20161201|2016-11-22 08:00,22,72.95,73.22,72.95,73.07,77
20161201|2016-11-22 08:30,22,73.09,73.22,73.07,73.15,192
20161201|2016-11-22 09:00,22,73.07,73.39,73.05,73.39,50
20161201|2016-11-22 09:30,22,73.37,73.49,73.08,73.32,91
20161201|2016-11-22 10:00,22,73.45,73.61,73.35,73.58,65
20161201|2016-11-22 10:30,22,73.55,73.78,73.55,73.69,149
20161201|2016-11-22 11:00,22,73.7,73.85,73.7,73.8,101
20161201|2016-11-22 11:30,22,73.85,73.85,73.52,73.63,204
20161201|2016-11-22 12:00,22,73.7,73.77,73.68,73.71,139
20161201|2016-11-22 12:30,22,73.76,73.77,73.45,73.7,283
20161201|2016-11-22 13:00,22,73.77,73.77,72.8,72.8,258
20161201|2016-11-22 20:00,23,73.3,73.4,73.21,73.4,10
20161201|2016-11-22 21:00,23,73.4,73.4,73.4,73.4,9
20161201|2016-11-22 21:30,23,73.36,73.45,73.36,73.45,7
20161201|2016-11-22 22:00,23,73.44,73.45,73.44,73.45,8
20161201|2016-11-22 22:30,23,73.45,73.45,73.45,73.45,4
20161201|2016-11-22 23:00,23,73.21,73.21,73.21,73.21,10
20161201|2016-11-22 23:30,23,73.25,73.25,73.25,73.25,1
20161201|2016-11-23 01:30,23,73.22,73.22,73.22,73.22,13
20161201|2016-11-23 02:00,23,73.2,73.2,73.2,73.2,1
20161201|2016-11-23 04:30,23,73.45,73.45,73.45,73.45,1
20161201|2016-11-23 05:00,23,73.48,73.48,73.34,73.34,6
20161201|2016-11-23 05:30,23,73.34,73.34,73.34,73.34,6
20161201|2016-11-23 06:00,23,73.26,73.26,73.26,73.26,4
20161201|2016-11-23 06:30,23,73.26,73.26,73.25,73.25,10
20161201|2016-11-23 07:00,23,73.55,73.55,73.55,73.55,1
20161201|2016-11-23 07:30,23,72.97,72.97,72,72.72,17
20161201|2016-11-23 08:00,23,72.59,72.84,72.35,72.81,11
20161201|2016-11-23 08:30,23,72.75,73.15,72.75,73.15,10
20161201|2016-11-23 09:00,23,73.07,73.2,73.03,73.09,15
20161201|2016-11-23 09:30,23,73.09,73.1,73,73.1,7
20161201|2016-11-23 10:00,23,73.1,73.1,73.1,73.1,1
20161201|2016-11-23 10:30,23,73.25,73.25,73.2,73.2,3
20161201|2016-11-23 11:00,23,73.02,73.02,73.02,73.02,36
20161201|2016-11-23 11:30,23,73.16,73.18,73.16,73.18,4
20161201|2016-11-23 12:00,23,72.98,72.98,72.95,72.97,6
20161201|2016-11-23 13:00,23,73.1,73.24,72.94,73.19,17
20161201|2016-11-25 07:00,25,72.18,72.29,71.96,71.96,15
20161201|2016-11-25 08:00,25,72.67,72.67,72.6,72.6,3
20161201|2016-11-25 08:30,25,72.8,72.8,72.8,72.8,2
20161201|2016-11-25 09:30,25,72.6,72.6,72.21,72.21,14
20161201|2016-11-25 10:00,25,72.27,72.4,72.27,72.4,16
20161201|2016-11-25 10:30,25,72.3,72.34,72.25,72.25,14
20161201|2016-11-25 11:30,25,72.65,72.65,72.65,72.65,11
20161201|2016-11-28 04:30,28,72.01,72.65,72.01,72.65,16
20161201|2016-11-28 08:00,28,72.99,72.99,72.99,72.99,2
20161201|2016-11-28 08:30,28,73.32,73.32,73.32,73.32,3
20161201|2016-11-28 09:00,28,73.3,73.3,73.12,73.25,10
20161201|2016-11-28 10:30,28,73.05,73.05,73.05,73.05,2
20161201|2016-11-28 13:00,28,73.3,73.3,73.2,73.2,4
20161201|2016-11-28 20:00,29,73.5,73.5,73.2,73.2,25
20161201|2016-11-28 21:00,29,73.2,73.2,73.2,73.2,2
20161201|2016-11-28 22:00,29,73.2,73.2,73.2,73.2,2
20161201|2016-11-28 23:30,29,73.03,73.03,73.03,73.03,1
20161201|2016-11-29 00:00,29,73.03,73.03,73.03,73.03,4
20161201|2016-11-29 01:00,29,72.82,72.82,72.82,72.82,3
20161201|2016-11-29 02:30,29,72.77,72.79,72.77,72.79,4
20161201|2016-11-29 07:30,29,72.53,72.53,72.53,72.53,1
20161201|2016-11-29 09:30,29,73,73.03,72.7,72.7,12
20161201|2016-11-29 10:00,29,72.66,72.66,72.66,72.66,1
20161201|2016-11-29 11:00,29,72.78,72.78,72.33,72.5,22
20161201|2016-11-29 11:30,29,72.5,72.5,72.5,72.5,20
20161201|2016-11-29 12:00,29,72.37,72.39,72.34,72.39,15
20161201|2016-11-29 12:30,29,72.34,72.34,72.31,72.31,9
20161201|2016-11-29 13:00,29,72.5,72.5,72.25,72.25,8
20161201|2016-11-29 21:00,30,72.62,72.62,72.14,72.14,11
20161201|2016-11-29 22:00,30,72.15,72.15,72.15,72.15,1
20161201|2016-11-30 00:00,30,72.5,72.5,72.5,72.5,1
20161201|2016-11-30 07:00,30,72.5,72.5,72.5,72.5,1
20161201|2016-11-30 08:00,30,72.5,72.5,72.5,72.5,1
20161201|2016-11-30 08:30,30,72.5,72.5,72.5,72.5,45
20161201|2016-11-30 09:00,30,72.5,72.5,72.5,72.5,64
20161201|2016-11-30 09:30,30,72.5,72.5,72.45,72.45,10
20161201|2016-11-30 10:30,30,72.5,72.5,72.37,72.37,35
20161201|2016-11-30 11:00,30,72.5,72.5,72.5,72.5,16
20161201|2016-11-30 11:30,30,72.6,72.6,72.46,72.5,35
20161201|2016-11-30 12:00,30,72.5,72.5,72.5,72.5,6
20161201|2016-11-30 12:30,30,72.5,72.5,72.5,72.5,21
20161201|2016-11-30 13:00,30,72.5,72.5,72.26,72.26,38
20161201|2016-12-01 08:00,1,72.5,72.5,72.5,72.5,1
20161201|2016-12-01 08:30,1,72.5,72.5,72.5,72.5,1
20161201|2016-12-01 09:30,1,72.5,72.5,72.5,72.5,12
20161201|2016-12-01 10:00,1,72.7,72.7,72.7,72.7,20
20161201|2016-12-01 10:30,1,72.7,72.81,72.7,72.81,16
20161201|2016-12-01 11:00,1,73,73,73,73,1
20161201|2016-12-01 11:30,1,72.64,72.64,72.25,72.25,20
20161201|2016-12-01 12:00,1,71.8,71.8,71.8,71.8,1
20161201|2016-12-01 23:30,2,71.6,71.6,71.6,71.6,1
20161201|2016-12-02 08:30,2,71.5,71.5,71.5,71.5,3
20161201|2016-12-02 09:00,2,71.4,71.4,71.4,71.4,1
20161201|2016-12-02 09:30,2,71.32,71.32,71.32,71.32,1
20161201|2016-12-02 10:00,2,71.29,71.29,71.29,71.29,1
20161201|2016-12-02 10:30,2,72.5,72.5,72.5,72.5,20
20161201|2016-12-02 11:30,2,71.92,71.92,71.92,71.92,3
20161201|2016-12-05 08:30,5,72.5,72.5,72.5,72.5,3
20161201|2016-12-05 09:00,5,72.45,72.5,72.45,72.47,10
20161201|2016-12-05 09:30,5,72.5,72.5,72.47,72.47,4
20161201|2016-12-05 10:00,5,72.5,72.5,72.45,72.5,14
20161201|2016-12-05 10:30,5,72.5,72.5,72.5,72.5,14
20161201|2016-12-05 12:30,5,72.41,72.43,72.41,72.43,3
20161201|2016-12-05 23:30,6,72.47,72.47,72.47,72.47,7
20161201|2016-12-06 08:00,6,72.5,72.5,72.4,72.4,6
20161201|2016-12-06 08:30,6,72.5,72.5,72.5,72.5,26
20161201|2016-12-06 09:00,6,72.5,72.5,72.5,72.5,10
20161201|2016-12-06 09:30,6,72.05,72.05,71.73,71.73,2
20161201|2016-12-06 11:30,6,72.5,72.5,72.5,72.5,23
20161201|2016-12-06 12:00,6,72.5,72.5,72.5,72.5,2
20161201|2016-12-06 13:00,6,72.5,72.5,72.5,72.5,1
20170301|2016-07-12 02:30,12,67.85,67.85,67.81,67.81,5
20170301|2016-07-12 03:00,12,67.77,67.77,67.5,67.5,25
20170301|2016-07-12 03:30,12,67.44,67.71,67.43,67.71,12
20170301|2016-07-12 04:00,12,67.71,67.84,67.63,67.84,19
20170301|2016-07-12 04:30,12,67.83,67.92,67.77,67.89,20
20170301|2016-07-12 05:00,12,67.98,67.99,67.94,67.94,18
20170301|2016-07-12 05:30,12,67.96,67.96,67.93,67.93,8
20170301|2016-07-12 06:00,12,67.91,67.96,67.88,67.88,48
20170301|2016-07-12 06:30,12,67.79,67.84,67.76,67.81,42
20170301|2016-07-12 07:00,12,67.84,67.99,67.84,67.95,106
20170301|2016-07-12 07:30,12,67.98,68.04,67.87,67.87,117
20170301|2016-07-12 08:00,12,67.9,67.93,67.74,67.78,51
20170301|2016-07-12 08:30,12,67.8,68.11,67.8,68.11,45
20170301|2016-07-12 09:00,12,68.09,68.25,68.09,68.1,228
20170301|2016-07-12 09:30,12,68.08,68.23,68.07,68.18,59
20170301|2016-07-12 10:00,12,68.18,68.26,68.15,68.18,59
20170301|2016-07-12 10:30,12,68.16,68.22,67.98,68.06,127
20170301|2016-07-12 11:00,12,68.08,69.89,68.08,69.55,1257
20170301|2016-07-12 11:30,12,69.52,69.67,69.32,69.35,94
20170301|2016-07-12 12:00,12,69.39,69.71,69.39,69.7,305
20170301|2016-07-12 12:30,12,69.76,70.84,69.72,70.84,479
20170301|2016-07-12 13:00,12,70.84,70.84,70.84,70.84,48
20170301|2016-07-12 20:00,13,70.77,73.15,70.74,72.89,236
20170301|2016-07-12 20:30,13,72.96,73.15,72.86,72.9,40
20170301|2016-07-12 21:00,13,72.9,73.55,72.9,73.06,35
20170301|2016-07-12 21:30,13,73.92,74.84,73.53,74.53,409
20170301|2016-07-12 22:00,13,74.54,74.61,74.26,74.4,34
20170301|2016-07-12 22:30,13,74.42,74.46,74.33,74.46,23
20170301|2016-07-12 23:00,13,74.17,74.17,74.15,74.15,11
20170301|2016-07-12 23:30,13,74.16,74.16,74.01,74.01,17
20170301|2016-07-13 00:00,13,73.6,73.6,73.4,73.4,9
20170301|2016-07-13 01:00,13,73.28,73.28,73.2,73.2,17
20170301|2016-07-13 01:30,13,72.91,72.91,72.89,72.9,51
20170301|2016-07-13 02:00,13,73.02,73.21,73.02,73.04,18
20170301|2016-07-13 02:30,13,73,73,73,73,2
20170301|2016-07-13 03:00,13,72.89,72.89,72.84,72.86,25
20170301|2016-07-13 03:30,13,72.89,72.98,72.88,72.9,54
20170301|2016-07-13 04:00,13,72.9,72.99,72.9,72.96,70
20170301|2016-07-13 04:30,13,72.94,72.95,72.83,72.84,64
20170301|2016-07-13 05:00,13,72.84,72.84,72.74,72.74,43
20170301|2016-07-13 05:30,13,72.81,72.81,72.73,72.73,27
20170301|2016-07-13 06:00,13,72.65,72.65,71.92,71.92,45
20170301|2016-07-13 06:30,13,71.8,72.05,71.24,71.78,35
20170301|2016-07-13 07:00,13,71.71,72.22,71.4,72.22,17
20170301|2016-07-13 07:30,13,72.33,72.37,72.19,72.37,52
20170301|2016-07-13 08:00,13,72.49,72.6,72.04,72.04,84
20170301|2016-07-13 08:30,13,72.38,72.5,72.23,72.5,110
20170301|2016-07-13 09:00,13,72.5,72.9,72.5,72.5,229
20170301|2016-07-13 09:30,13,72.45,72.59,72.05,72.59,136
20170301|2016-07-13 10:00,13,72.54,72.85,72.16,72.16,85
20170301|2016-07-13 10:30,13,72.16,72.67,72.16,72.51,95
20170301|2016-07-13 11:00,13,72.24,72.38,72.19,72.37,62
20170301|2016-07-13 11:30,13,72.32,72.5,72.28,72.28,181
20170301|2016-07-13 12:00,13,72.3,72.39,71.99,72.13,273
20170301|2016-07-13 12:30,13,72.13,72.3,71.95,72.28,269
20170301|2016-07-13 13:00,13,72.29,72.95,72.28,72.88,399
20170301|2016-07-13 20:00,14,72.53,72.72,72.45,72.45,11
20170301|2016-07-13 20:30,14,72.3,72.3,72.2,72.2,6
20170301|2016-07-13 21:00,14,72.35,72.37,72.35,72.37,2
20170301|2016-07-13 21:30,14,72.35,72.35,72.21,72.21,3
20170301|2016-07-13 22:00,14,72.25,72.93,72.25,72.81,14
20170301|2016-07-14 00:30,14,72.5,72.5,72.5,72.5,1
20170301|2016-07-14 01:00,14,72.39,72.54,72.39,72.54,13
20170301|2016-07-14 01:30,14,72.76,73.26,72.76,73.15,53
20170301|2016-07-14 02:00,14,73.15,73.19,73.01,73.06,27
20170301|2016-07-14 02:30,14,73.07,73.08,73.01,73.03,13
20170301|2016-07-14 03:00,14,73.01,73.08,73.01,73.02,48
20170301|2016-07-14 03:30,14,72.99,73,72.89,72.91,6
20170301|2016-07-14 04:00,14,73.14,73.14,73.06,73.09,11
20170301|2016-07-14 04:30,14,73.15,73.23,73.15,73.2,21
20170301|2016-07-14 05:00,14,73.24,73.29,73.06,73.17,35
20170301|2016-07-14 05:30,14,73.11,73.11,73,73,28
20170301|2016-07-14 06:00,14,73,73,72.9,72.9,14
20170301|2016-07-14 06:30,14,72.8,73.07,72.77,73.07,19
20170301|2016-07-14 07:00,14,73.11,73.11,72.72,72.72,85
20170301|2016-07-14 07:30,14,72.66,73.02,72.66,72.99,30
20170301|2016-07-14 08:00,14,73,73.2,72.91,73.1,86
20170301|2016-07-14 08:30,14,73.21,74.35,73.21,74.02,320
20170301|2016-07-14 09:00,14,74.1,74.31,73.88,74.3,162
20170301|2016-07-14 09:30,14,74.3,74.35,73.89,73.91,186
20170301|2016-07-14 10:00,14,73.89,74.05,73.55,73.6,90
20170301|2016-07-14 10:30,14,73.59,73.63,73.13,73.13,91
20170301|2016-07-14 11:00,14,73.22,73.5,73.22,73.47,123
20170301|2016-07-14 11:30,14,73.52,73.86,73.5,73.69,143
20170301|2016-07-14 12:00,14,73.74,73.85,73.47,73.62,90
20170301|2016-07-14 12:30,14,73.63,73.93,73.63,73.78,144
20170301|2016-07-14 13:00,14,73.85,73.85,73.37,73.6,343
20170301|2016-07-14 20:00,15,73.34,73.45,73.33,73.35,16
20170301|2016-07-14 20:30,15,73.26,73.47,73.26,73.47,3
20170301|2016-07-14 21:30,15,73.4,73.57,73.37,73.57,52
20170301|2016-07-14 22:00,15,73.57,73.63,73.57,73.63,4
20170301|2016-07-14 22:30,15,73.68,73.68,73.68,73.68,1
20170301|2016-07-14 23:00,15,73.72,73.75,73.72,73.75,9
20170301|2016-07-14 23:30,15,73.64,73.64,73.64,73.64,1
20170301|2016-07-15 00:00,15,73.63,73.64,73.63,73.64,2
20170301|2016-07-15 00:30,15,73.64,73.67,73.64,73.67,5
20170301|2016-07-15 01:00,15,73.6,73.6,73.56,73.56,12
20170301|2016-07-15 01:30,15,73.56,73.56,73.5,73.56,40
20170301|2016-07-15 02:00,15,73.62,73.62,73.62,73.62,1
20170301|2016-07-15 02:30,15,73.71,73.8,73.64,73.8,14
20170301|2016-07-15 03:00,15,73.81,73.87,73.78,73.84,23
20170301|2016-07-15 03:30,15,73.9,73.93,73.86,73.89,62
20170301|2016-07-15 04:00,15,73.89,74,73.89,74,5
20170301|2016-07-15 04:30,15,74.01,74.22,74.01,74.22,7
20170301|2016-07-15 05:00,15,74.3,74.51,74.3,74.47,139
20170301|2016-07-15 05:30,15,74.39,74.39,74.15,74.15,7
20170301|2016-07-15 06:00,15,74.17,74.17,73.92,73.92,70
20170301|2016-07-15 06:30,15,73.93,74.05,73.93,74.02,55
20170301|2016-07-15 07:00,15,74.06,74.45,74.01,74.17,145
20170301|2016-07-15 07:30,15,74.22,74.38,74.14,74.38,38
20170301|2016-07-15 08:00,15,74.39,74.52,73.7,73.79,140
20170301|2016-07-15 08:30,15,73.91,73.91,73.31,73.59,194
20170301|2016-07-15 09:00,15,73.59,73.99,73.13,73.94,128
20170301|2016-07-15 09:30,15,73.98,74.01,73.43,73.55,117
20170301|2016-07-15 10:00,15,73.7,73.76,73.42,73.64,57
20170301|2016-07-15 10:30,15,73.6,73.83,73.6,73.74,26
20170301|2016-07-15 11:00,15,73.71,74.07,73.71,74.04,66
20170301|2016-07-15 11:30,15,74.08,74.16,73.9,74.01,53
20170301|2016-07-15 12:00,15,73.92,74,73.9,73.99,29
20170301|2016-07-15 12:30,15,74.01,74.15,73.9,73.99,106
20170301|2016-07-15 13:00,15,74.03,74.28,73.95,74.28,495
20170301|2016-07-17 20:00,18,74.06,74.06,73.89,74,31
20170301|2016-07-17 20:30,18,73.77,73.77,73.67,73.67,5
20170301|2016-07-18 00:00,18,74,74,74,74,4
20170301|2016-07-18 00:30,18,74.13,74.3,74.13,74.29,29
20170301|2016-07-18 01:00,18,74.29,74.29,74.29,74.29,4
20170301|2016-07-18 01:30,18,73.89,73.89,73.86,73.88,9
20170301|2016-07-18 02:00,18,73.88,73.95,73.88,73.94,15
20170301|2016-07-18 02:30,18,73.95,74.02,73.95,74,29
20170301|2016-07-18 03:00,18,73.92,74.18,73.92,74.18,20
20170301|2016-07-18 03:30,18,74.23,74.44,74.23,74.34,104
20170301|2016-07-18 04:00,18,74.4,74.41,74.4,74.4,19
20170301|2016-07-18 04:30,18,74.16,74.19,74.11,74.19,3
20170301|2016-07-18 05:00,18,74.37,74.44,74.37,74.44,7
20170301|2016-07-18 05:30,18,74.44,74.47,74.41,74.41,25
20170301|2016-07-18 06:00,18,74.29,74.29,74.28,74.28,2
20170301|2016-07-18 06:30,18,74.29,74.39,74.13,74.39,8
20170301|2016-07-18 07:00,18,74.4,74.66,74.4,74.6,76
20170301|2016-07-18 07:30,18,74.63,74.72,74.43,74.49,16
20170301|2016-07-18 08:00,18,74.58,74.73,74.5,74.58,44
20170301|2016-07-18 08:30,18,74.67,74.75,73.56,73.86,206
20170301|2016-07-18 09:00,18,73.93,74.16,73.58,74.07,59
20170301|2016-07-18 09:30,18,74.05,74.31,73.91,74.07,130
20170301|2016-07-18 10:00,18,74.18,74.44,74.15,74.23,38
20170301|2016-07-18 10:30,18,74.26,74.49,74.23,74.41,58
20170301|2016-07-18 11:00,18,74.51,74.6,74.36,74.6,29
20170301|2016-07-18 11:30,18,74.56,74.65,74.44,74.44,27
20170301|2016-07-18 12:00,18,74.41,74.64,74.39,74.62,24
20170301|2016-07-18 12:30,18,74.6,74.61,74.35,74.43,28
20170301|2016-07-18 13:00,18,74.46,74.55,73.89,74.02,189
20170301|2016-07-18 20:00,19,74.02,74.15,74.02,74.15,8
20170301|2016-07-18 20:30,19,74.33,74.36,74.15,74.15,5
20170301|2016-07-18 21:00,19,74.06,74.06,74.02,74.02,3
20170301|2016-07-18 22:00,19,73.98,74.01,73.97,74.01,10
20170301|2016-07-18 22:30,19,74.01,74.02,73.95,73.95,5
20170301|2016-07-18 23:00,19,74.02,74.03,74.02,74.03,7
20170301|2016-07-19 00:30,19,73.81,73.85,73.81,73.85,6
20170301|2016-07-19 01:00,19,73.8,73.8,73.8,73.8,2
20170301|2016-07-19 01:30,19,73.83,73.83,73.83,73.83,17
20170301|2016-07-19 02:30,19,73.93,73.93,73.77,73.77,8
20170301|2016-07-19 03:00,19,73.67,73.97,73.61,73.97,48
20170301|2016-07-19 03:30,19,73.93,73.93,73.6,73.7,80
20170301|2016-07-19 04:00,19,73.68,73.75,73.65,73.75,23
20170301|2016-07-19 04:30,19,73.7,73.75,73.7,73.75,2
20170301|2016-07-19 05:00,19,73.65,73.65,73.57,73.57,16
20170301|2016-07-19 05:30,19,73.64,73.64,73.64,73.64,1
20170301|2016-07-19 06:00,19,73.65,73.69,73.6,73.65,25
20170301|2016-07-19 06:30,19,73.7,73.72,73.66,73.72,10
20170301|2016-07-19 07:00,19,73.71,74.01,73.71,73.88,86
20170301|2016-07-19 07:30,19,73.99,74.19,73.71,73.91,42
20170301|2016-07-19 08:00,19,73.81,74,73.73,73.88,28
20170301|2016-07-19 08:30,19,73.87,74.08,73.84,73.96,136
20170301|2016-07-19 09:00,19,73.96,74.06,73.86,74.06,130
20170301|2016-07-19 09:30,19,74.07,74.09,73.82,73.92,134
20170301|2016-07-19 10:00,19,73.97,74,73.71,73.87,47
20170301|2016-07-19 10:30,19,73.85,73.85,73.14,73.25,180
20170301|2016-07-19 11:00,19,73.25,73.25,72.88,73.01,120
20170301|2016-07-19 11:30,19,73.11,73.32,73.03,73.32,169
20170301|2016-07-19 12:00,19,73.32,73.97,73.32,73.87,126
20170301|2016-07-19 12:30,19,73.94,74,73.73,73.73,175
20170301|2016-07-19 13:00,19,73.71,73.72,73.41,73.6,339
20170301|2016-07-19 20:00,20,73.47,73.51,73,73,108
20170301|2016-07-19 20:30,20,73.01,73.01,72.8,72.8,38
20170301|2016-07-19 21:00,20,72.75,72.75,72.48,72.52,68
20170301|2016-07-19 21:30,20,72.56,72.56,72.3,72.3,111
20170301|2016-07-19 22:00,20,72.25,72.25,72.15,72.15,37
20170301|2016-07-19 22:30,20,72.23,72.43,72.22,72.43,4
20170301|2016-07-19 23:00,20,72.29,72.4,72.29,72.29,20
20170301|2016-07-20 00:30,20,72.1,72.18,72.1,72.18,43
20170301|2016-07-20 01:00,20,72.39,72.39,72.39,72.39,1
20170301|2016-07-20 01:30,20,72.41,72.44,72.41,72.44,4
20170301|2016-07-20 02:00,20,72.28,72.32,72.26,72.26,6
20170301|2016-07-20 02:30,20,72.23,72.61,72.22,72.52,39
20170301|2016-07-20 03:00,20,72.59,72.59,72.55,72.59,6
20170301|2016-07-20 03:30,20,72.56,72.58,72.56,72.56,5
20170301|2016-07-20 04:00,20,72.56,72.58,72.47,72.58,21
20170301|2016-07-20 04:30,20,72.7,72.7,72.58,72.61,14
20170301|2016-07-20 05:00,20,72.54,72.58,72.54,72.56,6
20170301|2016-07-20 05:30,20,72.49,72.51,72.49,72.51,3
20170301|2016-07-20 06:00,20,72.52,72.56,72.47,72.47,30
20170301|2016-07-20 06:30,20,72.45,72.57,72.45,72.57,21
20170301|2016-07-20 07:00,20,72.55,72.58,72.52,72.57,8
20170301|2016-07-20 07:30,20,72.54,72.59,72.01,72.37,66
20170301|2016-07-20 08:00,20,72.44,72.9,72.29,72.5,112
20170301|2016-07-20 08:30,20,72.58,72.76,72.38,72.63,100
20170301|2016-07-20 09:00,20,72.62,72.71,72.51,72.57,47
20170301|2016-07-20 09:30,20,72.53,72.91,72.51,72.62,148
20170301|2016-07-20 10:00,20,72.57,72.73,72.4,72.41,78
20170301|2016-07-20 10:30,20,72.4,72.44,72.15,72.15,86
20170301|2016-07-20 11:00,20,72.21,72.44,72.15,72.37,52
20170301|2016-07-20 11:30,20,72.39,72.51,72.39,72.49,70
20170301|2016-07-20 12:00,20,72.52,72.52,72.22,72.26,80
20170301|2016-07-20 12:30,20,72.29,72.63,72.29,72.61,36
20170301|2016-07-20 13:00,20,72.58,72.94,72.58,72.91,207
20170301|2016-07-20 20:00,21,72.71,72.71,72.71,72.71,1
20170301|2016-07-20 21:00,21,72.43,72.45,72.43,72.45,10
20170301|2016-07-20 22:30,21,72.45,72.46,72.45,72.46,2
20170301|2016-07-20 23:30,21,72.65,72.65,72.58,72.58,5
20170301|2016-07-21 00:00,21,72.8,72.87,72.8,72.87,7
20170301|2016-07-21 00:30,21,72.78,72.87,72.78,72.87,3
20170301|2016-07-21 01:30,21,72.87,72.87,72.87,72.87,1
20170301|2016-07-21 02:00,21,72.83,72.9,72.83,72.9,8
20170301|2016-07-21 02:30,21,72.8,72.97,72.8,72.88,10
20170301|2016-07-21 03:00,21,72.9,72.95,72.89,72.92,33
20170301|2016-07-21 03:30,21,72.92,72.92,72.71,72.71,22
20170301|2016-07-21 04:30,21,72.92,73,72.92,73,8
20170301|2016-07-21 05:00,21,73,73.02,73,73.02,11
20170301|2016-07-21 05:30,21,73.14,73.24,73.11,73.11,54
20170301|2016-07-21 06:00,21,73.18,73.19,72.87,72.92,25
20170301|2016-07-21 06:30,21,72.93,73.04,72.93,73.03,12
20170301|2016-07-21 07:00,21,72.99,72.99,72.82,72.93,12
20170301|2016-07-21 07:30,21,72.99,73.38,72.98,73.2,29
20170301|2016-07-21 08:00,21,73.4,73.78,73.38,73.51,116
20170301|2016-07-21 08:30,21,73.43,74,73.36,73.8,116
20170301|2016-07-21 09:00,21,73.75,73.98,73.66,73.89,38
20170301|2016-07-21 09:30,21,73.95,73.95,73.71,73.87,62
20170301|2016-07-21 10:00,21,73.89,73.89,73.55,73.69,52
20170301|2016-07-21 10:30,21,73.69,73.72,73.64,73.64,21
20170301|2016-07-21 11:00,21,73.67,73.7,73.52,73.62,69
20170301|2016-07-21 11:30,21,73.59,73.72,73.5,73.72,18
20170301|2016-07-21 12:00,21,73.74,73.82,73.59,73.82,23
20170301|2016-07-21 12:30,21,73.69,73.69,73.44,73.56,27
20170301|2016-07-21 13:00,21,73.44,73.76,73.32,73.76,87
20170301|2016-07-21 20:00,22,73.65,74,73.64,73.64,17
20170301|2016-07-21 21:00,22,73.71,73.71,73.66,73.67,6
20170301|2016-07-21 21:30,22,73.66,73.66,73.34,73.34,21
20170301|2016-07-21 22:00,22,73.38,73.38,73.38,73.38,1
20170301|2016-07-21 23:30,22,73.37,73.37,73.35,73.35,3
20170301|2016-07-22 01:30,22,73.19,73.19,73.19,73.19,9
20170301|2016-07-22 02:00,22,73.1,73.1,72.88,72.96,11
20170301|2016-07-22 02:30,22,72.95,72.96,72.94,72.94,8
20170301|2016-07-22 03:00,22,72.99,73,72.94,72.94,28
20170301|2016-07-22 03:30,22,72.87,72.87,72.87,72.87,1
20170301|2016-07-22 04:00,22,72.81,72.81,72.64,72.64,11
20170301|2016-07-22 04:30,22,72.63,72.65,72.44,72.61,22
20170301|2016-07-22 05:00,22,72.56,72.56,72.55,72.55,2
20170301|2016-07-22 05:30,22,72.6,72.62,72.59,72.59,5
20170301|2016-07-22 06:00,22,72.68,72.68,72.68,72.68,1
20170301|2016-07-22 06:30,22,72.79,72.79,72.75,72.75,2
20170301|2016-07-22 07:00,22,72.8,72.82,72.69,72.73,19
20170301|2016-07-22 07:30,22,72.74,72.91,72.65,72.9,14
20170301|2016-07-22 08:00,22,72.84,72.9,72.66,72.86,25
20170301|2016-07-22 08:30,22,72.72,72.83,72.55,72.74,84
20170301|2016-07-22 09:00,22,72.74,72.93,72.55,72.6,78
20170301|2016-07-22 09:30,22,72.68,73.24,72.68,72.94,83
20170301|2016-07-22 10:00,22,72.99,73.13,72.84,72.94,40
20170301|2016-07-22 10:30,22,72.96,73.45,72.93,73.3,78
20170301|2016-07-22 11:00,22,73.28,73.37,73.04,73.2,65
20170301|2016-07-22 11:30,22,73.13,73.22,72.91,72.91,29
20170301|2016-07-22 12:00,22,72.9,73.28,72.86,73.16,19
20170301|2016-07-22 12:30,22,73.13,73.26,73,73.26,17
20170301|2016-07-22 13:00,22,73.27,73.5,73.22,73.47,102
20170301|2016-07-24 20:00,25,73.04,73.14,72.96,72.96,8
20170301|2016-07-24 20:30,25,72.75,72.75,72.5,72.5,10
20170301|2016-07-24 21:00,25,72.43,72.43,72.24,72.37,8
20170301|2016-07-24 21:30,25,72.45,72.45,72.45,72.45,3
20170301|2016-07-25 00:00,25,72.45,72.47,72.45,72.47,15
20170301|2016-07-25 00:30,25,72.46,72.51,72.45,72.51,6
20170301|2016-07-25 01:00,25,72.52,72.71,72.52,72.71,15
20170301|2016-07-25 01:30,25,72.7,72.7,72.7,72.7,3
20170301|2016-07-25 02:00,25,72.74,72.79,72.74,72.76,8
20170301|2016-07-25 02:30,25,72.79,72.79,72.79,72.79,2
20170301|2016-07-25 03:00,25,72.87,72.87,72.82,72.82,3
20170301|2016-07-25 03:30,25,72.81,72.87,72.81,72.82,13
20170301|2016-07-25 04:00,25,72.82,72.82,72.82,72.82,3
20170301|2016-07-25 04:30,25,72.92,72.92,72.86,72.86,3
20170301|2016-07-25 05:30,25,72.76,72.76,72.67,72.67,20
20170301|2016-07-25 06:00,25,72.73,72.73,72.54,72.54,69
20170301|2016-07-25 06:30,25,72.61,72.63,72.56,72.56,16
20170301|2016-07-25 07:00,25,72.76,72.9,72.76,72.83,7
20170301|2016-07-25 07:30,25,72.72,72.72,72.59,72.64,7
20170301|2016-07-25 08:00,25,72.66,72.79,72.61,72.66,10
20170301|2016-07-25 08:30,25,72.6,73.08,72.6,72.97,58
20170301|2016-07-25 09:00,25,73.02,73.08,72.76,72.99,49
20170301|2016-07-25 09:30,25,73.05,73.23,73.03,73.05,122
20170301|2016-07-25 10:00,25,73.13,73.22,72.91,72.94,30
20170301|2016-07-25 10:30,25,72.84,72.9,72.58,72.7,43
20170301|2016-07-25 11:00,25,72.65,72.81,72.62,72.73,27
20170301|2016-07-25 11:30,25,72.75,72.9,72.65,72.9,36
20170301|2016-07-25 12:00,25,72.88,72.91,72.69,72.79,43
20170301|2016-07-25 12:30,25,72.9,72.96,72.77,72.77,37
20170301|2016-07-25 13:00,25,72.89,73.02,72.87,72.96,81
20170301|2016-07-25 20:00,26,73,73.11,73,73.1,21
20170301|2016-07-25 20:30,26,73.14,73.14,73.14,73.14,1
20170301|2016-07-25 21:00,26,73.09,73.09,73.09,73.09,1
20170301|2016-07-26 00:30,26,73.03,73.03,73.03,73.03,1
20170301|2016-07-26 01:00,26,73.08,73.08,73.08,73.08,1
20170301|2016-07-26 01:30,26,73.05,73.08,73.05,73.08,2
20170301|2016-07-26 02:30,26,73.13,73.13,73.08,73.08,3
20170301|2016-07-26 03:30,26,72.94,73.05,72.94,73.03,14
20170301|2016-07-26 04:00,26,73.03,73.29,73.03,73.26,29
20170301|2016-07-26 04:30,26,73.27,73.32,73.27,73.29,12
20170301|2016-07-26 05:00,26,73.29,73.29,73.22,73.28,6
20170301|2016-07-26 05:30,26,73.3,73.3,73.3,73.3,3
20170301|2016-07-26 06:00,26,73.3,73.38,73.27,73.37,16
20170301|2016-07-26 06:30,26,73.37,73.44,73.36,73.38,17
20170301|2016-07-26 07:00,26,73.3,73.39,73,73.05,66
20170301|2016-07-26 07:30,26,73.01,73.28,73.01,73.26,26
20170301|2016-07-26 08:00,26,73.25,73.54,73.24,73.54,117
20170301|2016-07-26 08:30,26,73.58,73.95,73.55,73.91,154
20170301|2016-07-26 09:00,26,73.95,74.01,73.88,73.9,83
20170301|2016-07-26 09:30,26,73.9,73.95,73.79,73.85,225
20170301|2016-07-26 10:00,26,73.86,74.18,73.8,74.05,273
20170301|2016-07-26 10:30,26,74.1,74.47,74.1,74.28,361
20170301|2016-07-26 11:00,26,74.34,74.34,74.13,74.3,102
20170301|2016-07-26 11:30,26,74.24,74.25,73.74,73.8,69
20170301|2016-07-26 12:00,26,73.92,74.2,73.92,74.18,42
20170301|2016-07-26 12:30,26,74.21,74.34,74.1,74.31,97
20170301|2016-07-26 13:00,26,74.31,74.45,74.2,74.35,169
20170301|2016-07-26 20:00,27,74.28,74.31,74.25,74.27,22
20170301|2016-07-26 20:30,27,74.15,74.26,74.15,74.26,4
20170301|2016-07-26 21:00,27,74.16,74.16,74.16,74.16,1
20170301|2016-07-26 21:30,27,74.22,74.22,74.16,74.16,6
20170301|2016-07-26 22:00,27,74.07,74.25,73.97,74.25,13
20170301|2016-07-26 23:00,27,74.08,74.08,74.03,74.03,2
20170301|2016-07-26 23:30,27,74.1,74.1,74.1,74.1,1
20170301|2016-07-27 00:00,27,74.01,74.01,74,74,3
20170301|2016-07-27 00:30,27,74.08,74.08,74.08,74.08,1
20170301|2016-07-27 01:00,27,74.03,74.17,74.03,74.17,3
20170301|2016-07-27 01:30,27,74.19,74.19,74.18,74.19,3
20170301|2016-07-27 02:00,27,74.14,74.18,74.14,74.18,5
20170301|2016-07-27 02:30,27,74.14,74.2,74.13,74.2,19
20170301|2016-07-27 03:30,27,74.16,74.18,74.06,74.06,14
20170301|2016-07-27 04:00,27,74.09,74.09,74.05,74.05,2
20170301|2016-07-27 04:30,27,74.04,74.04,74.04,74.04,2
20170301|2016-07-27 05:00,27,74.04,74.09,74.04,74.09,7
20170301|2016-07-27 05:30,27,74.07,74.07,73.92,73.92,51
20170301|2016-07-27 06:00,27,74.09,74.28,74.09,74.28,19
20170301|2016-07-27 06:30,27,74.32,74.34,74.28,74.28,20
20170301|2016-07-27 07:00,27,74.31,74.33,74.31,74.33,5
20170301|2016-07-27 07:30,27,74.38,74.55,74.38,74.45,152
20170301|2016-07-27 08:00,27,74.51,74.61,74.51,74.54,85
20170301|2016-07-27 08:30,27,74.58,74.69,74.43,74.64,138
20170301|2016-07-27 09:00,27,74.68,74.68,74.52,74.6,22
20170301|2016-07-27 09:30,27,74.58,74.82,74.1,74.44,203
20170301|2016-07-27 10:00,27,74.49,74.61,74.33,74.45,78
20170301|2016-07-27 10:30,27,74.45,74.45,74,74.06,28
20170301|2016-07-27 11:00,27,73.98,74.03,73.51,74.02,169
20170301|2016-07-27 11:30,27,74.2,74.25,74.07,74.1,18
20170301|2016-07-27 12:00,27,74.11,74.29,74.05,74.13,14
20170301|2016-07-27 12:30,27,74.07,74.11,74.05,74.1,16
20170301|2016-07-27 13:00,27,74.09,74.09,73.73,73.87,77
20170301|2016-07-27 20:00,28,74.21,74.21,74.21,74.21,1
20170301|2016-07-27 21:00,28,73.85,73.87,73.84,73.84,5
20170301|2016-07-27 21:30,28,73.9,73.94,73.9,73.94,6
20170301|2016-07-27 22:00,28,73.92,73.92,73.89,73.89,3
20170301|2016-07-27 22:30,28,73.56,73.6,73.56,73.58,5
20170301|2016-07-27 23:00,28,73.44,73.58,73.44,73.5,17
20170301|2016-07-27 23:30,28,73.25,73.25,73.25,73.25,2
20170301|2016-07-28 00:00,28,73.05,73.1,72.96,73.1,5
20170301|2016-07-28 00:30,28,73.11,73.11,73.11,73.11,1
20170301|2016-07-28 01:00,28,73,73,72.9,72.9,3
20170301|2016-07-28 01:30,28,72.9,72.9,72.35,72.43,55
20170301|2016-07-28 02:00,28,72.46,72.55,72.05,72.05,30
20170301|2016-07-28 02:30,28,72.27,72.27,72.25,72.25,11
20170301|2016-07-28 03:00,28,72.42,72.72,72.42,72.53,12
20170301|2016-07-28 03:30,28,72.65,72.65,72.55,72.62,10
20170301|2016-07-28 04:00,28,72.81,72.81,72.81,72.81,1
20170301|2016-07-28 05:00,28,72.6,72.6,72.6,72.6,6
20170301|2016-07-28 05:30,28,72.6,72.65,72.6,72.65,14
20170301|2016-07-28 06:00,28,72.7,72.7,72.66,72.66,7
20170301|2016-07-28 06:30,28,72.66,72.66,72.66,72.66,9
20170301|2016-07-28 07:00,28,73,73,72.99,73,16
20170301|2016-07-28 07:30,28,73,73.2,72.56,72.58,43
20170301|2016-07-28 08:00,28,72.65,72.65,72.65,72.65,5
20170301|2016-07-28 08:30,28,72.66,72.88,72.66,72.77,8
20170301|2016-07-28 09:00,28,72.93,73.13,72.93,73.13,8
20170301|2016-07-28 09:30,28,73.25,73.35,73.06,73.06,75
20170301|2016-07-28 10:00,28,73.09,73.42,73.01,73.01,31
20170301|2016-07-28 10:30,28,73.07,73.17,72.43,72.54,52
20170301|2016-07-28 11:00,28,72.72,72.72,72.48,72.57,13
20170301|2016-07-28 11:30,28,72.61,72.87,72.61,72.87,29
20170301|2016-07-28 12:00,28,72.89,73.2,72.89,73.04,45
20170301|2016-07-28 12:30,28,73.17,73.77,73.17,73.5,40
20170301|2016-07-28 13:00,28,73.57,73.68,73.17,73.17,47
20170301|2016-07-28 20:00,29,73.2,73.22,73.2,73.22,4
20170301|2016-07-28 21:00,29,72.73,72.75,72.55,72.55,7
20170301|2016-07-28 21:30,29,72.57,72.59,72.57,72.59,2
20170301|2016-07-29 00:00,29,72.55,72.55,72.55,72.55,1
20170301|2016-07-29 01:00,29,72.23,72.23,72.1,72.1,12
20170301|2016-07-29 01:30,29,72.1,72.1,72.1,72.1,2
20170301|2016-07-29 02:00,29,72.1,72.1,72.02,72.02,3
20170301|2016-07-29 02:30,29,72.1,72.1,72.02,72.02,10
20170301|2016-07-29 03:00,29,72.16,72.21,72.09,72.09,7
20170301|2016-07-29 03:30,29,72.18,72.18,72.09,72.09,3
20170301|2016-07-29 04:30,29,72.14,72.14,72.11,72.11,10
20170301|2016-07-29 05:30,29,72.32,72.32,72.25,72.31,7
20170301|2016-07-29 06:30,29,72.35,72.36,72.35,72.35,14
20170301|2016-07-29 07:00,29,72.48,72.55,72.48,72.49,9
20170301|2016-07-29 07:30,29,72.38,72.41,72.34,72.35,8
20170301|2016-07-29 08:00,29,72.28,72.38,72.28,72.3,13
20170301|2016-07-29 08:30,29,72.35,72.7,72.35,72.65,27
20170301|2016-07-29 09:00,29,72.8,73.37,72.8,73.3,136
20170301|2016-07-29 09:30,29,73.26,73.49,73.14,73.27,109
20170301|2016-07-29 10:00,29,73.39,73.8,73.39,73.47,71
20170301|2016-07-29 10:30,29,73.48,73.6,73.43,73.45,47
20170301|2016-07-29 11:00,29,73.48,73.73,73.48,73.7,49
20170301|2016-07-29 11:30,29,73.73,74.16,73.7,73.81,92
20170301|2016-07-29 12:00,29,73.79,73.95,73.65,73.84,35
20170301|2016-07-29 12:30,29,73.85,73.86,73.76,73.81,27
20170301|2016-07-29 13:00,29,73.81,73.95,73.71,73.95,377
20170301|2016-07-31 20:00,1,73.87,74.12,73.75,74.12,66
20170301|2016-07-31 20:30,1,73.91,74,73.83,74,7
20170301|2016-07-31 21:00,1,74,74,74,74,1
20170301|2016-07-31 21:30,1,74,74.05,73.95,73.97,12
20170301|2016-07-31 22:00,1,74.05,74.05,73.99,74,5
20170301|2016-07-31 23:30,1,74,74,74,74,1
20170301|2016-08-01 01:00,1,74,74,74,74,1
20170301|2016-08-01 01:30,1,74,74,74,74,1
20170301|2016-08-01 02:00,1,74.01,74.01,74.01,74.01,2
20170301|2016-08-01 02:30,1,74.02,74.02,74.01,74.01,4
20170301|2016-08-01 03:00,1,74.05,74.05,73.98,74.05,19
20170301|2016-08-01 03:30,1,74.06,74.06,74.05,74.05,4
20170301|2016-08-01 04:30,1,74.06,74.06,74.06,74.06,2
20170301|2016-08-01 05:00,1,74.08,74.09,73.99,73.99,4
20170301|2016-08-01 06:30,1,74.19,74.4,74.19,74.25,38
20170301|2016-08-01 07:00,1,74.25,74.35,74.1,74.1,51
20170301|2016-08-01 07:30,1,74.11,74.14,74.01,74.12,98
20170301|2016-08-01 08:00,1,74.1,74.25,74,74,120
20170301|2016-08-01 08:30,1,74.11,74.25,73.55,73.91,208
20170301|2016-08-01 09:00,1,74,74.37,73.85,74.31,166
20170301|2016-08-01 09:30,1,74.26,74.58,73.79,74.45,161
20170301|2016-08-01 10:00,1,74.51,74.63,74.19,74.19,133
20170301|2016-08-01 10:30,1,74.19,74.25,73.85,74.04,124
20170301|2016-08-01 11:00,1,74.01,74.33,74.01,74.11,136
20170301|2016-08-01 11:30,1,74.15,74.5,74.14,74.5,95
20170301|2016-08-01 12:00,1,74.5,74.52,74.35,74.46,96
20170301|2016-08-01 12:30,1,74.46,74.54,74.39,74.47,127
20170301|2016-08-01 13:00,1,74.49,74.58,74.24,74.25,202
20170301|2016-08-01 20:00,2,74.4,74.54,74.4,74.54,12
20170301|2016-08-01 20:30,2,74.51,74.51,74.51,74.51,2
20170301|2016-08-01 21:00,2,74.38,74.38,74.15,74.15,54
20170301|2016-08-01 22:00,2,74.15,74.16,74.15,74.16,5
20170301|2016-08-02 01:30,2,74.29,74.3,74.29,74.3,8
20170301|2016-08-02 02:00,2,74.3,74.3,74.11,74.14,10
20170301|2016-08-02 02:30,2,74.09,74.09,73.95,73.95,5
20170301|2016-08-02 03:00,2,73.97,73.98,73.94,73.94,9
20170301|2016-08-02 03:30,2,73.93,73.93,73.85,73.85,12
20170301|2016-08-02 04:00,2,73.75,73.75,73.65,73.75,7
20170301|2016-08-02 04:30,2,73.86,73.86,73.86,73.86,2
20170301|2016-08-02 05:00,2,73.85,73.88,73.85,73.86,3
20170301|2016-08-02 05:30,2,74.02,74.02,74.02,74.02,1
20170301|2016-08-02 06:00,2,74.02,74.02,74.02,74.02,1
20170301|2016-08-02 07:00,2,73.97,74.26,73.97,74.23,25
20170301|2016-08-02 07:30,2,74.18,74.43,74.14,74.43,43
20170301|2016-08-02 08:00,2,74.4,74.47,74.33,74.37,89
20170301|2016-08-02 08:30,2,74.38,74.44,74.34,74.39,115
20170301|2016-08-02 09:00,2,74.31,74.35,73.69,73.69,244
20170301|2016-08-02 09:30,2,73.81,73.99,73.48,73.58,154
20170301|2016-08-02 10:00,2,73.6,73.9,73.54,73.59,60
20170301|2016-08-02 10:30,2,73.55,73.67,73.3,73.59,161
20170301|2016-08-02 11:00,2,73.56,74,73.56,73.8,76
20170301|2016-08-02 11:30,2,73.73,74.14,73.73,74.03,167
20170301|2016-08-02 12:00,2,73.98,73.98,73.78,73.95,66
20170301|2016-08-02 12:30,2,73.95,74.03,73.9,74.02,63
20170301|2016-08-02 13:00,2,74.04,74.25,74,74.2,316
20170301|2016-08-02 20:00,3,74.56,74.61,74.42,74.61,65
20170301|2016-08-02 21:00,3,73.62,73.65,73.62,73.64,14
20170301|2016-08-02 23:30,3,73.63,73.63,73.63,73.63,1
20170301|2016-08-03 00:00,3,73.64,73.64,73.63,73.63,5
20170301|2016-08-03 02:00,3,73.85,73.85,73.85,73.85,1
20170301|2016-08-03 02:30,3,73.88,73.89,73.87,73.87,6
20170301|2016-08-03 03:30,3,73.86,73.86,73.63,73.63,29
20170301|2016-08-03 04:00,3,73.62,73.62,73.62,73.62,3
20170301|2016-08-03 04:30,3,73.69,73.69,73.59,73.69,5
20170301|2016-08-03 06:00,3,73.86,73.86,73.85,73.85,3
20170301|2016-08-03 06:30,3,73.85,73.94,73.82,73.92,8
20170301|2016-08-03 07:00,3,74.14,74.35,74.04,74.35,32
20170301|2016-08-03 07:30,3,74.43,74.43,74.25,74.29,9
20170301|2016-08-03 08:00,3,74.33,74.33,74,74,29
20170301|2016-08-03 08:30,3,74.14,74.16,73.99,74.06,26
20170301|2016-08-03 09:00,3,74.04,74.37,74.01,74.31,107
20170301|2016-08-03 09:30,3,74.24,74.46,74.17,74.3,108
20170301|2016-08-03 10:00,3,74.34,74.37,74.18,74.33,81
20170301|2016-08-03 10:30,3,74.28,74.33,74.24,74.32,44
20170301|2016-08-03 11:00,3,74.32,74.39,74.3,74.31,41
20170301|2016-08-03 11:30,3,74.29,74.35,74.2,74.28,16
20170301|2016-08-03 12:00,3,74.29,74.29,74.12,74.17,41
20170301|2016-08-03 12:30,3,74.21,74.36,74.21,74.33,41
20170301|2016-08-03 13:00,3,74.34,74.54,74.34,74.52,228
20170301|2016-08-03 20:00,4,74.57,74.6,74.56,74.56,64
20170301|2016-08-03 20:30,4,74.59,74.6,74.59,74.6,4
20170301|2016-08-03 22:00,4,74.2,74.29,74.2,74.29,2
20170301|2016-08-03 22:30,4,74.19,74.19,74,74,46
20170301|2016-08-04 00:00,4,74.06,74.07,74.02,74.07,21
20170301|2016-08-04 00:30,4,73.95,73.95,73.95,73.95,1
20170301|2016-08-04 01:30,4,74.52,74.52,74.49,74.49,16
20170301|2016-08-04 02:00,4,74.47,74.47,74.36,74.46,131
20170301|2016-08-04 02:30,4,74.46,74.8,74.46,74.6,211
20170301|2016-08-04 03:00,4,74.63,74.63,74.55,74.62,20
20170301|2016-08-04 03:30,4,74.62,74.8,74.62,74.8,87
20170301|2016-08-04 04:00,4,74.75,74.75,74.71,74.71,6
20170301|2016-08-04 04:30,4,74.71,74.71,74.64,74.64,4
20170301|2016-08-04 05:00,4,74.58,74.58,74.4,74.4,8
20170301|2016-08-04 05:30,4,74.4,74.47,74.4,74.47,18
20170301|2016-08-04 06:00,4,74.46,74.52,74.46,74.52,3
20170301|2016-08-04 07:00,4,74.52,74.52,74.14,74.14,23
20170301|2016-08-04 07:30,4,74.19,74.55,74.18,74.41,44
20170301|2016-08-04 08:00,4,74.39,74.57,74.38,74.55,30
20170301|2016-08-04 08:30,4,74.58,75.75,74.58,75.6,805
20170301|2016-08-04 09:00,4,75.6,75.97,75.58,75.97,164
20170301|2016-08-04 09:30,4,75.95,76.13,75.84,75.85,190
20170301|2016-08-04 10:00,4,75.9,75.95,75.76,75.83,67
20170301|2016-08-04 10:30,4,75.75,75.8,75.54,75.75,96
20170301|2016-08-04 11:00,4,75.81,75.83,75.37,75.57,37
20170301|2016-08-04 11:30,4,75.57,75.58,74.79,75.33,218
20170301|2016-08-04 12:00,4,75.31,75.79,75.29,75.79,60
20170301|2016-08-04 12:30,4,75.82,75.9,75.79,75.9,78
20170301|2016-08-04 13:00,4,75.9,75.94,75.74,75.89,227
20170301|2016-08-04 20:00,5,75.93,75.95,75.93,75.94,8
20170301|2016-08-04 20:30,5,76,76.1,76,76.1,14
20170301|2016-08-04 21:00,5,76.04,76.12,76.04,76.12,2
20170301|2016-08-04 21:30,5,76.05,76.05,76.05,76.05,5
20170301|2016-08-04 22:00,5,75.97,75.97,75.97,75.97,1
20170301|2016-08-04 22:30,5,75.99,76.02,75.99,76,11
20170301|2016-08-04 23:00,5,76,76,76,76,1
20170301|2016-08-04 23:30,5,76,76,75.99,76,23
20170301|2016-08-05 01:30,5,76.05,76.44,76.05,76.42,52
20170301|2016-08-05 02:00,5,76.47,76.85,76.45,76.47,102
20170301|2016-08-05 02:30,5,76.47,76.53,76.47,76.49,8
20170301|2016-08-05 03:00,5,76.52,76.55,76.5,76.5,35
20170301|2016-08-05 03:30,5,76.54,76.56,76.51,76.56,3
20170301|2016-08-05 04:00,5,76.63,76.64,76.63,76.64,2
20170301|2016-08-05 04:30,5,76.64,76.74,76.64,76.74,95
20170301|2016-08-05 05:00,5,76.74,77.24,76.74,77.22,128
20170301|2016-08-05 05:30,5,77.1,77.14,77.1,77.11,9
20170301|2016-08-05 06:00,5,77.15,77.18,77.05,77.13,43
20170301|2016-08-05 06:30,5,77.14,77.14,77.11,77.11,2
20170301|2016-08-05 07:00,5,77.01,77.61,76.97,77.39,155
20170301|2016-08-05 07:30,5,77.55,78,77.26,77.26,403
20170301|2016-08-05 08:00,5,77.28,77.57,77.25,77.29,178
20170301|2016-08-05 08:30,5,77.19,77.25,76.9,77.24,96
20170301|2016-08-05 09:00,5,77.49,77.5,77.05,77.05,96
20170301|2016-08-05 09:30,5,77.25,77.45,77,77.09,58
20170301|2016-08-05 10:00,5,77,77.05,76.4,76.57,226
20170301|2016-08-05 10:30,5,76.61,76.67,76.33,76.48,173
20170301|2016-08-05 11:00,5,76.47,76.56,76.46,76.51,35
20170301|2016-08-05 11:30,5,76.45,76.65,76.29,76.64,53
20170301|2016-08-05 12:00,5,76.67,76.68,76.47,76.66,58
20170301|2016-08-05 12:30,5,76.63,76.84,76.6,76.82,58
20170301|2016-08-05 13:00,5,76.71,77.03,76.7,76.84,86
20170301|2016-08-07 20:00,8,76.97,77.24,76.97,76.97,62
20170301|2016-08-07 20:30,8,76.89,76.89,76.89,76.89,2
20170301|2016-08-07 21:00,8,76.88,76.88,76.88,76.88,1
20170301|2016-08-07 21:30,8,76.88,76.88,76.88,76.88,1
20170301|2016-08-08 00:30,8,76.77,76.77,76.77,76.77,22
20170301|2016-08-08 01:00,8,76.68,76.68,76.68,76.68,1
20170301|2016-08-08 01:30,8,76.77,76.77,76.57,76.57,25
20170301|2016-08-08 02:00,8,76.59,76.59,76.59,76.59,1
20170301|2016-08-08 02:30,8,76.8,76.8,76.8,76.8,1
20170301|2016-08-08 03:00,8,76.94,76.95,76.83,76.9,17
20170301|2016-08-08 03:30,8,76.73,76.73,76.59,76.67,25
20170301|2016-08-08 04:00,8,76.76,76.78,76.72,76.73,26
20170301|2016-08-08 04:30,8,76.78,76.78,76.64,76.64,7
20170301|2016-08-08 05:00,8,76.65,76.69,75.85,75.85,28
20170301|2016-08-08 05:30,8,76.18,76.2,76.13,76.13,6
20170301|2016-08-08 06:00,8,76.21,76.29,76.17,76.29,28
20170301|2016-08-08 06:30,8,76.23,76.6,76.23,76.6,11
20170301|2016-08-08 07:00,8,76.57,76.58,76.3,76.52,44
20170301|2016-08-08 07:30,8,76.49,77,76.49,77,64
20170301|2016-08-08 08:00,8,76.95,77.1,76.7,76.94,56
20170301|2016-08-08 08:30,8,76.79,76.95,76.55,76.7,181
20170301|2016-08-08 09:00,8,76.65,76.72,76.52,76.58,86
20170301|2016-08-08 09:30,8,76.55,76.83,76.45,76.67,146
20170301|2016-08-08 10:00,8,76.78,76.78,76.45,76.65,61
20170301|2016-08-08 10:30,8,76.57,76.61,76.32,76.38,167
20170301|2016-08-08 11:00,8,76.35,76.42,76.33,76.38,139
20170301|2016-08-08 11:30,8,76.43,76.87,76.43,76.86,39
20170301|2016-08-08 12:00,8,76.78,76.87,76.65,76.75,31
20170301|2016-08-08 12:30,8,76.74,76.97,76.71,76.91,37
20170301|2016-08-08 13:00,8,76.92,77,76.4,76.42,157
20170301|2016-08-08 20:00,9,76.71,76.71,76.24,76.24,3
20170301|2016-08-08 20:30,9,76.1,76.1,73.54,73.8,141
20170301|2016-08-08 21:00,9,74.4,74.4,74.4,74.4,6
20170301|2016-08-08 21:30,9,74.55,75.73,74.55,74.6,25
20170301|2016-08-08 22:00,9,74.55,74.55,74.55,74.55,2
20170301|2016-08-08 22:30,9,74.66,74.66,74.66,74.66,1
20170301|2016-08-08 23:00,9,74.7,74.7,74.68,74.68,2
20170301|2016-08-08 23:30,9,74.71,74.76,74.71,74.76,4
20170301|2016-08-09 00:00,9,74.76,74.76,74.76,74.76,3
20170301|2016-08-09 00:30,9,74.75,74.76,74.75,74.76,8
20170301|2016-08-09 01:00,9,74.47,74.47,74.45,74.45,2
20170301|2016-08-09 01:30,9,74.51,74.51,74.3,74.45,99
20170301|2016-08-09 02:00,9,74.48,74.48,74.44,74.44,3
20170301|2016-08-09 02:30,9,74.48,74.49,74.48,74.49,4
20170301|2016-08-09 03:00,9,74.71,74.71,74.68,74.68,3
20170301|2016-08-09 03:30,9,74.66,74.82,74.66,74.74,15
20170301|2016-08-09 04:00,9,74.6,74.6,74.46,74.5,9
20170301|2016-08-09 04:30,9,74.51,74.51,74.51,74.51,1
20170301|2016-08-09 05:00,9,74.44,74.55,74.43,74.55,18
20170301|2016-08-09 05:30,9,74.55,74.55,74.55,74.55,21
20170301|2016-08-09 06:00,9,74.63,74.63,74.63,74.63,2
20170301|2016-08-09 07:00,9,74.52,74.59,74.42,74.5,30
20170301|2016-08-09 07:30,9,74.5,74.5,73.65,73.78,517
20170301|2016-08-09 08:00,9,73.79,74.11,73.73,74.11,42
20170301|2016-08-09 08:30,9,74.1,74.13,73.97,74.1,27
20170301|2016-08-09 09:00,9,73.98,74.06,73.85,74.06,23
20170301|2016-08-09 09:30,9,74.16,74.16,73.6,73.65,126
20170301|2016-08-09 10:00,9,73.61,73.63,73.54,73.54,40
20170301|2016-08-09 10:30,9,73.54,73.54,73.54,73.54,120
20170301|2016-08-09 11:00,9,73.54,73.55,73.54,73.54,15
20170301|2016-08-09 11:30,9,73.54,73.54,73.54,73.54,1
20170301|2016-08-09 12:00,9,73.54,73.54,73.54,73.54,5
20170301|2016-08-09 12:30,9,73.54,73.54,73.54,73.54,1
20170301|2016-08-09 13:00,9,73.54,73.54,73.54,73.54,15
20170301|2016-08-09 20:00,10,72.98,72.98,71.65,71.9,80
20170301|2016-08-09 20:30,10,72.01,72.04,71.88,71.88,30
20170301|2016-08-09 21:00,10,71.8,71.89,71.79,71.84,33
20170301|2016-08-09 21:30,10,71.83,71.96,71.83,71.93,29
20170301|2016-08-09 22:00,10,71.86,72,71.86,71.87,14
20170301|2016-08-09 22:30,10,71.99,72,71.99,72,10
20170301|2016-08-09 23:30,10,72,72,72,72,4
20170301|2016-08-10 00:30,10,72.25,73.08,72.25,72.67,42
20170301|2016-08-10 01:00,10,72.69,72.79,72.66,72.79,36
20170301|2016-08-10 02:00,10,72.66,72.75,72.66,72.75,3
20170301|2016-08-10 02:30,10,72.81,72.85,72.22,72.47,28
20170301|2016-08-10 03:00,10,72.57,72.65,72.57,72.65,25
20170301|2016-08-10 03:30,10,72.61,72.61,72.61,72.61,1
20170301|2016-08-10 04:00,10,72.48,72.57,72.45,72.52,25
20170301|2016-08-10 04:30,10,72.47,72.5,72.33,72.45,13
20170301|2016-08-10 05:00,10,72.4,72.6,72.37,72.59,73
20170301|2016-08-10 05:30,10,72.46,72.48,72.45,72.45,5
20170301|2016-08-10 06:00,10,72.48,72.58,72.48,72.58,12
20170301|2016-08-10 06:30,10,72.64,72.7,72.34,72.34,47
20170301|2016-08-10 07:00,10,72.29,72.65,72.07,72.52,51
20170301|2016-08-10 07:30,10,72.54,72.67,72.47,72.65,18
20170301|2016-08-10 08:00,10,72.48,72.66,72.48,72.52,8
20170301|2016-08-10 08:30,10,72.34,72.43,72.05,72.08,59
20170301|2016-08-10 09:00,10,72.07,72.3,71.95,72.3,97
20170301|2016-08-10 09:30,10,72.33,72.6,72.21,72.48,97
20170301|2016-08-10 10:00,10,72.48,72.48,72.29,72.31,42
20170301|2016-08-10 10:30,10,72.19,72.29,72.02,72.29,219
20170301|2016-08-10 11:00,10,72.25,72.39,72.07,72.14,48
20170301|2016-08-10 11:30,10,72.08,72.13,72,72.07,148
20170301|2016-08-10 12:00,10,72.13,72.34,72.06,72.27,83
20170301|2016-08-10 12:30,10,72.25,72.39,72.09,72.14,152
20170301|2016-08-10 13:00,10,72.16,72.16,71.96,72.13,141
20170301|2016-08-10 20:00,11,72.09,72.09,72.09,72.09,1
20170301|2016-08-10 20:30,11,72.36,72.45,72.36,72.39,4
20170301|2016-08-10 21:00,11,72.4,72.4,72.37,72.4,7
20170301|2016-08-10 21:30,11,72.38,72.5,72.37,72.5,10
20170301|2016-08-10 23:30,11,72.31,72.31,72.31,72.31,10
20170301|2016-08-11 00:30,11,72.39,72.4,72.39,72.4,3
20170301|2016-08-11 01:00,11,72.31,72.33,72.31,72.31,4
20170301|2016-08-11 01:30,11,72.25,72.25,72.25,72.25,1
20170301|2016-08-11 02:00,11,72.37,72.4,72.33,72.33,5
20170301|2016-08-11 02:30,11,72.28,72.28,72.19,72.28,15
20170301|2016-08-11 03:00,11,72.31,72.42,72.31,72.4,16
20170301|2016-08-11 03:30,11,72.36,72.43,72.27,72.43,46
20170301|2016-08-11 04:00,11,72.45,72.51,72.45,72.45,15
20170301|2016-08-11 04:30,11,72.64,72.64,72.47,72.47,28
20170301|2016-08-11 05:00,11,72.59,72.59,72.53,72.59,8
20170301|2016-08-11 05:30,11,72.59,72.6,72.59,72.6,5
20170301|2016-08-11 06:00,11,72.55,72.63,72.54,72.54,40
20170301|2016-08-11 06:30,11,72.61,72.62,72.5,72.62,24
20170301|2016-08-11 07:00,11,72.73,72.75,72.5,72.51,12
20170301|2016-08-11 07:30,11,72.55,72.62,72.02,72.07,70
20170301|2016-08-11 08:00,11,72.12,72.27,71.85,72.16,138
20170301|2016-08-11 08:30,11,72.14,72.41,72.12,72.12,131
20170301|2016-08-11 09:00,11,72.12,72.34,72.08,72.32,78
20170301|2016-08-11 09:30,11,72.3,72.94,72.26,72.83,205
20170301|2016-08-11 10:00,11,72.81,72.88,72.47,72.88,153
20170301|2016-08-11 10:30,11,72.91,72.93,72.51,72.59,102
20170301|2016-08-11 11:00,11,72.6,72.74,72.6,72.73,79
20170301|2016-08-11 11:30,11,72.72,72.89,72.66,72.7,66
20170301|2016-08-11 12:00,11,72.7,72.75,72.45,72.54,75
20170301|2016-08-11 12:30,11,72.53,72.53,72.35,72.44,76
20170301|2016-08-11 13:00,11,72.42,72.59,72.41,72.59,117
20170301|2016-08-11 20:00,12,72.81,72.81,72.79,72.79,10
20170301|2016-08-11 21:00,12,72.7,72.77,72.7,72.77,2
20170301|2016-08-11 22:00,12,72.52,72.54,72.51,72.51,10
20170301|2016-08-11 23:00,12,72.5,72.5,72.5,72.5,1
20170301|2016-08-11 23:30,12,72.52,72.52,72.52,72.52,2
20170301|2016-08-12 00:00,12,72.55,72.55,72.55,72.55,1
20170301|2016-08-12 00:30,12,72.5,72.55,72.5,72.5,7
20170301|2016-08-12 01:00,12,72.45,72.45,72.45,72.45,3
20170301|2016-08-12 02:30,12,72.5,72.5,72.5,72.5,4
20170301|2016-08-12 03:00,12,72.5,72.58,72.5,72.58,7
20170301|2016-08-12 03:30,12,72.65,72.65,72.65,72.65,1
20170301|2016-08-12 04:00,12,72.57,72.57,72.45,72.45,7
20170301|2016-08-12 04:30,12,72.48,72.48,72.48,72.48,1
20170301|2016-08-12 05:00,12,72.52,72.66,72.52,72.59,21
20170301|2016-08-12 05:30,12,72.63,72.64,72.58,72.64,13
20170301|2016-08-12 06:00,12,72.7,72.7,72.67,72.67,7
20170301|2016-08-12 06:30,12,72.74,72.74,72.7,72.7,3
20170301|2016-08-12 07:00,12,72.69,72.74,72.55,72.64,12
20170301|2016-08-12 07:30,12,72.64,72.75,72.64,72.73,8
20170301|2016-08-12 08:00,12,72.62,72.68,72.62,72.66,25
20170301|2016-08-12 08:30,12,72.66,73.14,72.66,72.87,192
20170301|2016-08-12 09:00,12,72.87,73.04,72.65,72.97,200
20170301|2016-08-12 09:30,12,72.93,73.04,72.76,72.84,73
20170301|2016-08-12 10:00,12,72.89,73.02,72.84,72.87,23
20170301|2016-08-12 10:30,12,72.83,72.83,72.67,72.7,46
20170301|2016-08-12 11:00,12,72.56,72.56,70.74,71.9,922
20170301|2016-08-12 11:30,12,71.78,71.88,71.36,71.62,123
20170301|2016-08-12 12:00,12,71.56,71.78,71.48,71.57,65
20170301|2016-08-12 12:30,12,71.65,71.65,70.8,71.07,136
20170301|2016-08-12 13:00,12,70.86,71.42,70.69,71.33,260
20170301|2016-08-14 20:00,15,71.42,71.43,71.42,71.43,3
20170301|2016-08-14 20:30,15,71.4,71.4,71.4,71.4,5
20170301|2016-08-14 21:00,15,71.42,71.42,71.42,71.42,1
20170301|2016-08-14 21:30,15,71.56,71.56,71.56,71.56,2
20170301|2016-08-14 22:00,15,71.36,71.36,71.36,71.36,5
20170301|2016-08-14 22:30,15,71.38,71.38,71.38,71.38,1
20170301|2016-08-14 23:00,15,71.46,71.46,71.46,71.46,13
20170301|2016-08-14 23:30,15,71.46,71.46,71.46,71.46,9
20170301|2016-08-15 00:00,15,71.52,71.56,71.52,71.56,15
20170301|2016-08-15 00:30,15,71.6,71.6,71.6,71.6,5
20170301|2016-08-15 01:00,15,71.7,71.77,71.7,71.77,2
20170301|2016-08-15 01:30,15,71.78,71.87,71.78,71.87,9
20170301|2016-08-15 02:00,15,71.87,71.91,71.86,71.91,6
20170301|2016-08-15 02:30,15,71.77,71.77,71.49,71.49,12
20170301|2016-08-15 03:00,15,71.45,71.51,71.45,71.46,3
20170301|2016-08-15 03:30,15,71.46,71.46,71.46,71.46,1
20170301|2016-08-15 04:00,15,71.45,71.54,71.45,71.54,4
20170301|2016-08-15 05:00,15,71.46,71.46,71.46,71.46,1
20170301|2016-08-15 06:00,15,71.46,71.46,71.36,71.37,29
20170301|2016-08-15 06:30,15,71.36,71.36,71.17,71.26,36
20170301|2016-08-15 07:00,15,71.17,71.48,71.09,71.42,27
20170301|2016-08-15 07:30,15,71.46,71.46,71.37,71.45,11
20170301|2016-08-15 08:00,15,71.57,71.59,71.13,71.13,34
20170301|2016-08-15 08:30,15,71.05,71.06,70.74,70.79,173
20170301|2016-08-15 09:00,15,70.75,70.77,70.5,70.75,499
20170301|2016-08-15 09:30,15,70.75,70.82,70.55,70.6,188
20170301|2016-08-15 10:00,15,70.62,70.75,70.56,70.56,128
20170301|2016-08-15 10:30,15,70.6,70.8,70.59,70.76,49
20170301|2016-08-15 11:00,15,70.58,70.58,69.94,69.94,537
20170301|2016-08-15 11:30,15,70.02,70.04,69.6,69.61,108
20170301|2016-08-15 12:00,15,69.59,69.65,69.33,69.44,209
20170301|2016-08-15 12:30,15,69.46,69.51,69.34,69.45,65
20170301|2016-08-15 13:00,15,69.47,69.55,69.34,69.34,98
20170301|2016-08-15 20:00,16,69.31,69.31,69.06,69.17,15
20170301|2016-08-15 21:00,16,69.3,69.52,69.3,69.52,17
20170301|2016-08-15 21:30,16,69.53,69.57,69.5,69.52,8
20170301|2016-08-15 23:00,16,69.41,69.41,69.37,69.38,10
20170301|2016-08-15 23:30,16,69.5,69.5,69.5,69.5,1
20170301|2016-08-16 00:30,16,69.3,69.3,69.25,69.25,12
20170301|2016-08-16 01:00,16,69.2,69.21,69.2,69.2,87
20170301|2016-08-16 01:30,16,69.2,69.2,69.2,69.2,11
20170301|2016-08-16 02:00,16,69.23,69.23,69.2,69.2,20
20170301|2016-08-16 03:00,16,69.29,69.29,69.29,69.29,1
20170301|2016-08-16 03:30,16,69.28,69.28,69.28,69.28,2
20170301|2016-08-16 04:30,16,69.16,69.17,69.15,69.15,21
20170301|2016-08-16 05:00,16,69.18,69.25,69.18,69.19,13
20170301|2016-08-16 05:30,16,69.15,69.2,69.15,69.2,17
20170301|2016-08-16 06:00,16,69.16,69.19,69.16,69.19,6
20170301|2016-08-16 06:30,16,69.2,69.25,69.19,69.21,44
20170301|2016-08-16 07:00,16,69.18,69.18,68.66,68.69,249
20170301|2016-08-16 07:30,16,68.63,68.8,68.46,68.78,128
20170301|2016-08-16 08:00,16,68.75,68.76,68.56,68.64,90
20170301|2016-08-16 08:30,16,68.62,68.62,67.95,68.03,663
20170301|2016-08-16 09:00,16,67.99,68.17,67.92,67.96,171
20170301|2016-08-16 09:30,16,68,68.14,67.51,68.14,575
20170301|2016-08-16 10:00,16,68.09,68.86,68.09,68.73,417
20170301|2016-08-16 10:30,16,68.8,68.8,68.12,68.48,184
20170301|2016-08-16 11:00,16,68.35,68.54,68.33,68.41,218
20170301|2016-08-16 11:30,16,68.38,68.47,68.35,68.42,57
20170301|2016-08-16 12:00,16,68.45,68.74,68.44,68.49,131
20170301|2016-08-16 12:30,16,68.48,68.62,68.48,68.55,34
20170301|2016-08-16 13:00,16,68.59,69.37,68.56,69.24,196
20170301|2016-08-16 20:00,17,69.25,69.43,69.24,69.43,11
20170301|2016-08-16 21:30,17,69.75,69.75,69.75,69.75,2
20170301|2016-08-16 22:00,17,69.69,69.69,69.69,69.69,1
20170301|2016-08-16 23:00,17,69.6,69.6,69.6,69.6,1
20170301|2016-08-16 23:30,17,69.58,69.58,69.58,69.58,2
20170301|2016-08-17 01:30,17,69.55,69.55,69.5,69.5,7
20170301|2016-08-17 02:00,17,69.46,69.46,69.4,69.4,20
20170301|2016-08-17 02:30,17,69.46,69.46,69.46,69.46,1
20170301|2016-08-17 03:00,17,69.39,69.39,69.16,69.16,19
20170301|2016-08-17 03:30,17,69.1,69.1,69.1,69.1,1
20170301|2016-08-17 04:30,17,69.33,69.33,69.33,69.33,1
20170301|2016-08-17 05:00,17,69.42,69.48,69.42,69.43,7
20170301|2016-08-17 05:30,17,69.33,69.37,69.33,69.37,14
20170301|2016-08-17 06:00,17,69.37,69.48,69.37,69.48,11
20170301|2016-08-17 06:30,17,69.58,69.6,69.58,69.6,6
20170301|2016-08-17 07:00,17,69.55,69.65,69.44,69.44,15
20170301|2016-08-17 07:30,17,69.59,69.59,69.27,69.27,15
20170301|2016-08-17 08:00,17,69.3,69.4,69.3,69.33,16
20170301|2016-08-17 08:30,17,69.27,69.52,69.02,69.52,57
20170301|2016-08-17 09:00,17,69.41,69.8,69.31,69.73,71
20170301|2016-08-17 09:30,17,69.68,69.72,69.47,69.66,149
20170301|2016-08-17 10:00,17,69.66,69.71,69.51,69.64,95
20170301|2016-08-17 10:30,17,69.64,69.64,69,69.29,114
20170301|2016-08-17 11:00,17,69.3,69.3,69.04,69.06,94
20170301|2016-08-17 11:30,17,69.07,69.12,69.04,69.05,89
20170301|2016-08-17 12:00,17,69.07,69.15,69.07,69.13,36
20170301|2016-08-17 12:30,17,69.15,69.31,69.09,69.24,88
20170301|2016-08-17 13:00,17,69.21,69.43,69.15,69.37,262
20170301|2016-08-17 20:00,18,69.49,69.49,69.39,69.39,5
20170301|2016-08-17 20:30,18,69.5,69.5,69.5,69.5,1
20170301|2016-08-17 21:00,18,69.77,69.92,69.77,69.92,18
20170301|2016-08-18 01:00,18,69.58,69.58,69.58,69.58,2
20170301|2016-08-18 01:30,18,69.89,69.93,69.89,69.93,5
20170301|2016-08-18 02:00,18,69.91,69.91,69.81,69.86,21
20170301|2016-08-18 02:30,18,69.84,69.84,69.84,69.84,2
20170301|2016-08-18 03:00,18,69.77,69.77,69.68,69.72,15
20170301|2016-08-18 03:30,18,69.79,69.79,69.79,69.79,1
20170301|2016-08-18 04:00,18,69.81,69.88,69.81,69.88,6
20170301|2016-08-18 04:30,18,69.9,69.91,69.89,69.89,32
20170301|2016-08-18 05:00,18,69.89,70,69.89,70,74
20170301|2016-08-18 05:30,18,69.87,69.96,69.85,69.93,60
20170301|2016-08-18 06:00,18,69.95,69.95,69.94,69.94,6
20170301|2016-08-18 06:30,18,70.03,70.13,70,70.1,45
20170301|2016-08-18 07:00,18,70.1,70.25,70.04,70.25,12
20170301|2016-08-18 07:30,18,70.21,70.57,70,70.48,202
20170301|2016-08-18 08:00,18,70.43,70.63,70.34,70.48,205
20170301|2016-08-18 08:30,18,70.5,70.51,70.05,70.11,88
20170301|2016-08-18 09:00,18,70.11,70.4,70.11,70.34,178
20170301|2016-08-18 09:30,18,70.3,70.3,70.2,70.29,57
20170301|2016-08-18 10:00,18,70.3,70.37,70.09,70.09,169
20170301|2016-08-18 10:30,18,70,70.07,69.73,69.89,52
20170301|2016-08-18 11:00,18,69.79,69.88,69.52,69.72,109
20170301|2016-08-18 11:30,18,69.68,69.88,69.48,69.48,24
20170301|2016-08-18 12:00,18,69.59,69.69,69.47,69.69,10
20170301|2016-08-18 12:30,18,69.65,69.82,69.47,69.63,31
20170301|2016-08-18 13:00,18,69.6,69.86,69.57,69.79,79
20170301|2016-08-18 20:00,19,69.74,69.91,69.72,69.86,33
20170301|2016-08-18 20:30,19,69.83,69.87,69.83,69.87,5
20170301|2016-08-18 21:00,19,70,70,70,70,2
20170301|2016-08-18 21:30,19,70.11,70.15,70.11,70.15,5
20170301|2016-08-18 22:00,19,70.15,70.15,70.15,70.15,2
20170301|2016-08-19 00:30,19,69.65,69.65,69.62,69.62,4
20170301|2016-08-19 01:30,19,69.5,69.68,69.5,69.68,20
20170301|2016-08-19 02:00,19,69.6,69.6,69.59,69.59,9
20170301|2016-08-19 02:30,19,69.59,69.6,69.59,69.6,19
20170301|2016-08-19 03:00,19,69.59,69.68,69.59,69.68,41
20170301|2016-08-19 03:30,19,69.65,69.65,69.61,69.61,4
20170301|2016-08-19 04:00,19,69.59,69.59,69.59,69.59,10
20170301|2016-08-19 04:30,19,69.59,69.59,69.5,69.5,82
20170301|2016-08-19 05:00,19,69.5,69.59,69.5,69.59,7
20170301|2016-08-19 06:00,19,69.57,69.57,69.57,69.57,2
20170301|2016-08-19 06:30,19,69.5,69.5,69.5,69.5,16
20170301|2016-08-19 07:00,19,69.5,69.52,68.8,69.05,161
20170301|2016-08-19 07:30,19,69,69.13,68.9,68.95,65
20170301|2016-08-19 08:00,19,68.85,68.96,68.78,68.83,42
20170301|2016-08-19 08:30,19,68.81,68.84,68.53,68.8,182
20170301|2016-08-19 09:00,19,68.85,69.03,68.77,68.85,53
20170301|2016-08-19 09:30,19,68.89,68.89,68.5,68.71,87
20170301|2016-08-19 10:00,19,68.6,68.82,68.56,68.82,78
20170301|2016-08-19 10:30,19,68.75,68.75,68.65,68.7,48
20170301|2016-08-19 11:00,19,68.7,68.84,68.62,68.66,33
20170301|2016-08-19 11:30,19,68.7,68.81,68.7,68.77,13
20170301|2016-08-19 12:00,19,68.76,68.8,68.46,68.48,54
20170301|2016-08-19 12:30,19,68.48,68.8,68.4,68.79,99
20170301|2016-08-19 13:00,19,68.79,68.8,68.63,68.77,181
20170301|2016-08-21 20:00,22,68.77,69.03,68.77,69.03,13
20170301|2016-08-21 21:00,22,68.76,68.76,68.35,68.73,46
20170301|2016-08-21 21:30,22,68.78,68.78,68.78,68.78,8
20170301|2016-08-22 00:30,22,68.85,68.85,68.85,68.85,4
20170301|2016-08-22 01:30,22,68.86,69.2,68.86,69.2,15
20170301|2016-08-22 02:00,22,69.22,69.27,69.22,69.27,9
20170301|2016-08-22 02:30,22,69.08,69.08,68.96,68.96,3
20170301|2016-08-22 03:00,22,69.06,69.1,69.06,69.1,2
20170301|2016-08-22 03:30,22,69.09,69.09,68.72,68.87,30
20170301|2016-08-22 04:00,22,69.04,69.04,68.75,68.75,3
20170301|2016-08-22 04:30,22,68.76,68.84,68.64,68.68,10
20170301|2016-08-22 05:00,22,68.73,68.84,68.51,68.84,50
20170301|2016-08-22 05:30,22,68.68,68.68,68.68,68.68,2
20170301|2016-08-22 06:00,22,68.71,68.79,68.71,68.76,6
20170301|2016-08-22 06:30,22,68.7,68.7,68.68,68.68,11
20170301|2016-08-22 07:00,22,68.7,68.74,68.57,68.57,65
20170301|2016-08-22 07:30,22,68.65,68.76,68.64,68.76,13
20170301|2016-08-22 08:00,22,68.82,69.1,68.82,68.85,63
20170301|2016-08-22 08:30,22,68.87,69.1,68.8,69.06,44
20170301|2016-08-22 09:00,22,69.22,69.52,69.2,69.45,142
20170301|2016-08-22 09:30,22,69.49,69.56,69.11,69.31,76
20170301|2016-08-22 10:00,22,69.33,69.36,69.11,69.15,14
20170301|2016-08-22 10:30,22,69.05,69.12,68.92,69.03,108
20170301|2016-08-22 11:00,22,68.95,69.09,68.87,69.07,16
20170301|2016-08-22 11:30,22,69.06,69.07,68.96,68.98,20
20170301|2016-08-22 12:00,22,68.98,69.03,68.98,69.03,6
20170301|2016-08-22 12:30,22,68.98,69.1,68.78,68.97,27
20170301|2016-08-22 13:00,22,69,69.22,68.88,69,178
20170301|2016-08-22 20:00,23,69.02,69.02,69.01,69.01,5
20170301|2016-08-22 21:30,23,69.17,69.17,69.17,69.17,2
20170301|2016-08-23 02:00,23,69.28,69.28,69.28,69.28,3
20170301|2016-08-23 03:00,23,69.32,69.32,69.17,69.17,3
20170301|2016-08-23 03:30,23,69.22,69.22,69.1,69.1,31
20170301|2016-08-23 04:00,23,69.1,69.13,69.1,69.1,43
20170301|2016-08-23 04:30,23,69.16,69.16,69.16,69.16,1
20170301|2016-08-23 05:00,23,69.32,69.36,69.22,69.36,12
20170301|2016-08-23 05:30,23,69.36,69.39,69.36,69.39,5
20170301|2016-08-23 06:00,23,69.36,69.4,69.36,69.4,3
20170301|2016-08-23 07:00,23,69.35,69.5,69.35,69.5,5
20170301|2016-08-23 07:30,23,69.42,69.42,69.25,69.3,7
20170301|2016-08-23 08:00,23,69.35,69.35,69.1,69.11,26
20170301|2016-08-23 08:30,23,69.15,69.34,69.1,69.34,19
20170301|2016-08-23 09:00,23,69.4,69.67,69.32,69.67,32
20170301|2016-08-23 09:30,23,69.61,69.73,69.41,69.73,43
20170301|2016-08-23 10:00,23,69.7,69.7,69.33,69.47,62
20170301|2016-08-23 10:30,23,69.4,69.45,69.25,69.4,23
20170301|2016-08-23 11:00,23,69.29,69.45,69.28,69.31,97
20170301|2016-08-23 11:30,23,69.32,69.47,69.28,69.47,89
20170301|2016-08-23 12:00,23,69.49,69.5,69.28,69.28,11
20170301|2016-08-23 12:30,23,69.3,69.3,69.16,69.16,82
20170301|2016-08-23 13:00,23,69.2,69.31,69.07,69.27,176
20170301|2016-08-23 20:00,24,69.55,69.55,69.53,69.53,11
20170301|2016-08-23 20:30,24,69.35,69.35,68.97,68.97,72
20170301|2016-08-23 21:00,24,68.97,68.98,68.96,68.98,6
20170301|2016-08-23 21:30,24,68.97,68.97,68.95,68.95,22
20170301|2016-08-23 22:00,24,68.94,68.96,68.94,68.96,6
20170301|2016-08-23 22:30,24,68.96,68.96,68.96,68.96,2
20170301|2016-08-24 01:30,24,69.26,69.28,69.26,69.28,4
20170301|2016-08-24 02:00,24,69.08,69.08,69.08,69.08,1
20170301|2016-08-24 02:30,24,69.14,69.16,69.13,69.16,24
20170301|2016-08-24 03:00,24,69.23,69.23,69.23,69.23,1
20170301|2016-08-24 03:30,24,69.12,69.15,69.12,69.15,3
20170301|2016-08-24 04:30,24,69.28,69.28,69.28,69.28,4
20170301|2016-08-24 05:00,24,69.45,69.45,69,69,23
20170301|2016-08-24 06:00,24,69.09,69.09,69.08,69.09,6
20170301|2016-08-24 06:30,24,69.07,69.07,69.07,69.07,13
20170301|2016-08-24 07:00,24,69.12,69.13,68.66,68.9,121
20170301|2016-08-24 07:30,24,69.04,69.04,68.92,68.92,2
20170301|2016-08-24 08:00,24,68.76,68.76,68.57,68.6,44
20170301|2016-08-24 08:30,24,68.59,68.59,68.26,68.46,168
20170301|2016-08-24 09:00,24,68.49,68.5,68.31,68.33,98
20170301|2016-08-24 09:30,24,68.31,68.77,68.27,68.69,59
20170301|2016-08-24 10:00,24,68.71,68.8,68.43,68.47,63
20170301|2016-08-24 10:30,24,68.45,68.47,68.34,68.36,52
20170301|2016-08-24 11:00,24,68.36,68.55,68.36,68.37,18
20170301|2016-08-24 11:30,24,68.39,68.53,68.39,68.48,60
20170301|2016-08-24 12:00,24,68.42,68.5,68.33,68.34,25
20170301|2016-08-24 12:30,24,68.33,68.34,68.2,68.29,70
20170301|2016-08-24 13:00,24,68.29,68.43,68.19,68.43,165
20170301|2016-08-24 20:00,25,68.43,68.5,68.32,68.32,71
20170301|2016-08-24 20:30,25,68.21,68.21,67.55,67.55,287
20170301|2016-08-24 21:00,25,67.75,67.75,67.63,67.63,3
20170301|2016-08-24 21:30,25,67.7,67.7,67.7,67.7,2
20170301|2016-08-24 22:00,25,67.74,67.91,67.74,67.91,3
20170301|2016-08-24 23:30,25,67.88,67.88,67.88,67.88,1
20170301|2016-08-25 01:00,25,67.67,67.75,67.66,67.74,27
20170301|2016-08-25 01:30,25,67.66,67.66,67.62,67.62,21
20170301|2016-08-25 02:00,25,67.66,67.66,67.66,67.66,1
20170301|2016-08-25 03:00,25,67.74,67.75,67.7,67.7,4
20170301|2016-08-25 04:00,25,67.73,67.76,67.73,67.76,10
20170301|2016-08-25 04:30,25,67.95,67.97,67.95,67.97,5
20170301|2016-08-25 06:00,25,67.75,67.77,67.75,67.75,9
20170301|2016-08-25 06:30,25,67.75,67.77,67.73,67.77,3
20170301|2016-08-25 07:00,25,67.8,67.81,67.78,67.78,13
20170301|2016-08-25 07:30,25,67.87,68.56,67.87,68.46,281
20170301|2016-08-25 08:00,25,68.28,68.4,68.06,68.06,21
20170301|2016-08-25 08:30,25,68.07,68.36,68.07,68.36,9
20170301|2016-08-25 09:00,25,68.4,68.56,68.25,68.54,63
20170301|2016-08-25 09:30,25,68.55,68.76,68.4,68.49,182
20170301|2016-08-25 10:00,25,68.55,68.71,68.48,68.51,60
20170301|2016-08-25 10:30,25,68.55,68.55,68.34,68.38,13
20170301|2016-08-25 11:00,25,68.51,68.51,68.45,68.5,11
20170301|2016-08-25 11:30,25,68.49,68.54,68.28,68.37,33
20170301|2016-08-25 12:00,25,68.29,68.46,68.26,68.46,60
20170301|2016-08-25 12:30,25,68.46,68.46,68.23,68.23,90
20170301|2016-08-25 13:00,25,68.26,68.37,68.14,68.21,432
20170301|2016-08-25 20:00,26,68.16,68.16,67.94,67.94,64
20170301|2016-08-25 21:30,26,67.98,68.29,67.93,68.29,24
20170301|2016-08-25 22:00,26,68.25,68.31,68.21,68.3,13
20170301|2016-08-25 22:30,26,68.22,68.26,68.22,68.26,3
20170301|2016-08-26 01:00,26,68.4,68.4,68.39,68.4,119
20170301|2016-08-26 01:30,26,68.4,68.5,68.4,68.5,39
20170301|2016-08-26 02:00,26,68.5,68.5,68.45,68.45,2
20170301|2016-08-26 02:30,26,68.38,68.38,68.33,68.33,3
20170301|2016-08-26 03:00,26,68.46,68.46,68.46,68.46,1
20170301|2016-08-26 03:30,26,68.43,68.43,68.43,68.43,1
20170301|2016-08-26 05:00,26,68.26,68.26,68.08,68.08,6
20170301|2016-08-26 06:00,26,68.2,68.2,68.2,68.2,2
20170301|2016-08-26 06:30,26,68.29,68.31,68.29,68.29,12
20170301|2016-08-26 07:00,26,68.31,68.36,68.2,68.2,15
20170301|2016-08-26 07:30,26,68.13,68.13,68.13,68.13,2
20170301|2016-08-26 08:00,26,68.19,68.19,68.09,68.1,17
20170301|2016-08-26 08:30,26,68.1,68.51,68.07,68.43,140
20170301|2016-08-26 09:00,26,68.35,68.96,68.3,68.75,276
20170301|2016-08-26 09:30,26,68.8,68.8,68.38,68.55,68
20170301|2016-08-26 10:00,26,68.57,68.66,68.49,68.58,133
20170301|2016-08-26 10:30,26,68.55,68.55,68.1,68.1,67
20170301|2016-08-26 11:00,26,68.14,68.22,68.04,68.04,21
20170301|2016-08-26 11:30,26,68.26,68.28,68.23,68.23,7
20170301|2016-08-26 12:00,26,68.18,68.2,68.17,68.18,6
20170301|2016-08-26 12:30,26,68.18,68.28,68.18,68.25,22
20170301|2016-08-26 13:00,26,68.29,68.47,68.24,68.33,124
20170301|2016-08-28 20:00,29,68.39,68.43,68.34,68.35,7
20170301|2016-08-28 22:00,29,68.36,68.42,68.36,68.42,9
20170301|2016-08-29 01:00,29,68.13,68.26,68.11,68.26,12
20170301|2016-08-29 01:30,29,68.28,68.3,68.28,68.3,16
20170301|2016-08-29 02:00,29,68.21,68.21,68.21,68.21,3
20170301|2016-08-29 02:30,29,68.18,68.18,68.06,68.07,5
20170301|2016-08-29 03:00,29,68.12,68.12,68.12,68.12,2
20170301|2016-08-29 04:00,29,68.15,68.15,68.15,68.15,4
20170301|2016-08-29 04:30,29,68.15,68.16,68.15,68.16,3
20170301|2016-08-29 05:30,29,68.1,68.1,68.06,68.06,3
20170301|2016-08-29 06:30,29,68.05,68.05,68.02,68.02,4
20170301|2016-08-29 07:00,29,68.07,68.1,67.67,67.69,95
20170301|2016-08-29 07:30,29,67.82,67.84,67.73,67.81,12
20170301|2016-08-29 08:00,29,67.74,67.78,67.55,67.56,87
20170301|2016-08-29 08:30,29,67.55,67.66,67.1,67.42,260
20170301|2016-08-29 09:00,29,67.42,67.54,67.34,67.5,196
20170301|2016-08-29 09:30,29,67.58,67.58,67.27,67.27,95
20170301|2016-08-29 10:00,29,67.31,67.42,67.18,67.41,179
20170301|2016-08-29 10:30,29,67.39,67.6,67.39,67.53,131
20170301|2016-08-29 11:00,29,67.55,67.64,67.55,67.57,41
20170301|2016-08-29 11:30,29,67.52,67.6,67.4,67.44,135
20170301|2016-08-29 12:00,29,67.41,67.53,67.4,67.5,100
20170301|2016-08-29 12:30,29,67.5,67.53,67.3,67.34,93
20170301|2016-08-29 13:00,29,67.36,67.5,67.26,67.44,149
20170301|2016-08-29 20:00,30,67.3,67.3,67.02,67.02,30
20170301|2016-08-29 21:30,30,67.08,67.08,67.08,67.08,2
20170301|2016-08-29 23:00,30,67.22,67.22,67.22,67.22,1
20170301|2016-08-30 01:30,30,67.19,67.19,67.19,67.19,5
20170301|2016-08-30 02:00,30,67.17,67.19,67.17,67.19,2
20170301|2016-08-30 02:30,30,67.29,67.36,67.29,67.33,7
20170301|2016-08-30 03:00,30,67.32,67.32,67.29,67.3,6
20170301|2016-08-30 03:30,30,67.32,67.32,67.32,67.32,3
20170301|2016-08-30 04:00,30,67.32,67.32,67.12,67.21,21
20170301|2016-08-30 04:30,30,67.28,67.29,67.25,67.28,15
20170301|2016-08-30 05:00,30,67.28,67.35,67.28,67.35,5
20170301|2016-08-30 06:00,30,67.31,67.31,67.2,67.25,14
20170301|2016-08-30 06:30,30,67.16,67.2,67.07,67.18,31
20170301|2016-08-30 07:00,30,67.18,67.18,67.04,67.04,50
20170301|2016-08-30 07:30,30,67.04,67.07,67.01,67.07,50
20170301|2016-08-30 08:00,30,67.07,67.12,67.05,67.05,79
20170301|2016-08-30 08:30,30,67.08,67.1,66.77,66.91,284
20170301|2016-08-30 09:00,30,66.89,66.92,66.64,66.64,141
20170301|2016-08-30 09:30,30,66.62,66.77,66.56,66.75,132
20170301|2016-08-30 10:00,30,66.74,66.81,66.64,66.69,49
20170301|2016-08-30 10:30,30,66.76,66.79,66.64,66.76,21
20170301|2016-08-30 11:00,30,66.74,66.8,66.7,66.71,28
20170301|2016-08-30 11:30,30,66.76,66.83,66.65,66.68,40
20170301|2016-08-30 12:00,30,66.66,66.76,66.58,66.6,71
20170301|2016-08-30 12:30,30,66.58,66.62,65.98,66.3,562
20170301|2016-08-30 13:00,30,66.38,66.85,66.26,66.85,346
20170301|2016-08-30 20:00,31,66.7,66.92,66.7,66.76,24
20170301|2016-08-30 20:30,31,66.66,66.66,66.61,66.61,2
20170301|2016-08-30 21:30,31,66.07,66.07,66,66,9
20170301|2016-08-30 22:00,31,66.24,66.24,66.24,66.24,1
20170301|2016-08-30 22:30,31,66.25,66.29,66.25,66.29,3
20170301|2016-08-30 23:30,31,66.19,66.2,66.19,66.2,3
20170301|2016-08-31 00:00,31,66.2,66.2,66.13,66.13,7
20170301|2016-08-31 01:00,31,66.25,66.25,66.25,66.25,1
20170301|2016-08-31 01:30,31,66.23,66.37,66.23,66.37,35
20170301|2016-08-31 02:00,31,66.26,66.26,66.16,66.16,7
20170301|2016-08-31 03:00,31,66.23,66.25,66.17,66.17,20
20170301|2016-08-31 03:30,31,66.27,66.27,66.12,66.13,4
20170301|2016-08-31 04:00,31,66.18,66.18,66,66.03,32
20170301|2016-08-31 04:30,31,66.15,66.2,66.15,66.2,9
20170301|2016-08-31 07:00,31,66.09,66.22,66.09,66.12,16
20170301|2016-08-31 07:30,31,66.18,66.18,66.06,66.12,8
20170301|2016-08-31 08:00,31,66.12,66.16,66.1,66.16,13
20170301|2016-08-31 08:30,31,66.12,66.21,65.9,66.06,109
20170301|2016-08-31 09:00,31,66.05,66.29,66.05,66.29,46
20170301|2016-08-31 09:30,31,66.28,66.32,66.04,66.22,208
20170301|2016-08-31 10:00,31,66.15,66.28,66.04,66.24,66
20170301|2016-08-31 10:30,31,66.2,66.61,66.2,66.52,255
20170301|2016-08-31 11:00,31,66.55,66.56,66.4,66.47,63
20170301|2016-08-31 11:30,31,66.42,66.59,66.42,66.58,42
20170301|2016-08-31 12:00,31,66.46,66.46,66.32,66.36,33
20170301|2016-08-31 12:30,31,66.34,66.93,66.34,66.56,233
20170301|2016-08-31 13:00,31,66.65,66.65,65.9,65.94,495
20170301|2016-08-31 20:00,1,65.9,65.92,65.88,65.91,32
20170301|2016-08-31 21:00,1,65.85,65.85,65.85,65.85,7
20170301|2016-08-31 21:30,1,65.96,65.96,65.96,65.96,1
20170301|2016-09-01 02:30,1,66.4,66.4,66.4,66.4,1
20170301|2016-09-01 03:00,1,66.39,66.39,66.39,66.39,5
20170301|2016-09-01 03:30,1,66.4,66.53,66.39,66.53,11
20170301|2016-09-01 04:00,1,66.57,66.58,66.57,66.58,8
20170301|2016-09-01 04:30,1,66.53,66.58,66.53,66.58,6
20170301|2016-09-01 05:00,1,66.58,66.58,66.56,66.56,12
20170301|2016-09-01 05:30,1,66.72,66.72,66.65,66.65,6
20170301|2016-09-01 06:00,1,66.59,66.59,66.58,66.58,2
20170301|2016-09-01 06:30,1,66.6,66.6,66.6,66.6,1
20170301|2016-09-01 07:00,1,66.58,66.8,66.45,66.45,9
20170301|2016-09-01 07:30,1,66.61,66.99,66.61,66.68,106
20170301|2016-09-01 08:00,1,66.64,66.69,66.39,66.46,64
20170301|2016-09-01 08:30,1,66.54,66.57,66.36,66.49,56
20170301|2016-09-01 09:00,1,66.52,66.83,66.48,66.68,124
20170301|2016-09-01 09:30,1,66.67,66.67,66.47,66.58,91
20170301|2016-09-01 10:00,1,66.53,66.78,66.53,66.78,45
20170301|2016-09-01 10:30,1,66.82,67.25,66.82,67.12,247
20170301|2016-09-01 11:00,1,67.09,67.58,67.06,67.37,541
20170301|2016-09-01 11:30,1,67.44,67.98,67.44,67.87,404
20170301|2016-09-01 12:00,1,67.98,68.06,67.69,68.04,223
20170301|2016-09-01 12:30,1,68.03,68.33,67.8,67.99,267
20170301|2016-09-01 13:00,1,68.12,68.32,67.92,68.32,195
20170301|2016-09-01 20:00,2,68.23,68.24,68.17,68.19,65
20170301|2016-09-01 20:30,2,68.06,68.09,68.04,68.04,28
20170301|2016-09-01 21:00,2,68.07,68.1,68.07,68.1,2
20170301|2016-09-01 21:30,2,68.1,68.1,68.1,68.1,3
20170301|2016-09-01 22:00,2,68.2,68.3,68.2,68.3,43
20170301|2016-09-01 22:30,2,68.3,68.3,68.3,68.3,7
20170301|2016-09-02 00:00,2,68.28,68.28,68.28,68.28,3
20170301|2016-09-02 00:30,2,68.28,68.28,67.9,67.9,29
20170301|2016-09-02 01:00,2,67.9,67.99,67.82,67.82,10
20170301|2016-09-02 01:30,2,67.8,67.8,67.65,67.65,8
20170301|2016-09-02 02:00,2,67.73,68,67.73,67.89,9
20170301|2016-09-02 02:30,2,67.88,67.88,67.88,67.88,1
20170301|2016-09-02 03:00,2,67.83,67.83,67.82,67.83,4
20170301|2016-09-02 03:30,2,67.83,67.83,67.79,67.79,2
20170301|2016-09-02 04:00,2,67.84,67.88,67.67,67.72,16
20170301|2016-09-02 04:30,2,67.71,67.71,67.7,67.7,2
20170301|2016-09-02 05:00,2,67.77,67.77,67.76,67.76,2
20170301|2016-09-02 05:30,2,67.78,67.78,67.78,67.78,2
20170301|2016-09-02 06:30,2,68,68,67.9,67.9,9
20170301|2016-09-02 07:30,2,67.99,68.04,67.97,67.97,24
20170301|2016-09-02 08:00,2,67.87,68.06,67.8,68.06,24
20170301|2016-09-02 08:30,2,68.05,68.23,67.98,68.12,39
20170301|2016-09-02 09:00,2,68.07,68.16,68.04,68.15,27
20170301|2016-09-02 09:30,2,68.14,68.16,67.69,67.93,202
20170301|2016-09-02 10:00,2,67.99,67.99,67.55,67.8,71
20170301|2016-09-02 10:30,2,67.78,67.78,67.53,67.68,49
20170301|2016-09-02 11:00,2,67.72,67.8,67.58,67.68,34
20170301|2016-09-02 11:30,2,67.68,67.72,67.62,67.62,50
20170301|2016-09-02 12:00,2,67.63,67.74,67.62,67.67,42
20170301|2016-09-02 12:30,2,67.61,67.74,67.59,67.74,42
20170301|2016-09-02 13:00,2,67.68,68.21,67.68,68.06,424
20170301|2016-09-05 20:00,6,68.21,68.21,68.04,68.04,3
20170301|2016-09-05 20:30,6,68.01,68.11,68.01,68.11,36
20170301|2016-09-05 21:30,6,68.18,68.18,68.18,68.18,2
20170301|2016-09-05 22:00,6,68.2,68.21,68.2,68.21,48
20170301|2016-09-05 22:30,6,68.17,68.21,68.15,68.21,26
20170301|2016-09-05 23:00,6,68.21,68.21,68.21,68.21,28
20170301|2016-09-05 23:30,6,68.21,68.21,68.17,68.17,4
20170301|2016-09-06 00:00,6,68.2,68.21,68.2,68.21,8
20170301|2016-09-06 00:30,6,68.25,68.3,68.25,68.3,4
20170301|2016-09-06 01:00,6,68.21,68.3,68.21,68.3,21
20170301|2016-09-06 01:30,6,68.3,68.3,68.23,68.29,50
20170301|2016-09-06 02:00,6,68.3,68.3,68.3,68.3,20
20170301|2016-09-06 02:30,6,68.3,68.32,68.28,68.32,48
20170301|2016-09-06 03:30,6,68.26,68.26,68.2,68.2,8
20170301|2016-09-06 04:30,6,68.29,68.29,68.29,68.29,1
20170301|2016-09-06 05:30,6,68.29,68.29,68.29,68.29,1
20170301|2016-09-06 06:30,6,68.27,68.27,68.27,68.27,1
20170301|2016-09-06 07:00,6,68.24,68.34,68.23,68.31,19
20170301|2016-09-06 07:30,6,68.25,68.34,68.24,68.3,9
20170301|2016-09-06 08:00,6,68.29,68.29,68,68.01,14
20170301|2016-09-06 08:30,6,68.05,68.46,68.05,68.42,393
20170301|2016-09-06 09:00,6,68.45,69.27,68.44,69.27,310
20170301|2016-09-06 09:30,6,69.29,69.37,68.95,69.04,120
20170301|2016-09-06 10:00,6,69.12,69.2,69.02,69.07,101
20170301|2016-09-06 10:30,6,69.06,69.17,69,69.08,80
20170301|2016-09-06 11:00,6,69.12,69.4,69.07,69.4,56
20170301|2016-09-06 11:30,6,69.37,69.44,69.34,69.4,63
20170301|2016-09-06 12:00,6,69.41,69.44,69.24,69.25,216
20170301|2016-09-06 12:30,6,69.28,69.28,69.08,69.24,387
20170301|2016-09-06 13:00,6,69.29,69.42,69.18,69.4,102
20170301|2016-09-06 20:00,7,69.24,69.24,69.22,69.22,4
20170301|2016-09-06 20:30,7,69,69,69,69,2
20170301|2016-09-06 21:00,7,69.14,69.14,69.14,69.14,2
20170301|2016-09-06 21:30,7,69,69,68.8,68.8,5
20170301|2016-09-06 22:00,7,68.9,68.9,68.9,68.9,2
20170301|2016-09-06 22:30,7,69.08,69.08,69.08,69.08,1
20170301|2016-09-07 00:00,7,69.13,69.13,69.13,69.13,2
20170301|2016-09-07 00:30,7,69.13,69.13,68.96,68.96,9
20170301|2016-09-07 01:30,7,68.85,68.87,68.85,68.86,17
20170301|2016-09-07 02:00,7,69,69,69,69,1
20170301|2016-09-07 02:30,7,68.95,69.19,68.95,69.19,8
20170301|2016-09-07 03:00,7,69.06,69.06,69.06,69.06,5
20170301|2016-09-07 03:30,7,69.27,69.28,69.27,69.28,5
20170301|2016-09-07 04:00,7,69.21,69.21,69.15,69.15,3
20170301|2016-09-07 06:00,7,69.05,69.05,69.05,69.05,2
20170301|2016-09-07 06:30,7,69.19,69.19,69.19,69.19,1
20170301|2016-09-07 07:00,7,69.17,69.25,69.17,69.25,8
20170301|2016-09-07 07:30,7,69.15,69.15,69.14,69.14,3
20170301|2016-09-07 08:00,7,69.23,69.27,69.22,69.27,10
20170301|2016-09-07 08:30,7,69.36,69.36,69.14,69.14,90
20170301|2016-09-07 09:00,7,69.21,69.32,69.11,69.32,20
20170301|2016-09-07 09:30,7,69.33,69.52,69.28,69.49,160
20170301|2016-09-07 10:00,7,69.5,69.57,69.31,69.46,206
20170301|2016-09-07 10:30,7,69.42,69.55,69.25,69.25,51
20170301|2016-09-07 11:00,7,69.29,69.39,69.29,69.39,15
20170301|2016-09-07 11:30,7,69.48,69.48,69.41,69.41,6
20170301|2016-09-07 12:00,7,69.42,69.44,69.38,69.41,8
20170301|2016-09-07 12:30,7,69.41,69.52,69.31,69.52,32
20170301|2016-09-07 13:00,7,69.57,69.81,69.57,69.72,200
20170301|2016-09-07 20:00,8,69.69,69.69,69.46,69.46,2
20170301|2016-09-07 23:30,8,69.4,69.41,69.4,69.4,5
20170301|2016-09-08 00:00,8,69.39,69.39,69.39,69.39,1
20170301|2016-09-08 00:30,8,69.41,69.42,69.36,69.36,15
20170301|2016-09-08 01:00,8,69.36,69.36,69.34,69.34,9
20170301|2016-09-08 01:30,8,69.34,69.38,69.34,69.35,27
20170301|2016-09-08 02:30,8,69.47,69.47,69.35,69.35,13
20170301|2016-09-08 03:00,8,69.33,69.33,69.33,69.33,2
20170301|2016-09-08 03:30,8,69.35,69.35,69.35,69.35,1
20170301|2016-09-08 04:00,8,69.44,69.44,69.44,69.44,2
20170301|2016-09-08 05:30,8,69.4,69.41,69.38,69.38,3
20170301|2016-09-08 06:30,8,69.42,69.44,69.42,69.43,5
20170301|2016-09-08 07:00,8,69.36,69.62,69.36,69.56,34
20170301|2016-09-08 07:30,8,69.53,69.56,69.48,69.48,5
20170301|2016-09-08 08:00,8,69.53,69.53,69.45,69.48,16
20170301|2016-09-08 08:30,8,69.62,69.78,69.48,69.48,25
20170301|2016-09-08 09:00,8,69.56,69.56,69.22,69.39,54
20170301|2016-09-08 09:30,8,69.4,69.64,69.37,69.59,26
20170301|2016-09-08 10:00,8,69.61,69.76,69.55,69.73,39
20170301|2016-09-08 10:30,8,69.67,69.68,69.52,69.52,17
20170301|2016-09-08 11:00,8,69.5,69.5,69.36,69.39,29
20170301|2016-09-08 11:30,8,69.35,69.45,69.29,69.45,26
20170301|2016-09-08 12:00,8,69.41,69.41,69.32,69.32,5
20170301|2016-09-08 12:30,8,69.42,69.57,69.42,69.53,66
20170301|2016-09-08 13:00,8,69.55,69.74,69.52,69.6,121
20170301|2016-09-08 20:00,9,69.67,69.72,69.67,69.72,4
20170301|2016-09-08 21:00,9,69.5,69.5,69.5,69.5,5
20170301|2016-09-08 21:30,9,69.49,69.49,69.49,69.49,2
20170301|2016-09-08 23:00,9,69.49,69.49,69.47,69.47,9
20170301|2016-09-08 23:30,9,69.47,69.47,69.47,69.47,3
20170301|2016-09-09 00:00,9,69.45,69.45,69.42,69.42,8
20170301|2016-09-09 01:30,9,69.42,69.42,69.35,69.35,14
20170301|2016-09-09 02:00,9,69.3,69.31,69.28,69.28,8
20170301|2016-09-09 02:30,9,69.33,69.35,69.24,69.24,23
20170301|2016-09-09 03:00,9,69.15,69.23,69.15,69.23,9
20170301|2016-09-09 03:30,9,69.24,69.24,69.22,69.23,11
20170301|2016-09-09 04:00,9,69.23,69.24,69.2,69.2,11
20170301|2016-09-09 04:30,9,69.2,69.2,69.2,69.2,1
20170301|2016-09-09 05:00,9,69.15,69.15,69.15,69.15,1
20170301|2016-09-09 06:00,9,69.15,69.15,68.61,68.84,50
20170301|2016-09-09 06:30,9,68.76,68.86,68.76,68.78,14
20170301|2016-09-09 07:00,9,68.86,69.24,68.86,69.24,74
20170301|2016-09-09 07:30,9,69.24,69.33,68.99,68.99,80
20170301|2016-09-09 08:00,9,68.95,69.2,68.95,69,23
20170301|2016-09-09 08:30,9,69.09,69.33,68.93,68.94,36
20170301|2016-09-09 09:00,9,68.9,69.09,68.9,69.02,166
20170301|2016-09-09 09:30,9,68.95,69,68.78,68.97,122
20170301|2016-09-09 10:00,9,68.99,69.25,68.92,69.1,163
20170301|2016-09-09 10:30,9,69.04,69.13,69.02,69.13,41
20170301|2016-09-09 11:00,9,69.14,69.31,69.14,69.22,82
20170301|2016-09-09 11:30,9,69.28,69.4,69.23,69.23,73
20170301|2016-09-09 12:00,9,69.21,69.21,69.09,69.2,42
20170301|2016-09-09 12:30,9,69.23,69.29,69.17,69.18,73
20170301|2016-09-09 13:00,9,69.28,69.36,69.15,69.36,252
20170301|2016-09-11 20:00,12,69.19,69.22,69.03,69.06,11
20170301|2016-09-11 21:00,12,68.99,68.99,68.99,68.99,1
20170301|2016-09-11 21:30,12,68.8,68.8,68.77,68.77,3
20170301|2016-09-11 22:00,12,68.87,68.87,68.87,68.87,2
20170301|2016-09-11 23:30,12,68.93,68.93,68.93,68.93,1
20170301|2016-09-12 02:00,12,68.8,68.8,68.79,68.8,3
20170301|2016-09-12 02:30,12,68.88,68.88,68.88,68.88,4
20170301|2016-09-12 03:00,12,68.85,68.86,68.85,68.86,7
20170301|2016-09-12 03:30,12,68.87,68.87,68.87,68.87,1
20170301|2016-09-12 04:00,12,68.85,68.9,68.85,68.9,5
20170301|2016-09-12 04:30,12,68.91,68.91,68.9,68.9,4
20170301|2016-09-12 05:00,12,68.87,68.87,68.85,68.85,22
20170301|2016-09-12 05:30,12,68.85,68.85,68.85,68.85,5
20170301|2016-09-12 06:00,12,68.81,68.81,68.77,68.77,21
20170301|2016-09-12 06:30,12,68.81,68.9,68.81,68.9,11
20170301|2016-09-12 07:00,12,68.8,68.84,68.66,68.66,34
20170301|2016-09-12 07:30,12,68.76,68.76,68.71,68.71,30
20170301|2016-09-12 08:00,12,68.7,68.9,68.7,68.88,23
20170301|2016-09-12 08:30,12,68.78,69,68.72,68.92,52
20170301|2016-09-12 09:00,12,68.93,69.09,68.9,68.94,90
20170301|2016-09-12 09:30,12,68.88,69.14,68.87,69.06,146
20170301|2016-09-12 10:00,12,69.07,69.11,68.89,68.93,44
20170301|2016-09-12 10:30,12,68.92,68.97,68.9,68.9,32
20170301|2016-09-12 11:00,12,68.76,68.77,66.93,67.25,655
20170301|2016-09-12 11:30,12,67.3,67.5,67.15,67.34,64
20170301|2016-09-12 12:00,12,67.24,67.24,66.88,67.1,92
20170301|2016-09-12 12:30,12,67.02,67.15,66.92,66.93,68
20170301|2016-09-12 13:00,12,66.98,67.27,66.88,67.19,132
20170301|2016-09-12 20:00,13,67.05,67.4,67.04,67.4,21
20170301|2016-09-12 20:30,13,67.5,67.6,67.5,67.59,64
20170301|2016-09-12 21:00,13,67.6,67.93,67.6,67.84,117
20170301|2016-09-12 21:30,13,67.86,68.04,67.86,67.86,54
20170301|2016-09-12 22:00,13,67.91,67.97,67.86,67.95,9
20170301|2016-09-12 22:30,13,68.04,68.04,68.04,68.04,2
20170301|2016-09-12 23:00,13,67.85,67.85,67.85,67.85,1
20170301|2016-09-13 01:30,13,67.75,67.75,67.7,67.7,2
20170301|2016-09-13 02:00,13,68.02,68.02,67.96,67.96,5
20170301|2016-09-13 02:30,13,67.96,67.96,67.54,67.54,23
20170301|2016-09-13 03:30,13,67.63,67.63,67.63,67.63,1
20170301|2016-09-13 04:30,13,67.4,67.4,67.26,67.35,21
20170301|2016-09-13 05:00,13,67.37,67.37,67.19,67.19,36
20170301|2016-09-13 05:30,13,67.2,67.2,67.2,67.2,2
20170301|2016-09-13 06:00,13,67.28,67.35,67.2,67.2,28
20170301|2016-09-13 06:30,13,67.27,67.49,67.27,67.49,41
20170301|2016-09-13 07:00,13,67.39,67.5,67.18,67.24,31
20170301|2016-09-13 07:30,13,67.24,67.26,67.08,67.19,31
20170301|2016-09-13 08:00,13,67.33,67.38,67.03,67.03,19
20170301|2016-09-13 08:30,13,67.01,67.2,66.89,67,55
20170301|2016-09-13 09:00,13,66.88,67.14,66.85,66.88,29
20170301|2016-09-13 09:30,13,66.89,67.1,66.84,67.03,93
20170301|2016-09-13 10:00,13,67.02,67.17,66.85,67.17,118
20170301|2016-09-13 10:30,13,67.2,67.71,67.2,67.57,238
20170301|2016-09-13 11:00,13,67.53,67.66,67.5,67.5,59
20170301|2016-09-13 11:30,13,67.46,67.55,67.36,67.52,18
20170301|2016-09-13 12:00,13,67.39,67.57,67.35,67.43,23
20170301|2016-09-13 12:30,13,67.54,67.54,67.3,67.44,11
20170301|2016-09-13 13:00,13,67.53,67.57,67.07,67.3,161
20170301|2016-09-13 20:00,14,67.19,67.19,67.17,67.17,2
20170301|2016-09-13 22:00,14,67.08,67.08,67.08,67.08,3
20170301|2016-09-13 23:00,14,67.45,67.49,67.45,67.49,4
20170301|2016-09-14 01:00,14,67.37,67.37,67.34,67.34,2
20170301|2016-09-14 01:30,14,67.32,67.52,67.3,67.52,10
20170301|2016-09-14 02:00,14,67.49,67.5,67.49,67.5,11
20170301|2016-09-14 02:30,14,67.5,67.5,67.49,67.49,9
20170301|2016-09-14 03:30,14,67.5,67.55,67.5,67.55,12
20170301|2016-09-14 04:00,14,67.48,67.48,67.48,67.48,4
20170301|2016-09-14 04:30,14,67.46,67.47,67.46,67.46,12
20170301|2016-09-14 05:00,14,67.46,67.48,67.26,67.26,15
20170301|2016-09-14 06:00,14,67.35,67.35,67.35,67.35,6
20170301|2016-09-14 06:30,14,67.23,67.23,67.23,67.23,1
20170301|2016-09-14 07:00,14,67.22,67.27,66.85,66.96,63
20170301|2016-09-14 07:30,14,66.9,67.11,66.9,67.11,27
20170301|2016-09-14 08:00,14,67.09,67.22,67.08,67.16,13
20170301|2016-09-14 08:30,14,67.12,67.29,67.12,67.27,23
20170301|2016-09-14 09:00,14,67.3,67.5,67.3,67.42,32
20170301|2016-09-14 09:30,14,67.38,67.61,67.14,67.15,153
20170301|2016-09-14 10:00,14,67.16,67.39,67.16,67.36,20
20170301|2016-09-14 10:30,14,67.33,67.56,67.29,67.49,71
20170301|2016-09-14 11:00,14,67.41,67.49,67.4,67.49,24
20170301|2016-09-14 11:30,14,67.47,67.63,67.43,67.63,54
20170301|2016-09-14 12:00,14,67.55,67.81,67.55,67.68,110
20170301|2016-09-14 12:30,14,67.6,67.65,67.6,67.65,7
20170301|2016-09-14 13:00,14,67.74,67.95,67.65,67.92,211
20170301|2016-09-14 20:00,15,67.91,67.91,67.82,67.9,6
20170301|2016-09-14 20:30,15,67.97,68,67.97,68,10
20170301|2016-09-14 21:00,15,68.03,68.03,68.03,68.03,1
20170301|2016-09-14 22:30,15,68,68.01,68,68.01,2
20170301|2016-09-14 23:00,15,68.01,68.01,68,68,9
20170301|2016-09-15 01:00,15,67.77,67.77,67.77,67.77,2
20170301|2016-09-15 02:30,15,67.6,67.6,67.6,67.6,6
20170301|2016-09-15 03:00,15,67.42,67.42,67.4,67.4,2
20170301|2016-09-15 03:30,15,67.35,67.59,67.3,67.39,31
20170301|2016-09-15 05:00,15,67.61,67.67,67.61,67.67,4
20170301|2016-09-15 06:30,15,67.74,67.76,67.74,67.76,5
20170301|2016-09-15 07:00,15,67.86,68.04,67.56,67.56,30
20170301|2016-09-15 07:30,15,67.45,67.72,67.04,67.13,115
20170301|2016-09-15 08:00,15,67.1,67.34,67,67.25,61
20170301|2016-09-15 08:30,15,67.31,67.45,67.25,67.42,34
20170301|2016-09-15 09:00,15,67.48,67.56,67.41,67.49,23
20170301|2016-09-15 09:30,15,67.45,67.55,67.35,67.52,33
20170301|2016-09-15 10:00,15,67.49,67.85,67.49,67.84,66
20170301|2016-09-15 10:30,15,67.78,68.13,67.77,67.77,112
20170301|2016-09-15 11:00,15,67.81,67.91,67.64,67.8,18
20170301|2016-09-15 11:30,15,67.79,67.9,67.77,67.83,21
20170301|2016-09-15 12:00,15,67.84,67.99,67.84,67.88,14
20170301|2016-09-15 12:30,15,67.82,67.94,67.78,67.87,28
20170301|2016-09-15 13:00,15,67.83,68.02,67.78,67.94,68
20170301|2016-09-15 20:00,16,68.17,68.18,68.17,68.18,5
20170301|2016-09-15 20:30,16,68.2,68.25,68.2,68.25,25
20170301|2016-09-15 22:00,16,68.14,68.14,68.14,68.14,1
20170301|2016-09-16 01:30,16,67.85,67.85,67.85,67.85,1
20170301|2016-09-16 02:00,16,67.85,67.85,67.85,67.85,1
20170301|2016-09-16 02:30,16,67.85,67.85,67.85,67.85,1
20170301|2016-09-16 04:00,16,67.89,67.89,67.89,67.89,2
20170301|2016-09-16 05:00,16,67.91,67.91,67.91,67.91,2
20170301|2016-09-16 05:30,16,67.93,67.93,67.93,67.93,2
20170301|2016-09-16 06:00,16,68.09,68.09,67.88,67.99,25
20170301|2016-09-16 07:00,16,67.98,68.19,67.98,68.17,37
20170301|2016-09-16 07:30,16,68.15,68.15,67.61,67.8,11
20170301|2016-09-16 08:00,16,67.51,67.62,67.36,67.55,27
20170301|2016-09-16 08:30,16,67.63,67.75,67.63,67.75,20
20170301|2016-09-16 09:00,16,67.68,67.68,67.38,67.49,35
20170301|2016-09-16 09:30,16,67.5,67.58,67.33,67.52,39
20170301|2016-09-16 10:00,16,67.42,67.55,67.36,67.51,40
20170301|2016-09-16 10:30,16,67.5,67.59,67.5,67.59,13
20170301|2016-09-16 11:00,16,67.66,67.66,67.53,67.62,29
20170301|2016-09-16 11:30,16,67.66,67.73,67.63,67.67,25
20170301|2016-09-16 12:00,16,67.65,67.69,67.62,67.66,6
20170301|2016-09-16 12:30,16,67.64,67.69,67.6,67.69,20
20170301|2016-09-16 13:00,16,67.67,67.74,67.57,67.68,105
20170301|2016-09-18 20:00,19,67.7,68.18,67.67,68.13,40
20170301|2016-09-18 20:30,19,67.98,68.1,67.98,68.1,18
20170301|2016-09-18 21:00,19,68.1,68.12,68.1,68.1,5
20170301|2016-09-18 21:30,19,68.04,68.14,68.04,68.14,5
20170301|2016-09-18 22:00,19,68.15,68.27,68.15,68.27,32
20170301|2016-09-18 22:30,19,68.27,68.27,68.27,68.27,5
20170301|2016-09-19 00:30,19,68.24,68.24,68.24,68.24,2
20170301|2016-09-19 01:00,19,68.35,68.35,68.34,68.34,2
20170301|2016-09-19 01:30,19,68.31,68.69,68.31,68.64,104
20170301|2016-09-19 02:00,19,68.61,68.76,68.56,68.76,76
20170301|2016-09-19 02:30,19,68.9,69.1,68.88,68.97,37
20170301|2016-09-19 03:00,19,68.98,69.1,68.98,69,32
20170301|2016-09-19 03:30,19,69.05,69.13,69.05,69.07,40
20170301|2016-09-19 04:00,19,68.87,68.95,68.87,68.95,60
20170301|2016-09-19 04:30,19,68.95,69.04,68.95,68.96,17
20170301|2016-09-19 05:00,19,68.65,68.87,68.65,68.87,6
20170301|2016-09-19 05:30,19,68.9,68.9,68.9,68.9,23
20170301|2016-09-19 06:00,19,68.62,68.64,68.45,68.45,26
20170301|2016-09-19 06:30,19,68.48,68.55,68.48,68.55,4
20170301|2016-09-19 07:00,19,68.63,68.76,68.53,68.68,27
20170301|2016-09-19 07:30,19,68.62,68.9,68.62,68.79,60
20170301|2016-09-19 08:00,19,68.78,68.87,68.54,68.75,17
20170301|2016-09-19 08:30,19,68.74,68.98,68.61,68.92,164
20170301|2016-09-19 09:00,19,68.91,69.15,68.85,69.15,62
20170301|2016-09-19 09:30,19,69.11,69.15,68.65,68.82,84
20170301|2016-09-19 10:00,19,68.81,68.88,68.73,68.8,45
20170301|2016-09-19 10:30,19,68.82,68.91,68.81,68.86,12
20170301|2016-09-19 11:00,19,68.77,68.78,67.67,68.04,158
20170301|2016-09-19 11:30,19,67.97,68,67.48,67.85,127
20170301|2016-09-19 12:00,19,67.81,68.11,67.81,68,67
20170301|2016-09-19 12:30,19,68.07,68.69,67.96,68.65,146
20170301|2016-09-19 13:00,19,68.66,68.77,68.42,68.58,161
20170301|2016-09-19 20:00,20,68.55,68.6,68.24,68.24,8
20170301|2016-09-19 20:30,20,68.46,68.46,68.46,68.46,1
20170301|2016-09-19 21:30,20,68.63,68.63,68.63,68.63,3
20170301|2016-09-19 22:00,20,68.7,68.7,68.7,68.7,1
20170301|2016-09-19 23:30,20,68.69,68.7,68.69,68.7,4
20170301|2016-09-20 00:00,20,68.69,68.69,68.69,68.69,1
20170301|2016-09-20 01:30,20,68.71,68.76,68.7,68.76,34
20170301|2016-09-20 02:00,20,68.77,68.92,68.77,68.92,6
20170301|2016-09-20 02:30,20,68.96,68.96,68.92,68.96,40
20170301|2016-09-20 03:00,20,68.96,69.04,68.95,69.04,27
20170301|2016-09-20 03:30,20,69,69,69,69,1
20170301|2016-09-20 04:00,20,69.02,69.02,68.98,68.98,26
20170301|2016-09-20 04:30,20,69.01,69.01,69.01,69.01,3
20170301|2016-09-20 05:00,20,69,69,68.98,68.98,4
20170301|2016-09-20 06:00,20,68.98,69,68.98,69,3
20170301|2016-09-20 06:30,20,69.09,69.1,69.03,69.03,21
20170301|2016-09-20 07:00,20,69.04,69.07,68.95,69,147
20170301|2016-09-20 07:30,20,69,69.07,68.97,68.98,57
20170301|2016-09-20 08:00,20,68.98,68.98,68.77,68.77,48
20170301|2016-09-20 08:30,20,68.81,69.43,68.81,69.17,315
20170301|2016-09-20 09:00,20,69.25,69.39,69.24,69.39,73
20170301|2016-09-20 09:30,20,69.45,69.89,69.45,69.66,245
20170301|2016-09-20 10:00,20,69.71,69.78,69.58,69.68,142
20170301|2016-09-20 10:30,20,69.66,69.89,69.66,69.85,123
20170301|2016-09-20 11:00,20,69.9,69.91,69.78,69.82,60
20170301|2016-09-20 11:30,20,69.86,70.1,69.84,70.1,112
20170301|2016-09-20 12:00,20,70.13,70.23,69.91,70.05,255
20170301|2016-09-20 12:30,20,70.05,70.8,70.05,70.76,533
20170301|2016-09-20 13:00,20,70.8,70.9,70.54,70.75,119
20170301|2016-09-20 20:00,21,70.82,70.82,70.68,70.7,90
20170301|2016-09-20 20:30,21,70.68,70.68,70.68,70.68,1
20170301|2016-09-20 21:00,21,70.57,70.57,70.52,70.56,27
20170301|2016-09-20 21:30,21,70.59,70.59,70.51,70.51,7
20170301|2016-09-20 22:00,21,70.38,70.38,70.38,70.38,1
20170301|2016-09-20 23:00,21,70.4,70.4,70.36,70.36,9
20170301|2016-09-20 23:30,21,70.3,70.3,70.3,70.3,2
20170301|2016-09-21 00:00,21,70.29,70.29,70.24,70.24,5
20170301|2016-09-21 01:00,21,70.39,70.4,70.35,70.35,12
20170301|2016-09-21 01:30,21,70.48,70.5,70.44,70.44,40
20170301|2016-09-21 02:00,21,70.45,70.5,70.45,70.5,32
20170301|2016-09-21 02:30,21,70.5,70.56,70.5,70.56,12
20170301|2016-09-21 03:00,21,70.65,70.65,70.61,70.61,2
20170301|2016-09-21 03:30,21,70.55,70.55,70.55,70.55,6
20170301|2016-09-21 04:00,21,70.59,70.6,70.59,70.6,5
20170301|2016-09-21 04:30,21,70.65,70.65,70.65,70.65,3
20170301|2016-09-21 06:00,21,70.62,70.62,70.53,70.53,16
20170301|2016-09-21 06:30,21,70.54,70.75,70.54,70.75,16
20170301|2016-09-21 07:00,21,70.75,71.22,70.72,71.21,157
20170301|2016-09-21 07:30,21,71.19,71.2,70.92,71.1,103
20170301|2016-09-21 08:00,21,71.11,71.23,71.08,71.23,61
20170301|2016-09-21 08:30,21,71.27,71.6,71.03,71.05,208
20170301|2016-09-21 09:00,21,71.06,71.07,70.71,70.8,90
20170301|2016-09-21 09:30,21,70.88,71.07,70.79,71.02,171
20170301|2016-09-21 10:00,21,71.04,71.51,71.04,71.47,217
20170301|2016-09-21 10:30,21,71.47,71.68,71.3,71.3,202
20170301|2016-09-21 11:00,21,71.44,71.44,71.27,71.34,23
20170301|2016-09-21 11:30,21,71.38,71.68,71.38,71.67,75
20170301|2016-09-21 12:00,21,71.68,72.15,71.66,72.09,335
20170301|2016-09-21 12:30,21,72.1,72.1,71.9,71.92,280
20170301|2016-09-21 13:00,21,71.91,71.91,71.54,71.65,363
20170301|2016-09-21 20:00,22,71.7,71.88,71.6,71.88,51
20170301|2016-09-21 20:30,22,71.9,72,71.9,72,33
20170301|2016-09-21 21:00,22,72,72.01,71.9,71.9,38
20170301|2016-09-21 21:30,22,71.9,71.9,71.8,71.8,7
20170301|2016-09-21 22:00,22,71.8,71.8,71.8,71.8,10
20170301|2016-09-21 23:30,22,71.83,71.83,71.83,71.83,3
20170301|2016-09-22 00:00,22,71.75,71.75,71.75,71.75,1
20170301|2016-09-22 00:30,22,71.71,71.73,71.7,71.71,15
20170301|2016-09-22 01:00,22,71.6,71.6,71.6,71.6,10
20170301|2016-09-22 01:30,22,71.5,71.5,71.5,71.5,6
20170301|2016-09-22 02:00,22,71.49,71.49,71.4,71.43,18
20170301|2016-09-22 02:30,22,71.4,71.5,71.4,71.5,11
20170301|2016-09-22 03:00,22,71.57,71.65,71.49,71.64,33
20170301|2016-09-22 03:30,22,71.68,71.71,71.53,71.58,14
20170301|2016-09-22 04:00,22,71.66,71.69,71.66,71.69,5
20170301|2016-09-22 04:30,22,71.69,71.72,71.66,71.71,21
20170301|2016-09-22 05:00,22,71.72,72,71.66,71.73,54
20170301|2016-09-22 05:30,22,71.9,71.93,71.9,71.93,2
20170301|2016-09-22 06:00,22,71.89,71.89,71.89,71.89,1
20170301|2016-09-22 06:30,22,71.76,71.96,71.75,71.96,9
20170301|2016-09-22 07:00,22,72,72.42,72,72.35,152
20170301|2016-09-22 07:30,22,72.26,72.26,71.7,72,74
20170301|2016-09-22 08:00,22,72.05,72.18,72.01,72.01,87
20170301|2016-09-22 08:30,22,72.14,72.26,71.57,71.62,239
20170301|2016-09-22 09:00,22,71.53,72,71.53,71.96,169
20170301|2016-09-22 09:30,22,72,72.2,71.82,71.87,217
20170301|2016-09-22 10:00,22,71.88,72.05,71.88,71.94,54
20170301|2016-09-22 10:30,22,72,72.11,71.55,71.57,279
20170301|2016-09-22 11:00,22,71.63,71.9,71.6,71.85,135
20170301|2016-09-22 11:30,22,71.86,71.96,71.85,71.88,47
20170301|2016-09-22 12:00,22,71.77,71.81,71.68,71.69,80
20170301|2016-09-22 12:30,22,71.67,71.84,71.61,71.8,48
20170301|2016-09-22 13:00,22,71.81,71.85,71.63,71.82,82
20170301|2016-09-22 20:00,23,71.9,71.99,71.39,71.4,89
20170301|2016-09-22 20:30,23,71.35,71.35,70.54,70.54,45
20170301|2016-09-22 21:00,23,70.95,71,70.95,71,4
20170301|2016-09-22 22:00,23,70.85,70.85,70.85,70.85,3
20170301|2016-09-22 22:30,23,70.8,70.81,70.77,70.81,18
20170301|2016-09-22 23:30,23,70.79,70.79,70.79,70.79,1
20170301|2016-09-23 00:00,23,70.79,70.83,70.79,70.83,2
20170301|2016-09-23 00:30,23,70.84,70.84,70.75,70.75,21
20170301|2016-09-23 01:00,23,70.83,70.83,70.74,70.76,7
20170301|2016-09-23 01:30,23,70.86,70.86,70.8,70.8,12
20170301|2016-09-23 02:00,23,71.12,71.17,71.06,71.17,38
20170301|2016-09-23 02:30,23,71.17,71.2,71.15,71.15,18
20170301|2016-09-23 03:00,23,71.15,71.17,71.1,71.1,17
20170301|2016-09-23 03:30,23,71.1,71.1,71.1,71.1,4
20170301|2016-09-23 04:00,23,71.15,71.16,71.11,71.11,14
20170301|2016-09-23 04:30,23,71.11,71.25,71.11,71.23,7
20170301|2016-09-23 05:00,23,71.15,71.15,71.13,71.13,6
20170301|2016-09-23 05:30,23,71.15,71.15,71.15,71.15,4
20170301|2016-09-23 06:00,23,71.2,71.2,71.2,71.2,1
20170301|2016-09-23 06:30,23,70.99,70.99,70.73,70.77,23
20170301|2016-09-23 07:00,23,70.7,70.93,70.62,70.86,29
20170301|2016-09-23 07:30,23,70.86,71,70.82,70.95,42
20170301|2016-09-23 08:00,23,70.95,70.95,70.67,70.79,180
20170301|2016-09-23 08:30,23,70.78,70.82,70.67,70.69,60
20170301|2016-09-23 09:00,23,70.65,70.65,69.89,70.26,251
20170301|2016-09-23 09:30,23,70.48,70.7,70.19,70.49,61
20170301|2016-09-23 10:00,23,70.63,70.63,70.51,70.62,14
20170301|2016-09-23 10:30,23,70.41,70.41,70.09,70.22,57
20170301|2016-09-23 11:00,23,70.26,70.42,70.26,70.42,25
20170301|2016-09-23 11:30,23,70.49,70.59,70.47,70.5,49
20170301|2016-09-23 12:00,23,70.5,70.5,70.27,70.34,38
20170301|2016-09-23 12:30,23,70.38,70.38,70.21,70.27,34
20170301|2016-09-23 13:00,23,70.24,70.69,70.16,70.46,576
20170301|2016-09-25 20:00,26,70.25,70.88,70.25,70.88,51
20170301|2016-09-25 20:30,26,70.97,71.07,70.96,70.96,13
20170301|2016-09-25 21:00,26,70.9,71.1,70.9,71.02,36
20170301|2016-09-25 21:30,26,71.08,71.08,71.05,71.05,7
20170301|2016-09-25 22:00,26,71.05,71.08,71.05,71.08,20
20170301|2016-09-25 22:30,26,71.06,71.06,71.06,71.06,2
20170301|2016-09-25 23:30,26,71.02,71.06,71.02,71.02,9
20170301|2016-09-26 00:00,26,71.02,71.02,71.02,71.02,4
20170301|2016-09-26 00:30,26,71.07,71.27,71.01,71.19,44
20170301|2016-09-26 01:00,26,71.16,71.4,71.11,71.25,134
20170301|2016-09-26 01:30,26,71.22,71.36,71.22,71.26,14
20170301|2016-09-26 02:00,26,71.26,71.26,71.15,71.15,41
20170301|2016-09-26 02:30,26,71.25,71.29,71.2,71.27,13
20170301|2016-09-26 03:00,26,71.36,71.36,71.2,71.24,8
20170301|2016-09-26 03:30,26,71.15,71.15,71,71.14,22
20170301|2016-09-26 04:30,26,71.02,71.02,71.02,71.02,4
20170301|2016-09-26 05:30,26,71.07,71.07,71.07,71.07,1
20170301|2016-09-26 06:00,26,71.02,71.02,71.02,71.02,3
20170301|2016-09-26 06:30,26,71.05,71.1,71.03,71.03,14
20170301|2016-09-26 07:00,26,71.09,71.21,70.8,70.94,98
20170301|2016-09-26 07:30,26,70.88,71.03,70.75,70.97,72
20170301|2016-09-26 08:00,26,71.01,71.04,70.77,70.84,95
20170301|2016-09-26 08:30,26,70.85,70.98,70.56,70.65,94
20170301|2016-09-26 09:00,26,70.57,70.8,70.57,70.6,57
20170301|2016-09-26 09:30,26,70.64,70.8,70.43,70.66,137
20170301|2016-09-26 10:00,26,70.71,70.89,70.63,70.85,139
20170301|2016-09-26 10:30,26,70.81,70.88,70.53,70.62,89
20170301|2016-09-26 11:00,26,70.65,70.65,70.43,70.56,188
20170301|2016-09-26 11:30,26,70.61,70.61,70.37,70.37,109
20170301|2016-09-26 12:00,26,70.38,70.59,70.38,70.5,64
20170301|2016-09-26 12:30,26,70.41,70.44,70.17,70.36,45
20170301|2016-09-26 13:00,26,70.48,70.67,70.38,70.39,150
20170301|2016-09-26 20:00,27,70.53,70.6,70.34,70.34,23
20170301|2016-09-26 20:30,27,70.41,70.73,70.41,70.73,3
20170301|2016-09-26 21:00,27,70.8,70.95,70.8,70.9,26
20170301|2016-09-26 21:30,27,70.9,71.15,70.9,71.12,73
20170301|2016-09-26 22:00,27,71.11,71.11,70.88,70.88,3
20170301|2016-09-26 22:30,27,70.85,70.85,70.85,70.85,1
20170301|2016-09-27 00:30,27,71.02,71.03,71.02,71.03,20
20170301|2016-09-27 01:00,27,71.08,71.08,71.08,71.08,5
20170301|2016-09-27 01:30,27,71.14,71.15,71.08,71.08,4
20170301|2016-09-27 02:00,27,70.88,70.88,70.88,70.88,1
20170301|2016-09-27 02:30,27,70.88,70.88,70.88,70.88,1
20170301|2016-09-27 03:00,27,70.95,70.98,70.89,70.92,9
20170301|2016-09-27 03:30,27,70.96,70.96,70.96,70.96,2
20170301|2016-09-27 04:00,27,70.98,71,70.96,70.96,19
20170301|2016-09-27 04:30,27,70.96,70.96,70.96,70.96,2
20170301|2016-09-27 05:00,27,70.91,71.07,70.91,71.04,24
20170301|2016-09-27 05:30,27,70.94,70.94,70.94,70.94,1
20170301|2016-09-27 07:00,27,71.04,71.1,70.61,70.61,79
20170301|2016-09-27 07:30,27,70.6,70.77,70.52,70.74,39
20170301|2016-09-27 08:00,27,70.67,70.67,70.48,70.67,15
20170301|2016-09-27 08:30,27,70.74,70.78,70.63,70.7,27
20170301|2016-09-27 09:00,27,70.75,70.75,70.56,70.57,45
20170301|2016-09-27 09:30,27,70.56,70.65,70.28,70.4,116
20170301|2016-09-27 10:00,27,70.43,70.58,70.06,70.18,226
20170301|2016-09-27 10:30,27,70.18,70.3,69.84,70.2,134
20170301|2016-09-27 11:00,27,70.12,70.48,70.12,70.25,35
20170301|2016-09-27 11:30,27,70.39,70.52,70.31,70.48,39
20170301|2016-09-27 12:00,27,70.5,70.56,70.43,70.43,36
20170301|2016-09-27 12:30,27,70.4,70.4,70.02,70.2,79
20170301|2016-09-27 13:00,27,70.19,70.43,70.07,70.2,135
20170301|2016-09-27 20:00,28,70.29,70.31,70.2,70.2,8
20170301|2016-09-27 21:00,28,70,70,69.96,69.96,2
20170301|2016-09-28 01:30,28,70.2,70.2,70.2,70.2,5
20170301|2016-09-28 02:00,28,70.1,70.1,70.1,70.1,1
20170301|2016-09-28 02:30,28,70.13,70.13,70.1,70.1,6
20170301|2016-09-28 03:00,28,70.13,70.28,70.13,70.28,7
20170301|2016-09-28 03:30,28,70.3,70.37,70.3,70.37,14
20170301|2016-09-28 04:00,28,70.28,70.28,70.28,70.28,1
20170301|2016-09-28 04:30,28,70.24,70.25,70.23,70.23,12
20170301|2016-09-28 05:00,28,70.1,70.1,70.1,70.1,4
20170301|2016-09-28 05:30,28,70,70.01,70,70,32
20170301|2016-09-28 06:00,28,70.08,70.08,69.96,69.96,9
20170301|2016-09-28 06:30,28,70.01,70.01,69.61,69.63,32
20170301|2016-09-28 07:00,28,69.62,69.72,69.59,69.7,64
20170301|2016-09-28 07:30,28,69.76,69.79,69.62,69.65,68
20170301|2016-09-28 08:00,28,69.61,69.64,69.44,69.51,228
20170301|2016-09-28 08:30,28,69.53,69.59,69.45,69.47,56
20170301|2016-09-28 09:00,28,69.43,69.52,69.32,69.32,87
20170301|2016-09-28 09:30,28,69.2,69.32,69.12,69.27,144
20170301|2016-09-28 10:00,28,69.27,69.4,69.15,69.39,55
20170301|2016-09-28 10:30,28,69.48,69.53,69.21,69.45,33
20170301|2016-09-28 11:00,28,69.29,69.31,69.23,69.23,15
20170301|2016-09-28 11:30,28,69.22,69.42,69.22,69.34,23
20170301|2016-09-28 12:00,28,69.34,69.37,69.3,69.37,14
20170301|2016-09-28 12:30,28,69.37,69.37,69.06,69.08,70
20170301|2016-09-28 13:00,28,69.07,69.27,68.79,69.27,181
20170301|2016-09-28 20:00,29,69.17,69.4,69.09,69.4,11
20170301|2016-09-28 20:30,29,69.42,69.45,69.42,69.45,4
20170301|2016-09-28 21:00,29,69.45,69.45,69.44,69.44,9
20170301|2016-09-28 21:30,29,69.45,69.45,69.44,69.45,10
20170301|2016-09-28 22:00,29,69.45,69.48,69.33,69.33,11
20170301|2016-09-29 00:00,29,69.38,69.38,69.38,69.38,5
20170301|2016-09-29 01:30,29,69.18,69.18,69.15,69.15,18
20170301|2016-09-29 02:00,29,69.15,69.15,69.1,69.1,4
20170301|2016-09-29 02:30,29,69.15,69.23,69.15,69.23,9
20170301|2016-09-29 03:00,29,69.25,69.25,69.25,69.25,4
20170301|2016-09-29 03:30,29,69.23,69.23,69.08,69.19,10
20170301|2016-09-29 04:00,29,69.25,69.25,69.08,69.14,13
20170301|2016-09-29 05:30,29,69.13,69.18,69.13,69.18,5
20170301|2016-09-29 06:30,29,69.27,69.27,69.27,69.27,1
20170301|2016-09-29 07:00,29,69.23,69.23,69.1,69.1,7
20170301|2016-09-29 07:30,29,69.01,69.02,68.62,68.65,78
20170301|2016-09-29 08:00,29,68.64,68.83,68.57,68.81,61
20170301|2016-09-29 08:30,29,68.73,68.75,68.43,68.51,77
20170301|2016-09-29 09:00,29,68.47,68.51,68.39,68.45,81
20170301|2016-09-29 09:30,29,68.39,68.43,68.12,68.43,175
20170301|2016-09-29 10:00,29,68.41,68.57,68.21,68.36,39
20170301|2016-09-29 10:30,29,68.35,68.35,68.22,68.31,33
20170301|2016-09-29 11:00,29,68.24,68.36,68.24,68.27,23
20170301|2016-09-29 11:30,29,68.36,68.36,67.99,67.99,79
20170301|2016-09-29 12:00,29,67.96,68.15,67.87,67.94,52
20170301|2016-09-29 12:30,29,67.99,68.08,67.94,68.07,53
20170301|2016-09-29 13:00,29,68.04,68.52,67.99,68.15,149
20170301|2016-09-29 20:00,30,68.14,68.14,68.09,68.09,8
20170301|2016-09-29 21:00,30,68.31,68.31,68.31,68.31,3
20170301|2016-09-29 21:30,30,68.29,68.37,68.29,68.37,22
20170301|2016-09-29 22:30,30,68.44,68.44,68.44,68.44,3
20170301|2016-09-29 23:00,30,68.37,68.37,68.37,68.37,1
20170301|2016-09-29 23:30,30,68.35,68.35,68.35,68.35,3
20170301|2016-09-30 01:00,30,68.4,68.4,68.4,68.4,3
20170301|2016-09-30 01:30,30,68.34,68.5,68.34,68.49,8
20170301|2016-09-30 02:00,30,68.56,68.56,68.51,68.51,7
20170301|2016-09-30 02:30,30,68.46,68.49,68.46,68.49,2
20170301|2016-09-30 03:00,30,68.42,68.42,68.42,68.42,1
20170301|2016-09-30 04:00,30,68.59,68.59,68.58,68.58,5
20170301|2016-09-30 04:30,30,68.57,68.57,68.57,68.57,7
20170301|2016-09-30 05:00,30,68.57,68.57,68.57,68.57,1
20170301|2016-09-30 05:30,30,68.56,68.56,68.31,68.31,6
20170301|2016-09-30 06:00,30,68.32,68.34,68.31,68.33,4
20170301|2016-09-30 06:30,30,68.29,68.29,68.29,68.29,1
20170301|2016-09-30 07:00,30,68.23,68.23,67.96,67.97,26
20170301|2016-09-30 07:30,30,68.02,68.15,67.9,67.9,60
20170301|2016-09-30 08:00,30,67.93,67.95,67.85,67.85,32
20170301|2016-09-30 08:30,30,67.9,68.09,67.76,68.03,110
20170301|2016-09-30 09:00,30,68.05,68.07,67.79,67.8,80
20170301|2016-09-30 09:30,30,67.81,67.99,67.74,67.96,129
20170301|2016-09-30 10:00,30,67.91,68.33,67.88,68.27,138
20170301|2016-09-30 10:30,30,68.35,68.83,68.31,68.31,196
20170301|2016-09-30 11:00,30,68.44,68.69,68.34,68.63,76
20170301|2016-09-30 11:30,30,68.55,68.6,68.39,68.45,147
20170301|2016-09-30 12:00,30,68.42,68.42,68.04,68.23,99
20170301|2016-09-30 12:30,30,68.17,68.17,67.96,68.02,11
20170301|2016-09-30 13:00,30,67.99,68.69,67.76,68.54,530
20170301|2016-10-02 20:00,3,68.41,68.41,68.14,68.14,5
20170301|2016-10-02 21:00,3,68.44,68.46,68.31,68.45,12
20170301|2016-10-02 21:30,3,68.46,68.54,68.46,68.54,9
20170301|2016-10-02 23:00,3,68.41,68.41,68.41,68.41,1
20170301|2016-10-03 00:00,3,68.34,68.37,68.34,68.37,2
20170301|2016-10-03 00:30,3,68.37,68.4,68.37,68.4,3
20170301|2016-10-03 01:30,3,68.43,68.43,68.43,68.43,1
20170301|2016-10-03 03:30,3,68.55,68.66,68.55,68.56,30
20170301|2016-10-03 04:00,3,68.22,68.25,68.22,68.25,4
20170301|2016-10-03 04:30,3,68.41,68.41,68.34,68.34,21
20170301|2016-10-03 05:00,3,68.34,68.34,68.32,68.33,17
20170301|2016-10-03 06:00,3,68.24,68.24,68.03,68.06,19
20170301|2016-10-03 06:30,3,68.16,68.19,68.07,68.07,6
20170301|2016-10-03 07:00,3,68,68.1,67.96,67.99,28
20170301|2016-10-03 07:30,3,68.06,68.06,67.86,67.94,43
20170301|2016-10-03 08:00,3,67.94,68.08,67.9,68,23
20170301|2016-10-03 08:30,3,67.96,67.96,67.74,67.75,48
20170301|2016-10-03 09:00,3,67.79,67.91,67.74,67.81,69
20170301|2016-10-03 09:30,3,67.84,68.27,67.8,68.21,105
20170301|2016-10-03 10:00,3,68.25,68.4,68.17,68.4,102
20170301|2016-10-03 10:30,3,68.37,68.7,68.35,68.35,112
20170301|2016-10-03 11:00,3,68.38,68.58,68.33,68.54,50
20170301|2016-10-03 11:30,3,68.55,68.63,68.52,68.55,127
20170301|2016-10-03 12:00,3,68.58,68.64,68.34,68.64,74
20170301|2016-10-03 12:30,3,68.65,69.12,68.64,69.12,206
20170301|2016-10-03 13:00,3,69.09,69.14,68.77,68.92,92
20170301|2016-10-03 20:00,4,69.01,69.01,68.92,68.98,51
20170301|2016-10-03 20:30,4,68.94,68.98,68.94,68.94,10
20170301|2016-10-03 21:00,4,68.96,69.01,68.96,69.01,31
20170301|2016-10-03 21:30,4,69.01,69.01,68.93,68.93,5
20170301|2016-10-03 22:30,4,69.04,69.04,69.04,69.04,10
20170301|2016-10-03 23:00,4,68.98,68.98,68.98,68.98,1
20170301|2016-10-03 23:30,4,68.95,68.95,68.91,68.91,13
20170301|2016-10-04 00:30,4,69.03,69.03,69.03,69.03,1
20170301|2016-10-04 01:00,4,69.02,69.02,69.02,69.02,1
20170301|2016-10-04 01:30,4,69.02,69.02,69.01,69.01,35
20170301|2016-10-04 02:30,4,68.98,69.11,68.97,69.11,43
20170301|2016-10-04 03:00,4,69.13,69.23,69.13,69.18,33
20170301|2016-10-04 03:30,4,69.16,69.16,69.08,69.08,2
20170301|2016-10-04 04:00,4,69.24,69.24,69.24,69.24,2
20170301|2016-10-04 04:30,4,69.24,69.25,69.19,69.19,5
20170301|2016-10-04 05:00,4,69.14,69.2,69.14,69.2,19
20170301|2016-10-04 05:30,4,69.23,69.23,69.23,69.23,1
20170301|2016-10-04 06:00,4,69.18,69.18,69.13,69.13,3
20170301|2016-10-04 06:30,4,69.13,69.16,69.13,69.13,19
20170301|2016-10-04 07:00,4,69.19,69.34,69.15,69.15,60
20170301|2016-10-04 07:30,4,69.11,69.21,69.08,69.18,16
20170301|2016-10-04 08:00,4,69.25,69.48,69.24,69.28,102
20170301|2016-10-04 08:30,4,69.32,69.47,69.27,69.47,130
20170301|2016-10-04 09:00,4,69.48,69.57,69.22,69.31,134
20170301|2016-10-04 09:30,4,69.27,69.52,69.2,69.46,177
20170301|2016-10-04 10:00,4,69.49,69.92,69.49,69.89,388
20170301|2016-10-04 10:30,4,69.91,69.95,69.73,69.79,239
20170301|2016-10-04 11:00,4,69.81,69.98,69.76,69.97,71
20170301|2016-10-04 11:30,4,69.95,69.96,69.85,69.91,93
20170301|2016-10-04 12:00,4,69.9,70.05,69.8,69.81,186
20170301|2016-10-04 12:30,4,69.9,70.04,69.89,69.98,106
20170301|2016-10-04 13:00,4,69.99,70.18,69.93,70.11,250
20170301|2016-10-04 20:00,5,70.09,70.3,70.06,70.3,15
20170301|2016-10-04 21:00,5,70.3,70.33,70.3,70.33,12
20170301|2016-10-04 21:30,5,70.33,70.33,70.33,70.33,1
20170301|2016-10-04 22:00,5,70.33,70.37,70.33,70.37,5
20170301|2016-10-05 00:00,5,70.3,70.3,70.3,70.3,2
20170301|2016-10-05 00:30,5,70.3,70.3,70.3,70.3,11
20170301|2016-10-05 01:00,5,70.28,70.29,70.28,70.28,13
20170301|2016-10-05 01:30,5,70.28,70.28,70.27,70.27,3
20170301|2016-10-05 02:30,5,70.31,70.31,70.28,70.28,6
20170301|2016-10-05 03:00,5,70.29,70.31,70.28,70.31,6
20170301|2016-10-05 03:30,5,70.33,70.37,70.33,70.37,10
20170301|2016-10-05 05:00,5,70.28,70.28,70.28,70.28,1
20170301|2016-10-05 05:30,5,70.29,70.29,70.28,70.28,38
20170301|2016-10-05 06:00,5,70.31,70.31,70.22,70.22,6
20170301|2016-10-05 06:30,5,70.27,70.28,70.27,70.28,4
20170301|2016-10-05 07:00,5,70.21,70.21,69.27,69.35,79
20170301|2016-10-05 07:30,5,69.4,69.58,68.74,69.17,128
20170301|2016-10-05 08:00,5,69.21,69.41,69.05,69.23,66
20170301|2016-10-05 08:30,5,69.3,69.3,68.96,69.15,37
20170301|2016-10-05 09:00,5,69.17,69.25,68.93,69.07,28
20170301|2016-10-05 09:30,5,69.02,69.08,68.75,69.01,97
20170301|2016-10-05 10:00,5,68.95,69.12,68.9,69.07,74
20170301|2016-10-05 10:30,5,69.17,69.65,69.17,69.54,94
20170301|2016-10-05 11:00,5,69.52,69.52,69.15,69.22,100
20170301|2016-10-05 11:30,5,69.14,69.14,68.39,68.53,132
20170301|2016-10-05 12:00,5,68.54,68.66,68.43,68.45,42
20170301|2016-10-05 12:30,5,68.43,68.5,68.1,68.45,129
20170301|2016-10-05 13:00,5,68.46,68.54,68.11,68.12,94
20170301|2016-10-05 20:00,6,68.13,68.29,68.13,68.17,145
20170301|2016-10-05 20:30,6,68.18,68.18,68.15,68.15,67
20170301|2016-10-05 21:30,6,68.22,68.22,68.22,68.22,9
20170301|2016-10-05 22:00,6,68.3,68.3,68.3,68.3,3
20170301|2016-10-05 22:30,6,68.26,68.26,68.26,68.26,5
20170301|2016-10-06 01:00,6,68.31,68.31,68.31,68.31,1
20170301|2016-10-06 01:30,6,68.18,68.18,68.15,68.15,24
20170301|2016-10-06 02:00,6,68.26,68.31,68.26,68.31,12
20170301|2016-10-06 02:30,6,68.34,68.39,68.34,68.39,12
20170301|2016-10-06 03:00,6,68.34,68.34,68.34,68.34,1
20170301|2016-10-06 03:30,6,68.5,68.5,68.47,68.47,4
20170301|2016-10-06 04:30,6,68.54,68.55,68.54,68.55,3
20170301|2016-10-06 05:00,6,68.5,68.53,68.47,68.51,32
20170301|2016-10-06 05:30,6,68.48,68.5,68.46,68.5,12
20170301|2016-10-06 06:00,6,68.52,68.52,68.5,68.5,3
20170301|2016-10-06 06:30,6,68.48,68.48,68.28,68.33,12
20170301|2016-10-06 07:00,6,68.32,68.34,68.2,68.34,30
20170301|2016-10-06 07:30,6,68.3,68.35,67.78,67.83,204
20170301|2016-10-06 08:00,6,67.92,68.01,67.82,68,77
20170301|2016-10-06 08:30,6,67.99,67.99,67.76,67.81,99
20170301|2016-10-06 09:00,6,67.89,67.91,67.8,67.84,19
20170301|2016-10-06 09:30,6,67.78,67.89,67.58,67.68,338
20170301|2016-10-06 10:00,6,67.71,67.92,67.62,67.87,136
20170301|2016-10-06 10:30,6,67.8,67.83,67.7,67.7,26
20170301|2016-10-06 11:00,6,67.7,67.77,67.62,67.65,64
20170301|2016-10-06 11:30,6,67.62,67.69,67.45,67.65,320
20170301|2016-10-06 12:00,6,67.54,67.79,67.46,67.79,34
20170301|2016-10-06 12:30,6,67.74,68.06,67.74,67.93,23
20170301|2016-10-06 13:00,6,67.93,68.14,67.92,68.14,105
20170301|2016-10-06 20:00,7,68.12,68.47,68.12,68.26,4
20170301|2016-10-06 20:30,7,68.37,68.37,68.35,68.35,9
20170301|2016-10-06 21:30,7,68.37,68.46,68.37,68.46,11
20170301|2016-10-06 22:00,7,68.43,68.44,68.43,68.44,11
20170301|2016-10-06 22:30,7,68.43,68.43,68.42,68.43,6
20170301|2016-10-07 00:00,7,68.45,68.45,68.45,68.45,1
20170301|2016-10-07 02:00,7,68.2,68.2,68.2,68.2,11
20170301|2016-10-07 02:30,7,68.16,68.2,68.16,68.2,7
20170301|2016-10-07 03:00,7,68.28,68.28,68.23,68.23,11
20170301|2016-10-07 03:30,7,68.2,68.2,68.15,68.17,28
20170301|2016-10-07 04:30,7,68.21,68.21,68.21,68.21,4
20170301|2016-10-07 05:00,7,68.22,68.34,68.21,68.21,21
20170301|2016-10-07 05:30,7,68.22,68.22,68.19,68.19,8
20170301|2016-10-07 06:00,7,68.24,68.31,68.24,68.31,13
20170301|2016-10-07 06:30,7,68.31,68.42,68.31,68.33,13
20170301|2016-10-07 07:00,7,68.37,68.37,68.05,68.14,78
20170301|2016-10-07 07:30,7,68.17,68.34,68.12,68.2,35
20170301|2016-10-07 08:00,7,68.17,68.27,68.15,68.17,99
20170301|2016-10-07 08:30,7,68.17,68.17,67.9,68.17,141
20170301|2016-10-07 09:00,7,68.16,68.54,68.06,68.06,344
20170301|2016-10-07 09:30,7,68.1,68.15,67.87,67.99,125
20170301|2016-10-07 10:00,7,67.86,67.89,67.65,67.78,133
20170301|2016-10-07 10:30,7,67.75,67.84,67.54,67.83,124
20170301|2016-10-07 11:00,7,67.71,67.71,67.61,67.62,23
20170301|2016-10-07 11:30,7,67.65,67.65,67.57,67.63,32
20170301|2016-10-07 12:00,7,67.62,67.73,67.57,67.73,24
20170301|2016-10-07 12:30,7,67.77,67.9,67.68,67.76,75
20170301|2016-10-07 13:00,7,67.75,67.79,67.57,67.57,198
20170301|2016-10-09 20:00,10,68,68.47,68,68.43,189
20170301|2016-10-09 20:30,10,68.45,68.6,68.45,68.6,71
20170301|2016-10-09 21:00,10,68.6,69.06,68.59,68.88,62
20170301|2016-10-09 21:30,10,68.87,68.87,68.8,68.8,31
20170301|2016-10-09 22:00,10,68.8,68.81,68.8,68.8,13
20170301|2016-10-09 22:30,10,68.8,68.95,68.8,68.95,26
20170301|2016-10-09 23:00,10,68.9,68.96,68.89,68.96,9
20170301|2016-10-09 23:30,10,68.8,68.8,68.8,68.8,5
20170301|2016-10-10 00:00,10,68.8,68.8,68.8,68.8,20
20170301|2016-10-10 00:30,10,68.8,68.85,68.8,68.8,13
20170301|2016-10-10 01:00,10,68.8,68.81,68.79,68.79,27
20170301|2016-10-10 01:30,10,68.79,68.97,68.79,68.97,10
20170301|2016-10-10 02:00,10,68.97,68.97,68.91,68.91,18
20170301|2016-10-10 02:30,10,68.91,68.91,68.63,68.63,42
20170301|2016-10-10 03:00,10,68.63,68.66,68.62,68.62,27
20170301|2016-10-10 03:30,10,68.75,68.75,68.66,68.66,9
20170301|2016-10-10 04:00,10,68.63,68.72,68.63,68.72,10
20170301|2016-10-10 04:30,10,68.72,68.73,68.72,68.73,4
20170301|2016-10-10 05:00,10,68.83,68.83,68.83,68.83,9
20170301|2016-10-10 06:00,10,68.85,68.9,68.73,68.75,37
20170301|2016-10-10 07:00,10,68.63,68.65,68.35,68.35,45
20170301|2016-10-10 07:30,10,68.34,68.44,68.28,68.28,96
20170301|2016-10-10 08:00,10,68.4,68.4,68.23,68.29,111
20170301|2016-10-10 08:30,10,68.25,68.58,68.25,68.42,87
20170301|2016-10-10 09:00,10,68.45,68.45,68.22,68.22,45
20170301|2016-10-10 09:30,10,68.24,68.26,68.14,68.19,184
20170301|2016-10-10 10:00,10,68.14,68.26,68.07,68.23,96
20170301|2016-10-10 10:30,10,68.22,68.39,68.16,68.32,94
20170301|2016-10-10 11:00,10,68.4,68.45,68.18,68.18,17
20170301|2016-10-10 11:30,10,68.16,68.19,67.91,67.91,145
20170301|2016-10-10 12:00,10,67.94,67.94,67.78,67.88,161
20170301|2016-10-10 12:30,10,67.87,67.88,67.75,67.88,37
20170301|2016-10-10 13:00,10,67.88,68.03,67.81,68.01,81
20170301|2016-10-10 20:00,11,68.35,68.35,68.33,68.33,2
20170301|2016-10-10 20:30,11,68.4,68.4,68.39,68.39,3
20170301|2016-10-10 21:00,11,68.44,68.5,68.44,68.48,18
20170301|2016-10-10 21:30,11,68.35,68.35,68.33,68.33,16
20170301|2016-10-10 22:00,11,68.3,68.3,68.25,68.25,29
20170301|2016-10-10 22:30,11,68.25,68.38,68.25,68.38,8
20170301|2016-10-10 23:30,11,68.39,68.39,68.39,68.39,2
20170301|2016-10-11 00:30,11,68.5,68.5,68.5,68.5,2
20170301|2016-10-11 01:00,11,68.38,68.38,68.24,68.24,28
20170301|2016-10-11 01:30,11,68.24,68.24,68.24,68.24,5
20170301|2016-10-11 02:00,11,68.29,68.29,68.27,68.27,3
20170301|2016-10-11 02:30,11,68.29,68.39,68.29,68.39,7
20170301|2016-10-11 03:00,11,68.47,68.59,68.45,68.59,69
20170301|2016-10-11 03:30,11,68.6,68.64,68.42,68.43,23
20170301|2016-10-11 04:00,11,68.43,68.43,68.42,68.42,2
20170301|2016-10-11 04:30,11,68.47,68.47,68.47,68.47,1
20170301|2016-10-11 05:00,11,68.39,68.53,68.39,68.53,5
20170301|2016-10-11 06:00,11,68.35,68.35,68.35,68.35,1
20170301|2016-10-11 06:30,11,68.33,68.59,68.33,68.44,6
20170301|2016-10-11 07:00,11,68.36,68.36,68.28,68.3,7
20170301|2016-10-11 07:30,11,68.28,68.28,68,68.01,18
20170301|2016-10-11 08:00,11,68.02,68.16,67.98,68,43
20170301|2016-10-11 08:30,11,68.01,68.23,67.96,68.03,70
20170301|2016-10-11 09:00,11,68,68,67.76,67.82,68
20170301|2016-10-11 09:30,11,67.79,67.88,67.65,67.72,160
20170301|2016-10-11 10:00,11,67.69,67.95,67.66,67.89,92
20170301|2016-10-11 10:30,11,67.85,68.37,67.82,68.3,181
20170301|2016-10-11 11:00,11,68.36,68.36,68.19,68.19,57
20170301|2016-10-11 11:30,11,68.17,68.24,68.11,68.11,19
20170301|2016-10-11 12:00,11,68.12,68.12,67.86,67.88,27
20170301|2016-10-11 12:30,11,67.88,67.98,67.83,67.83,48
20170301|2016-10-11 13:00,11,67.81,67.91,67.68,67.72,336
20170301|2016-10-11 20:00,12,67.83,67.83,67.83,67.83,1
20170301|2016-10-11 20:30,12,67.84,67.84,67.84,67.84,4
20170301|2016-10-11 21:00,12,67.86,67.86,67.85,67.86,8
20170301|2016-10-11 21:30,12,67.87,67.87,67.86,67.86,7
20170301|2016-10-11 22:00,12,67.91,67.91,67.9,67.9,9
20170301|2016-10-11 22:30,12,67.95,67.95,67.95,67.95,1
20170301|2016-10-11 23:00,12,67.91,67.91,67.91,67.91,4
20170301|2016-10-11 23:30,12,67.86,67.86,67.86,67.86,1
20170301|2016-10-12 00:00,12,67.86,67.86,67.86,67.86,1
20170301|2016-10-12 00:30,12,67.78,67.78,67.76,67.76,2
20170301|2016-10-12 01:00,12,67.78,67.78,67.78,67.78,8
20170301|2016-10-12 01:30,12,67.63,67.63,67.61,67.61,15
20170301|2016-10-12 02:00,12,67.75,67.75,67.62,67.62,3
20170301|2016-10-12 02:30,12,67.69,67.69,67.69,67.69,2
20170301|2016-10-12 03:00,12,67.78,67.78,67.78,67.78,2
20170301|2016-10-12 03:30,12,67.74,67.74,67.68,67.69,18
20170301|2016-10-12 04:00,12,67.68,67.71,67.64,67.69,19
20170301|2016-10-12 04:30,12,67.69,67.7,67.69,67.7,4
20170301|2016-10-12 05:30,12,67.69,67.69,67.68,67.68,3
20170301|2016-10-12 06:00,12,67.68,67.7,67.66,67.66,4
20170301|2016-10-12 06:30,12,67.66,67.66,67.64,67.64,3
20170301|2016-10-12 07:00,12,67.69,67.69,67.37,67.37,144
20170301|2016-10-12 07:30,12,67.51,67.51,67.4,67.47,33
20170301|2016-10-12 08:00,12,67.48,67.56,67.46,67.55,46
20170301|2016-10-12 08:30,12,67.52,67.53,67.38,67.44,105
20170301|2016-10-12 09:00,12,67.44,67.46,67.36,67.45,125
20170301|2016-10-12 09:30,12,67.44,67.69,67.4,67.53,146
20170301|2016-10-12 10:00,12,67.55,67.55,67.37,67.4,54
20170301|2016-10-12 10:30,12,67.43,68.34,67.42,67.71,342
20170301|2016-10-12 11:00,12,67.8,70.1,67.8,69.33,1304
20170301|2016-10-12 11:30,12,69.27,69.6,69.1,69.5,393
20170301|2016-10-12 12:00,12,69.57,69.87,69.42,69.78,53
20170301|2016-10-12 12:30,12,69.74,69.97,69.7,69.97,98
20170301|2016-10-12 13:00,12,69.93,69.93,69.1,69.4,115
20170301|2016-10-12 20:00,13,69.43,69.43,68.88,68.88,76
20170301|2016-10-12 20:30,13,68.88,68.99,68.88,68.98,34
20170301|2016-10-12 21:00,13,68.98,68.99,68.98,68.99,6
20170301|2016-10-12 21:30,13,69.1,69.1,68.98,69.09,24
20170301|2016-10-12 22:00,13,69.09,69.1,69,69,15
20170301|2016-10-12 22:30,13,69,69.15,69,69.15,9
20170301|2016-10-12 23:00,13,69.15,69.15,69.12,69.12,11
20170301|2016-10-12 23:30,13,69.2,69.27,68.94,68.94,16
20170301|2016-10-13 00:00,13,68.9,69.01,68.9,69.01,8
20170301|2016-10-13 00:30,13,69,69.01,68.86,68.95,37
20170301|2016-10-13 01:00,13,68.96,69.06,68.96,69.06,40
20170301|2016-10-13 01:30,13,69.02,69.02,68.96,68.96,14
20170301|2016-10-13 02:00,13,68.93,68.97,68.88,68.94,19
20170301|2016-10-13 02:30,13,69,69.03,68.94,68.94,13
20170301|2016-10-13 03:00,13,69,69.02,68.94,68.98,25
20170301|2016-10-13 03:30,13,68.94,68.94,68.92,68.92,14
20170301|2016-10-13 04:00,13,68.95,68.95,68.88,68.88,5
20170301|2016-10-13 04:30,13,68.89,68.96,68.89,68.96,19
20170301|2016-10-13 05:00,13,68.98,68.99,68.98,68.98,22
20170301|2016-10-13 05:30,13,68.93,69.01,68.93,69,14
20170301|2016-10-13 06:00,13,68.94,68.94,68.94,68.94,4
20170301|2016-10-13 06:30,13,69,69.2,68.98,69.2,82
20170301|2016-10-13 07:00,13,69.16,69.36,69.06,69.22,72
20170301|2016-10-13 07:30,13,69.22,69.22,69.02,69.15,23
20170301|2016-10-13 08:00,13,69.19,69.26,69.19,69.26,11
20170301|2016-10-13 08:30,13,69.19,69.68,69.17,69.67,348
20170301|2016-10-13 09:00,13,69.63,69.85,69.54,69.81,224
20170301|2016-10-13 09:30,13,69.81,69.87,69.66,69.71,104
20170301|2016-10-13 10:00,13,69.7,69.75,69.52,69.68,205
20170301|2016-10-13 10:30,13,69.68,69.83,69.62,69.71,67
20170301|2016-10-13 11:00,13,69.74,69.77,69.63,69.77,52
20170301|2016-10-13 11:30,13,69.75,69.88,69.71,69.74,85
20170301|2016-10-13 12:00,13,69.72,70.14,69.72,70.12,345
20170301|2016-10-13 12:30,13,70.12,70.33,70.12,70.24,433
20170301|2016-10-13 13:00,13,70.26,70.35,69.66,69.72,410
20170301|2016-10-13 20:00,14,69.87,70,69.87,70,7
20170301|2016-10-13 20:30,14,70,70,70,70,1
20170301|2016-10-13 21:00,14,70,70.07,70,70.07,8
20170301|2016-10-13 21:30,14,70.04,70.04,69.97,69.97,3
20170301|2016-10-13 22:30,14,69.97,69.97,69.97,69.97,1
20170301|2016-10-13 23:00,14,70,70,69.94,69.94,4
20170301|2016-10-14 00:00,14,69.8,69.81,69.8,69.8,4
20170301|2016-10-14 00:30,14,69.8,69.8,69.8,69.8,2
20170301|2016-10-14 01:00,14,69.79,69.79,69.79,69.79,4
20170301|2016-10-14 01:30,14,69.87,69.88,69.86,69.88,8
20170301|2016-10-14 02:00,14,69.88,69.88,69.85,69.85,5
20170301|2016-10-14 02:30,14,69.85,69.94,69.8,69.9,18
20170301|2016-10-14 03:00,14,70,70.04,69.8,69.8,16
20170301|2016-10-14 03:30,14,69.78,69.85,69.77,69.85,18
20170301|2016-10-14 04:00,14,69.82,69.9,69.81,69.81,9
20170301|2016-10-14 04:30,14,69.8,69.82,69.79,69.81,7
20170301|2016-10-14 05:00,14,69.81,69.95,69.81,69.94,4
20170301|2016-10-14 05:30,14,69.94,69.97,69.85,69.91,7
20170301|2016-10-14 06:00,14,69.9,69.96,69.9,69.96,12
20170301|2016-10-14 06:30,14,69.96,69.97,69.96,69.97,3
20170301|2016-10-14 07:00,14,69.97,70.26,69.97,70.18,73
20170301|2016-10-14 07:30,14,70.17,70.37,70.05,70.3,59
20170301|2016-10-14 08:00,14,70.3,70.55,70.28,70.55,521
20170301|2016-10-14 08:30,14,70.51,70.8,70.51,70.75,561
20170301|2016-10-14 09:00,14,70.73,70.83,70.66,70.66,314
20170301|2016-10-14 09:30,14,70.76,70.94,70.5,70.68,537
20170301|2016-10-14 10:00,14,70.7,70.85,70.65,70.67,311
20170301|2016-10-14 10:30,14,70.69,70.93,70.69,70.88,424
20170301|2016-10-14 11:00,14,70.93,70.98,70.76,70.94,406
20170301|2016-10-14 11:30,14,70.95,70.98,70.9,70.9,134
20170301|2016-10-14 12:00,14,70.9,70.98,70.71,70.94,282
20170301|2016-10-14 12:30,14,70.95,70.97,70.8,70.8,112
20170301|2016-10-14 13:00,14,70.79,70.95,70.71,70.95,390
20170301|2016-10-16 20:00,17,70.89,70.95,70.82,70.95,52
20170301|2016-10-16 20:30,17,70.82,70.83,70.7,70.7,83
20170301|2016-10-16 21:00,17,70.7,70.7,70.69,70.7,18
20170301|2016-10-16 21:30,17,70.72,70.72,70.63,70.63,19
20170301|2016-10-16 22:00,17,70.62,70.71,70.62,70.71,2
20170301|2016-10-16 22:30,17,70.7,70.7,70.7,70.7,1
20170301|2016-10-16 23:30,17,70.7,70.7,70.7,70.7,5
20170301|2016-10-17 00:00,17,70.7,70.7,70.7,70.7,1
20170301|2016-10-17 00:30,17,70.7,70.7,70.7,70.7,10
20170301|2016-10-17 01:00,17,70.7,70.7,70.7,70.7,17
20170301|2016-10-17 01:30,17,70.74,70.74,70.74,70.74,11
20170301|2016-10-17 02:00,17,70.74,70.74,70.66,70.66,9
20170301|2016-10-17 03:00,17,70.71,70.74,70.71,70.74,21
20170301|2016-10-17 03:30,17,70.75,70.78,70.75,70.77,9
20170301|2016-10-17 04:00,17,70.64,70.67,70.61,70.67,11
20170301|2016-10-17 04:30,17,70.64,70.64,70.62,70.62,5
20170301|2016-10-17 05:00,17,70.62,70.7,70.36,70.38,29
20170301|2016-10-17 05:30,17,70.38,70.43,70.17,70.17,30
20170301|2016-10-17 06:00,17,70.19,70.37,70.19,70.37,2
20170301|2016-10-17 06:30,17,70.39,70.39,70.27,70.27,23
20170301|2016-10-17 07:00,17,70.35,70.35,70.35,70.35,15
20170301|2016-10-17 07:30,17,70.36,70.68,70.36,70.58,46
20170301|2016-10-17 08:00,17,70.64,70.94,70.64,70.76,98
20170301|2016-10-17 08:30,17,70.85,71.16,70.73,70.73,269
20170301|2016-10-17 09:00,17,70.76,70.95,70.48,70.88,91
20170301|2016-10-17 09:30,17,70.95,71.07,70.9,71,129
20170301|2016-10-17 10:00,17,71.02,71.4,71.02,71.35,415
20170301|2016-10-17 10:30,17,71.36,71.41,71.21,71.41,260
20170301|2016-10-17 11:00,17,71.43,71.45,71.2,71.22,152
20170301|2016-10-17 11:30,17,71.28,71.37,71.26,71.34,131
20170301|2016-10-17 12:00,17,71.4,71.41,71.24,71.26,70
20170301|2016-10-17 12:30,17,71.26,71.39,71.26,71.38,33
20170301|2016-10-17 13:00,17,71.38,71.54,71.35,71.54,306
20170301|2016-10-17 20:00,18,71.53,71.55,71.5,71.53,54
20170301|2016-10-17 20:30,18,71.5,71.52,71.5,71.52,24
20170301|2016-10-17 21:00,18,71.39,71.39,71.31,71.31,4
20170301|2016-10-17 21:30,18,71.24,71.24,71.24,71.24,1
20170301|2016-10-17 22:00,18,71.27,71.27,71.21,71.21,21
20170301|2016-10-17 22:30,18,71.27,71.27,71.27,71.27,2
20170301|2016-10-17 23:30,18,71.24,71.24,71.21,71.22,20
20170301|2016-10-18 00:00,18,71.21,71.21,71.15,71.17,46
20170301|2016-10-18 00:30,18,71.15,71.23,71.15,71.23,32
20170301|2016-10-18 01:00,18,71.17,71.17,71.09,71.14,36
20170301|2016-10-18 01:30,18,71.25,71.25,71.05,71.05,93
20170301|2016-10-18 02:00,18,71.2,71.2,71.12,71.12,20
20170301|2016-10-18 02:30,18,71.2,71.22,71.06,71.06,24
20170301|2016-10-18 03:00,18,71.05,71.1,71.04,71.07,8
20170301|2016-10-18 03:30,18,71.12,71.22,71.12,71.2,21
20170301|2016-10-18 04:00,18,71.17,71.2,71.16,71.2,15
20170301|2016-10-18 04:30,18,71.2,71.2,71.2,71.2,6
20170301|2016-10-18 05:00,18,71.25,71.3,71.25,71.3,24
20170301|2016-10-18 06:00,18,71.15,71.15,70.96,71.12,63
20170301|2016-10-18 06:30,18,71.11,71.16,71.11,71.15,31
20170301|2016-10-18 07:00,18,71.22,71.3,71.22,71.25,107
20170301|2016-10-18 07:30,18,71.3,71.38,71.06,71.12,139
20170301|2016-10-18 08:00,18,71.21,71.3,71.19,71.23,194
20170301|2016-10-18 08:30,18,71.23,71.4,71.17,71.3,377
20170301|2016-10-18 09:00,18,71.35,71.49,71.3,71.49,184
20170301|2016-10-18 09:30,18,71.49,71.7,71.48,71.69,291
20170301|2016-10-18 10:00,18,71.68,71.87,71.62,71.82,283
20170301|2016-10-18 10:30,18,71.82,71.95,71.8,71.93,294
20170301|2016-10-18 11:00,18,71.94,71.95,71.8,71.95,256
20170301|2016-10-18 11:30,18,71.94,71.94,71.82,71.82,157
20170301|2016-10-18 12:00,18,71.82,71.88,71.7,71.87,348
20170301|2016-10-18 12:30,18,71.88,71.9,71.7,71.71,253
20170301|2016-10-18 13:00,18,71.79,71.79,71.19,71.31,507
20170301|2016-10-18 20:00,19,71.47,71.52,71.43,71.52,22
20170301|2016-10-18 20:30,19,71.33,71.43,71.33,71.43,3
20170301|2016-10-18 21:00,19,71.25,71.25,71.25,71.25,9
20170301|2016-10-18 21:30,19,71.11,71.12,71.11,71.12,5
20170301|2016-10-18 22:30,19,71.14,71.16,71.14,71.16,9
20170301|2016-10-18 23:00,19,71.16,71.16,71.16,71.16,2
20170301|2016-10-18 23:30,19,71.12,71.12,71.12,71.12,1
20170301|2016-10-19 00:00,19,71.02,71.02,71,71,14
20170301|2016-10-19 00:30,19,71,71.01,70.66,70.66,28
20170301|2016-10-19 01:00,19,70.71,70.71,70.57,70.6,47
20170301|2016-10-19 01:30,19,70.72,70.75,70.68,70.75,73
20170301|2016-10-19 02:00,19,70.7,70.85,70.7,70.72,50
20170301|2016-10-19 02:30,19,70.71,70.78,70.68,70.72,8
20170301|2016-10-19 03:00,19,70.79,70.82,70.79,70.82,8
20170301|2016-10-19 03:30,19,70.82,70.93,70.82,70.93,52
20170301|2016-10-19 04:00,19,70.93,70.93,70.82,70.82,32
20170301|2016-10-19 04:30,19,70.79,70.86,70.77,70.84,18
20170301|2016-10-19 05:00,19,70.9,71,70.9,70.91,28
20170301|2016-10-19 05:30,19,70.9,70.9,70.83,70.83,55
20170301|2016-10-19 06:00,19,70.8,70.89,70.61,70.61,72
20170301|2016-10-19 06:30,19,70.64,70.64,70.58,70.6,73
20170301|2016-10-19 07:00,19,70.72,71.03,70.72,70.99,142
20170301|2016-10-19 07:30,19,70.97,71.04,70.97,71.03,7
20170301|2016-10-19 08:00,19,71.1,71.11,70.95,71.01,317
20170301|2016-10-19 08:30,19,71,71.11,70.94,71.1,151
20170301|2016-10-19 09:00,19,71.1,71.41,71.07,71.41,228
20170301|2016-10-19 09:30,19,71.41,71.44,71.08,71.25,203
20170301|2016-10-19 10:00,19,71.27,71.27,70.78,70.95,92
20170301|2016-10-19 10:30,19,70.93,71.28,70.93,71.22,130
20170301|2016-10-19 11:00,19,71.23,71.25,71.1,71.12,96
20170301|2016-10-19 11:30,19,71.07,71.28,71.05,71.22,79
20170301|2016-10-19 12:00,19,71.26,71.44,71.26,71.39,223
20170301|2016-10-19 12:30,19,71.37,71.44,71.23,71.34,117
20170301|2016-10-19 13:00,19,71.29,71.48,71.2,71.48,333
20170301|2016-10-19 20:00,20,71.5,71.54,71.5,71.54,64
20170301|2016-10-19 20:30,20,71.54,71.7,71.54,71.59,93
20170301|2016-10-19 21:00,20,71.57,71.64,71.57,71.63,12
20170301|2016-10-19 21:30,20,71.65,71.65,71.65,71.65,2
20170301|2016-10-19 22:00,20,71.65,71.7,71.53,71.53,38
20170301|2016-10-20 00:30,20,71.41,71.48,71.4,71.48,17
20170301|2016-10-20 01:00,20,71.43,71.43,71.36,71.36,2
20170301|2016-10-20 01:30,20,71.51,71.51,71.51,71.51,1
20170301|2016-10-20 02:00,20,71.45,71.45,71.41,71.41,20
20170301|2016-10-20 02:30,20,71.43,71.58,71.43,71.56,8
20170301|2016-10-20 03:00,20,71.56,71.64,71.56,71.58,7
20170301|2016-10-20 03:30,20,71.52,71.55,71.52,71.55,5
20170301|2016-10-20 04:00,20,71.4,71.55,71.4,71.42,14
20170301|2016-10-20 04:30,20,71.4,71.64,71.35,71.64,47
20170301|2016-10-20 05:00,20,71.64,71.75,71.59,71.75,77
20170301|2016-10-20 05:30,20,71.69,71.75,71.67,71.74,37
20170301|2016-10-20 06:00,20,71.7,71.7,71.61,71.63,73
20170301|2016-10-20 06:30,20,71.69,71.72,71.58,71.7,36
20170301|2016-10-20 07:00,20,71.73,71.8,71.68,71.74,241
20170301|2016-10-20 07:30,20,71.73,72,71.39,71.6,1035
20170301|2016-10-20 08:00,20,71.65,71.8,71.4,71.4,258
20170301|2016-10-20 08:30,20,71.59,71.61,71.1,71.13,150
20170301|2016-10-20 09:00,20,71.06,71.19,70.84,71.06,273
20170301|2016-10-20 09:30,20,71.1,71.11,70.01,70.42,750
20170301|2016-10-20 10:00,20,70.43,70.69,70.4,70.45,119
20170301|2016-10-20 10:30,20,70.46,70.47,69.25,69.47,1263
20170301|2016-10-20 11:00,20,69.54,69.99,69.54,69.99,56
20170301|2016-10-20 11:30,20,70,70.2,69.99,70.01,156
20170301|2016-10-20 12:00,20,70.1,70.2,69.99,70.02,169
20170301|2016-10-20 12:30,20,70.2,70.2,69.8,69.92,78
20170301|2016-10-20 13:00,20,69.92,70.16,69.92,69.94,214
20170301|2016-10-20 20:00,21,70.07,70.07,69.9,69.9,10
20170301|2016-10-20 20:30,21,70,70,70,70,3
20170301|2016-10-20 21:00,21,69.89,70.05,69.89,70.04,18
20170301|2016-10-20 21:30,21,70.02,70.02,70.02,70.02,5
20170301|2016-10-20 22:00,21,70.01,70.03,70,70.03,11
20170301|2016-10-20 22:30,21,70,70,69.85,69.85,4
20170301|2016-10-20 23:00,21,69.84,69.84,69.82,69.82,2
20170301|2016-10-20 23:30,21,69.8,69.8,69.78,69.8,4
20170301|2016-10-21 00:00,21,69.75,69.75,69.75,69.75,1
20170301|2016-10-21 00:30,21,69.76,69.76,69.75,69.75,2
20170301|2016-10-21 01:00,21,69.75,69.75,69.5,69.51,166
20170301|2016-10-21 01:30,21,69.52,69.52,69.43,69.5,70
20170301|2016-10-21 02:00,21,69.57,69.59,69.56,69.56,12
20170301|2016-10-21 02:30,21,69.77,69.77,69.75,69.75,18
20170301|2016-10-21 03:00,21,69.75,69.76,69.75,69.75,7
20170301|2016-10-21 03:30,21,69.75,69.75,69.64,69.65,12
20170301|2016-10-21 04:00,21,69.69,69.69,69.69,69.69,6
20170301|2016-10-21 04:30,21,69.72,69.79,69.72,69.73,8
20170301|2016-10-21 05:00,21,69.67,69.71,69.67,69.71,5
20170301|2016-10-21 05:30,21,69.7,69.75,69.65,69.65,13
20170301|2016-10-21 06:00,21,69.62,69.74,69.59,69.74,22
20170301|2016-10-21 06:30,21,69.7,69.7,69.69,69.7,12
20170301|2016-10-21 07:00,21,69.68,69.7,69.57,69.65,50
20170301|2016-10-21 07:30,21,69.67,69.7,69.47,69.5,171
20170301|2016-10-21 08:00,21,69.51,69.58,69.08,69.11,438
20170301|2016-10-21 08:30,21,69.12,69.22,68.9,69.17,741
20170301|2016-10-21 09:00,21,69.18,69.37,69.05,69.25,367
20170301|2016-10-21 09:30,21,69.28,69.36,69.08,69.26,368
20170301|2016-10-21 10:00,21,69.26,69.51,69.18,69.48,149
20170301|2016-10-21 10:30,21,69.46,69.51,69.25,69.25,94
20170301|2016-10-21 11:00,21,69.25,69.48,69.25,69.44,53
20170301|2016-10-21 11:30,21,69.44,69.58,69.44,69.56,98
20170301|2016-10-21 12:00,21,69.49,69.58,69.4,69.54,90
20170301|2016-10-21 12:30,21,69.52,69.62,69.43,69.48,40
20170301|2016-10-21 13:00,21,69.47,69.6,69.41,69.47,136
20170301|2016-10-23 20:00,24,69.25,69.26,69.2,69.25,89
20170301|2016-10-23 20:30,24,69.24,69.24,69.1,69.1,32
20170301|2016-10-23 21:00,24,69.1,69.1,69.01,69.05,73
20170301|2016-10-23 21:30,24,69.2,69.2,69.2,69.2,4
20170301|2016-10-23 22:00,24,69.2,69.2,69.04,69.04,15
20170301|2016-10-23 22:30,24,69.06,69.06,69.04,69.04,3
20170301|2016-10-24 00:00,24,69.2,69.21,69.14,69.14,11
20170301|2016-10-24 00:30,24,69.09,69.12,69.09,69.12,2
20170301|2016-10-24 01:30,24,69.17,69.17,69.12,69.12,4
20170301|2016-10-24 02:00,24,69.09,69.15,69.06,69.15,4
20170301|2016-10-24 02:30,24,69.16,69.26,69.16,69.26,5
20170301|2016-10-24 03:00,24,69.22,69.22,69.22,69.22,4
20170301|2016-10-24 03:30,24,69.27,69.3,69.26,69.3,13
20170301|2016-10-24 04:00,24,69.38,69.5,69.38,69.43,29
20170301|2016-10-24 04:30,24,69.47,69.55,69.44,69.44,20
20170301|2016-10-24 05:30,24,69.45,69.45,69.38,69.38,23
20170301|2016-10-24 06:30,24,69.23,69.23,69.16,69.17,37
20170301|2016-10-24 07:00,24,69.16,69.28,69.12,69.12,32
20170301|2016-10-24 07:30,24,69.12,69.29,69.12,69.29,17
20170301|2016-10-24 08:00,24,69.35,69.37,69.31,69.33,17
20170301|2016-10-24 08:30,24,69.34,69.4,69.2,69.34,93
20170301|2016-10-24 09:00,24,69.32,69.38,69,69.09,200
20170301|2016-10-24 09:30,24,69.06,69.17,68.99,69.09,131
20170301|2016-10-24 10:00,24,69.12,69.4,69.08,69.39,159
20170301|2016-10-24 10:30,24,69.43,69.48,69.21,69.4,146
20170301|2016-10-24 11:00,24,69.42,69.42,69.12,69.32,38
20170301|2016-10-24 11:30,24,69.4,69.44,69.24,69.25,51
20170301|2016-10-24 12:00,24,69.34,69.34,69.22,69.28,48
20170301|2016-10-24 12:30,24,69.29,69.43,69.22,69.27,84
20170301|2016-10-24 13:00,24,69.25,69.37,69.16,69.27,58
20170301|2016-10-24 20:00,25,69.39,69.5,69.34,69.34,14
20170301|2016-10-24 20:30,25,69.37,69.38,69.23,69.34,27
20170301|2016-10-24 21:00,25,69.29,69.33,69.27,69.3,13
20170301|2016-10-24 21:30,25,69.28,69.29,69.27,69.27,4
20170301|2016-10-24 22:30,25,69.24,69.24,69.18,69.18,15
20170301|2016-10-25 00:00,25,69.25,69.25,69.25,69.25,1
20170301|2016-10-25 00:30,25,69.3,69.3,69.3,69.3,1
20170301|2016-10-25 01:00,25,69.38,69.44,69.37,69.4,6
20170301|2016-10-25 01:30,25,69.41,69.41,69.25,69.25,6
20170301|2016-10-25 02:00,25,69.27,69.27,69.2,69.21,54
20170301|2016-10-25 03:00,25,69.3,69.32,69.3,69.32,2
20170301|2016-10-25 03:30,25,69.32,69.47,69.32,69.4,31
20170301|2016-10-25 04:00,25,69.4,69.49,69.4,69.45,26
20170301|2016-10-25 04:30,25,69.48,69.48,69.38,69.38,9
20170301|2016-10-25 05:00,25,69.41,69.41,69.33,69.33,5
20170301|2016-10-25 05:30,25,69.38,69.38,69.31,69.31,4
20170301|2016-10-25 06:00,25,69.38,69.38,69.38,69.38,11
20170301|2016-10-25 06:30,25,69.38,69.5,69.38,69.45,10
20170301|2016-10-25 07:00,25,69.43,69.5,69.31,69.34,39
20170301|2016-10-25 07:30,25,69.42,69.45,69.32,69.32,120
20170301|2016-10-25 08:00,25,69.32,69.35,69.2,69.21,62
20170301|2016-10-25 08:30,25,69.22,69.23,68.6,68.94,320
20170301|2016-10-25 09:00,25,68.86,68.92,68.6,68.6,188
20170301|2016-10-25 09:30,25,68.6,68.89,68.58,68.68,189
20170301|2016-10-25 10:00,25,68.71,69.28,68.71,69.18,375
20170301|2016-10-25 10:30,25,69.15,69.15,68.89,68.9,364
20170301|2016-10-25 11:00,25,68.85,69.2,68.85,69.2,97
20170301|2016-10-25 11:30,25,69.2,69.2,68.99,69.1,47
20170301|2016-10-25 12:00,25,69.08,69.12,69.05,69.05,22
20170301|2016-10-25 12:30,25,69.04,69.04,68.9,69.03,53
20170301|2016-10-25 13:00,25,69.1,69.11,68.93,69.01,158
20170301|2016-10-25 20:00,26,69,69,68.74,68.77,22
20170301|2016-10-25 20:30,26,68.73,68.75,68.73,68.75,5
20170301|2016-10-25 21:00,26,68.77,68.77,68.75,68.77,18
20170301|2016-10-25 21:30,26,68.75,68.75,68.75,68.75,1
20170301|2016-10-25 23:30,26,68.88,68.88,68.88,68.88,2
20170301|2016-10-26 01:00,26,68.91,68.92,68.91,68.92,20
20170301|2016-10-26 01:30,26,68.91,68.91,68.9,68.9,5
20170301|2016-10-26 02:00,26,68.97,68.97,68.97,68.97,1
20170301|2016-10-26 02:30,26,68.99,68.99,68.91,68.91,8
20170301|2016-10-26 03:00,26,68.97,68.97,68.97,68.97,1
20170301|2016-10-26 03:30,26,68.94,69.02,68.94,69.02,8
20170301|2016-10-26 04:00,26,68.92,68.92,68.91,68.91,7
20170301|2016-10-26 04:30,26,68.85,68.9,68.8,68.9,24
20170301|2016-10-26 05:00,26,68.9,68.9,68.9,68.9,3
20170301|2016-10-26 05:30,26,68.98,68.98,68.91,68.97,17
20170301|2016-10-26 06:00,26,68.99,68.99,68.97,68.97,35
20170301|2016-10-26 06:30,26,68.97,69.19,68.97,69.09,18
20170301|2016-10-26 07:00,26,69.02,69.16,68.97,69.06,30
20170301|2016-10-26 07:30,26,69.01,69.06,69.01,69.05,8
20170301|2016-10-26 08:00,26,68.97,69.02,68.97,69.02,35
20170301|2016-10-26 08:30,26,68.99,69.18,68.94,69.12,91
20170301|2016-10-26 09:00,26,69.08,69.15,69,69,156
20170301|2016-10-26 09:30,26,69,69.31,68.99,69.31,245
20170301|2016-10-26 10:00,26,69.3,69.6,69.24,69.5,357
20170301|2016-10-26 10:30,26,69.51,69.59,69.49,69.5,232
20170301|2016-10-26 11:00,26,69.5,70.07,69.42,69.87,392
20170301|2016-10-26 11:30,26,69.87,70.36,69.87,70.05,751
20170301|2016-10-26 12:00,26,70.07,70.07,69.85,70.06,72
20170301|2016-10-26 12:30,26,69.98,70.24,69.93,70.05,457
20170301|2016-10-26 13:00,26,70.06,70.06,69.79,69.93,200
20170301|2016-10-26 20:00,27,69.99,69.99,69.74,69.85,54
20170301|2016-10-26 20:30,27,69.85,69.94,69.85,69.94,18
20170301|2016-10-26 21:00,27,69.93,70.1,69.93,70.1,12
20170301|2016-10-26 21:30,27,70.09,70.2,70.07,70.09,36
20170301|2016-10-26 22:00,27,70.09,70.09,70.03,70.03,8
20170301|2016-10-26 22:30,27,70.03,70.03,70.01,70.01,10
20170301|2016-10-26 23:00,27,69.96,69.96,69.94,69.94,7
20170301|2016-10-26 23:30,27,69.94,69.94,69.93,69.93,9
20170301|2016-10-27 00:00,27,69.9,69.97,69.9,69.97,13
20170301|2016-10-27 01:00,27,70.02,70.2,70.02,70.2,43
20170301|2016-10-27 01:30,27,70.23,70.23,70.09,70.1,82
20170301|2016-10-27 02:00,27,70.14,70.29,70.14,70.29,10
20170301|2016-10-27 02:30,27,70.12,70.16,70.12,70.16,4
20170301|2016-10-27 03:00,27,70.29,70.31,70.27,70.31,12
20170301|2016-10-27 03:30,27,70.31,70.31,70.25,70.25,7
20170301|2016-10-27 04:00,27,70.21,70.21,70,70,26
20170301|2016-10-27 04:30,27,70.13,70.13,70.13,70.13,1
20170301|2016-10-27 05:00,27,69.95,70,69.95,70,8
20170301|2016-10-27 05:30,27,70.09,70.13,70.08,70.11,27
20170301|2016-10-27 06:00,27,70.09,70.14,70.09,70.14,18
20170301|2016-10-27 06:30,27,70.07,70.1,69.94,70,46
20170301|2016-10-27 07:00,27,69.96,70,69.89,69.94,57
20170301|2016-10-27 07:30,27,69.9,69.9,69.43,69.67,300
20170301|2016-10-27 08:00,27,69.6,69.81,69.6,69.79,41
20170301|2016-10-27 08:30,27,69.82,69.95,69.65,69.79,84
20170301|2016-10-27 09:00,27,69.78,69.97,69.7,69.82,103
20170301|2016-10-27 09:30,27,69.81,69.88,69.65,69.66,192
20170301|2016-10-27 10:00,27,69.65,70.07,69.64,70.02,224
20170301|2016-10-27 10:30,27,70.01,70.12,69.74,70,177
20170301|2016-10-27 11:00,27,70.05,70.15,69.99,70.1,78
20170301|2016-10-27 11:30,27,70.12,70.42,70.1,70.37,533
20170301|2016-10-27 12:00,27,70.39,70.44,70.21,70.32,149
20170301|2016-10-27 12:30,27,70.36,70.48,70.36,70.43,258
20170301|2016-10-27 13:00,27,70.4,70.44,70.13,70.13,147
20170301|2016-10-27 20:00,28,70.19,70.21,70.19,70.21,4
20170301|2016-10-27 20:30,28,70.2,70.2,70.14,70.14,5
20170301|2016-10-27 21:30,28,70.13,70.21,70.1,70.21,35
20170301|2016-10-27 22:30,28,70.26,70.26,70.26,70.26,1
20170301|2016-10-28 00:00,28,70.24,70.24,70.2,70.2,12
20170301|2016-10-28 01:00,28,70.15,70.16,70.15,70.16,6
20170301|2016-10-28 01:30,28,70.17,70.19,70.17,70.19,8
20170301|2016-10-28 02:00,28,70.14,70.14,70.12,70.12,10
20170301|2016-10-28 02:30,28,70.09,70.11,70.09,70.11,16
20170301|2016-10-28 03:00,28,70.11,70.18,70.1,70.18,72
20170301|2016-10-28 03:30,28,70.14,70.14,70.14,70.14,1
20170301|2016-10-28 04:00,28,70.13,70.13,70.11,70.11,6
20170301|2016-10-28 04:30,28,70.17,70.2,70.17,70.2,11
20170301|2016-10-28 05:00,28,70.21,70.25,70.18,70.25,10
20170301|2016-10-28 05:30,28,70.19,70.19,70.13,70.13,23
20170301|2016-10-28 06:00,28,70.13,70.13,70.12,70.12,2
20170301|2016-10-28 06:30,28,70.15,70.15,70.11,70.11,11
20170301|2016-10-28 07:00,28,70.1,70.18,70.04,70.05,40
20170301|2016-10-28 07:30,28,70.08,70.14,69.8,69.87,75
20170301|2016-10-28 08:00,28,70.03,70.21,70,70.21,109
20170301|2016-10-28 08:30,28,70.18,70.32,70.11,70.11,121
20170301|2016-10-28 09:00,28,70.07,70.35,70.06,70.35,148
20170301|2016-10-28 09:30,28,70.4,71.25,70.34,71.12,908
20170301|2016-10-28 10:00,28,71.19,71.45,70.98,71,834
20170301|2016-10-28 10:30,28,71.01,71.27,71.01,71.21,255
20170301|2016-10-28 11:00,28,71.23,71.45,71.22,71.42,262
20170301|2016-10-28 11:30,28,71.39,71.45,71.26,71.3,85
20170301|2016-10-28 12:00,28,71.28,71.42,71.23,71.27,228
20170301|2016-10-28 12:30,28,71.27,71.31,70.97,71.03,241
20170301|2016-10-28 13:00,28,71.06,71.31,71.05,71.31,372
20170301|2016-10-30 20:00,31,71.3,71.3,71.02,71.1,30
20170301|2016-10-30 20:30,31,71.12,71.18,71.12,71.18,9
20170301|2016-10-30 21:00,31,71.17,71.17,71.17,71.17,10
20170301|2016-10-30 21:30,31,71.18,71.2,71.17,71.2,13
20170301|2016-10-30 22:00,31,71.2,71.2,71.18,71.2,7
20170301|2016-10-30 22:30,31,71.19,71.19,71.17,71.17,24
20170301|2016-10-30 23:00,31,71.17,71.2,71.17,71.2,14
20170301|2016-10-31 00:00,31,71.17,71.17,71.17,71.17,13
20170301|2016-10-31 01:00,31,71.17,71.17,71.17,71.17,9
20170301|2016-10-31 01:30,31,71.17,71.18,71.17,71.18,39
20170301|2016-10-31 02:00,31,71.17,71.17,71.15,71.17,16
20170301|2016-10-31 02:30,31,71.11,71.11,71.11,71.11,9
20170301|2016-10-31 03:00,31,71.05,71.05,70.94,70.95,21
20170301|2016-10-31 03:30,31,70.94,70.95,70.86,70.95,46
20170301|2016-10-31 04:00,31,70.89,71.15,70.89,71.15,31
20170301|2016-10-31 04:30,31,71.17,71.17,71.06,71.1,8
20170301|2016-10-31 05:30,31,71.08,71.08,70.98,70.99,37
20170301|2016-10-31 06:00,31,70.96,70.98,70.92,70.92,36
20170301|2016-10-31 06:30,31,70.96,71.09,70.96,71,23
20170301|2016-10-31 07:00,31,71.01,71.14,70.96,70.96,51
20170301|2016-10-31 07:30,31,71.01,71.02,70.67,70.94,148
20170301|2016-10-31 08:00,31,71.02,71.02,70.64,70.74,72
20170301|2016-10-31 08:30,31,70.77,71.22,70.76,71.1,263
20170301|2016-10-31 09:00,31,71.08,71.11,70.82,70.83,143
20170301|2016-10-31 09:30,31,70.84,70.84,69.35,69.72,889
20170301|2016-10-31 10:00,31,69.74,69.96,69.72,69.89,331
20170301|2016-10-31 10:30,31,69.86,69.86,69.62,69.8,294
20170301|2016-10-31 11:00,31,69.72,69.84,69.53,69.55,158
20170301|2016-10-31 11:30,31,69.52,69.57,69.26,69.51,343
20170301|2016-10-31 12:00,31,69.43,69.46,69.23,69.3,139
20170301|2016-10-31 12:30,31,69.35,69.47,69.35,69.41,50
20170301|2016-10-31 13:00,31,69.49,69.7,69.23,69.32,311
20170301|2016-10-31 20:00,1,69.21,69.31,69.16,69.24,32
20170301|2016-10-31 20:30,1,69.18,69.18,69.18,69.18,1
20170301|2016-10-31 21:00,1,69.28,69.28,69.25,69.25,4
20170301|2016-10-31 21:30,1,69.24,69.34,69.23,69.33,30
20170301|2016-10-31 22:30,1,69.33,69.35,69.32,69.32,20
20170301|2016-10-31 23:00,1,69.27,69.28,69.27,69.28,8
20170301|2016-10-31 23:30,1,69.28,69.29,69.28,69.29,3
20170301|2016-11-01 00:00,1,69.31,69.32,69.3,69.32,14
20170301|2016-11-01 00:30,1,69.35,69.35,69.35,69.35,2
20170301|2016-11-01 01:00,1,69.36,69.36,69.36,69.36,1
20170301|2016-11-01 01:30,1,69.34,69.34,69.24,69.24,6
20170301|2016-11-01 02:00,1,69.29,69.33,69.26,69.26,7
20170301|2016-11-01 02:30,1,69.23,69.23,69.23,69.23,4
20170301|2016-11-01 03:00,1,69.3,69.3,69.29,69.3,11
20170301|2016-11-01 03:30,1,69.22,69.26,69.22,69.24,6
20170301|2016-11-01 04:00,1,69.22,69.23,69.16,69.16,27
20170301|2016-11-01 04:30,1,69.15,69.2,69.1,69.15,12
20170301|2016-11-01 05:00,1,69.1,69.2,69.05,69.17,68
20170301|2016-11-01 05:30,1,69.12,69.15,69.11,69.15,10
20170301|2016-11-01 06:00,1,69.16,69.16,69.12,69.12,3
20170301|2016-11-01 06:30,1,69.16,69.18,69.06,69.07,15
20170301|2016-11-01 07:00,1,69.08,69.11,69.03,69.1,31
20170301|2016-11-01 07:30,1,69.11,69.35,69.06,69.34,83
20170301|2016-11-01 08:00,1,69.34,69.34,69.15,69.15,123
20170301|2016-11-01 08:30,1,69.18,69.25,69.08,69.1,276
20170301|2016-11-01 09:00,1,69.07,69.08,68.93,69,360
20170301|2016-11-01 09:30,1,68.99,69.25,68.77,69.15,587
20170301|2016-11-01 10:00,1,69.11,69.24,68.96,69.01,172
20170301|2016-11-01 10:30,1,68.93,69.03,68.9,68.97,87
20170301|2016-11-01 11:00,1,68.97,69.15,68.94,69.15,119
20170301|2016-11-01 11:30,1,69.17,69.17,68.86,68.9,181
20170301|2016-11-01 12:00,1,68.91,68.93,68.76,68.82,140
20170301|2016-11-01 12:30,1,68.84,68.89,68.62,68.62,206
20170301|2016-11-01 13:00,1,68.66,68.74,68.6,68.6,289
20170301|2016-11-01 20:00,2,68.63,68.71,68.6,68.61,26
20170301|2016-11-01 20:30,2,68.6,68.62,68.6,68.62,17
20170301|2016-11-01 21:00,2,68.63,68.64,68.63,68.64,6
20170301|2016-11-01 21:30,2,68.65,68.66,68.65,68.66,5
20170301|2016-11-01 22:00,2,68.69,68.72,68.69,68.72,19
20170301|2016-11-01 22:30,2,68.72,68.74,68.64,68.74,13
20170301|2016-11-01 23:00,2,68.7,68.7,68.69,68.69,3
20170301|2016-11-01 23:30,2,68.71,68.73,68.65,68.65,13
20170301|2016-11-02 01:00,2,68.74,68.77,68.73,68.75,23
20170301|2016-11-02 01:30,2,68.77,68.8,68.77,68.8,8
20170301|2016-11-02 02:00,2,68.72,68.72,68.72,68.72,2
20170301|2016-11-02 02:30,2,68.73,68.73,68.68,68.72,8
20170301|2016-11-02 03:00,2,68.72,68.72,68.72,68.72,2
20170301|2016-11-02 03:30,2,68.74,68.75,68.74,68.75,10
20170301|2016-11-02 04:00,2,68.73,68.81,68.73,68.81,32
20170301|2016-11-02 04:30,2,68.8,69.06,68.8,68.96,21
20170301|2016-11-02 05:00,2,69.02,69.1,69.02,69.05,16
20170301|2016-11-02 05:30,2,69.05,69.08,69,69.01,57
20170301|2016-11-02 06:00,2,69.02,69.07,69.02,69.07,5
20170301|2016-11-02 06:30,2,69.07,69.14,69.07,69.11,19
20170301|2016-11-02 07:00,2,69.02,69.12,68.95,69.08,37
20170301|2016-11-02 07:30,2,69.12,69.12,68.86,68.95,36
20170301|2016-11-02 08:00,2,68.92,69.06,68.91,69.06,28
20170301|2016-11-02 08:30,2,69.04,69.04,68.7,68.74,119
20170301|2016-11-02 09:00,2,68.74,68.82,68.65,68.7,107
20170301|2016-11-02 09:30,2,68.64,68.86,68.6,68.77,111
20170301|2016-11-02 10:00,2,68.75,68.79,68.68,68.75,145
20170301|2016-11-02 10:30,2,68.76,68.76,68.56,68.64,369
20170301|2016-11-02 11:00,2,68.71,69.21,68.68,69.13,265
20170301|2016-11-02 11:30,2,69.12,69.12,68.93,69.07,83
20170301|2016-11-02 12:00,2,69.07,69.14,68.95,69.05,48
20170301|2016-11-02 12:30,2,69.03,69.03,68.81,68.91,68
20170301|2016-11-02 13:00,2,69.01,69.19,68.92,69.18,307
20170301|2016-11-02 20:00,3,69.11,69.12,68.97,68.97,25
20170301|2016-11-02 20:30,3,69.09,69.12,69.09,69.12,10
20170301|2016-11-02 21:00,3,69.13,69.13,69.13,69.13,2
20170301|2016-11-02 21:30,3,69.14,69.17,69.14,69.16,9
20170301|2016-11-02 22:00,3,69.16,69.17,69.16,69.17,9
20170301|2016-11-02 22:30,3,69.16,69.28,69.16,69.28,52
20170301|2016-11-02 23:30,3,69.24,69.24,69.21,69.21,4
20170301|2016-11-03 00:00,3,69.29,69.29,69.29,69.29,1
20170301|2016-11-03 00:30,3,69.29,69.29,69.29,69.29,1
20170301|2016-11-03 01:00,3,69.29,69.3,69.25,69.25,6
20170301|2016-11-03 01:30,3,69.24,69.35,69.24,69.35,22
20170301|2016-11-03 02:00,3,69.31,69.43,69.29,69.42,22
20170301|2016-11-03 02:30,3,69.4,69.42,69.4,69.42,6
20170301|2016-11-03 03:00,3,69.44,69.44,69.44,69.44,6
20170301|2016-11-03 03:30,3,69.42,69.45,69.4,69.45,20
20170301|2016-11-03 04:00,3,69.43,69.63,69.4,69.62,45
20170301|2016-11-03 04:30,3,69.62,69.69,69.59,69.66,42
20170301|2016-11-03 05:00,3,69.69,69.69,69.66,69.67,26
20170301|2016-11-03 05:30,3,69.67,69.71,69.65,69.65,17
20170301|2016-11-03 06:00,3,69.66,69.68,69.38,69.42,29
20170301|2016-11-03 06:30,3,69.45,69.51,69.29,69.5,21
20170301|2016-11-03 07:00,3,69.5,69.61,69.37,69.38,27
20170301|2016-11-03 07:30,3,69.49,69.6,69.27,69.31,52
20170301|2016-11-03 08:00,3,69.34,69.55,69.33,69.36,32
20170301|2016-11-03 08:30,3,69.42,69.54,69.35,69.35,119
20170301|2016-11-03 09:00,3,69.34,69.39,69.15,69.36,104
20170301|2016-11-03 09:30,3,69.31,69.35,69.1,69.17,141
20170301|2016-11-03 10:00,3,69.18,69.18,68.77,68.86,254
20170301|2016-11-03 10:30,3,68.82,68.85,68.72,68.78,190
20170301|2016-11-03 11:00,3,68.8,68.88,68.76,68.82,72
20170301|2016-11-03 11:30,3,68.81,68.82,68.46,68.52,588
20170301|2016-11-03 12:00,3,68.49,68.56,68.41,68.44,204
20170301|2016-11-03 12:30,3,68.44,68.52,68.41,68.48,174
20170301|2016-11-03 13:00,3,68.51,68.81,68.43,68.81,214
20170301|2016-11-03 20:00,4,68.6,68.6,68.45,68.54,67
20170301|2016-11-03 20:30,4,68.52,68.6,68.52,68.6,28
20170301|2016-11-03 21:00,4,68.61,68.7,68.61,68.7,56
20170301|2016-11-03 21:30,4,68.91,69.64,68.77,69.51,328
20170301|2016-11-03 22:00,4,69.5,69.58,69.25,69.45,117
20170301|2016-11-03 23:00,4,69.24,69.24,69.2,69.2,16
20170301|2016-11-04 00:00,4,69.18,69.18,69.18,69.18,1
20170301|2016-11-04 00:30,4,69.15,69.15,69.13,69.13,12
20170301|2016-11-04 01:00,4,69.15,69.21,68.8,69.21,38
20170301|2016-11-04 01:30,4,68.95,68.96,68.93,68.95,14
20170301|2016-11-04 02:00,4,68.96,69.09,68.96,69.09,2
20170301|2016-11-04 03:00,4,69.22,69.22,69.15,69.15,13
20170301|2016-11-04 03:30,4,69.11,69.11,69.11,69.11,1
20170301|2016-11-04 04:30,4,69.07,69.07,68.98,69.04,12
20170301|2016-11-04 05:00,4,69.03,69.16,69.03,69.16,14
20170301|2016-11-04 05:30,4,69.19,69.19,68.88,68.88,15
20170301|2016-11-04 06:00,4,68.88,68.88,68.84,68.84,14
20170301|2016-11-04 06:30,4,68.82,68.85,68.8,68.83,7
20170301|2016-11-04 07:00,4,68.81,69.01,68.73,69,23
20170301|2016-11-04 07:30,4,69.01,69.05,68.58,68.67,249
20170301|2016-11-04 08:00,4,68.66,68.69,68.51,68.53,198
20170301|2016-11-04 08:30,4,68.54,68.93,68.3,68.5,480
20170301|2016-11-04 09:00,4,68.51,68.73,68.51,68.61,146
20170301|2016-11-04 09:30,4,68.61,68.7,68.39,68.65,210
20170301|2016-11-04 10:00,4,68.7,69.1,68.62,69.1,272
20170301|2016-11-04 10:30,4,69.09,69.29,68.98,68.99,171
20170301|2016-11-04 11:00,4,69.06,69.28,69.06,69.18,113
20170301|2016-11-04 11:30,4,69.2,69.2,69.03,69.06,118
20170301|2016-11-04 12:00,4,69.08,69.08,68.92,69.04,84
20170301|2016-11-04 12:30,4,69.03,69.19,68.98,69.08,60
20170301|2016-11-04 13:00,4,69.11,69.26,68.97,69.04,159
20170301|2016-11-06 20:00,7,69.1,69.33,68.6,69.05,29
20170301|2016-11-06 20:30,7,69.05,69.2,69.03,69.2,69
20170301|2016-11-06 21:00,7,69.25,69.25,69.01,69.01,45
20170301|2016-11-06 22:00,7,69.01,69.11,69.01,69.11,38
20170301|2016-11-06 22:30,7,69.12,69.33,69.12,69.33,12
20170301|2016-11-06 23:00,7,69.34,69.34,69.18,69.18,4
20170301|2016-11-06 23:30,7,69.16,69.16,69.16,69.16,2
20170301|2016-11-07 00:00,7,69.23,69.23,69.2,69.23,4
20170301|2016-11-07 00:30,7,69.21,69.22,69.17,69.17,14
20170301|2016-11-07 01:00,7,69.2,69.2,69.2,69.2,3
20170301|2016-11-07 01:30,7,69.2,69.2,69.2,69.2,3
20170301|2016-11-07 02:00,7,69.16,69.31,69.16,69.3,30
20170301|2016-11-07 02:30,7,69.29,69.29,69.25,69.25,12
20170301|2016-11-07 03:00,7,69.26,69.26,69.15,69.24,16
20170301|2016-11-07 03:30,7,69.22,69.27,69.21,69.27,24
20170301|2016-11-07 04:00,7,69.26,69.29,69.21,69.21,12
20170301|2016-11-07 04:30,7,69.25,69.29,69.19,69.29,33
20170301|2016-11-07 05:00,7,69.29,69.37,69.29,69.37,21
20170301|2016-11-07 05:30,7,69.3,69.3,69.3,69.3,4
20170301|2016-11-07 06:00,7,69.23,69.23,69.22,69.22,2
20170301|2016-11-07 06:30,7,69.21,69.48,69.2,69.41,64
20170301|2016-11-07 07:00,7,69.37,69.97,69.34,69.81,455
20170301|2016-11-07 07:30,7,69.86,69.93,69.76,69.86,130
20170301|2016-11-07 08:00,7,69.87,69.94,69.5,69.53,253
20170301|2016-11-07 08:30,7,69.6,69.64,69.49,69.55,154
20170301|2016-11-07 09:00,7,69.53,69.62,69.41,69.42,99
20170301|2016-11-07 09:30,7,69.4,69.41,69.05,69.2,336
20170301|2016-11-07 10:00,7,69.21,69.21,69.08,69.08,317
20170301|2016-11-07 10:30,7,69.08,69.17,69.08,69.1,100
20170301|2016-11-07 11:00,7,69.11,69.2,69.09,69.17,168
20170301|2016-11-07 11:30,7,69.14,69.17,68.86,68.89,211
20170301|2016-11-07 12:00,7,68.89,68.96,68.83,68.88,56
20170301|2016-11-07 12:30,7,68.96,69.11,68.89,69.03,45
20170301|2016-11-07 13:00,7,69,69.23,68.88,69.18,489
20170301|2016-11-07 20:00,8,69.19,69.35,69.18,69.35,65
20170301|2016-11-07 20:30,8,69.35,69.35,69.2,69.2,34
20170301|2016-11-07 21:00,8,69.19,69.19,69,69,63
20170301|2016-11-07 21:30,8,69.02,69.06,69.02,69.06,2
20170301|2016-11-07 22:00,8,69.12,69.12,69,69,14
20170301|2016-11-07 22:30,8,69.05,69.17,69.04,69.06,21
20170301|2016-11-07 23:00,8,69,69,69,69,11
20170301|2016-11-07 23:30,8,69,69.02,68.9,68.9,104
20170301|2016-11-08 00:00,8,68.95,68.98,68.85,68.87,145
20170301|2016-11-08 00:30,8,69,69.09,68.89,68.89,58
20170301|2016-11-08 01:00,8,69.02,69.02,68.84,68.85,43
20170301|2016-11-08 01:30,8,68.86,68.86,68.83,68.83,7
20170301|2016-11-08 02:00,8,69.01,69.06,69,69,6
20170301|2016-11-08 02:30,8,69,69.05,69,69.05,10
20170301|2016-11-08 03:00,8,69.11,69.24,69.04,69.23,11
20170301|2016-11-08 03:30,8,69.15,69.16,69.15,69.16,10
20170301|2016-11-08 04:00,8,69.08,69.2,69.08,69.2,6
20170301|2016-11-08 04:30,8,69.25,69.25,69.21,69.21,4
20170301|2016-11-08 05:00,8,69.24,69.29,69.23,69.28,8
20170301|2016-11-08 05:30,8,69.28,69.28,69.24,69.24,23
20170301|2016-11-08 06:00,8,69.21,69.25,69.06,69.24,90
20170301|2016-11-08 06:30,8,69.18,69.5,69.18,69.47,107
20170301|2016-11-08 07:00,8,69.43,69.49,69.25,69.37,47
20170301|2016-11-08 07:30,8,69.33,69.58,69.25,69.55,126
20170301|2016-11-08 08:00,8,69.58,69.63,69.45,69.58,312
20170301|2016-11-08 08:30,8,69.61,69.72,69.34,69.4,493
20170301|2016-11-08 09:00,8,69.44,69.64,69.38,69.62,120
20170301|2016-11-08 09:30,8,69.65,69.97,69.64,69.68,793
20170301|2016-11-08 10:00,8,69.66,69.78,69.6,69.73,290
20170301|2016-11-08 10:30,8,69.7,70.01,69.7,69.92,282
20170301|2016-11-08 11:00,8,69.92,70.54,69.75,70.52,588
20170301|2016-11-08 11:30,8,70.61,70.7,70.23,70.23,586
20170301|2016-11-08 12:00,8,70.23,70.23,69.77,69.86,222
20170301|2016-11-08 12:30,8,69.87,69.88,69.5,69.52,567
20170301|2016-11-08 13:00,8,69.5,69.58,69.29,69.39,716
20170301|2016-11-08 20:00,9,69.4,69.49,69.2,69.44,176
20170301|2016-11-08 20:30,9,69.37,69.51,69.16,69.5,242
20170301|2016-11-08 21:00,9,69.33,69.7,69.12,69.12,139
20170301|2016-11-08 21:30,9,69.12,69.12,68.86,68.91,31
20170301|2016-11-08 22:00,9,68.91,69.1,68.88,69,23
20170301|2016-11-08 22:30,9,68.95,68.95,68.82,68.85,68
20170301|2016-11-08 23:00,9,68.9,69,68.76,68.79,98
20170301|2016-11-08 23:30,9,68.89,69.07,68.84,69.04,76
20170301|2016-11-09 00:00,9,69.02,69.3,69.02,69.28,132
20170301|2016-11-09 00:30,9,69.29,69.42,69.22,69.22,121
20170301|2016-11-09 01:00,9,69.21,69.21,68.8,68.8,59
20170301|2016-11-09 01:30,9,68.8,68.93,68.63,68.75,75
20170301|2016-11-09 02:00,9,68.87,69.08,68.87,69.06,23
20170301|2016-11-09 02:30,9,69.01,69.01,69.01,69.01,1
20170301|2016-11-09 03:00,9,68.98,69.03,68.97,68.99,38
20170301|2016-11-09 03:30,9,68.96,68.96,68.84,68.95,48
20170301|2016-11-09 04:00,9,68.95,68.96,68.86,68.96,45
20170301|2016-11-09 04:30,9,68.96,69,68.86,69,28
20170301|2016-11-09 05:00,9,69,69,68.94,68.94,5
20170301|2016-11-09 05:30,9,68.97,69.01,68.94,68.94,22
20170301|2016-11-09 06:00,9,68.93,69.03,68.93,69.02,16
20170301|2016-11-09 06:30,9,69.02,69.12,69.02,69.07,33
20170301|2016-11-09 07:00,9,69.04,69.33,69.04,69.15,87
20170301|2016-11-09 07:30,9,69.1,69.42,69.1,69.32,45
20170301|2016-11-09 08:00,9,69.42,69.46,69.12,69.19,93
20170301|2016-11-09 08:30,9,69.23,69.61,69.02,69.59,300
20170301|2016-11-09 09:00,9,69.44,69.47,69.33,69.36,119
20170301|2016-11-09 09:30,9,69.35,69.38,69.21,69.23,233
20170301|2016-11-09 10:00,9,69.23,69.43,69.17,69.37,122
20170301|2016-11-09 10:30,9,69.32,69.75,69.32,69.67,407
20170301|2016-11-09 11:00,9,69.64,69.83,68.41,68.79,2336
20170301|2016-11-09 11:30,9,68.72,68.88,68.59,68.88,177
20170301|2016-11-09 12:00,9,68.89,68.92,68.69,68.84,130
20170301|2016-11-09 12:30,9,68.87,68.92,68.7,68.82,78
20170301|2016-11-09 13:00,9,68.81,68.97,68.71,68.86,330
20170301|2016-11-09 20:00,10,68.68,68.94,68.68,68.85,65
20170301|2016-11-09 20:30,10,68.77,68.77,68.77,68.77,34
20170301|2016-11-09 21:00,10,68.85,68.93,68.81,68.92,69
20170301|2016-11-09 21:30,10,68.95,68.99,68.89,68.99,37
20170301|2016-11-09 22:00,10,68.99,69,68.99,69,8
20170301|2016-11-09 22:30,10,69,69,69,69,14
20170301|2016-11-09 23:00,10,69,69,68.97,69,13
20170301|2016-11-09 23:30,10,68.96,69.35,68.96,69.35,202
20170301|2016-11-10 00:00,10,69.36,69.49,69.34,69.49,240
20170301|2016-11-10 00:30,10,69.49,69.5,69.36,69.5,112
20170301|2016-11-10 01:00,10,69.48,69.55,69.45,69.55,73
20170301|2016-11-10 01:30,10,69.55,69.6,69.55,69.55,43
20170301|2016-11-10 02:00,10,69.53,69.59,69.48,69.48,43
20170301|2016-11-10 02:30,10,69.5,69.53,69.48,69.53,21
20170301|2016-11-10 03:00,10,69.53,69.6,69.53,69.6,30
20170301|2016-11-10 03:30,10,69.56,69.6,69.5,69.5,46
20170301|2016-11-10 04:00,10,69.54,69.54,69.5,69.5,45
20170301|2016-11-10 04:30,10,69.5,69.57,69.45,69.49,100
20170301|2016-11-10 05:00,10,69.51,69.56,69.48,69.5,57
20170301|2016-11-10 05:30,10,69.53,69.8,69.5,69.71,283
20170301|2016-11-10 06:00,10,69.78,69.78,69.52,69.53,117
20170301|2016-11-10 06:30,10,69.53,69.93,69.45,69.87,312
20170301|2016-11-10 07:00,10,69.87,69.87,69.41,69.57,331
20170301|2016-11-10 07:30,10,69.56,69.95,69.35,69.81,1190
20170301|2016-11-10 08:00,10,69.75,69.95,69.35,69.44,592
20170301|2016-11-10 08:30,10,69.43,69.73,69.25,69.58,276
20170301|2016-11-10 09:00,10,69.6,70.4,69.51,70.28,2793
20170301|2016-11-10 09:30,10,70.26,70.4,70.02,70.05,898
20170301|2016-11-10 10:00,10,70.1,70.24,70,70.14,388
20170301|2016-11-10 10:30,10,70.12,70.15,69.67,69.71,387
20170301|2016-11-10 11:00,10,69.69,69.99,69.61,69.66,259
20170301|2016-11-10 11:30,10,69.67,70.04,69.67,69.84,373
20170301|2016-11-10 12:00,10,69.84,69.85,69.74,69.74,108
20170301|2016-11-10 12:30,10,69.75,69.85,69.75,69.82,119
20170301|2016-11-10 13:00,10,69.83,69.99,69.78,69.98,296
20170301|2016-11-10 20:00,11,70.01,70.31,70,70.24,801
20170301|2016-11-10 20:30,11,70.22,70.45,70.22,70.45,230
20170301|2016-11-10 21:00,11,70.45,70.63,70.41,70.63,319
20170301|2016-11-10 21:30,11,70.6,70.65,70.6,70.65,142
20170301|2016-11-10 22:00,11,70.67,70.75,70.67,70.75,175
20170301|2016-11-10 22:30,11,70.75,71.15,70.74,71.15,526
20170301|2016-11-10 23:00,11,71.15,71.25,71.05,71.23,144
20170301|2016-11-10 23:30,11,71.2,71.2,70.98,71.14,548
20170301|2016-11-11 00:00,11,71.16,71.25,71.1,71.16,45
20170301|2016-11-11 00:30,11,71.13,71.3,71.1,71.3,279
20170301|2016-11-11 01:00,11,71.3,71.3,71.15,71.15,27
20170301|2016-11-11 01:30,11,71.2,71.38,71.2,71.34,281
20170301|2016-11-11 02:00,11,71.33,71.34,71.23,71.23,156
20170301|2016-11-11 02:30,11,71.22,71.28,71.15,71.21,227
20170301|2016-11-11 03:00,11,71.15,71.25,71.14,71.2,170
20170301|2016-11-11 03:30,11,71.2,71.22,71.13,71.22,63
20170301|2016-11-11 04:00,11,71.22,71.22,70.96,70.96,98
20170301|2016-11-11 04:30,11,70.94,71.08,70.94,71.08,54
20170301|2016-11-11 05:00,11,71.08,71.08,70.97,70.97,19
20170301|2016-11-11 05:30,11,70.96,70.96,70.72,70.77,167
20170301|2016-11-11 06:00,11,70.8,71,70.76,70.98,152
20170301|2016-11-11 06:30,11,70.99,71.15,70.94,70.94,214
20170301|2016-11-11 07:00,11,70.97,71.75,70.97,71.67,1471
20170301|2016-11-11 07:30,11,71.67,72.08,70.5,70.61,2529
20170301|2016-11-11 08:00,11,70.65,70.85,70.18,70.2,957
20170301|2016-11-11 08:30,11,70.19,70.27,69.5,70.06,1424
20170301|2016-11-11 09:00,11,70.03,70.05,69.29,69.45,1228
20170301|2016-11-11 09:30,11,69.45,69.55,68.84,68.98,1801
20170301|2016-11-11 10:00,11,68.98,69.2,68.9,69.16,594
20170301|2016-11-11 10:30,11,69.16,69.16,68.94,69.08,643
20170301|2016-11-11 11:00,11,69.12,69.38,68.98,68.98,325
20170301|2016-11-11 11:30,11,69.01,69.29,68.98,69.07,239
20170301|2016-11-11 12:00,11,69.1,69.44,69.06,69.25,147
20170301|2016-11-11 12:30,11,69.21,69.34,69.09,69.13,79
20170301|2016-11-11 13:00,11,69.12,69.2,69,69.18,381
20170301|2016-11-13 20:00,14,69.37,69.6,69.35,69.46,225
20170301|2016-11-13 20:30,14,69.48,69.54,69.28,69.28,78
20170301|2016-11-13 21:00,14,69.3,69.33,68.99,69.01,284
20170301|2016-11-13 21:30,14,69.15,69.15,69.05,69.05,2
20170301|2016-11-13 22:00,14,69.1,69.17,68.99,69.01,109
20170301|2016-11-13 22:30,14,69.04,69.09,69,69.05,34
20170301|2016-11-13 23:00,14,69.16,69.16,69.16,69.16,1
20170301|2016-11-13 23:30,14,69.18,69.21,68.89,68.89,239
20170301|2016-11-14 00:00,14,68.89,68.96,68.89,68.96,4
20170301|2016-11-14 00:30,14,68.97,69.04,68.92,69.04,37
20170301|2016-11-14 01:00,14,68.94,68.95,68.93,68.93,9
20170301|2016-11-14 01:30,14,69.01,69.46,68.93,69.26,28
20170301|2016-11-14 02:00,14,69.22,69.22,69.2,69.2,8
20170301|2016-11-14 02:30,14,69.08,69.18,69.05,69.07,58
20170301|2016-11-14 03:00,14,69.05,69.11,68.99,69,49
20170301|2016-11-14 03:30,14,69,69.05,69,69.05,27
20170301|2016-11-14 04:00,14,69.05,69.06,68.78,68.8,389
20170301|2016-11-14 04:30,14,68.8,68.87,68.75,68.77,83
20170301|2016-11-14 05:00,14,68.79,68.9,68.75,68.9,94
20170301|2016-11-14 05:30,14,68.9,68.9,68.89,68.89,13
20170301|2016-11-14 06:00,14,68.86,68.86,68.7,68.71,279
20170301|2016-11-14 06:30,14,68.7,68.79,68.69,68.79,105
20170301|2016-11-14 07:00,14,68.79,68.85,68.66,68.72,283
20170301|2016-11-14 07:30,14,68.75,68.81,68.72,68.78,153
20170301|2016-11-14 08:00,14,68.77,68.89,68.55,68.61,781
20170301|2016-11-14 08:30,14,68.58,68.85,68.57,68.8,943
20170301|2016-11-14 09:00,14,68.8,69.15,68.79,68.86,702
20170301|2016-11-14 09:30,14,68.9,68.93,68.65,68.67,684
20170301|2016-11-14 10:00,14,68.66,68.9,68.65,68.73,352
20170301|2016-11-14 10:30,14,68.73,69.05,68.73,68.88,338
20170301|2016-11-14 11:00,14,68.89,68.97,68.78,68.79,274
20170301|2016-11-14 11:30,14,68.8,68.9,68.77,68.78,218
20170301|2016-11-14 12:00,14,68.78,69,68.77,68.93,305
20170301|2016-11-14 12:30,14,68.93,69.19,68.92,69.19,520
20170301|2016-11-14 13:00,14,69.16,69.4,69.03,69.36,640
20170301|2016-11-14 20:00,15,69.73,70.3,69.44,69.51,817
20170301|2016-11-14 20:30,15,69.51,69.55,69.48,69.51,63
20170301|2016-11-14 21:00,15,69.51,69.54,69.5,69.52,15
20170301|2016-11-14 21:30,15,69.52,69.6,69.52,69.6,12
20170301|2016-11-14 22:00,15,69.63,69.65,69.57,69.6,101
20170301|2016-11-14 22:30,15,69.57,69.57,69.5,69.57,22
20170301|2016-11-14 23:00,15,69.6,69.63,69.5,69.5,14
20170301|2016-11-14 23:30,15,69.5,69.57,69.47,69.57,76
20170301|2016-11-15 00:00,15,69.52,69.6,69.5,69.6,37
20170301|2016-11-15 00:30,15,69.6,69.6,69.56,69.56,7
20170301|2016-11-15 01:00,15,69.55,69.57,69.49,69.49,52
20170301|2016-11-15 01:30,15,69.52,69.54,69.5,69.54,55
20170301|2016-11-15 02:00,15,69.52,69.65,69.51,69.63,125
20170301|2016-11-15 02:30,15,69.63,69.74,69.57,69.71,102
20170301|2016-11-15 03:00,15,69.71,69.99,69.71,69.79,187
20170301|2016-11-15 03:30,15,69.79,69.82,69.74,69.74,37
20170301|2016-11-15 04:00,15,69.73,69.86,69.73,69.84,33
20170301|2016-11-15 04:30,15,69.84,69.84,69.73,69.76,36
20170301|2016-11-15 05:00,15,69.74,69.76,69.73,69.75,36
20170301|2016-11-15 05:30,15,69.73,69.79,69.73,69.79,7
20170301|2016-11-15 06:00,15,69.79,69.85,69.66,69.67,49
20170301|2016-11-15 06:30,15,69.7,69.78,69.67,69.72,60
20170301|2016-11-15 07:00,15,69.72,70.45,69.69,70.04,1325
20170301|2016-11-15 07:30,15,70.04,70.1,69.41,69.59,743
20170301|2016-11-15 08:00,15,69.58,69.67,69.43,69.59,268
20170301|2016-11-15 08:30,15,69.59,70.13,69.56,69.99,1146
20170301|2016-11-15 09:00,15,69.96,70.15,69.86,70.1,496
20170301|2016-11-15 09:30,15,70.06,70.39,69.74,69.98,1323
20170301|2016-11-15 10:00,15,69.97,70.28,69.89,70.11,615
20170301|2016-11-15 10:30,15,70.14,70.34,70.06,70.3,616
20170301|2016-11-15 11:00,15,70.3,70.37,70.15,70.34,840
20170301|2016-11-15 11:30,15,70.33,70.38,70.1,70.19,693
20170301|2016-11-15 12:00,15,70.2,70.25,70.12,70.15,557
20170301|2016-11-15 12:30,15,70.15,70.38,70.12,70.2,492
20170301|2016-11-15 13:00,15,70.21,70.52,70.07,70.36,1755
20170301|2016-11-15 20:00,16,70.31,70.47,70.12,70.4,271
20170301|2016-11-15 20:30,16,70.46,70.47,70.41,70.42,83
20170301|2016-11-15 21:00,16,70.42,70.42,70.28,70.36,49
20170301|2016-11-15 21:30,16,70.32,70.45,70.31,70.42,36
20170301|2016-11-15 22:00,16,70.43,70.45,70.42,70.42,43
20170301|2016-11-15 22:30,16,70.44,70.44,70.4,70.4,13
20170301|2016-11-15 23:00,16,70.43,70.44,70.38,70.44,8
20170301|2016-11-15 23:30,16,70.41,70.43,70.4,70.43,7
20170301|2016-11-16 00:00,16,70.4,70.43,70.4,70.4,16
20170301|2016-11-16 00:30,16,70.42,70.46,70.4,70.42,93
20170301|2016-11-16 01:00,16,70.46,70.48,70.4,70.41,20
20170301|2016-11-16 01:30,16,70.46,70.48,70.37,70.4,62
20170301|2016-11-16 02:00,16,70.41,70.45,70.39,70.39,61
20170301|2016-11-16 02:30,16,70.38,70.48,70.36,70.48,60
20170301|2016-11-16 03:00,16,70.47,70.6,70.41,70.57,117
20170301|2016-11-16 03:30,16,70.57,70.57,70.4,70.48,92
20170301|2016-11-16 04:00,16,70.49,70.49,70.34,70.34,20
20170301|2016-11-16 04:30,16,70.34,70.38,70.25,70.34,147
20170301|2016-11-16 05:00,16,70.32,70.46,70.2,70.2,235
20170301|2016-11-16 05:30,16,70.25,70.25,70.12,70.16,63
20170301|2016-11-16 06:00,16,70.16,70.3,70.16,70.25,214
20170301|2016-11-16 06:30,16,70.24,70.51,70.24,70.48,222
20170301|2016-11-16 07:00,16,70.43,70.79,70.4,70.77,929
20170301|2016-11-16 07:30,16,70.77,71.18,70.73,71.09,1479
20170301|2016-11-16 08:00,16,71.09,71.4,71.09,71.4,1792
20170301|2016-11-16 08:30,16,71.4,71.75,71.12,71.35,3171
20170301|2016-11-16 09:00,16,71.35,71.47,71.21,71.41,1384
20170301|2016-11-16 09:30,16,71.42,71.53,71.08,71.1,1632
20170301|2016-11-16 10:00,16,71.07,71.34,71.06,71.28,806
20170301|2016-11-16 10:30,16,71.28,71.5,71.27,71.38,1053
20170301|2016-11-16 11:00,16,71.4,71.65,71.35,71.63,1268
20170301|2016-11-16 11:30,16,71.63,71.65,71.42,71.48,948
20170301|2016-11-16 12:00,16,71.49,71.64,71.41,71.58,923
20170301|2016-11-16 12:30,16,71.58,71.75,71.55,71.72,1556
20170301|2016-11-16 13:00,16,71.71,71.78,71.6,71.75,1786
20170301|2016-11-16 20:00,17,71.6,71.7,71.5,71.54,791
20170301|2016-11-16 20:30,17,71.57,71.66,71.45,71.61,295
20170301|2016-11-16 21:00,17,71.61,71.69,71.57,71.68,116
20170301|2016-11-16 21:30,17,71.66,71.8,71.66,71.78,501
20170301|2016-11-16 22:00,17,71.79,71.88,71.79,71.82,173
20170301|2016-11-16 22:30,17,71.82,71.88,71.8,71.88,20
20170301|2016-11-16 23:00,17,71.87,71.88,71.79,71.81,64
20170301|2016-11-16 23:30,17,71.83,71.88,71.79,71.87,133
20170301|2016-11-17 00:00,17,71.87,71.94,71.83,71.93,244
20170301|2016-11-17 00:30,17,71.9,71.92,71.85,71.85,60
20170301|2016-11-17 01:00,17,71.82,71.86,71.7,71.76,36
20170301|2016-11-17 01:30,17,71.76,71.88,71.76,71.81,37
20170301|2016-11-17 02:00,17,71.85,71.91,71.84,71.88,65
20170301|2016-11-17 02:30,17,71.87,71.92,71.8,71.92,162
20170301|2016-11-17 03:00,17,71.93,71.94,71.81,71.89,147
20170301|2016-11-17 03:30,17,71.91,71.94,71.84,71.91,76
20170301|2016-11-17 04:00,17,71.9,71.94,71.85,71.9,104
20170301|2016-11-17 04:30,17,71.9,71.9,71.8,71.88,216
20170301|2016-11-17 05:00,17,71.88,71.88,71.57,71.67,212
20170301|2016-11-17 05:30,17,71.61,71.68,71.47,71.49,132
20170301|2016-11-17 06:00,17,71.49,71.73,71.48,71.7,199
20170301|2016-11-17 06:30,17,71.69,71.76,71.64,71.71,154
20170301|2016-11-17 07:00,17,71.71,71.99,71.67,71.7,1044
20170301|2016-11-17 07:30,17,71.71,71.78,69.83,70.95,4515
20170301|2016-11-17 08:00,17,70.96,71.5,70.95,71.39,2105
20170301|2016-11-17 08:30,17,71.4,71.75,71.37,71.53,1674
20170301|2016-11-17 09:00,17,71.56,71.82,71.51,71.71,1632
20170301|2016-11-17 09:30,17,71.74,71.81,71.55,71.71,1203
20170301|2016-11-17 10:00,17,71.73,71.88,71.69,71.74,1018
20170301|2016-11-17 10:30,17,71.73,71.95,71.73,71.89,1236
20170301|2016-11-17 11:00,17,71.89,71.89,71.59,71.84,630
20170301|2016-11-17 11:30,17,71.83,72.35,71.83,72.34,3475
20170301|2016-11-17 12:00,17,72.34,72.75,72.24,72.4,4308
20170301|2016-11-17 12:30,17,72.4,72.58,72.39,72.41,1445
20170301|2016-11-17 13:00,17,72.43,72.67,72.38,72.63,2001
20170301|2016-11-17 20:00,18,72.54,72.6,72.31,72.47,453
20170301|2016-11-17 20:30,18,72.46,72.47,72.26,72.37,247
20170301|2016-11-17 21:00,18,72.3,72.35,72.2,72.2,182
20170301|2016-11-17 21:30,18,72.2,72.26,72.08,72.18,126
20170301|2016-11-17 22:00,18,72.18,72.26,72.11,72.17,38
20170301|2016-11-17 22:30,18,72.2,72.26,72.15,72.21,24
20170301|2016-11-17 23:00,18,72.2,72.28,72.15,72.15,69
20170301|2016-11-17 23:30,18,72.15,72.15,71.88,71.95,279
20170301|2016-11-18 00:00,18,72.01,72.02,71.82,71.94,142
20170301|2016-11-18 00:30,18,71.95,72.18,71.95,72.18,84
20170301|2016-11-18 01:00,18,72.15,72.16,71.85,71.99,250
20170301|2016-11-18 01:30,18,71.93,72.07,71.88,71.99,126
20170301|2016-11-18 02:00,18,71.96,72.08,71.9,72,347
20170301|2016-11-18 02:30,18,72,72.17,71.86,71.86,164
20170301|2016-11-18 03:00,18,71.9,71.9,71.59,71.82,301
20170301|2016-11-18 03:30,18,71.85,71.85,71.73,71.8,81
20170301|2016-11-18 04:00,18,71.72,71.77,71.6,71.7,157
20170301|2016-11-18 04:30,18,71.69,71.84,71.67,71.81,214
20170301|2016-11-18 05:00,18,71.85,71.85,71.74,71.76,108
20170301|2016-11-18 05:30,18,71.8,71.81,71.66,71.76,136
20170301|2016-11-18 06:00,18,71.73,71.91,71.72,71.88,184
20170301|2016-11-18 06:30,18,71.87,72.03,71.84,71.99,470
20170301|2016-11-18 07:00,18,72,72.3,71.96,72.22,644
20170301|2016-11-18 07:30,18,72.18,72.45,72.18,72.25,802
20170301|2016-11-18 08:00,18,72.22,72.5,72.09,72.46,939
20170301|2016-11-18 08:30,18,72.49,72.6,72.45,72.58,1245
20170301|2016-11-18 09:00,18,72.59,72.6,72.01,72.01,1075
20170301|2016-11-18 09:30,18,72.02,72.35,71.85,71.93,1723
20170301|2016-11-18 10:00,18,71.95,72.23,71.95,72.14,629
20170301|2016-11-18 10:30,18,72.15,72.23,72.03,72.17,715
20170301|2016-11-18 11:00,18,72.18,72.26,71.99,72.14,671
20170301|2016-11-18 11:30,18,72.17,72.34,72.14,72.28,906
20170301|2016-11-18 12:00,18,72.28,72.37,72.24,72.27,313
20170301|2016-11-18 12:30,18,72.28,72.44,72.26,72.28,588
20170301|2016-11-18 13:00,18,72.28,72.4,72.07,72.09,848
20170301|2016-11-20 20:00,21,72.44,72.54,72.28,72.31,845
20170301|2016-11-20 20:30,21,72.3,72.54,72.2,72.45,251
20170301|2016-11-20 21:00,21,72.45,72.6,72.45,72.58,241
20170301|2016-11-20 21:30,21,72.59,72.6,72.54,72.6,36
20170301|2016-11-20 22:00,21,72.55,72.59,72.45,72.55,67
20170301|2016-11-20 22:30,21,72.56,72.57,72.55,72.55,5
20170301|2016-11-20 23:00,21,72.52,72.52,72.4,72.43,54
20170301|2016-11-20 23:30,21,72.44,72.44,72.36,72.4,19
20170301|2016-11-21 00:00,21,72.38,72.41,72.26,72.41,70
20170301|2016-11-21 00:30,21,72.4,72.45,72.28,72.32,98
20170301|2016-11-21 01:00,21,72.38,72.46,72.33,72.34,67
20170301|2016-11-21 01:30,21,72.44,72.44,72.3,72.31,90
20170301|2016-11-21 02:00,21,72.32,72.37,72.3,72.3,43
20170301|2016-11-21 02:30,21,72.3,72.38,72.24,72.38,75
20170301|2016-11-21 03:00,21,72.38,72.41,72.24,72.24,161
20170301|2016-11-21 03:30,21,72.25,72.35,72.15,72.19,203
20170301|2016-11-21 04:00,21,72.16,72.25,72.15,72.2,86
20170301|2016-11-21 04:30,21,72.2,72.27,72.19,72.26,29
20170301|2016-11-21 05:00,21,72.24,72.34,72.17,72.34,83
20170301|2016-11-21 05:30,21,72.25,72.42,72.25,72.39,50
20170301|2016-11-21 06:00,21,72.36,72.4,72.21,72.21,112
20170301|2016-11-21 06:30,21,72.22,72.3,72.16,72.3,164
20170301|2016-11-21 07:00,21,72.27,72.42,72.15,72.29,368
20170301|2016-11-21 07:30,21,72.28,72.4,72.27,72.35,391
20170301|2016-11-21 08:00,21,72.36,72.55,72.2,72.21,785
20170301|2016-11-21 08:30,21,72.23,72.7,72.2,72.63,1119
20170301|2016-11-21 09:00,21,72.63,72.65,72.38,72.53,902
20170301|2016-11-21 09:30,21,72.54,72.6,72.09,72.17,1310
20170301|2016-11-21 10:00,21,72.19,72.42,72.16,72.35,877
20170301|2016-11-21 10:30,21,72.38,72.55,72.35,72.5,712
20170301|2016-11-21 11:00,21,72.5,72.5,72.3,72.5,493
20170301|2016-11-21 11:30,21,72.49,72.58,72.43,72.51,433
20170301|2016-11-21 12:00,21,72.51,72.55,72.34,72.37,769
20170301|2016-11-21 12:30,21,72.36,72.36,71.94,72.28,1085
20170301|2016-11-21 13:00,21,72.29,72.36,72.23,72.34,909
20170301|2016-11-21 20:00,22,72.37,72.5,72.34,72.38,342
20170301|2016-11-21 20:30,22,72.39,72.42,72.33,72.39,118
20170301|2016-11-21 21:00,22,72.35,72.37,72.35,72.37,2
20170301|2016-11-21 21:30,22,72.34,72.34,72.22,72.25,13
20170301|2016-11-21 22:00,22,72.24,72.29,72.21,72.23,32
20170301|2016-11-21 22:30,22,72.29,72.3,72.23,72.23,13
20170301|2016-11-21 23:00,22,72.3,72.3,72.21,72.29,5
20170301|2016-11-21 23:30,22,72.3,72.32,72.2,72.2,47
20170301|2016-11-22 00:00,22,72.2,72.31,72.15,72.15,110
20170301|2016-11-22 00:30,22,72.15,72.2,71.95,71.96,144
20170301|2016-11-22 01:00,22,71.95,72,71.83,71.9,123
20170301|2016-11-22 01:30,22,71.99,72.08,71.95,72.02,55
20170301|2016-11-22 02:00,22,71.98,72,71.72,71.78,205
20170301|2016-11-22 02:30,22,71.83,72.1,71.83,71.98,87
20170301|2016-11-22 03:00,22,72.04,72.11,71.95,72,84
20170301|2016-11-22 03:30,22,72.09,72.11,71.92,72.09,106
20170301|2016-11-22 04:00,22,72.05,72.13,71.98,72.05,127
20170301|2016-11-22 04:30,22,72.06,72.13,72.06,72.08,29
20170301|2016-11-22 05:00,22,72.08,72.14,72.08,72.08,41
20170301|2016-11-22 05:30,22,72.07,72.07,71.9,71.92,121
20170301|2016-11-22 06:00,22,71.92,71.98,71.8,71.85,203
20170301|2016-11-22 06:30,22,71.85,71.98,71.82,71.89,160
20170301|2016-11-22 07:00,22,71.9,72.08,71.73,71.8,667
20170301|2016-11-22 07:30,22,71.8,71.82,71.33,71.53,1314
20170301|2016-11-22 08:00,22,71.55,71.78,71.48,71.62,799
20170301|2016-11-22 08:30,22,71.63,71.76,71.58,71.62,948
20170301|2016-11-22 09:00,22,71.64,71.9,71.59,71.9,962
20170301|2016-11-22 09:30,22,71.89,72.05,71.83,72.03,1323
20170301|2016-11-22 10:00,22,72.04,72.22,71.94,72.13,1031
20170301|2016-11-22 10:30,22,72.13,72.29,72.08,72.27,1020
20170301|2016-11-22 11:00,22,72.28,72.37,72.19,72.36,917
20170301|2016-11-22 11:30,22,72.37,72.43,72.11,72.23,1069
20170301|2016-11-22 12:00,22,72.24,72.38,72.23,72.32,525
20170301|2016-11-22 12:30,22,72.35,72.38,71.91,72.1,1481
20170301|2016-11-22 13:00,22,72.09,72.27,72.08,72.24,1424
20170301|2016-11-22 20:00,23,72.27,72.31,72.24,72.3,141
20170301|2016-11-22 20:30,23,72.25,72.31,72.24,72.3,48
20170301|2016-11-22 21:00,23,72.32,72.32,72,72.01,151
20170301|2016-11-22 21:30,23,72.11,72.2,72.11,72.2,7
20170301|2016-11-22 22:00,23,72.19,72.2,72.02,72.1,37
20170301|2016-11-22 22:30,23,72.2,72.2,72.09,72.16,30
20170301|2016-11-22 23:00,23,72.17,72.22,71.82,71.94,87
20170301|2016-11-22 23:30,23,71.95,71.99,71.95,71.99,14
20170301|2016-11-23 00:00,23,71.91,72.22,71.91,72.22,27
20170301|2016-11-23 00:30,23,72.07,72.07,72.02,72.02,22
20170301|2016-11-23 01:00,23,72,72.16,72,72.12,87
20170301|2016-11-23 01:30,23,72.05,72.09,71.92,72.09,31
20170301|2016-11-23 02:00,23,72.08,72.08,71.95,72,49
20170301|2016-11-23 02:30,23,72.02,72.09,72.01,72.01,31
20170301|2016-11-23 03:00,23,72.02,72.2,71.95,72.13,125
20170301|2016-11-23 03:30,23,72.13,72.18,72.03,72.03,63
20170301|2016-11-23 04:00,23,72.02,72.05,71.92,71.95,75
20170301|2016-11-23 04:30,23,71.95,72,71.87,71.96,49
20170301|2016-11-23 05:00,23,71.94,72,71.75,71.8,167
20170301|2016-11-23 05:30,23,71.8,71.85,71.74,71.8,37
20170301|2016-11-23 06:00,23,71.81,71.87,71.76,71.8,52
20170301|2016-11-23 06:30,23,71.77,72,71.77,72,72
20170301|2016-11-23 07:00,23,72,72.2,71.75,71.83,737
20170301|2016-11-23 07:30,23,71.81,71.81,70.63,71.2,2897
20170301|2016-11-23 08:00,23,71.18,71.57,70.88,71.32,862
20170301|2016-11-23 08:30,23,71.39,71.75,71.25,71.65,814
20170301|2016-11-23 09:00,23,71.67,71.97,71.53,71.88,1141
20170301|2016-11-23 09:30,23,71.89,71.95,71.69,71.95,945
20170301|2016-11-23 10:00,23,71.95,72.04,71.42,71.74,999
20170301|2016-11-23 10:30,23,71.73,71.93,71.65,71.81,426
20170301|2016-11-23 11:00,23,71.82,71.89,71.61,71.68,412
20170301|2016-11-23 11:30,23,71.65,71.82,71.63,71.78,298
20170301|2016-11-23 12:00,23,71.78,71.81,71.61,71.62,258
20170301|2016-11-23 12:30,23,71.62,71.75,71.5,71.66,552
20170301|2016-11-23 13:00,23,71.62,71.8,71.58,71.72,1172
20170301|2016-11-25 07:00,25,71.27,71.3,70.4,71.03,1813
20170301|2016-11-25 07:30,25,71.05,71.48,70.88,71.15,513
20170301|2016-11-25 08:00,25,71.18,71.4,71.1,71.26,438
20170301|2016-11-25 08:30,25,71.23,71.48,71.19,71.25,694
20170301|2016-11-25 09:00,25,71.21,71.41,71.21,71.24,532
20170301|2016-11-25 09:30,25,71.22,71.23,70.65,70.7,1072
20170301|2016-11-25 10:00,25,70.72,70.97,70.6,70.86,623
20170301|2016-11-25 10:30,25,70.87,70.92,70.77,70.9,423
20170301|2016-11-25 11:00,25,70.86,71.13,70.77,71.06,576
20170301|2016-11-25 11:30,25,71.06,71.33,71.01,71.21,701
20170301|2016-11-27 20:00,28,71.25,71.25,70.83,71.08,129
20170301|2016-11-27 20:30,28,71.08,71.08,70.97,71.06,97
20170301|2016-11-27 21:00,28,71.05,71.05,70.76,70.88,27
20170301|2016-11-27 21:30,28,70.9,70.95,70.9,70.9,24
20170301|2016-11-27 22:00,28,70.88,70.92,70.88,70.88,11
20170301|2016-11-27 22:30,28,70.9,71.05,70.88,71.01,46
20170301|2016-11-27 23:00,28,71.01,71.05,70.92,70.92,13
20170301|2016-11-27 23:30,28,70.95,70.95,70.88,70.93,25
20170301|2016-11-28 00:00,28,70.9,71.18,70.87,71.18,91
20170301|2016-11-28 00:30,28,71.2,71.37,71.18,71.36,106
20170301|2016-11-28 01:00,28,71.27,71.37,71.26,71.34,44
20170301|2016-11-28 01:30,28,71.34,71.35,71,71.05,111
20170301|2016-11-28 02:00,28,71.05,71.12,71.02,71.05,20
20170301|2016-11-28 02:30,28,71.05,71.09,71,71.06,61
20170301|2016-11-28 03:00,28,71.06,71.1,71.03,71.03,68
20170301|2016-11-28 03:30,28,71.03,71.1,71,71.1,28
20170301|2016-11-28 04:00,28,71.1,71.21,71.1,71.21,23
20170301|2016-11-28 04:30,28,71.16,71.25,71.16,71.17,67
20170301|2016-11-28 05:00,28,71.22,71.25,71.17,71.23,9
20170301|2016-11-28 05:30,28,71.23,71.37,71.19,71.19,164
20170301|2016-11-28 06:00,28,71.2,71.28,71.19,71.26,74
20170301|2016-11-28 06:30,28,71.26,71.63,71.26,71.53,461
20170301|2016-11-28 07:00,28,71.55,71.64,71.3,71.44,928
20170301|2016-11-28 07:30,28,71.42,71.56,71.33,71.53,184
20170301|2016-11-28 08:00,28,71.56,71.62,71.53,71.57,597
20170301|2016-11-28 08:30,28,71.56,72.05,71.47,72.05,1668
20170301|2016-11-28 09:00,28,72.04,72.25,72.04,72.22,1622
20170301|2016-11-28 09:30,28,72.19,72.3,71.83,71.94,1441
20170301|2016-11-28 10:00,28,71.93,72.16,71.89,71.98,618
20170301|2016-11-28 10:30,28,71.97,72.08,71.95,72.02,474
20170301|2016-11-28 11:00,28,72.04,72.15,71.94,71.95,612
20170301|2016-11-28 11:30,28,71.95,72.11,71.9,72.08,467
20170301|2016-11-28 12:00,28,72.11,72.11,71.97,72.04,265
20170301|2016-11-28 12:30,28,72.04,72.06,71.96,72.06,330
20170301|2016-11-28 13:00,28,72.06,72.17,71.92,72.12,1311
20170301|2016-11-28 20:00,29,72.1,72.1,71.71,71.87,362
20170301|2016-11-28 20:30,29,71.87,72.02,71.87,72,94
20170301|2016-11-28 21:00,29,72,72.02,71.71,71.74,112
20170301|2016-11-28 21:30,29,71.74,71.8,71.72,71.8,71
20170301|2016-11-28 22:00,29,71.8,71.84,71.8,71.82,18
20170301|2016-11-28 22:30,29,71.79,71.85,71.79,71.84,4
20170301|2016-11-28 23:00,29,71.84,71.84,71.84,71.84,3
20170301|2016-11-28 23:30,29,71.81,71.81,71.64,71.67,78
20170301|2016-11-29 00:00,29,71.67,71.67,71.51,71.51,199
20170301|2016-11-29 00:30,29,71.52,71.65,71.51,71.65,16
20170301|2016-11-29 01:00,29,71.55,71.55,71.02,71.35,362
20170301|2016-11-29 01:30,29,71.36,71.37,71.33,71.34,18
20170301|2016-11-29 02:00,29,71.33,71.36,71.26,71.34,53
20170301|2016-11-29 02:30,29,71.31,71.47,71.31,71.47,99
20170301|2016-11-29 03:00,29,71.46,71.49,71.39,71.48,61
20170301|2016-11-29 03:30,29,71.48,71.48,71.46,71.46,22
20170301|2016-11-29 04:00,29,71.4,71.4,71.26,71.35,57
20170301|2016-11-29 04:30,29,71.38,71.39,71.2,71.35,113
20170301|2016-11-29 05:00,29,71.35,71.51,71.35,71.47,58
20170301|2016-11-29 05:30,29,71.45,71.49,71.41,71.45,72
20170301|2016-11-29 06:00,29,71.45,71.66,71.39,71.64,100
20170301|2016-11-29 06:30,29,71.63,71.64,70.87,70.98,620
20170301|2016-11-29 07:00,29,70.95,71.25,70.88,71.22,687
20170301|2016-11-29 07:30,29,71.21,71.42,71.06,71.25,519
20170301|2016-11-29 08:00,29,71.27,71.42,71.07,71.17,752
20170301|2016-11-29 08:30,29,71.16,71.49,71.11,71.41,919
20170301|2016-11-29 09:00,29,71.4,71.72,71.32,71.68,878
20170301|2016-11-29 09:30,29,71.69,71.84,71.5,71.6,1044
20170301|2016-11-29 10:00,29,71.59,71.6,71.26,71.43,737
20170301|2016-11-29 10:30,29,71.44,71.5,71.26,71.37,623
20170301|2016-11-29 11:00,29,71.37,71.5,71.35,71.4,637
20170301|2016-11-29 11:30,29,71.39,71.45,71.36,71.4,372
20170301|2016-11-29 12:00,29,71.39,71.53,71.36,71.46,346
20170301|2016-11-29 12:30,29,71.45,71.51,71.41,71.47,239
20170301|2016-11-29 13:00,29,71.48,71.63,71.17,71.17,1354
20170301|2016-11-29 20:00,30,71.3,71.5,71.2,71.45,126
20170301|2016-11-29 20:30,30,71.48,71.5,71,71.01,215
20170301|2016-11-29 21:00,30,71,71.18,70.6,70.65,682
20170301|2016-11-29 21:30,30,70.65,70.71,70.6,70.71,177
20170301|2016-11-29 22:00,30,70.71,70.98,70.71,70.98,46
20170301|2016-11-29 22:30,30,71,71.13,70.98,71.09,11
20170301|2016-11-29 23:00,30,71,71.11,71,71.11,15
20170301|2016-11-29 23:30,30,71.01,71.07,70.8,70.98,41
20170301|2016-11-30 00:30,30,70.99,70.99,70.91,70.91,6
20170301|2016-11-30 01:00,30,71.05,71.1,71.03,71.09,42
20170301|2016-11-30 01:30,30,71.07,71.21,71.07,71.14,85
20170301|2016-11-30 02:00,30,71.2,71.2,71.06,71.06,39
20170301|2016-11-30 02:30,30,71.06,71.11,71.04,71.1,11
20170301|2016-11-30 03:00,30,71.1,71.14,71.04,71.13,38
20170301|2016-11-30 03:30,30,71.14,71.2,71.02,71.14,94
20170301|2016-11-30 04:00,30,71.15,71.19,71.07,71.07,25
20170301|2016-11-30 04:30,30,71.07,71.15,71.07,71.07,23
20170301|2016-11-30 05:00,30,71.13,71.14,70.81,70.99,101
20170301|2016-11-30 05:30,30,71,71.13,71,71.13,61
20170301|2016-11-30 06:00,30,71.13,71.2,71.06,71.09,59
20170301|2016-11-30 06:30,30,71.12,71.3,71.1,71.28,96
20170301|2016-11-30 07:00,30,71.28,71.42,70.94,71.01,388
20170301|2016-11-30 07:30,30,71,71.2,70.98,71.12,169
20170301|2016-11-30 08:00,30,71.18,71.29,71.13,71.23,455
20170301|2016-11-30 08:30,30,71.24,71.5,71.17,71.5,1475
20170301|2016-11-30 09:00,30,71.47,71.66,71.3,71.34,1356
20170301|2016-11-30 09:30,30,71.32,71.53,71.24,71.41,828
20170301|2016-11-30 10:00,30,71.42,71.43,71.25,71.32,418
20170301|2016-11-30 10:30,30,71.35,71.67,71.35,71.62,1112
20170301|2016-11-30 11:00,30,71.62,71.69,71.47,71.65,563
20170301|2016-11-30 11:30,30,71.66,71.7,71.55,71.62,421
20170301|2016-11-30 12:00,30,71.62,71.65,71.5,71.53,228
20170301|2016-11-30 12:30,30,71.55,71.58,71.4,71.5,329
20170301|2016-11-30 13:00,30,71.5,71.65,71.45,71.54,1718
20170301|2016-11-30 20:00,1,71.65,71.65,71.49,71.52,238
20170301|2016-11-30 20:30,1,71.58,71.61,71.58,71.61,18
20170301|2016-11-30 21:00,1,71.56,71.62,71.56,71.62,12
20170301|2016-11-30 21:30,1,71.61,71.61,71.6,71.6,2
20170301|2016-11-30 22:00,1,71.59,71.63,71.55,71.63,21
20170301|2016-11-30 22:30,1,71.61,71.61,71.61,71.61,1
20170301|2016-11-30 23:00,1,71.61,71.62,71.6,71.62,9
20170301|2016-11-30 23:30,1,71.63,71.65,71.63,71.64,34
20170301|2016-12-01 00:00,1,71.64,71.65,71.44,71.53,63
20170301|2016-12-01 00:30,1,71.43,71.52,71.31,71.31,149
20170301|2016-12-01 01:00,1,71.35,71.46,71.35,71.46,8
20170301|2016-12-01 01:30,1,71.51,71.52,71.49,71.52,11
20170301|2016-12-01 02:00,1,71.52,71.52,71.46,71.46,46
20170301|2016-12-01 02:30,1,71.46,71.49,71.45,71.46,16
20170301|2016-12-01 03:00,1,71.47,71.47,71.38,71.44,27
20170301|2016-12-01 03:30,1,71.39,71.5,71.39,71.5,31
20170301|2016-12-01 04:00,1,71.49,71.5,71.49,71.5,20
20170301|2016-12-01 04:30,1,71.5,71.51,71.48,71.48,19
20170301|2016-12-01 05:00,1,71.47,71.49,71.4,71.45,19
20170301|2016-12-01 05:30,1,71.46,71.5,71.38,71.4,55
20170301|2016-12-01 06:00,1,71.41,71.45,71.28,71.4,185
20170301|2016-12-01 06:30,1,71.36,71.41,71.31,71.38,33
20170301|2016-12-01 07:00,1,71.39,71.45,71.31,71.34,225
20170301|2016-12-01 07:30,1,71.36,71.51,71.1,71.36,637
20170301|2016-12-01 08:00,1,71.4,71.66,71.37,71.56,403
20170301|2016-12-01 08:30,1,71.59,71.64,71.4,71.45,843
20170301|2016-12-01 09:00,1,71.45,71.49,71.25,71.33,937
20170301|2016-12-01 09:30,1,71.34,71.96,71.29,71.95,2095
20170301|2016-12-01 10:00,1,71.96,71.96,71.78,71.85,850
20170301|2016-12-01 10:30,1,71.85,72.09,71.81,71.89,1427
20170301|2016-12-01 11:00,1,71.89,72.13,71.85,71.92,1393
20170301|2016-12-01 11:30,1,71.91,71.91,70.85,70.96,2828
20170301|2016-12-01 12:00,1,70.96,71.01,70.75,70.81,1491
20170301|2016-12-01 12:30,1,70.8,71.1,70.79,71.08,560
20170301|2016-12-01 13:00,1,71.09,71.14,70.8,70.82,1630
20170301|2016-12-01 20:00,2,70.57,70.7,70.52,70.64,501
20170301|2016-12-01 20:30,2,70.63,70.7,70.62,70.7,133
20170301|2016-12-01 21:00,2,70.69,70.74,70.69,70.71,20
20170301|2016-12-01 21:30,2,70.71,70.71,70.69,70.71,7
20170301|2016-12-01 22:00,2,70.72,70.72,70.61,70.65,52
20170301|2016-12-01 22:30,2,70.63,70.69,70.63,70.69,7
20170301|2016-12-01 23:00,2,70.7,70.71,70.65,70.67,44
20170301|2016-12-01 23:30,2,70.67,70.67,70.55,70.55,136
20170301|2016-12-02 00:00,2,70.6,70.64,70.55,70.64,22
20170301|2016-12-02 00:30,2,70.62,70.7,70.59,70.7,32
20170301|2016-12-02 01:00,2,70.74,70.77,70.73,70.77,12
20170301|2016-12-02 01:30,2,70.74,70.82,70.74,70.82,19
20170301|2016-12-02 02:00,2,70.83,70.9,70.71,70.74,94
20170301|2016-12-02 02:30,2,70.74,70.91,70.7,70.91,45
20170301|2016-12-02 03:00,2,70.81,70.85,70.75,70.76,20
20170301|2016-12-02 03:30,2,70.79,70.79,70.7,70.71,38
20170301|2016-12-02 04:00,2,70.71,70.71,70.69,70.71,14
20170301|2016-12-02 04:30,2,70.72,70.75,70.72,70.72,18
20170301|2016-12-02 05:00,2,70.75,70.75,70.72,70.72,25
20170301|2016-12-02 05:30,2,70.73,70.76,70.67,70.76,22
20170301|2016-12-02 06:00,2,70.75,71,70.71,70.94,127
20170301|2016-12-02 06:30,2,70.97,70.98,70.89,70.91,39
20170301|2016-12-02 07:00,2,70.94,70.99,70.8,70.92,162
20170301|2016-12-02 07:30,2,70.95,70.97,70.68,70.88,187
20170301|2016-12-02 08:00,2,70.88,70.94,70.8,70.85,170
20170301|2016-12-02 08:30,2,70.86,70.92,70.23,70.4,2165
20170301|2016-12-02 09:00,2,70.4,70.65,70.25,70.25,1280
20170301|2016-12-02 09:30,2,70.23,70.39,70.05,70.35,1911
20170301|2016-12-02 10:00,2,70.34,70.37,70.16,70.29,1025
20170301|2016-12-02 10:30,2,70.28,71.85,70.25,71.49,3325
20170301|2016-12-02 11:00,2,71.48,71.56,71.13,71.2,869
20170301|2016-12-02 11:30,2,71.2,71.27,70.83,70.96,512
20170301|2016-12-02 12:00,2,70.92,71.15,70.9,71.07,451
20170301|2016-12-02 12:30,2,71.07,71.25,71.07,71.21,568
20170301|2016-12-02 13:00,2,71.21,71.32,70.99,71.1,1850
20170301|2016-12-04 20:00,5,71.12,71.28,71.12,71.15,156
20170301|2016-12-04 20:30,5,71.19,71.21,71.12,71.21,40
20170301|2016-12-04 21:00,5,71.22,71.36,71.22,71.33,16
20170301|2016-12-04 22:00,5,71.33,71.33,71.33,71.33,1
20170301|2016-12-04 22:30,5,71.31,71.34,71.29,71.29,9
20170301|2016-12-04 23:00,5,71.25,71.35,71.24,71.35,20
20170301|2016-12-04 23:30,5,71.3,71.35,71.3,71.32,5
20170301|2016-12-05 00:00,5,71.33,71.36,71.33,71.35,9
20170301|2016-12-05 00:30,5,71.33,71.33,71.26,71.26,13
20170301|2016-12-05 01:00,5,71.26,71.32,71.26,71.32,18
20170301|2016-12-05 01:30,5,71.34,71.35,71.32,71.34,22
20170301|2016-12-05 02:00,5,71.34,71.42,71.34,71.42,39
20170301|2016-12-05 02:30,5,71.42,71.42,71.35,71.35,27
20170301|2016-12-05 03:00,5,71.36,71.38,71.35,71.37,61
20170301|2016-12-05 03:30,5,71.34,71.45,71.31,71.36,83
20170301|2016-12-05 04:00,5,71.34,71.34,71.28,71.3,19
20170301|2016-12-05 04:30,5,71.29,71.35,71.27,71.35,21
20170301|2016-12-05 05:00,5,71.28,71.3,71.27,71.28,10
20170301|2016-12-05 05:30,5,71.28,71.28,71.16,71.18,42
20170301|2016-12-05 06:00,5,71.17,71.24,71.15,71.24,68
20170301|2016-12-05 06:30,5,71.24,71.27,71.2,71.27,20
20170301|2016-12-05 07:00,5,71.27,71.43,71.24,71.3,264
20170301|2016-12-05 07:30,5,71.32,71.32,71.18,71.2,185
20170301|2016-12-05 08:00,5,71.21,71.63,71.2,71.62,548
20170301|2016-12-05 08:30,5,71.59,71.75,71.38,71.39,1162
20170301|2016-12-05 09:00,5,71.39,71.49,70.86,70.86,1209
20170301|2016-12-05 09:30,5,70.87,71.24,70.86,71.08,803
20170301|2016-12-05 10:00,5,71.07,71.64,71.01,71.6,1194
20170301|2016-12-05 10:30,5,71.62,71.64,71.11,71.14,847
20170301|2016-12-05 11:00,5,71.13,71.19,71.02,71.03,439
20170301|2016-12-05 11:30,5,71.02,71.04,70.95,71,761
20170301|2016-12-05 12:00,5,70.99,71.01,70.9,70.95,458
20170301|2016-12-05 12:30,5,70.92,71.11,70.8,71,748
20170301|2016-12-05 13:00,5,71,71.17,70.95,71.08,974
20170301|2016-12-05 20:00,6,71.01,71.01,70.85,70.93,91
20170301|2016-12-05 20:30,6,70.98,71.13,70.98,70.98,20
20170301|2016-12-05 21:00,6,71,71.01,71,71.01,6
20170301|2016-12-05 21:30,6,71.01,71.07,71.01,71.07,5
20170301|2016-12-05 22:00,6,71.07,71.07,71.03,71.07,7
20170301|2016-12-05 22:30,6,71.01,71.07,71,71.07,10
20170301|2016-12-05 23:00,6,71.07,71.07,71,71.01,7
20170301|2016-12-05 23:30,6,71.05,71.1,71.01,71.1,20
20170301|2016-12-06 00:00,6,71.09,71.22,71.08,71.2,47
20170301|2016-12-06 00:30,6,71.2,71.3,71.17,71.29,18
20170301|2016-12-06 01:00,6,71.25,71.36,71.2,71.36,24
20170301|2016-12-06 01:30,6,71.34,71.43,71.34,71.38,27
20170301|2016-12-06 02:00,6,71.4,71.5,71.33,71.34,86
20170301|2016-12-06 02:30,6,71.34,71.47,71.34,71.45,56
20170301|2016-12-06 03:00,6,71.45,71.48,71.41,71.44,61
20170301|2016-12-06 03:30,6,71.48,71.62,71.48,71.51,106
20170301|2016-12-06 04:00,6,71.51,71.55,71.5,71.54,34
20170301|2016-12-06 04:30,6,71.55,71.59,71.52,71.52,77
20170301|2016-12-06 05:00,6,71.5,71.69,71.5,71.59,122
20170301|2016-12-06 05:30,6,71.59,71.69,71.55,71.55,72
20170301|2016-12-06 06:00,6,71.59,71.59,71.47,71.47,46
20170301|2016-12-06 06:30,6,71.45,71.46,71.31,71.44,118
20170301|2016-12-06 07:00,6,71.44,71.55,71.37,71.4,86
20170301|2016-12-06 07:30,6,71.38,71.58,71.33,71.51,186
20170301|2016-12-06 08:00,6,71.55,71.65,71.42,71.45,257
20170301|2016-12-06 08:30,6,71.42,71.46,71.14,71.36,618
20170301|2016-12-06 09:00,6,71.33,71.46,71.24,71.37,564
20170301|2016-12-06 09:30,6,71.38,71.65,71.3,71.38,1098
20170301|2016-12-06 10:00,6,71.35,71.37,71.17,71.35,658
20170301|2016-12-06 10:30,6,71.33,71.44,71.22,71.26,507
20170301|2016-12-06 11:00,6,71.22,71.23,71.05,71.15,729
20170301|2016-12-06 11:30,6,71.14,71.42,71.12,71.32,628
20170301|2016-12-06 12:00,6,71.32,71.47,71.3,71.4,364
20170301|2016-12-06 12:30,6,71.38,71.52,71.32,71.42,497
20170301|2016-12-06 13:00,6,71.44,71.45,71.3,71.39,617
20170301|2016-12-06 20:00,7,71.32,71.33,71.2,71.33,52
20170301|2016-12-06 20:30,7,71.33,71.45,71.33,71.44,16
20170301|2016-12-06 21:00,7,71.45,71.45,71.28,71.28,15
20170301|2016-12-06 21:30,7,71.29,71.31,71.28,71.31,6
20170301|2016-12-06 22:00,7,71.35,71.35,71.3,71.3,18
20170301|2016-12-06 22:30,7,71.3,71.32,71.27,71.27,9
20170301|2016-12-06 23:00,7,71.23,71.23,71.2,71.2,16
20170301|2016-12-06 23:30,7,71.25,71.27,71.21,71.21,10
20170301|2016-12-07 00:00,7,71.24,71.25,71.24,71.25,2
20170301|2016-12-07 00:30,7,71.21,71.23,71.2,71.22,15
20170301|2016-12-07 01:00,7,71.2,71.23,71.2,71.23,16
20170301|2016-12-07 01:30,7,71.22,71.26,71.22,71.26,26
20170301|2016-12-07 02:00,7,71.26,71.33,71.26,71.33,39
20170301|2016-12-07 02:30,7,71.31,71.31,71.25,71.31,45
20170301|2016-12-07 03:00,7,71.26,71.43,71.26,71.37,51
20170301|2016-12-07 03:30,7,71.38,71.5,71.36,71.36,119
20170301|2016-12-07 04:00,7,71.33,71.35,71.25,71.3,79
20170301|2016-12-07 04:30,7,71.28,71.35,71.25,71.35,50
20170301|2016-12-07 05:00,7,71.35,71.36,71.3,71.36,37
20170301|2016-12-07 05:30,7,71.35,71.35,71.3,71.32,6
20170301|2016-12-07 06:00,7,71.3,71.32,71.26,71.31,24
20170301|2016-12-07 06:30,7,71.3,71.44,71.26,71.41,70
20170301|2016-12-07 07:00,7,71.38,71.38,71,71.04,652
20170301|2016-12-07 07:30,7,71.05,71.29,71,71.23,284
20170301|2016-12-07 08:00,7,71.27,71.38,71.24,71.28,233
20170301|2016-12-07 08:30,7,71.26,71.38,71.25,71.29,489
20170301|2016-12-07 09:00,7,71.29,71.43,71.29,71.3,539
20170301|2016-12-07 09:30,7,71.3,71.32,71.14,71.17,420
20170301|2016-12-07 10:00,7,71.15,71.23,71.06,71.11,503
20170301|2016-12-07 10:30,7,71.1,71.19,70.63,70.72,1862
20170301|2016-12-07 11:00,7,70.72,70.9,70.65,70.66,753
20170301|2016-12-07 11:30,7,70.65,70.67,70.45,70.59,1476
20170301|2016-12-07 12:00,7,70.61,70.77,70.5,70.68,422
20170301|2016-12-07 12:30,7,70.68,70.68,70.58,70.59,180
20170301|2016-12-07 13:00,7,70.58,71.33,70.55,71.19,1601
20170301|2016-12-07 20:00,8,71.05,71.17,71.05,71.17,124
20170301|2016-12-07 20:30,8,71.14,71.14,71.13,71.13,6
20170301|2016-12-07 21:00,8,71.12,71.12,71.12,71.12,8
20170301|2016-12-07 21:30,8,71.15,71.15,71.11,71.11,4
20170301|2016-12-07 22:00,8,71.11,71.11,71.08,71.08,11
20170301|2016-12-07 22:30,8,71.13,71.13,71.13,71.13,4
20170301|2016-12-07 23:00,8,71.09,71.15,71.09,71.15,7
20170301|2016-12-07 23:30,8,71.15,71.17,71.13,71.13,16
20170301|2016-12-08 00:00,8,71.11,71.11,71.1,71.1,3
20170301|2016-12-08 00:30,8,71.09,71.09,71.08,71.08,7
20170301|2016-12-08 01:00,8,71.08,71.13,71.06,71.06,13
20170301|2016-12-08 01:30,8,71.1,71.13,71.1,71.12,10
20170301|2016-12-08 02:00,8,71.12,71.14,70.97,70.98,88
20170301|2016-12-08 02:30,8,70.98,71.05,70.98,71.04,34
20170301|2016-12-08 03:00,8,71.06,71.07,70.93,70.93,80
20170301|2016-12-08 03:30,8,70.93,71.3,70.93,71.2,303
20170301|2016-12-08 04:00,8,71.23,71.36,71.12,71.21,287
20170301|2016-12-08 04:30,8,71.23,71.28,71.12,71.25,168
20170301|2016-12-08 05:00,8,71.23,71.23,71.21,71.23,11
20170301|2016-12-08 05:30,8,71.23,71.25,71.22,71.23,27
20170301|2016-12-08 06:00,8,71.23,71.24,71.16,71.16,65
20170301|2016-12-08 06:30,8,71.19,71.24,70.98,71,161
20170301|2016-12-08 07:00,8,71,71.16,70.92,71.08,228
20170301|2016-12-08 07:30,8,71.13,71.9,71.13,71.74,3495
20170301|2016-12-08 08:00,8,71.69,71.78,71.56,71.62,633
20170301|2016-12-08 08:30,8,71.6,71.7,71.51,71.55,723
20170301|2016-12-08 09:00,8,71.56,71.75,71.51,71.73,616
20170301|2016-12-08 09:30,8,71.74,71.95,71.54,71.56,1892
20170301|2016-12-08 10:00,8,71.57,71.62,71.15,71.18,895
20170301|2016-12-08 10:30,8,71.16,71.28,70.9,71.28,1274
20170301|2016-12-08 11:00,8,71.29,71.6,71.18,71.26,816
20170301|2016-12-08 11:30,8,71.26,71.42,71.05,71.27,612
20170301|2016-12-08 12:00,8,71.26,71.33,71.16,71.23,160
20170301|2016-12-08 12:30,8,71.22,71.4,71.17,71.28,405
20170301|2016-12-08 13:00,8,71.28,71.5,71.21,71.44,1323
20170301|2016-12-08 20:00,9,71.25,71.3,71.13,71.28,68
20170301|2016-12-08 20:30,9,71.23,71.23,71.2,71.2,9
20170301|2016-12-08 21:00,9,71.21,71.36,71.21,71.36,61
20170301|2016-12-08 21:30,9,71.39,71.42,71.33,71.33,20
20170301|2016-12-08 22:00,9,71.36,71.36,71.32,71.32,3
20170301|2016-12-08 22:30,9,71.32,71.38,71.32,71.38,10
20170301|2016-12-08 23:00,9,71.36,71.36,71.36,71.36,4
20170301|2016-12-08 23:30,9,71.36,71.36,71.35,71.35,4
20170301|2016-12-09 00:00,9,71.33,71.37,71.31,71.35,16
20170301|2016-12-09 00:30,9,71.35,71.38,71.35,71.38,21
20170301|2016-12-09 01:00,9,71.37,71.38,71.35,71.38,39
20170301|2016-12-09 01:30,9,71.38,71.38,71.29,71.31,124
20170301|2016-12-09 02:00,9,71.34,71.34,71.31,71.33,17
20170301|2016-12-09 02:30,9,71.35,71.38,71.31,71.31,28
20170301|2016-12-09 03:00,9,71.31,71.32,71.25,71.3,46
20170301|2016-12-09 03:30,9,71.29,71.31,71.24,71.24,10
20170301|2016-12-09 04:00,9,71.25,71.25,71.18,71.21,18
20170301|2016-12-09 04:30,9,71.2,71.22,71.15,71.15,27
20170301|2016-12-09 05:00,9,71.15,71.25,71.15,71.2,54
20170301|2016-12-09 05:30,9,71.2,71.32,71.2,71.32,42
20170301|2016-12-09 06:00,9,71.28,71.31,71.2,71.27,80
20170301|2016-12-09 06:30,9,71.27,71.27,71.25,71.27,12
20170301|2016-12-09 07:00,9,71.28,71.38,71.24,71.26,257
20170301|2016-12-09 07:30,9,71.26,71.5,71.16,71.4,345
20170301|2016-12-09 08:00,9,71.38,71.81,71.38,71.74,655
20170301|2016-12-09 08:30,9,71.75,71.81,71.41,71.43,620
20170301|2016-12-09 09:00,9,71.45,71.64,71.45,71.54,400
20170301|2016-12-09 09:30,9,71.51,71.72,71.5,71.62,655
20170301|2016-12-09 10:00,9,71.63,71.65,71.48,71.65,439
20170301|2016-12-09 10:30,9,71.64,71.75,71.3,71.49,943
20170301|2016-12-09 11:00,9,71.46,71.46,70.3,70.66,5605
20170301|2016-12-09 11:30,9,70.65,70.73,70.38,70.58,1267
20170301|2016-12-09 12:00,9,70.54,70.76,70.45,70.7,655
20170301|2016-12-09 12:30,9,70.71,70.87,70.63,70.83,565
20170301|2016-12-09 13:00,9,70.8,70.87,70.67,70.67,760
20170301|2016-12-11 20:00,12,70.77,70.85,70.65,70.7,196
20170301|2016-12-11 20:30,12,70.78,71.05,70.78,71,95
20170301|2016-12-11 21:00,12,70.96,71.09,70.96,71.06,54
20170301|2016-12-11 21:30,12,71.06,71.23,71.06,71.23,121
20170301|2016-12-11 22:00,12,71.18,71.23,71.13,71.23,30
20170301|2016-12-11 22:30,12,71.21,71.23,71.2,71.22,11
20170301|2016-12-11 23:00,12,71.21,71.23,71.18,71.18,19
20170301|2016-12-11 23:30,12,71.23,71.24,71.15,71.15,59
20170301|2016-12-12 00:00,12,71.04,71.09,71.02,71.09,11
20170301|2016-12-12 00:30,12,71.04,71.09,71.04,71.09,3
20170301|2016-12-12 01:00,12,71.08,71.2,71.08,71.17,28
20170301|2016-12-12 01:30,12,71.14,71.18,71.09,71.11,43
20170301|2016-12-12 02:00,12,71.1,71.1,71.05,71.1,46
20170301|2016-12-12 02:30,12,71.09,71.1,71.08,71.08,10
20170301|2016-12-12 03:00,12,71.07,71.07,70.99,71.02,83
20170301|2016-12-12 03:30,12,70.99,71,70.93,70.99,44
20170301|2016-12-12 04:00,12,70.94,71.15,70.94,71.1,52
20170301|2016-12-12 04:30,12,71.1,71.13,71.1,71.13,6
20170301|2016-12-12 05:00,12,71.1,71.11,70.96,71.06,28
20170301|2016-12-12 05:30,12,71.12,71.15,71.04,71.04,43
20170301|2016-12-12 06:00,12,71.05,71.11,70.96,71.04,169
20170301|2016-12-12 06:30,12,70.98,71.01,70.98,71,16
20170301|2016-12-12 07:00,12,70.97,71.67,70.96,71.49,1403
20170301|2016-12-12 07:30,12,71.49,71.53,71.28,71.36,517
20170301|2016-12-12 08:00,12,71.37,71.41,71.25,71.37,398
20170301|2016-12-12 08:30,12,71.35,71.42,70.93,70.94,1162
20170301|2016-12-12 09:00,12,70.95,70.96,70.75,70.76,1310
20170301|2016-12-12 09:30,12,70.76,70.98,70.68,70.84,762
20170301|2016-12-12 10:00,12,70.83,71.09,70.81,71.09,503
20170301|2016-12-12 10:30,12,71.1,71.23,70.97,71.06,522
20170301|2016-12-12 11:00,12,71.06,71.56,70.99,71.53,1412
20170301|2016-12-12 11:30,12,71.51,71.55,71.34,71.43,559
20170301|2016-12-12 12:00,12,71.43,71.57,71.4,71.57,693
20170301|2016-12-12 12:30,12,71.57,71.62,71.33,71.41,840
20170301|2016-12-12 13:00,12,71.4,71.78,71.4,71.77,1800
20170301|2016-12-12 20:00,13,71.55,71.67,71.53,71.62,142
20170301|2016-12-12 20:30,13,71.61,71.67,71.56,71.67,86
20170301|2016-12-12 21:00,13,71.68,71.75,71.6,71.67,54
20170301|2016-12-12 21:30,13,71.65,71.72,71.63,71.72,23
20170301|2016-12-12 22:00,13,71.75,71.75,71.66,71.66,14
20170301|2016-12-12 23:00,13,71.65,71.69,71.61,71.65,24
20170301|2016-12-12 23:30,13,71.66,71.69,71.66,71.69,6
20170301|2016-12-13 00:00,13,71.68,71.69,71.68,71.68,8
20170301|2016-12-13 00:30,13,71.65,71.65,71.62,71.62,3
20170301|2016-12-13 01:00,13,71.67,71.69,71.65,71.69,44
20170301|2016-12-13 01:30,13,71.7,71.84,71.7,71.74,343
20170301|2016-12-13 02:00,13,71.8,71.83,71.72,71.8,129
20170301|2016-12-13 02:30,13,71.8,71.82,71.76,71.77,41
20170301|2016-12-13 03:00,13,71.81,71.85,71.77,71.82,124
20170301|2016-12-13 03:30,13,71.85,71.85,71.74,71.74,118
20170301|2016-12-13 04:00,13,71.81,71.85,71.79,71.83,56
20170301|2016-12-13 04:30,13,71.82,71.89,71.71,71.8,116
20170301|2016-12-13 05:00,13,71.83,71.95,71.78,71.89,433
20170301|2016-12-13 05:30,13,71.92,71.97,71.87,71.9,220
20170301|2016-12-13 06:00,13,71.92,71.97,71.9,71.93,149
20170301|2016-12-13 06:30,13,71.93,72.43,71.93,72.29,1779
20170301|2016-12-13 07:00,13,72.27,72.3,71.96,72.04,641
20170301|2016-12-13 07:30,13,72.05,72.2,71.99,72.19,364
20170301|2016-12-13 08:00,13,72.19,72.42,72.19,72.33,672
20170301|2016-12-13 08:30,13,72.32,72.39,71.92,71.94,1500
20170301|2016-12-13 09:00,13,71.92,71.94,71.19,71.63,3586
20170301|2016-12-13 09:30,13,71.61,72.13,71.61,71.88,1173
20170301|2016-12-13 10:00,13,71.88,72.25,71.88,72.07,1172
20170301|2016-12-13 10:30,13,72.06,72.23,71.92,72.18,654
20170301|2016-12-13 11:00,13,72.18,72.21,71.91,71.94,794
20170301|2016-12-13 11:30,13,71.94,72,71.76,71.89,459
20170301|2016-12-13 12:00,13,71.89,72,71.82,71.92,229
20170301|2016-12-13 12:30,13,71.91,72,71.83,71.84,376
20170301|2016-12-13 13:00,13,71.85,72.11,71.75,72.02,1276
20170301|2016-12-13 20:00,14,72.04,72.04,71.85,71.89,141
20170301|2016-12-13 20:30,14,71.92,71.95,71.87,71.87,24
20170301|2016-12-13 21:00,14,71.89,71.92,71.78,71.78,16
20170301|2016-12-13 21:30,14,71.84,71.84,71.84,71.84,1
20170301|2016-12-13 22:00,14,71.9,71.92,71.89,71.92,10
20170301|2016-12-13 22:30,14,71.92,72,71.92,72,19
20170301|2016-12-13 23:00,14,72,72.05,72,72.05,40
20170301|2016-12-13 23:30,14,72.09,72.18,72.05,72.05,22
20170301|2016-12-14 00:00,14,72.06,72.14,72.06,72.14,6
20170301|2016-12-14 00:30,14,72.14,72.18,72.12,72.12,7
20170301|2016-12-14 01:00,14,72.11,72.11,72.07,72.1,20
20170301|2016-12-14 01:30,14,72.1,72.11,72.06,72.11,69
20170301|2016-12-14 02:00,14,72.11,72.11,72.07,72.08,37
20170301|2016-12-14 02:30,14,72.09,72.11,72.01,72.01,58
20170301|2016-12-14 03:00,14,72.07,72.09,72.01,72.07,22
20170301|2016-12-14 03:30,14,72.07,72.07,72.01,72.02,10
20170301|2016-12-14 04:00,14,72.01,72.04,72.01,72.02,7
20170301|2016-12-14 04:30,14,72.05,72.06,72.02,72.02,5
20170301|2016-12-14 05:00,14,72.03,72.05,72.03,72.03,14
20170301|2016-12-14 05:30,14,72.03,72.03,71.93,71.95,36
20170301|2016-12-14 06:00,14,71.94,71.98,71.84,71.92,87
20170301|2016-12-14 06:30,14,71.92,72.08,71.88,71.92,155
20170301|2016-12-14 07:00,14,71.87,72.04,71.82,71.83,210
20170301|2016-12-14 07:30,14,71.85,72.29,71.85,72.15,672
20170301|2016-12-14 08:00,14,72.15,72.3,72.04,72.09,548
20170301|2016-12-14 08:30,14,72.08,72.21,72.04,72.18,583
20170301|2016-12-14 09:00,14,72.17,72.19,71.93,71.97,626
20170301|2016-12-14 09:30,14,72,72.19,71.98,72.1,622
20170301|2016-12-14 10:00,14,72.08,72.22,72.06,72.21,611
20170301|2016-12-14 10:30,14,72.21,72.27,71.98,72,543
20170301|2016-12-14 11:00,14,71.98,72.15,71.97,72.14,312
20170301|2016-12-14 11:30,14,72.14,72.15,72.03,72.05,354
20170301|2016-12-14 12:00,14,72.07,72.15,72.05,72.14,314
20170301|2016-12-14 12:30,14,72.14,72.25,72.05,72.06,506
20170301|2016-12-14 13:00,14,72.09,72.15,71.31,71.45,3309
20170301|2016-12-14 20:00,15,71.32,71.65,71.32,71.39,291
20170301|2016-12-14 20:30,15,71.39,71.5,71.39,71.47,50
20170301|2016-12-14 21:00,15,71.46,71.5,71.39,71.43,36
20170301|2016-12-14 21:30,15,71.43,71.52,71.42,71.52,22
20170301|2016-12-14 22:00,15,71.54,71.6,71.46,71.49,39
20170301|2016-12-14 22:30,15,71.44,71.5,71.44,71.5,12
20170301|2016-12-14 23:00,15,71.5,71.57,71.5,71.57,9
20170301|2016-12-15 00:00,15,71.55,71.56,71.52,71.55,11
20170301|2016-12-15 00:30,15,71.55,71.55,71.5,71.51,22
20170301|2016-12-15 01:00,15,71.51,71.63,71.5,71.6,55
20170301|2016-12-15 01:30,15,71.63,71.63,71.5,71.5,63
20170301|2016-12-15 02:00,15,71.52,71.53,71.5,71.5,20
20170301|2016-12-15 02:30,15,71.5,71.5,71.47,71.47,32
20170301|2016-12-15 03:00,15,71.49,71.49,71.41,71.46,71
20170301|2016-12-15 03:30,15,71.44,71.52,71.41,71.52,78
20170301|2016-12-15 04:00,15,71.5,71.54,71.5,71.52,28
20170301|2016-12-15 04:30,15,71.51,71.61,71.5,71.61,60
20170301|2016-12-15 05:00,15,71.56,71.6,71.55,71.55,24
20170301|2016-12-15 05:30,15,71.6,71.62,71.55,71.55,31
20170301|2016-12-15 06:00,15,71.55,71.59,71.53,71.53,73
20170301|2016-12-15 06:30,15,71.53,71.53,71.2,71.37,606
20170301|2016-12-15 07:00,15,71.31,71.55,71.24,71.54,387
20170301|2016-12-15 07:30,15,71.54,71.63,71.1,71.27,900
20170301|2016-12-15 08:00,15,71.29,71.42,71.25,71.4,297
20170301|2016-12-15 08:30,15,71.39,71.46,71.25,71.41,496
20170301|2016-12-15 09:00,15,71.42,71.77,71.33,71.58,1092
20170301|2016-12-15 09:30,15,71.59,71.64,71.45,71.6,677
20170301|2016-12-15 10:00,15,71.59,71.59,71.36,71.48,519
20170301|2016-12-15 10:30,15,71.46,71.57,71.41,71.51,381
20170301|2016-12-15 11:00,15,71.52,71.63,71.49,71.6,462
20170301|2016-12-15 11:30,15,71.6,71.65,71.54,71.57,310
20170301|2016-12-15 12:00,15,71.58,71.6,71.52,71.59,244
20170301|2016-12-15 12:30,15,71.57,71.59,71.39,71.57,441
20170301|2016-12-15 13:00,15,71.57,71.69,71.53,71.62,1229
20170301|2016-12-15 20:00,16,71.66,71.69,71.48,71.61,172
20170301|2016-12-15 20:30,16,71.61,71.65,71.54,71.65,49
20170301|2016-12-15 21:00,16,71.67,71.67,71.65,71.66,17
20170301|2016-12-15 21:30,16,71.66,71.66,71.64,71.64,2
20170301|2016-12-15 22:00,16,71.67,71.67,71.67,71.67,12
20170301|2016-12-15 22:30,16,71.67,71.67,71.62,71.62,24
20170301|2016-12-15 23:00,16,71.6,71.6,71.57,71.59,9
20170301|2016-12-15 23:30,16,71.64,71.64,71.6,71.6,13
20170301|2016-12-16 00:00,16,71.6,71.6,71.57,71.57,9
20170301|2016-12-16 00:30,16,71.55,71.59,71.5,71.59,8
20170301|2016-12-16 01:00,16,71.54,71.55,71.45,71.45,28
20170301|2016-12-16 01:30,16,71.5,71.55,71.47,71.55,69
20170301|2016-12-16 02:00,16,71.55,71.55,71.52,71.55,11
20170301|2016-12-16 02:30,16,71.52,71.6,71.52,71.56,35
20170301|2016-12-16 03:00,16,71.55,71.55,71.35,71.45,223
20170301|2016-12-16 03:30,16,71.43,71.43,71.35,71.42,38
20170301|2016-12-16 04:00,16,71.44,71.45,71.3,71.35,248
20170301|2016-12-16 04:30,16,71.41,71.41,71.41,71.41,2
20170301|2016-12-16 05:00,16,71.44,71.45,71.34,71.35,51
20170301|2016-12-16 05:30,16,71.35,71.53,71.35,71.45,102
20170301|2016-12-16 06:00,16,71.4,71.41,71.33,71.33,67
20170301|2016-12-16 06:30,16,71.33,71.4,71.32,71.39,36
20170301|2016-12-16 07:00,16,71.38,71.41,71.15,71.3,451
20170301|2016-12-16 07:30,16,71.31,71.41,71.29,71.31,306
20170301|2016-12-16 08:00,16,71.32,71.45,71.3,71.43,190
20170301|2016-12-16 08:30,16,71.43,71.55,71.34,71.35,465
20170301|2016-12-16 09:00,16,71.34,71.36,71.15,71.17,942
20170301|2016-12-16 09:30,16,71.17,71.19,70.9,71.01,1604
20170301|2016-12-16 10:00,16,71.03,71.14,70.95,71.06,602
20170301|2016-12-16 10:30,16,71.06,71.17,70.9,71.05,838
20170301|2016-12-16 11:00,16,71,71.11,70.93,70.99,531
20170301|2016-12-16 11:30,16,70.99,71.37,70.97,71.19,741
20170301|2016-12-16 12:00,16,71.16,71.27,71.12,71.16,406
20170301|2016-12-16 12:30,16,71.16,71.17,70.98,71.09,394
20170301|2016-12-16 13:00,16,71.09,71.12,70.95,70.97,999
20170301|2016-12-18 20:00,19,70.9,71,70.86,70.94,255
20170301|2016-12-18 20:30,19,70.94,70.99,70.87,70.91,46
20170301|2016-12-18 21:00,19,70.88,70.89,70.8,70.85,66
20170301|2016-12-18 21:30,19,70.89,70.9,70.8,70.88,25
20170301|2016-12-18 22:00,19,70.88,70.88,70.82,70.83,9
20170301|2016-12-18 22:30,19,70.83,70.83,70.83,70.83,2
20170301|2016-12-18 23:00,19,70.81,70.85,70.8,70.8,50
20170301|2016-12-18 23:30,19,70.81,70.83,70.8,70.8,38
20170301|2016-12-19 00:00,19,70.82,70.88,70.8,70.88,16
20170301|2016-12-19 00:30,19,70.88,70.89,70.75,70.75,253
20170301|2016-12-19 01:00,19,70.75,70.85,70.65,70.85,442
20170301|2016-12-19 01:30,19,70.86,70.87,70.69,70.84,66
20170301|2016-12-19 02:00,19,70.76,70.85,70.7,70.7,80
20170301|2016-12-19 02:30,19,70.75,70.82,70.75,70.82,29
20170301|2016-12-19 03:00,19,70.83,70.83,70.75,70.77,37
20170301|2016-12-19 03:30,19,70.79,70.82,70.79,70.79,36
20170301|2016-12-19 04:00,19,70.75,70.79,70.69,70.71,90
20170301|2016-12-19 04:30,19,70.71,70.75,70.69,70.75,90
20170301|2016-12-19 05:00,19,70.74,70.76,70.69,70.7,86
20170301|2016-12-19 05:30,19,70.71,70.75,70.71,70.75,7
20170301|2016-12-19 06:00,19,70.74,70.79,70.71,70.72,48
20170301|2016-12-19 06:30,19,70.73,70.78,70.72,70.78,40
20170301|2016-12-19 07:00,19,70.78,70.95,70.7,70.92,267
20170301|2016-12-19 07:30,19,70.9,70.91,70.65,70.8,318
20170301|2016-12-19 08:00,19,70.79,70.85,70.59,70.63,1457
20170301|2016-12-19 08:30,19,70.62,70.62,69.91,70.18,7154
20170301|2016-12-19 09:00,19,70.18,70.23,70.08,70.11,1145
20170301|2016-12-19 09:30,19,70.13,70.14,69.87,69.9,2792
20170301|2016-12-19 10:00,19,69.9,69.91,69.6,69.88,4014
20170301|2016-12-19 10:30,19,69.88,69.89,69.65,69.71,996
20170301|2016-12-19 11:00,19,69.68,69.79,69.68,69.74,519
20170301|2016-12-19 11:30,19,69.74,69.75,69.64,69.71,746
20170301|2016-12-19 12:00,19,69.74,69.8,69.7,69.75,250
20170301|2016-12-19 12:30,19,69.75,69.76,69.65,69.71,616
20170301|2016-12-19 13:00,19,69.7,69.72,69.53,69.54,2398
20170301|2016-12-19 20:00,20,69.54,69.57,69.47,69.49,1167
20170301|2016-12-19 20:30,20,69.47,69.57,69.47,69.57,213
20170301|2016-12-19 21:00,20,69.55,69.55,69.51,69.51,11
20170301|2016-12-19 21:30,20,69.55,69.56,69.49,69.49,55
20170301|2016-12-19 22:00,20,69.5,69.5,69.47,69.5,95
20170301|2016-12-19 22:30,20,69.48,69.53,69.48,69.52,28
20170301|2016-12-19 23:00,20,69.52,69.53,69.52,69.53,11
20170301|2016-12-19 23:30,20,69.53,69.53,69.41,69.45,444
20170301|2016-12-20 00:00,20,69.43,69.45,69.37,69.39,219
20170301|2016-12-20 00:30,20,69.42,69.47,69.37,69.37,68
20170301|2016-12-20 01:00,20,69.4,69.44,69.39,69.43,68
20170301|2016-12-20 01:30,20,69.42,69.44,69.4,69.4,41
20170301|2016-12-20 02:00,20,69.42,69.46,69.37,69.45,115
20170301|2016-12-20 02:30,20,69.45,69.45,69.35,69.36,290
20170301|2016-12-20 03:00,20,69.36,69.44,69.35,69.37,89
20170301|2016-12-20 03:30,20,69.39,69.5,69.39,69.48,115
20170301|2016-12-20 04:00,20,69.46,69.63,69.46,69.57,155
20170301|2016-12-20 04:30,20,69.57,69.6,69.5,69.57,70
20170301|2016-12-20 05:00,20,69.57,69.67,69.53,69.65,106
20170301|2016-12-20 05:30,20,69.62,69.67,69.57,69.6,57
20170301|2016-12-20 06:00,20,69.6,69.6,69.52,69.55,66
20170301|2016-12-20 06:30,20,69.55,69.65,69.52,69.63,72
20170301|2016-12-20 07:00,20,69.61,69.69,69.53,69.58,252
20170301|2016-12-20 07:30,20,69.62,69.84,69.59,69.76,446
20170301|2016-12-20 08:00,20,69.74,69.79,69.6,69.64,825
20170301|2016-12-20 08:30,20,69.61,69.68,69.52,69.56,895
20170301|2016-12-20 09:00,20,69.56,69.62,69.47,69.57,706
20170301|2016-12-20 09:30,20,69.57,69.69,69.45,69.65,920
20170301|2016-12-20 10:00,20,69.64,69.66,69.5,69.51,505
20170301|2016-12-20 10:30,20,69.51,69.58,69.4,69.4,830
20170301|2016-12-20 11:00,20,69.41,69.41,69.35,69.37,834
20170301|2016-12-20 11:30,20,69.36,69.39,69.33,69.35,743
20170301|2016-12-20 12:00,20,69.35,69.43,69.34,69.36,422
20170301|2016-12-20 12:30,20,69.36,69.39,69.34,69.37,442
20170301|2016-12-20 13:00,20,69.37,69.38,69.32,69.35,1067
20170301|2016-12-20 20:00,21,69.34,69.44,69.34,69.37,289
20170301|2016-12-20 20:30,21,69.36,69.4,69.36,69.37,67
20170301|2016-12-20 21:00,21,69.37,69.46,69.36,69.43,55
20170301|2016-12-20 21:30,21,69.45,69.47,69.41,69.41,11
20170301|2016-12-20 22:00,21,69.41,69.48,69.4,69.45,36
20170301|2016-12-20 22:30,21,69.44,69.48,69.41,69.48,19
20170301|2016-12-20 23:00,21,69.47,69.54,69.47,69.48,13
20170301|2016-12-20 23:30,21,69.5,69.5,69.46,69.5,13
20170301|2016-12-21 00:00,21,69.49,69.54,69.49,69.5,27
20170301|2016-12-21 00:30,21,69.5,69.59,69.5,69.59,51
20170301|2016-12-21 01:00,21,69.6,69.67,69.59,69.64,66
20170301|2016-12-21 01:30,21,69.65,69.66,69.6,69.6,28
20170301|2016-12-21 02:00,21,69.63,69.72,69.63,69.71,124
20170301|2016-12-21 02:30,21,69.65,69.67,69.58,69.64,67
20170301|2016-12-21 03:00,21,69.65,69.74,69.61,69.67,119
20170301|2016-12-21 03:30,21,69.66,69.7,69.63,69.7,118
20170301|2016-12-21 04:00,21,69.7,69.74,69.62,69.7,159
20170301|2016-12-21 04:30,21,69.69,69.74,69.66,69.71,57
20170301|2016-12-21 05:00,21,69.7,69.76,69.7,69.76,95
20170301|2016-12-21 05:30,21,69.74,69.8,69.74,69.77,73
20170301|2016-12-21 06:00,21,69.75,69.82,69.72,69.72,132
20170301|2016-12-21 06:30,21,69.74,69.95,69.71,69.86,412
20170301|2016-12-21 07:00,21,69.89,69.91,69.67,69.71,300
20170301|2016-12-21 07:30,21,69.71,70.92,69.67,70.81,3831
20170301|2016-12-21 08:00,21,70.81,70.85,70.59,70.72,2091
20170301|2016-12-21 08:30,21,70.71,70.71,70.51,70.58,1281
20170301|2016-12-21 09:00,21,70.57,70.65,70.51,70.58,728
20170301|2016-12-21 09:30,21,70.56,70.8,70.53,70.66,1819
20170301|2016-12-21 10:00,21,70.66,70.69,70.51,70.61,1071
20170301|2016-12-21 10:30,21,70.62,70.9,70.62,70.84,2094
20170301|2016-12-21 11:00,21,70.84,70.85,70.67,70.77,747
20170301|2016-12-21 11:30,21,70.78,70.78,70.51,70.54,757
20170301|2016-12-21 12:00,21,70.55,70.7,70.51,70.66,441
20170301|2016-12-21 12:30,21,70.67,70.7,70.55,70.6,442
20170301|2016-12-21 13:00,21,70.6,70.64,70.07,70.25,2413
20170301|2016-12-21 20:00,22,70.13,70.3,70.08,70.27,116
20170301|2016-12-21 20:30,22,70.27,70.44,70.27,70.34,89
20170301|2016-12-21 21:00,22,70.36,70.36,70.27,70.35,30
20170301|2016-12-21 21:30,22,70.4,70.43,70.39,70.42,21
20170301|2016-12-21 22:00,22,70.41,70.42,70.38,70.39,14
20170301|2016-12-21 22:30,22,70.4,70.41,70.39,70.39,21
20170301|2016-12-21 23:00,22,70.42,70.43,70.4,70.42,26
20170301|2016-12-21 23:30,22,70.38,70.43,70.38,70.43,45
20170301|2016-12-22 00:00,22,70.38,70.38,70.28,70.28,26
20170301|2016-12-22 00:30,22,70.28,70.37,70.25,70.3,24
20170301|2016-12-22 01:00,22,70.38,70.4,70.3,70.4,82
20170301|2016-12-22 01:30,22,70.36,70.36,70.34,70.34,4
20170301|2016-12-22 02:00,22,70.36,70.4,70.36,70.38,45
20170301|2016-12-22 02:30,22,70.38,70.41,70.38,70.41,19
20170301|2016-12-22 03:00,22,70.41,70.59,70.41,70.59,264
20170301|2016-12-22 03:30,22,70.51,70.51,70.4,70.41,124
20170301|2016-12-22 04:00,22,70.4,70.5,70.39,70.5,12
20170301|2016-12-22 04:30,22,70.45,70.52,70.41,70.52,16
20170301|2016-12-22 05:00,22,70.43,70.5,70.43,70.5,2
20170301|2016-12-22 05:30,22,70.43,70.43,70.4,70.4,18
20170301|2016-12-22 06:00,22,70.45,70.53,70.44,70.47,28
20170301|2016-12-22 06:30,22,70.47,70.53,70.39,70.39,48
20170301|2016-12-22 07:00,22,70.4,70.45,70.33,70.34,177
20170301|2016-12-22 07:30,22,70.42,70.77,70.32,70.34,643
20170301|2016-12-22 08:00,22,70.33,70.74,70.22,70.5,652
20170301|2016-12-22 08:30,22,70.5,70.69,70.31,70.41,795
20170301|2016-12-22 09:00,22,70.4,70.44,70.17,70.18,591
20170301|2016-12-22 09:30,22,70.16,70.32,70.03,70.11,677
20170301|2016-12-22 10:00,22,70.11,70.13,69.83,69.93,1373
20170301|2016-12-22 10:30,22,69.92,70.05,69.76,70.04,894
20170301|2016-12-22 11:00,22,70.01,70.06,69.88,70.01,491
20170301|2016-12-22 11:30,22,70,70.14,69.96,70.05,402
20170301|2016-12-22 12:00,22,70.06,70.15,70,70.11,318
20170301|2016-12-22 12:30,22,70.13,70.24,69.96,70.24,505
20170301|2016-12-22 13:00,22,70.25,70.31,70.05,70.1,817
20170301|2016-12-22 20:00,23,70.19,70.21,70.1,70.19,182
20170301|2016-12-22 20:30,23,70.2,70.21,70.2,70.21,30
20170301|2016-12-22 21:00,23,70.21,70.21,70.2,70.2,5
20170301|2016-12-22 21:30,23,70.2,70.2,70.19,70.19,9
20170301|2016-12-22 22:00,23,70.19,70.2,70.19,70.2,2
20170301|2016-12-22 22:30,23,70.19,70.22,70.15,70.21,27
20170301|2016-12-22 23:00,23,70.2,70.2,70.18,70.18,2
20170301|2016-12-22 23:30,23,70.2,70.34,70.13,70.34,136
20170301|2016-12-23 00:00,23,70.31,70.47,70.28,70.38,153
20170301|2016-12-23 00:30,23,70.4,70.44,70.33,70.41,46
20170301|2016-12-23 01:00,23,70.42,70.54,70.36,70.4,141
20170301|2016-12-23 01:30,23,70.4,70.5,70.4,70.49,86
20170301|2016-12-23 02:00,23,70.48,70.49,70.46,70.49,19
20170301|2016-12-23 02:30,23,70.49,70.5,70.45,70.49,55
20170301|2016-12-23 03:00,23,70.5,70.5,70.46,70.48,36
20170301|2016-12-23 03:30,23,70.48,70.49,70.43,70.48,28
20170301|2016-12-23 04:00,23,70.47,70.5,70.45,70.48,16
20170301|2016-12-23 04:30,23,70.46,70.52,70.46,70.5,20
20170301|2016-12-23 05:00,23,70.51,70.51,70.46,70.46,48
20170301|2016-12-23 05:30,23,70.44,70.46,70.36,70.36,17
20170301|2016-12-23 06:00,23,70.38,70.38,70.36,70.36,7
20170301|2016-12-23 06:30,23,70.35,70.35,70.26,70.26,34
20170301|2016-12-23 07:00,23,70.22,70.37,70.16,70.3,216
20170301|2016-12-23 07:30,23,70.33,70.33,70.05,70.14,369
20170301|2016-12-23 08:00,23,70.13,70.25,70.13,70.13,288
20170301|2016-12-23 08:30,23,70.11,70.18,69.91,69.97,751
20170301|2016-12-23 09:00,23,69.94,70.04,69.86,70,398
20170301|2016-12-23 09:30,23,70,70.02,69.86,70,399
20170301|2016-12-23 10:00,23,70.02,70.09,69.92,70,382
20170301|2016-12-23 10:30,23,70.04,70.17,69.94,70.04,321
20170301|2016-12-23 11:00,23,70.04,70.1,69.87,70.01,462
20170301|2016-12-23 11:30,23,69.99,70.01,69.9,69.96,297
20170301|2016-12-23 12:00,23,69.93,69.98,69.88,69.93,335
20170301|2016-12-23 12:30,23,69.92,69.96,69.88,69.92,196
20170301|2016-12-23 13:00,23,69.92,69.97,69.85,69.89,384
20170301|2016-12-26 20:00,27,69.77,69.93,69.71,69.71,359
20170301|2016-12-26 20:30,27,69.7,69.7,69.58,69.59,300
20170301|2016-12-26 21:00,27,69.59,69.6,69.58,69.6,8
20170301|2016-12-26 21:30,27,69.6,69.78,69.6,69.77,49
20170301|2016-12-26 22:00,27,69.79,69.79,69.72,69.75,7
20170301|2016-12-26 22:30,27,69.75,69.78,69.72,69.78,14
20170301|2016-12-26 23:00,27,69.78,69.78,69.68,69.68,2
20170301|2016-12-26 23:30,27,69.7,69.7,69.63,69.64,20
20170301|2016-12-27 00:00,27,69.67,69.76,69.65,69.66,31
20170301|2016-12-27 00:30,27,69.68,69.7,69.68,69.7,22
20170301|2016-12-27 01:00,27,69.7,69.84,69.7,69.8,99
20170301|2016-12-27 01:30,27,69.84,69.95,69.84,69.95,71
20170301|2016-12-27 02:00,27,69.97,70.05,69.95,70.05,51
20170301|2016-12-27 02:30,27,70.02,70.1,70,70.05,51
20170301|2016-12-27 03:00,27,70.05,70.1,70.02,70.02,23
20170301|2016-12-27 03:30,27,70.02,70.15,70,70.1,90
20170301|2016-12-27 04:00,27,70.16,70.24,70.16,70.23,79
20170301|2016-12-27 04:30,27,70.19,70.19,69.99,70.02,57
20170301|2016-12-27 05:30,27,70.05,70.09,70.05,70.06,20
20170301|2016-12-27 06:00,27,70.07,70.09,69.99,70.02,86
20170301|2016-12-27 06:30,27,70.04,70.06,70,70.06,26
20170301|2016-12-27 07:00,27,70.04,70.04,69.86,69.93,211
20170301|2016-12-27 07:30,27,69.93,69.93,69.68,69.75,386
20170301|2016-12-27 08:00,27,69.75,69.88,69.66,69.87,273
20170301|2016-12-27 08:30,27,69.86,69.86,69.76,69.78,324
20170301|2016-12-27 09:00,27,69.81,69.93,69.73,69.84,438
20170301|2016-12-27 09:30,27,69.86,69.87,69.55,69.59,1381
20170301|2016-12-27 10:00,27,69.6,69.64,69.52,69.57,612
20170301|2016-12-27 10:30,27,69.58,69.8,69.58,69.67,287
20170301|2016-12-27 11:00,27,69.68,69.71,69.58,69.61,213
20170301|2016-12-27 11:30,27,69.6,70.12,69.6,69.97,484
20170301|2016-12-27 12:00,27,69.94,70.06,69.9,69.99,239
20170301|2016-12-27 12:30,27,69.98,70.02,69.86,69.97,174
20170301|2016-12-27 13:00,27,69.98,70.05,69.71,69.79,579
20170301|2016-12-27 20:00,28,69.83,69.91,69.76,69.8,139
20170301|2016-12-27 20:30,28,69.81,69.82,69.78,69.81,23
20170301|2016-12-27 21:00,28,69.8,69.87,69.8,69.87,19
20170301|2016-12-27 21:30,28,69.89,69.96,69.88,69.88,14
20170301|2016-12-27 22:00,28,69.91,69.91,69.91,69.91,4
20170301|2016-12-27 22:30,28,69.96,69.97,69.96,69.97,5
20170301|2016-12-27 23:00,28,69.98,70,69.95,69.95,14
20170301|2016-12-27 23:30,28,69.98,70,69.95,69.95,19
20170301|2016-12-28 00:00,28,69.95,69.95,69.89,69.89,30
20170301|2016-12-28 00:30,28,69.95,70,69.95,70,36
20170301|2016-12-28 01:00,28,70,70,70,70,5
20170301|2016-12-28 01:30,28,69.96,69.99,69.93,69.95,24
20170301|2016-12-28 02:00,28,69.92,70,69.92,69.97,18
20170301|2016-12-28 02:30,28,69.99,69.99,69.93,69.93,23
20170301|2016-12-28 03:00,28,69.92,70,69.9,70,60
20170301|2016-12-28 03:30,28,70,70,69.89,69.94,47
20170301|2016-12-28 04:00,28,69.93,69.95,69.82,69.86,118
20170301|2016-12-28 04:30,28,69.86,69.86,69.74,69.76,101
20170301|2016-12-28 05:00,28,69.75,69.96,69.74,69.89,38
20170301|2016-12-28 05:30,28,69.89,69.9,69.88,69.9,57
20170301|2016-12-28 06:00,28,69.87,69.9,69.82,69.9,32
20170301|2016-12-28 06:30,28,69.88,69.93,69.85,69.93,27
20170301|2016-12-28 07:00,28,69.89,69.93,69.81,69.86,317
20170301|2016-12-28 07:30,28,69.9,69.9,69.71,69.79,294
20170301|2016-12-28 08:00,28,69.74,69.9,69.74,69.8,198
20170301|2016-12-28 08:30,28,69.8,69.81,69.62,69.63,585
20170301|2016-12-28 09:00,28,69.65,69.81,69.6,69.74,512
20170301|2016-12-28 09:30,28,69.75,69.86,69.6,69.86,610
20170301|2016-12-28 10:00,28,69.83,69.85,69.66,69.84,550
20170301|2016-12-28 10:30,28,69.83,69.84,69.66,69.69,288
20170301|2016-12-28 11:00,28,69.69,69.76,69.66,69.72,205
20170301|2016-12-28 11:30,28,69.72,69.85,69.71,69.78,437
20170301|2016-12-28 12:00,28,69.76,69.85,69.76,69.83,332
20170301|2016-12-28 12:30,28,69.85,69.85,69.71,69.75,446
20170301|2016-12-28 13:00,28,69.74,69.84,69.65,69.83,920
20170301|2016-12-28 20:00,29,69.75,69.8,69.64,69.7,140
20170301|2016-12-28 20:30,29,69.7,69.75,69.7,69.75,16
20170301|2016-12-28 21:00,29,69.76,69.9,69.76,69.8,59
20170301|2016-12-28 21:30,29,69.79,69.86,69.79,69.84,23
20170301|2016-12-28 22:00,29,69.85,69.87,69.76,69.8,24
20170301|2016-12-28 22:30,29,69.8,69.85,69.8,69.85,8
20170301|2016-12-28 23:30,29,69.84,69.85,69.84,69.85,4
20170301|2016-12-29 00:00,29,69.83,69.9,69.81,69.9,14
20170301|2016-12-29 00:30,29,69.9,69.91,69.9,69.91,15
20170301|2016-12-29 01:00,29,69.93,70.23,69.93,70.05,214
20170301|2016-12-29 01:30,29,70.13,70.19,70.08,70.19,36
20170301|2016-12-29 02:00,29,70.08,70.15,69.95,70,48
20170301|2016-12-29 02:30,29,70.08,70.12,70.02,70.04,25
20170301|2016-12-29 03:00,29,70.04,70.2,70.04,70.15,69
20170301|2016-12-29 03:30,29,70.14,70.45,70.14,70.35,297
20170301|2016-12-29 04:00,29,70.34,70.4,70.34,70.39,50
20170301|2016-12-29 04:30,29,70.38,70.44,70.35,70.44,91
20170301|2016-12-29 05:00,29,70.44,70.45,70.38,70.38,70
20170301|2016-12-29 05:30,29,70.44,70.47,70.28,70.32,98
20170301|2016-12-29 06:00,29,70.38,70.44,70.33,70.33,48
20170301|2016-12-29 06:30,29,70.36,70.48,70.34,70.38,88
20170301|2016-12-29 07:00,29,70.37,70.37,70.07,70.16,285
20170301|2016-12-29 07:30,29,70.15,70.2,69.99,70.1,329
20170301|2016-12-29 08:00,29,70.11,70.14,70,70.1,157
20170301|2016-12-29 08:30,29,70.1,70.11,69.94,70.08,409
20170301|2016-12-29 09:00,29,70.1,70.27,70,70,515
20170301|2016-12-29 09:30,29,70,70.05,69.87,70,876
20170301|2016-12-29 10:00,29,69.99,70.16,69.92,70.16,447
20170301|2016-12-29 10:30,29,70.16,70.25,70.12,70.2,535
20170301|2016-12-29 11:00,29,70.21,71.14,70.2,70.94,4863
20170301|2016-12-29 11:30,29,70.93,71.04,70.75,70.9,981
20170301|2016-12-29 12:00,29,70.91,70.93,70.67,70.77,342
20170301|2016-12-29 12:30,29,70.79,70.9,70.44,70.5,619
20170301|2016-12-29 13:00,29,70.48,70.63,70.41,70.48,1414
20170301|2016-12-29 20:00,30,70.68,70.91,70.68,70.75,195
20170301|2016-12-29 20:30,30,70.78,70.81,70.68,70.81,27
20170301|2016-12-29 21:00,30,70.81,70.83,70.79,70.83,20
20170301|2016-12-29 21:30,30,70.83,70.89,70.82,70.89,38
20170301|2016-12-29 22:00,30,70.88,70.89,70.85,70.85,14
20170301|2016-12-29 22:30,30,70.87,70.89,70.85,70.88,33
20170301|2016-12-29 23:00,30,70.89,70.9,70.89,70.9,8
20170301|2016-12-29 23:30,30,70.89,70.94,70.89,70.94,33
20170301|2016-12-30 00:00,30,70.93,70.95,70.93,70.95,18
20170301|2016-12-30 00:30,30,70.95,71.02,70.94,71.02,120
20170301|2016-12-30 01:00,30,71.01,71.04,71,71.01,57
20170301|2016-12-30 01:30,30,71.01,71.05,71.01,71.03,65
20170301|2016-12-30 02:00,30,71.02,71.02,70.98,71.01,98
20170301|2016-12-30 02:30,30,71.04,71.05,70.94,71.02,91
20170301|2016-12-30 03:00,30,71.04,71.07,71.02,71.07,38
20170301|2016-12-30 03:30,30,71.05,71.1,71.02,71.05,65
20170301|2016-12-30 04:00,30,71.1,71.12,71.05,71.05,34
20170301|2016-12-30 04:30,30,71.06,71.07,71.05,71.06,19
20170301|2016-12-30 05:00,30,71.05,71.05,70.98,70.98,45
20170301|2016-12-30 05:30,30,70.96,71,70.96,70.97,11
20170301|2016-12-30 06:00,30,70.97,70.99,70.92,70.92,21
20170301|2016-12-30 06:30,30,70.91,70.95,70.86,70.95,44
20170301|2016-12-30 07:00,30,70.93,71,70.8,71,186
20170301|2016-12-30 07:30,30,70.98,71.4,70.97,71.16,1186
20170301|2016-12-30 08:00,30,71.2,71.33,71.19,71.22,253
20170301|2016-12-30 08:30,30,71.23,71.24,71.06,71.2,539
20170301|2016-12-30 09:00,30,71.19,71.33,71.12,71.31,522
20170301|2016-12-30 09:30,30,71.32,71.54,71.32,71.48,1535
20170301|2016-12-30 10:00,30,71.49,71.55,71.41,71.54,859
20170301|2016-12-30 10:30,30,71.55,71.96,71.54,71.84,3107
20170301|2016-12-30 11:00,30,71.82,71.84,71.48,71.66,604
20170301|2016-12-30 11:30,30,71.66,71.75,71.61,71.68,381
20170301|2016-12-30 12:00,30,71.69,71.75,71.67,71.74,534
20170301|2016-12-30 12:30,30,71.74,71.75,71.14,71.17,760
20170301|2016-12-30 13:00,30,71.21,71.22,70.43,70.72,2814
20170301|2017-01-02 20:00,3,71.19,71.45,71.19,71.37,266
20170301|2017-01-02 20:30,3,71.31,71.32,71.15,71.22,38
20170301|2017-01-02 21:00,3,71.23,71.3,71.14,71.27,82
20170301|2017-01-02 21:30,3,71.3,71.3,71.2,71.2,32
20170301|2017-01-02 22:00,3,71.24,71.3,71.22,71.29,12
20170301|2017-01-02 22:30,3,71.3,71.3,71.21,71.21,3
20170301|2017-01-02 23:00,3,71.26,71.3,71.26,71.28,50
20170301|2017-01-03 00:00,3,71.25,71.29,71.18,71.22,15
20170301|2017-01-03 00:30,3,71.22,71.23,71.15,71.23,29
20170301|2017-01-03 01:00,3,71.17,71.28,71.15,71.26,104
20170301|2017-01-03 01:30,3,71.26,71.3,71.26,71.28,101
20170301|2017-01-03 02:00,3,71.3,71.3,71.25,71.27,80
20170301|2017-01-03 02:30,3,71.3,71.38,71.29,71.36,123
20170301|2017-01-03 03:00,3,71.36,71.36,71.28,71.36,126
20170301|2017-01-03 03:30,3,71.33,71.33,71.2,71.28,147
20170301|2017-01-03 04:00,3,71.28,71.38,71.25,71.25,63
20170301|2017-01-03 04:30,3,71.28,71.41,71.27,71.41,39
20170301|2017-01-03 05:00,3,71.36,71.43,71.31,71.43,43
20170301|2017-01-03 05:30,3,71.37,71.49,71.37,71.45,75
20170301|2017-01-03 06:00,3,71.45,71.56,71.35,71.46,138
20170301|2017-01-03 06:30,3,71.48,71.53,71.48,71.52,20
20170301|2017-01-03 07:00,3,71.54,71.68,71.52,71.58,450
20170301|2017-01-03 07:30,3,71.61,71.76,71.52,71.52,461
20170301|2017-01-03 08:00,3,71.53,71.65,71.31,71.6,677
20170301|2017-01-03 08:30,3,71.62,71.65,71.36,71.38,952
20170301|2017-01-03 09:00,3,71.42,71.5,71.31,71.5,458
20170301|2017-01-03 09:30,3,71.5,71.8,71.46,71.55,1441
20170301|2017-01-03 10:00,3,71.58,71.8,71.51,71.73,929
20170301|2017-01-03 10:30,3,71.74,71.85,71.61,71.75,962
20170301|2017-01-03 11:00,3,71.76,71.76,71.52,71.63,690
20170301|2017-01-03 11:30,3,71.62,71.65,71.52,71.62,302
20170301|2017-01-03 12:00,3,71.62,71.7,71.61,71.66,485
20170301|2017-01-03 12:30,3,71.68,71.75,71.52,71.56,320
20170301|2017-01-03 13:00,3,71.57,71.84,71.57,71.69,1140
20170301|2017-01-03 20:00,4,71.78,71.78,71.59,71.6,355
20170301|2017-01-03 20:30,4,71.62,71.67,71.57,71.58,64
20170301|2017-01-03 21:00,4,71.57,71.69,71.57,71.69,79
20170301|2017-01-03 21:30,4,71.69,71.7,71.67,71.67,17
20170301|2017-01-03 22:00,4,71.61,71.67,71.61,71.61,7
20170301|2017-01-03 22:30,4,71.61,71.63,71.6,71.63,6
20170301|2017-01-03 23:00,4,71.66,71.7,71.66,71.7,29
20170301|2017-01-03 23:30,4,71.71,71.75,71.69,71.72,37
20170301|2017-01-04 00:00,4,71.74,71.74,71.62,71.72,37
20170301|2017-01-04 00:30,4,71.68,71.72,71.68,71.72,3
20170301|2017-01-04 01:00,4,71.72,71.72,71.72,71.72,1
20170301|2017-01-04 01:30,4,71.72,71.72,71.68,71.68,21
20170301|2017-01-04 02:00,4,71.69,71.75,71.69,71.72,75
20170301|2017-01-04 02:30,4,71.74,71.74,71.7,71.7,9
20170301|2017-01-04 03:00,4,71.68,71.68,71.66,71.66,6
20170301|2017-01-04 03:30,4,71.7,71.96,71.7,71.95,357
20170301|2017-01-04 04:00,4,71.96,71.96,71.83,71.87,124
20170301|2017-01-04 04:30,4,71.87,71.89,71.83,71.88,23
20170301|2017-01-04 05:00,4,71.87,71.87,71.87,71.87,9
20170301|2017-01-04 05:30,4,71.88,71.9,71.86,71.9,63
20170301|2017-01-04 06:00,4,71.89,71.92,71.86,71.92,36
20170301|2017-01-04 06:30,4,71.91,71.93,71.84,71.87,41
20170301|2017-01-04 07:00,4,71.85,71.96,71.81,71.84,348
20170301|2017-01-04 07:30,4,71.87,71.96,71.85,71.88,398
20170301|2017-01-04 08:00,4,71.91,73.19,71.91,72.87,7137
20170301|2017-01-04 08:30,4,72.87,73.45,72.85,73.32,4640
20170301|2017-01-04 09:00,4,73.31,73.34,73.1,73.14,2502
20170301|2017-01-04 09:30,4,73.15,73.68,73.13,73.64,4213
20170301|2017-01-04 10:00,4,73.64,74.23,73.63,73.95,3842
20170301|2017-01-04 10:30,4,73.95,74.1,73.76,73.82,1429
20170301|2017-01-04 11:00,4,73.86,73.95,73.49,73.94,1555
20170301|2017-01-04 11:30,4,73.93,73.95,73.6,73.77,853
20170301|2017-01-04 12:00,4,73.77,73.9,73.76,73.87,449
20170301|2017-01-04 12:30,4,73.88,74.1,73.84,74.03,1169
20170301|2017-01-04 13:00,4,74.03,74.12,73.96,74.06,2420
20170301|2017-01-04 20:00,5,74.17,74.17,73.92,74.04,1040
20170301|2017-01-04 20:30,5,74.08,74.12,73.9,74,468
20170301|2017-01-04 21:00,5,74,74.04,73.94,74.03,78
20170301|2017-01-04 21:30,5,74.05,74.13,74.05,74.11,48
20170301|2017-01-04 22:00,5,74.11,74.17,74.09,74.14,39
20170301|2017-01-04 22:30,5,74.16,74.16,74.1,74.13,9
20170301|2017-01-04 23:00,5,74.14,74.14,74.06,74.14,38
20170301|2017-01-04 23:30,5,74.15,74.16,74.1,74.11,24
20170301|2017-01-05 00:00,5,74.1,74.16,73.96,73.98,67
20170301|2017-01-05 00:30,5,74.07,74.08,74.04,74.06,10
20170301|2017-01-05 01:00,5,74.1,74.17,74.1,74.12,14
20170301|2017-01-05 01:30,5,74.16,74.35,74.16,74.25,177
20170301|2017-01-05 02:00,5,74.3,74.45,74.23,74.4,254
20170301|2017-01-05 02:30,5,74.39,74.57,74.33,74.47,348
20170301|2017-01-05 03:00,5,74.47,74.67,74.4,74.62,139
20170301|2017-01-05 03:30,5,74.67,74.74,74.54,74.71,261
20170301|2017-01-05 04:00,5,74.71,74.74,74.4,74.55,235
20170301|2017-01-05 04:30,5,74.54,74.6,74.47,74.47,120
20170301|2017-01-05 05:00,5,74.5,74.64,74.36,74.58,275
20170301|2017-01-05 05:30,5,74.59,74.8,74.59,74.72,189
20170301|2017-01-05 06:00,5,74.77,74.81,74.7,74.8,261
20170301|2017-01-05 06:30,5,74.76,74.85,74.66,74.72,374
20170301|2017-01-05 07:00,5,74.7,75.22,74.69,75.09,1826
20170301|2017-01-05 07:30,5,75.09,75.37,75,75.19,1416
20170301|2017-01-05 08:00,5,75.19,75.2,73.85,74.13,3054
20170301|2017-01-05 08:30,5,74.16,74.47,73.61,74.19,3029
20170301|2017-01-05 09:00,5,74.18,74.4,74.06,74.37,1846
20170301|2017-01-05 09:30,5,74.39,74.6,74.27,74.52,2180
20170301|2017-01-05 10:00,5,74.53,74.55,74.25,74.46,1149
20170301|2017-01-05 10:30,5,74.43,74.6,74.18,74.2,1072
20170301|2017-01-05 11:00,5,74.2,74.49,74.18,74.41,686
20170301|2017-01-05 11:30,5,74.42,74.53,74.27,74.34,614
20170301|2017-01-05 12:00,5,74.34,74.42,74.27,74.3,385
20170301|2017-01-05 12:30,5,74.32,74.46,74.2,74.2,656
20170301|2017-01-05 13:00,5,74.23,74.26,73.7,73.82,1672
20170301|2017-01-05 20:00,6,73.93,74.19,73.72,73.88,247
20170301|2017-01-05 20:30,6,73.9,74,73.9,73.92,27
20170301|2017-01-05 21:00,6,73.93,73.97,73.76,73.81,51
20170301|2017-01-05 21:30,6,73.85,73.85,73.8,73.8,2
20170301|2017-01-05 22:00,6,73.82,73.85,73.82,73.85,2
20170301|2017-01-05 22:30,6,73.84,73.94,73.84,73.94,10
20170301|2017-01-05 23:00,6,73.95,73.96,73.91,73.96,16
20170301|2017-01-05 23:30,6,73.97,73.98,73.78,73.84,72
20170301|2017-01-06 00:00,6,73.84,73.84,73.69,73.71,91
20170301|2017-01-06 00:30,6,73.7,73.7,73.62,73.63,54
20170301|2017-01-06 01:00,6,73.63,73.63,73.38,73.44,339
20170301|2017-01-06 01:30,6,73.43,73.43,73.35,73.4,137
20170301|2017-01-06 02:00,6,73.4,73.43,73.34,73.34,61
20170301|2017-01-06 02:30,6,73.35,73.57,73.35,73.54,142
20170301|2017-01-06 03:00,6,73.57,73.75,73.53,73.71,120
20170301|2017-01-06 03:30,6,73.68,73.79,73.59,73.59,74
20170301|2017-01-06 04:00,6,73.56,73.74,73.5,73.73,18
20170301|2017-01-06 04:30,6,73.72,73.79,73.71,73.79,23
20170301|2017-01-06 05:00,6,73.76,73.77,73.6,73.7,28
20170301|2017-01-06 05:30,6,73.72,73.72,73.7,73.71,14
20170301|2017-01-06 06:00,6,73.7,73.77,73.7,73.77,56
20170301|2017-01-06 06:30,6,73.75,73.79,73.69,73.79,80
20170301|2017-01-06 07:00,6,73.78,73.97,73.65,73.66,437
20170301|2017-01-06 07:30,6,73.66,73.7,73.36,73.63,1059
20170301|2017-01-06 08:00,6,73.64,73.75,73,73.03,2269
20170301|2017-01-06 08:30,6,73.05,73.26,72.9,73.01,2498
20170301|2017-01-06 09:00,6,73.04,73.74,72.97,73.73,1769
20170301|2017-01-06 09:30,6,73.66,73.95,73.61,73.77,982
20170301|2017-01-06 10:00,6,73.77,73.83,73.6,73.7,594
20170301|2017-01-06 10:30,6,73.71,73.94,73.69,73.92,950
20170301|2017-01-06 11:00,6,73.91,73.91,73.61,73.8,734
20170301|2017-01-06 11:30,6,73.78,73.9,73.77,73.84,383
20170301|2017-01-06 12:00,6,73.84,73.91,73.76,73.82,370
20170301|2017-01-06 12:30,6,73.83,74.09,73.81,73.92,736
20170301|2017-01-06 13:00,6,73.92,74.07,73.84,73.9,1445
20170301|2017-01-08 20:00,9,73.99,74.18,73.79,73.81,295
20170301|2017-01-08 20:30,9,73.78,73.81,73.65,73.69,159
20170301|2017-01-08 21:00,9,73.68,73.72,73.6,73.72,73
20170301|2017-01-08 21:30,9,73.73,73.82,73.72,73.82,10
20170301|2017-01-08 22:00,9,73.85,73.85,73.77,73.77,3
20170301|2017-01-08 22:30,9,73.8,73.8,73.8,73.8,4
20170301|2017-01-08 23:00,9,73.73,73.73,73.73,73.73,5
20170301|2017-01-08 23:30,9,73.79,73.79,73.73,73.78,3
20170301|2017-01-09 00:00,9,73.72,73.74,73.7,73.74,5
20170301|2017-01-09 00:30,9,73.74,73.74,73.74,73.74,13
20170301|2017-01-09 01:00,9,73.76,73.85,73.76,73.82,60
20170301|2017-01-09 01:30,9,73.82,73.82,73.65,73.65,76
20170301|2017-01-09 02:00,9,73.65,73.66,73.61,73.64,56
20170301|2017-01-09 02:30,9,73.64,73.83,73.63,73.71,60
20170301|2017-01-09 03:00,9,73.72,73.72,73.62,73.63,141
20170301|2017-01-09 03:30,9,73.68,73.72,73.61,73.71,124
20170301|2017-01-09 04:00,9,73.65,73.73,73.61,73.72,71
20170301|2017-01-09 04:30,9,73.67,73.7,73.63,73.64,13
20170301|2017-01-09 05:00,9,73.63,73.66,73.62,73.66,27
20170301|2017-01-09 05:30,9,73.68,73.7,73.65,73.65,22
20170301|2017-01-09 06:00,9,73.66,73.74,73.66,73.68,31
20170301|2017-01-09 06:30,9,73.71,73.75,73.68,73.68,53
20170301|2017-01-09 07:00,9,73.7,73.81,73.68,73.75,221
20170301|2017-01-09 07:30,9,73.74,73.85,73.65,73.71,442
20170301|2017-01-09 08:00,9,73.72,73.96,73.72,73.87,441
20170301|2017-01-09 08:30,9,73.85,73.91,73.77,73.86,456
20170301|2017-01-09 09:00,9,73.86,74.09,73.86,73.95,882
20170301|2017-01-09 09:30,9,73.96,74,73.76,73.84,705
20170301|2017-01-09 10:00,9,73.84,73.99,73.75,73.99,512
20170301|2017-01-09 10:30,9,73.99,73.99,73.73,73.82,561
20170301|2017-01-09 11:00,9,73.81,73.95,73.71,73.78,457
20170301|2017-01-09 11:30,9,73.78,73.79,73.69,73.72,281
20170301|2017-01-09 12:00,9,73.71,73.76,73.35,73.46,1448
20170301|2017-01-09 12:30,9,73.42,73.42,72.91,72.98,2194
20170301|2017-01-09 13:00,9,73,73.08,72.81,72.97,2381
20170301|2017-01-09 20:00,10,72.99,73.05,72.92,72.95,126
20170301|2017-01-09 20:30,10,72.94,72.94,72.92,72.93,18
20170301|2017-01-09 21:00,10,72.92,72.94,72.9,72.9,19
20170301|2017-01-09 21:30,10,72.91,72.94,72.91,72.94,12
20170301|2017-01-09 22:00,10,72.91,72.91,72.84,72.85,52
20170301|2017-01-09 22:30,10,72.82,72.95,72.82,72.95,21
20170301|2017-01-09 23:00,10,72.92,72.92,72.9,72.9,4
20170301|2017-01-09 23:30,10,72.95,73.17,72.94,73.07,87
20170301|2017-01-10 00:00,10,73.08,73.24,73.08,73.12,38
20170301|2017-01-10 00:30,10,73.2,73.2,73.11,73.17,7
20170301|2017-01-10 01:00,10,73.18,73.4,73.18,73.3,165
20170301|2017-01-10 01:30,10,73.28,73.28,73.15,73.2,27
20170301|2017-01-10 02:00,10,73.21,73.21,73.16,73.18,15
20170301|2017-01-10 02:30,10,73.19,73.19,73.17,73.19,18
20170301|2017-01-10 03:00,10,73.2,73.28,73.17,73.26,49
20170301|2017-01-10 03:30,10,73.26,73.28,73.24,73.26,31
20170301|2017-01-10 04:00,10,73.25,73.3,73.25,73.3,37
20170301|2017-01-10 04:30,10,73.29,73.3,73.2,73.2,15
20170301|2017-01-10 05:00,10,73.2,73.21,73.14,73.14,27
20170301|2017-01-10 05:30,10,73.17,73.17,73.11,73.16,19
20170301|2017-01-10 06:00,10,73.16,73.36,73.12,73.34,130
20170301|2017-01-10 06:30,10,73.33,73.53,73.33,73.46,205
20170301|2017-01-10 07:00,10,73.5,73.67,73.48,73.51,457
20170301|2017-01-10 07:30,10,73.49,73.54,73.28,73.31,323
20170301|2017-01-10 08:00,10,73.3,73.49,73.3,73.41,236
20170301|2017-01-10 08:30,10,73.44,73.7,73.4,73.61,779
20170301|2017-01-10 09:00,10,73.6,73.68,73.32,73.35,784
20170301|2017-01-10 09:30,10,73.39,73.54,73.28,73.4,634
20170301|2017-01-10 10:00,10,73.41,73.57,73.4,73.48,378
20170301|2017-01-10 10:30,10,73.47,73.47,73.1,73.15,928
20170301|2017-01-10 11:00,10,73.13,73.49,73.1,73.43,584
20170301|2017-01-10 11:30,10,73.43,73.43,73.15,73.25,583
20170301|2017-01-10 12:00,10,73.21,73.32,73.01,73.12,784
20170301|2017-01-10 12:30,10,73.12,73.14,72.91,73.05,644
20170301|2017-01-10 13:00,10,73.04,73.38,72.99,73.02,1539
20170301|2017-01-10 20:00,11,73.25,73.4,73.06,73.28,363
20170301|2017-01-10 20:30,11,73.28,73.28,73.2,73.23,27
20170301|2017-01-10 21:00,11,73.19,73.2,73.13,73.16,64
20170301|2017-01-10 21:30,11,73.13,73.15,73.1,73.13,29
20170301|2017-01-10 22:00,11,73.16,73.18,73.08,73.18,46
20170301|2017-01-10 22:30,11,73.23,73.23,73.23,73.23,1
20170301|2017-01-10 23:00,11,73.23,73.23,73.14,73.2,21
20170301|2017-01-10 23:30,11,73.14,73.19,73.14,73.19,8
20170301|2017-01-11 00:00,11,73.15,73.21,73.15,73.21,28
20170301|2017-01-11 00:30,11,73.17,73.31,73.17,73.31,23
20170301|2017-01-11 01:00,11,73.31,73.41,73.31,73.33,112
20170301|2017-01-11 01:30,11,73.33,73.35,73.29,73.3,30
20170301|2017-01-11 02:00,11,73.33,73.35,73.28,73.31,53
20170301|2017-01-11 02:30,11,73.32,73.4,73.31,73.4,93
20170301|2017-01-11 03:00,11,73.39,73.42,73.34,73.36,48
20170301|2017-01-11 03:30,11,73.36,73.41,73.36,73.41,23
20170301|2017-01-11 04:00,11,73.38,73.42,73.31,73.39,42
20170301|2017-01-11 04:30,11,73.4,73.42,73.35,73.35,66
20170301|2017-01-11 05:00,11,73.39,73.49,73.32,73.45,168
20170301|2017-01-11 05:30,11,73.44,73.47,73.42,73.45,32
20170301|2017-01-11 06:00,11,73.45,73.57,73.37,73.46,204
20170301|2017-01-11 06:30,11,73.5,73.56,73.45,73.5,73
20170301|2017-01-11 07:00,11,73.49,73.81,73.46,73.46,540
20170301|2017-01-11 07:30,11,73.5,73.62,73.45,73.46,354
20170301|2017-01-11 08:00,11,73.46,73.56,73.41,73.47,353
20170301|2017-01-11 08:30,11,73.48,73.56,73.13,73.23,1177
20170301|2017-01-11 09:00,11,73.22,73.35,72.99,73.25,862
20170301|2017-01-11 09:30,11,73.27,73.47,73.16,73.21,732
20170301|2017-01-11 10:00,11,73.21,73.22,72.99,73.19,1023
20170301|2017-01-11 10:30,11,73.2,73.25,73.17,73.23,551
20170301|2017-01-11 11:00,11,73.23,73.42,73.11,73.3,588
20170301|2017-01-11 11:30,11,73.3,73.42,73.28,73.34,304
20170301|2017-01-11 12:00,11,73.34,73.54,73.32,73.37,770
20170301|2017-01-11 12:30,11,73.36,73.36,73.1,73.2,704
20170301|2017-01-11 13:00,11,73.21,73.38,73.08,73.14,1768
20170301|2017-01-11 20:00,12,73.25,73.25,73.08,73.1,146
20170301|2017-01-11 20:30,12,73.1,73.1,73.08,73.1,48
20170301|2017-01-11 21:00,12,73.1,73.15,73.1,73.12,49
20170301|2017-01-11 21:30,12,73.16,73.16,73.12,73.13,10
20170301|2017-01-11 22:00,12,73.11,73.11,73.1,73.1,10
20170301|2017-01-11 22:30,12,73.1,73.14,73.1,73.14,15
20170301|2017-01-11 23:00,12,73.14,73.2,73.11,73.2,34
20170301|2017-01-11 23:30,12,73.21,73.21,73.21,73.21,16
20170301|2017-01-12 00:00,12,73.21,73.26,73.21,73.26,6
20170301|2017-01-12 00:30,12,73.26,73.32,73.26,73.32,55
20170301|2017-01-12 01:00,12,73.33,73.34,73.31,73.34,62
20170301|2017-01-12 01:30,12,73.33,73.34,73.28,73.28,38
20170301|2017-01-12 02:00,12,73.33,73.34,73.3,73.34,41
20170301|2017-01-12 02:30,12,73.31,73.36,73.3,73.36,79
20170301|2017-01-12 03:00,12,73.35,73.35,73.34,73.35,15
20170301|2017-01-12 03:30,12,73.36,73.43,73.33,73.42,81
20170301|2017-01-12 04:00,12,73.42,73.52,73.41,73.51,60
20170301|2017-01-12 04:30,12,73.49,73.53,73.43,73.47,25
20170301|2017-01-12 05:00,12,73.48,73.54,73.47,73.52,81
20170301|2017-01-12 05:30,12,73.53,73.53,73.45,73.49,18
20170301|2017-01-12 06:00,12,73.49,73.59,73.47,73.58,112
20170301|2017-01-12 06:30,12,73.58,73.72,73.55,73.55,198
20170301|2017-01-12 07:00,12,73.54,73.8,73.51,73.68,431
20170301|2017-01-12 07:30,12,73.66,73.71,73.54,73.62,233
20170301|2017-01-12 08:00,12,73.65,73.66,73.46,73.47,445
20170301|2017-01-12 08:30,12,73.46,73.6,73.38,73.39,583
20170301|2017-01-12 09:00,12,73.37,73.52,73.31,73.41,476
20170301|2017-01-12 09:30,12,73.44,73.66,73.4,73.56,600
20170301|2017-01-12 10:00,12,73.56,73.63,73.42,73.47,466
20170301|2017-01-12 10:30,12,73.46,73.56,73.21,73.3,1032
20170301|2017-01-12 11:00,12,73.24,73.4,72.25,72.31,7247
20170301|2017-01-12 11:30,12,72.33,72.59,72.26,72.44,1167
20170301|2017-01-12 12:00,12,72.44,72.64,72.4,72.61,672
20170301|2017-01-12 12:30,12,72.54,72.69,72.25,72.34,1202
20170301|2017-01-12 13:00,12,72.33,72.55,72.29,72.36,1744
20170301|2017-01-12 20:00,13,72.34,72.34,72,72.14,856
20170301|2017-01-12 20:30,13,72.19,72.19,72.11,72.12,65
20170301|2017-01-12 21:00,13,72.14,72.16,72.14,72.15,28
20170301|2017-01-12 21:30,13,72.15,72.19,72.12,72.14,59
20170301|2017-01-12 22:00,13,72.14,72.14,72.11,72.14,7
20170301|2017-01-12 22:30,13,72.13,72.19,72.12,72.19,23
20170301|2017-01-12 23:00,13,72.18,72.23,72.17,72.23,18
20170301|2017-01-12 23:30,13,72.2,72.2,72.12,72.12,75
20170301|2017-01-13 00:00,13,72.12,72.15,72.1,72.15,32
20170301|2017-01-13 00:30,13,72.16,72.22,72.16,72.22,44
20170301|2017-01-13 01:00,13,72.22,72.29,72.22,72.25,86
20170301|2017-01-13 01:30,13,72.24,72.24,72.14,72.15,60
20170301|2017-01-13 02:00,13,72.16,72.23,72.16,72.23,63
20170301|2017-01-13 02:30,13,72.22,72.28,72.22,72.26,164
20170301|2017-01-13 03:00,13,72.27,72.27,72.15,72.18,120
20170301|2017-01-13 03:30,13,72.16,72.23,72.16,72.2,31
20170301|2017-01-13 04:00,13,72.21,72.24,72.21,72.24,11
20170301|2017-01-13 04:30,13,72.2,72.22,72.2,72.21,53
20170301|2017-01-13 05:00,13,72.2,72.24,72.2,72.23,43
20170301|2017-01-13 05:30,13,72.23,72.23,72.2,72.22,30
20170301|2017-01-13 06:00,13,72.21,72.46,72.21,72.4,288
20170301|2017-01-13 06:30,13,72.39,72.39,72.31,72.32,77
20170301|2017-01-13 07:00,13,72.32,72.38,72.28,72.3,201
20170301|2017-01-13 07:30,13,72.31,72.57,72.3,72.49,532
20170301|2017-01-13 08:00,13,72.5,72.57,72.36,72.48,376
20170301|2017-01-13 08:30,13,72.48,72.75,72.3,72.33,1478
20170301|2017-01-13 09:00,13,72.31,72.38,72.15,72.33,1073
20170301|2017-01-13 09:30,13,72.33,72.57,72.3,72.52,674
20170301|2017-01-13 10:00,13,72.52,72.62,72.4,72.42,432
20170301|2017-01-13 10:30,13,72.43,72.51,72.28,72.29,280
20170301|2017-01-13 11:00,13,72.27,72.43,72.22,72.34,488
20170301|2017-01-13 11:30,13,72.33,72.46,72.26,72.3,179
20170301|2017-01-13 12:00,13,72.33,72.35,72.23,72.29,260
20170301|2017-01-13 12:30,13,72.3,72.38,72.25,72.27,227
20170301|2017-01-13 13:00,13,72.28,72.33,72.21,72.21,636
20170301|2017-01-16 20:00,17,72.27,72.4,72.19,72.2,389
20170301|2017-01-16 20:30,17,72.23,72.31,72.18,72.27,24
20170301|2017-01-16 21:00,17,72.29,72.31,72.26,72.28,37
20170301|2017-01-16 21:30,17,72.32,72.35,72.28,72.34,27
20170301|2017-01-16 22:00,17,72.29,72.3,72.27,72.3,21
20170301|2017-01-16 22:30,17,72.29,72.43,72.29,72.43,50
20170301|2017-01-16 23:00,17,72.37,72.38,72.29,72.38,11
20170301|2017-01-16 23:30,17,72.4,72.42,72.4,72.42,5
20170301|2017-01-17 00:00,17,72.38,72.46,72.36,72.45,121
20170301|2017-01-17 00:30,17,72.46,72.53,72.46,72.53,129
20170301|2017-01-17 01:00,17,72.53,72.69,72.53,72.68,313
20170301|2017-01-17 01:30,17,72.69,72.87,72.67,72.76,243
20170301|2017-01-17 02:00,17,72.82,72.87,72.82,72.87,79
20170301|2017-01-17 02:30,17,72.87,72.87,72.8,72.85,104
20170301|2017-01-17 03:00,17,72.82,72.87,72.81,72.82,100
20170301|2017-01-17 03:30,17,72.85,72.86,72.75,72.75,84
20170301|2017-01-17 04:00,17,72.75,72.78,72.68,72.69,38
20170301|2017-01-17 04:30,17,72.68,72.7,72.63,72.65,34
20170301|2017-01-17 05:00,17,72.63,72.85,72.63,72.85,34
20170301|2017-01-17 05:30,17,72.8,72.8,72.71,72.8,35
20170301|2017-01-17 06:00,17,72.79,72.86,72.75,72.79,109
20170301|2017-01-17 06:30,17,72.76,72.86,72.75,72.81,55
20170301|2017-01-17 07:00,17,72.76,72.85,72.56,72.64,201
20170301|2017-01-17 07:30,17,72.61,72.63,72.28,72.31,631
20170301|2017-01-17 08:00,17,72.3,72.47,72.26,72.39,715
20170301|2017-01-17 08:30,17,72.41,72.5,72.28,72.44,668
20170301|2017-01-17 09:00,17,72.46,72.53,72.12,72.2,1044
20170301|2017-01-17 09:30,17,72.23,72.39,72.1,72.12,1277
20170301|2017-01-17 10:00,17,72.13,72.16,71.96,72.11,1314
20170301|2017-01-17 10:30,17,72.11,72.23,72.06,72.16,495
20170301|2017-01-17 11:00,17,72.15,72.18,71.81,71.86,1217
20170301|2017-01-17 11:30,17,71.89,72.27,71.87,72.25,551
20170301|2017-01-17 12:00,17,72.25,72.26,71.98,72.02,467
20170301|2017-01-17 12:30,17,72.02,72.12,72,72.1,127
20170301|2017-01-17 13:00,17,72.1,72.22,72,72.17,940
20170301|2017-01-17 20:00,18,72.12,72.44,72.12,72.25,208
20170301|2017-01-17 20:30,18,72.2,72.21,72.09,72.09,92
20170301|2017-01-17 21:00,18,72.1,72.19,72.02,72.17,152
20170301|2017-01-17 21:30,18,72.2,72.2,72.04,72.1,50
20170301|2017-01-17 22:00,18,72.11,72.35,72.11,72.13,49
20170301|2017-01-17 22:30,18,72.14,72.25,72.13,72.19,35
20170301|2017-01-17 23:00,18,72.25,72.25,72.14,72.14,22
20170301|2017-01-17 23:30,18,72.16,72.16,72.1,72.12,22
20170301|2017-01-18 00:00,18,72.13,72.22,72.11,72.21,92
20170301|2017-01-18 00:30,18,72.21,72.36,72.21,72.36,53
20170301|2017-01-18 01:00,18,72.32,72.4,72.22,72.25,103
20170301|2017-01-18 01:30,18,72.23,72.23,72.13,72.13,35
20170301|2017-01-18 02:00,18,72.14,72.26,72.12,72.25,98
20170301|2017-01-18 02:30,18,72.26,72.26,72.21,72.25,36
20170301|2017-01-18 03:00,18,72.22,72.25,72.16,72.25,53
20170301|2017-01-18 03:30,18,72.26,72.38,72.22,72.35,98
20170301|2017-01-18 04:00,18,72.35,72.43,72.31,72.35,76
20170301|2017-01-18 04:30,18,72.35,72.36,72.3,72.32,52
20170301|2017-01-18 05:00,18,72.32,72.32,72.29,72.3,36
20170301|2017-01-18 05:30,18,72.32,72.41,72.32,72.36,53
20170301|2017-01-18 06:00,18,72.37,72.42,72.35,72.4,36
20170301|2017-01-18 06:30,18,72.41,72.49,72.33,72.33,132
20170301|2017-01-18 07:00,18,72.33,72.42,72.14,72.21,459
20170301|2017-01-18 07:30,18,72.21,72.44,72.2,72.39,516
20170301|2017-01-18 08:00,18,72.39,72.44,72.3,72.41,258
20170301|2017-01-18 08:30,18,72.41,72.55,72.19,72.24,663
20170301|2017-01-18 09:00,18,72.24,72.33,72.11,72.13,1140
20170301|2017-01-18 09:30,18,72.14,72.2,72.05,72.1,1147
20170301|2017-01-18 10:00,18,72.1,72.32,72.08,72.27,533
20170301|2017-01-18 10:30,18,72.27,72.35,72.17,72.19,487
20170301|2017-01-18 11:00,18,72.18,72.23,72.07,72.11,493
20170301|2017-01-18 11:30,18,72.11,72.17,72.07,72.12,412
20170301|2017-01-18 12:00,18,72.11,72.22,72.1,72.18,231
20170301|2017-01-18 12:30,18,72.14,72.23,72.12,72.15,377
20170301|2017-01-18 13:00,18,72.16,72.34,72.12,72.31,1086
20170301|2017-01-18 20:00,19,72.39,72.45,72.27,72.36,99
20170301|2017-01-18 20:30,19,72.34,72.47,72.34,72.38,138
20170301|2017-01-18 21:00,19,72.39,72.49,72.35,72.4,90
20170301|2017-01-18 21:30,19,72.39,72.46,72.39,72.42,11
20170301|2017-01-18 22:00,19,72.44,72.49,72.4,72.42,21
20170301|2017-01-18 22:30,19,72.43,72.5,72.42,72.47,27
20170301|2017-01-18 23:00,19,72.48,72.48,72.46,72.46,14
20170301|2017-01-18 23:30,19,72.45,72.45,72.38,72.38,52
20170301|2017-01-19 00:00,19,72.4,72.42,72.36,72.37,55
20170301|2017-01-19 00:30,19,72.44,72.44,72.38,72.44,38
20170301|2017-01-19 01:00,19,72.41,72.49,72.41,72.45,19
20170301|2017-01-19 01:30,19,72.49,72.54,72.47,72.52,160
20170301|2017-01-19 02:00,19,72.52,72.71,72.51,72.71,256
20170301|2017-01-19 02:30,19,72.71,72.8,72.68,72.69,109
20170301|2017-01-19 03:00,19,72.65,73.17,72.63,73.1,742
20170301|2017-01-19 03:30,19,73.1,73.17,73,73.07,179
20170301|2017-01-19 04:00,19,73.07,73.17,73.02,73.13,129
20170301|2017-01-19 04:30,19,73.11,73.29,73.08,73.24,188
20170301|2017-01-19 05:00,19,73.24,73.29,73.17,73.2,131
20170301|2017-01-19 05:30,19,73.17,73.22,73.03,73.05,128
20170301|2017-01-19 06:00,19,73.08,73.1,72.82,72.93,265
20170301|2017-01-19 06:30,19,72.93,73,72.88,72.99,112
20170301|2017-01-19 07:00,19,72.98,73.07,72.8,72.85,231
20170301|2017-01-19 07:30,19,72.87,73.01,72.77,72.82,466
20170301|2017-01-19 08:00,19,72.84,72.98,72.82,72.9,310
20170301|2017-01-19 08:30,19,72.91,73,72.75,72.87,473
20170301|2017-01-19 09:00,19,72.87,72.89,72.63,72.69,598
20170301|2017-01-19 09:30,19,72.69,72.83,72.6,72.66,830
20170301|2017-01-19 10:00,19,72.65,72.85,72.64,72.84,255
20170301|2017-01-19 10:30,19,72.82,72.88,72.79,72.86,215
20170301|2017-01-19 11:00,19,72.86,72.93,72.67,72.68,523
20170301|2017-01-19 11:30,19,72.66,72.7,72.43,72.64,1038
20170301|2017-01-19 12:00,19,72.62,72.79,72.5,72.72,574
20170301|2017-01-19 12:30,19,72.65,72.74,72.59,72.7,274
20170301|2017-01-19 13:00,19,72.7,72.85,72.52,72.8,1225
20170301|2017-01-19 20:00,20,72.86,72.91,72.72,72.79,146
20170301|2017-01-19 20:30,20,72.75,72.9,72.73,72.9,61
20170301|2017-01-19 21:00,20,72.91,72.91,72.78,72.78,19
20170301|2017-01-19 21:30,20,72.81,72.88,72.81,72.88,16
20170301|2017-01-19 22:00,20,72.89,72.91,72.89,72.9,6
20170301|2017-01-19 22:30,20,72.9,72.9,72.86,72.86,6
20170301|2017-01-19 23:00,20,72.85,72.89,72.85,72.89,5
20170301|2017-01-19 23:30,20,72.86,72.89,72.85,72.89,5
20170301|2017-01-20 00:00,20,72.88,72.96,72.88,72.93,31
20170301|2017-01-20 00:30,20,72.95,72.98,72.95,72.98,17
20170301|2017-01-20 01:00,20,72.9,72.99,72.87,72.88,24
20170301|2017-01-20 01:30,20,72.9,72.95,72.89,72.89,57
20170301|2017-01-20 02:00,20,72.9,73.04,72.9,73.02,107
20170301|2017-01-20 02:30,20,73.01,73.01,72.95,72.98,43
20170301|2017-01-20 03:00,20,72.99,73.07,72.99,73.07,188
20170301|2017-01-20 03:30,20,73.07,73.07,72.95,73.05,62
20170301|2017-01-20 04:00,20,72.99,73.15,72.98,73.15,176
20170301|2017-01-20 04:30,20,73.13,73.2,73.13,73.15,126
20170301|2017-01-20 05:00,20,73.15,73.15,73.09,73.14,51
20170301|2017-01-20 05:30,20,73.11,73.12,73.08,73.11,27
20170301|2017-01-20 06:00,20,73.11,73.14,73.06,73.14,93
20170301|2017-01-20 06:30,20,73.14,73.23,73.07,73.07,268
20170301|2017-01-20 07:00,20,73.08,73.13,72.93,73.1,326
20170301|2017-01-20 07:30,20,73.11,73.43,73.05,73.17,1277
20170301|2017-01-20 08:00,20,73.18,73.23,72.96,73.05,548
20170301|2017-01-20 08:30,20,73.08,73.21,73.05,73.08,488
20170301|2017-01-20 09:00,20,73.08,73.19,72.96,73.18,534
20170301|2017-01-20 09:30,20,73.18,73.22,72.79,73.01,1032
20170301|2017-01-20 10:00,20,72.99,73.08,72.85,73.06,351
20170301|2017-01-20 10:30,20,73.07,73.23,73.06,73.15,725
20170301|2017-01-20 11:00,20,73.14,73.14,72.92,72.97,360
20170301|2017-01-20 11:30,20,72.95,73.04,72.91,73.04,234
20170301|2017-01-20 12:00,20,73.06,73.11,73.01,73.07,172
20170301|2017-01-20 12:30,20,73.06,73.06,72.95,72.98,240
20170301|2017-01-20 13:00,20,72.97,73.09,72.92,72.93,997
20170301|2017-01-22 20:00,23,73.14,73.14,73.03,73.11,243
20170301|2017-01-22 20:30,23,73.14,73.15,73.08,73.08,72
20170301|2017-01-22 21:00,23,73.1,73.15,73.1,73.15,20
20170301|2017-01-22 21:30,23,73.15,73.15,73.07,73.07,51
20170301|2017-01-22 22:00,23,73.11,73.12,73.11,73.12,5
20170301|2017-01-22 22:30,23,73.11,73.12,73.1,73.11,4
20170301|2017-01-22 23:00,23,73.12,73.13,73.06,73.11,18
20170301|2017-01-22 23:30,23,73.13,73.23,73.13,73.23,22
20170301|2017-01-23 00:00,23,73.23,73.23,73.23,73.23,6
20170301|2017-01-23 00:30,23,73.19,73.21,73.18,73.2,5
20170301|2017-01-23 01:00,23,73.22,73.42,73.22,73.41,382
20170301|2017-01-23 01:30,23,73.41,73.42,73.39,73.42,86
20170301|2017-01-23 02:00,23,73.43,73.45,73.41,73.42,112
20170301|2017-01-23 02:30,23,73.42,73.5,73.41,73.49,212
20170301|2017-01-23 03:00,23,73.49,73.53,73.44,73.48,295
20170301|2017-01-23 03:30,23,73.5,73.53,73.45,73.48,31
20170301|2017-01-23 04:00,23,73.5,73.54,73.45,73.53,230
20170301|2017-01-23 04:30,23,73.54,73.54,73.48,73.5,87
20170301|2017-01-23 05:00,23,73.49,73.54,73.46,73.51,43
20170301|2017-01-23 05:30,23,73.54,73.54,73.52,73.54,99
20170301|2017-01-23 06:00,23,73.51,73.54,73.46,73.48,67
20170301|2017-01-23 06:30,23,73.5,73.74,73.5,73.64,675
20170301|2017-01-23 07:00,23,73.64,74.07,73.59,73.8,1628
20170301|2017-01-23 07:30,23,73.8,74.46,73.8,74.23,2061
20170301|2017-01-23 08:00,23,74.22,74.47,74.21,74.4,1174
20170301|2017-01-23 08:30,23,74.42,74.47,74.23,74.27,1665
20170301|2017-01-23 09:00,23,74.27,74.47,74.05,74.39,1517
20170301|2017-01-23 09:30,23,74.41,74.47,74.21,74.36,1350
20170301|2017-01-23 10:00,23,74.36,74.48,74.27,74.45,1340
20170301|2017-01-23 10:30,23,74.46,74.91,74.46,74.61,2824
20170301|2017-01-23 11:00,23,74.61,74.73,74.4,74.72,882
20170301|2017-01-23 11:30,23,74.73,74.75,74.56,74.56,428
20170301|2017-01-23 12:00,23,74.57,74.64,74.53,74.64,269
20170301|2017-01-23 12:30,23,74.64,74.8,74.56,74.75,884
20170301|2017-01-23 13:00,23,74.77,74.94,74.54,74.77,2214
20170301|2017-01-23 20:00,24,74.64,74.84,74.64,74.73,299
20170301|2017-01-23 20:30,24,74.73,74.9,74.72,74.85,203
20170301|2017-01-23 21:00,24,74.77,74.88,74.77,74.87,24
20170301|2017-01-23 21:30,24,74.87,75,74.87,74.98,337
20170301|2017-01-23 22:00,24,75,75,74.9,74.9,84
20170301|2017-01-23 22:30,24,74.9,74.9,74.87,74.87,4
20170301|2017-01-23 23:00,24,74.87,74.87,74.87,74.87,1
20170301|2017-01-23 23:30,24,74.94,74.96,74.91,74.96,19
20170301|2017-01-24 00:00,24,74.98,74.98,74.86,74.87,25
20170301|2017-01-24 00:30,24,74.81,74.81,74.81,74.81,12
20170301|2017-01-24 01:00,24,74.9,74.93,74.89,74.92,25
20170301|2017-01-24 01:30,24,74.92,74.92,74.84,74.85,88
20170301|2017-01-24 02:00,24,74.87,74.89,74.85,74.87,68
20170301|2017-01-24 02:30,24,74.86,74.87,74.8,74.87,55
20170301|2017-01-24 03:00,24,74.87,74.87,74.84,74.87,38
20170301|2017-01-24 03:30,24,74.83,74.83,74.72,74.72,37
20170301|2017-01-24 04:00,24,74.71,74.75,74.65,74.7,218
20170301|2017-01-24 04:30,24,74.69,74.72,74.66,74.67,62
20170301|2017-01-24 05:00,24,74.7,74.78,74.68,74.72,40
20170301|2017-01-24 05:30,24,74.77,74.77,74.72,74.77,3
20170301|2017-01-24 06:00,24,74.77,74.77,74.43,74.62,188
20170301|2017-01-24 06:30,24,74.62,74.62,74.35,74.49,223
20170301|2017-01-24 07:00,24,74.46,74.55,74.23,74.34,674
20170301|2017-01-24 07:30,24,74.37,74.6,74.33,74.57,482
20170301|2017-01-24 08:00,24,74.57,74.68,74.5,74.61,399
20170301|2017-01-24 08:30,24,74.63,74.64,74.39,74.45,979
20170301|2017-01-24 09:00,24,74.44,74.57,74.1,74.31,1355
20170301|2017-01-24 09:30,24,74.28,74.34,72.9,73.27,6419
20170301|2017-01-24 10:00,24,73.26,73.38,73.11,73.34,885
20170301|2017-01-24 10:30,24,73.34,73.52,73.18,73.21,1244
20170301|2017-01-24 11:00,24,73.18,73.24,73.05,73.11,1187
20170301|2017-01-24 11:30,24,73.09,73.11,72.53,72.83,3252
20170301|2017-01-24 12:00,24,72.82,73.36,72.78,72.9,694
20170301|2017-01-24 12:30,24,72.87,73.18,72.87,73.12,324
20170301|2017-01-24 13:00,24,73.13,73.7,73.09,73.58,1441
20170301|2017-01-24 20:00,25,73.28,73.7,73.26,73.64,247
20170301|2017-01-24 20:30,25,73.6,73.7,73.54,73.7,85
20170301|2017-01-24 21:00,25,73.7,73.75,73.54,73.69,61
20170301|2017-01-24 21:30,25,73.69,73.82,73.69,73.76,65
20170301|2017-01-24 22:00,25,73.73,73.83,73.68,73.83,16
20170301|2017-01-24 22:30,25,73.74,73.86,73.74,73.83,19
20170301|2017-01-24 23:00,25,73.85,73.85,73.8,73.82,13
20170301|2017-01-24 23:30,25,73.81,73.85,73.79,73.8,19
20170301|2017-01-25 00:00,25,73.8,73.8,73.78,73.78,5
20170301|2017-01-25 00:30,25,73.78,73.78,73.61,73.65,53
20170301|2017-01-25 01:00,25,73.62,73.62,73.45,73.49,75
20170301|2017-01-25 01:30,25,73.45,73.45,73.17,73.22,40
20170301|2017-01-25 02:00,25,73.2,73.38,73.14,73.38,78
20170301|2017-01-25 02:30,25,73.43,73.46,73.3,73.42,43
20170301|2017-01-25 03:00,25,73.52,73.52,73.42,73.49,62
20170301|2017-01-25 03:30,25,73.52,73.52,73.41,73.41,104
20170301|2017-01-25 04:00,25,73.47,73.49,73.31,73.49,44
20170301|2017-01-25 04:30,25,73.5,73.52,73.45,73.45,18
20170301|2017-01-25 05:00,25,73.5,73.52,73.44,73.44,66
20170301|2017-01-25 05:30,25,73.49,73.49,73.4,73.44,29
20170301|2017-01-25 06:00,25,73.42,73.52,73.42,73.52,36
20170301|2017-01-25 06:30,25,73.52,73.52,73.46,73.48,70
20170301|2017-01-25 07:00,25,73.47,73.48,73.22,73.23,197
20170301|2017-01-25 07:30,25,73.27,73.31,73.2,73.25,166
20170301|2017-01-25 08:00,25,73.24,73.45,73.15,73.33,191
20170301|2017-01-25 08:30,25,73.34,73.63,73.2,73.41,586
20170301|2017-01-25 09:00,25,73.42,74.17,73.39,74,1198
20170301|2017-01-25 09:30,25,74,74.03,73.39,73.83,1363
20170301|2017-01-25 10:00,25,73.81,73.93,73.64,73.76,677
20170301|2017-01-25 10:30,25,73.78,73.99,73.76,73.88,538
20170301|2017-01-25 11:00,25,73.89,74.06,73.86,73.95,363
20170301|2017-01-25 11:30,25,73.96,74.02,73.83,73.87,406
20170301|2017-01-25 12:00,25,73.87,73.92,73.65,73.66,474
20170301|2017-01-25 12:30,25,73.65,73.85,73.63,73.66,488
20170301|2017-01-25 13:00,25,73.66,73.96,73.65,73.89,1212
20170301|2017-01-25 20:00,26,73.94,74.02,73.91,74.02,110
20170301|2017-01-25 20:30,26,73.97,74.02,73.94,74.02,28
20170301|2017-01-25 21:00,26,74.02,74.02,74,74.02,8
20170301|2017-01-25 21:30,26,74.02,74.04,74.02,74.04,8
20170301|2017-01-25 22:00,26,74.04,74.05,74.04,74.05,10
20170301|2017-01-25 22:30,26,74.05,74.06,74.05,74.06,6
20170301|2017-01-25 23:00,26,74.02,74.02,74.02,74.02,2
20170301|2017-01-25 23:30,26,73.94,73.99,73.88,73.88,58
20170301|2017-01-26 00:00,26,73.81,73.81,73.67,73.74,78
20170301|2017-01-26 00:30,26,73.7,73.78,73.7,73.78,34
20170301|2017-01-26 01:00,26,73.8,73.9,73.76,73.76,28
20170301|2017-01-26 01:30,26,73.83,73.9,73.83,73.9,21
20170301|2017-01-26 02:00,26,73.91,73.97,73.88,73.89,37
20170301|2017-01-26 02:30,26,73.91,73.93,73.87,73.93,31
20170301|2017-01-26 03:00,26,73.95,74.03,73.94,74.02,32
20170301|2017-01-26 03:30,26,74.05,74.15,74.03,74.08,102
20170301|2017-01-26 04:00,26,74.09,74.12,74.05,74.08,50
20170301|2017-01-26 04:30,26,74.06,74.11,74.04,74.09,33
20170301|2017-01-26 05:00,26,74.09,74.1,74,74.01,48
20170301|2017-01-26 05:30,26,74.01,74.01,73.82,73.95,76
20170301|2017-01-26 06:00,26,73.92,73.97,73.91,73.95,56
20170301|2017-01-26 06:30,26,73.95,74.07,73.94,74.03,90
20170301|2017-01-26 07:00,26,74.03,74.37,73.83,74.35,682
20170301|2017-01-26 07:30,26,74.37,74.65,74.23,74.42,2225
20170301|2017-01-26 08:00,26,74.44,74.75,74.4,74.75,1206
20170301|2017-01-26 08:30,26,74.74,74.93,74.5,74.61,1802
20170301|2017-01-26 09:00,26,74.61,74.82,74.57,74.65,635
20170301|2017-01-26 09:30,26,74.65,74.73,74.52,74.66,734
20170301|2017-01-26 10:00,26,74.66,74.73,74.22,74.36,926
20170301|2017-01-26 10:30,26,74.35,74.42,74.22,74.34,666
20170301|2017-01-26 11:00,26,74.34,74.5,74.33,74.47,698
20170301|2017-01-26 11:30,26,74.47,74.5,74.38,74.46,482
20170301|2017-01-26 12:00,26,74.49,74.49,74.14,74.16,386
20170301|2017-01-26 12:30,26,74.16,74.2,73.84,74.02,829
20170301|2017-01-26 13:00,26,74.02,74.3,74.02,74.24,924
20170301|2017-01-26 20:00,27,74.19,74.3,74.19,74.27,57
20170301|2017-01-26 20:30,27,74.29,74.3,74.26,74.3,16
20170301|2017-01-26 21:00,27,74.29,74.29,74.23,74.23,2
20170301|2017-01-26 21:30,27,74.29,74.3,74.29,74.3,9
20170301|2017-01-26 22:00,27,74.28,74.28,74.21,74.26,47
20170301|2017-01-26 22:30,27,74.26,74.28,74.21,74.21,12
20170301|2017-01-26 23:00,27,74.2,74.2,74.2,74.2,2
20170301|2017-01-26 23:30,27,74.21,74.22,74.2,74.2,10
20170301|2017-01-27 00:00,27,74.2,74.27,74.2,74.27,9
20170301|2017-01-27 00:30,27,74.25,74.26,74.23,74.25,35
20170301|2017-01-27 01:00,27,74.24,74.24,74.21,74.23,16
20170301|2017-01-27 01:30,27,74.23,74.25,74.23,74.24,5
20170301|2017-01-27 02:00,27,74.25,74.26,74.24,74.24,21
20170301|2017-01-27 02:30,27,74.24,74.32,74.24,74.31,73
20170301|2017-01-27 03:00,27,74.32,74.35,74.31,74.35,48
20170301|2017-01-27 03:30,27,74.34,74.4,74.28,74.39,72
20170301|2017-01-27 04:00,27,74.36,74.45,74.29,74.38,91
20170301|2017-01-27 04:30,27,74.38,74.44,74.38,74.44,25
20170301|2017-01-27 05:00,27,74.43,74.44,74.36,74.38,15
20170301|2017-01-27 05:30,27,74.38,74.4,74.37,74.4,8
20170301|2017-01-27 06:00,27,74.39,74.47,74.38,74.44,74
20170301|2017-01-27 06:30,27,74.44,74.47,74.3,74.34,158
20170301|2017-01-27 07:00,27,74.29,74.37,74.22,74.37,129
20170301|2017-01-27 07:30,27,74.36,74.5,74.36,74.42,602
20170301|2017-01-27 08:00,27,74.43,74.55,74.29,74.39,423
20170301|2017-01-27 08:30,27,74.39,74.63,74.38,74.59,579
20170301|2017-01-27 09:00,27,74.57,74.84,74.56,74.74,1296
20170301|2017-01-27 09:30,27,74.74,74.97,74.66,74.74,1785
20170301|2017-01-27 10:00,27,74.75,74.89,74.72,74.84,675
20170301|2017-01-27 10:30,27,74.85,74.9,74.76,74.81,482
20170301|2017-01-27 11:00,27,74.8,74.86,74.71,74.83,479
20170301|2017-01-27 11:30,27,74.83,74.91,74.81,74.9,517
20170301|2017-01-27 12:00,27,74.9,74.95,74.83,74.84,504
20170301|2017-01-27 12:30,27,74.83,74.89,74.65,74.79,548
20170301|2017-01-27 13:00,27,74.79,74.91,74.7,74.87,823
20170301|2017-01-29 20:00,30,74.9,74.96,74.71,74.83,142
20170301|2017-01-29 20:30,30,74.83,74.86,74.81,74.86,7
20170301|2017-01-29 21:00,30,74.86,74.9,74.86,74.9,20
20170301|2017-01-29 21:30,30,74.88,74.9,74.88,74.9,7
20170301|2017-01-29 22:00,30,74.9,74.91,74.9,74.91,16
20170301|2017-01-29 22:30,30,74.88,74.89,74.86,74.89,5
20170301|2017-01-29 23:00,30,74.86,74.9,74.86,74.9,3
20170301|2017-01-29 23:30,30,74.9,74.91,74.86,74.86,9
20170301|2017-01-30 00:00,30,74.9,74.9,74.9,74.9,4
20170301|2017-01-30 00:30,30,74.89,74.92,74.89,74.89,31
20170301|2017-01-30 01:00,30,74.88,74.93,74.83,74.83,31
20170301|2017-01-30 01:30,30,74.84,74.9,74.81,74.89,64
20170301|2017-01-30 02:00,30,74.89,74.95,74.89,74.9,85
20170301|2017-01-30 02:30,30,74.9,74.93,74.83,74.91,82
20170301|2017-01-30 03:00,30,74.91,74.96,74.88,74.88,80
20170301|2017-01-30 03:30,30,74.87,74.87,74.83,74.83,23
20170301|2017-01-30 04:00,30,74.83,74.86,74.8,74.85,34
20170301|2017-01-30 04:30,30,74.83,74.92,74.81,74.86,30
20170301|2017-01-30 05:00,30,74.89,75.32,74.89,75.23,927
20170301|2017-01-30 05:30,30,75.17,75.2,75.01,75.18,136
20170301|2017-01-30 06:00,30,75.16,75.16,74.95,75.05,108
20170301|2017-01-30 06:30,30,75.09,75.11,74.95,75.04,109
20170301|2017-01-30 07:00,30,75.05,75.05,74.19,74.57,1420
20170301|2017-01-30 07:30,30,74.55,74.75,74.51,74.61,300
20170301|2017-01-30 08:00,30,74.59,74.95,74.59,74.95,430
20170301|2017-01-30 08:30,30,74.95,75.18,74.84,74.92,1361
20170301|2017-01-30 09:00,30,74.93,74.97,74.32,74.51,1555
20170301|2017-01-30 09:30,30,74.52,74.96,74.47,74.85,643
20170301|2017-01-30 10:00,30,74.84,74.96,74.8,74.85,631
20170301|2017-01-30 10:30,30,74.84,74.92,74.55,74.69,635
20170301|2017-01-30 11:00,30,74.67,74.83,74.41,74.72,493
20170301|2017-01-30 11:30,30,74.71,74.79,74.58,74.71,272
20170301|2017-01-30 12:00,30,74.69,74.74,74.51,74.51,330
20170301|2017-01-30 12:30,30,74.54,74.56,74.2,74.42,1027
20170301|2017-01-30 13:00,30,74.39,74.39,74.06,74.16,1403
20170301|2017-01-30 20:00,31,74.16,74.44,74.1,74.27,153
20170301|2017-01-30 20:30,31,74.28,74.28,74.14,74.26,54
20170301|2017-01-30 21:00,31,74.26,74.26,74.19,74.22,17
20170301|2017-01-30 21:30,31,74.23,74.39,74.23,74.39,36
20170301|2017-01-30 22:00,31,74.39,74.39,74.36,74.39,22
20170301|2017-01-30 22:30,31,74.37,74.42,74.37,74.41,15
20170301|2017-01-30 23:00,31,74.43,74.48,74.39,74.48,36
20170301|2017-01-30 23:30,31,74.48,74.5,74.47,74.5,67
20170301|2017-01-31 00:00,31,74.47,74.5,74.45,74.49,21
20170301|2017-01-31 00:30,31,74.5,74.5,74.5,74.5,9
20170301|2017-01-31 01:00,31,74.48,74.5,74.42,74.49,42
20170301|2017-01-31 01:30,31,74.48,74.5,74.4,74.45,147
20170301|2017-01-31 02:00,31,74.44,74.46,74.39,74.39,31
20170301|2017-01-31 02:30,31,74.42,74.48,74.42,74.48,20
20170301|2017-01-31 03:00,31,74.43,74.45,74.4,74.4,24
20170301|2017-01-31 03:30,31,74.4,74.5,74.37,74.47,39
20170301|2017-01-31 04:00,31,74.45,74.5,74.45,74.45,58
20170301|2017-01-31 04:30,31,74.45,74.46,74.38,74.39,26
20170301|2017-01-31 05:00,31,74.4,74.42,74.37,74.41,10
20170301|2017-01-31 05:30,31,74.4,74.41,74.39,74.41,6
20170301|2017-01-31 06:00,31,74.43,74.45,74.38,74.43,36
20170301|2017-01-31 06:30,31,74.45,74.64,74.44,74.56,323
20170301|2017-01-31 07:00,31,74.55,74.57,74.31,74.43,378
20170301|2017-01-31 07:30,31,74.45,74.51,74.32,74.47,256
20170301|2017-01-31 08:00,31,74.45,74.53,74.36,74.5,231
20170301|2017-01-31 08:30,31,74.47,74.82,74.38,74.77,977
20170301|2017-01-31 09:00,31,74.76,74.77,74.47,74.53,951
20170301|2017-01-31 09:30,31,74.58,74.86,74.51,74.79,962
20170301|2017-01-31 10:00,31,74.76,74.8,74.51,74.58,511
20170301|2017-01-31 10:30,31,74.57,74.69,74.46,74.54,474
20170301|2017-01-31 11:00,31,74.54,74.69,74.51,74.68,383
20170301|2017-01-31 11:30,31,74.68,74.87,74.67,74.8,591
20170301|2017-01-31 12:00,31,74.79,74.96,74.79,74.83,565
20170301|2017-01-31 12:30,31,74.8,74.94,74.79,74.92,487
20170301|2017-01-31 13:00,31,74.93,75.13,74.58,74.98,3026
20170301|2017-01-31 20:00,1,75,75.03,74.91,74.93,201
20170301|2017-01-31 20:30,1,74.94,75.09,74.91,75.01,65
20170301|2017-01-31 21:00,1,75.03,75.08,75.03,75.08,24
20170301|2017-01-31 21:30,1,75.08,75.09,75.05,75.05,21
20170301|2017-01-31 22:00,1,75.05,75.08,75.04,75.08,19
20170301|2017-01-31 22:30,1,75.09,75.18,75.09,75.18,154
20170301|2017-01-31 23:00,1,75.17,75.18,75.14,75.16,10
20170301|2017-01-31 23:30,1,75.16,75.29,75.15,75.2,182
20170301|2017-02-01 00:00,1,75.24,75.27,75.16,75.27,39
20170301|2017-02-01 00:30,1,75.21,75.21,75.2,75.21,4
20170301|2017-02-01 01:00,1,75.25,75.26,75.12,75.21,165
20170301|2017-02-01 01:30,1,75.21,75.26,75.21,75.24,20
20170301|2017-02-01 02:00,1,75.26,75.3,75.24,75.24,143
20170301|2017-02-01 02:30,1,75.26,75.72,75.26,75.47,822
20170301|2017-02-01 03:00,1,75.52,75.63,75.5,75.57,163
20170301|2017-02-01 03:30,1,75.56,75.57,75.44,75.49,81
20170301|2017-02-01 04:00,1,75.47,75.55,75.42,75.53,125
20170301|2017-02-01 04:30,1,75.55,75.67,75.5,75.63,143
20170301|2017-02-01 05:00,1,75.64,75.86,75.64,75.73,498
20170301|2017-02-01 05:30,1,75.75,75.75,75.64,75.68,184
20170301|2017-02-01 06:00,1,75.67,75.72,75.6,75.7,110
20170301|2017-02-01 06:30,1,75.72,75.84,75.71,75.76,258
20170301|2017-02-01 07:00,1,75.76,75.76,75.47,75.6,554
20170301|2017-02-01 07:30,1,75.59,75.68,75.52,75.55,749
20170301|2017-02-01 08:00,1,75.53,75.55,75.41,75.49,567
20170301|2017-02-01 08:30,1,75.49,75.8,75.48,75.77,1117
20170301|2017-02-01 09:00,1,75.77,75.89,75.55,75.55,1132
20170301|2017-02-01 09:30,1,75.58,75.8,75.47,75.78,873
20170301|2017-02-01 10:00,1,75.79,75.89,75.7,75.88,894
20170301|2017-02-01 10:30,1,75.88,75.89,75.69,75.84,692
20170301|2017-02-01 11:00,1,75.85,76.4,75.84,76.22,4042
20170301|2017-02-01 11:30,1,76.22,76.24,76,76.07,896
20170301|2017-02-01 12:00,1,76.08,76.34,76,76.22,920
20170301|2017-02-01 12:30,1,76.23,76.34,76.14,76.29,865
20170301|2017-02-01 13:00,1,76.3,76.56,76.27,76.28,2162
20170301|2017-02-01 20:00,2,76.36,76.48,76.36,76.43,176
20170301|2017-02-01 20:30,2,76.42,76.44,76.39,76.42,29
20170301|2017-02-01 21:00,2,76.39,76.43,76.37,76.42,13
20170301|2017-02-01 21:30,2,76.43,76.43,76.42,76.43,4
20170301|2017-02-01 22:00,2,76.44,76.44,76.38,76.38,26
20170301|2017-02-01 22:30,2,76.39,76.44,76.39,76.42,10
20170301|2017-02-01 23:00,2,76.43,76.43,76.4,76.43,14
20170301|2017-02-01 23:30,2,76.4,76.43,76.4,76.42,11
20170301|2017-02-02 00:00,2,76.44,76.65,76.42,76.65,276
20170301|2017-02-02 00:30,2,76.65,76.78,76.63,76.76,174
20170301|2017-02-02 01:00,2,76.71,76.79,76.7,76.76,129
20170301|2017-02-02 01:30,2,76.78,76.93,76.78,76.92,404
20170301|2017-02-02 02:00,2,76.91,77,76.9,76.99,202
20170301|2017-02-02 02:30,2,77,77.18,76.95,77.11,266
20170301|2017-02-02 03:00,2,77.18,77.35,77.11,77.31,396
20170301|2017-02-02 03:30,2,77.29,77.29,77.15,77.15,176
20170301|2017-02-02 04:00,2,77.18,77.32,77.17,77.22,185
20170301|2017-02-02 04:30,2,77.22,77.26,77.2,77.25,103
20170301|2017-02-02 05:00,2,77.22,77.26,77.18,77.25,196
20170301|2017-02-02 05:30,2,77.23,77.4,77.23,77.32,159
20170301|2017-02-02 06:00,2,77.32,77.35,77.25,77.32,163
20170301|2017-02-02 06:30,2,77.32,77.37,77.05,77.09,395
20170301|2017-02-02 07:00,2,77.06,77.37,77.05,77.24,827
20170301|2017-02-02 07:30,2,77.21,77.34,77.05,77.13,1296
20170301|2017-02-02 08:00,2,77.13,77.23,77.05,77.17,771
20170301|2017-02-02 08:30,2,77.18,77.33,76.41,76.6,1966
20170301|2017-02-02 09:00,2,76.57,76.8,75.72,76.54,2607
20170301|2017-02-02 09:30,2,76.57,76.85,76.37,76.78,1779
20170301|2017-02-02 10:00,2,76.8,77,76.5,76.57,1197
20170301|2017-02-02 10:30,2,76.55,76.92,76.55,76.85,1085
20170301|2017-02-02 11:00,2,76.86,76.95,76.74,76.88,842
20170301|2017-02-02 11:30,2,76.88,76.92,76.82,76.9,601
20170301|2017-02-02 12:00,2,76.89,76.92,76.67,76.74,651
20170301|2017-02-02 12:30,2,76.75,77,76.66,76.97,1804
20170301|2017-02-02 13:00,2,76.97,77.05,76.64,76.85,2656
20170301|2017-02-02 20:00,3,76.74,76.87,76.55,76.67,92
20170301|2017-02-02 20:30,3,76.69,76.7,76.59,76.64,34
20170301|2017-02-02 21:00,3,76.65,76.7,76.63,76.67,34
20170301|2017-02-02 21:30,3,76.65,76.77,76.63,76.77,58
20170301|2017-02-02 22:00,3,76.77,76.78,76.72,76.72,12
20170301|2017-02-02 22:30,3,76.72,76.74,76.69,76.7,28
20170301|2017-02-02 23:00,3,76.67,76.7,76.51,76.53,29
20170301|2017-02-02 23:30,3,76.53,76.61,76.37,76.61,96
20170301|2017-02-03 00:00,3,76.55,76.6,76.51,76.52,33
20170301|2017-02-03 00:30,3,76.55,76.7,76.43,76.7,84
20170301|2017-02-03 01:00,3,76.7,76.77,76.55,76.6,94
20170301|2017-02-03 01:30,3,76.5,76.54,76.45,76.49,60
20170301|2017-02-03 02:00,3,76.43,76.59,76.4,76.4,70
20170301|2017-02-03 02:30,3,76.5,76.56,76.48,76.53,37
20170301|2017-02-03 03:00,3,76.53,76.53,76.27,76.38,115
20170301|2017-02-03 03:30,3,76.39,76.42,76.33,76.36,33
20170301|2017-02-03 04:00,3,76.35,76.38,76.27,76.28,89
20170301|2017-02-03 04:30,3,76.32,76.33,76.21,76.24,116
20170301|2017-02-03 05:00,3,76.29,76.35,76.27,76.35,40
20170301|2017-02-03 05:30,3,76.36,76.38,76.35,76.36,19
20170301|2017-02-03 06:00,3,76.34,76.41,76.32,76.41,87
20170301|2017-02-03 06:30,3,76.43,76.46,76.34,76.42,100
20170301|2017-02-03 07:00,3,76.41,76.7,76.34,76.66,470
20170301|2017-02-03 07:30,3,76.66,76.9,76.59,76.77,1151
20170301|2017-02-03 08:00,3,76.77,77.15,76.75,76.96,1156
20170301|2017-02-03 08:30,3,76.93,76.95,76.41,76.61,881
20170301|2017-02-03 09:00,3,76.64,76.77,76.39,76.52,857
20170301|2017-02-03 09:30,3,76.48,76.64,76.42,76.54,767
20170301|2017-02-03 10:00,3,76.54,77.05,76.54,76.91,1143
20170301|2017-02-03 10:30,3,76.89,77.01,76.83,76.95,661
20170301|2017-02-03 11:00,3,76.92,76.98,76.78,76.92,534
20170301|2017-02-03 11:30,3,76.92,76.98,76.7,76.79,464
20170301|2017-02-03 12:00,3,76.77,76.82,76.65,76.68,436
20170301|2017-02-03 12:30,3,76.7,76.73,76.53,76.66,531
20170301|2017-02-03 13:00,3,76.62,76.75,76.25,76.3,1964
20170301|2017-02-05 20:00,6,76.46,76.5,76.2,76.26,323
20170301|2017-02-05 20:30,6,76.36,76.45,76.26,76.42,72
20170301|2017-02-05 21:00,6,76.42,76.42,76.39,76.42,13
20170301|2017-02-05 21:30,6,76.42,76.42,76.3,76.37,23
20170301|2017-02-05 22:00,6,76.38,76.38,76.29,76.29,35
20170301|2017-02-05 22:30,6,76.34,76.34,76.34,76.34,1
20170301|2017-02-05 23:00,6,76.36,76.36,76.36,76.36,2
20170301|2017-02-05 23:30,6,76.33,76.4,76.33,76.4,26
20170301|2017-02-06 00:00,6,76.37,76.41,76.37,76.4,22
20170301|2017-02-06 00:30,6,76.4,76.5,76.38,76.46,59
20170301|2017-02-06 01:00,6,76.43,76.46,76.34,76.45,40
20170301|2017-02-06 01:30,6,76.47,76.48,76.46,76.48,40
20170301|2017-02-06 02:00,6,76.46,76.47,76.35,76.42,43
20170301|2017-02-06 02:30,6,76.41,76.41,76.31,76.33,44
20170301|2017-02-06 03:00,6,76.33,76.34,76.25,76.25,111
20170301|2017-02-06 03:30,6,76.26,76.31,76.26,76.31,25
20170301|2017-02-06 04:00,6,76.32,76.36,76.26,76.35,44
20170301|2017-02-06 04:30,6,76.32,76.33,76.27,76.3,51
20170301|2017-02-06 05:00,6,76.3,76.35,76.3,76.31,13
20170301|2017-02-06 05:30,6,76.32,76.34,76.3,76.31,43
20170301|2017-02-06 06:00,6,76.32,76.36,76.28,76.35,57
20170301|2017-02-06 06:30,6,76.35,76.36,76.31,76.33,35
20170301|2017-02-06 07:00,6,76.32,76.42,76.2,76.29,410
20170301|2017-02-06 07:30,6,76.29,76.33,76.1,76.2,546
20170301|2017-02-06 08:00,6,76.22,76.31,76.1,76.1,292
20170301|2017-02-06 08:30,6,76.12,76.15,75.69,75.77,2125
20170301|2017-02-06 09:00,6,75.77,76.33,75.64,76.13,1289
20170301|2017-02-06 09:30,6,76.11,76.46,76.1,76.35,1403
20170301|2017-02-06 10:00,6,76.37,76.41,76.07,76.13,697
20170301|2017-02-06 10:30,6,76.13,76.31,76.01,76.11,568
20170301|2017-02-06 11:00,6,76.11,76.14,75.71,75.75,1286
20170301|2017-02-06 11:30,6,75.76,75.78,75.57,75.59,916
20170301|2017-02-06 12:00,6,75.58,75.7,75.58,75.66,441
20170301|2017-02-06 12:30,6,75.65,75.67,75.58,75.62,401
20170301|2017-02-06 13:00,6,75.62,75.76,75.56,75.67,1600
20170301|2017-02-06 20:00,7,75.75,75.75,75.63,75.65,240
20170301|2017-02-06 20:30,7,75.65,75.84,75.65,75.75,58
20170301|2017-02-06 21:00,7,75.71,75.8,75.7,75.8,11
20170301|2017-02-06 21:30,7,75.8,75.84,75.75,75.78,20
20170301|2017-02-06 22:00,7,75.81,75.84,75.77,75.84,18
20170301|2017-02-06 22:30,7,75.82,75.89,75.82,75.88,59
20170301|2017-02-06 23:00,7,75.89,75.9,75.85,75.86,7
20170301|2017-02-06 23:30,7,75.83,75.88,75.82,75.85,55
20170301|2017-02-07 00:00,7,75.84,75.91,75.84,75.91,27
20170301|2017-02-07 00:30,7,75.9,75.94,75.86,75.9,12
20170301|2017-02-07 01:00,7,75.91,75.94,75.82,75.84,59
20170301|2017-02-07 01:30,7,75.86,75.9,75.75,75.78,38
20170301|2017-02-07 02:00,7,75.74,75.82,75.74,75.75,56
20170301|2017-02-07 02:30,7,75.77,75.87,75.75,75.87,87
20170301|2017-02-07 03:00,7,75.81,75.81,75.68,75.76,110
20170301|2017-02-07 03:30,7,75.76,75.78,75.58,75.58,89
20170301|2017-02-07 04:00,7,75.59,75.65,75.49,75.65,237
20170301|2017-02-07 04:30,7,75.66,75.7,75.6,75.68,34
20170301|2017-02-07 05:00,7,75.68,75.68,75.62,75.66,8
20170301|2017-02-07 05:30,7,75.61,75.64,75.49,75.49,91
20170301|2017-02-07 06:00,7,75.5,75.55,75.4,75.41,183
20170301|2017-02-07 06:30,7,75.45,75.51,75.35,75.46,176
20170301|2017-02-07 07:00,7,75.45,75.67,75.36,75.54,349
20170301|2017-02-07 07:30,7,75.56,75.7,75.4,75.61,355
20170301|2017-02-07 08:00,7,75.6,75.67,75.44,75.63,358
20170301|2017-02-07 08:30,7,75.63,75.64,75.35,75.54,553
20170301|2017-02-07 09:00,7,75.54,76,75.49,75.8,1343
20170301|2017-02-07 09:30,7,75.82,76.09,75.71,75.87,1039
20170301|2017-02-07 10:00,7,75.87,75.91,75.61,75.64,670
20170301|2017-02-07 10:30,7,75.63,75.66,75.15,75.17,1206
20170301|2017-02-07 11:00,7,75.15,75.3,75.12,75.29,780
20170301|2017-02-07 11:30,7,75.29,75.29,75.2,75.2,411
20170301|2017-02-07 12:00,7,75.18,75.32,75.15,75.22,429
20170301|2017-02-07 12:30,7,75.23,75.28,75.05,75.19,1002
20170301|2017-02-07 13:00,7,75.19,75.19,75.05,75.08,2182
20170301|2017-02-07 20:00,8,75.23,75.23,75.07,75.19,425
20170301|2017-02-07 20:30,8,75.21,75.28,75.16,75.28,146
20170301|2017-02-07 21:00,8,75.23,75.29,75.19,75.22,29
20170301|2017-02-07 21:30,8,75.22,75.23,75.21,75.23,4
20170301|2017-02-07 22:00,8,75.21,75.28,75.21,75.28,28
20170301|2017-02-07 22:30,8,75.28,75.29,75.26,75.28,19
20170301|2017-02-07 23:00,8,75.29,75.32,75.28,75.28,25
20170301|2017-02-07 23:30,8,75.3,75.34,75.3,75.33,31
20170301|2017-02-08 00:00,8,75.33,75.38,75.33,75.38,80
20170301|2017-02-08 00:30,8,75.36,75.46,75.36,75.46,75
20170301|2017-02-08 01:00,8,75.47,75.5,75.32,75.32,188
20170301|2017-02-08 01:30,8,75.32,75.4,75.29,75.38,43
20170301|2017-02-08 02:00,8,75.38,75.39,75.24,75.25,107
20170301|2017-02-08 02:30,8,75.23,75.27,75.16,75.19,74
20170301|2017-02-08 03:00,8,75.21,75.29,75.17,75.17,49
20170301|2017-02-08 03:30,8,75.18,75.35,75.15,75.35,112
20170301|2017-02-08 04:00,8,75.33,75.34,75.24,75.32,42
20170301|2017-02-08 04:30,8,75.28,75.3,75.24,75.29,36
20170301|2017-02-08 05:00,8,75.27,75.3,75.26,75.26,18
20170301|2017-02-08 05:30,8,75.25,75.26,75.24,75.26,6
20170301|2017-02-08 06:00,8,75.27,75.32,75.2,75.24,150
20170301|2017-02-08 06:30,8,75.28,75.3,75.25,75.26,127
20170301|2017-02-08 07:00,8,75.23,75.54,75.19,75.26,474
20170301|2017-02-08 07:30,8,75.26,75.3,75.25,75.29,284
20170301|2017-02-08 08:00,8,75.3,75.42,75.28,75.28,480
20170301|2017-02-08 08:30,8,75.28,75.5,75.28,75.35,595
20170301|2017-02-08 09:00,8,75.33,75.43,75.28,75.35,590
20170301|2017-02-08 09:30,8,75.35,75.52,75.35,75.43,527
20170301|2017-02-08 10:00,8,75.42,75.72,75.37,75.63,928
20170301|2017-02-08 10:30,8,75.63,75.64,75.44,75.63,503
20170301|2017-02-08 11:00,8,75.61,75.65,75.5,75.52,222
20170301|2017-02-08 11:30,8,75.54,75.63,75.42,75.58,339
20170301|2017-02-08 12:00,8,75.56,75.61,75.26,75.3,585
20170301|2017-02-08 12:30,8,75.31,75.39,75.27,75.34,407
20170301|2017-02-08 13:00,8,75.33,75.37,75.2,75.25,1365
20170301|2017-02-08 20:00,9,75.43,75.43,75.25,75.35,178
20170301|2017-02-08 20:30,9,75.37,75.37,75.34,75.37,17
20170301|2017-02-08 21:00,9,75.36,75.36,75.33,75.33,3
20170301|2017-02-08 21:30,9,75.36,75.43,75.34,75.34,90
20170301|2017-02-08 22:00,9,75.35,75.4,75.32,75.33,90
20170301|2017-02-08 22:30,9,75.34,75.39,75.34,75.39,14
20170301|2017-02-08 23:00,9,75.42,75.43,75.41,75.41,12
20170301|2017-02-08 23:30,9,75.39,75.39,75.33,75.33,29
20170301|2017-02-09 00:00,9,75.35,75.35,75.32,75.32,5
20170301|2017-02-09 00:30,9,75.33,75.38,75.32,75.38,20
20170301|2017-02-09 01:00,9,75.38,75.39,75.38,75.39,22
20170301|2017-02-09 01:30,9,75.39,75.43,75.37,75.37,40
20170301|2017-02-09 02:00,9,75.37,75.41,75.37,75.41,14
20170301|2017-02-09 02:30,9,75.41,75.41,75.39,75.41,21
20170301|2017-02-09 03:00,9,75.38,75.44,75.35,75.44,91
20170301|2017-02-09 03:30,9,75.44,75.45,75.42,75.45,37
20170301|2017-02-09 04:00,9,75.43,75.46,75.43,75.46,36
20170301|2017-02-09 04:30,9,75.46,75.56,75.46,75.56,154
20170301|2017-02-09 05:00,9,75.54,75.58,75.5,75.56,72
20170301|2017-02-09 05:30,9,75.57,75.59,75.53,75.55,70
20170301|2017-02-09 06:00,9,75.53,75.61,75.51,75.56,110
20170301|2017-02-09 06:30,9,75.55,75.57,75.45,75.47,110
20170301|2017-02-09 07:00,9,75.46,75.5,75.39,75.45,355
20170301|2017-02-09 07:30,9,75.46,75.56,75.35,75.48,563
20170301|2017-02-09 08:00,9,75.5,75.56,75.5,75.51,284
20170301|2017-02-09 08:30,9,75.51,75.53,75.4,75.44,643
20170301|2017-02-09 09:00,9,75.42,75.45,75.35,75.35,535
20170301|2017-02-09 09:30,9,75.35,75.53,75.35,75.51,560
20170301|2017-02-09 10:00,9,75.5,75.91,75.48,75.89,1370
20170301|2017-02-09 10:30,9,75.88,76.13,75.8,75.91,1861
20170301|2017-02-09 11:00,9,75.92,76.03,75.41,75.71,1377
20170301|2017-02-09 11:30,9,75.71,75.75,75.52,75.64,513
20170301|2017-02-09 12:00,9,75.64,75.64,75.5,75.53,227
20170301|2017-02-09 12:30,9,75.52,75.57,75.43,75.43,440
20170301|2017-02-09 13:00,9,75.43,75.7,75.42,75.69,1052
20170301|2017-02-09 20:00,10,75.59,75.88,75.59,75.8,106
20170301|2017-02-09 20:30,10,75.81,75.98,75.81,75.94,120
20170301|2017-02-09 21:00,10,75.98,76,75.93,75.96,52
20170301|2017-02-09 21:30,10,75.93,75.93,75.83,75.92,46
20170301|2017-02-09 22:00,10,75.87,75.92,75.82,75.82,12
20170301|2017-02-09 22:30,10,75.8,75.85,75.8,75.85,25
20170301|2017-02-09 23:00,10,75.8,75.81,75.76,75.8,21
20170301|2017-02-09 23:30,10,75.75,75.75,75.62,75.63,70
20170301|2017-02-10 00:00,10,75.72,75.73,75.68,75.7,18
20170301|2017-02-10 00:30,10,75.66,75.7,75.62,75.7,9
20170301|2017-02-10 01:00,10,75.62,75.76,75.6,75.7,56
20170301|2017-02-10 01:30,10,75.65,75.79,75.65,75.69,8
20170301|2017-02-10 02:00,10,75.77,75.82,75.64,75.81,92
20170301|2017-02-10 02:30,10,75.79,75.79,75.75,75.78,31
20170301|2017-02-10 03:00,10,75.79,75.85,75.79,75.84,32
20170301|2017-02-10 03:30,10,75.83,76.07,75.81,76,177
20170301|2017-02-10 04:00,10,75.99,76.02,75.84,76,123
20170301|2017-02-10 04:30,10,76.02,76.04,75.99,75.99,29
20170301|2017-02-10 05:00,10,76.02,76.11,75.89,75.9,146
20170301|2017-02-10 05:30,10,75.95,75.95,75.9,75.9,7
20170301|2017-02-10 06:00,10,75.86,75.86,75.84,75.86,27
20170301|2017-02-10 06:30,10,75.83,75.84,75.76,75.77,82
20170301|2017-02-10 07:00,10,75.76,75.79,75.55,75.76,240
20170301|2017-02-10 07:30,10,75.77,75.84,75.71,75.75,215
20170301|2017-02-10 08:00,10,75.76,75.83,75.68,75.72,172
20170301|2017-02-10 08:30,10,75.68,76.23,75.68,76.04,967
20170301|2017-02-10 09:00,10,76.06,76.09,75.86,75.91,463
20170301|2017-02-10 09:30,10,75.91,75.93,75.74,75.77,687
20170301|2017-02-10 10:00,10,75.73,75.75,75.58,75.73,549
20170301|2017-02-10 10:30,10,75.71,75.8,75.69,75.8,295
20170301|2017-02-10 11:00,10,75.8,75.82,75.71,75.75,302
20170301|2017-02-10 11:30,10,75.74,75.83,75.7,75.83,335
20170301|2017-02-10 12:00,10,75.81,75.95,75.79,75.91,485
20170301|2017-02-10 12:30,10,75.88,75.99,75.83,75.98,578
20170301|2017-02-10 13:00,10,75.97,76,75.7,75.87,1946
20170301|2017-02-12 20:00,13,75.9,76.13,75.89,76.13,141
20170301|2017-02-12 20:30,13,76.14,76.28,76.07,76.08,155
20170301|2017-02-12 21:00,13,76.11,76.15,75.95,76.11,80
20170301|2017-02-12 21:30,13,76,76.05,76,76.05,2
20170301|2017-02-12 22:00,13,76.06,76.12,76.05,76.08,8
20170301|2017-02-12 23:00,13,76.08,76.23,76.08,76.23,9
20170301|2017-02-12 23:30,13,76.24,76.26,76.09,76.09,21
20170301|2017-02-13 00:00,13,76.15,76.19,76.09,76.09,32
20170301|2017-02-13 00:30,13,76.12,76.12,76.03,76.03,8
20170301|2017-02-13 01:00,13,76.03,76.07,76.02,76.07,7
20170301|2017-02-13 01:30,13,76.07,76.13,76.07,76.1,64
20170301|2017-02-13 02:00,13,76.13,76.34,76.12,76.32,102
20170301|2017-02-13 02:30,13,76.33,76.35,76.3,76.3,57
20170301|2017-02-13 03:00,13,76.31,76.34,76.22,76.29,113
20170301|2017-02-13 03:30,13,76.26,76.29,76.21,76.21,10
20170301|2017-02-13 04:00,13,76.19,76.24,76.19,76.23,11
20170301|2017-02-13 04:30,13,76.27,76.34,76.27,76.31,47
20170301|2017-02-13 05:00,13,76.31,76.49,76.21,76.45,256
20170301|2017-02-13 05:30,13,76.45,76.5,76.45,76.49,109
20170301|2017-02-13 06:00,13,76.49,76.64,76.42,76.64,224
20170301|2017-02-13 06:30,13,76.65,76.68,76.59,76.65,217
20170301|2017-02-13 07:00,13,76.6,76.95,76.58,76.84,383
20170301|2017-02-13 07:30,13,76.83,76.94,76.75,76.88,241
20170301|2017-02-13 08:00,13,76.85,76.88,76.63,76.63,284
20170301|2017-02-13 08:30,13,76.62,76.72,76.52,76.59,431
20170301|2017-02-13 09:00,13,76.58,76.59,76.08,76.22,1256
20170301|2017-02-13 09:30,13,76.1,76.5,76.06,76.46,1188
20170301|2017-02-13 10:00,13,76.42,76.54,76.36,76.44,472
20170301|2017-02-13 10:30,13,76.45,76.49,76.37,76.4,215
20170301|2017-02-13 11:00,13,76.4,76.49,76.39,76.39,213
20170301|2017-02-13 11:30,13,76.43,76.47,76.38,76.41,331
20170301|2017-02-13 12:00,13,76.41,76.69,76.38,76.67,359
20170301|2017-02-13 12:30,13,76.68,76.8,76.66,76.72,271
20170301|2017-02-13 13:00,13,76.71,76.79,76.55,76.65,938
20170301|2017-02-13 20:00,14,76.65,76.65,76.16,76.16,400
20170301|2017-02-13 20:30,14,76.29,76.34,76.17,76.18,127
20170301|2017-02-13 21:00,14,76.2,76.25,76.16,76.16,58
20170301|2017-02-13 21:30,14,76.18,76.26,76.18,76.22,21
20170301|2017-02-13 22:00,14,76.28,76.41,76.28,76.41,17
20170301|2017-02-13 22:30,14,76.42,76.42,76.42,76.42,1
20170301|2017-02-13 23:00,14,76.41,76.44,76.38,76.38,19
20170301|2017-02-13 23:30,14,76.4,76.4,76.2,76.34,90
20170301|2017-02-14 00:00,14,76.36,76.37,76.2,76.22,28
20170301|2017-02-14 00:30,14,76.31,76.38,76.21,76.21,28
20170301|2017-02-14 01:00,14,76.35,76.47,76.35,76.47,38
20170301|2017-02-14 01:30,14,76.44,76.47,76.44,76.46,15
20170301|2017-02-14 02:00,14,76.41,76.49,76.35,76.47,17
20170301|2017-02-14 02:30,14,76.4,76.45,76.4,76.45,14
20170301|2017-02-14 03:00,14,76.42,76.42,76.4,76.42,6
20170301|2017-02-14 03:30,14,76.41,76.6,76.41,76.6,107
20170301|2017-02-14 04:00,14,76.62,76.69,76.6,76.69,86
20170301|2017-02-14 04:30,14,76.7,76.7,76.62,76.69,17
20170301|2017-02-14 05:00,14,76.7,76.7,76.62,76.62,33
20170301|2017-02-14 05:30,14,76.63,76.63,76.53,76.6,67
20170301|2017-02-14 06:00,14,76.59,76.59,76.46,76.46,10
20170301|2017-02-14 06:30,14,76.55,76.59,76.55,76.57,7
20170301|2017-02-14 07:00,14,76.61,76.68,76.34,76.34,200
20170301|2017-02-14 07:30,14,76.35,76.39,75.9,76.2,1367
20170301|2017-02-14 08:00,14,76.16,76.39,76.04,76.38,437
20170301|2017-02-14 08:30,14,76.4,76.53,76.24,76.4,172
20170301|2017-02-14 09:00,14,76.35,76.47,76.3,76.37,265
20170301|2017-02-14 09:30,14,76.37,76.37,76.07,76.32,690
20170301|2017-02-14 10:00,14,76.32,76.55,76.32,76.47,330
20170301|2017-02-14 10:30,14,76.45,76.46,76.26,76.33,180
20170301|2017-02-14 11:00,14,76.33,76.52,76.33,76.48,180
20170301|2017-02-14 11:30,14,76.47,76.72,76.46,76.66,430
20170301|2017-02-14 12:00,14,76.7,76.73,76.6,76.6,138
20170301|2017-02-14 12:30,14,76.59,76.72,76.56,76.69,139
20170301|2017-02-14 13:00,14,76.69,76.7,76.27,76.4,448
20170301|2017-02-14 20:00,15,76.32,76.65,76.1,76.51,246
20170301|2017-02-14 20:30,15,76.54,76.59,76.39,76.4,56
20170301|2017-02-14 21:00,15,76.41,76.41,76.3,76.32,23
20170301|2017-02-14 21:30,15,76.32,76.36,76.3,76.36,3
20170301|2017-02-14 22:00,15,76.3,76.3,76.28,76.3,18
20170301|2017-02-14 22:30,15,76.3,76.45,76.3,76.45,14
20170301|2017-02-14 23:00,15,76.35,76.35,76.33,76.33,3
20170301|2017-02-15 00:30,15,76.35,76.44,76.3,76.3,15
20170301|2017-02-15 01:00,15,76.32,76.33,76.32,76.33,2
20170301|2017-02-15 01:30,15,76.32,76.39,76.32,76.39,8
20170301|2017-02-15 02:00,15,76.36,76.37,76.32,76.32,29
20170301|2017-02-15 02:30,15,76.32,76.37,76.32,76.37,8
20170301|2017-02-15 03:00,15,76.33,76.35,76.31,76.35,29
20170301|2017-02-15 03:30,15,76.32,76.39,76.31,76.39,15
20170301|2017-02-15 04:00,15,76.37,76.46,76.35,76.39,22
20170301|2017-02-15 04:30,15,76.43,76.55,76.43,76.43,26
20170301|2017-02-15 05:00,15,76.47,76.55,76.44,76.46,47
20170301|2017-02-15 05:30,15,76.48,76.48,76.32,76.32,34
20170301|2017-02-15 06:00,15,76.32,76.37,76.25,76.33,103
20170301|2017-02-15 06:30,15,76.25,76.25,76.2,76.24,41
20170301|2017-02-15 07:00,15,76.23,76.23,75.85,75.98,1007
20170301|2017-02-15 07:30,15,75.98,76.21,75.9,76.03,334
20170301|2017-02-15 08:00,15,76.02,76.21,75.91,75.99,200
20170301|2017-02-15 08:30,15,75.99,76.16,75.88,75.88,533
20170301|2017-02-15 09:00,15,75.9,75.95,75.8,75.95,710
20170301|2017-02-15 09:30,15,75.95,76,75.75,75.87,482
20170301|2017-02-15 10:00,15,75.85,75.93,75.79,75.9,141
20170301|2017-02-15 10:30,15,75.91,76.02,75.89,75.91,157
20170301|2017-02-15 11:00,15,75.91,76,75.86,75.91,184
20170301|2017-02-15 11:30,15,75.9,75.92,75.85,75.88,87
20170301|2017-02-15 12:00,15,75.89,75.91,75.81,75.81,97
20170301|2017-02-15 12:30,15,75.82,75.84,75.72,75.72,302
20170301|2017-02-15 13:00,15,75.72,75.8,75.63,75.74,546
20170301|2017-02-15 20:00,16,75.73,75.82,75.7,75.7,90
20170301|2017-02-15 20:30,16,75.7,75.71,75.66,75.66,30
20170301|2017-02-15 21:00,16,75.76,75.81,75.76,75.81,5
20170301|2017-02-15 21:30,16,75.81,75.83,75.76,75.76,14
20170301|2017-02-15 22:00,16,75.74,75.77,75.74,75.77,14
20170301|2017-02-15 22:30,16,75.77,75.77,75.65,75.65,21
20170301|2017-02-15 23:00,16,75.67,75.73,75.66,75.72,11
20170301|2017-02-15 23:30,16,75.73,75.78,75.73,75.73,8
20170301|2017-02-16 00:00,16,75.7,75.73,75.7,75.73,7
20170301|2017-02-16 00:30,16,75.71,75.71,75.65,75.68,24
20170301|2017-02-16 01:00,16,75.7,75.74,75.67,75.67,28
20170301|2017-02-16 01:30,16,75.66,75.67,75.61,75.61,43
20170301|2017-02-16 02:00,16,75.61,75.65,75.6,75.65,78
20170301|2017-02-16 02:30,16,75.65,75.66,75.65,75.65,49
20170301|2017-02-16 03:00,16,75.65,75.65,75.62,75.64,51
20170301|2017-02-16 03:30,16,75.64,75.67,75.64,75.65,23
20170301|2017-02-16 04:00,16,75.65,75.67,75.62,75.62,19
20170301|2017-02-16 04:30,16,75.66,75.66,75.62,75.62,8
20170301|2017-02-16 05:00,16,75.66,75.66,75.65,75.65,7
20170301|2017-02-16 05:30,16,75.69,75.69,75.61,75.61,16
20170301|2017-02-16 06:00,16,75.65,75.67,75.61,75.67,42
20170301|2017-02-16 06:30,16,75.62,75.66,75.6,75.66,42
20170301|2017-02-16 07:00,16,75.61,75.64,75.49,75.62,663
20170301|2017-02-16 07:30,16,75.65,75.83,75.48,75.49,356
20170301|2017-02-16 08:00,16,75.49,75.62,75.45,75.55,245
20170301|2017-02-16 08:30,16,75.55,75.62,75.42,75.45,312
20170301|2017-02-16 09:00,16,75.43,75.49,75.4,75.43,364
20170301|2017-02-16 09:30,16,75.39,75.44,75.32,75.38,464
20170301|2017-02-16 10:00,16,75.4,75.42,75.32,75.35,314
20170301|2017-02-16 10:30,16,75.35,75.37,75.25,75.27,646
20170301|2017-02-16 11:00,16,75.26,75.29,75.13,75.19,393
20170301|2017-02-16 11:30,16,75.19,75.19,75.1,75.13,226
20170301|2017-02-16 12:00,16,75.13,75.19,75.1,75.12,119
20170301|2017-02-16 12:30,16,75.12,75.22,75.12,75.13,119
20170301|2017-02-16 13:00,16,75.14,75.14,74.96,75,986
20170301|2017-02-16 20:00,17,75.06,75.15,74.95,74.99,102
20170301|2017-02-16 20:30,17,74.98,74.99,74.86,74.88,214
20170301|2017-02-16 21:00,17,74.86,74.88,74.81,74.82,217
20170301|2017-02-16 21:30,17,74.81,74.89,74.81,74.89,3
20170301|2017-02-16 22:00,17,74.87,74.88,74.87,74.88,4
20170301|2017-02-16 22:30,17,74.86,74.9,74.86,74.9,6
20170301|2017-02-16 23:00,17,74.85,74.99,74.81,74.97,60
20170301|2017-02-16 23:30,17,74.85,74.95,74.79,74.79,257
20170301|2017-02-17 00:00,17,74.78,74.89,74.75,74.75,137
20170301|2017-02-17 00:30,17,74.75,74.75,74.7,74.7,151
20170301|2017-02-17 01:00,17,74.69,74.75,74.54,74.54,147
20170301|2017-02-17 01:30,17,74.54,74.6,74.54,74.56,135
20170301|2017-02-17 02:00,17,74.57,74.74,74.55,74.65,99
20170301|2017-02-17 02:30,17,74.62,74.64,74.51,74.52,71
20170301|2017-02-17 03:00,17,74.5,74.6,74.5,74.58,278
20170301|2017-02-17 03:30,17,74.5,74.57,74.5,74.52,22
20170301|2017-02-17 04:00,17,74.54,74.54,74.43,74.47,77
20170301|2017-02-17 04:30,17,74.46,74.49,74.45,74.47,8
20170301|2017-02-17 05:00,17,74.53,74.54,74.49,74.51,27
20170301|2017-02-17 05:30,17,74.54,74.55,74.5,74.5,24
20170301|2017-02-17 06:00,17,74.5,74.5,74.31,74.31,166
20170301|2017-02-17 06:30,17,74.37,74.42,74.37,74.38,25
20170301|2017-02-17 07:00,17,74.41,74.52,74.36,74.44,118
20170301|2017-02-17 07:30,17,74.44,74.44,73.82,73.93,825
20170301|2017-02-17 08:00,17,73.94,74.02,73.87,73.93,352
20170301|2017-02-17 08:30,17,73.93,74.27,73.91,74.13,163
20170301|2017-02-17 09:00,17,74.13,74.14,73.85,73.86,223
20170301|2017-02-17 09:30,17,73.87,73.87,73.55,73.55,517
20170301|2017-02-17 10:00,17,73.53,73.53,73.02,73.43,618
20170301|2017-02-17 10:30,17,73.4,73.43,73.12,73.2,228
20170301|2017-02-17 11:00,17,73.17,73.26,73.11,73.11,92
20170301|2017-02-17 11:30,17,73.11,73.65,73.1,73.65,224
20170301|2017-02-17 12:00,17,73.63,73.68,73.54,73.6,59
20170301|2017-02-17 12:30,17,73.55,73.7,73.52,73.66,112
20170301|2017-02-17 13:00,17,73.59,73.7,73.36,73.42,311
20170301|2017-02-20 20:00,21,73.48,73.9,73.48,73.88,126
20170301|2017-02-20 20:30,21,73.88,73.88,73.85,73.88,70
20170301|2017-02-20 21:00,21,73.82,73.82,73.71,73.72,23
20170301|2017-02-20 21:30,21,73.82,73.82,73.82,73.82,1
20170301|2017-02-20 22:00,21,73.82,73.85,73.82,73.85,6
20170301|2017-02-20 23:00,21,73.8,73.88,73.76,73.86,14
20170301|2017-02-20 23:30,21,73.77,73.77,73.77,73.77,2
20170301|2017-02-21 00:00,21,73.67,73.75,73.67,73.75,5
20170301|2017-02-21 00:30,21,73.75,73.75,73.75,73.75,2
20170301|2017-02-21 01:00,21,73.8,73.88,73.75,73.88,54
20170301|2017-02-21 01:30,21,73.88,73.88,73.83,73.87,8
20170301|2017-02-21 02:00,21,73.85,73.85,73.71,73.71,19
20170301|2017-02-21 02:30,21,73.7,73.78,73.67,73.78,28
20170301|2017-02-21 03:00,21,73.77,73.87,73.75,73.8,35
20170301|2017-02-21 03:30,21,73.8,73.95,73.78,73.78,49
20170301|2017-02-21 04:00,21,73.78,73.79,73.75,73.75,10
20170301|2017-02-21 04:30,21,73.84,73.9,73.76,73.76,7
20170301|2017-02-21 05:00,21,73.75,73.83,73.71,73.76,15
20170301|2017-02-21 05:30,21,73.8,73.8,73.8,73.8,10
20170301|2017-02-21 06:00,21,73.77,73.77,73.7,73.7,42
20170301|2017-02-21 06:30,21,73.71,73.77,73.71,73.77,25
20170301|2017-02-21 07:00,21,73.75,73.76,73.67,73.71,40
20170301|2017-02-21 07:30,21,73.76,73.77,73.7,73.71,23
20170301|2017-02-21 08:00,21,73.71,73.71,73.55,73.59,125
20170301|2017-02-21 08:30,21,73.59,73.63,73.42,73.42,209
20170301|2017-02-21 09:00,21,73.45,73.52,73.42,73.42,62
20170301|2017-02-21 09:30,21,73.45,73.55,73.4,73.55,104
20170301|2017-02-21 10:00,21,73.49,73.64,73.37,73.62,102
20170301|2017-02-21 10:30,21,73.61,73.7,73.5,73.6,170
20170301|2017-02-21 11:00,21,73.67,73.79,73.61,73.65,108
20170301|2017-02-21 11:30,21,73.64,73.67,73.63,73.64,23
20170301|2017-02-21 12:00,21,73.64,73.79,73.64,73.79,24
20170301|2017-02-21 12:30,21,73.72,73.8,73.66,73.72,16
20170301|2017-02-21 13:00,21,73.78,73.86,73.48,73.86,155
20170301|2017-02-21 20:00,22,74.2,74.3,74.2,74.3,9
20170301|2017-02-21 20:30,22,74.43,74.43,74.43,74.43,2
20170301|2017-02-21 21:00,22,74.15,74.15,74.12,74.12,6
20170301|2017-02-22 06:30,22,74.42,74.47,74.4,74.4,7
20170301|2017-02-22 07:00,22,74.4,74.4,74.3,74.3,16
20170301|2017-02-22 07:30,22,74.44,74.45,74.44,74.45,4
20170301|2017-02-22 08:00,22,74.5,74.5,74.5,74.5,9
20170301|2017-02-22 08:30,22,74.59,74.59,74.5,74.5,25
20170301|2017-02-22 09:00,22,74.71,74.71,74.6,74.7,23
20170301|2017-02-22 09:30,22,74.7,74.7,74.7,74.7,16
20170301|2017-02-22 10:00,22,74.89,74.89,74.89,74.89,1
20170301|2017-02-22 12:00,22,74.5,74.5,74.5,74.5,1
20170301|2017-02-22 12:30,22,74.39,74.39,74.39,74.39,2
20170301|2017-02-22 13:00,22,74.34,74.4,73.8,73.8,7
20170301|2017-02-23 09:00,23,75.04,75.04,75.04,75.04,2
20170301|2017-02-23 09:30,23,74.99,74.99,74.99,74.99,2
20170301|2017-02-23 11:00,23,75.18,75.18,74.99,74.99,5
20170301|2017-02-23 11:30,23,74.96,75.23,74.96,75.23,2
20170301|2017-02-23 12:30,23,75.37,75.39,75.37,75.39,2
20170301|2017-02-24 09:00,24,75.97,75.99,75.9,75.9,19
20170301|2017-02-24 09:30,24,75.9,75.9,75.9,75.9,1
20170301|2017-02-27 21:30,28,75.79,75.79,75.79,75.79,1
20170301|2017-02-28 06:30,28,75.64,75.64,75.64,75.64,1
20170301|2017-02-28 07:00,28,75.54,75.54,75.54,75.54,2
20170301|2017-02-28 08:00,28,75.44,75.44,75.44,75.44,2
20170301|2017-02-28 08:30,28,75.3,75.4,75.3,75.4,15
20170301|2017-02-28 10:30,28,75,75,75,75,4
20170301|2017-03-01 00:00,1,75.34,75.34,75.34,75.34,1
20170301|2017-03-01 06:30,1,75.34,75.34,75.34,75.34,2
20170301|2017-03-01 08:00,1,75.45,75.45,75.45,75.45,1
20170301|2017-03-01 09:00,1,75.45,75.45,75.45,75.45,2
20170301|2017-03-02 00:00,2,76.84,76.9,76.84,76.9,10
20170301|2017-03-02 00:30,2,76.84,76.89,76.84,76.89,29
20170301|2017-03-02 08:30,2,77.5,78,77.5,77.99,7
20170301|2017-03-02 09:00,2,77.7,77.7,77.7,77.7,3
20170301|2017-03-02 20:00,3,77,77,75.99,75.99,4
20170301|2017-03-06 10:30,6,78.12,78.15,78.12,78.15,6
20170301|2017-03-06 12:30,6,78.28,78.28,78.28,78.28,1
20170301|2017-03-06 20:00,7,78.44,78.44,78.44,78.44,1
20170301|2017-03-06 21:30,7,78.5,78.5,78.5,78.5,1
20170301|2017-03-06 22:00,7,78.5,78.5,78.5,78.5,1
20170301|2017-03-07 08:00,7,78.35,78.35,78.35,78.35,10
20170301|2017-03-07 10:00,7,77.34,77.34,77.34,77.34,2
20170301|2017-03-07 13:00,7,77.4,77.4,77.4,77.4,1
20170301|2017-03-07 21:00,8,77.34,77.34,77.28,77.29,3
20170301|2017-03-08 11:00,8,77,77,77,77,1
20170501|2016-07-18 20:30,19,74.23,74.23,74.23,74.23,1
20170501|2016-07-18 21:00,19,73.96,73.96,73.96,73.96,1
20170501|2016-07-18 22:00,19,73.94,73.94,73.91,73.91,11
20170501|2016-07-18 22:30,19,73.91,73.91,73.91,73.91,4
20170501|2016-07-18 23:00,19,73.91,73.91,73.91,73.91,7
20170501|2016-07-19 03:00,19,73.9,73.9,73.9,73.9,1
20170501|2016-07-19 06:00,19,73.54,73.54,73.5,73.5,11
20170501|2016-07-19 06:30,19,73.68,73.68,73.68,73.68,1
20170501|2016-07-19 07:00,19,73.87,73.93,73.87,73.93,2
20170501|2016-07-19 07:30,19,73.99,74.05,73.82,73.82,8
20170501|2016-07-19 08:00,19,73.72,73.72,73.72,73.72,1
20170501|2016-07-19 08:30,19,74,74,73.9,73.9,40
20170501|2016-07-19 09:00,19,73.95,73.95,73.9,73.95,74
20170501|2016-07-19 09:30,19,73.95,73.95,73.94,73.95,19
20170501|2016-07-19 10:00,19,73.88,73.88,73.88,73.88,1
20170501|2016-07-19 10:30,19,73.79,73.79,73.53,73.54,16
20170501|2016-07-19 11:30,19,73.27,73.3,73.27,73.3,8
20170501|2016-07-19 12:00,19,73.3,73.9,73.3,73.9,57
20170501|2016-07-19 12:30,19,73.9,73.9,73.75,73.81,64
20170501|2016-07-19 13:00,19,73.65,73.84,73.5,73.65,104
20170501|2016-07-19 20:00,20,73.6,73.6,73.6,73.6,33
20170501|2016-07-19 21:30,20,72.65,72.65,72.41,72.41,20
20170501|2016-07-19 22:00,20,72.35,72.35,72.3,72.3,2
20170501|2016-07-20 00:30,20,72.35,72.37,72.35,72.37,10
20170501|2016-07-20 01:30,20,72.51,72.51,72.51,72.51,4
20170501|2016-07-20 02:00,20,72.45,72.45,72.45,72.45,1
20170501|2016-07-20 02:30,20,72.51,72.69,72.51,72.56,11
20170501|2016-07-20 03:00,20,72.62,72.62,72.62,72.62,1
20170501|2016-07-20 04:30,20,72.75,72.75,72.72,72.75,8
20170501|2016-07-20 05:30,20,72.57,72.57,72.57,72.57,1
20170501|2016-07-20 06:00,20,72.57,72.57,72.45,72.45,35
20170501|2016-07-20 06:30,20,72.43,72.52,72.42,72.52,20
20170501|2016-07-20 07:00,20,72.52,72.54,72.52,72.54,14
20170501|2016-07-20 07:30,20,72.41,72.41,72.13,72.35,12
20170501|2016-07-20 08:00,20,72.44,72.72,72.44,72.71,45
20170501|2016-07-20 08:30,20,72.66,72.7,72.63,72.63,8
20170501|2016-07-20 09:00,20,72.62,72.71,72.53,72.71,8
20170501|2016-07-20 09:30,20,72.6,72.9,72.6,72.9,11
20170501|2016-07-20 10:00,20,72.56,72.56,72.56,72.56,1
20170501|2016-07-20 10:30,20,72.46,72.46,72.24,72.24,19
20170501|2016-07-20 11:00,20,72.25,72.26,72.2,72.26,21
20170501|2016-07-20 11:30,20,72.46,72.5,72.46,72.5,25
20170501|2016-07-20 12:00,20,72.36,72.36,72.36,72.36,7
20170501|2016-07-20 12:30,20,72.54,72.64,72.46,72.64,4
20170501|2016-07-20 13:00,20,72.64,72.94,72.64,72.91,57
20170501|2016-07-20 21:00,21,72.51,72.53,72.51,72.53,10
20170501|2016-07-20 23:30,21,72.67,72.67,72.58,72.58,5
20170501|2016-07-21 00:00,21,72.87,72.87,72.87,72.87,6
20170501|2016-07-21 00:30,21,72.87,72.87,72.87,72.87,3
20170501|2016-07-21 01:30,21,72.87,72.87,72.87,72.87,1
20170501|2016-07-21 02:00,21,72.85,72.85,72.85,72.85,5
20170501|2016-07-21 07:30,21,73.33,73.39,73.33,73.39,2
20170501|2016-07-21 08:00,21,73.45,73.73,73.35,73.36,12
20170501|2016-07-21 08:30,21,73.5,73.88,73.43,73.76,22
20170501|2016-07-21 09:00,21,73.78,73.8,73.78,73.8,3
20170501|2016-07-21 09:30,21,73.85,73.85,73.7,73.71,5
20170501|2016-07-21 10:00,21,73.62,73.65,73.5,73.64,7
20170501|2016-07-21 10:30,21,73.68,73.68,73.67,73.67,2
20170501|2016-07-21 11:00,21,73.55,73.55,73.55,73.55,1
20170501|2016-07-21 12:30,21,73.61,73.61,73.61,73.61,1
20170501|2016-07-21 13:00,21,73.39,73.7,73.39,73.7,17
20170501|2016-07-21 20:00,22,73.83,73.95,73.83,73.95,7
20170501|2016-07-22 04:30,22,72.46,72.46,72.46,72.46,1
20170501|2016-07-22 08:30,22,72.58,72.58,72.58,72.58,2
20170501|2016-07-22 09:30,22,73.05,73.18,72.99,72.99,10
20170501|2016-07-22 10:00,22,72.98,73.13,72.91,72.91,7
20170501|2016-07-22 10:30,22,73.17,73.35,73.17,73.35,13
20170501|2016-07-22 11:00,22,73.17,73.17,73.16,73.16,3
20170501|2016-07-22 11:30,22,73.05,73.17,73.04,73.17,6
20170501|2016-07-22 13:00,22,73.24,73.48,73.23,73.48,13
20170501|2016-07-24 20:30,25,72.67,72.67,72.55,72.55,3
20170501|2016-07-25 01:00,25,72.7,72.7,72.7,72.7,1
20170501|2016-07-25 02:00,25,72.77,72.77,72.77,72.77,1
20170501|2016-07-25 03:00,25,72.84,72.84,72.84,72.84,1
20170501|2016-07-25 06:00,25,72.66,72.66,72.66,72.66,1
20170501|2016-07-25 07:00,25,72.86,72.86,72.86,72.86,3
20170501|2016-07-25 07:30,25,72.63,72.63,72.63,72.63,1
20170501|2016-07-25 08:30,25,72.82,72.99,72.82,72.99,14
20170501|2016-07-25 09:30,25,73,73.11,73,73.08,30
20170501|2016-07-25 10:00,25,72.85,72.85,72.85,72.85,2
20170501|2016-07-25 10:30,25,72.78,72.78,72.55,72.55,2
20170501|2016-07-25 13:00,25,72.89,72.97,72.89,72.95,23
20170501|2016-07-25 20:00,26,72.97,73,72.97,73,6
20170501|2016-07-26 00:30,26,72.92,72.92,72.92,72.92,2
20170501|2016-07-26 01:00,26,72.96,72.96,72.96,72.96,1
20170501|2016-07-26 01:30,26,72.97,72.97,72.97,72.97,1
20170501|2016-07-26 04:00,26,73.03,73.09,73.03,73.09,5
20170501|2016-07-26 06:00,26,73.24,73.26,73.24,73.26,2
20170501|2016-07-26 06:30,26,73.25,73.25,73.25,73.25,1
20170501|2016-07-26 07:00,26,73.22,73.27,73.22,73.24,12
20170501|2016-07-26 07:30,26,73.08,73.1,73.08,73.09,5
20170501|2016-07-26 08:00,26,73.25,73.25,73.25,73.25,1
20170501|2016-07-26 08:30,26,73.52,73.78,73.52,73.7,29
20170501|2016-07-26 09:30,26,73.74,73.75,73.64,73.73,59
20170501|2016-07-26 10:00,26,73.89,73.89,73.89,73.89,1
20170501|2016-07-26 10:30,26,73.96,74.22,73.96,74.07,30
20170501|2016-07-26 11:00,26,73.92,73.98,73.92,73.98,3
20170501|2016-07-26 12:30,26,74.05,74.05,73.87,73.87,59
20170501|2016-07-26 13:00,26,74.04,74.2,74.04,74.2,19
20170501|2016-07-26 20:00,27,74.03,74.08,74.03,74.08,5
20170501|2016-07-26 20:30,27,73.98,74.05,73.98,74.05,3
20170501|2016-07-26 21:30,27,74.02,74.02,74.02,74.02,4
20170501|2016-07-26 22:00,27,73.88,73.88,73.88,73.88,3
20170501|2016-07-26 23:30,27,73.85,73.85,73.85,73.85,1
20170501|2016-07-27 00:00,27,73.82,73.82,73.82,73.82,4
20170501|2016-07-27 00:30,27,73.82,73.82,73.82,73.82,5
20170501|2016-07-27 01:30,27,73.82,73.82,73.82,73.82,1
20170501|2016-07-27 02:00,27,73.88,73.97,73.88,73.97,5
20170501|2016-07-27 02:30,27,74.02,74.02,74.02,74.02,13
20170501|2016-07-27 03:30,27,73.91,73.91,73.91,73.91,1
20170501|2016-07-27 04:30,27,73.89,73.89,73.88,73.88,2
20170501|2016-07-27 06:30,27,74.13,74.13,74.1,74.1,4
20170501|2016-07-27 07:00,27,74.1,74.12,74.1,74.1,3
20170501|2016-07-27 07:30,27,74.15,74.25,74.12,74.12,27
20170501|2016-07-27 08:00,27,74.22,74.22,74.2,74.2,10
20170501|2016-07-27 09:30,27,74.33,74.48,73.96,74.01,37
20170501|2016-07-27 10:30,27,73.77,73.77,73.75,73.75,4
20170501|2016-07-27 11:00,27,73.75,73.76,73.48,73.76,17
20170501|2016-07-27 11:30,27,74.01,74.01,74.01,74.01,2
20170501|2016-07-27 12:00,27,74.01,74.01,74.01,74.01,1
20170501|2016-07-27 13:00,27,73.48,73.62,73.48,73.6,9
20170501|2016-07-27 21:30,28,73.64,73.67,73.64,73.67,5
20170501|2016-07-27 22:30,28,73.34,73.38,73.34,73.38,5
20170501|2016-07-27 23:00,28,73.35,73.38,73.31,73.31,5
20170501|2016-07-28 01:30,28,72.57,72.57,72.29,72.29,9
20170501|2016-07-28 02:00,28,72.05,72.05,72.01,72.01,6
20170501|2016-07-28 07:30,28,72.96,72.96,72.69,72.69,11
20170501|2016-07-28 08:30,28,72.69,72.69,72.69,72.69,2
20170501|2016-07-28 09:00,28,72.78,72.78,72.78,72.78,9
20170501|2016-07-28 09:30,28,72.97,73.01,72.9,72.9,6
20170501|2016-07-28 10:30,28,72.95,72.95,72.43,72.43,3
20170501|2016-07-28 11:00,28,72.42,72.42,72.42,72.42,1
20170501|2016-07-28 11:30,28,72.53,72.71,72.53,72.71,4
20170501|2016-07-28 12:00,28,72.82,73.08,72.82,73.08,4
20170501|2016-07-28 12:30,28,73.06,73.34,73.06,73.34,6
20170501|2016-07-28 13:00,28,73.52,73.55,73.13,73.25,19
20170501|2016-07-28 21:00,29,72.47,72.47,72.47,72.47,1
20170501|2016-07-29 04:30,29,71.98,71.98,71.94,71.94,10
20170501|2016-07-29 09:00,29,72.81,73.25,72.81,73.16,32
20170501|2016-07-29 09:30,29,73.2,73.33,73.04,73.3,30
20170501|2016-07-29 10:00,29,73.46,73.61,73.46,73.47,18
20170501|2016-07-29 10:30,29,73.42,73.49,73.42,73.47,3
20170501|2016-07-29 11:00,29,73.49,73.56,73.49,73.54,12
20170501|2016-07-29 11:30,29,73.58,73.88,73.58,73.73,32
20170501|2016-07-29 12:00,29,73.67,73.67,73.67,73.67,1
20170501|2016-07-29 12:30,29,73.65,73.65,73.58,73.58,2
20170501|2016-07-29 13:00,29,73.53,73.75,73.53,73.75,25
20170501|2016-07-31 20:00,1,73.79,73.85,73.79,73.85,3
20170501|2016-07-31 23:00,1,73.75,73.75,73.75,73.75,2
20170501|2016-08-01 01:00,1,73.7,73.7,73.7,73.7,6
20170501|2016-08-01 02:00,1,73.75,73.75,73.75,73.75,2
20170501|2016-08-01 02:30,1,73.75,73.75,73.75,73.75,6
20170501|2016-08-01 03:00,1,73.77,73.83,73.76,73.83,9
20170501|2016-08-01 06:30,1,73.97,74.14,73.95,73.95,15
20170501|2016-08-01 07:00,1,74.03,74.04,73.95,73.95,3
20170501|2016-08-01 07:30,1,73.89,73.89,73.89,73.89,1
20170501|2016-08-01 08:00,1,73.97,73.97,73.8,73.8,2
20170501|2016-08-01 08:30,1,73.96,73.96,73.39,73.93,28
20170501|2016-08-01 09:00,1,73.69,74.15,73.69,74.09,18
20170501|2016-08-01 09:30,1,73.94,74.2,73.82,74.2,23
20170501|2016-08-01 10:00,1,74.36,74.38,74,74,21
20170501|2016-08-01 10:30,1,73.89,73.89,73.73,73.73,3
20170501|2016-08-01 11:00,1,73.94,73.98,73.94,73.98,2
20170501|2016-08-01 11:30,1,73.98,74.28,73.98,74.21,14
20170501|2016-08-01 12:00,1,74.21,74.3,74.17,74.25,8
20170501|2016-08-01 12:30,1,74.28,74.33,74.24,74.28,32
20170501|2016-08-01 13:00,1,74.33,74.35,74.16,74.16,56
20170501|2016-08-01 20:00,2,74.29,74.35,74.29,74.35,10
20170501|2016-08-01 21:00,2,74.21,74.21,74,74,54
20170501|2016-08-01 22:00,2,73.9,73.9,73.9,73.9,5
20170501|2016-08-02 02:00,2,73.96,74.02,73.96,74,6
20170501|2016-08-02 03:30,2,73.67,73.67,73.67,73.67,1
20170501|2016-08-02 04:00,2,73.57,73.57,73.52,73.52,2
20170501|2016-08-02 04:30,2,73.73,73.73,73.73,73.73,2
20170501|2016-08-02 05:00,2,73.73,73.73,73.73,73.73,1
20170501|2016-08-02 07:00,2,74,74.17,74,74.17,9
20170501|2016-08-02 07:30,2,74.09,74.25,74.09,74.25,31
20170501|2016-08-02 08:00,2,74.3,74.3,74.2,74.2,44
20170501|2016-08-02 08:30,2,74.2,74.2,74.17,74.2,101
20170501|2016-08-02 09:00,2,74.09,74.09,73.48,73.48,14
20170501|2016-08-02 09:30,2,73.72,73.72,73.36,73.36,10
20170501|2016-08-02 10:00,2,73.5,73.66,73.5,73.56,8
20170501|2016-08-02 10:30,2,73.15,73.15,73.15,73.15,1
20170501|2016-08-02 11:00,2,73.72,73.75,73.63,73.75,6
20170501|2016-08-02 11:30,2,73.73,73.88,73.73,73.88,94
20170501|2016-08-02 12:00,2,73.74,73.75,73.59,73.59,3
20170501|2016-08-02 12:30,2,73.8,73.84,73.8,73.84,4
20170501|2016-08-02 13:00,2,73.87,74.01,73.87,73.99,135
20170501|2016-08-02 20:00,3,74.21,74.33,74.21,74.33,42
20170501|2016-08-02 21:00,3,73.37,73.44,73.37,73.43,4
20170501|2016-08-03 03:30,3,73.44,73.44,73.44,73.44,1
20170501|2016-08-03 06:30,3,73.6,73.6,73.59,73.59,3
20170501|2016-08-03 07:00,3,74.04,74.04,74.04,74.04,1
20170501|2016-08-03 07:30,3,74.17,74.17,74.17,74.17,1
20170501|2016-08-03 08:00,3,73.77,73.9,73.77,73.9,5
20170501|2016-08-03 08:30,3,73.88,73.88,73.85,73.85,2
20170501|2016-08-03 09:00,3,73.89,74.12,73.89,74.12,10
20170501|2016-08-03 09:30,3,74.12,74.12,74.03,74.03,38
20170501|2016-08-03 11:00,3,74.03,74.03,74.03,74.03,1
20170501|2016-08-03 12:00,3,74.02,74.02,74.02,74.02,1
20170501|2016-08-03 12:30,3,74.06,74.1,74.01,74.01,8
20170501|2016-08-03 13:00,3,74.12,74.2,74.12,74.2,147
20170501|2016-08-03 20:00,4,74.2,74.2,74.2,74.2,17
20170501|2016-08-03 22:30,4,73.72,73.72,73.72,73.72,2
20170501|2016-08-04 00:00,4,73.74,73.76,73.73,73.74,12
20170501|2016-08-04 02:00,4,74.17,74.17,74.14,74.14,13
20170501|2016-08-04 02:30,4,74.23,74.39,74.13,74.26,72
20170501|2016-08-04 03:00,4,74.27,74.27,74.24,74.27,11
20170501|2016-08-04 03:30,4,74.27,74.43,74.27,74.43,17
20170501|2016-08-04 05:30,4,74.03,74.14,74.03,74.14,18
20170501|2016-08-04 06:00,4,74.13,74.13,74.13,74.13,1
20170501|2016-08-04 07:30,4,74.05,74.09,74.05,74.09,5
20170501|2016-08-04 08:30,4,74.43,75.21,74.43,75.14,181
20170501|2016-08-04 09:00,4,75.14,75.42,75.12,75.42,56
20170501|2016-08-04 09:30,4,75.51,75.63,75.45,75.45,33
20170501|2016-08-04 10:00,4,75.46,75.46,75.42,75.42,15
20170501|2016-08-04 10:30,4,75.28,75.31,75.23,75.31,12
20170501|2016-08-04 11:00,4,75.35,75.35,75.1,75.1,11
20170501|2016-08-04 11:30,4,75.1,75.12,74.29,74.54,36
20170501|2016-08-04 12:00,4,74.9,74.9,74.9,74.9,5
20170501|2016-08-04 12:30,4,75.39,75.44,75.39,75.44,4
20170501|2016-08-04 13:00,4,75.44,75.5,75.36,75.36,27
20170501|2016-08-04 20:00,5,75.51,75.51,75.51,75.51,1
20170501|2016-08-04 20:30,5,75.56,75.62,75.56,75.62,3
20170501|2016-08-04 21:00,5,75.68,75.68,75.68,75.68,1
20170501|2016-08-05 01:30,5,75.61,75.95,75.61,75.95,63
20170501|2016-08-05 02:00,5,76,76.19,76,76.09,44
20170501|2016-08-05 02:30,5,76,76.03,76,76.03,16
20170501|2016-08-05 03:00,5,76.01,76.01,75.99,75.99,3
20170501|2016-08-05 04:00,5,76.13,76.13,76.13,76.13,1
20170501|2016-08-05 04:30,5,76.13,76.2,76.13,76.17,44
20170501|2016-08-05 05:00,5,76.2,76.56,76.18,76.56,95
20170501|2016-08-05 07:00,5,76.75,76.93,76.75,76.83,9
20170501|2016-08-05 07:30,5,76.98,77.28,76.66,76.66,16
20170501|2016-08-05 08:00,5,76.74,76.9,76.74,76.9,9
20170501|2016-08-05 08:30,5,76.62,76.84,76.57,76.84,5
20170501|2016-08-05 09:00,5,76.83,76.84,76.83,76.84,2
20170501|2016-08-05 09:30,5,76.4,76.4,76.4,76.4,2
20170501|2016-08-05 10:00,5,76.4,76.41,75.53,75.87,34
20170501|2016-08-05 10:30,5,75.96,75.96,75.75,75.88,13
20170501|2016-08-05 11:00,5,75.89,76,75.86,76,7
20170501|2016-08-05 11:30,5,75.8,76,75.74,76,22
20170501|2016-08-05 12:00,5,76.07,76.12,76.01,76.05,19
20170501|2016-08-05 12:30,5,76.06,76.24,75.97,76.22,41
20170501|2016-08-05 13:00,5,76.22,76.45,76.22,76.45,43
20170501|2016-08-07 20:00,8,76.49,76.6,76.47,76.51,27
20170501|2016-08-07 20:30,8,76.25,76.25,76.25,76.25,2
20170501|2016-08-07 21:30,8,76.25,76.32,76.25,76.32,19
20170501|2016-08-08 03:00,8,76.37,76.37,76.27,76.27,15
20170501|2016-08-08 03:30,8,76.1,76.1,76.1,76.1,2
20170501|2016-08-08 04:00,8,76.16,76.24,76.16,76.22,26
20170501|2016-08-08 04:30,8,76.14,76.18,76.14,76.14,6
20170501|2016-08-08 05:00,8,76.16,76.23,76.16,76.23,7
20170501|2016-08-08 05:30,8,75.71,75.75,75.71,75.75,5
20170501|2016-08-08 06:00,8,75.74,75.78,75.68,75.68,6
20170501|2016-08-08 06:30,8,75.97,76.14,75.97,76.14,6
20170501|2016-08-08 07:30,8,76.15,76.41,76.15,76.41,31
20170501|2016-08-08 08:00,8,76.51,76.51,76.4,76.47,14
20170501|2016-08-08 08:30,8,76.39,76.39,76.09,76.32,8
20170501|2016-08-08 09:00,8,76.19,76.27,76.12,76.26,6
20170501|2016-08-08 09:30,8,76.05,76.2,76.02,76.2,44
20170501|2016-08-08 10:00,8,76.22,76.22,76.06,76.2,13
20170501|2016-08-08 10:30,8,75.97,76.1,75.89,75.92,42
20170501|2016-08-08 11:00,8,75.95,76.01,75.94,76.01,10
20170501|2016-08-08 11:30,8,76.07,76.38,76.07,76.38,12
20170501|2016-08-08 12:00,8,76.35,76.44,76.22,76.22,4
20170501|2016-08-08 12:30,8,76.29,76.56,76.29,76.56,4
20170501|2016-08-08 13:00,8,76.61,76.61,76.11,76.11,25
20170501|2016-08-08 20:30,9,75.23,75.23,73.28,73.28,36
20170501|2016-08-09 01:30,9,74.25,74.25,74.25,74.25,3
20170501|2016-08-09 03:00,9,74.25,74.25,74.25,74.25,4
20170501|2016-08-09 07:30,9,74.19,74.19,73.5,73.63,25
20170501|2016-08-09 08:30,9,73.82,73.82,73.78,73.8,3
20170501|2016-08-09 09:00,9,73.76,73.88,73.73,73.88,9
20170501|2016-08-09 09:30,9,73.5,73.62,73.48,73.52,6
20170501|2016-08-09 10:00,9,73.27,73.27,73.19,73.19,36
20170501|2016-08-09 10:30,9,73.19,73.24,73.19,73.24,32
20170501|2016-08-09 11:00,9,73.26,73.26,73.19,73.19,9
20170501|2016-08-09 20:00,10,72.89,72.89,72,72,15
20170501|2016-08-09 21:00,10,71.67,71.67,71.67,71.67,1
20170501|2016-08-09 21:30,10,71.66,71.74,71.66,71.74,3
20170501|2016-08-09 22:00,10,71.72,71.72,71.64,71.65,8
20170501|2016-08-10 00:30,10,72.09,72.89,72.09,72.43,11
20170501|2016-08-10 01:00,10,72.5,72.57,72.45,72.47,16
20170501|2016-08-10 02:30,10,72.5,72.5,72.27,72.27,11
20170501|2016-08-10 03:00,10,72.4,72.4,72.4,72.4,1
20170501|2016-08-10 04:00,10,72.37,72.37,72.32,72.32,3
20170501|2016-08-10 05:00,10,72.2,72.24,72.2,72.24,23
20170501|2016-08-10 05:30,10,72.22,72.22,72.21,72.21,3
20170501|2016-08-10 06:30,10,72.12,72.12,72.12,72.12,2
20170501|2016-08-10 07:00,10,72.07,72.29,71.87,72.27,8
20170501|2016-08-10 07:30,10,72.29,72.42,72.27,72.4,16
20170501|2016-08-10 08:00,10,72.44,72.44,72.35,72.35,2
20170501|2016-08-10 08:30,10,72.09,72.09,71.91,71.91,3
20170501|2016-08-10 09:00,10,71.85,72.11,71.85,72.11,10
20170501|2016-08-10 09:30,10,72.24,72.24,72.2,72.2,2
20170501|2016-08-10 10:30,10,71.93,71.93,71.92,71.92,5
20170501|2016-08-10 11:00,10,72.23,72.23,72.23,72.23,1
20170501|2016-08-10 11:30,10,72.02,72.02,72,72,3
20170501|2016-08-10 12:30,10,72.1,72.17,72.08,72.12,17
20170501|2016-08-10 13:00,10,72.07,72.07,71.97,71.98,25
20170501|2016-08-10 20:30,11,72.29,72.29,72.29,72.29,1
20170501|2016-08-10 21:30,11,72.3,72.43,72.3,72.43,4
20170501|2016-08-11 01:00,11,72.22,72.24,72.22,72.22,4
20170501|2016-08-11 01:30,11,72.16,72.16,72.16,72.16,1
20170501|2016-08-11 02:00,11,72.25,72.25,72.21,72.21,3
20170501|2016-08-11 03:30,11,72.21,72.29,72.2,72.29,11
20170501|2016-08-11 04:00,11,72.34,72.34,72.34,72.34,2
20170501|2016-08-11 04:30,11,72.49,72.49,72.49,72.49,1
20170501|2016-08-11 05:30,11,72.47,72.47,72.46,72.46,2
20170501|2016-08-11 06:00,11,72.6,72.61,72.53,72.59,33
20170501|2016-08-11 07:00,11,72.54,72.54,72.54,72.54,1
20170501|2016-08-11 07:30,11,72.42,72.42,72.28,72.28,11
20170501|2016-08-11 08:00,11,72.01,72.01,72.01,72.01,1
20170501|2016-08-11 08:30,11,72.14,72.41,72.14,72.38,31
20170501|2016-08-11 09:00,11,72.33,72.34,72.33,72.34,2
20170501|2016-08-11 09:30,11,72.35,72.84,72.31,72.76,36
20170501|2016-08-11 10:00,11,72.8,72.8,72.8,72.8,5
20170501|2016-08-11 10:30,11,72.83,72.85,72.82,72.82,9
20170501|2016-08-11 11:00,11,72.59,72.59,72.5,72.5,8
20170501|2016-08-11 11:30,11,72.61,72.61,72.51,72.55,30
20170501|2016-08-11 12:00,11,72.52,72.52,72.32,72.32,20
20170501|2016-08-11 12:30,11,72.3,72.3,72.3,72.3,1
20170501|2016-08-11 13:00,11,72.36,72.51,72.36,72.51,21
20170501|2016-08-11 23:30,12,72.43,72.43,72.42,72.42,2
20170501|2016-08-12 00:30,12,72.39,72.39,72.39,72.39,3
20170501|2016-08-12 05:00,12,72.45,72.46,72.43,72.45,15
20170501|2016-08-12 05:30,12,72.48,72.48,72.41,72.47,12
20170501|2016-08-12 06:00,12,72.52,72.52,72.49,72.49,4
20170501|2016-08-12 07:00,12,72.49,72.49,72.43,72.43,2
20170501|2016-08-12 08:00,12,72.52,72.52,72.52,72.52,4
20170501|2016-08-12 08:30,12,72.55,72.93,72.55,72.93,20
20170501|2016-08-12 09:00,12,72.6,72.6,72.56,72.56,2
20170501|2016-08-12 11:00,12,71.98,71.98,70.78,71.09,83
20170501|2016-08-12 11:30,12,71.46,71.46,71.46,71.46,2
20170501|2016-08-12 12:00,12,71.46,71.6,71.4,71.6,15
20170501|2016-08-12 12:30,12,71.57,71.57,71.03,71.03,23
20170501|2016-08-12 13:00,12,70.8,71.24,70.69,71.22,32
20170501|2016-08-15 01:30,15,71.8,71.85,71.8,71.85,4
20170501|2016-08-15 05:00,15,71.51,71.51,71.51,71.51,1
20170501|2016-08-15 06:00,15,71.38,71.38,71.38,71.38,1
20170501|2016-08-15 06:30,15,71.36,71.36,71.36,71.36,2
20170501|2016-08-15 07:30,15,71.38,71.38,71.37,71.37,2
20170501|2016-08-15 08:00,15,71.48,71.53,71.4,71.51,6
20170501|2016-08-15 08:30,15,70.95,70.95,70.8,70.8,2
20170501|2016-08-15 09:00,15,70.75,70.75,70.54,70.75,33
20170501|2016-08-15 09:30,15,70.76,70.82,70.57,70.57,10
20170501|2016-08-15 10:00,15,70.6,70.61,70.58,70.59,7
20170501|2016-08-15 10:30,15,70.6,70.75,70.6,70.75,3
20170501|2016-08-15 11:00,15,70.57,70.57,70.06,70.06,115
20170501|2016-08-15 11:30,15,70,70,69.94,69.94,5
20170501|2016-08-15 12:00,15,69.57,69.57,69.44,69.44,15
20170501|2016-08-15 12:30,15,69.44,69.53,69.44,69.51,3
20170501|2016-08-15 13:00,15,69.53,69.53,69.42,69.42,11
20170501|2016-08-15 20:00,16,69.4,69.4,69.19,69.19,11
20170501|2016-08-15 23:00,16,69.47,69.47,69.42,69.42,10
20170501|2016-08-16 00:30,16,69.3,69.3,69.27,69.27,15
20170501|2016-08-16 07:30,16,68.55,68.86,68.54,68.86,9
20170501|2016-08-16 08:30,16,68.67,68.67,68.15,68.15,186
20170501|2016-08-16 09:00,16,68.29,68.31,68.11,68.11,20
20170501|2016-08-16 09:30,16,68.1,68.28,67.7,68.28,155
20170501|2016-08-16 10:00,16,68.29,68.97,68.24,68.91,75
20170501|2016-08-16 10:30,16,68.69,68.84,68.29,68.49,64
20170501|2016-08-16 11:00,16,68.42,68.52,68.35,68.35,70
20170501|2016-08-16 11:30,16,68.37,68.5,68.37,68.49,9
20170501|2016-08-16 12:00,16,68.55,68.55,68.54,68.54,7
20170501|2016-08-16 12:30,16,68.52,68.55,68.51,68.55,4
20170501|2016-08-16 13:00,16,68.7,69.23,68.7,69.23,89
20170501|2016-08-17 02:30,17,69.38,69.38,69.38,69.38,1
20170501|2016-08-17 07:30,17,69.55,69.55,69.55,69.55,5
20170501|2016-08-17 08:00,17,69.32,69.34,69.32,69.34,2
20170501|2016-08-17 08:30,17,69.29,69.29,69.07,69.12,6
20170501|2016-08-17 09:00,17,69.55,69.55,69.51,69.51,4
20170501|2016-08-17 09:30,17,69.4,69.4,69.4,69.4,1
20170501|2016-08-17 11:30,17,69.03,69.03,68.93,68.93,6
20170501|2016-08-17 12:00,17,69.01,69.01,68.95,68.95,12
20170501|2016-08-17 12:30,17,68.96,68.97,68.95,68.95,6
20170501|2016-08-17 13:00,17,69.06,69.24,69.03,69.24,8
20170501|2016-08-17 21:00,18,69.65,69.75,69.65,69.75,8
20170501|2016-08-18 01:00,18,69.5,69.5,69.5,69.5,2
20170501|2016-08-18 01:30,18,69.78,69.79,69.78,69.79,4
20170501|2016-08-18 02:00,18,69.73,69.81,69.73,69.81,20
20170501|2016-08-18 02:30,18,69.8,69.8,69.8,69.8,2
20170501|2016-08-18 05:00,18,69.95,69.95,69.95,69.95,1
20170501|2016-08-18 05:30,18,69.9,69.94,69.9,69.94,10
20170501|2016-08-18 06:30,18,69.98,70.06,69.98,70.04,9
20170501|2016-08-18 07:00,18,69.95,69.95,69.95,69.95,1
20170501|2016-08-18 07:30,18,70.2,70.38,70.16,70.16,9
20170501|2016-08-18 08:00,18,70.33,70.34,70.33,70.34,2
20170501|2016-08-18 08:30,18,70.36,70.36,70.04,70.07,9
20170501|2016-08-18 09:00,18,70.16,70.16,70.16,70.16,1
20170501|2016-08-18 09:30,18,70.14,70.18,70.14,70.16,3
20170501|2016-08-18 10:00,18,70.25,70.25,70.18,70.18,11
20170501|2016-08-18 11:00,18,69.56,69.56,69.56,69.56,1
20170501|2016-08-18 11:30,18,69.73,69.73,69.73,69.73,1
20170501|2016-08-18 12:30,18,69.57,69.57,69.57,69.57,1
20170501|2016-08-18 13:00,18,69.54,69.63,69.54,69.63,18
20170501|2016-08-19 02:30,19,69.52,69.52,69.52,69.52,1
20170501|2016-08-19 07:00,19,69.15,69.15,69,69,7
20170501|2016-08-19 07:30,19,69,69,69,69,22
20170501|2016-08-19 08:00,19,68.98,68.98,68.98,68.98,1
20170501|2016-08-19 08:30,19,68.83,68.88,68.61,68.88,10
20170501|2016-08-19 09:00,19,68.89,68.99,68.89,68.97,23
20170501|2016-08-19 09:30,19,68.74,68.75,68.5,68.5,19
20170501|2016-08-19 10:00,19,68.6,68.64,68.55,68.63,17
20170501|2016-08-19 10:30,19,68.62,68.65,68.6,68.65,11
20170501|2016-08-19 11:00,19,68.77,68.77,68.67,68.7,3
20170501|2016-08-19 12:00,19,68.5,68.5,68.5,68.5,17
20170501|2016-08-19 12:30,19,68.41,68.76,68.41,68.76,2
20170501|2016-08-19 13:00,19,68.78,68.82,68.76,68.82,7
20170501|2016-08-21 20:00,22,68.9,69.07,68.9,69.07,2
20170501|2016-08-22 02:30,22,68.98,68.98,68.98,68.98,1
20170501|2016-08-22 03:30,22,69.01,69.01,68.96,68.96,3
20170501|2016-08-22 04:30,22,68.72,68.72,68.72,68.72,1
20170501|2016-08-22 08:00,22,68.92,69.01,68.92,69.01,19
20170501|2016-08-22 08:30,22,68.98,68.98,68.98,68.98,1
20170501|2016-08-22 09:00,22,69.16,69.18,69.16,69.18,2
20170501|2016-08-22 09:30,22,69.26,69.4,69.26,69.4,6
20170501|2016-08-22 10:00,22,69.12,69.12,69.12,69.12,1
20170501|2016-08-22 10:30,22,69.07,69.07,69.07,69.07,1
20170501|2016-08-22 11:00,22,69.01,69.01,68.95,68.95,2
20170501|2016-08-22 11:30,22,69.1,69.1,68.99,68.99,2
20170501|2016-08-22 13:00,22,69.09,69.28,69.03,69.08,12
20170501|2016-08-23 08:00,23,69.41,69.41,69.29,69.29,2
20170501|2016-08-23 08:30,23,69.4,69.4,69.4,69.4,1
20170501|2016-08-23 09:00,23,69.4,69.73,69.4,69.73,12
20170501|2016-08-23 09:30,23,69.63,69.82,69.57,69.82,5
20170501|2016-08-23 10:00,23,69.49,69.55,69.48,69.55,3
20170501|2016-08-23 10:30,23,69.45,69.45,69.42,69.42,2
20170501|2016-08-23 11:00,23,69.38,69.44,69.38,69.44,2
20170501|2016-08-23 11:30,23,69.41,69.47,69.41,69.47,3
20170501|2016-08-23 12:30,23,69.4,69.4,69.25,69.25,3
20170501|2016-08-23 13:00,23,69.26,69.33,69.25,69.33,31
20170501|2016-08-23 20:30,24,69.2,69.2,69.15,69.15,25
20170501|2016-08-23 21:00,24,69.15,69.15,69.15,69.15,5
20170501|2016-08-24 05:00,24,69.24,69.24,69.22,69.22,7
20170501|2016-08-24 07:00,24,69.11,69.11,68.89,69.01,40
20170501|2016-08-24 08:00,24,68.95,68.95,68.87,68.87,7
20170501|2016-08-24 08:30,24,68.48,68.48,68.46,68.46,2
20170501|2016-08-24 09:00,24,68.57,68.57,68.47,68.47,2
20170501|2016-08-24 09:30,24,68.47,68.47,68.47,68.47,2
20170501|2016-08-24 10:00,24,68.8,68.8,68.8,68.8,1
20170501|2016-08-24 10:30,24,68.5,68.57,68.5,68.5,14
20170501|2016-08-24 11:00,24,68.47,68.5,68.47,68.5,2
20170501|2016-08-24 11:30,24,68.6,68.63,68.59,68.63,21
20170501|2016-08-24 12:00,24,68.56,68.57,68.55,68.57,3
20170501|2016-08-24 12:30,24,68.44,68.45,68.34,68.4,40
20170501|2016-08-24 13:00,24,68.38,68.5,68.3,68.5,91
20170501|2016-08-24 20:00,25,68.5,68.56,68.5,68.56,5
20170501|2016-08-24 20:30,25,68.3,68.3,68,68,31
20170501|2016-08-24 22:00,25,68,68,68,68,1
20170501|2016-08-25 07:00,25,67.89,67.89,67.89,67.89,1
20170501|2016-08-25 07:30,25,68.15,68.61,68.15,68.61,66
20170501|2016-08-25 08:00,25,68.2,68.2,68.2,68.2,1
20170501|2016-08-25 09:00,25,68.61,68.61,68.61,68.61,1
20170501|2016-08-25 09:30,25,68.61,68.77,68.61,68.77,70
20170501|2016-08-25 10:00,25,68.62,68.71,68.55,68.71,38
20170501|2016-08-25 10:30,25,68.44,68.44,68.4,68.4,6
20170501|2016-08-25 11:30,25,68.4,68.4,68.4,68.4,10
20170501|2016-08-25 12:00,25,68.52,68.52,68.52,68.52,2
20170501|2016-08-25 12:30,25,68.42,68.42,68.3,68.3,27
20170501|2016-08-25 13:00,25,68.3,68.42,68.3,68.4,13
20170501|2016-08-25 20:00,26,68.22,68.22,68.06,68.06,26
20170501|2016-08-25 21:30,26,68.1,68.44,68.06,68.44,21
20170501|2016-08-25 22:00,26,68.4,68.47,68.37,68.47,13
20170501|2016-08-25 23:30,26,68.49,68.49,68.49,68.49,2
20170501|2016-08-26 01:00,26,68.55,68.6,68.54,68.6,74
20170501|2016-08-26 01:30,26,68.62,68.72,68.62,68.66,25
20170501|2016-08-26 06:30,26,68.48,68.48,68.48,68.48,1
20170501|2016-08-26 07:00,26,68.54,68.55,68.54,68.55,2
20170501|2016-08-26 08:30,26,68.49,68.66,68.49,68.66,11
20170501|2016-08-26 09:00,26,68.68,68.89,68.66,68.87,29
20170501|2016-08-26 09:30,26,68.76,68.76,68.76,68.76,1
20170501|2016-08-26 10:00,26,68.77,68.83,68.77,68.83,3
20170501|2016-08-26 10:30,26,68.66,68.66,68.26,68.26,4
20170501|2016-08-26 11:00,26,68.31,68.31,68.15,68.15,2
20170501|2016-08-26 11:30,26,68.41,68.41,68.41,68.41,1
20170501|2016-08-26 12:00,26,68.33,68.34,68.33,68.34,2
20170501|2016-08-26 12:30,26,68.44,68.44,68.41,68.42,3
20170501|2016-08-26 13:00,26,68.52,68.63,68.45,68.62,10
20170501|2016-08-28 20:00,29,68.56,68.57,68.56,68.57,2
20170501|2016-08-29 01:00,29,68.3,68.3,68.26,68.29,10
20170501|2016-08-29 01:30,29,68.43,68.43,68.43,68.43,3
20170501|2016-08-29 02:30,29,68.22,68.22,68.22,68.22,1
20170501|2016-08-29 03:00,29,68.24,68.24,68.24,68.24,2
20170501|2016-08-29 04:00,29,68.28,68.28,68.28,68.28,4
20170501|2016-08-29 04:30,29,68.28,68.28,68.28,68.28,2
20170501|2016-08-29 07:00,29,68.13,68.13,67.9,67.9,26
20170501|2016-08-29 07:30,29,68.04,68.04,68.04,68.04,1
20170501|2016-08-29 08:00,29,67.89,67.89,67.89,67.89,3
20170501|2016-08-29 08:30,29,67.84,67.84,67.37,67.57,28
20170501|2016-08-29 09:30,29,67.5,67.5,67.46,67.46,4
20170501|2016-08-29 10:00,29,67.44,67.57,67.4,67.57,25
20170501|2016-08-29 10:30,29,67.76,67.76,67.69,67.69,6
20170501|2016-08-29 11:00,29,67.73,67.81,67.73,67.81,4
20170501|2016-08-29 11:30,29,67.71,67.79,67.6,67.62,7
20170501|2016-08-29 12:00,29,67.64,67.71,67.64,67.71,6
20170501|2016-08-29 12:30,29,67.66,67.76,67.66,67.76,4
20170501|2016-08-29 13:00,29,67.61,67.7,67.53,67.63,26
20170501|2016-08-29 20:00,30,67.53,67.53,67.27,67.27,3
20170501|2016-08-29 21:00,30,67.29,67.29,67.29,67.29,1
20170501|2016-08-30 03:00,30,67.5,67.5,67.49,67.49,5
20170501|2016-08-30 04:00,30,67.35,67.35,67.35,67.35,5
20170501|2016-08-30 07:00,30,67.28,67.31,67.25,67.25,23
20170501|2016-08-30 07:30,30,67.25,67.25,67.25,67.25,4
20170501|2016-08-30 08:30,30,67.24,67.24,67,67.01,12
20170501|2016-08-30 09:00,30,67.06,67.06,66.79,66.79,64
20170501|2016-08-30 09:30,30,66.75,66.9,66.74,66.79,9
20170501|2016-08-30 10:30,30,66.93,66.93,66.91,66.91,2
20170501|2016-08-30 11:00,30,66.91,66.93,66.84,66.85,7
20170501|2016-08-30 11:30,30,66.9,66.97,66.83,66.83,9
20170501|2016-08-30 12:00,30,66.82,66.9,66.75,66.75,9
20170501|2016-08-30 12:30,30,66.74,66.75,66.16,66.5,68
20170501|2016-08-30 13:00,30,66.46,66.93,66.38,66.9,33
20170501|2016-08-30 20:00,31,66.84,66.85,66.84,66.85,7
20170501|2016-08-30 21:30,31,66.2,66.2,66.14,66.14,9
20170501|2016-08-30 23:30,31,66.29,66.29,66.29,66.29,3
20170501|2016-08-31 00:00,31,66.29,66.29,66.23,66.23,6
20170501|2016-08-31 03:30,31,66.24,66.24,66.24,66.24,1
20170501|2016-08-31 08:30,31,66.26,66.26,66.1,66.22,14
20170501|2016-08-31 09:30,31,66.15,66.25,66.13,66.25,16
20170501|2016-08-31 10:00,31,66.29,66.35,66.21,66.35,31
20170501|2016-08-31 10:30,31,66.43,66.67,66.43,66.57,37
20170501|2016-08-31 11:00,31,66.56,66.57,66.56,66.57,2
20170501|2016-08-31 11:30,31,66.53,66.68,66.53,66.68,10
20170501|2016-08-31 12:00,31,66.54,66.54,66.46,66.46,6
20170501|2016-08-31 12:30,31,66.72,66.79,66.7,66.79,5
20170501|2016-08-31 13:00,31,66.54,66.64,66,66,15
20170501|2016-08-31 20:00,1,66,66,66,66,1
20170501|2016-09-01 04:00,1,66.67,66.67,66.67,66.67,2
20170501|2016-09-01 04:30,1,66.64,66.7,66.64,66.7,3
20170501|2016-09-01 05:00,1,66.7,66.7,66.7,66.7,2
20170501|2016-09-01 07:30,1,66.94,66.99,66.94,66.99,7
20170501|2016-09-01 08:30,1,66.62,66.62,66.44,66.47,21
20170501|2016-09-01 09:00,1,66.59,66.88,66.58,66.86,4
20170501|2016-09-01 09:30,1,66.82,66.82,66.82,66.82,1
20170501|2016-09-01 10:00,1,66.87,66.87,66.87,66.87,2
20170501|2016-09-01 10:30,1,67.05,67.36,67.05,67.3,49
20170501|2016-09-01 11:00,1,67.24,67.65,67.24,67.63,54
20170501|2016-09-01 11:30,1,67.67,67.89,67.67,67.89,7
20170501|2016-09-01 12:00,1,67.92,68.07,67.92,68.07,5
20170501|2016-09-01 12:30,1,68.2,68.37,68.07,68.09,7
20170501|2016-09-01 13:00,1,68.15,68.26,68.01,68.19,50
20170501|2016-09-01 22:00,2,68.34,68.35,68.34,68.35,3
20170501|2016-09-01 22:30,2,68.37,68.38,68.37,68.38,6
20170501|2016-09-02 00:30,2,68.33,68.33,68.23,68.23,13
20170501|2016-09-02 07:30,2,68.06,68.08,68,68.02,5
20170501|2016-09-02 08:00,2,67.89,68.02,67.89,68.02,5
20170501|2016-09-02 08:30,2,68.06,68.24,68.06,68.24,4
20170501|2016-09-02 09:00,2,68.07,68.07,68.07,68.07,1
20170501|2016-09-02 09:30,2,68.01,68.13,67.99,67.99,15
20170501|2016-09-02 10:00,2,67.76,67.76,67.76,67.76,1
20170501|2016-09-02 10:30,2,67.69,67.69,67.69,67.69,2
20170501|2016-09-02 11:00,2,67.86,67.86,67.69,67.69,2
20170501|2016-09-02 11:30,2,67.78,67.82,67.78,67.78,6
20170501|2016-09-02 12:00,2,67.81,67.83,67.77,67.82,7
20170501|2016-09-02 12:30,2,67.76,67.85,67.76,67.85,4
20170501|2016-09-02 13:00,2,67.82,68.27,67.82,68.18,44
20170501|2016-09-05 20:30,6,68.2,68.2,68.2,68.2,3
20170501|2016-09-05 22:30,6,68.3,68.3,68.3,68.3,1
20170501|2016-09-05 23:30,6,68.3,68.3,68.26,68.26,3
20170501|2016-09-06 00:00,6,68.29,68.29,68.29,68.29,1
20170501|2016-09-06 01:00,6,68.4,68.4,68.4,68.4,1
20170501|2016-09-06 08:00,6,68.18,68.18,68.18,68.18,1
20170501|2016-09-06 08:30,6,68.43,68.47,68.38,68.47,7
20170501|2016-09-06 09:00,6,68.5,69.18,68.5,69.18,22
20170501|2016-09-06 09:30,6,69.27,69.27,69,69.03,7
20170501|2016-09-06 10:00,6,69.18,69.28,69.18,69.21,21
20170501|2016-09-06 10:30,6,69.19,69.26,69.16,69.16,11
20170501|2016-09-06 11:00,6,69.28,69.59,69.27,69.59,8
20170501|2016-09-06 11:30,6,69.6,69.61,69.59,69.6,5
20170501|2016-09-06 12:00,6,69.66,69.68,69.49,69.49,5
20170501|2016-09-06 12:30,6,69.43,69.48,69.3,69.39,20
20170501|2016-09-06 13:00,6,69.53,69.63,69.47,69.55,13
20170501|2016-09-07 08:00,7,69.49,69.5,69.49,69.5,3
20170501|2016-09-07 08:30,7,69.55,69.55,69.36,69.36,2
20170501|2016-09-07 09:30,7,69.64,69.72,69.64,69.71,43
20170501|2016-09-07 10:00,7,69.75,69.78,69.7,69.7,5
20170501|2016-09-07 10:30,7,69.75,69.75,69.55,69.55,3
20170501|2016-09-07 12:30,7,69.71,69.72,69.71,69.72,5
20170501|2016-09-07 13:00,7,69.8,69.95,69.8,69.87,83
20170501|2016-09-07 23:30,8,69.54,69.54,69.54,69.54,2
20170501|2016-09-08 00:00,8,69.53,69.53,69.53,69.53,1
20170501|2016-09-08 00:30,8,69.54,69.54,69.46,69.46,15
20170501|2016-09-08 01:00,8,69.46,69.46,69.42,69.42,9
20170501|2016-09-08 01:30,8,69.42,69.45,69.41,69.41,27
20170501|2016-09-08 02:30,8,69.54,69.54,69.54,69.54,4
20170501|2016-09-08 06:30,8,69.5,69.5,69.5,69.5,5
20170501|2016-09-08 07:00,8,69.55,69.69,69.55,69.69,21
20170501|2016-09-08 08:30,8,69.75,69.75,69.75,69.75,5
20170501|2016-09-08 09:30,8,69.74,69.74,69.74,69.74,1
20170501|2016-09-08 10:00,8,69.71,69.83,69.71,69.83,11
20170501|2016-09-08 10:30,8,69.81,69.81,69.76,69.79,6
20170501|2016-09-08 11:00,8,69.58,69.58,69.58,69.58,1
20170501|2016-09-08 12:00,8,69.56,69.56,69.56,69.56,1
20170501|2016-09-08 12:30,8,69.61,69.61,69.61,69.61,1
20170501|2016-09-08 13:00,8,69.7,69.87,69.7,69.78,63
20170501|2016-09-08 20:00,9,69.9,69.95,69.9,69.95,4
20170501|2016-09-09 02:30,9,69.56,69.58,69.46,69.46,21
20170501|2016-09-09 03:00,9,69.45,69.45,69.45,69.45,1
20170501|2016-09-09 03:30,9,69.46,69.46,69.45,69.45,10
20170501|2016-09-09 04:00,9,69.45,69.45,69.45,69.45,2
20170501|2016-09-09 06:00,9,69,69,69,69,3
20170501|2016-09-09 07:00,9,69.45,69.46,69.45,69.46,23
20170501|2016-09-09 07:30,9,69.46,69.47,69.46,69.47,4
20170501|2016-09-09 08:00,9,69.4,69.4,69.21,69.21,2
20170501|2016-09-09 08:30,9,69.28,69.53,69.18,69.18,8
20170501|2016-09-09 09:00,9,69.1,69.21,69.1,69.19,4
20170501|2016-09-09 09:30,9,69,69.17,69,69.16,5
20170501|2016-09-09 10:00,9,69.29,69.47,69.28,69.33,23
20170501|2016-09-09 10:30,9,69.25,69.32,69.25,69.29,12
20170501|2016-09-09 11:00,9,69.42,69.48,69.4,69.4,6
20170501|2016-09-09 11:30,9,69.5,69.57,69.5,69.57,4
20170501|2016-09-09 12:00,9,69.41,69.41,69.37,69.38,8
20170501|2016-09-09 12:30,9,69.44,69.48,69.38,69.47,16
20170501|2016-09-09 13:00,9,69.37,69.55,69.37,69.55,88
20170501|2016-09-11 21:00,12,69.2,69.2,69.2,69.2,1
20170501|2016-09-12 03:00,12,69.07,69.07,69.07,69.07,4
20170501|2016-09-12 06:00,12,69.02,69.03,69.02,69.03,4
20170501|2016-09-12 06:30,12,69.04,69.14,69.04,69.14,6
20170501|2016-09-12 08:30,12,69.07,69.2,69.07,69.12,12
20170501|2016-09-12 09:00,12,69.16,69.32,69.16,69.24,13
20170501|2016-09-12 09:30,12,69.25,69.29,69.25,69.29,3
20170501|2016-09-12 10:00,12,69.33,69.33,69.13,69.13,5
20170501|2016-09-12 10:30,12,69.11,69.15,69.11,69.15,2
20170501|2016-09-12 11:00,12,68.92,68.92,67.35,67.46,76
20170501|2016-09-12 11:30,12,67.69,67.69,67.59,67.59,5
20170501|2016-09-12 12:00,12,67.16,67.16,67.16,67.16,5
20170501|2016-09-12 12:30,12,67.28,67.28,67.24,67.24,3
20170501|2016-09-12 13:00,12,67.26,67.45,67.13,67.45,12
20170501|2016-09-12 21:00,13,68.16,68.16,68.16,68.16,1
20170501|2016-09-12 21:30,13,68.18,68.36,68.18,68.18,26
20170501|2016-09-12 22:00,13,68.27,68.29,68.27,68.29,3
20170501|2016-09-13 02:00,13,68.29,68.29,68.29,68.29,4
20170501|2016-09-13 02:30,13,68.29,68.29,68.11,68.11,5
20170501|2016-09-13 04:30,13,67.67,67.7,67.56,67.56,11
20170501|2016-09-13 06:00,13,67.58,67.63,67.5,67.5,25
20170501|2016-09-13 06:30,13,67.63,67.74,67.63,67.74,24
20170501|2016-09-13 07:00,13,67.74,67.76,67.74,67.76,8
20170501|2016-09-13 08:00,13,67.63,67.63,67.61,67.61,2
20170501|2016-09-13 08:30,13,67.25,67.34,67.25,67.3,3
20170501|2016-09-13 09:00,13,67.14,67.31,67.14,67.28,4
20170501|2016-09-13 09:30,13,67.22,67.41,67.22,67.39,7
20170501|2016-09-13 10:00,13,67.24,67.44,67.24,67.44,4
20170501|2016-09-13 10:30,13,67.62,67.97,67.61,67.97,16
20170501|2016-09-13 11:30,13,67.73,67.73,67.73,67.73,1
20170501|2016-09-13 12:00,13,67.59,67.72,67.59,67.67,5
20170501|2016-09-13 12:30,13,67.78,67.78,67.61,67.69,4
20170501|2016-09-13 13:00,13,67.78,67.81,67.39,67.64,40
20170501|2016-09-14 08:00,14,67.43,67.43,67.43,67.43,1
20170501|2016-09-14 08:30,14,67.47,67.49,67.47,67.49,2
20170501|2016-09-14 09:00,14,67.64,67.83,67.64,67.83,15
20170501|2016-09-14 09:30,14,67.53,67.62,67.5,67.52,56
20170501|2016-09-14 10:00,14,67.5,67.77,67.5,67.77,3
20170501|2016-09-14 10:30,14,67.86,67.86,67.86,67.86,2
20170501|2016-09-14 11:30,14,67.85,67.97,67.85,67.97,11
20170501|2016-09-14 12:00,14,68.08,68.08,68.08,68.08,1
20170501|2016-09-14 13:00,14,68.15,68.32,68.09,68.32,29
20170501|2016-09-15 03:30,15,67.71,67.77,67.71,67.77,2
20170501|2016-09-15 07:30,15,67.68,67.68,67.43,67.43,7
20170501|2016-09-15 08:00,15,67.47,67.47,67.47,67.47,1
20170501|2016-09-15 08:30,15,67.75,67.79,67.75,67.79,3
20170501|2016-09-15 09:00,15,67.88,67.88,67.88,67.88,1
20170501|2016-09-15 09:30,15,67.79,67.79,67.79,67.79,1
20170501|2016-09-15 10:00,15,67.9,68.18,67.9,68.18,3
20170501|2016-09-15 10:30,15,68.44,68.5,68.44,68.5,3
20170501|2016-09-15 12:00,15,68.26,68.26,68.26,68.26,1
20170501|2016-09-15 12:30,15,68.25,68.34,68.25,68.27,8
20170501|2016-09-15 13:00,15,68.23,68.31,68.23,68.3,18
20170501|2016-09-16 04:00,16,68.28,68.28,68.28,68.28,1
20170501|2016-09-16 07:00,16,68.55,68.58,68.55,68.56,26
20170501|2016-09-16 08:00,16,67.84,67.84,67.84,67.84,1
20170501|2016-09-16 08:30,16,68.1,68.1,68.1,68.1,1
20170501|2016-09-16 09:00,16,68,68,67.8,67.8,4
20170501|2016-09-16 09:30,16,67.95,67.98,67.78,67.98,4
20170501|2016-09-16 10:00,16,67.85,67.85,67.85,67.85,1
20170501|2016-09-16 11:00,16,68.06,68.06,68,68.02,4
20170501|2016-09-16 11:30,16,68.09,68.12,68.03,68.06,5
20170501|2016-09-16 12:00,16,68.01,68.08,68.01,68.08,3
20170501|2016-09-16 12:30,16,68.03,68.08,68.03,68.08,6
20170501|2016-09-16 13:00,16,68.06,68.06,67.98,68.05,19
20170501|2016-09-18 20:00,19,68.52,68.54,68.52,68.54,2
20170501|2016-09-18 20:30,19,68.45,68.46,68.45,68.46,3
20170501|2016-09-18 21:00,19,68.46,68.48,68.45,68.45,4
20170501|2016-09-18 21:30,19,68.48,68.48,68.48,68.48,2
20170501|2016-09-18 22:00,19,68.49,68.62,68.49,68.62,9
20170501|2016-09-19 01:00,19,68.71,68.71,68.71,68.71,2
20170501|2016-09-19 01:30,19,68.98,69.01,68.8,69.01,27
20170501|2016-09-19 02:00,19,69.07,69.07,69.07,69.07,3
20170501|2016-09-19 02:30,19,69.27,69.28,69.27,69.28,4
20170501|2016-09-19 03:00,19,69.28,69.4,69.28,69.31,21
20170501|2016-09-19 03:30,19,69.43,69.43,69.39,69.39,3
20170501|2016-09-19 04:00,19,69.17,69.24,69.17,69.24,6
20170501|2016-09-19 04:30,19,69.25,69.35,69.24,69.24,11
20170501|2016-09-19 06:00,19,68.85,68.87,68.85,68.85,4
20170501|2016-09-19 06:30,19,68.84,68.84,68.84,68.84,1
20170501|2016-09-19 07:00,19,69,69.03,69,69.03,6
20170501|2016-09-19 08:30,19,69.14,69.24,69.12,69.12,33
20170501|2016-09-19 09:00,19,69.31,69.46,69.31,69.46,4
20170501|2016-09-19 09:30,19,69.41,69.43,69.41,69.43,2
20170501|2016-09-19 10:00,19,69.08,69.08,69.08,69.08,2
20170501|2016-09-19 13:00,19,68.97,69.07,68.97,69.07,13
20170501|2016-09-19 23:30,20,69.01,69.02,69.01,69.02,3
20170501|2016-09-20 00:00,20,69.02,69.02,69.02,69.02,1
20170501|2016-09-20 01:30,20,69.03,69.06,69.03,69.06,30
20170501|2016-09-20 02:00,20,69.07,69.07,69.07,69.07,4
20170501|2016-09-20 03:00,20,69.31,69.33,69.31,69.33,2
20170501|2016-09-20 06:30,20,69.38,69.4,69.34,69.34,12
20170501|2016-09-20 07:00,20,69.3,69.33,69.26,69.27,23
20170501|2016-09-20 07:30,20,69.27,69.27,69.24,69.24,7
20170501|2016-09-20 08:00,20,69.26,69.26,69.11,69.11,19
20170501|2016-09-20 08:30,20,69.11,69.5,69.11,69.43,85
20170501|2016-09-20 09:00,20,69.51,69.67,69.51,69.67,12
20170501|2016-09-20 09:30,20,69.8,70.04,69.79,70.04,38
20170501|2016-09-20 10:00,20,70,70.02,69.95,69.98,25
20170501|2016-09-20 10:30,20,70.13,70.13,70.01,70.11,24
20170501|2016-09-20 11:00,20,70.12,70.13,70.08,70.08,10
20170501|2016-09-20 11:30,20,70.12,70.4,70.11,70.4,9
20170501|2016-09-20 12:00,20,70.4,70.5,70.18,70.3,65
20170501|2016-09-20 12:30,20,70.39,71,70.39,71,96
20170501|2016-09-20 13:00,20,71.05,71.05,71.05,71.05,3
20170501|2016-09-20 21:00,21,70.77,70.77,70.72,70.72,5
20170501|2016-09-20 21:30,21,70.77,70.77,70.76,70.76,6
20170501|2016-09-21 01:30,21,70.76,70.76,70.69,70.69,26
20170501|2016-09-21 02:00,21,70.7,70.71,70.7,70.7,9
20170501|2016-09-21 06:00,21,70.86,70.86,70.8,70.8,14
20170501|2016-09-21 06:30,21,70.8,70.8,70.8,70.8,8
20170501|2016-09-21 07:00,21,71,71.3,70.99,71.3,53
20170501|2016-09-21 07:30,21,71.41,71.42,71.41,71.42,4
20170501|2016-09-21 08:00,21,71.42,71.45,71.39,71.44,33
20170501|2016-09-21 08:30,21,71.49,71.81,71.32,71.32,75
20170501|2016-09-21 09:00,21,71.26,71.26,70.94,70.98,18
20170501|2016-09-21 09:30,21,71.18,71.35,71.09,71.32,32
20170501|2016-09-21 10:00,21,71.31,71.79,71.31,71.76,71
20170501|2016-09-21 10:30,21,71.77,71.91,71.69,71.69,48
20170501|2016-09-21 11:00,21,71.68,71.68,71.57,71.57,3
20170501|2016-09-21 11:30,21,71.71,71.96,71.71,71.96,22
20170501|2016-09-21 12:00,21,71.98,72.4,71.97,72.37,66
20170501|2016-09-21 12:30,21,72.3,72.33,72.2,72.27,45
20170501|2016-09-21 13:00,21,72.12,72.21,71.92,72,189
20170501|2016-09-21 21:00,22,72.27,72.27,72.23,72.23,5
20170501|2016-09-22 03:00,22,71.9,71.96,71.9,71.96,16
20170501|2016-09-22 03:30,22,72.02,72.03,72.02,72.03,7
20170501|2016-09-22 04:00,22,72.01,72.01,72.01,72.01,1
20170501|2016-09-22 04:30,22,72.01,72.04,72.01,72.02,16
20170501|2016-09-22 05:00,22,72.02,72.09,72.01,72.01,28
20170501|2016-09-22 07:00,22,72.43,72.67,72.43,72.53,42
20170501|2016-09-22 07:30,22,72.2,72.31,72,72.31,6
20170501|2016-09-22 08:00,22,72.41,72.41,72.31,72.31,4
20170501|2016-09-22 08:30,22,72.45,72.51,71.95,71.95,72
20170501|2016-09-22 09:00,22,71.86,71.98,71.78,71.98,96
20170501|2016-09-22 09:30,22,72.22,72.5,72.09,72.09,113
20170501|2016-09-22 10:00,22,72.3,72.3,72.24,72.24,5
20170501|2016-09-22 10:30,22,72.27,72.32,71.93,71.93,60
20170501|2016-09-22 11:00,22,71.97,72.06,71.97,72.06,2
20170501|2016-09-22 11:30,22,72.2,72.21,72.12,72.17,9
20170501|2016-09-22 12:00,22,71.99,72.01,71.92,71.92,41
20170501|2016-09-22 12:30,22,71.9,72,71.88,72,22
20170501|2016-09-22 13:00,22,71.98,72.13,71.95,72.12,17
20170501|2016-09-22 20:00,23,72.17,72.17,71.8,71.8,3
20170501|2016-09-22 20:30,23,71.41,71.41,70.91,70.91,33
20170501|2016-09-22 21:00,23,71.25,71.25,71.25,71.25,1
20170501|2016-09-23 00:30,23,71.12,71.12,71.12,71.12,2
20170501|2016-09-23 01:00,23,71.02,71.04,71.02,71.04,3
20170501|2016-09-23 07:00,23,70.95,70.95,70.95,70.95,1
20170501|2016-09-23 07:30,23,71.25,71.25,71.25,71.25,1
20170501|2016-09-23 08:00,23,71.03,71.03,71.03,71.03,1
20170501|2016-09-23 08:30,23,71.11,71.11,71,71,2
20170501|2016-09-23 09:00,23,70.92,70.98,70.34,70.75,108
20170501|2016-09-23 09:30,23,70.83,70.83,70.68,70.68,5
20170501|2016-09-23 10:00,23,70.87,70.9,70.87,70.89,3
20170501|2016-09-23 10:30,23,70.56,70.56,70.56,70.56,1
20170501|2016-09-23 12:00,23,71,71,70.68,70.68,2
20170501|2016-09-23 12:30,23,70.84,70.84,70.84,70.84,1
20170501|2016-09-23 13:00,23,70.77,71.07,70.52,70.75,8
20170501|2016-09-25 20:00,26,71.25,71.25,71.25,71.25,1
20170501|2016-09-25 20:30,26,71.34,71.34,71.34,71.34,1
20170501|2016-09-25 21:00,26,71.29,71.39,71.29,71.39,3
20170501|2016-09-26 00:30,26,71.46,71.62,71.46,71.62,20
20170501|2016-09-26 01:00,26,71.62,71.73,71.6,71.6,23
20170501|2016-09-26 01:30,26,71.67,71.69,71.67,71.69,6
20170501|2016-09-26 03:00,26,71.59,71.6,71.59,71.6,2
20170501|2016-09-26 07:00,26,71.52,71.55,71.52,71.55,18
20170501|2016-09-26 07:30,26,71.34,71.42,71.34,71.4,10
20170501|2016-09-26 08:00,26,71.2,71.35,71.2,71.27,22
20170501|2016-09-26 08:30,26,71.31,71.36,70.95,71.02,16
20170501|2016-09-26 09:00,26,71.04,71.16,71.04,71.16,3
20170501|2016-09-26 09:30,26,71.08,71.14,70.96,71.11,21
20170501|2016-09-26 10:00,26,71.11,71.29,71.1,71.23,25
20170501|2016-09-26 10:30,26,71.2,71.2,71,71.05,5
20170501|2016-09-26 11:00,26,70.97,70.97,70.94,70.95,9
20170501|2016-09-26 11:30,26,70.93,71.02,70.83,70.85,13
20170501|2016-09-26 12:00,26,70.84,70.97,70.82,70.97,11
20170501|2016-09-26 12:30,26,70.65,70.65,70.65,70.65,1
20170501|2016-09-26 13:00,26,70.96,71.08,70.82,70.95,52
20170501|2016-09-26 20:00,27,70.85,70.85,70.75,70.75,4
20170501|2016-09-26 21:00,27,71.22,71.28,71.22,71.28,12
20170501|2016-09-26 21:30,27,71.33,71.46,71.33,71.46,3
20170501|2016-09-27 00:30,27,71.4,71.4,71.4,71.4,20
20170501|2016-09-27 01:30,27,71.52,71.52,71.52,71.52,1
20170501|2016-09-27 05:00,27,71.44,71.44,71.44,71.44,1
20170501|2016-09-27 05:30,27,71.32,71.32,71.32,71.32,1
20170501|2016-09-27 07:00,27,71.44,71.46,71.01,71.01,29
20170501|2016-09-27 07:30,27,71,71.15,71,71.1,4
20170501|2016-09-27 08:00,27,71.02,71.02,70.96,70.96,3
20170501|2016-09-27 08:30,27,71.12,71.15,71.02,71.02,6
20170501|2016-09-27 09:00,27,70.99,71.03,70.98,70.98,13
20170501|2016-09-27 09:30,27,71.01,71.01,70.78,70.78,28
20170501|2016-09-27 10:00,27,70.73,70.83,70.55,70.59,101
20170501|2016-09-27 10:30,27,70.53,70.58,70.33,70.58,9
20170501|2016-09-27 11:00,27,70.65,70.72,70.65,70.71,3
20170501|2016-09-27 11:30,27,70.72,70.84,70.72,70.84,3
20170501|2016-09-27 12:00,27,70.91,70.95,70.86,70.86,11
20170501|2016-09-27 12:30,27,70.71,70.71,70.46,70.46,7
20170501|2016-09-27 13:00,27,70.66,70.66,70.58,70.58,13
20170501|2016-09-28 04:30,28,70.65,70.66,70.65,70.66,10
20170501|2016-09-28 06:00,28,70.4,70.4,70.4,70.4,1
20170501|2016-09-28 06:30,28,70.39,70.39,70.28,70.28,2
20170501|2016-09-28 07:00,28,70,70.1,70,70.1,47
20170501|2016-09-28 07:30,28,70.1,70.1,70.03,70.03,12
20170501|2016-09-28 08:00,28,70,70.04,70,70,48
20170501|2016-09-28 08:30,28,70.01,70.01,69.9,69.9,9
20170501|2016-09-28 09:00,28,69.87,69.93,69.78,69.78,18
20170501|2016-09-28 09:30,28,69.56,69.62,69.56,69.62,15
20170501|2016-09-28 10:00,28,69.61,69.83,69.59,69.83,13
20170501|2016-09-28 10:30,28,69.97,69.97,69.75,69.88,14
20170501|2016-09-28 11:00,28,69.73,69.73,69.62,69.62,15
20170501|2016-09-28 11:30,28,69.68,69.81,69.67,69.81,11
20170501|2016-09-28 12:00,28,69.74,69.79,69.74,69.79,7
20170501|2016-09-28 12:30,28,69.79,69.79,69.5,69.51,22
20170501|2016-09-28 13:00,28,69.26,69.55,69.23,69.55,12
20170501|2016-09-29 07:30,29,69.09,69.09,69.09,69.09,1
20170501|2016-09-29 08:30,29,69.14,69.14,68.9,68.9,4
20170501|2016-09-29 09:00,29,68.8,68.81,68.8,68.8,39
20170501|2016-09-29 09:30,29,68.8,68.8,68.63,68.77,29
20170501|2016-09-29 11:00,29,68.67,68.69,68.67,68.67,6
20170501|2016-09-29 11:30,29,68.53,68.53,68.41,68.45,14
20170501|2016-09-29 12:30,29,68.39,68.47,68.35,68.35,30
20170501|2016-09-29 13:00,29,68.53,68.84,68.4,68.8,27
20170501|2016-09-29 21:00,30,68.7,68.7,68.7,68.7,3
20170501|2016-09-30 01:00,30,68.8,68.8,68.8,68.8,3
20170501|2016-09-30 05:30,30,68.78,68.78,68.78,68.78,2
20170501|2016-09-30 07:00,30,68.49,68.49,68.36,68.36,12
20170501|2016-09-30 07:30,30,68.35,68.35,68.34,68.34,7
20170501|2016-09-30 08:30,30,68.32,68.46,68.19,68.46,26
20170501|2016-09-30 09:00,30,68.32,68.32,68.2,68.2,3
20170501|2016-09-30 09:30,30,68.2,68.41,68.17,68.36,18
20170501|2016-09-30 10:00,30,68.41,68.64,68.41,68.64,6
20170501|2016-09-30 10:30,30,68.94,69.04,68.93,69.04,14
20170501|2016-09-30 11:00,30,69.03,69.03,69.03,69.03,4
20170501|2016-09-30 12:00,30,68.7,68.7,68.62,68.62,21
20170501|2016-09-30 12:30,30,68.41,68.41,68.41,68.41,1
20170501|2016-09-30 13:00,30,68.38,69.02,68.2,68.95,87
20170501|2016-10-02 20:00,3,68.58,68.58,68.58,68.58,1
20170501|2016-10-02 21:00,3,68.9,68.9,68.9,68.9,2
20170501|2016-10-02 21:30,3,68.91,68.94,68.91,68.94,4
20170501|2016-10-03 03:30,3,68.98,68.98,68.98,68.98,1
20170501|2016-10-03 05:00,3,68.75,68.75,68.75,68.75,2
20170501|2016-10-03 05:30,3,68.74,68.74,68.74,68.74,1
20170501|2016-10-03 07:00,3,68.46,68.47,68.45,68.45,7
20170501|2016-10-03 07:30,3,68.39,68.39,68.26,68.26,16
20170501|2016-10-03 09:00,3,68.24,68.27,68.2,68.27,4
20170501|2016-10-03 09:30,3,68.26,68.67,68.26,68.66,8
20170501|2016-10-03 10:00,3,68.72,68.72,68.72,68.72,1
20170501|2016-10-03 10:30,3,68.86,69.13,68.86,69.13,4
20170501|2016-10-03 11:30,3,68.96,68.99,68.94,68.99,6
20170501|2016-10-03 12:00,3,68.94,68.94,68.8,68.8,2
20170501|2016-10-03 12:30,3,69.1,69.51,69.1,69.51,18
20170501|2016-10-03 13:00,3,69.5,69.57,69.41,69.41,5
20170501|2016-10-03 21:00,4,69.36,69.36,69.36,69.36,1
20170501|2016-10-03 21:30,4,69.32,69.32,69.32,69.32,1
20170501|2016-10-04 02:30,4,69.46,69.48,69.46,69.48,12
20170501|2016-10-04 03:00,4,69.55,69.6,69.55,69.6,4
20170501|2016-10-04 04:00,4,69.61,69.61,69.61,69.61,2
20170501|2016-10-04 05:30,4,69.61,69.61,69.61,69.61,1
20170501|2016-10-04 06:00,4,69.56,69.56,69.56,69.56,2
20170501|2016-10-04 06:30,4,69.52,69.54,69.52,69.53,4
20170501|2016-10-04 07:00,4,69.54,69.71,69.53,69.71,18
20170501|2016-10-04 08:00,4,69.65,69.85,69.65,69.75,19
20170501|2016-10-04 08:30,4,69.74,69.84,69.71,69.84,16
20170501|2016-10-04 09:00,4,69.85,69.93,69.67,69.7,14
20170501|2016-10-04 09:30,4,69.63,69.89,69.59,69.89,15
20170501|2016-10-04 10:00,4,69.9,70.25,69.9,70.25,26
20170501|2016-10-04 10:30,4,70.1,70.31,70.1,70.2,19
20170501|2016-10-04 11:00,4,70.17,70.36,70.16,70.36,5
20170501|2016-10-04 11:30,4,70.25,70.33,70.25,70.33,2
20170501|2016-10-04 12:00,4,70.34,70.4,70.22,70.22,26
20170501|2016-10-04 12:30,4,70.32,70.39,70.29,70.36,29
20170501|2016-10-04 13:00,4,70.29,70.48,70.26,70.42,100
20170501|2016-10-04 20:00,5,70.43,70.59,70.43,70.59,7
20170501|2016-10-04 21:00,5,70.59,70.61,70.59,70.61,12
20170501|2016-10-04 21:30,5,70.61,70.61,70.61,70.61,1
20170501|2016-10-04 22:00,5,70.62,70.62,70.62,70.62,2
20170501|2016-10-05 00:30,5,70.58,70.58,70.58,70.58,1
20170501|2016-10-05 03:00,5,70.58,70.58,70.58,70.58,4
20170501|2016-10-05 03:30,5,70.64,70.64,70.64,70.64,2
20170501|2016-10-05 07:00,5,69.63,69.63,69.6,69.6,2
20170501|2016-10-05 07:30,5,69.48,69.59,69.35,69.5,23
20170501|2016-10-05 08:00,5,69.44,69.44,69.4,69.4,5
20170501|2016-10-05 08:30,5,69.43,69.43,69.4,69.4,5
20170501|2016-10-05 09:00,5,69.45,69.45,69.45,69.45,1
20170501|2016-10-05 09:30,5,69.4,69.4,69.29,69.37,5
20170501|2016-10-05 10:30,5,69.63,69.94,69.63,69.94,20
20170501|2016-10-05 11:00,5,69.7,69.7,69.58,69.58,6
20170501|2016-10-05 11:30,5,69.49,69.49,68.75,68.88,15
20170501|2016-10-05 12:00,5,68.99,68.99,68.99,68.99,1
20170501|2016-10-05 12:30,5,68.61,68.73,68.41,68.41,81
20170501|2016-10-05 13:00,5,68.56,68.67,68.56,68.62,9
20170501|2016-10-05 20:00,6,68.51,68.69,68.51,68.62,140
20170501|2016-10-05 20:30,6,68.6,68.63,68.6,68.6,67
20170501|2016-10-06 01:30,6,68.62,68.62,68.6,68.6,23
20170501|2016-10-06 02:30,6,68.74,68.79,68.74,68.79,10
20170501|2016-10-06 03:30,6,68.91,68.91,68.91,68.91,1
20170501|2016-10-06 04:30,6,68.92,68.92,68.92,68.92,1
20170501|2016-10-06 06:30,6,68.72,68.72,68.72,68.72,4
20170501|2016-10-06 07:00,6,68.65,68.65,68.61,68.61,8
20170501|2016-10-06 07:30,6,68.72,68.72,68.26,68.3,104
20170501|2016-10-06 08:30,6,68.35,68.35,68.24,68.24,3
20170501|2016-10-06 09:00,6,68.28,68.28,68.28,68.28,1
20170501|2016-10-06 09:30,6,68,68.15,68,68.12,57
20170501|2016-10-06 10:00,6,68.11,68.34,68.1,68.34,13
20170501|2016-10-06 10:30,6,68.23,68.23,68.23,68.23,4
20170501|2016-10-06 11:00,6,68.16,68.16,68.06,68.06,5
20170501|2016-10-06 11:30,6,68.01,68.14,68,68.14,23
20170501|2016-10-06 12:00,6,68.22,68.22,68.22,68.22,1
20170501|2016-10-06 12:30,6,68.28,68.3,68.28,68.3,2
20170501|2016-10-06 13:00,6,68.36,68.58,68.36,68.58,8
20170501|2016-10-06 20:00,7,68.72,68.72,68.72,68.72,1
20170501|2016-10-06 20:30,7,68.8,68.8,68.8,68.8,3
20170501|2016-10-07 02:30,7,68.63,68.63,68.63,68.63,2
20170501|2016-10-07 03:00,7,68.71,68.71,68.65,68.65,9
20170501|2016-10-07 04:30,7,68.65,68.65,68.65,68.65,3
20170501|2016-10-07 05:00,7,68.67,68.69,68.67,68.69,15
20170501|2016-10-07 06:00,7,68.72,68.72,68.72,68.72,3
20170501|2016-10-07 06:30,7,68.73,68.82,68.73,68.82,4
20170501|2016-10-07 07:00,7,68.52,68.59,68.52,68.59,11
20170501|2016-10-07 07:30,7,68.58,68.63,68.57,68.63,22
20170501|2016-10-07 08:00,7,68.62,68.73,68.6,68.63,99
20170501|2016-10-07 08:30,7,68.55,68.55,68.4,68.49,12
20170501|2016-10-07 09:00,7,68.66,68.78,68.52,68.52,107
20170501|2016-10-07 09:30,7,68.5,68.5,68.26,68.35,61
20170501|2016-10-07 10:00,7,68.27,68.27,68.05,68.17,16
20170501|2016-10-07 10:30,7,68.13,68.13,68,68.04,5
20170501|2016-10-07 11:30,7,67.99,68.02,67.99,68.02,2
20170501|2016-10-07 12:00,7,67.99,68.05,67.99,68.01,4
20170501|2016-10-07 12:30,7,68.16,68.23,68.07,68.2,5
20170501|2016-10-07 13:00,7,68.14,68.14,67.91,67.91,14
20170501|2016-10-09 20:00,10,68.34,68.35,68.34,68.35,3
20170501|2016-10-09 21:00,10,68.97,69.37,68.97,69.25,28
20170501|2016-10-09 21:30,10,69.25,69.25,69.21,69.21,30
20170501|2016-10-09 22:00,10,69.21,69.22,69.21,69.21,8
20170501|2016-10-09 22:30,10,69.21,69.21,69.2,69.2,4
20170501|2016-10-09 23:00,10,69.25,69.3,69.25,69.3,4
20170501|2016-10-09 23:30,10,69.2,69.2,69.2,69.2,2
20170501|2016-10-10 00:00,10,69.2,69.2,69.2,69.2,9
20170501|2016-10-10 01:00,10,69.21,69.21,69.2,69.2,6
20170501|2016-10-10 01:30,10,69.2,69.35,69.2,69.35,4
20170501|2016-10-10 02:30,10,69.2,69.2,69.2,69.2,1
20170501|2016-10-10 06:00,10,69.23,69.28,69.23,69.28,7
20170501|2016-10-10 07:00,10,69.01,69.03,68.76,68.76,24
20170501|2016-10-10 07:30,10,68.74,68.81,68.7,68.7,63
20170501|2016-10-10 08:00,10,68.76,68.79,68.63,68.7,107
20170501|2016-10-10 08:30,10,68.66,68.78,68.66,68.71,39
20170501|2016-10-10 09:00,10,68.74,68.74,68.74,68.74,1
20170501|2016-10-10 09:30,10,68.63,68.63,68.51,68.55,13
20170501|2016-10-10 10:00,10,68.52,68.62,68.52,68.58,10
20170501|2016-10-10 10:30,10,68.65,68.67,68.65,68.67,3
20170501|2016-10-10 11:00,10,68.79,68.81,68.67,68.67,4
20170501|2016-10-10 11:30,10,68.52,68.52,68.29,68.29,4
20170501|2016-10-10 12:00,10,68.29,68.33,68.19,68.33,42
20170501|2016-10-10 12:30,10,68.2,68.27,68.2,68.27,2
20170501|2016-10-10 13:00,10,68.36,68.4,68.33,68.4,14
20170501|2016-10-10 21:00,11,68.79,68.83,68.79,68.83,12
20170501|2016-10-11 03:00,11,68.83,68.92,68.83,68.92,5
20170501|2016-10-11 03:30,11,68.96,68.97,68.96,68.97,2
20170501|2016-10-11 07:00,11,68.64,68.64,68.64,68.64,1
20170501|2016-10-11 07:30,11,68.63,68.63,68.63,68.63,1
20170501|2016-10-11 08:00,11,68.34,68.35,68.34,68.35,3
20170501|2016-10-11 08:30,11,68.36,68.47,68.36,68.47,19
20170501|2016-10-11 09:00,11,68.26,68.26,68.14,68.16,9
20170501|2016-10-11 09:30,11,68.11,68.22,68.02,68.1,37
20170501|2016-10-11 10:00,11,68.03,68.13,68.01,68.13,29
20170501|2016-10-11 10:30,11,68.3,68.68,68.3,68.68,40
20170501|2016-10-11 12:30,11,68.23,68.23,68.22,68.23,8
20170501|2016-10-11 13:00,11,68.17,68.18,68.02,68.09,50
20170501|2016-10-12 01:30,12,68,68,68,68,12
20170501|2016-10-12 02:00,12,68,68,68,68,1
20170501|2016-10-12 04:00,12,68.08,68.08,68.01,68.01,10
20170501|2016-10-12 06:30,12,68,68,68,68,10
20170501|2016-10-12 07:00,12,68,68,67.76,67.76,16
20170501|2016-10-12 07:30,12,67.82,67.82,67.8,67.82,6
20170501|2016-10-12 08:00,12,67.9,67.92,67.9,67.92,4
20170501|2016-10-12 08:30,12,67.91,67.91,67.81,67.81,3
20170501|2016-10-12 09:00,12,67.77,67.85,67.74,67.85,24
20170501|2016-10-12 09:30,12,67.93,68.05,67.88,67.9,28
20170501|2016-10-12 10:00,12,67.83,67.85,67.77,67.77,19
20170501|2016-10-12 10:30,12,67.81,68.76,67.81,68.75,164
20170501|2016-10-12 11:00,12,68.75,70.4,68.75,69.64,184
20170501|2016-10-12 11:30,12,69.55,69.88,69.55,69.88,42
20170501|2016-10-12 12:00,12,70.09,70.09,69.85,70.09,16
20170501|2016-10-12 12:30,12,70.2,70.31,70.12,70.31,68
20170501|2016-10-12 13:00,12,70.2,70.29,69.56,69.56,71
20170501|2016-10-12 20:00,13,69.41,69.42,69.33,69.33,42
20170501|2016-10-12 20:30,13,69.22,69.24,69.22,69.23,36
20170501|2016-10-12 21:00,13,69.23,69.24,69.23,69.24,6
20170501|2016-10-12 21:30,13,69.35,69.35,69.35,69.35,9
20170501|2016-10-12 22:00,13,69.35,69.35,69.25,69.25,12
20170501|2016-10-12 22:30,13,69.25,69.4,69.25,69.4,5
20170501|2016-10-12 23:00,13,69.4,69.4,69.4,69.4,7
20170501|2016-10-13 01:00,13,69.22,69.27,69.22,69.27,25
20170501|2016-10-13 02:00,13,69.17,69.18,69.16,69.18,10
20170501|2016-10-13 02:30,13,69.28,69.29,69.28,69.29,2
20170501|2016-10-13 03:00,13,69.28,69.28,69.24,69.24,11
20170501|2016-10-13 03:30,13,69.21,69.21,69.19,69.19,10
20170501|2016-10-13 06:30,13,69.24,69.41,69.24,69.41,26
20170501|2016-10-13 07:00,13,69.44,69.55,69.4,69.55,35
20170501|2016-10-13 07:30,13,69.47,69.49,69.36,69.46,6
20170501|2016-10-13 08:00,13,69.46,69.52,69.46,69.52,5
20170501|2016-10-13 08:30,13,69.46,69.83,69.46,69.76,16
20170501|2016-10-13 09:00,13,69.92,70.09,69.85,70.09,26
20170501|2016-10-13 09:30,13,70.1,70.1,69.94,69.94,4
20170501|2016-10-13 10:00,13,70.03,70.03,69.81,69.98,7
20170501|2016-10-13 10:30,13,69.96,70.01,69.96,69.99,7
20170501|2016-10-13 11:00,13,70,70.03,69.94,70.03,29
20170501|2016-10-13 11:30,13,70.03,70.08,70.02,70.02,17
20170501|2016-10-13 12:00,13,70.03,70.4,70.02,70.39,105
20170501|2016-10-13 12:30,13,70.42,70.61,70.42,70.49,78
20170501|2016-10-13 13:00,13,70.54,70.63,69.96,70.01,123
20170501|2016-10-13 22:30,14,70.23,70.23,70.23,70.23,1
20170501|2016-10-13 23:00,14,70.23,70.23,70.23,70.23,2
20170501|2016-10-14 04:00,14,70.09,70.09,70.07,70.07,5
20170501|2016-10-14 05:00,14,70.2,70.2,70.2,70.2,1
20170501|2016-10-14 05:30,14,70.2,70.2,70.2,70.2,2
20170501|2016-10-14 07:00,14,70.37,70.53,70.37,70.45,10
20170501|2016-10-14 07:30,14,70.54,70.61,70.39,70.39,12
20170501|2016-10-14 08:00,14,70.62,70.8,70.6,70.8,84
20170501|2016-10-14 08:30,14,70.8,71.05,70.78,71,53
20170501|2016-10-14 09:00,14,71,71.09,70.92,70.97,63
20170501|2016-10-14 09:30,14,71,71.16,70.77,70.95,72
20170501|2016-10-14 10:00,14,71.08,71.09,70.91,70.91,33
20170501|2016-10-14 10:30,14,71.01,71.19,71.01,71.19,63
20170501|2016-10-14 11:00,14,71.19,71.25,71.04,71.25,15
20170501|2016-10-14 11:30,14,71.21,71.24,71.19,71.2,12
20170501|2016-10-14 12:00,14,70.99,71.23,70.99,71.23,4
20170501|2016-10-14 12:30,14,71.22,71.22,71.05,71.05,4
20170501|2016-10-14 13:00,14,71.04,71.25,71,71.25,125
20170501|2016-10-16 20:00,17,71.11,71.22,71.11,71.22,30
20170501|2016-10-16 20:30,17,71.13,71.13,70.98,70.98,46
20170501|2016-10-16 21:00,17,70.98,70.98,70.94,70.94,17
20170501|2016-10-17 01:30,17,71,71,71,71,10
20170501|2016-10-17 02:00,17,70.99,70.99,70.99,70.99,1
20170501|2016-10-17 05:30,17,70.6,70.6,70.49,70.49,8
20170501|2016-10-17 07:30,17,70.68,70.8,70.68,70.8,9
20170501|2016-10-17 08:00,17,70.93,71.12,70.93,71.04,5
20170501|2016-10-17 08:30,17,71.25,71.41,71.14,71.14,61
20170501|2016-10-17 09:00,17,70.87,71.23,70.87,71.19,12
20170501|2016-10-17 09:30,17,71.22,71.36,71.22,71.28,16
20170501|2016-10-17 10:00,17,71.36,71.66,71.36,71.55,72
20170501|2016-10-17 10:30,17,71.68,71.7,71.5,71.7,106
20170501|2016-10-17 11:00,17,71.72,71.72,71.49,71.55,14
20170501|2016-10-17 11:30,17,71.55,71.6,71.55,71.6,75
20170501|2016-10-17 12:00,17,71.64,71.65,71.47,71.47,44
20170501|2016-10-17 12:30,17,71.57,71.66,71.57,71.66,8
20170501|2016-10-17 13:00,17,71.67,71.82,71.66,71.8,105
20170501|2016-10-17 20:00,18,71.79,71.79,71.79,71.79,1
20170501|2016-10-17 21:00,18,71.57,71.57,71.57,71.57,1
20170501|2016-10-17 21:30,18,71.52,71.52,71.52,71.52,1
20170501|2016-10-17 22:00,18,71.53,71.53,71.53,71.53,2
20170501|2016-10-17 22:30,18,71.53,71.53,71.53,71.53,2
20170501|2016-10-18 05:00,18,71.54,71.55,71.54,71.55,5
20170501|2016-10-18 07:00,18,71.54,71.56,71.54,71.56,3
20170501|2016-10-18 07:30,18,71.56,71.62,71.49,71.49,11
20170501|2016-10-18 08:00,18,71.44,71.48,71.42,71.42,6
20170501|2016-10-18 08:30,18,71.41,71.54,71.4,71.54,23
20170501|2016-10-18 09:00,18,71.55,71.72,71.55,71.72,25
20170501|2016-10-18 09:30,18,71.72,71.95,71.71,71.91,48
20170501|2016-10-18 10:00,18,71.95,72.13,71.89,72.13,31
20170501|2016-10-18 10:30,18,72.09,72.2,72.09,72.2,23
20170501|2016-10-18 11:00,18,72.21,72.21,72.1,72.21,5
20170501|2016-10-18 11:30,18,72.21,72.21,72.11,72.11,12
20170501|2016-10-18 12:00,18,72.11,72.14,72.02,72.14,71
20170501|2016-10-18 12:30,18,72.17,72.19,72.11,72.13,15
20170501|2016-10-18 13:00,18,72.03,72.03,71.52,71.52,130
20170501|2016-10-18 20:00,19,71.75,71.75,71.72,71.72,11
20170501|2016-10-18 23:30,19,71.42,71.42,71.42,71.42,1
20170501|2016-10-19 00:00,19,71.33,71.33,71.32,71.32,6
20170501|2016-10-19 00:30,19,71.1,71.1,71.1,71.1,1
20170501|2016-10-19 01:00,19,71,71,70.91,70.91,27
20170501|2016-10-19 01:30,19,71,71.01,71,71.01,22
20170501|2016-10-19 02:00,19,71.03,71.03,71.03,71.03,3
20170501|2016-10-19 03:30,19,71.09,71.15,71.09,71.14,7
20170501|2016-10-19 05:30,19,71.12,71.12,71.12,71.12,2
20170501|2016-10-19 06:00,19,71.12,71.12,70.91,70.91,10
20170501|2016-10-19 06:30,19,70.86,70.87,70.86,70.87,6
20170501|2016-10-19 07:00,19,71,71.3,71,71.3,35
20170501|2016-10-19 07:30,19,71.32,71.32,71.32,71.32,3
20170501|2016-10-19 08:00,19,71.4,71.4,71.2,71.27,68
20170501|2016-10-19 08:30,19,71.26,71.38,71.25,71.36,20
20170501|2016-10-19 09:00,19,71.38,71.67,71.36,71.67,72
20170501|2016-10-19 09:30,19,71.67,71.7,71.36,71.53,50
20170501|2016-10-19 10:00,19,71.51,71.51,71.14,71.25,21
20170501|2016-10-19 10:30,19,71.26,71.57,71.21,71.57,27
20170501|2016-10-19 11:00,19,71.55,71.55,71.4,71.42,10
20170501|2016-10-19 11:30,19,71.38,71.58,71.38,71.53,8
20170501|2016-10-19 12:00,19,71.57,71.75,71.57,71.7,113
20170501|2016-10-19 12:30,19,71.65,71.75,71.65,71.65,9
20170501|2016-10-19 13:00,19,71.74,71.85,71.55,71.85,277
20170501|2016-10-19 20:30,20,72,72.06,72,72,6
20170501|2016-10-20 02:30,20,71.81,71.81,71.81,71.81,2
20170501|2016-10-20 03:00,20,72,72,72,72,1
20170501|2016-10-20 03:30,20,71.88,71.88,71.88,71.88,1
20170501|2016-10-20 04:30,20,72,72,72,72,1
20170501|2016-10-20 05:00,20,72.03,72.1,72.03,72.05,8
20170501|2016-10-20 06:30,20,72.11,72.11,72.1,72.1,2
20170501|2016-10-20 07:00,20,72.12,72.17,72.07,72.16,31
20170501|2016-10-20 07:30,20,72.11,72.32,71.81,71.97,78
20170501|2016-10-20 08:00,20,71.89,71.89,71.85,71.85,2
20170501|2016-10-20 08:30,20,71.88,71.92,71.48,71.52,20
20170501|2016-10-20 09:00,20,71.44,71.48,71.24,71.44,27
20170501|2016-10-20 09:30,20,71.47,71.47,70.45,70.45,65
20170501|2016-10-20 10:00,20,70.98,71.09,70.96,70.99,18
20170501|2016-10-20 10:30,20,70.85,70.85,69.82,69.88,45
20170501|2016-10-20 11:00,20,70.1,70.1,70.1,70.1,4
20170501|2016-10-20 11:30,20,70.55,70.55,70.55,70.55,10
20170501|2016-10-20 12:30,20,70.35,70.36,70.35,70.36,8
20170501|2016-10-20 13:00,20,70.54,70.54,70.54,70.54,1
20170501|2016-10-20 23:00,21,70.29,70.29,70.27,70.27,2
20170501|2016-10-20 23:30,21,70.26,70.26,70.24,70.24,2
20170501|2016-10-21 00:00,21,70.2,70.2,70.2,70.2,1
20170501|2016-10-21 02:00,21,70.01,70.02,70.01,70.02,11
20170501|2016-10-21 05:30,21,70.1,70.1,70.1,70.1,1
20170501|2016-10-21 07:00,21,70.1,70.1,70,70,12
20170501|2016-10-21 07:30,21,70.03,70.03,69.91,69.91,36
20170501|2016-10-21 08:00,21,69.93,69.93,69.66,69.66,73
20170501|2016-10-21 08:30,21,69.56,69.56,69.32,69.52,90
20170501|2016-10-21 09:00,21,69.5,69.63,69.46,69.63,30
20170501|2016-10-21 09:30,21,69.73,69.73,69.47,69.63,67
20170501|2016-10-21 10:00,21,69.68,69.94,69.6,69.92,25
20170501|2016-10-21 10:30,21,69.92,69.95,69.71,69.71,27
20170501|2016-10-21 11:00,21,69.71,69.94,69.71,69.9,21
20170501|2016-10-21 11:30,21,69.9,70.04,69.87,70.03,30
20170501|2016-10-21 12:00,21,69.96,70.04,69.88,69.96,41
20170501|2016-10-21 12:30,21,70.01,70.09,69.9,69.95,22
20170501|2016-10-21 13:00,21,69.94,70.06,69.92,70.04,44
20170501|2016-10-23 21:00,24,69.56,69.56,69.55,69.55,8
20170501|2016-10-23 22:00,24,69.69,69.69,69.54,69.54,6
20170501|2016-10-23 22:30,24,69.56,69.56,69.54,69.54,3
20170501|2016-10-24 00:00,24,69.7,69.7,69.63,69.63,5
20170501|2016-10-24 03:30,24,69.78,69.78,69.78,69.78,5
20170501|2016-10-24 05:30,24,69.95,69.95,69.95,69.95,1
20170501|2016-10-24 06:30,24,69.72,69.72,69.65,69.65,27
20170501|2016-10-24 07:00,24,69.65,69.66,69.65,69.66,8
20170501|2016-10-24 07:30,24,69.7,69.7,69.7,69.7,7
20170501|2016-10-24 08:00,24,69.81,69.83,69.81,69.83,2
20170501|2016-10-24 08:30,24,69.85,69.86,69.75,69.86,16
20170501|2016-10-24 09:00,24,69.72,69.72,69.65,69.72,19
20170501|2016-10-24 09:30,24,69.6,69.69,69.58,69.63,11
20170501|2016-10-24 10:00,24,69.65,69.88,69.6,69.88,52
20170501|2016-10-24 10:30,24,70.02,70.02,69.84,69.86,19
20170501|2016-10-24 11:00,24,69.71,69.71,69.71,69.71,3
20170501|2016-10-24 11:30,24,69.9,69.9,69.75,69.76,19
20170501|2016-10-24 12:00,24,69.84,69.84,69.74,69.81,35
20170501|2016-10-24 12:30,24,69.82,69.95,69.76,69.8,26
20170501|2016-10-24 13:00,24,69.81,69.81,69.71,69.79,11
20170501|2016-10-25 01:30,25,69.87,69.87,69.87,69.87,2
20170501|2016-10-25 02:00,25,69.77,69.77,69.77,69.77,1
20170501|2016-10-25 03:00,25,69.87,69.87,69.87,69.87,1
20170501|2016-10-25 03:30,25,69.87,69.87,69.87,69.87,1
20170501|2016-10-25 07:30,25,69.95,69.97,69.85,69.85,55
20170501|2016-10-25 08:00,25,69.77,69.77,69.77,69.77,4
20170501|2016-10-25 08:30,25,69.71,69.71,69.26,69.26,25
20170501|2016-10-25 09:00,25,69.38,69.39,69.2,69.2,12
20170501|2016-10-25 09:30,25,69.22,69.3,69.19,69.24,23
20170501|2016-10-25 10:00,25,69.3,69.81,69.3,69.68,17
20170501|2016-10-25 10:30,25,69.55,69.55,69.47,69.48,6
20170501|2016-10-25 11:00,25,69.42,69.67,69.42,69.67,4
20170501|2016-10-25 11:30,25,69.54,69.72,69.54,69.72,7
20170501|2016-10-25 12:00,25,69.6,69.65,69.56,69.57,10
20170501|2016-10-25 12:30,25,69.47,69.48,69.42,69.46,6
20170501|2016-10-25 13:00,25,69.57,69.61,69.43,69.5,53
20170501|2016-10-25 20:00,26,69.32,69.32,69.28,69.28,3
20170501|2016-10-25 20:30,26,69.26,69.26,69.26,69.26,1
20170501|2016-10-25 21:30,26,69.24,69.24,69.24,69.24,1
20170501|2016-10-26 01:00,26,69.4,69.4,69.4,69.4,5
20170501|2016-10-26 06:00,26,69.46,69.46,69.46,69.46,1
20170501|2016-10-26 06:30,26,69.46,69.46,69.46,69.46,5
20170501|2016-10-26 08:30,26,69.49,69.49,69.49,69.49,2
20170501|2016-10-26 09:00,26,69.61,69.64,69.61,69.64,16
20170501|2016-10-26 09:30,26,69.49,69.76,69.49,69.76,111
20170501|2016-10-26 10:00,26,69.78,69.98,69.78,69.98,26
20170501|2016-10-26 10:30,26,69.99,70.04,69.99,70.04,6
20170501|2016-10-26 11:00,26,69.98,70.51,69.93,70.26,50
20170501|2016-10-26 11:30,26,70.47,70.79,70.38,70.59,35
20170501|2016-10-26 12:00,26,70.41,70.41,70.26,70.39,7
20170501|2016-10-26 12:30,26,70.39,70.51,70.39,70.5,7
20170501|2016-10-26 13:00,26,70.47,70.47,70.24,70.31,19
20170501|2016-10-26 20:00,27,70.35,70.35,70.31,70.31,7
20170501|2016-10-26 20:30,27,70.32,70.35,70.32,70.35,11
20170501|2016-10-26 21:00,27,70.35,70.35,70.35,70.35,2
20170501|2016-10-26 21:30,27,70.57,70.6,70.57,70.6,2
20170501|2016-10-26 22:00,27,70.49,70.49,70.49,70.49,1
20170501|2016-10-26 23:30,27,70.35,70.35,70.34,70.34,8
20170501|2016-10-27 00:00,27,70.35,70.35,70.35,70.35,12
20170501|2016-10-27 01:00,27,70.6,70.6,70.6,70.6,1
20170501|2016-10-27 02:00,27,70.69,70.69,70.69,70.69,1
20170501|2016-10-27 03:00,27,70.69,70.7,70.69,70.7,6
20170501|2016-10-27 03:30,27,70.7,70.7,70.7,70.7,3
20170501|2016-10-27 05:30,27,70.51,70.57,70.51,70.57,18
20170501|2016-10-27 07:30,27,70.05,70.15,70,70.03,21
20170501|2016-10-27 08:30,27,70.27,70.32,70.09,70.18,8
20170501|2016-10-27 09:00,27,70.25,70.37,70.16,70.22,49
20170501|2016-10-27 09:30,27,70.24,70.24,70.04,70.13,18
20170501|2016-10-27 10:00,27,70.05,70.41,70.05,70.41,58
20170501|2016-10-27 10:30,27,70.29,70.32,70.21,70.32,9
20170501|2016-10-27 11:00,27,70.41,70.52,70.41,70.47,13
20170501|2016-10-27 11:30,27,70.5,70.75,70.5,70.75,26
20170501|2016-10-27 12:00,27,70.7,70.74,70.65,70.71,5
20170501|2016-10-27 12:30,27,70.72,70.83,70.72,70.79,9
20170501|2016-10-27 13:00,27,70.79,70.79,70.61,70.63,30
20170501|2016-10-28 00:00,28,70.62,70.62,70.62,70.62,5
20170501|2016-10-28 01:00,28,70.52,70.53,70.52,70.53,6
20170501|2016-10-28 01:30,28,70.54,70.56,70.54,70.56,5
20170501|2016-10-28 02:30,28,70.45,70.47,70.45,70.47,16
20170501|2016-10-28 07:00,28,70.49,70.54,70.49,70.54,10
20170501|2016-10-28 08:00,28,70.51,70.57,70.51,70.57,13
20170501|2016-10-28 08:30,28,70.59,70.65,70.59,70.62,56
20170501|2016-10-28 09:00,28,70.57,70.57,70.44,70.56,95
20170501|2016-10-28 09:30,28,70.65,71.5,70.63,71.46,243
20170501|2016-10-28 10:00,28,71.42,71.67,71.16,71.18,145
20170501|2016-10-28 10:30,28,71.18,71.27,71.18,71.27,36
20170501|2016-10-28 11:00,28,71.59,71.6,71.59,71.6,6
20170501|2016-10-28 11:30,28,71.46,71.54,71.46,71.54,9
20170501|2016-10-28 12:00,28,71.45,71.52,71.43,71.5,21
20170501|2016-10-28 12:30,28,71.4,71.4,71.27,71.27,6
20170501|2016-10-28 13:00,28,71.29,71.56,71.29,71.56,48
20170501|2016-10-30 20:00,31,71.45,71.45,71.45,71.45,1
20170501|2016-10-30 22:30,31,71.47,71.47,71.47,71.47,2
20170501|2016-10-31 03:30,31,71.19,71.2,71.16,71.16,5
20170501|2016-10-31 04:00,31,71.27,71.27,71.27,71.27,1
20170501|2016-10-31 05:30,31,71.26,71.26,71.26,71.26,1
20170501|2016-10-31 07:30,31,71.16,71.16,70.98,70.98,14
20170501|2016-10-31 08:00,31,71,71,71,71,1
20170501|2016-10-31 08:30,31,71.45,71.45,71.43,71.43,2
20170501|2016-10-31 09:00,31,71.24,71.31,71.16,71.16,9
20170501|2016-10-31 09:30,31,71.12,71.12,69.94,70.11,115
20170501|2016-10-31 10:00,31,70.18,70.37,70.18,70.29,33
20170501|2016-10-31 10:30,31,70.2,70.21,70.11,70.16,42
20170501|2016-10-31 11:00,31,70.27,70.27,69.98,69.98,20
20170501|2016-10-31 11:30,31,69.97,70.01,69.72,70.01,31
20170501|2016-10-31 12:30,31,69.85,69.98,69.85,69.91,22
20170501|2016-10-31 13:00,31,69.91,69.99,69.82,69.88,29
20170501|2016-10-31 20:00,1,69.68,69.78,69.64,69.74,8
20170501|2016-10-31 20:30,1,69.66,69.66,69.66,69.66,1
20170501|2016-10-31 21:30,1,69.71,69.71,69.71,69.71,1
20170501|2016-10-31 22:30,1,69.81,69.82,69.81,69.82,10
20170501|2016-11-01 00:30,1,69.83,69.83,69.83,69.83,1
20170501|2016-11-01 01:30,1,69.77,69.77,69.77,69.77,1
20170501|2016-11-01 02:00,1,69.8,69.8,69.8,69.8,1
20170501|2016-11-01 02:30,1,69.71,69.71,69.71,69.71,4
20170501|2016-11-01 03:30,1,69.74,69.74,69.74,69.74,1
20170501|2016-11-01 04:00,1,69.69,69.69,69.67,69.67,9
20170501|2016-11-01 04:30,1,69.63,69.63,69.63,69.63,1
20170501|2016-11-01 05:00,1,69.58,69.65,69.55,69.65,9
20170501|2016-11-01 05:30,1,69.62,69.62,69.62,69.62,3
20170501|2016-11-01 07:00,1,69.6,69.6,69.6,69.6,1
20170501|2016-11-01 08:00,1,69.72,69.72,69.7,69.71,7
20170501|2016-11-01 08:30,1,69.63,69.63,69.63,69.63,2
20170501|2016-11-01 09:00,1,69.46,69.56,69.45,69.52,14
20170501|2016-11-01 09:30,1,69.5,69.76,69.3,69.65,46
20170501|2016-11-01 10:00,1,69.71,69.74,69.47,69.47,10
20170501|2016-11-01 10:30,1,69.47,69.5,69.46,69.5,16
20170501|2016-11-01 11:00,1,69.54,69.68,69.54,69.68,10
20170501|2016-11-01 11:30,1,69.58,69.58,69.4,69.44,19
20170501|2016-11-01 12:00,1,69.45,69.47,69.34,69.34,17
20170501|2016-11-01 12:30,1,69.42,69.42,69.2,69.2,13
20170501|2016-11-01 13:00,1,69.21,69.24,69.08,69.09,38
20170501|2016-11-01 20:00,2,69.11,69.11,69.09,69.09,2
20170501|2016-11-01 22:00,2,69.17,69.17,69.17,69.17,4
20170501|2016-11-01 22:30,2,69.17,69.17,69.17,69.17,1
20170501|2016-11-01 23:30,2,69.19,69.2,69.19,69.2,5
20170501|2016-11-02 04:00,2,69.25,69.27,69.25,69.27,7
20170501|2016-11-02 04:30,2,69.33,69.51,69.33,69.51,3
20170501|2016-11-02 05:00,2,69.51,69.53,69.51,69.53,6
20170501|2016-11-02 06:30,2,69.53,69.56,69.53,69.55,5
20170501|2016-11-02 07:00,2,69.55,69.55,69.55,69.55,3
20170501|2016-11-02 07:30,2,69.36,69.36,69.36,69.36,6
20170501|2016-11-02 08:00,2,69.53,69.53,69.53,69.53,1
20170501|2016-11-02 08:30,2,69.24,69.24,69.21,69.23,10
20170501|2016-11-02 09:00,2,69.19,69.28,69.19,69.28,9
20170501|2016-11-02 09:30,2,69.16,69.28,69.12,69.26,5
20170501|2016-11-02 10:00,2,69.23,69.34,69.23,69.29,25
20170501|2016-11-02 10:30,2,69.31,69.31,69.14,69.23,31
20170501|2016-11-02 11:00,2,69.25,69.76,69.25,69.65,69
20170501|2016-11-02 11:30,2,69.5,69.63,69.5,69.63,18
20170501|2016-11-02 12:00,2,69.55,69.68,69.55,69.68,7
20170501|2016-11-02 12:30,2,69.4,69.45,69.4,69.45,4
20170501|2016-11-02 13:00,2,69.59,69.75,69.39,69.74,84
20170501|2016-11-02 22:30,3,69.85,69.85,69.85,69.85,1
20170501|2016-11-02 23:30,3,69.78,69.78,69.78,69.78,2
20170501|2016-11-03 00:30,3,69.86,69.86,69.86,69.86,1
20170501|2016-11-03 01:30,3,69.87,69.91,69.87,69.91,6
20170501|2016-11-03 02:00,3,69.91,69.97,69.91,69.97,8
20170501|2016-11-03 02:30,3,69.96,69.97,69.96,69.97,5
20170501|2016-11-03 03:00,3,69.99,69.99,69.99,69.99,3
20170501|2016-11-03 03:30,3,69.97,69.97,69.97,69.97,1
20170501|2016-11-03 04:00,3,70.02,70.17,70.02,70.17,9
20170501|2016-11-03 04:30,3,70.18,70.19,70.16,70.16,5
20170501|2016-11-03 05:00,3,70.21,70.21,70.21,70.21,2
20170501|2016-11-03 05:30,3,70.21,70.21,70.19,70.19,4
20170501|2016-11-03 06:00,3,70.14,70.14,70.14,70.14,1
20170501|2016-11-03 07:30,3,69.93,69.97,69.93,69.97,2
20170501|2016-11-03 08:00,3,69.98,70.05,69.98,70.05,7
20170501|2016-11-03 08:30,3,70.01,70.08,69.96,69.96,7
20170501|2016-11-03 09:00,3,69.8,69.83,69.8,69.83,5
20170501|2016-11-03 09:30,3,69.78,69.89,69.66,69.75,34
20170501|2016-11-03 10:00,3,69.65,69.65,69.36,69.4,27
20170501|2016-11-03 10:30,3,69.31,69.39,69.31,69.39,9
20170501|2016-11-03 11:00,3,69.39,69.39,69.34,69.34,5
20170501|2016-11-03 11:30,3,69.3,69.3,69.04,69.08,18
20170501|2016-11-03 12:00,3,69.08,69.12,68.98,68.99,16
20170501|2016-11-03 12:30,3,68.96,69.03,68.96,69.03,7
20170501|2016-11-03 13:00,3,69.06,69.34,69.05,69.34,18
20170501|2016-11-03 20:00,4,69.1,69.11,69.08,69.11,26
20170501|2016-11-03 20:30,4,69.1,69.12,69.1,69.12,5
20170501|2016-11-03 21:30,4,69.65,70.14,69.65,70.1,58
20170501|2016-11-03 22:00,4,70.1,70.18,69.85,70.18,84
20170501|2016-11-03 23:00,4,69.81,69.81,69.8,69.8,4
20170501|2016-11-04 00:30,4,69.73,69.73,69.73,69.73,10
20170501|2016-11-04 01:00,4,69.7,69.7,69.5,69.63,22
20170501|2016-11-04 03:00,4,69.73,69.73,69.72,69.72,5
20170501|2016-11-04 04:30,4,69.62,69.62,69.62,69.62,1
20170501|2016-11-04 05:30,4,69.55,69.55,69.55,69.55,1
20170501|2016-11-04 06:00,4,69.45,69.45,69.45,69.45,2
20170501|2016-11-04 06:30,4,69.4,69.4,69.4,69.4,1
20170501|2016-11-04 07:00,4,69.42,69.49,69.3,69.3,9
20170501|2016-11-04 07:30,4,69.2,69.2,69.2,69.2,8
20170501|2016-11-04 08:00,4,69.22,69.25,69.12,69.14,8
20170501|2016-11-04 08:30,4,69.12,69.39,68.9,69.16,37
20170501|2016-11-04 09:00,4,69.18,69.3,69.18,69.2,14
20170501|2016-11-04 09:30,4,69.13,69.23,68.97,69.23,41
20170501|2016-11-04 10:00,4,69.27,69.51,69.22,69.51,24
20170501|2016-11-04 10:30,4,69.59,69.8,69.56,69.56,23
20170501|2016-11-04 11:00,4,69.68,69.77,69.65,69.68,13
20170501|2016-11-04 11:30,4,69.59,69.59,69.59,69.59,2
20170501|2016-11-04 12:00,4,69.63,69.63,69.47,69.54,6
20170501|2016-11-04 12:30,4,69.59,69.73,69.53,69.61,12
20170501|2016-11-04 13:00,4,69.68,69.8,69.55,69.55,33
20170501|2016-11-06 22:00,7,69.59,69.69,69.59,69.68,22
20170501|2016-11-06 22:30,7,69.69,69.89,69.69,69.89,10
20170501|2016-11-06 23:00,7,69.9,69.9,69.73,69.73,3
20170501|2016-11-07 02:00,7,69.79,69.79,69.79,69.79,1
20170501|2016-11-07 02:30,7,69.85,69.85,69.85,69.85,1
20170501|2016-11-07 04:00,7,69.78,69.78,69.78,69.78,1
20170501|2016-11-07 04:30,7,69.82,69.82,69.76,69.76,14
20170501|2016-11-07 06:00,7,69.79,69.79,69.78,69.78,2
20170501|2016-11-07 06:30,7,69.97,70.03,69.97,70.03,15
20170501|2016-11-07 07:00,7,70.02,70.37,70.01,70.37,60
20170501|2016-11-07 07:30,7,70.37,70.44,70.29,70.44,12
20170501|2016-11-07 08:00,7,70.45,70.45,70.04,70.04,22
20170501|2016-11-07 08:30,7,70.11,70.15,70.07,70.1,19
20170501|2016-11-07 09:00,7,70.13,70.16,70.04,70.05,10
20170501|2016-11-07 09:30,7,69.99,69.99,69.62,69.78,58
20170501|2016-11-07 10:00,7,69.78,69.79,69.68,69.7,45
20170501|2016-11-07 10:30,7,69.67,69.72,69.67,69.7,13
20170501|2016-11-07 11:00,7,69.71,69.77,69.71,69.75,22
20170501|2016-11-07 11:30,7,69.65,69.65,69.46,69.46,34
20170501|2016-11-07 12:00,7,69.46,69.55,69.43,69.55,6
20170501|2016-11-07 12:30,7,69.56,69.72,69.55,69.65,8
20170501|2016-11-07 13:00,7,69.62,69.86,69.54,69.86,42
20170501|2016-11-07 20:00,8,69.84,69.86,69.83,69.84,26
20170501|2016-11-08 00:00,8,69.61,69.61,69.61,69.61,3
20170501|2016-11-08 04:00,8,69.81,69.81,69.81,69.81,1
20170501|2016-11-08 05:00,8,69.9,69.91,69.9,69.91,2
20170501|2016-11-08 06:30,8,69.92,70.1,69.92,70.1,32
20170501|2016-11-08 07:30,8,70.19,70.24,70.19,70.24,3
20170501|2016-11-08 08:00,8,70.22,70.25,70.15,70.21,21
20170501|2016-11-08 08:30,8,70.32,70.36,70,70.01,69
20170501|2016-11-08 09:00,8,70.11,70.24,70.07,70.24,16
20170501|2016-11-08 09:30,8,70.3,70.58,70.3,70.45,97
20170501|2016-11-08 10:00,8,70.31,70.39,70.31,70.37,16
20170501|2016-11-08 10:30,8,70.45,70.64,70.45,70.56,35
20170501|2016-11-08 11:00,8,70.56,71.09,70.48,71.09,92
20170501|2016-11-08 11:30,8,71.2,71.25,71,71,32
20170501|2016-11-08 12:00,8,70.86,70.86,70.48,70.62,28
20170501|2016-11-08 12:30,8,70.43,70.43,70.13,70.13,78
20170501|2016-11-08 13:00,8,70.09,70.21,69.93,70.05,211
20170501|2016-11-08 20:00,9,70.05,70.13,70.01,70.01,33
20170501|2016-11-08 20:30,9,70,70,70,70,2
20170501|2016-11-08 21:30,9,69.73,69.73,69.52,69.53,9
20170501|2016-11-08 22:00,9,69.75,69.75,69.55,69.55,6
20170501|2016-11-08 22:30,9,69.52,69.52,69.5,69.5,4
20170501|2016-11-08 23:00,9,69.56,69.56,69.42,69.42,5
20170501|2016-11-08 23:30,9,69.55,69.68,69.55,69.68,3
20170501|2016-11-09 00:00,9,69.68,69.89,69.68,69.89,52
20170501|2016-11-09 00:30,9,69.91,70.03,69.83,69.83,8
20170501|2016-11-09 01:00,9,69.71,69.71,69.57,69.57,7
20170501|2016-11-09 01:30,9,69.46,69.46,69.3,69.3,12
20170501|2016-11-09 03:00,9,69.6,69.61,69.6,69.6,3
20170501|2016-11-09 04:00,9,69.61,69.61,69.61,69.61,1
20170501|2016-11-09 05:30,9,69.6,69.6,69.6,69.6,3
20170501|2016-11-09 07:00,9,69.89,69.96,69.89,69.96,6
20170501|2016-11-09 07:30,9,69.95,69.95,69.95,69.95,1
20170501|2016-11-09 08:00,9,69.86,70.05,69.84,69.84,54
20170501|2016-11-09 08:30,9,69.86,70.23,69.69,70.23,36
20170501|2016-11-09 09:00,9,70,70.09,70,70.03,19
20170501|2016-11-09 09:30,9,69.95,70,69.84,69.86,33
20170501|2016-11-09 10:00,9,69.86,69.97,69.82,69.96,15
20170501|2016-11-09 10:30,9,70.03,70.16,70.01,70.16,43
20170501|2016-11-09 11:00,9,69.93,70.35,69.09,69.14,142
20170501|2016-11-09 11:30,9,69.25,69.47,69.25,69.47,19
20170501|2016-11-09 12:00,9,69.48,69.5,69.31,69.31,23
20170501|2016-11-09 12:30,9,69.49,69.55,69.49,69.55,6
20170501|2016-11-09 13:00,9,69.48,69.58,69.44,69.52,64
20170501|2016-11-09 20:00,10,69.49,69.49,69.38,69.38,15
20170501|2016-11-09 21:00,10,69.57,69.58,69.55,69.57,22
20170501|2016-11-09 23:30,10,69.75,69.9,69.75,69.9,16
20170501|2016-11-10 00:00,10,70.02,70.03,69.99,70,14
20170501|2016-11-10 01:30,10,70.2,70.2,70.2,70.2,6
20170501|2016-11-10 05:30,10,70.23,70.41,70.23,70.37,22
20170501|2016-11-10 06:30,10,70.1,70.54,70.09,70.54,17
20170501|2016-11-10 07:00,10,70.09,70.23,70.08,70.23,17
20170501|2016-11-10 07:30,10,70.01,70.53,70.01,70.52,95
20170501|2016-11-10 08:00,10,70.5,70.5,70.1,70.1,4
20170501|2016-11-10 08:30,10,70.01,70.33,69.93,70.33,34
20170501|2016-11-10 09:00,10,70.18,71.01,70.18,70.9,135
20170501|2016-11-10 09:30,10,70.94,71.04,70.75,70.75,123
20170501|2016-11-10 10:00,10,70.75,70.87,70.75,70.87,89
20170501|2016-11-10 10:30,10,70.77,70.78,70.35,70.39,25
20170501|2016-11-10 11:00,10,70.43,70.53,70.28,70.28,23
20170501|2016-11-10 11:30,10,70.33,70.6,70.33,70.5,15
20170501|2016-11-10 12:00,10,70.48,70.48,70.42,70.48,9
20170501|2016-11-10 12:30,10,70.45,70.47,70.43,70.45,7
20170501|2016-11-10 13:00,10,70.47,70.62,70.46,70.61,76
20170501|2016-11-10 20:00,11,70.68,70.87,70.67,70.87,132
20170501|2016-11-10 20:30,11,70.96,71.08,70.96,71.08,24
20170501|2016-11-10 21:00,11,71.08,71.14,71.08,71.14,21
20170501|2016-11-10 21:30,11,71.27,71.29,71.27,71.29,9
20170501|2016-11-10 22:00,11,71.33,71.35,71.33,71.34,47
20170501|2016-11-10 22:30,11,71.34,71.75,71.34,71.75,112
20170501|2016-11-10 23:00,11,71.76,71.81,71.76,71.81,11
20170501|2016-11-10 23:30,11,71.76,71.8,71.76,71.8,45
20170501|2016-11-11 00:00,11,71.83,71.85,71.71,71.71,17
20170501|2016-11-11 00:30,11,71.79,71.93,71.79,71.93,21
20170501|2016-11-11 01:00,11,71.77,71.77,71.75,71.75,4
20170501|2016-11-11 01:30,11,71.86,71.95,71.86,71.92,27
20170501|2016-11-11 02:00,11,71.92,72,71.8,71.8,66
20170501|2016-11-11 02:30,11,71.82,71.82,71.77,71.78,35
20170501|2016-11-11 03:00,11,71.73,71.74,71.73,71.74,10
20170501|2016-11-11 03:30,11,71.78,71.78,71.7,71.7,44
20170501|2016-11-11 04:00,11,71.79,71.79,71.6,71.6,31
20170501|2016-11-11 04:30,11,71.57,71.63,71.57,71.63,22
20170501|2016-11-11 05:00,11,71.68,71.68,71.68,71.68,2
20170501|2016-11-11 05:30,11,71.56,71.56,71.38,71.38,2
20170501|2016-11-11 06:00,11,71.47,71.47,71.45,71.45,7
20170501|2016-11-11 06:30,11,71.6,71.75,71.59,71.73,36
20170501|2016-11-11 07:00,11,71.6,72.25,71.6,72.25,183
20170501|2016-11-11 07:30,11,72.34,72.6,71.34,71.34,240
20170501|2016-11-11 08:00,11,71.23,71.23,70.85,70.85,21
20170501|2016-11-11 08:30,11,70.8,70.94,70.6,70.73,107
20170501|2016-11-11 09:00,11,70.69,70.69,70.35,70.53,170
20170501|2016-11-11 09:30,11,70.01,70.15,69.52,69.64,97
20170501|2016-11-11 10:00,11,69.6,69.78,69.57,69.78,120
20170501|2016-11-11 10:30,11,69.78,69.78,69.63,69.63,10
20170501|2016-11-11 11:00,11,69.96,70,69.67,69.67,11
20170501|2016-11-11 11:30,11,69.79,69.96,69.79,69.96,7
20170501|2016-11-11 12:00,11,69.77,70,69.77,70,10
20170501|2016-11-11 13:00,11,69.74,69.82,69.64,69.72,80
20170501|2016-11-13 20:00,14,70.03,70.27,70.02,70.23,64
20170501|2016-11-13 20:30,14,70.15,70.22,70.05,70.07,15
20170501|2016-11-13 21:00,14,69.94,69.94,69.94,69.94,3
20170501|2016-11-13 21:30,14,69.83,69.83,69.71,69.71,2
20170501|2016-11-13 22:00,14,69.74,69.74,69.74,69.74,3
20170501|2016-11-13 23:30,14,69.7,69.7,69.57,69.62,69
20170501|2016-11-14 00:30,14,69.62,69.65,69.57,69.57,12
20170501|2016-11-14 01:00,14,69.59,69.59,69.58,69.58,8
20170501|2016-11-14 02:30,14,69.74,69.74,69.73,69.73,6
20170501|2016-11-14 03:00,14,69.64,69.64,69.64,69.64,4
20170501|2016-11-14 04:00,14,69.55,69.55,69.45,69.45,5
20170501|2016-11-14 04:30,14,69.48,69.48,69.48,69.48,2
20170501|2016-11-14 05:00,14,69.41,69.41,69.41,69.41,1
20170501|2016-11-14 06:00,14,69.46,69.51,69.39,69.39,28
20170501|2016-11-14 06:30,14,69.37,69.37,69.35,69.35,8
20170501|2016-11-14 07:00,14,69.41,69.41,69.36,69.37,6
20170501|2016-11-14 07:30,14,69.4,69.44,69.38,69.44,14
20170501|2016-11-14 08:00,14,69.4,69.51,69.24,69.24,29
20170501|2016-11-14 08:30,14,69.24,69.48,69.22,69.45,86
20170501|2016-11-14 09:00,14,69.48,69.62,69.47,69.53,55
20170501|2016-11-14 09:30,14,69.55,69.55,69.31,69.32,79
20170501|2016-11-14 10:00,14,69.31,69.51,69.31,69.37,38
20170501|2016-11-14 10:30,14,69.53,69.68,69.53,69.54,21
20170501|2016-11-14 11:00,14,69.57,69.61,69.51,69.51,22
20170501|2016-11-14 11:30,14,69.46,69.51,69.42,69.51,9
20170501|2016-11-14 12:00,14,69.42,69.58,69.42,69.58,17
20170501|2016-11-14 12:30,14,69.66,69.73,69.66,69.66,5
20170501|2016-11-14 13:00,14,69.82,70.02,69.69,69.98,60
20170501|2016-11-14 20:00,15,70.38,70.89,70.13,70.16,99
20170501|2016-11-14 20:30,15,70.16,70.18,70.13,70.17,18
20170501|2016-11-14 21:00,15,70.17,70.17,70.16,70.16,9
20170501|2016-11-14 21:30,15,70.17,70.17,70.17,70.17,1
20170501|2016-11-14 22:30,15,70.17,70.22,70.15,70.22,11
20170501|2016-11-14 23:00,15,70.15,70.28,70.15,70.15,18
20170501|2016-11-14 23:30,15,70.14,70.19,70.12,70.19,41
20170501|2016-11-15 00:00,15,70.15,70.15,70.15,70.15,5
20170501|2016-11-15 01:00,15,70.17,70.17,70.15,70.15,15
20170501|2016-11-15 01:30,15,70.17,70.18,70.15,70.17,22
20170501|2016-11-15 02:00,15,70.17,70.29,70.16,70.29,10
20170501|2016-11-15 02:30,15,70.23,70.23,70.23,70.23,2
20170501|2016-11-15 03:00,15,70.4,70.6,70.4,70.57,5
20170501|2016-11-15 05:30,15,70.4,70.4,70.4,70.4,3
20170501|2016-11-15 06:00,15,70.4,70.4,70.34,70.37,15
20170501|2016-11-15 06:30,15,70.35,70.35,70.35,70.35,1
20170501|2016-11-15 07:00,15,70.35,71.07,70.35,70.61,71
20170501|2016-11-15 07:30,15,70.5,70.64,70.09,70.24,50
20170501|2016-11-15 08:00,15,70.24,70.24,70.16,70.17,20
20170501|2016-11-15 08:30,15,70.2,70.68,70.17,70.65,70
20170501|2016-11-15 09:00,15,70.63,70.75,70.63,70.75,2
20170501|2016-11-15 09:30,15,70.75,70.93,70.37,70.51,27
20170501|2016-11-15 10:00,15,70.61,70.84,70.6,70.84,4
20170501|2016-11-15 10:30,15,70.85,70.95,70.66,70.9,58
20170501|2016-11-15 11:00,15,70.94,70.94,70.8,70.9,22
20170501|2016-11-15 11:30,15,70.95,70.95,70.7,70.8,18
20170501|2016-11-15 12:00,15,70.79,70.82,70.79,70.79,4
20170501|2016-11-15 12:30,15,70.87,70.99,70.87,70.92,20
20170501|2016-11-15 13:00,15,70.73,71.16,70.73,70.9,434
20170501|2016-11-15 20:00,16,70.9,70.99,70.9,70.99,33
20170501|2016-11-15 20:30,16,71.06,71.06,71.06,71.06,8
20170501|2016-11-15 21:00,16,71.03,71.03,71.03,71.03,1
20170501|2016-11-15 21:30,16,70.92,71.02,70.92,71.02,5
20170501|2016-11-16 01:00,16,71.02,71.02,71.01,71.01,5
20170501|2016-11-16 01:30,16,70.99,70.99,70.97,70.97,5
20170501|2016-11-16 02:00,16,71.05,71.05,71.04,71.05,10
20170501|2016-11-16 02:30,16,71.04,71.04,71.04,71.04,1
20170501|2016-11-16 03:00,16,71.07,71.2,71,71.17,38
20170501|2016-11-16 03:30,16,71.17,71.17,71,71.09,12
20170501|2016-11-16 05:30,16,70.75,70.75,70.72,70.72,10
20170501|2016-11-16 06:00,16,70.76,70.91,70.76,70.79,10
20170501|2016-11-16 06:30,16,70.85,71.09,70.85,71.09,47
20170501|2016-11-16 07:00,16,71.02,71.34,71.01,71.33,162
20170501|2016-11-16 07:30,16,71.33,71.74,71.3,71.66,184
20170501|2016-11-16 08:00,16,71.71,71.98,71.69,71.91,243
20170501|2016-11-16 08:30,16,71.95,72.29,71.71,71.95,593
20170501|2016-11-16 09:00,16,71.97,72.06,71.87,71.98,261
20170501|2016-11-16 09:30,16,72.03,72.11,71.69,71.69,204
20170501|2016-11-16 10:00,16,71.69,71.95,71.69,71.9,158
20170501|2016-11-16 10:30,16,71.91,72.1,71.91,71.98,236
20170501|2016-11-16 11:00,16,71.98,72.25,71.94,72.21,180
20170501|2016-11-16 11:30,16,72.21,72.25,72.03,72.09,169
20170501|2016-11-16 12:00,16,72.08,72.25,72.01,72.2,190
20170501|2016-11-16 12:30,16,72.18,72.34,72.16,72.31,193
20170501|2016-11-16 13:00,16,72.32,72.35,72.2,72.32,356
20170501|2016-11-16 20:00,17,72.21,72.25,72.12,72.16,104
20170501|2016-11-16 20:30,17,72.16,72.2,72.13,72.15,55
20170501|2016-11-16 21:00,17,72.19,72.26,72.19,72.26,9
20170501|2016-11-16 21:30,17,72.26,72.35,72.26,72.27,40
20170501|2016-11-16 22:00,17,72.34,72.41,72.32,72.35,98
20170501|2016-11-16 22:30,17,72.35,72.39,72.35,72.39,14
20170501|2016-11-16 23:00,17,72.39,72.39,72.39,72.39,9
20170501|2016-11-16 23:30,17,72.4,72.4,72.37,72.39,41
20170501|2016-11-17 00:00,17,72.39,72.45,72.35,72.44,49
20170501|2016-11-17 00:30,17,72.42,72.42,72.36,72.36,9
20170501|2016-11-17 01:00,17,72.32,72.32,72.32,72.32,1
20170501|2016-11-17 02:00,17,72.4,72.42,72.4,72.42,13
20170501|2016-11-17 02:30,17,72.42,72.43,72.42,72.43,13
20170501|2016-11-17 03:00,17,72.44,72.45,72.44,72.45,11
20170501|2016-11-17 03:30,17,72.45,72.45,72.45,72.45,5
20170501|2016-11-17 04:00,17,72.45,72.45,72.45,72.45,2
20170501|2016-11-17 04:30,17,72.32,72.39,72.3,72.3,80
20170501|2016-11-17 05:00,17,72.32,72.32,72.1,72.1,39
20170501|2016-11-17 05:30,17,72.02,72.04,71.98,71.98,29
20170501|2016-11-17 06:00,17,72.04,72.19,72.04,72.19,10
20170501|2016-11-17 06:30,17,72.23,72.25,72.2,72.2,33
20170501|2016-11-17 07:00,17,72.25,72.45,72.18,72.18,174
20170501|2016-11-17 07:30,17,72.27,72.27,70.4,71.38,329
20170501|2016-11-17 08:00,17,71.55,72.04,71.53,71.93,96
20170501|2016-11-17 08:30,17,71.98,72.26,71.98,72.11,90
20170501|2016-11-17 09:00,17,72.12,72.36,72.12,72.32,146
20170501|2016-11-17 09:30,17,72.31,72.38,72.12,72.3,85
20170501|2016-11-17 10:00,17,72.31,72.45,72.28,72.32,106
20170501|2016-11-17 10:30,17,72.31,72.52,72.31,72.45,176
20170501|2016-11-17 11:00,17,72.42,72.43,72.2,72.37,40
20170501|2016-11-17 11:30,17,72.46,72.83,72.46,72.81,564
20170501|2016-11-17 12:00,17,72.83,73.15,72.73,72.79,609
20170501|2016-11-17 12:30,17,72.85,73.07,72.85,72.95,78
20170501|2016-11-17 13:00,17,73.06,73.18,72.89,73.16,386
20170501|2016-11-17 20:00,18,73,73.13,72.86,72.99,75
20170501|2016-11-17 20:30,18,72.99,72.99,72.85,72.88,51
20170501|2016-11-17 21:00,18,72.88,72.88,72.73,72.75,45
20170501|2016-11-17 21:30,18,72.75,72.75,72.75,72.75,1
20170501|2016-11-17 23:00,18,72.72,72.72,72.72,72.72,5
20170501|2016-11-17 23:30,18,72.59,72.59,72.44,72.49,45
20170501|2016-11-18 00:00,18,72.51,72.51,72.35,72.44,33
20170501|2016-11-18 00:30,18,72.55,72.65,72.5,72.65,54
20170501|2016-11-18 01:00,18,72.42,72.42,72.37,72.37,3
20170501|2016-11-18 01:30,18,72.53,72.53,72.5,72.5,2
20170501|2016-11-18 02:00,18,72.5,72.51,72.4,72.51,59
20170501|2016-11-18 02:30,18,72.48,72.6,72.35,72.35,29
20170501|2016-11-18 03:00,18,72.3,72.3,72.06,72.06,20
20170501|2016-11-18 04:00,18,72.18,72.19,72.16,72.16,15
20170501|2016-11-18 04:30,18,72.18,72.29,72.18,72.26,33
20170501|2016-11-18 05:00,18,72.29,72.3,72.2,72.2,51
20170501|2016-11-18 05:30,18,72.25,72.25,72.11,72.18,40
20170501|2016-11-18 06:00,18,72.19,72.36,72.17,72.32,48
20170501|2016-11-18 06:30,18,72.32,72.42,72.32,72.42,102
20170501|2016-11-18 07:00,18,72.45,72.72,72.45,72.72,100
20170501|2016-11-18 07:30,18,72.78,72.88,72.73,72.73,30
20170501|2016-11-18 08:00,18,72.69,72.93,72.56,72.93,116
20170501|2016-11-18 08:30,18,72.95,73.05,72.9,73.05,149
20170501|2016-11-18 09:00,18,73.07,73.07,72.57,72.6,108
20170501|2016-11-18 09:30,18,72.61,72.87,72.39,72.52,152
20170501|2016-11-18 10:00,18,72.51,72.75,72.51,72.71,61
20170501|2016-11-18 10:30,18,72.68,72.79,72.64,72.74,53
20170501|2016-11-18 11:00,18,72.72,72.83,72.64,72.7,74
20170501|2016-11-18 11:30,18,72.74,72.89,72.71,72.84,156
20170501|2016-11-18 12:00,18,72.82,72.93,72.81,72.85,42
20170501|2016-11-18 12:30,18,72.84,73,72.83,72.89,44
20170501|2016-11-18 13:00,18,72.84,72.98,72.67,72.69,186
20170501|2016-11-20 20:00,21,73.03,73.09,72.91,72.97,134
20170501|2016-11-20 20:30,21,72.97,73.18,72.89,73.18,60
20170501|2016-11-20 21:00,21,73.11,73.19,73.11,73.19,21
20170501|2016-11-20 21:30,21,73.17,73.18,73.16,73.18,12
20170501|2016-11-20 22:00,21,73.18,73.2,73.15,73.17,29
20170501|2016-11-20 22:30,21,73.17,73.17,73.17,73.17,2
20170501|2016-11-20 23:00,21,73.05,73.05,73.02,73.02,8
20170501|2016-11-20 23:30,21,73.01,73.01,72.99,72.99,4
20170501|2016-11-21 00:00,21,72.91,72.92,72.88,72.92,14
20170501|2016-11-21 00:30,21,72.99,73,72.99,73,20
20170501|2016-11-21 01:00,21,72.99,73.04,72.99,73.04,10
20170501|2016-11-21 01:30,21,72.99,72.99,72.87,72.93,15
20170501|2016-11-21 02:00,21,72.91,72.93,72.91,72.93,2
20170501|2016-11-21 02:30,21,72.91,72.93,72.85,72.93,25
20170501|2016-11-21 03:00,21,72.99,72.99,72.85,72.85,48
20170501|2016-11-21 03:30,21,72.85,72.94,72.8,72.8,91
20170501|2016-11-21 04:00,21,72.8,72.8,72.8,72.8,19
20170501|2016-11-21 04:30,21,72.84,72.89,72.83,72.89,13
20170501|2016-11-21 05:00,21,72.87,72.92,72.8,72.92,37
20170501|2016-11-21 05:30,21,72.94,73.01,72.94,73.01,9
20170501|2016-11-21 06:00,21,72.98,73.04,72.9,72.9,29
20170501|2016-11-21 06:30,21,72.88,72.92,72.8,72.92,33
20170501|2016-11-21 07:00,21,72.88,73.02,72.8,72.92,81
20170501|2016-11-21 07:30,21,72.98,73.02,72.94,72.94,22
20170501|2016-11-21 08:00,21,72.97,73.12,72.87,72.89,49
20170501|2016-11-21 08:30,21,72.86,73.32,72.8,73.24,264
20170501|2016-11-21 09:00,21,73.23,73.29,73.04,73.18,135
20170501|2016-11-21 09:30,21,73.16,73.24,72.79,72.81,225
20170501|2016-11-21 10:00,21,72.86,73.06,72.83,73.05,155
20170501|2016-11-21 10:30,21,73.08,73.2,73.05,73.15,44
20170501|2016-11-21 11:00,21,73.06,73.13,72.96,73.11,16
20170501|2016-11-21 11:30,21,73.13,73.2,73.12,73.15,17
20170501|2016-11-21 12:00,21,73.14,73.16,72.98,72.98,143
20170501|2016-11-21 12:30,21,72.9,72.97,72.63,72.91,34
20170501|2016-11-21 13:00,21,72.93,73.01,72.89,73.01,102
20170501|2016-11-21 20:00,22,73.02,73.11,73,73.01,60
20170501|2016-11-21 20:30,22,73.02,73.02,72.98,73,40
20170501|2016-11-21 21:30,22,72.86,72.88,72.86,72.86,4
20170501|2016-11-21 22:00,22,72.88,72.88,72.85,72.85,12
20170501|2016-11-21 23:00,22,72.9,72.9,72.84,72.84,2
20170501|2016-11-21 23:30,22,72.84,72.84,72.84,72.84,8
20170501|2016-11-22 00:00,22,72.84,72.84,72.84,72.84,11
20170501|2016-11-22 01:00,22,72.53,72.53,72.53,72.53,4
20170501|2016-11-22 01:30,22,72.65,72.65,72.65,72.65,1
20170501|2016-11-22 02:00,22,72.53,72.53,72.38,72.38,16
20170501|2016-11-22 02:30,22,72.62,72.62,72.62,72.62,3
20170501|2016-11-22 03:30,22,72.63,72.71,72.54,72.71,30
20170501|2016-11-22 04:00,22,72.75,72.75,72.75,72.75,3
20170501|2016-11-22 05:00,22,72.69,72.69,72.67,72.67,13
20170501|2016-11-22 05:30,22,72.51,72.51,72.51,72.51,4
20170501|2016-11-22 06:00,22,72.5,72.57,72.42,72.43,20
20170501|2016-11-22 06:30,22,72.45,72.57,72.45,72.51,10
20170501|2016-11-22 07:00,22,72.55,72.65,72.35,72.35,32
20170501|2016-11-22 07:30,22,72.43,72.43,71.98,72.16,93
20170501|2016-11-22 08:00,22,72.21,72.38,72.19,72.25,63
20170501|2016-11-22 08:30,22,72.26,72.36,72.21,72.25,74
20170501|2016-11-22 09:00,22,72.27,72.54,72.22,72.54,96
20170501|2016-11-22 09:30,22,72.52,72.67,72.49,72.65,87
20170501|2016-11-22 10:00,22,72.66,72.85,72.58,72.73,73
20170501|2016-11-22 10:30,22,72.72,72.93,72.72,72.89,120
20170501|2016-11-22 11:00,22,72.85,73,72.84,72.97,39
20170501|2016-11-22 11:30,22,72.99,73.07,72.77,72.84,80
20170501|2016-11-22 12:00,22,72.91,73.01,72.89,72.95,21
20170501|2016-11-22 12:30,22,72.95,73,72.56,72.73,58
20170501|2016-11-22 13:00,22,72.73,72.92,72.73,72.85,129
20170501|2016-11-22 20:00,23,72.93,72.93,72.92,72.92,12
20170501|2016-11-22 20:30,23,72.95,72.95,72.95,72.95,3
20170501|2016-11-22 21:00,23,72.83,72.83,72.64,72.74,9
20170501|2016-11-22 22:30,23,72.81,72.81,72.81,72.81,1
20170501|2016-11-23 00:00,23,72.81,72.81,72.81,72.81,4
20170501|2016-11-23 00:30,23,72.71,72.71,72.67,72.67,7
20170501|2016-11-23 02:00,23,72.6,72.6,72.6,72.6,1
20170501|2016-11-23 03:00,23,72.65,72.74,72.6,72.64,13
20170501|2016-11-23 03:30,23,72.77,72.78,72.67,72.67,18
20170501|2016-11-23 04:00,23,72.65,72.65,72.57,72.57,23
20170501|2016-11-23 04:30,23,72.56,72.56,72.54,72.55,10
20170501|2016-11-23 05:00,23,72.52,72.52,72.4,72.4,21
20170501|2016-11-23 05:30,23,72.44,72.44,72.41,72.41,9
20170501|2016-11-23 06:00,23,72.5,72.5,72.43,72.43,16
20170501|2016-11-23 06:30,23,72.48,72.6,72.42,72.6,11
20170501|2016-11-23 07:00,23,72.64,72.83,72.42,72.42,84
20170501|2016-11-23 07:30,23,72.37,72.37,71.3,71.78,319
20170501|2016-11-23 08:00,23,71.75,72.21,71.54,72.11,57
20170501|2016-11-23 08:30,23,72.07,72.38,71.96,72.31,57
20170501|2016-11-23 09:00,23,72.34,72.63,72.26,72.52,116
20170501|2016-11-23 09:30,23,72.53,72.63,72.38,72.63,105
20170501|2016-11-23 10:00,23,72.63,72.71,72.15,72.46,84
20170501|2016-11-23 10:30,23,72.36,72.57,72.34,72.48,65
20170501|2016-11-23 11:00,23,72.51,72.56,72.29,72.37,33
20170501|2016-11-23 11:30,23,72.36,72.49,72.36,72.48,28
20170501|2016-11-23 12:00,23,72.44,72.49,72.33,72.33,26
20170501|2016-11-23 12:30,23,72.39,72.41,72.22,72.28,43
20170501|2016-11-23 13:00,23,72.29,72.44,72.25,72.4,103
20170501|2016-11-25 07:00,25,72,72,71.1,71.63,323
20170501|2016-11-25 07:30,25,71.76,72.1,71.57,71.77,74
20170501|2016-11-25 08:00,25,71.9,72.05,71.8,71.91,31
20170501|2016-11-25 08:30,25,71.9,72.13,71.9,71.91,99
20170501|2016-11-25 09:00,25,71.91,72.09,71.9,71.91,64
20170501|2016-11-25 09:30,25,71.88,71.9,71.38,71.39,184
20170501|2016-11-25 10:00,25,71.39,71.64,71.31,71.54,71
20170501|2016-11-25 10:30,25,71.56,71.57,71.45,71.49,47
20170501|2016-11-25 11:00,25,71.46,71.75,71.46,71.75,31
20170501|2016-11-25 11:30,25,71.71,71.99,71.67,71.82,90
20170501|2016-11-27 20:00,28,71.9,71.9,71.56,71.56,4
20170501|2016-11-27 20:30,28,71.67,71.69,71.63,71.63,22
20170501|2016-11-27 21:00,28,71.59,71.59,71.57,71.57,2
20170501|2016-11-27 21:30,28,71.54,71.58,71.54,71.58,7
20170501|2016-11-27 22:30,28,71.53,71.64,71.53,71.63,12
20170501|2016-11-27 23:30,28,71.53,71.55,71.5,71.5,9
20170501|2016-11-28 00:00,28,71.51,71.83,71.51,71.83,52
20170501|2016-11-28 00:30,28,71.8,71.9,71.8,71.9,6
20170501|2016-11-28 01:00,28,71.89,72,71.88,71.94,8
20170501|2016-11-28 01:30,28,71.92,71.92,71.62,71.62,19
20170501|2016-11-28 02:00,28,71.66,71.72,71.66,71.72,3
20170501|2016-11-28 02:30,28,71.62,71.67,71.62,71.67,2
20170501|2016-11-28 03:00,28,71.7,71.7,71.67,71.67,4
20170501|2016-11-28 04:00,28,71.78,71.78,71.78,71.78,7
20170501|2016-11-28 04:30,28,71.85,71.86,71.85,71.86,2
20170501|2016-11-28 05:30,28,71.95,71.95,71.79,71.79,41
20170501|2016-11-28 06:00,28,71.8,71.89,71.79,71.8,20
20170501|2016-11-28 06:30,28,71.86,72.21,71.86,72.21,26
20170501|2016-11-28 07:00,28,72.15,72.25,71.96,71.96,36
20170501|2016-11-28 07:30,28,72.02,72.04,71.96,72.02,20
20170501|2016-11-28 08:00,28,72.14,72.2,72.14,72.17,54
20170501|2016-11-28 08:30,28,72.16,72.62,72.07,72.61,192
20170501|2016-11-28 09:00,28,72.69,72.82,72.68,72.78,157
20170501|2016-11-28 09:30,28,72.78,72.86,72.48,72.52,153
20170501|2016-11-28 10:00,28,72.55,72.73,72.51,72.63,26
20170501|2016-11-28 10:30,28,72.55,72.66,72.54,72.59,29
20170501|2016-11-28 11:00,28,72.59,72.71,72.52,72.52,27
20170501|2016-11-28 11:30,28,72.52,72.64,72.46,72.63,22
20170501|2016-11-28 12:00,28,72.64,72.64,72.55,72.55,19
20170501|2016-11-28 12:30,28,72.6,72.6,72.52,72.6,21
20170501|2016-11-28 13:00,28,72.61,72.69,72.48,72.54,101
20170501|2016-11-28 20:00,29,72.24,72.3,72.24,72.24,20
20170501|2016-11-28 20:30,29,72.42,72.52,72.42,72.52,6
20170501|2016-11-28 21:00,29,72.52,72.52,72.19,72.19,19
20170501|2016-11-28 21:30,29,72.24,72.32,72.24,72.32,14
20170501|2016-11-28 22:00,29,72.34,72.34,72.34,72.34,4
20170501|2016-11-28 22:30,29,72.33,72.33,72.33,72.33,1
20170501|2016-11-28 23:30,29,72.33,72.33,72.33,72.33,3
20170501|2016-11-29 00:00,29,72.19,72.2,72.1,72.1,67
20170501|2016-11-29 01:00,29,72.03,72.03,71.62,71.7,42
20170501|2016-11-29 02:00,29,71.89,71.91,71.89,71.9,16
20170501|2016-11-29 03:00,29,72.02,72.02,72.02,72.02,9
20170501|2016-11-29 03:30,29,72.02,72.02,72.01,72.02,14
20170501|2016-11-29 04:00,29,71.85,71.89,71.85,71.87,12
20170501|2016-11-29 05:00,29,71.98,72.01,71.98,72.01,3
20170501|2016-11-29 05:30,29,71.99,72.02,71.99,72.02,5
20170501|2016-11-29 06:00,29,71.98,72.2,71.98,72.2,15
20170501|2016-11-29 06:30,29,72.04,72.04,71.44,71.51,47
20170501|2016-11-29 07:00,29,71.5,71.78,71.47,71.77,82
20170501|2016-11-29 07:30,29,71.76,71.95,71.63,71.81,148
20170501|2016-11-29 08:00,29,71.82,71.94,71.68,71.74,105
20170501|2016-11-29 08:30,29,71.7,72.01,71.68,71.92,166
20170501|2016-11-29 09:00,29,71.92,72.19,71.85,72.13,112
20170501|2016-11-29 09:30,29,72.17,72.3,72.01,72.09,128
20170501|2016-11-29 10:00,29,72.06,72.06,71.8,71.91,73
20170501|2016-11-29 10:30,29,71.91,71.98,71.77,71.83,49
20170501|2016-11-29 11:00,29,71.93,71.98,71.86,71.87,134
20170501|2016-11-29 11:30,29,71.86,71.94,71.83,71.88,139
20170501|2016-11-29 12:00,29,71.89,72.01,71.84,72.01,78
20170501|2016-11-29 12:30,29,71.92,72,71.92,71.96,44
20170501|2016-11-29 13:00,29,71.97,72.12,71.65,71.67,203
20170501|2016-11-29 20:00,30,71.84,71.92,71.84,71.92,5
20170501|2016-11-29 20:30,30,71.59,71.59,71.53,71.53,3
20170501|2016-11-29 21:00,30,71.48,71.48,71.21,71.21,5
20170501|2016-11-29 21:30,30,71.15,71.15,71.12,71.12,2
20170501|2016-11-29 22:00,30,71.32,71.36,71.32,71.36,2
20170501|2016-11-30 02:00,30,71.58,71.58,71.58,71.58,4
20170501|2016-11-30 03:30,30,71.62,71.62,71.45,71.54,39
20170501|2016-11-30 04:00,30,71.56,71.56,71.56,71.56,2
20170501|2016-11-30 05:00,30,71.28,71.44,71.28,71.33,8
20170501|2016-11-30 05:30,30,71.5,71.58,71.5,71.58,25
20170501|2016-11-30 06:00,30,71.59,71.59,71.58,71.58,5
20170501|2016-11-30 06:30,30,71.57,71.71,71.57,71.71,3
20170501|2016-11-30 07:00,30,71.71,71.87,71.41,71.42,35
20170501|2016-11-30 07:30,30,71.52,71.66,71.52,71.66,12
20170501|2016-11-30 08:00,30,71.67,71.76,71.65,71.76,37
20170501|2016-11-30 08:30,30,71.72,71.95,71.66,71.95,126
20170501|2016-11-30 09:00,30,71.93,72.12,71.78,71.83,143
20170501|2016-11-30 09:30,30,71.81,72,71.76,71.9,217
20170501|2016-11-30 10:00,30,71.91,71.91,71.76,71.82,64
20170501|2016-11-30 10:30,30,71.87,72.15,71.87,72.09,160
20170501|2016-11-30 11:00,30,72.13,72.14,71.97,72.13,61
20170501|2016-11-30 11:30,30,72.13,72.19,72.05,72.1,66
20170501|2016-11-30 12:00,30,72.13,72.13,72.03,72.03,19
20170501|2016-11-30 12:30,30,72.06,72.06,71.91,71.96,52
20170501|2016-11-30 13:00,30,71.97,72.12,71.96,72.02,270
20170501|2016-11-30 20:00,1,72.06,72.09,72.06,72.09,5
20170501|2016-11-30 22:00,1,72.03,72.07,72,72.07,15
20170501|2016-11-30 22:30,1,72.05,72.05,72.05,72.05,1
20170501|2016-11-30 23:30,1,72.07,72.07,72.07,72.07,8
20170501|2016-12-01 00:30,1,71.83,71.83,71.72,71.72,68
20170501|2016-12-01 02:00,1,71.92,71.92,71.92,71.92,1
20170501|2016-12-01 02:30,1,71.89,71.89,71.89,71.89,1
20170501|2016-12-01 05:30,1,71.9,71.92,71.9,71.91,18
20170501|2016-12-01 06:00,1,71.81,71.81,71.76,71.76,6
20170501|2016-12-01 06:30,1,71.79,71.84,71.79,71.81,5
20170501|2016-12-01 07:00,1,71.85,71.87,71.75,71.76,20
20170501|2016-12-01 07:30,1,71.72,71.92,71.53,71.78,46
20170501|2016-12-01 08:00,1,71.91,72.04,71.84,71.99,22
20170501|2016-12-01 08:30,1,71.95,72.07,71.87,71.91,80
20170501|2016-12-01 09:00,1,71.95,71.95,71.74,71.8,66
20170501|2016-12-01 09:30,1,71.8,72.37,71.78,72.37,141
20170501|2016-12-01 10:00,1,72.38,72.38,72.22,72.26,82
20170501|2016-12-01 10:30,1,72.25,72.5,72.25,72.39,165
20170501|2016-12-01 11:00,1,72.31,72.55,72.29,72.35,118
20170501|2016-12-01 11:30,1,72.27,72.27,71.34,71.54,215
20170501|2016-12-01 12:00,1,71.42,71.42,71.23,71.31,108
20170501|2016-12-01 12:30,1,71.3,71.53,71.26,71.48,50
20170501|2016-12-01 13:00,1,71.56,71.56,71.22,71.26,139
20170501|2016-12-01 20:00,2,71.21,71.21,70.94,71.13,41
20170501|2016-12-01 20:30,2,71.1,71.1,71.1,71.1,1
20170501|2016-12-01 22:00,2,71.06,71.06,71.06,71.06,2
20170501|2016-12-01 23:30,2,71.12,71.12,71.07,71.07,2
20170501|2016-12-02 00:30,2,71.09,71.09,71.09,71.09,3
20170501|2016-12-02 01:00,2,71.17,71.17,71.17,71.17,3
20170501|2016-12-02 02:00,2,71.18,71.18,71.18,71.18,1
20170501|2016-12-02 03:00,2,71.24,71.24,71.21,71.21,2
20170501|2016-12-02 05:00,2,71.15,71.15,71.15,71.15,4
20170501|2016-12-02 06:00,2,71.13,71.39,71.13,71.39,8
20170501|2016-12-02 07:00,2,71.37,71.37,71.37,71.37,1
20170501|2016-12-02 07:30,2,71.27,71.27,71.1,71.21,11
20170501|2016-12-02 08:00,2,71.31,71.31,71.24,71.27,12
20170501|2016-12-02 08:30,2,71.26,71.29,70.71,70.88,200
20170501|2016-12-02 09:00,2,70.87,71.1,70.74,70.76,82
20170501|2016-12-02 09:30,2,70.71,70.84,70.55,70.81,102
20170501|2016-12-02 10:00,2,70.78,70.86,70.69,70.82,91
20170501|2016-12-02 10:30,2,70.8,72.19,70.77,71.96,252
20170501|2016-12-02 11:00,2,71.88,71.96,71.59,71.63,39
20170501|2016-12-02 11:30,2,71.69,71.69,71.29,71.38,41
20170501|2016-12-02 12:00,2,71.35,71.6,71.35,71.57,44
20170501|2016-12-02 12:30,2,71.55,71.69,71.54,71.64,52
20170501|2016-12-02 13:00,2,71.66,71.73,71.45,71.57,152
20170501|2016-12-04 20:00,5,71.75,71.78,71.64,71.64,6
20170501|2016-12-04 21:00,5,71.82,71.82,71.82,71.82,1
20170501|2016-12-04 22:30,5,71.83,71.83,71.83,71.83,3
20170501|2016-12-05 00:00,5,71.85,71.85,71.85,71.85,2
20170501|2016-12-05 00:30,5,71.8,71.8,71.79,71.79,3
20170501|2016-12-05 01:30,5,71.85,71.85,71.84,71.84,5
20170501|2016-12-05 02:00,5,71.85,71.92,71.84,71.91,11
20170501|2016-12-05 03:00,5,71.86,71.86,71.86,71.86,2
20170501|2016-12-05 03:30,5,71.83,71.92,71.83,71.87,7
20170501|2016-12-05 04:00,5,71.82,71.82,71.82,71.82,1
20170501|2016-12-05 05:00,5,71.77,71.77,71.77,71.77,4
20170501|2016-12-05 05:30,5,71.77,71.77,71.77,71.77,1
20170501|2016-12-05 07:00,5,71.85,71.91,71.79,71.79,4
20170501|2016-12-05 07:30,5,71.7,71.74,71.68,71.71,26
20170501|2016-12-05 08:00,5,71.8,72.09,71.8,72.09,32
20170501|2016-12-05 08:30,5,72.09,72.22,71.86,71.86,58
20170501|2016-12-05 09:00,5,71.93,71.93,71.36,71.36,45
20170501|2016-12-05 09:30,5,71.38,71.65,71.35,71.57,82
20170501|2016-12-05 10:00,5,71.56,72.07,71.56,72.07,127
20170501|2016-12-05 10:30,5,72.06,72.06,71.61,71.61,52
20170501|2016-12-05 11:00,5,71.62,71.65,71.5,71.5,44
20170501|2016-12-05 11:30,5,71.46,71.48,71.38,71.44,94
20170501|2016-12-05 12:00,5,71.44,71.44,71.32,71.35,61
20170501|2016-12-05 12:30,5,71.34,71.51,71.24,71.4,195
20170501|2016-12-05 13:00,5,71.39,71.54,71.36,71.49,255
20170501|2016-12-05 20:00,6,71.43,71.43,71.34,71.34,5
20170501|2016-12-05 20:30,6,71.5,71.5,71.5,71.5,1
20170501|2016-12-05 23:00,6,71.42,71.42,71.42,71.42,1
20170501|2016-12-06 01:00,6,71.61,71.61,71.61,71.61,2
20170501|2016-12-06 02:00,6,71.86,71.87,71.86,71.86,19
20170501|2016-12-06 02:30,6,71.8,71.8,71.8,71.8,7
20170501|2016-12-06 03:00,6,71.86,71.86,71.86,71.86,1
20170501|2016-12-06 03:30,6,71.94,72.02,71.94,72.02,6
20170501|2016-12-06 04:00,6,71.92,71.92,71.92,71.92,1
20170501|2016-12-06 04:30,6,71.99,71.99,71.85,71.85,10
20170501|2016-12-06 05:00,6,72,72.08,72,72.06,3
20170501|2016-12-06 06:00,6,71.94,71.94,71.88,71.89,3
20170501|2016-12-06 06:30,6,71.82,71.85,71.73,71.85,17
20170501|2016-12-06 07:30,6,71.91,71.96,71.91,71.96,3
20170501|2016-12-06 08:00,6,72,72.05,71.86,71.86,12
20170501|2016-12-06 08:30,6,71.81,71.85,71.59,71.8,61
20170501|2016-12-06 09:00,6,71.73,71.87,71.68,71.82,83
20170501|2016-12-06 09:30,6,71.86,72.08,71.79,71.8,83
20170501|2016-12-06 10:00,6,71.78,71.82,71.67,71.82,93
20170501|2016-12-06 10:30,6,71.82,71.92,71.74,71.74,56
20170501|2016-12-06 11:00,6,71.67,71.67,71.55,71.63,91
20170501|2016-12-06 11:30,6,71.63,71.87,71.63,71.77,47
20170501|2016-12-06 12:00,6,71.75,71.91,71.75,71.91,24
20170501|2016-12-06 12:30,6,71.8,71.95,71.77,71.91,94
20170501|2016-12-06 13:00,6,71.85,71.85,71.73,71.8,131
20170501|2016-12-06 20:30,7,71.73,71.77,71.73,71.77,6
20170501|2016-12-06 21:00,7,71.85,71.85,71.68,71.68,5
20170501|2016-12-06 22:00,7,71.7,71.7,71.7,71.7,6
20170501|2016-12-07 01:00,7,71.63,71.63,71.63,71.63,5
20170501|2016-12-07 01:30,7,71.64,71.66,71.64,71.66,17
20170501|2016-12-07 02:00,7,71.68,71.71,71.68,71.71,6
20170501|2016-12-07 02:30,7,71.67,71.73,71.65,71.73,17
20170501|2016-12-07 03:00,7,71.66,71.79,71.66,71.79,3
20170501|2016-12-07 03:30,7,71.89,71.89,71.79,71.79,8
20170501|2016-12-07 04:00,7,71.73,71.73,71.65,71.68,11
20170501|2016-12-07 04:30,7,71.66,71.76,71.66,71.76,3
20170501|2016-12-07 06:00,7,71.7,71.74,71.7,71.74,2
20170501|2016-12-07 07:00,7,71.75,71.75,71.51,71.57,34
20170501|2016-12-07 07:30,7,71.47,71.7,71.47,71.67,21
20170501|2016-12-07 08:00,7,71.63,71.77,71.63,71.68,15
20170501|2016-12-07 08:30,7,71.7,71.78,71.67,71.78,7
20170501|2016-12-07 09:00,7,71.71,71.82,71.71,71.74,30
20170501|2016-12-07 09:30,7,71.69,71.69,71.55,71.57,54
20170501|2016-12-07 10:00,7,71.55,71.63,71.49,71.55,25
20170501|2016-12-07 10:30,7,71.53,71.59,71.1,71.18,227
20170501|2016-12-07 11:00,7,71.17,71.33,71.11,71.11,69
20170501|2016-12-07 11:30,7,71.08,71.08,70.92,70.92,66
20170501|2016-12-07 12:00,7,71.04,71.17,70.95,71.17,10
20170501|2016-12-07 12:30,7,71.05,71.07,71.01,71.02,21
20170501|2016-12-07 13:00,7,70.98,71.67,70.98,71.58,279
20170501|2016-12-07 20:00,8,71.47,71.48,71.47,71.48,3
20170501|2016-12-07 20:30,8,71.5,71.5,71.5,71.5,1
20170501|2016-12-07 21:00,8,71.5,71.5,71.5,71.5,5
20170501|2016-12-07 22:00,8,71.5,71.5,71.5,71.5,7
20170501|2016-12-08 01:00,8,71.47,71.47,71.47,71.47,4
20170501|2016-12-08 01:30,8,71.53,71.53,71.53,71.53,2
20170501|2016-12-08 02:00,8,71.5,71.5,71.47,71.47,12
20170501|2016-12-08 02:30,8,71.4,71.4,71.4,71.4,5
20170501|2016-12-08 03:00,8,71.41,71.41,71.39,71.39,9
20170501|2016-12-08 03:30,8,71.4,71.6,71.4,71.54,29
20170501|2016-12-08 04:00,8,71.57,71.66,71.56,71.6,44
20170501|2016-12-08 04:30,8,71.53,71.57,71.52,71.57,8
20170501|2016-12-08 05:30,8,71.54,71.55,71.53,71.54,7
20170501|2016-12-08 06:00,8,71.54,71.54,71.54,71.54,1
20170501|2016-12-08 06:30,8,71.56,71.56,71.33,71.33,14
20170501|2016-12-08 07:00,8,71.3,71.49,71.27,71.44,24
20170501|2016-12-08 07:30,8,71.48,72.17,71.48,72.04,413
20170501|2016-12-08 08:00,8,71.96,72.04,71.88,71.9,107
20170501|2016-12-08 08:30,8,71.88,71.95,71.83,71.83,141
20170501|2016-12-08 09:00,8,71.84,71.99,71.83,71.99,153
20170501|2016-12-08 09:30,8,72.04,72.15,71.8,71.84,270
20170501|2016-12-08 10:00,8,71.77,71.85,71.49,71.49,130
20170501|2016-12-08 10:30,8,71.51,71.55,71.24,71.55,78
20170501|2016-12-08 11:00,8,71.68,71.87,71.51,71.57,52
20170501|2016-12-08 11:30,8,71.5,71.69,71.39,71.69,43
20170501|2016-12-08 12:00,8,71.57,71.57,71.48,71.5,18
20170501|2016-12-08 12:30,8,71.5,71.67,71.47,71.6,19
20170501|2016-12-08 13:00,8,71.69,71.75,71.54,71.7,226
20170501|2016-12-08 20:00,9,71.42,71.54,71.41,71.54,7
20170501|2016-12-08 21:00,9,71.52,71.63,71.52,71.63,20
20170501|2016-12-08 22:00,9,71.64,71.64,71.64,71.64,2
20170501|2016-12-09 00:00,9,71.6,71.64,71.6,71.64,4
20170501|2016-12-09 01:30,9,71.67,71.69,71.6,71.65,30
20170501|2016-12-09 02:00,9,71.65,71.65,71.63,71.64,7
20170501|2016-12-09 02:30,9,71.67,71.68,71.6,71.6,16
20170501|2016-12-09 03:30,9,71.58,71.58,71.52,71.52,2
20170501|2016-12-09 04:00,9,71.5,71.51,71.48,71.48,6
20170501|2016-12-09 04:30,9,71.48,71.49,71.46,71.46,13
20170501|2016-12-09 05:00,9,71.42,71.47,71.42,71.47,4
20170501|2016-12-09 06:00,9,71.58,71.58,71.53,71.53,4
20170501|2016-12-09 07:00,9,71.59,71.67,71.59,71.63,7
20170501|2016-12-09 07:30,9,71.56,71.79,71.52,71.68,27
20170501|2016-12-09 08:00,9,71.71,72.09,71.71,72.06,108
20170501|2016-12-09 08:30,9,72.03,72.09,71.79,71.79,53
20170501|2016-12-09 09:00,9,71.91,71.91,71.78,71.82,24
20170501|2016-12-09 09:30,9,71.88,72.05,71.88,71.96,57
20170501|2016-12-09 10:00,9,71.96,71.96,71.86,71.95,8
20170501|2016-12-09 10:30,9,71.98,72.05,71.67,72.05,85
20170501|2016-12-09 11:00,9,71.77,71.77,70.75,71,913
20170501|2016-12-09 11:30,9,70.98,71.03,70.76,70.9,146
20170501|2016-12-09 12:00,9,70.93,71.05,70.85,71.05,75
20170501|2016-12-09 12:30,9,71.1,71.22,71.05,71.14,38
20170501|2016-12-09 13:00,9,71.19,71.2,71.02,71.04,236
20170501|2016-12-11 20:00,12,71.11,71.17,71.08,71.08,15
20170501|2016-12-11 20:30,12,71.18,71.3,71.14,71.3,13
20170501|2016-12-11 21:00,12,71.29,71.47,71.29,71.4,16
20170501|2016-12-11 21:30,12,71.54,71.55,71.53,71.53,5
20170501|2016-12-11 22:00,12,71.54,71.54,71.54,71.54,1
20170501|2016-12-11 22:30,12,71.56,71.56,71.52,71.52,4
20170501|2016-12-11 23:00,12,71.53,71.53,71.51,71.52,6
20170501|2016-12-11 23:30,12,71.56,71.56,71.56,71.56,2
20170501|2016-12-12 00:30,12,71.36,71.36,71.36,71.36,1
20170501|2016-12-12 01:30,12,71.43,71.43,71.41,71.41,4
20170501|2016-12-12 02:00,12,71.38,71.38,71.38,71.38,1
20170501|2016-12-12 03:00,12,71.36,71.36,71.36,71.36,2
20170501|2016-12-12 03:30,12,71.33,71.35,71.3,71.35,6
20170501|2016-12-12 04:00,12,71.47,71.48,71.4,71.48,5
20170501|2016-12-12 05:30,12,71.42,71.42,71.41,71.41,4
20170501|2016-12-12 06:00,12,71.39,71.44,71.39,71.43,9
20170501|2016-12-12 06:30,12,71.33,71.33,71.33,71.33,2
20170501|2016-12-12 07:00,12,71.41,71.98,71.41,71.76,245
20170501|2016-12-12 07:30,12,71.68,71.68,71.59,71.66,13
20170501|2016-12-12 08:00,12,71.6,71.68,71.6,71.68,5
20170501|2016-12-12 08:30,12,71.63,71.64,71.29,71.3,101
20170501|2016-12-12 09:00,12,71.31,71.31,71.12,71.12,126
20170501|2016-12-12 09:30,12,71.11,71.34,71.04,71.25,69
20170501|2016-12-12 10:00,12,71.19,71.39,71.17,71.39,20
20170501|2016-12-12 10:30,12,71.49,71.55,71.35,71.41,43
20170501|2016-12-12 11:00,12,71.4,71.87,71.36,71.82,233
20170501|2016-12-12 11:30,12,71.85,71.85,71.67,71.79,41
20170501|2016-12-12 12:00,12,71.75,71.85,71.71,71.82,69
20170501|2016-12-12 12:30,12,71.81,71.87,71.65,71.68,72
20170501|2016-12-12 13:00,12,71.7,72.01,71.7,71.94,300
20170501|2016-12-12 21:00,13,71.92,71.92,71.92,71.92,1
20170501|2016-12-12 21:30,13,71.84,71.84,71.84,71.84,3
20170501|2016-12-13 00:00,13,71.9,71.93,71.9,71.93,8
20170501|2016-12-13 01:30,13,71.98,71.98,71.95,71.95,3
20170501|2016-12-13 02:30,13,72.01,72.01,72,72,7
20170501|2016-12-13 03:00,13,72.02,72.08,72.02,72.06,11
20170501|2016-12-13 03:30,13,72.04,72.08,72,72.05,35
20170501|2016-12-13 04:00,13,72.08,72.11,72.06,72.06,14
20170501|2016-12-13 04:30,13,72.12,72.12,72.12,72.12,1
20170501|2016-12-13 05:00,13,72.11,72.2,72.05,72.05,10
20170501|2016-12-13 05:30,13,72.16,72.16,72.15,72.15,3
20170501|2016-12-13 06:00,13,72.16,72.17,72.16,72.16,4
20170501|2016-12-13 06:30,13,72.19,72.57,72.19,72.37,122
20170501|2016-12-13 07:00,13,72.38,72.51,72.19,72.25,51
20170501|2016-12-13 07:30,13,72.24,72.38,72.19,72.34,70
20170501|2016-12-13 08:00,13,72.39,72.55,72.39,72.46,72
20170501|2016-12-13 08:30,13,72.5,72.54,72.1,72.1,141
20170501|2016-12-13 09:00,13,72.08,72.16,71.54,71.86,305
20170501|2016-12-13 09:30,13,71.91,72.33,71.88,72.15,112
20170501|2016-12-13 10:00,13,72.14,72.44,72.14,72.3,166
20170501|2016-12-13 10:30,13,72.24,72.41,72.13,72.37,129
20170501|2016-12-13 11:00,13,72.38,72.4,72.16,72.16,90
20170501|2016-12-13 11:30,13,72.14,72.17,72,72.14,45
20170501|2016-12-13 12:00,13,72.12,72.16,72.06,72.14,21
20170501|2016-12-13 12:30,13,72.13,72.21,72.04,72.07,28
20170501|2016-12-13 13:00,13,72.07,72.27,71.98,72.14,506
20170501|2016-12-13 20:00,14,72.11,72.11,72.11,72.11,10
20170501|2016-12-13 20:30,14,72.04,72.04,72.04,72.04,2
20170501|2016-12-13 21:00,14,72.02,72.1,71.97,71.97,12
20170501|2016-12-13 21:30,14,71.98,72.05,71.98,72.05,4
20170501|2016-12-13 22:30,14,72.04,72.04,72.04,72.04,3
20170501|2016-12-13 23:00,14,72.16,72.18,72.16,72.18,5
20170501|2016-12-13 23:30,14,72.25,72.31,72.25,72.31,7
20170501|2016-12-14 00:00,14,72.21,72.21,72.21,72.21,1
20170501|2016-12-14 00:30,14,72.28,72.34,72.28,72.3,7
20170501|2016-12-14 01:00,14,72.3,72.3,72.29,72.3,15
20170501|2016-12-14 01:30,14,72.28,72.32,72.28,72.3,24
20170501|2016-12-14 02:00,14,72.3,72.3,72.28,72.3,23
20170501|2016-12-14 02:30,14,72.31,72.31,72.3,72.3,22
20170501|2016-12-14 03:00,14,72.28,72.28,72.21,72.28,13
20170501|2016-12-14 03:30,14,72.28,72.28,72.28,72.28,1
20170501|2016-12-14 05:00,14,72.23,72.23,72.22,72.22,3
20170501|2016-12-14 05:30,14,72.22,72.22,72.15,72.15,7
20170501|2016-12-14 06:00,14,72.17,72.17,72.07,72.1,4
20170501|2016-12-14 06:30,14,72.19,72.2,72.16,72.16,17
20170501|2016-12-14 07:00,14,72.1,72.15,72.08,72.08,52
20170501|2016-12-14 07:30,14,72.1,72.45,72.1,72.4,125
20170501|2016-12-14 08:00,14,72.34,72.47,72.26,72.26,42
20170501|2016-12-14 08:30,14,72.36,72.41,72.23,72.38,50
20170501|2016-12-14 09:00,14,72.36,72.4,72.15,72.2,108
20170501|2016-12-14 09:30,14,72.26,72.42,72.21,72.32,129
20170501|2016-12-14 10:00,14,72.34,72.44,72.3,72.43,151
20170501|2016-12-14 10:30,14,72.42,72.47,72.2,72.21,92
20170501|2016-12-14 11:00,14,72.19,72.36,72.19,72.35,63
20170501|2016-12-14 11:30,14,72.33,72.36,72.27,72.28,31
20170501|2016-12-14 12:00,14,72.27,72.35,72.27,72.35,42
20170501|2016-12-14 12:30,14,72.33,72.45,72.26,72.35,93
20170501|2016-12-14 13:00,14,72.29,72.34,71.55,71.67,355
20170501|2016-12-14 20:00,15,71.59,71.77,71.55,71.57,63
20170501|2016-12-14 20:30,15,71.57,71.66,71.57,71.63,31
20170501|2016-12-14 21:00,15,71.63,71.63,71.56,71.59,14
20170501|2016-12-14 21:30,15,71.59,71.63,71.57,71.62,17
20170501|2016-12-14 22:00,15,71.68,71.69,71.66,71.66,6
20170501|2016-12-15 00:00,15,71.75,71.75,71.72,71.72,5
20170501|2016-12-15 00:30,15,71.77,71.77,71.71,71.71,5
20170501|2016-12-15 01:00,15,71.71,71.74,71.7,71.74,12
20170501|2016-12-15 01:30,15,71.8,71.8,71.7,71.7,4
20170501|2016-12-15 02:00,15,71.74,71.74,71.73,71.73,6
20170501|2016-12-15 02:30,15,71.7,71.7,71.68,71.68,9
20170501|2016-12-15 03:00,15,71.68,71.68,71.66,71.66,2
20170501|2016-12-15 03:30,15,71.65,71.65,71.63,71.65,15
20170501|2016-12-15 04:00,15,71.74,71.75,71.74,71.74,16
20170501|2016-12-15 04:30,15,71.74,71.83,71.74,71.83,8
20170501|2016-12-15 06:00,15,71.77,71.79,71.77,71.79,3
20170501|2016-12-15 06:30,15,71.74,71.74,71.46,71.49,36
20170501|2016-12-15 07:00,15,71.63,71.76,71.62,71.76,36
20170501|2016-12-15 07:30,15,71.85,71.85,71.36,71.5,34
20170501|2016-12-15 08:00,15,71.51,71.62,71.51,71.62,7
20170501|2016-12-15 08:30,15,71.66,71.69,71.51,71.68,37
20170501|2016-12-15 09:00,15,71.7,72.01,71.65,71.84,135
20170501|2016-12-15 09:30,15,71.88,71.92,71.75,71.83,43
20170501|2016-12-15 10:00,15,71.8,71.8,71.65,71.73,23
20170501|2016-12-15 10:30,15,71.8,71.83,71.72,71.77,34
20170501|2016-12-15 11:00,15,71.76,71.88,71.76,71.86,86
20170501|2016-12-15 11:30,15,71.87,71.92,71.82,71.86,12
20170501|2016-12-15 12:00,15,71.82,71.88,71.81,71.88,8
20170501|2016-12-15 12:30,15,71.84,71.84,71.69,71.82,37
20170501|2016-12-15 13:00,15,71.82,71.96,71.78,71.9,214
20170501|2016-12-15 20:00,16,71.92,71.93,71.86,71.86,9
20170501|2016-12-15 20:30,16,71.88,71.89,71.78,71.78,9
20170501|2016-12-16 00:00,16,71.85,71.85,71.82,71.82,4
20170501|2016-12-16 01:00,16,71.75,71.75,71.75,71.75,1
20170501|2016-12-16 01:30,16,71.71,71.77,71.7,71.77,4
20170501|2016-12-16 02:00,16,71.78,71.78,71.78,71.78,1
20170501|2016-12-16 02:30,16,71.76,71.8,71.76,71.8,5
20170501|2016-12-16 03:00,16,71.73,71.73,71.58,71.58,4
20170501|2016-12-16 03:30,16,71.65,71.65,71.59,71.64,16
20170501|2016-12-16 04:00,16,71.58,71.58,71.54,71.57,16
20170501|2016-12-16 04:30,16,71.63,71.63,71.63,71.63,1
20170501|2016-12-16 05:00,16,71.56,71.56,71.56,71.56,2
20170501|2016-12-16 05:30,16,71.62,71.74,71.62,71.67,6
20170501|2016-12-16 06:00,16,71.6,71.6,71.6,71.6,1
20170501|2016-12-16 06:30,16,71.59,71.62,71.56,71.61,11
20170501|2016-12-16 07:00,16,71.6,71.6,71.4,71.53,156
20170501|2016-12-16 07:30,16,71.54,71.61,71.54,71.61,7
20170501|2016-12-16 08:00,16,71.61,71.71,71.61,71.71,22
20170501|2016-12-16 08:30,16,71.67,71.77,71.61,71.61,29
20170501|2016-12-16 09:00,16,71.59,71.59,71.42,71.44,40
20170501|2016-12-16 09:30,16,71.45,71.45,71.18,71.27,81
20170501|2016-12-16 10:00,16,71.3,71.36,71.22,71.33,66
20170501|2016-12-16 10:30,16,71.32,71.39,71.19,71.25,46
20170501|2016-12-16 11:00,16,71.33,71.37,71.21,71.25,68
20170501|2016-12-16 11:30,16,71.26,71.61,71.24,71.46,54
20170501|2016-12-16 12:00,16,71.44,71.47,71.39,71.44,30
20170501|2016-12-16 12:30,16,71.41,71.41,71.25,71.34,32
20170501|2016-12-16 13:00,16,71.35,71.39,71.24,71.26,92
20170501|2016-12-18 20:00,19,71.18,71.18,71.17,71.17,9
20170501|2016-12-18 20:30,19,71.21,71.21,71.13,71.17,34
20170501|2016-12-18 21:00,19,71.13,71.13,71.13,71.13,2
20170501|2016-12-18 21:30,19,71.15,71.17,71.15,71.16,8
20170501|2016-12-18 22:00,19,71.16,71.16,71.12,71.12,4
20170501|2016-12-18 23:00,19,71.09,71.1,71.09,71.1,2
20170501|2016-12-19 00:30,19,71.15,71.15,71.05,71.05,42
20170501|2016-12-19 01:00,19,71.03,71.03,70.95,70.95,37
20170501|2016-12-19 01:30,19,71.14,71.14,70.97,70.97,2
20170501|2016-12-19 02:00,19,70.99,71.15,70.99,71.15,11
20170501|2016-12-19 02:30,19,71.03,71.03,71.03,71.03,2
20170501|2016-12-19 03:00,19,71.13,71.13,71.13,71.13,4
20170501|2016-12-19 03:30,19,71.1,71.13,71.1,71.1,7
20170501|2016-12-19 04:00,19,71.07,71.1,71.05,71.06,10
20170501|2016-12-19 04:30,19,71.01,71.02,71.01,71.02,4
20170501|2016-12-19 05:00,19,71.05,71.06,71.01,71.01,46
20170501|2016-12-19 05:30,19,71.03,71.06,71.03,71.06,4
20170501|2016-12-19 06:00,19,71.02,71.02,71.02,71.02,2
20170501|2016-12-19 06:30,19,71.08,71.1,71.05,71.1,7
20170501|2016-12-19 07:00,19,71.07,71.25,71.02,71.22,46
20170501|2016-12-19 07:30,19,71.14,71.16,71,71.13,48
20170501|2016-12-19 08:00,19,71.12,71.17,70.98,70.98,132
20170501|2016-12-19 08:30,19,70.97,70.97,70.35,70.64,620
20170501|2016-12-19 09:00,19,70.56,70.62,70.48,70.54,51
20170501|2016-12-19 09:30,19,70.49,70.49,70.27,70.33,312
20170501|2016-12-19 10:00,19,70.31,70.36,70.07,70.35,703
20170501|2016-12-19 10:30,19,70.35,70.37,70.15,70.2,164
20170501|2016-12-19 11:00,19,70.16,70.24,70.16,70.23,37
20170501|2016-12-19 11:30,19,70.19,70.21,70.13,70.2,143
20170501|2016-12-19 12:00,19,70.2,70.25,70.2,70.23,48
20170501|2016-12-19 12:30,19,70.22,70.22,70.13,70.14,96
20170501|2016-12-19 13:00,19,70.17,70.17,70,70,332
20170501|2016-12-19 20:00,20,70,70,69.96,69.96,58
20170501|2016-12-19 20:30,20,69.92,69.99,69.92,69.99,8
20170501|2016-12-19 21:30,20,69.99,69.99,69.99,69.99,2
20170501|2016-12-19 22:00,20,69.93,69.93,69.93,69.93,3
20170501|2016-12-19 22:30,20,69.94,69.94,69.94,69.94,1
20170501|2016-12-19 23:30,20,69.94,69.94,69.89,69.89,11
20170501|2016-12-20 00:00,20,69.9,69.91,69.9,69.9,70
20170501|2016-12-20 00:30,20,69.86,69.9,69.83,69.9,28
20170501|2016-12-20 01:00,20,69.9,69.9,69.9,69.9,3
20170501|2016-12-20 01:30,20,69.91,69.91,69.91,69.91,4
20170501|2016-12-20 02:00,20,69.82,69.9,69.82,69.9,3
20170501|2016-12-20 02:30,20,69.9,69.91,69.83,69.83,11
20170501|2016-12-20 03:00,20,69.85,69.92,69.85,69.92,16
20170501|2016-12-20 03:30,20,69.89,69.96,69.89,69.96,7
20170501|2016-12-20 04:00,20,69.99,70.06,69.99,70.02,23
20170501|2016-12-20 04:30,20,70.01,70.05,70.01,70.05,6
20170501|2016-12-20 05:00,20,70,70.1,70,70.1,33
20170501|2016-12-20 05:30,20,70.1,70.1,70.06,70.07,17
20170501|2016-12-20 06:00,20,70,70,69.99,69.99,24
20170501|2016-12-20 06:30,20,70.03,70.03,69.99,69.99,3
20170501|2016-12-20 07:00,20,70.07,70.11,69.98,70.11,94
20170501|2016-12-20 07:30,20,70.02,70.27,70.02,70.21,72
20170501|2016-12-20 08:00,20,70.15,70.2,70.08,70.08,54
20170501|2016-12-20 08:30,20,70.08,70.12,69.95,69.97,238
20170501|2016-12-20 09:00,20,70,70.04,69.92,69.96,143
20170501|2016-12-20 09:30,20,69.99,70.07,69.86,70.04,123
20170501|2016-12-20 10:00,20,70.04,70.05,69.91,69.91,32
20170501|2016-12-20 10:30,20,69.89,69.95,69.79,69.83,121
20170501|2016-12-20 11:00,20,69.78,69.8,69.75,69.77,118
20170501|2016-12-20 11:30,20,69.78,69.8,69.74,69.77,89
20170501|2016-12-20 12:00,20,69.8,69.83,69.76,69.76,49
20170501|2016-12-20 12:30,20,69.78,69.82,69.76,69.82,24
20170501|2016-12-20 13:00,20,69.81,69.82,69.74,69.76,158
20170501|2016-12-20 20:00,21,69.85,69.85,69.74,69.79,75
20170501|2016-12-20 20:30,21,69.78,69.8,69.77,69.8,86
20170501|2016-12-20 21:00,21,69.78,69.8,69.78,69.8,23
20170501|2016-12-20 21:30,21,69.8,69.89,69.79,69.79,12
20170501|2016-12-20 22:00,21,69.79,69.79,69.79,69.79,9
20170501|2016-12-20 22:30,21,69.81,69.89,69.78,69.89,20
20170501|2016-12-20 23:00,21,69.88,69.95,69.88,69.95,6
20170501|2016-12-21 00:30,21,69.96,69.96,69.96,69.96,1
20170501|2016-12-21 01:00,21,69.98,70.08,69.97,70.08,38
20170501|2016-12-21 02:00,21,70.14,70.15,70.14,70.14,28
20170501|2016-12-21 02:30,21,70.03,70.03,70.03,70.03,1
20170501|2016-12-21 03:00,21,70.1,70.1,70.1,70.1,1
20170501|2016-12-21 03:30,21,70.12,70.12,70.12,70.12,7
20170501|2016-12-21 04:00,21,70.08,70.18,70.07,70.16,23
20170501|2016-12-21 04:30,21,70.1,70.16,70.1,70.13,15
20170501|2016-12-21 05:00,21,70.15,70.19,70.15,70.19,24
20170501|2016-12-21 05:30,21,70.19,70.25,70.19,70.24,55
20170501|2016-12-21 06:00,21,70.23,70.26,70.19,70.19,23
20170501|2016-12-21 06:30,21,70.19,70.39,70.19,70.39,40
20170501|2016-12-21 07:00,21,70.33,70.36,70.17,70.17,34
20170501|2016-12-21 07:30,21,70.21,71.3,70.2,71.16,316
20170501|2016-12-21 08:00,21,71.16,71.22,71.03,71.09,134
20170501|2016-12-21 08:30,21,71.05,71.07,70.88,70.95,56
20170501|2016-12-21 09:00,21,70.91,71.03,70.9,70.96,30
20170501|2016-12-21 09:30,21,70.94,71.19,70.94,71.04,176
20170501|2016-12-21 10:00,21,71.02,71.04,70.9,70.97,108
20170501|2016-12-21 10:30,21,71.03,71.24,71.03,71.18,131
20170501|2016-12-21 11:00,21,71.11,71.18,71.04,71.15,79
20170501|2016-12-21 11:30,21,71.1,71.12,70.86,70.88,159
20170501|2016-12-21 12:00,21,70.91,71.02,70.87,70.97,141
20170501|2016-12-21 12:30,21,71,71,70.89,70.91,74
20170501|2016-12-21 13:00,21,70.9,70.97,70.43,70.61,186
20170501|2016-12-21 20:00,22,70.48,70.68,70.46,70.63,21
20170501|2016-12-21 20:30,22,70.63,70.81,70.63,70.74,14
20170501|2016-12-21 21:00,22,70.74,70.76,70.67,70.76,14
20170501|2016-12-21 21:30,22,70.8,70.8,70.8,70.8,1
20170501|2016-12-21 22:00,22,70.81,70.81,70.78,70.81,6
20170501|2016-12-21 22:30,22,70.79,70.8,70.79,70.8,15
20170501|2016-12-21 23:00,22,70.82,70.82,70.82,70.82,1
20170501|2016-12-21 23:30,22,70.78,70.84,70.78,70.84,40
20170501|2016-12-22 00:00,22,70.77,70.77,70.62,70.62,22
20170501|2016-12-22 00:30,22,70.7,70.78,70.65,70.65,18
20170501|2016-12-22 02:00,22,70.73,70.74,70.72,70.73,5
20170501|2016-12-22 02:30,22,70.73,70.77,70.73,70.77,11
20170501|2016-12-22 03:00,22,70.77,70.87,70.77,70.87,9
20170501|2016-12-22 03:30,22,70.89,70.89,70.89,70.89,10
20170501|2016-12-22 04:00,22,70.82,70.82,70.82,70.82,2
20170501|2016-12-22 04:30,22,70.82,70.82,70.82,70.82,3
20170501|2016-12-22 06:00,22,70.83,70.89,70.81,70.81,13
20170501|2016-12-22 07:00,22,70.73,70.75,70.71,70.75,6
20170501|2016-12-22 07:30,22,70.86,71.12,70.7,70.7,77
20170501|2016-12-22 08:00,22,70.7,71.03,70.62,70.82,78
20170501|2016-12-22 08:30,22,70.97,71.02,70.66,70.77,30
20170501|2016-12-22 09:00,22,70.73,70.73,70.61,70.61,58
20170501|2016-12-22 09:30,22,70.55,70.6,70.43,70.43,36
20170501|2016-12-22 10:00,22,70.46,70.48,70.22,70.33,98
20170501|2016-12-22 10:30,22,70.3,70.44,70.15,70.44,45
20170501|2016-12-22 11:00,22,70.41,70.46,70.3,70.46,35
20170501|2016-12-22 11:30,22,70.41,70.51,70.4,70.48,19
20170501|2016-12-22 12:00,22,70.45,70.52,70.44,70.5,14
20170501|2016-12-22 12:30,22,70.51,70.63,70.34,70.63,49
20170501|2016-12-22 13:00,22,70.64,70.68,70.45,70.51,167
20170501|2016-12-22 20:00,23,70.5,70.61,70.5,70.61,31
20170501|2016-12-22 20:30,23,70.6,70.6,70.6,70.6,9
20170501|2016-12-22 21:00,23,70.6,70.61,70.6,70.61,6
20170501|2016-12-22 22:00,23,70.61,70.61,70.61,70.61,35
20170501|2016-12-22 22:30,23,70.61,70.61,70.61,70.61,32
20170501|2016-12-22 23:30,23,70.54,70.68,70.52,70.68,96
20170501|2016-12-23 00:00,23,70.66,70.81,70.66,70.81,72
20170501|2016-12-23 00:30,23,70.77,70.77,70.75,70.75,9
20170501|2016-12-23 01:00,23,70.7,70.87,70.7,70.85,33
20170501|2016-12-23 02:30,23,70.85,70.85,70.83,70.83,2
20170501|2016-12-23 03:00,23,70.84,70.84,70.84,70.84,2
20170501|2016-12-23 03:30,23,70.82,70.85,70.78,70.78,23
20170501|2016-12-23 04:30,23,70.85,70.85,70.85,70.85,4
20170501|2016-12-23 05:00,23,70.85,70.85,70.81,70.81,4
20170501|2016-12-23 05:30,23,70.77,70.77,70.71,70.71,12
20170501|2016-12-23 06:30,23,70.68,70.68,70.61,70.61,10
20170501|2016-12-23 07:00,23,70.54,70.71,70.51,70.71,25
20170501|2016-12-23 07:30,23,70.59,70.62,70.43,70.52,13
20170501|2016-12-23 08:00,23,70.5,70.6,70.5,70.59,13
20170501|2016-12-23 08:30,23,70.48,70.5,70.28,70.36,52
20170501|2016-12-23 09:00,23,70.25,70.25,70.22,70.25,7
20170501|2016-12-23 09:30,23,70.3,70.34,70.21,70.34,46
20170501|2016-12-23 10:00,23,70.38,70.38,70.25,70.32,42
20170501|2016-12-23 10:30,23,70.33,70.49,70.3,70.41,32
20170501|2016-12-23 11:00,23,70.32,70.37,70.23,70.37,38
20170501|2016-12-23 11:30,23,70.36,70.38,70.31,70.34,25
20170501|2016-12-23 12:00,23,70.34,70.39,70.29,70.33,12
20170501|2016-12-23 12:30,23,70.3,70.32,70.29,70.32,4
20170501|2016-12-23 13:00,23,70.33,70.35,70.25,70.27,55
20170501|2016-12-26 20:00,27,70.16,70.16,70.07,70.07,17
20170501|2016-12-26 20:30,27,70.08,70.08,69.95,70,70
20170501|2016-12-26 21:30,27,70.04,70.15,70.04,70.15,4
20170501|2016-12-26 22:30,27,70.09,70.12,70.09,70.12,5
20170501|2016-12-26 23:30,27,70.12,70.12,70.07,70.07,2
20170501|2016-12-27 01:00,27,70.12,70.21,70.12,70.21,9
20170501|2016-12-27 01:30,27,70.3,70.35,70.3,70.35,3
20170501|2016-12-27 02:00,27,70.4,70.42,70.4,70.42,10
20170501|2016-12-27 02:30,27,70.41,70.41,70.4,70.4,3
20170501|2016-12-27 03:00,27,70.42,70.42,70.41,70.41,2
20170501|2016-12-27 03:30,27,70.44,70.57,70.44,70.57,23
20170501|2016-12-27 04:00,27,70.6,70.66,70.6,70.62,11
20170501|2016-12-27 04:30,27,70.5,70.5,70.49,70.49,2
20170501|2016-12-27 05:30,27,70.46,70.46,70.46,70.46,1
20170501|2016-12-27 06:00,27,70.51,70.51,70.42,70.42,3
20170501|2016-12-27 07:00,27,70.4,70.4,70.28,70.32,18
20170501|2016-12-27 07:30,27,70.28,70.28,70.11,70.13,25
20170501|2016-12-27 08:00,27,70.09,70.25,70.08,70.23,70
20170501|2016-12-27 08:30,27,70.2,70.21,70.18,70.18,24
20170501|2016-12-27 09:00,27,70.21,70.31,70.15,70.3,39
20170501|2016-12-27 09:30,27,70.22,70.22,69.95,69.97,98
20170501|2016-12-27 10:00,27,70,70.02,69.92,70,51
20170501|2016-12-27 10:30,27,70,70.16,70,70.09,27
20170501|2016-12-27 11:00,27,70.12,70.13,70.04,70.08,8
20170501|2016-12-27 11:30,27,70.03,70.46,70.03,70.32,98
20170501|2016-12-27 12:00,27,70.39,70.46,70.31,70.39,29
20170501|2016-12-27 12:30,27,70.4,70.4,70.3,70.36,5
20170501|2016-12-27 13:00,27,70.39,70.48,70.14,70.26,105
20170501|2016-12-27 20:00,28,70.2,70.22,70.18,70.21,33
20170501|2016-12-27 20:30,28,70.21,70.21,70.19,70.19,21
20170501|2016-12-27 21:00,28,70.19,70.25,70.19,70.25,15
20170501|2016-12-27 22:30,28,70.35,70.35,70.35,70.35,1
20170501|2016-12-27 23:00,28,70.35,70.35,70.35,70.35,4
20170501|2016-12-28 00:00,28,70.35,70.35,70.34,70.34,7
20170501|2016-12-28 00:30,28,70.38,70.38,70.38,70.38,6
20170501|2016-12-28 01:30,28,70.38,70.38,70.38,70.38,1
20170501|2016-12-28 02:00,28,70.36,70.42,70.36,70.36,10
20170501|2016-12-28 02:30,28,70.37,70.4,70.37,70.39,6
20170501|2016-12-28 03:00,28,70.32,70.43,70.32,70.43,32
20170501|2016-12-28 03:30,28,70.33,70.33,70.33,70.33,1
20170501|2016-12-28 04:00,28,70.27,70.27,70.25,70.25,8
20170501|2016-12-28 04:30,28,70.27,70.3,70.2,70.2,22
20170501|2016-12-28 05:00,28,70.16,70.16,70.16,70.16,3
20170501|2016-12-28 06:00,28,70.27,70.34,70.27,70.34,24
20170501|2016-12-28 06:30,28,70.32,70.35,70.32,70.35,8
20170501|2016-12-28 07:00,28,70.3,70.36,70.27,70.33,62
20170501|2016-12-28 07:30,28,70.31,70.34,70.14,70.21,122
20170501|2016-12-28 08:00,28,70.24,70.31,70.24,70.27,44
20170501|2016-12-28 08:30,28,70.2,70.2,70.06,70.06,60
20170501|2016-12-28 09:00,28,70.05,70.24,70.02,70.18,41
20170501|2016-12-28 09:30,28,70.16,70.28,70.03,70.27,76
20170501|2016-12-28 10:00,28,70.29,70.29,70.11,70.26,79
20170501|2016-12-28 10:30,28,70.25,70.26,70.09,70.09,43
20170501|2016-12-28 11:00,28,70.13,70.16,70.13,70.16,34
20170501|2016-12-28 11:30,28,70.19,70.26,70.18,70.18,13
20170501|2016-12-28 12:00,28,70.21,70.26,70.19,70.22,77
20170501|2016-12-28 12:30,28,70.25,70.26,70.11,70.17,45
20170501|2016-12-28 13:00,28,70.14,70.23,70.09,70.21,99
20170501|2016-12-28 20:00,29,70.1,70.1,70.05,70.05,5
20170501|2016-12-28 21:00,29,70.25,70.29,70.19,70.19,6
20170501|2016-12-28 21:30,29,70.2,70.25,70.2,70.23,10
20170501|2016-12-28 22:00,29,70.23,70.23,70.18,70.18,13
20170501|2016-12-28 22:30,29,70.18,70.23,70.18,70.23,7
20170501|2016-12-28 23:30,29,70.23,70.23,70.23,70.23,3
20170501|2016-12-29 00:00,29,70.21,70.23,70.19,70.23,8
20170501|2016-12-29 01:00,29,70.39,70.59,70.39,70.59,29
20170501|2016-12-29 01:30,29,70.49,70.49,70.48,70.48,5
20170501|2016-12-29 02:30,29,70.42,70.42,70.39,70.39,7
20170501|2016-12-29 03:00,29,70.5,70.55,70.5,70.55,24
20170501|2016-12-29 03:30,29,70.5,70.77,70.5,70.77,58
20170501|2016-12-29 04:00,29,70.71,70.77,70.71,70.77,20
20170501|2016-12-29 04:30,29,70.77,70.8,70.77,70.8,5
20170501|2016-12-29 05:00,29,70.79,70.79,70.79,70.79,1
20170501|2016-12-29 05:30,29,70.8,70.8,70.71,70.71,19
20170501|2016-12-29 06:30,29,70.77,70.83,70.77,70.83,4
20170501|2016-12-29 07:00,29,70.6,70.6,70.47,70.55,23
20170501|2016-12-29 07:30,29,70.54,70.57,70.39,70.53,44
20170501|2016-12-29 08:00,29,70.46,70.54,70.45,70.54,15
20170501|2016-12-29 08:30,29,70.43,70.44,70.38,70.4,84
20170501|2016-12-29 09:00,29,70.49,70.61,70.43,70.43,108
20170501|2016-12-29 09:30,29,70.36,70.41,70.24,70.35,70
20170501|2016-12-29 10:00,29,70.35,70.51,70.3,70.51,42
20170501|2016-12-29 10:30,29,70.52,70.59,70.48,70.52,99
20170501|2016-12-29 11:00,29,70.58,71.35,70.58,71.16,440
20170501|2016-12-29 11:30,29,71.18,71.27,71.05,71.19,100
20170501|2016-12-29 12:00,29,71.16,71.21,70.99,71.06,29
20170501|2016-12-29 12:30,29,71.13,71.21,70.82,70.87,39
20170501|2016-12-29 13:00,29,70.9,71,70.81,70.87,93
20170501|2016-12-29 20:00,30,71.22,71.28,71.06,71.11,36
20170501|2016-12-29 20:30,30,71.18,71.21,71.12,71.21,13
20170501|2016-12-29 21:00,30,71.19,71.19,71.18,71.18,4
20170501|2016-12-29 21:30,30,71.26,71.26,71.26,71.26,2
20170501|2016-12-29 22:00,30,71.27,71.28,71.22,71.22,11
20170501|2016-12-29 22:30,30,71.27,71.29,71.27,71.28,8
20170501|2016-12-29 23:00,30,71.29,71.3,71.29,71.3,3
20170501|2016-12-29 23:30,30,71.29,71.29,71.29,71.29,1
20170501|2016-12-30 00:00,30,71.3,71.31,71.3,71.31,9
20170501|2016-12-30 00:30,30,71.32,71.36,71.32,71.36,47
20170501|2016-12-30 01:00,30,71.39,71.4,71.36,71.4,7
20170501|2016-12-30 01:30,30,71.4,71.4,71.4,71.4,10
20170501|2016-12-30 02:00,30,71.39,71.39,71.35,71.35,10
20170501|2016-12-30 02:30,30,71.4,71.4,71.38,71.4,36
20170501|2016-12-30 03:00,30,71.4,71.43,71.4,71.43,54
20170501|2016-12-30 03:30,30,71.42,71.43,71.4,71.43,29
20170501|2016-12-30 04:00,30,71.43,71.44,71.4,71.4,7
20170501|2016-12-30 05:00,30,71.39,71.39,71.37,71.37,5
20170501|2016-12-30 05:30,30,71.32,71.32,71.32,71.32,2
20170501|2016-12-30 06:30,30,71.3,71.35,71.26,71.35,22
20170501|2016-12-30 07:00,30,71.27,71.36,71.21,71.36,24
20170501|2016-12-30 07:30,30,71.4,71.69,71.35,71.52,326
20170501|2016-12-30 08:00,30,71.57,71.7,71.57,71.57,124
20170501|2016-12-30 08:30,30,71.57,71.62,71.42,71.57,72
20170501|2016-12-30 09:00,30,71.53,71.68,71.51,71.65,42
20170501|2016-12-30 09:30,30,71.69,71.85,71.69,71.74,195
20170501|2016-12-30 10:00,30,71.8,71.84,71.7,71.82,46
20170501|2016-12-30 10:30,30,71.81,72.2,71.81,72.05,294
20170501|2016-12-30 11:00,30,72.06,72.06,71.8,71.92,85
20170501|2016-12-30 11:30,30,71.96,72,71.89,71.98,34
20170501|2016-12-30 12:00,30,71.98,72.1,71.98,72.1,79
20170501|2016-12-30 12:30,30,72.05,72.06,71.46,71.46,100
20170501|2016-12-30 13:00,30,71.44,71.44,70.82,71.08,495
20170501|2017-01-02 20:00,3,71.62,71.74,71.62,71.64,58
20170501|2017-01-02 21:00,3,71.62,71.62,71.62,71.62,1
20170501|2017-01-02 21:30,3,71.61,71.65,71.56,71.56,10
20170501|2017-01-02 22:00,3,71.6,71.6,71.6,71.6,1
20170501|2017-01-02 22:30,3,71.62,71.62,71.62,71.62,1
20170501|2017-01-02 23:00,3,71.62,71.65,71.62,71.65,22
20170501|2017-01-03 00:30,3,71.55,71.56,71.55,71.56,3
20170501|2017-01-03 01:00,3,71.57,71.61,71.57,71.61,11
20170501|2017-01-03 01:30,3,71.62,71.62,71.61,71.61,8
20170501|2017-01-03 02:30,3,71.65,71.69,71.65,71.69,2
20170501|2017-01-03 03:00,3,71.65,71.69,71.65,71.69,4
20170501|2017-01-03 03:30,3,71.59,71.61,71.58,71.61,5
20170501|2017-01-03 04:00,3,71.62,71.73,71.62,71.73,51
20170501|2017-01-03 04:30,3,71.63,71.65,71.63,71.65,2
20170501|2017-01-03 05:30,3,71.71,71.8,71.71,71.8,27
20170501|2017-01-03 06:00,3,71.8,71.85,71.77,71.78,25
20170501|2017-01-03 06:30,3,71.84,71.85,71.84,71.85,2
20170501|2017-01-03 07:00,3,71.84,71.97,71.84,71.87,61
20170501|2017-01-03 07:30,3,71.91,72.04,71.84,71.88,101
20170501|2017-01-03 08:00,3,71.86,71.93,71.68,71.93,17
20170501|2017-01-03 08:30,3,71.94,71.94,71.73,71.78,109
20170501|2017-01-03 09:00,3,71.78,71.85,71.67,71.85,107
20170501|2017-01-03 09:30,3,71.85,72.1,71.81,71.9,241
20170501|2017-01-03 10:00,3,71.93,72.12,71.88,72.06,126
20170501|2017-01-03 10:30,3,72.07,72.17,71.96,72.12,236
20170501|2017-01-03 11:00,3,72.1,72.1,71.88,72,42
20170501|2017-01-03 11:30,3,71.94,72,71.88,72,35
20170501|2017-01-03 12:00,3,72,72.09,71.98,72.05,133
20170501|2017-01-03 12:30,3,72.09,72.12,71.9,71.93,72
20170501|2017-01-03 13:00,3,71.96,72.18,71.95,72.01,263
20170501|2017-01-03 20:00,4,72.11,72.11,71.92,72,41
20170501|2017-01-03 20:30,4,71.97,72.02,71.95,72.02,9
20170501|2017-01-03 21:00,4,71.94,72,71.93,72,16
20170501|2017-01-03 21:30,4,72.02,72.02,72.01,72.01,4
20170501|2017-01-03 22:00,4,72.01,72.01,72.01,72.01,1
20170501|2017-01-03 22:30,4,71.95,71.98,71.95,71.95,5
20170501|2017-01-03 23:00,4,71.98,72.05,71.98,72.05,22
20170501|2017-01-03 23:30,4,72.09,72.09,72,72,15
20170501|2017-01-04 00:00,4,72.05,72.05,72.04,72.04,3
20170501|2017-01-04 00:30,4,72.01,72.03,72.01,72.03,2
20170501|2017-01-04 01:00,4,72.03,72.05,72.03,72.05,7
20170501|2017-01-04 01:30,4,72.04,72.05,72.04,72.05,3
20170501|2017-01-04 02:00,4,72.02,72.03,72.02,72.03,25
20170501|2017-01-04 02:30,4,72.05,72.05,72.01,72.01,7
20170501|2017-01-04 03:00,4,72,72,71.98,71.98,3
20170501|2017-01-04 03:30,4,72.05,72.27,72.05,72.27,102
20170501|2017-01-04 04:00,4,72.27,72.28,72.19,72.19,57
20170501|2017-01-04 04:30,4,72.19,72.19,72.17,72.17,14
20170501|2017-01-04 05:00,4,72.18,72.18,72.18,72.18,4
20170501|2017-01-04 05:30,4,72.17,72.2,72.17,72.2,27
20170501|2017-01-04 06:00,4,72.2,72.2,72.17,72.2,19
20170501|2017-01-04 06:30,4,72.2,72.21,72.2,72.21,7
20170501|2017-01-04 07:00,4,72.13,72.24,72.11,72.16,177
20170501|2017-01-04 07:30,4,72.14,72.23,72.14,72.17,52
20170501|2017-01-04 08:00,4,72.23,73.3,72.23,72.99,1347
20170501|2017-01-04 08:30,4,73.05,73.53,73.04,73.44,600
20170501|2017-01-04 09:00,4,73.42,73.43,73.22,73.25,187
20170501|2017-01-04 09:30,4,73.26,73.73,73.26,73.72,686
20170501|2017-01-04 10:00,4,73.7,74.29,73.69,74.08,569
20170501|2017-01-04 10:30,4,74.07,74.18,73.88,73.93,85
20170501|2017-01-04 11:00,4,73.89,74.02,73.56,73.98,118
20170501|2017-01-04 11:30,4,74.01,74.02,73.75,73.87,200
20170501|2017-01-04 12:00,4,73.87,74,73.87,73.98,43
20170501|2017-01-04 12:30,4,73.98,74.2,73.98,74.12,58
20170501|2017-01-04 13:00,4,74.12,74.27,74.06,74.1,237
20170501|2017-01-04 20:00,5,74.21,74.24,74.09,74.2,115
20170501|2017-01-04 20:30,5,74.2,74.22,74.05,74.05,117
20170501|2017-01-04 21:00,5,74.14,74.14,74.08,74.14,41
20170501|2017-01-04 21:30,5,74.16,74.22,74.15,74.22,21
20170501|2017-01-04 22:00,5,74.23,74.25,74.18,74.25,53
20170501|2017-01-04 22:30,5,74.25,74.25,74.22,74.22,14
20170501|2017-01-04 23:00,5,74.21,74.24,74.16,74.24,22
20170501|2017-01-04 23:30,5,74.25,74.26,74.25,74.25,9
20170501|2017-01-05 00:00,5,74.22,74.26,74.19,74.19,5
20170501|2017-01-05 00:30,5,74.18,74.18,74.17,74.17,6
20170501|2017-01-05 01:30,5,74.28,74.44,74.28,74.43,29
20170501|2017-01-05 02:00,5,74.46,74.58,74.33,74.54,131
20170501|2017-01-05 02:30,5,74.54,74.65,74.49,74.52,83
20170501|2017-01-05 03:00,5,74.52,74.76,74.51,74.7,38
20170501|2017-01-05 03:30,5,74.7,74.81,74.63,74.76,68
20170501|2017-01-05 04:00,5,74.76,74.81,74.6,74.65,53
20170501|2017-01-05 04:30,5,74.65,74.69,74.63,74.63,11
20170501|2017-01-05 05:00,5,74.6,74.72,74.53,74.7,80
20170501|2017-01-05 05:30,5,74.7,74.86,74.7,74.86,58
20170501|2017-01-05 06:00,5,74.85,74.87,74.79,74.84,100
20170501|2017-01-05 06:30,5,74.88,74.91,74.79,74.82,78
20170501|2017-01-05 07:00,5,74.8,75.27,74.8,75.14,448
20170501|2017-01-05 07:30,5,75.13,75.37,75.07,75.17,279
20170501|2017-01-05 08:00,5,75.12,75.12,73.96,74.18,790
20170501|2017-01-05 08:30,5,74.24,74.46,73.64,74.16,526
20170501|2017-01-05 09:00,5,74.18,74.4,74.08,74.39,491
20170501|2017-01-05 09:30,5,74.41,74.61,74.28,74.53,454
20170501|2017-01-05 10:00,5,74.54,74.57,74.38,74.5,120
20170501|2017-01-05 10:30,5,74.5,74.65,74.27,74.27,216
20170501|2017-01-05 11:00,5,74.28,74.51,74.24,74.45,105
20170501|2017-01-05 11:30,5,74.47,74.54,74.35,74.4,81
20170501|2017-01-05 12:00,5,74.39,74.5,74.37,74.42,57
20170501|2017-01-05 12:30,5,74.42,74.53,74.32,74.32,88
20170501|2017-01-05 13:00,5,74.34,74.36,73.86,73.98,250
20170501|2017-01-05 20:00,6,73.85,74.28,73.85,74,44
20170501|2017-01-05 20:30,6,74.08,74.12,74.08,74.12,9
20170501|2017-01-05 21:00,6,74.03,74.03,73.94,73.94,6
20170501|2017-01-05 21:30,6,73.94,73.94,73.94,73.94,1
20170501|2017-01-05 22:00,6,73.96,73.96,73.96,73.96,1
20170501|2017-01-05 22:30,6,74.01,74.01,74.01,74.01,1
20170501|2017-01-05 23:00,6,74.08,74.08,74.08,74.08,1
20170501|2017-01-05 23:30,6,74.1,74.1,73.99,74.03,8
20170501|2017-01-06 00:00,6,73.94,73.94,73.94,73.94,2
20170501|2017-01-06 00:30,6,73.83,73.83,73.75,73.75,10
20170501|2017-01-06 01:00,6,73.71,73.71,73.56,73.56,11
20170501|2017-01-06 01:30,6,73.6,73.6,73.54,73.54,8
20170501|2017-01-06 02:00,6,73.51,73.52,73.51,73.52,2
20170501|2017-01-06 02:30,6,73.54,73.63,73.54,73.63,5
20170501|2017-01-06 03:00,6,73.83,73.83,73.8,73.8,9
20170501|2017-01-06 03:30,6,73.93,73.93,73.72,73.72,50
20170501|2017-01-06 04:00,6,73.7,73.87,73.62,73.87,9
20170501|2017-01-06 04:30,6,73.87,73.93,73.87,73.93,45
20170501|2017-01-06 05:00,6,73.88,73.88,73.8,73.86,21
20170501|2017-01-06 05:30,6,73.86,73.86,73.86,73.86,3
20170501|2017-01-06 06:00,6,73.84,73.91,73.84,73.91,37
20170501|2017-01-06 06:30,6,73.84,73.93,73.84,73.93,7
20170501|2017-01-06 07:00,6,73.93,74.14,73.84,73.84,95
20170501|2017-01-06 07:30,6,73.79,73.85,73.58,73.85,295
20170501|2017-01-06 08:00,6,73.83,73.93,73.24,73.24,186
20170501|2017-01-06 08:30,6,73.31,73.47,73.18,73.26,284
20170501|2017-01-06 09:00,6,73.33,74.02,73.26,74.01,642
20170501|2017-01-06 09:30,6,74,74.2,73.9,74.06,220
20170501|2017-01-06 10:00,6,74.05,74.12,73.99,74.02,113
20170501|2017-01-06 10:30,6,74.03,74.25,73.99,74.25,196
20170501|2017-01-06 11:00,6,74.18,74.21,73.95,74.01,103
20170501|2017-01-06 11:30,6,74.12,74.23,74.12,74.14,54
20170501|2017-01-06 12:00,6,74.17,74.23,74.11,74.14,88
20170501|2017-01-06 12:30,6,74.18,74.36,74.14,74.24,216
20170501|2017-01-06 13:00,6,74.2,74.35,74.18,74.21,346
20170501|2017-01-08 20:00,9,74.29,74.44,74.28,74.28,29
20170501|2017-01-08 21:00,9,73.93,73.97,73.93,73.97,3
20170501|2017-01-08 21:30,9,74,74,74,74,9
20170501|2017-01-08 22:00,9,74.05,74.05,74.05,74.05,2
20170501|2017-01-08 22:30,9,74.13,74.13,74.13,74.13,1
20170501|2017-01-08 23:00,9,74.01,74.01,74.01,74.01,1
20170501|2017-01-08 23:30,9,74.09,74.09,74.09,74.09,1
20170501|2017-01-09 00:00,9,74.01,74.01,73.97,73.97,2
20170501|2017-01-09 00:30,9,74.01,74.03,74.01,74.03,13
20170501|2017-01-09 01:00,9,74.03,74.11,74.03,74.08,44
20170501|2017-01-09 01:30,9,74.1,74.1,74.1,74.1,4
20170501|2017-01-09 02:00,9,73.92,73.92,73.91,73.91,16
20170501|2017-01-09 02:30,9,74.09,74.09,74.09,74.09,1
20170501|2017-01-09 03:00,9,73.93,74,73.93,74,4
20170501|2017-01-09 03:30,9,73.9,74,73.88,73.91,28
20170501|2017-01-09 04:00,9,73.89,73.98,73.87,73.98,13
20170501|2017-01-09 04:30,9,73.9,73.9,73.89,73.89,5
20170501|2017-01-09 05:00,9,73.88,73.88,73.88,73.88,9
20170501|2017-01-09 06:00,9,73.93,73.96,73.93,73.96,7
20170501|2017-01-09 06:30,9,74.01,74.01,73.94,73.94,13
20170501|2017-01-09 07:00,9,73.97,74.05,73.97,74.03,13
20170501|2017-01-09 07:30,9,74.1,74.1,73.92,73.97,39
20170501|2017-01-09 08:00,9,74.07,74.2,74.07,74.13,21
20170501|2017-01-09 08:30,9,74.13,74.21,74.12,74.21,126
20170501|2017-01-09 09:00,9,74.22,74.39,74.22,74.25,168
20170501|2017-01-09 09:30,9,74.28,74.32,74.12,74.17,118
20170501|2017-01-09 10:00,9,74.18,74.34,74.12,74.34,54
20170501|2017-01-09 10:30,9,74.29,74.3,74.09,74.19,48
20170501|2017-01-09 11:00,9,74.16,74.3,74.07,74.14,86
20170501|2017-01-09 11:30,9,74.16,74.16,74.08,74.1,39
20170501|2017-01-09 12:00,9,74.09,74.11,73.76,73.84,129
20170501|2017-01-09 12:30,9,73.75,73.75,73.34,73.41,197
20170501|2017-01-09 13:00,9,73.43,73.52,73.24,73.4,330
20170501|2017-01-09 20:00,10,73.4,73.46,73.34,73.36,37
20170501|2017-01-09 20:30,10,73.35,73.35,73.35,73.35,2
20170501|2017-01-09 21:00,10,73.34,73.34,73.31,73.31,6
20170501|2017-01-09 21:30,10,73.32,73.34,73.32,73.34,2
20170501|2017-01-09 22:00,10,73.26,73.26,73.26,73.26,1
20170501|2017-01-09 22:30,10,73.31,73.36,73.31,73.36,9
20170501|2017-01-09 23:30,10,73.36,73.57,73.36,73.57,36
20170501|2017-01-10 00:00,10,73.6,73.63,73.6,73.6,15
20170501|2017-01-10 00:30,10,73.61,73.61,73.61,73.61,3
20170501|2017-01-10 01:00,10,73.61,73.77,73.61,73.77,27
20170501|2017-01-10 01:30,10,73.7,73.7,73.6,73.6,4
20170501|2017-01-10 02:00,10,73.63,73.64,73.63,73.64,3
20170501|2017-01-10 02:30,10,73.6,73.62,73.6,73.62,5
20170501|2017-01-10 03:00,10,73.63,73.67,73.61,73.67,7
20170501|2017-01-10 03:30,10,73.66,73.7,73.66,73.7,25
20170501|2017-01-10 04:00,10,73.69,73.69,73.69,73.69,1
20170501|2017-01-10 05:00,10,73.59,73.59,73.59,73.59,1
20170501|2017-01-10 05:30,10,73.58,73.58,73.58,73.58,2
20170501|2017-01-10 06:00,10,73.59,73.78,73.59,73.78,12
20170501|2017-01-10 06:30,10,73.81,73.9,73.74,73.83,19
20170501|2017-01-10 07:00,10,73.89,74.08,73.89,73.94,146
20170501|2017-01-10 07:30,10,73.9,73.9,73.7,73.74,80
20170501|2017-01-10 08:00,10,73.73,73.91,73.72,73.86,106
20170501|2017-01-10 08:30,10,73.88,74.09,73.87,74.01,153
20170501|2017-01-10 09:00,10,74.02,74.08,73.78,73.81,132
20170501|2017-01-10 09:30,10,73.86,73.99,73.75,73.84,81
20170501|2017-01-10 10:00,10,73.84,73.98,73.84,73.91,105
20170501|2017-01-10 10:30,10,73.85,73.85,73.54,73.56,110
20170501|2017-01-10 11:00,10,73.61,73.93,73.61,73.84,81
20170501|2017-01-10 11:30,10,73.84,73.84,73.6,73.66,219
20170501|2017-01-10 12:00,10,73.66,73.75,73.46,73.57,141
20170501|2017-01-10 12:30,10,73.56,73.58,73.38,73.5,112
20170501|2017-01-10 13:00,10,73.48,73.81,73.44,73.49,262
20170501|2017-01-10 20:00,11,73.55,73.84,73.55,73.74,20
20170501|2017-01-10 20:30,11,73.74,73.74,73.68,73.68,11
20170501|2017-01-10 21:00,11,73.65,73.65,73.63,73.63,2
20170501|2017-01-10 21:30,11,73.6,73.6,73.57,73.57,2
20170501|2017-01-10 22:00,11,73.61,73.61,73.55,73.58,4
20170501|2017-01-10 23:00,11,73.7,73.7,73.7,73.7,1
20170501|2017-01-10 23:30,11,73.59,73.59,73.59,73.59,1
20170501|2017-01-11 00:00,11,73.62,73.62,73.62,73.62,10
20170501|2017-01-11 00:30,11,73.62,73.71,73.62,73.71,2
20170501|2017-01-11 02:00,11,73.75,73.77,73.75,73.77,2
20170501|2017-01-11 02:30,11,73.75,73.84,73.75,73.84,9
20170501|2017-01-11 03:00,11,73.8,73.84,73.78,73.79,8
20170501|2017-01-11 03:30,11,73.85,73.85,73.81,73.81,3
20170501|2017-01-11 04:00,11,73.79,73.83,73.74,73.83,24
20170501|2017-01-11 04:30,11,73.84,73.87,73.77,73.77,58
20170501|2017-01-11 05:00,11,73.87,73.89,73.75,73.75,14
20170501|2017-01-11 05:30,11,73.84,73.87,73.84,73.87,2
20170501|2017-01-11 06:00,11,73.88,73.97,73.82,73.91,19
20170501|2017-01-11 06:30,11,73.88,73.88,73.88,73.88,1
20170501|2017-01-11 07:00,11,73.91,74.21,73.9,73.9,129
20170501|2017-01-11 07:30,11,73.94,74.05,73.89,73.89,36
20170501|2017-01-11 08:00,11,73.88,74,73.87,73.9,77
20170501|2017-01-11 08:30,11,73.96,73.98,73.59,73.62,166
20170501|2017-01-11 09:00,11,73.66,73.77,73.45,73.71,174
20170501|2017-01-11 09:30,11,73.69,73.91,73.63,73.63,89
20170501|2017-01-11 10:00,11,73.64,73.69,73.46,73.64,133
20170501|2017-01-11 10:30,11,73.66,73.69,73.62,73.68,124
20170501|2017-01-11 11:00,11,73.67,73.88,73.58,73.77,76
20170501|2017-01-11 11:30,11,73.85,73.88,73.8,73.82,23
20170501|2017-01-11 12:00,11,73.83,74.01,73.83,73.87,117
20170501|2017-01-11 12:30,11,73.81,73.82,73.6,73.69,73
20170501|2017-01-11 13:00,11,73.81,73.86,73.6,73.66,253
20170501|2017-01-11 20:00,12,73.75,73.75,73.58,73.58,8
20170501|2017-01-11 20:30,12,73.58,73.58,73.58,73.58,1
20170501|2017-01-11 21:00,12,73.6,73.66,73.6,73.65,33
20170501|2017-01-11 21:30,12,73.65,73.65,73.65,73.65,1
20170501|2017-01-11 22:30,12,73.6,73.66,73.6,73.66,3
20170501|2017-01-11 23:00,12,73.67,73.67,73.67,73.67,1
20170501|2017-01-11 23:30,12,73.74,73.74,73.74,73.74,1
20170501|2017-01-12 00:00,12,73.74,73.75,73.74,73.75,4
20170501|2017-01-12 00:30,12,73.75,73.8,73.75,73.8,22
20170501|2017-01-12 01:00,12,73.81,73.81,73.81,73.81,19
20170501|2017-01-12 01:30,12,73.81,73.82,73.81,73.82,7
20170501|2017-01-12 02:00,12,73.82,73.82,73.78,73.82,12
20170501|2017-01-12 02:30,12,73.82,73.83,73.81,73.83,23
20170501|2017-01-12 03:00,12,73.83,73.83,73.83,73.83,4
20170501|2017-01-12 03:30,12,73.87,73.89,73.87,73.89,26
20170501|2017-01-12 04:00,12,73.91,73.99,73.91,73.99,17
20170501|2017-01-12 04:30,12,73.98,73.99,73.93,73.93,8
20170501|2017-01-12 05:00,12,73.99,74,73.94,73.98,20
20170501|2017-01-12 05:30,12,74,74,73.92,73.92,9
20170501|2017-01-12 06:00,12,73.96,74.05,73.95,74.05,19
20170501|2017-01-12 06:30,12,74.05,74.16,74.02,74.02,47
20170501|2017-01-12 07:00,12,73.98,74.27,73.98,74.12,91
20170501|2017-01-12 07:30,12,74.11,74.18,74.02,74.11,61
20170501|2017-01-12 08:00,12,74.15,74.15,73.99,73.99,52
20170501|2017-01-12 08:30,12,73.95,74.07,73.88,73.88,107
20170501|2017-01-12 09:00,12,73.87,73.99,73.81,73.9,116
20170501|2017-01-12 09:30,12,73.93,74.17,73.9,74.07,152
20170501|2017-01-12 10:00,12,74.06,74.12,73.91,73.97,173
20170501|2017-01-12 10:30,12,74.01,74.05,73.69,73.76,114
20170501|2017-01-12 11:00,12,73.73,73.88,72.81,72.87,1289
20170501|2017-01-12 11:30,12,72.85,73.12,72.81,73,139
20170501|2017-01-12 12:00,12,73,73.17,72.95,73.17,58
20170501|2017-01-12 12:30,12,73.09,73.2,72.78,72.86,453
20170501|2017-01-12 13:00,12,72.85,73.09,72.79,72.85,419
20170501|2017-01-12 20:00,13,72.75,72.75,72.52,72.66,140
20170501|2017-01-12 20:30,13,72.67,72.67,72.61,72.62,7
20170501|2017-01-12 21:00,13,72.62,72.63,72.62,72.63,4
20170501|2017-01-12 21:30,13,72.61,72.67,72.61,72.62,14
20170501|2017-01-12 22:00,13,72.62,72.62,72.58,72.62,6
20170501|2017-01-12 22:30,13,72.62,72.7,72.61,72.66,52
20170501|2017-01-12 23:00,13,72.65,72.66,72.65,72.65,7
20170501|2017-01-12 23:30,13,72.67,72.71,72.63,72.63,16
20170501|2017-01-13 00:00,13,72.6,72.6,72.6,72.6,1
20170501|2017-01-13 00:30,13,72.64,72.69,72.64,72.69,27
20170501|2017-01-13 01:00,13,72.69,72.75,72.69,72.73,37
20170501|2017-01-13 01:30,13,72.67,72.67,72.61,72.61,18
20170501|2017-01-13 02:00,13,72.63,72.69,72.63,72.69,15
20170501|2017-01-13 02:30,13,72.67,72.75,72.67,72.75,18
20170501|2017-01-13 03:00,13,72.75,72.75,72.63,72.63,36
20170501|2017-01-13 03:30,13,72.64,72.7,72.64,72.7,5
20170501|2017-01-13 04:00,13,72.7,72.7,72.7,72.7,1
20170501|2017-01-13 04:30,13,72.67,72.67,72.67,72.67,1
20170501|2017-01-13 05:00,13,72.67,72.68,72.67,72.67,5
20170501|2017-01-13 05:30,13,72.69,72.69,72.69,72.69,2
20170501|2017-01-13 06:00,13,72.71,72.87,72.71,72.86,93
20170501|2017-01-13 06:30,13,72.85,72.85,72.78,72.8,18
20170501|2017-01-13 07:00,13,72.78,72.83,72.78,72.81,40
20170501|2017-01-13 07:30,13,72.78,73.02,72.78,72.91,104
20170501|2017-01-13 08:00,13,72.92,73.07,72.89,73,76
20170501|2017-01-13 08:30,13,73,73.25,72.8,72.8,201
20170501|2017-01-13 09:00,13,72.8,72.88,72.66,72.82,154
20170501|2017-01-13 09:30,13,72.84,73.05,72.79,73.02,100
20170501|2017-01-13 10:00,13,72.98,73.09,72.9,72.9,41
20170501|2017-01-13 10:30,13,72.95,72.95,72.78,72.8,23
20170501|2017-01-13 11:00,13,72.76,72.89,72.71,72.82,40
20170501|2017-01-13 11:30,13,72.89,72.9,72.76,72.79,14
20170501|2017-01-13 12:00,13,72.82,72.83,72.72,72.8,23
20170501|2017-01-13 12:30,13,72.81,72.88,72.76,72.77,42
20170501|2017-01-13 13:00,13,72.8,72.82,72.7,72.73,136
20170501|2017-01-16 20:00,17,72.6,72.87,72.6,72.66,44
20170501|2017-01-16 21:00,17,72.75,72.75,72.73,72.73,10
20170501|2017-01-16 22:30,17,72.83,72.86,72.83,72.86,2
20170501|2017-01-16 23:00,17,72.86,72.87,72.86,72.87,7
20170501|2017-01-17 00:00,17,72.87,72.91,72.87,72.91,8
20170501|2017-01-17 00:30,17,72.93,73,72.93,73,11
20170501|2017-01-17 01:00,17,73.03,73.16,73.03,73.16,15
20170501|2017-01-17 01:30,17,73.14,73.27,73.14,73.27,20
20170501|2017-01-17 02:00,17,73.32,73.34,73.32,73.34,12
20170501|2017-01-17 02:30,17,73.34,73.35,73.29,73.29,14
20170501|2017-01-17 03:00,17,73.3,73.35,73.3,73.33,10
20170501|2017-01-17 03:30,17,73.3,73.3,73.28,73.28,5
20170501|2017-01-17 04:00,17,73.17,73.17,73.17,73.17,1
20170501|2017-01-17 04:30,17,73.1,73.1,73.1,73.1,1
20170501|2017-01-17 05:00,17,73.18,73.27,73.18,73.27,6
20170501|2017-01-17 05:30,17,73.27,73.27,73.22,73.22,3
20170501|2017-01-17 06:00,17,73.23,73.27,73.23,73.27,3
20170501|2017-01-17 06:30,17,73.25,73.31,73.25,73.28,5
20170501|2017-01-17 07:00,17,73.25,73.35,73.08,73.16,24
20170501|2017-01-17 07:30,17,73.05,73.11,72.8,72.81,92
20170501|2017-01-17 08:00,17,72.81,72.98,72.77,72.91,138
20170501|2017-01-17 08:30,17,72.95,73,72.8,72.96,95
20170501|2017-01-17 09:00,17,72.92,73.03,72.65,72.74,174
20170501|2017-01-17 09:30,17,72.71,72.86,72.64,72.65,134
20170501|2017-01-17 10:00,17,72.65,72.68,72.5,72.63,267
20170501|2017-01-17 10:30,17,72.7,72.74,72.6,72.69,95
20170501|2017-01-17 11:00,17,72.65,72.65,72.38,72.43,280
20170501|2017-01-17 11:30,17,72.43,72.79,72.43,72.78,97
20170501|2017-01-17 12:00,17,72.76,72.76,72.52,72.56,110
20170501|2017-01-17 12:30,17,72.6,72.61,72.6,72.61,2
20170501|2017-01-17 13:00,17,72.61,72.67,72.52,72.66,189
20170501|2017-01-17 20:00,18,72.72,72.94,72.72,72.76,39
20170501|2017-01-17 20:30,18,72.67,72.67,72.62,72.62,19
20170501|2017-01-17 21:00,18,72.57,72.57,72.52,72.52,19
20170501|2017-01-17 22:00,18,72.6,72.81,72.6,72.61,7
20170501|2017-01-17 22:30,18,72.63,72.72,72.63,72.72,14
20170501|2017-01-17 23:00,18,72.69,72.69,72.61,72.61,2
20170501|2017-01-17 23:30,18,72.6,72.6,72.57,72.57,3
20170501|2017-01-18 00:00,18,72.6,72.68,72.57,72.67,11
20170501|2017-01-18 00:30,18,72.8,72.85,72.71,72.85,16
20170501|2017-01-18 01:00,18,72.77,72.87,72.71,72.75,20
20170501|2017-01-18 01:30,18,72.68,72.68,72.61,72.61,8
20170501|2017-01-18 02:00,18,72.61,72.72,72.6,72.72,9
20170501|2017-01-18 02:30,18,72.72,72.74,72.68,72.7,11
20170501|2017-01-18 03:00,18,72.63,72.71,72.63,72.7,23
20170501|2017-01-18 03:30,18,72.7,72.86,72.7,72.85,90
20170501|2017-01-18 04:00,18,72.85,72.9,72.81,72.81,68
20170501|2017-01-18 04:30,18,72.8,72.84,72.8,72.8,27
20170501|2017-01-18 05:00,18,72.79,72.81,72.77,72.79,26
20170501|2017-01-18 05:30,18,72.8,72.88,72.8,72.88,37
20170501|2017-01-18 06:00,18,72.84,72.88,72.83,72.88,14
20170501|2017-01-18 06:30,18,72.88,72.97,72.81,72.81,50
20170501|2017-01-18 07:00,18,72.84,72.86,72.67,72.71,261
20170501|2017-01-18 07:30,18,72.72,72.88,72.71,72.88,232
20170501|2017-01-18 08:00,18,72.88,72.93,72.8,72.93,69
20170501|2017-01-18 08:30,18,72.95,73.02,72.7,72.75,132
20170501|2017-01-18 09:00,18,72.75,72.8,72.61,72.62,358
20170501|2017-01-18 09:30,18,72.64,72.67,72.52,72.56,219
20170501|2017-01-18 10:00,18,72.56,72.74,72.55,72.67,112
20170501|2017-01-18 10:30,18,72.71,72.8,72.65,72.66,70
20170501|2017-01-18 11:00,18,72.66,72.68,72.55,72.6,54
20170501|2017-01-18 11:30,18,72.6,72.64,72.56,72.59,83
20170501|2017-01-18 12:00,18,72.59,72.67,72.58,72.66,39
20170501|2017-01-18 12:30,18,72.62,72.72,72.6,72.65,57
20170501|2017-01-18 13:00,18,72.63,72.81,72.63,72.78,189
20170501|2017-01-18 20:00,19,72.65,72.88,72.65,72.79,30
20170501|2017-01-18 20:30,19,72.91,72.95,72.85,72.85,66
20170501|2017-01-18 21:00,19,72.86,72.94,72.86,72.86,26
20170501|2017-01-18 22:00,19,72.9,72.94,72.9,72.91,4
20170501|2017-01-18 22:30,19,72.91,72.96,72.91,72.95,25
20170501|2017-01-18 23:00,19,72.95,72.95,72.95,72.95,6
20170501|2017-01-18 23:30,19,72.92,72.92,72.86,72.86,9
20170501|2017-01-19 00:00,19,72.86,72.87,72.82,72.82,6
20170501|2017-01-19 00:30,19,72.9,72.9,72.84,72.9,12
20170501|2017-01-19 01:00,19,72.88,72.98,72.87,72.97,16
20170501|2017-01-19 01:30,19,72.97,73.01,72.93,73,18
20170501|2017-01-19 02:00,19,72.99,73.2,72.99,73.13,119
20170501|2017-01-19 02:30,19,73.18,73.23,73.16,73.23,16
20170501|2017-01-19 03:00,19,73.13,73.58,73.13,73.53,63
20170501|2017-01-19 03:30,19,73.56,73.58,73.44,73.49,15
20170501|2017-01-19 04:00,19,73.55,73.6,73.54,73.54,22
20170501|2017-01-19 04:30,19,73.58,73.68,73.58,73.68,5
20170501|2017-01-19 05:00,19,73.62,73.64,73.58,73.64,44
20170501|2017-01-19 05:30,19,73.6,73.6,73.46,73.46,27
20170501|2017-01-19 06:00,19,73.5,73.5,73.29,73.36,37
20170501|2017-01-19 06:30,19,73.38,73.42,73.36,73.42,11
20170501|2017-01-19 07:00,19,73.42,73.49,73.31,73.32,27
20170501|2017-01-19 07:30,19,73.31,73.44,73.23,73.28,79
20170501|2017-01-19 08:00,19,73.3,73.44,73.29,73.33,27
20170501|2017-01-19 08:30,19,73.39,73.47,73.24,73.37,75
20170501|2017-01-19 09:00,19,73.33,73.34,73.12,73.19,134
20170501|2017-01-19 09:30,19,73.15,73.33,73.11,73.19,297
20170501|2017-01-19 10:00,19,73.16,73.33,73.16,73.32,58
20170501|2017-01-19 10:30,19,73.34,73.38,73.31,73.37,57
20170501|2017-01-19 11:00,19,73.37,73.45,73.2,73.22,178
20170501|2017-01-19 11:30,19,73.2,73.24,73.01,73.24,489
20170501|2017-01-19 12:00,19,73.2,73.34,73.08,73.3,204
20170501|2017-01-19 12:30,19,73.26,73.3,73.16,73.28,155
20170501|2017-01-19 13:00,19,73.26,73.4,73.1,73.35,494
20170501|2017-01-19 20:00,20,73.25,73.49,73.25,73.44,89
20170501|2017-01-19 20:30,20,73.36,73.49,73.36,73.49,42
20170501|2017-01-19 21:00,20,73.48,73.48,73.35,73.35,6
20170501|2017-01-19 22:00,20,73.48,73.48,73.48,73.48,1
20170501|2017-01-19 23:00,20,73.5,73.5,73.47,73.47,4
20170501|2017-01-19 23:30,20,73.4,73.4,73.4,73.4,2
20170501|2017-01-20 00:00,20,73.46,73.51,73.41,73.51,31
20170501|2017-01-20 01:00,20,73.55,73.55,73.55,73.55,1
20170501|2017-01-20 01:30,20,73.47,73.47,73.45,73.45,17
20170501|2017-01-20 02:00,20,73.55,73.6,73.54,73.57,13
20170501|2017-01-20 02:30,20,73.56,73.58,73.55,73.55,13
20170501|2017-01-20 03:00,20,73.6,73.65,73.6,73.65,33
20170501|2017-01-20 03:30,20,73.55,73.55,73.52,73.55,13
20170501|2017-01-20 04:00,20,73.61,73.73,73.61,73.72,65
20170501|2017-01-20 04:30,20,73.75,73.75,73.69,73.69,14
20170501|2017-01-20 05:00,20,73.68,73.68,73.66,73.66,2
20170501|2017-01-20 06:00,20,73.62,73.69,73.62,73.69,12
20170501|2017-01-20 06:30,20,73.68,73.78,73.6,73.6,56
20170501|2017-01-20 07:00,20,73.63,73.68,73.5,73.66,74
20170501|2017-01-20 07:30,20,73.72,73.96,73.64,73.75,269
20170501|2017-01-20 08:00,20,73.78,73.82,73.59,73.59,160
20170501|2017-01-20 08:30,20,73.73,73.79,73.65,73.68,80
20170501|2017-01-20 09:00,20,73.66,73.76,73.55,73.75,146
20170501|2017-01-20 09:30,20,73.75,73.77,73.41,73.6,398
20170501|2017-01-20 10:00,20,73.57,73.69,73.44,73.66,53
20170501|2017-01-20 10:30,20,73.67,73.83,73.67,73.75,85
20170501|2017-01-20 11:00,20,73.67,73.7,73.55,73.57,128
20170501|2017-01-20 11:30,20,73.55,73.63,73.54,73.6,41
20170501|2017-01-20 12:00,20,73.67,73.69,73.63,73.67,15
20170501|2017-01-20 12:30,20,73.62,73.66,73.58,73.61,64
20170501|2017-01-20 13:00,20,73.58,73.71,73.56,73.61,181
20170501|2017-01-22 20:00,23,73.72,73.72,73.71,73.71,4
20170501|2017-01-22 20:30,23,73.76,73.77,73.71,73.71,15
20170501|2017-01-22 21:00,23,73.73,73.77,73.73,73.77,13
20170501|2017-01-22 21:30,23,73.77,73.78,73.7,73.7,35
20170501|2017-01-22 23:00,23,73.75,73.75,73.7,73.7,11
20170501|2017-01-22 23:30,23,73.77,73.83,73.76,73.83,5
20170501|2017-01-23 00:30,23,73.8,73.81,73.8,73.81,2
20170501|2017-01-23 01:00,23,73.83,74.08,73.83,74.06,236
20170501|2017-01-23 01:30,23,74.07,74.08,74.05,74.06,16
20170501|2017-01-23 02:00,23,74.08,74.08,74.07,74.07,2
20170501|2017-01-23 02:30,23,74.09,74.14,74.09,74.14,27
20170501|2017-01-23 03:00,23,74.14,74.18,74.13,74.15,42
20170501|2017-01-23 03:30,23,74.13,74.17,74.11,74.11,13
20170501|2017-01-23 04:00,23,74.11,74.18,74.11,74.18,31
20170501|2017-01-23 04:30,23,74.15,74.18,74.11,74.12,29
20170501|2017-01-23 05:00,23,74.08,74.12,74.08,74.12,2
20170501|2017-01-23 05:30,23,74.14,74.18,74.14,74.18,25
20170501|2017-01-23 06:00,23,74.14,74.14,74.1,74.11,11
20170501|2017-01-23 06:30,23,74.18,74.32,74.18,74.25,156
20170501|2017-01-23 07:00,23,74.23,74.63,74.23,74.42,327
20170501|2017-01-23 07:30,23,74.42,75.01,74.42,74.77,580
20170501|2017-01-23 08:00,23,74.77,75.01,74.77,74.93,199
20170501|2017-01-23 08:30,23,74.93,75,74.75,74.79,361
20170501|2017-01-23 09:00,23,74.83,74.98,74.65,74.92,218
20170501|2017-01-23 09:30,23,74.96,74.99,74.76,74.91,235
20170501|2017-01-23 10:00,23,74.91,75,74.81,74.96,121
20170501|2017-01-23 10:30,23,74.98,75.34,74.98,75.12,470
20170501|2017-01-23 11:00,23,75.1,75.2,74.95,75.19,182
20170501|2017-01-23 11:30,23,75.17,75.22,75.07,75.1,47
20170501|2017-01-23 12:00,23,75.09,75.13,75.06,75.13,68
20170501|2017-01-23 12:30,23,75.13,75.27,75.08,75.26,123
20170501|2017-01-23 13:00,23,75.26,75.43,75.08,75.26,403
20170501|2017-01-23 20:00,24,75.15,75.32,75.14,75.2,23
20170501|2017-01-23 20:30,24,75.3,75.33,75.28,75.28,15
20170501|2017-01-23 21:00,24,75.33,75.33,75.32,75.33,23
20170501|2017-01-23 21:30,24,75.35,75.51,75.35,75.46,63
20170501|2017-01-23 22:00,24,75.5,75.51,75.41,75.41,22
20170501|2017-01-23 22:30,24,75.36,75.44,75.35,75.44,3
20170501|2017-01-23 23:30,24,75.44,75.44,75.43,75.44,3
20170501|2017-01-24 00:00,24,75.43,75.43,75.38,75.39,16
20170501|2017-01-24 00:30,24,75.35,75.36,75.35,75.36,6
20170501|2017-01-24 01:00,24,75.36,75.39,75.36,75.38,13
20170501|2017-01-24 01:30,24,75.37,75.37,75.31,75.31,9
20170501|2017-01-24 02:00,24,75.33,75.35,75.33,75.35,5
20170501|2017-01-24 02:30,24,75.34,75.35,75.33,75.35,12
20170501|2017-01-24 03:00,24,75.34,75.37,75.32,75.34,6
20170501|2017-01-24 03:30,24,75.3,75.3,75.23,75.25,14
20170501|2017-01-24 04:00,24,75.18,75.21,75.12,75.18,30
20170501|2017-01-24 04:30,24,75.15,75.19,75.14,75.14,11
20170501|2017-01-24 05:00,24,75.17,75.25,75.17,75.19,52
20170501|2017-01-24 05:30,24,75.24,75.24,75.19,75.19,2
20170501|2017-01-24 06:00,24,75.19,75.19,74.91,75.09,68
20170501|2017-01-24 06:30,24,75.06,75.06,74.87,74.93,116
20170501|2017-01-24 07:00,24,74.94,75.02,74.74,74.85,220
20170501|2017-01-24 07:30,24,74.97,75.1,74.85,75.07,133
20170501|2017-01-24 08:00,24,75.05,75.15,75.02,75.13,96
20170501|2017-01-24 08:30,24,75.13,75.15,74.94,75.03,187
20170501|2017-01-24 09:00,24,75.02,75.08,74.66,74.85,296
20170501|2017-01-24 09:30,24,74.85,74.89,73.52,73.88,1068
20170501|2017-01-24 10:00,24,73.86,73.99,73.78,73.98,182
20170501|2017-01-24 10:30,24,73.97,74.15,73.84,73.85,144
20170501|2017-01-24 11:00,24,73.83,73.87,73.71,73.76,127
20170501|2017-01-24 11:30,24,73.77,73.77,73.24,73.55,946
20170501|2017-01-24 12:00,24,73.49,74,73.49,73.6,87
20170501|2017-01-24 12:30,24,73.67,73.92,73.67,73.86,57
20170501|2017-01-24 13:00,24,73.88,74.47,73.8,74.24,604
20170501|2017-01-24 20:00,25,74.25,74.49,74.25,74.44,53
20170501|2017-01-24 20:30,25,74.45,74.45,74.45,74.45,5
20170501|2017-01-24 21:00,25,74.5,74.5,74.38,74.45,27
20170501|2017-01-24 21:30,25,74.47,74.57,74.47,74.56,20
20170501|2017-01-24 22:00,25,74.51,74.55,74.5,74.54,7
20170501|2017-01-24 22:30,25,74.61,74.61,74.61,74.61,2
20170501|2017-01-24 23:30,25,74.58,74.58,74.55,74.55,6
20170501|2017-01-25 00:00,25,74.54,74.54,74.54,74.54,6
20170501|2017-01-25 00:30,25,74.54,74.54,74.37,74.37,28
20170501|2017-01-25 01:00,25,74.37,74.37,74.25,74.25,8
20170501|2017-01-25 01:30,25,74.1,74.1,74.02,74.02,9
20170501|2017-01-25 02:00,25,73.91,74.07,73.91,73.97,9
20170501|2017-01-25 02:30,25,74.15,74.15,74.08,74.08,5
20170501|2017-01-25 03:00,25,74.3,74.3,74.26,74.26,9
20170501|2017-01-25 03:30,25,74.27,74.27,74.26,74.26,4
20170501|2017-01-25 04:00,25,74.19,74.27,74.1,74.27,16
20170501|2017-01-25 04:30,25,74.28,74.3,74.21,74.21,15
20170501|2017-01-25 05:00,25,74.2,74.28,74.2,74.28,11
20170501|2017-01-25 05:30,25,74.17,74.21,74.17,74.21,6
20170501|2017-01-25 06:00,25,74.23,74.3,74.23,74.3,6
20170501|2017-01-25 06:30,25,74.29,74.29,74.29,74.29,1
20170501|2017-01-25 07:00,25,74.26,74.26,74.03,74.09,59
20170501|2017-01-25 07:30,25,74.08,74.12,74.04,74.1,22
20170501|2017-01-25 08:00,25,74.07,74.32,74,74.21,72
20170501|2017-01-25 08:30,25,74.22,74.47,74.09,74.27,127
20170501|2017-01-25 09:00,25,74.27,74.86,74.22,74.75,275
20170501|2017-01-25 09:30,25,74.75,74.75,74.18,74.57,200
20170501|2017-01-25 10:00,25,74.57,74.68,74.45,74.51,96
20170501|2017-01-25 10:30,25,74.53,74.66,74.52,74.56,96
20170501|2017-01-25 11:00,25,74.63,74.7,74.57,74.6,74
20170501|2017-01-25 11:30,25,74.64,74.7,74.54,74.58,127
20170501|2017-01-25 12:00,25,74.56,74.62,74.38,74.4,100
20170501|2017-01-25 12:30,25,74.4,74.56,74.38,74.49,126
20170501|2017-01-25 13:00,25,74.45,74.58,74.42,74.51,254
20170501|2017-01-25 20:00,26,74.53,74.64,74.53,74.64,16
20170501|2017-01-25 20:30,26,74.6,74.6,74.59,74.59,14
20170501|2017-01-25 22:00,26,74.65,74.65,74.63,74.65,12
20170501|2017-01-25 22:30,26,74.65,74.65,74.65,74.65,1
20170501|2017-01-25 23:30,26,74.62,74.62,74.54,74.54,8
20170501|2017-01-26 00:00,26,74.44,74.44,74.33,74.33,6
20170501|2017-01-26 00:30,26,74.32,74.43,74.3,74.43,13
20170501|2017-01-26 02:00,26,74.52,74.53,74.52,74.53,5
20170501|2017-01-26 02:30,26,74.54,74.54,74.5,74.52,14
20170501|2017-01-26 03:00,26,74.58,74.58,74.57,74.58,6
20170501|2017-01-26 03:30,26,74.65,74.7,74.63,74.64,31
20170501|2017-01-26 04:00,26,74.65,74.67,74.61,74.62,14
20170501|2017-01-26 04:30,26,74.63,74.66,74.62,74.66,8
20170501|2017-01-26 05:00,26,74.68,74.68,74.59,74.59,19
20170501|2017-01-26 05:30,26,74.6,74.6,74.44,74.55,20
20170501|2017-01-26 06:00,26,74.52,74.55,74.52,74.53,18
20170501|2017-01-26 06:30,26,74.54,74.61,74.53,74.61,11
20170501|2017-01-26 07:00,26,74.6,74.92,74.44,74.9,77
20170501|2017-01-26 07:30,26,74.92,75.11,74.79,74.91,446
20170501|2017-01-26 08:00,26,74.92,75.2,74.92,75.2,153
20170501|2017-01-26 08:30,26,75.22,75.35,74.99,75.08,411
20170501|2017-01-26 09:00,26,75.11,75.3,75.08,75.13,158
20170501|2017-01-26 09:30,26,75.18,75.23,75.07,75.19,136
20170501|2017-01-26 10:00,26,75.19,75.24,74.77,74.85,302
20170501|2017-01-26 10:30,26,74.95,74.95,74.8,74.89,120
20170501|2017-01-26 11:00,26,74.89,75.02,74.89,75,199
20170501|2017-01-26 11:30,26,75,75.04,74.92,74.98,116
20170501|2017-01-26 12:00,26,75,75,74.69,74.69,258
20170501|2017-01-26 12:30,26,74.68,74.75,74.45,74.55,246
20170501|2017-01-26 13:00,26,74.59,74.8,74.59,74.75,171
20170501|2017-01-26 20:00,27,74.75,74.75,74.75,74.75,11
20170501|2017-01-26 21:30,27,74.8,74.8,74.8,74.8,5
20170501|2017-01-26 22:00,27,74.75,74.76,74.75,74.75,28
20170501|2017-01-26 22:30,27,74.75,74.75,74.75,74.75,3
20170501|2017-01-27 00:30,27,74.73,74.73,74.72,74.72,15
20170501|2017-01-27 01:00,27,74.73,74.73,74.73,74.73,2
20170501|2017-01-27 01:30,27,74.73,74.74,74.73,74.74,4
20170501|2017-01-27 02:00,27,74.73,74.74,74.72,74.72,17
20170501|2017-01-27 02:30,27,74.73,74.78,74.73,74.77,45
20170501|2017-01-27 03:00,27,74.78,74.82,74.78,74.81,26
20170501|2017-01-27 03:30,27,74.8,74.85,74.74,74.85,15
20170501|2017-01-27 04:00,27,74.8,74.91,74.76,74.9,9
20170501|2017-01-27 04:30,27,74.9,74.9,74.9,74.9,2
20170501|2017-01-27 06:00,27,74.88,74.92,74.88,74.92,7
20170501|2017-01-27 06:30,27,74.91,74.92,74.78,74.82,13
20170501|2017-01-27 07:00,27,74.75,74.86,74.74,74.86,28
20170501|2017-01-27 07:30,27,74.87,74.98,74.87,74.87,16
20170501|2017-01-27 08:00,27,74.97,75.01,74.8,74.86,91
20170501|2017-01-27 08:30,27,74.89,75.11,74.89,75.1,139
20170501|2017-01-27 09:00,27,75.1,75.3,75.09,75.2,286
20170501|2017-01-27 09:30,27,75.23,75.42,75.19,75.28,216
20170501|2017-01-27 10:00,27,75.28,75.4,75.28,75.36,136
20170501|2017-01-27 10:30,27,75.34,75.39,75.3,75.33,54
20170501|2017-01-27 11:00,27,75.33,75.36,75.23,75.36,60
20170501|2017-01-27 11:30,27,75.33,75.41,75.32,75.4,62
20170501|2017-01-27 12:00,27,75.42,75.44,75.35,75.35,107
20170501|2017-01-27 12:30,27,75.36,75.37,75.14,75.28,151
20170501|2017-01-27 13:00,27,75.3,75.45,75.21,75.4,204
20170501|2017-01-29 20:00,30,75.28,75.49,75.28,75.41,17
20170501|2017-01-29 20:30,30,75.37,75.42,75.37,75.39,3
20170501|2017-01-29 21:00,30,75.42,75.45,75.42,75.45,12
20170501|2017-01-29 21:30,30,75.45,75.45,75.45,75.45,2
20170501|2017-01-29 22:00,30,75.45,75.45,75.45,75.45,2
20170501|2017-01-29 22:30,30,75.42,75.43,75.42,75.43,2
20170501|2017-01-29 23:00,30,75.44,75.45,75.44,75.45,3
20170501|2017-01-29 23:30,30,75.45,75.45,75.39,75.39,6
20170501|2017-01-30 00:30,30,75.43,75.45,75.43,75.45,8
20170501|2017-01-30 01:00,30,75.43,75.43,75.4,75.4,5
20170501|2017-01-30 01:30,30,75.37,75.39,75.34,75.39,14
20170501|2017-01-30 02:00,30,75.44,75.47,75.43,75.43,10
20170501|2017-01-30 02:30,30,75.44,75.48,75.4,75.48,14
20170501|2017-01-30 03:00,30,75.46,75.48,75.42,75.42,7
20170501|2017-01-30 03:30,30,75.39,75.39,75.36,75.36,6
20170501|2017-01-30 04:00,30,75.38,75.38,75.37,75.37,2
20170501|2017-01-30 04:30,30,75.36,75.41,75.32,75.38,60
20170501|2017-01-30 05:00,30,75.48,75.82,75.48,75.76,285
20170501|2017-01-30 05:30,30,75.58,75.71,75.58,75.7,50
20170501|2017-01-30 06:00,30,75.66,75.67,75.49,75.59,16
20170501|2017-01-30 06:30,30,75.59,75.6,75.53,75.54,24
20170501|2017-01-30 07:00,30,75.58,75.58,74.79,75.11,325
20170501|2017-01-30 07:30,30,75.19,75.3,75.09,75.23,51
20170501|2017-01-30 08:00,30,75.16,75.46,75.16,75.45,93
20170501|2017-01-30 08:30,30,75.47,75.67,75.33,75.42,678
20170501|2017-01-30 09:00,30,75.44,75.48,74.87,75.04,661
20170501|2017-01-30 09:30,30,75.05,75.45,75.04,75.36,165
20170501|2017-01-30 10:00,30,75.36,75.48,75.35,75.39,165
20170501|2017-01-30 10:30,30,75.4,75.49,75.18,75.3,142
20170501|2017-01-30 11:00,30,75.27,75.44,75.04,75.31,87
20170501|2017-01-30 11:30,30,75.4,75.4,75.22,75.33,71
20170501|2017-01-30 12:00,30,75.32,75.34,75.14,75.15,117
20170501|2017-01-30 12:30,30,75.18,75.2,74.87,75.02,442
20170501|2017-01-30 13:00,30,75.01,75.03,74.76,74.86,319
20170501|2017-01-30 20:00,31,74.85,75.12,74.84,74.97,58
20170501|2017-01-30 20:30,31,74.87,74.94,74.8,74.93,33
20170501|2017-01-30 21:00,31,74.9,74.9,74.89,74.9,14
20170501|2017-01-30 21:30,31,74.94,75.05,74.92,75.05,26
20170501|2017-01-30 22:00,31,75.06,75.06,75.06,75.06,5
20170501|2017-01-30 22:30,31,75.06,75.07,75.05,75.07,9
20170501|2017-01-30 23:00,31,75.07,75.14,75.07,75.14,14
20170501|2017-01-30 23:30,31,75.15,75.16,75.14,75.16,10
20170501|2017-01-31 00:00,31,75.15,75.15,75.15,75.15,2
20170501|2017-01-31 00:30,31,75.16,75.16,75.16,75.16,5
20170501|2017-01-31 01:00,31,75.13,75.16,75.07,75.16,13
20170501|2017-01-31 01:30,31,75.13,75.18,75.09,75.18,119
20170501|2017-01-31 02:00,31,75.14,75.15,75.14,75.15,2
20170501|2017-01-31 02:30,31,75.1,75.14,75.1,75.14,11
20170501|2017-01-31 03:00,31,75.09,75.1,75.08,75.08,7
20170501|2017-01-31 03:30,31,75.06,75.12,75.05,75.12,4
20170501|2017-01-31 04:00,31,75.12,75.14,75.12,75.13,5
20170501|2017-01-31 04:30,31,75.1,75.11,75.05,75.05,11
20170501|2017-01-31 05:00,31,75.05,75.05,75.05,75.05,5
20170501|2017-01-31 05:30,31,75.05,75.06,75.05,75.06,5
20170501|2017-01-31 06:00,31,75.05,75.08,75.05,75.08,11
20170501|2017-01-31 06:30,31,75.1,75.29,75.1,75.21,149
20170501|2017-01-31 07:00,31,75.2,75.22,74.99,75.1,190
20170501|2017-01-31 07:30,31,75.15,75.19,75.04,75.16,109
20170501|2017-01-31 08:00,31,75.17,75.22,75.05,75.22,84
20170501|2017-01-31 08:30,31,75.16,75.46,75.09,75.45,398
20170501|2017-01-31 09:00,31,75.42,75.44,75.16,75.27,249
20170501|2017-01-31 09:30,31,75.29,75.51,75.19,75.46,431
20170501|2017-01-31 10:00,31,75.47,75.47,75.2,75.34,140
20170501|2017-01-31 10:30,31,75.25,75.37,75.16,75.23,152
20170501|2017-01-31 11:00,31,75.24,75.33,75.2,75.32,114
20170501|2017-01-31 11:30,31,75.33,75.46,75.33,75.44,170
20170501|2017-01-31 12:00,31,75.41,75.57,75.41,75.44,119
20170501|2017-01-31 12:30,31,75.45,75.56,75.44,75.56,151
20170501|2017-01-31 13:00,31,75.56,75.75,75.23,75.66,1287
20170501|2017-01-31 20:00,1,75.57,75.6,75.56,75.6,20
20170501|2017-01-31 20:30,1,75.69,75.69,75.66,75.66,5
20170501|2017-01-31 21:00,1,75.74,75.74,75.74,75.74,12
20170501|2017-01-31 21:30,1,75.74,75.74,75.74,75.74,3
20170501|2017-01-31 22:00,1,75.71,75.74,75.71,75.74,6
20170501|2017-01-31 22:30,1,75.74,75.81,75.74,75.81,81
20170501|2017-01-31 23:00,1,75.81,75.81,75.81,75.81,3
20170501|2017-01-31 23:30,1,75.81,75.9,75.81,75.9,41
20170501|2017-02-01 00:00,1,75.85,75.89,75.85,75.89,5
20170501|2017-02-01 00:30,1,75.83,75.83,75.82,75.82,2
20170501|2017-02-01 01:00,1,75.86,75.86,75.73,75.83,20
20170501|2017-02-01 02:00,1,75.89,75.93,75.87,75.87,52
20170501|2017-02-01 02:30,1,75.87,76.3,75.87,76.15,199
20170501|2017-02-01 03:00,1,76.21,76.24,76.1,76.18,35
20170501|2017-02-01 03:30,1,76.17,76.18,76.05,76.1,36
20170501|2017-02-01 04:00,1,76.06,76.17,76.04,76.15,53
20170501|2017-02-01 04:30,1,76.17,76.28,76.17,76.25,52
20170501|2017-02-01 05:00,1,76.26,76.45,76.26,76.34,295
20170501|2017-02-01 05:30,1,76.34,76.34,76.25,76.29,123
20170501|2017-02-01 06:00,1,76.28,76.33,76.24,76.33,74
20170501|2017-02-01 06:30,1,76.33,76.45,76.33,76.39,161
20170501|2017-02-01 07:00,1,76.36,76.38,76.1,76.22,219
20170501|2017-02-01 07:30,1,76.22,76.27,76.16,76.18,430
20170501|2017-02-01 08:00,1,76.16,76.17,76.05,76.1,264
20170501|2017-02-01 08:30,1,76.12,76.43,76.11,76.38,552
20170501|2017-02-01 09:00,1,76.42,76.49,76.21,76.21,614
20170501|2017-02-01 09:30,1,76.22,76.42,76.11,76.39,445
20170501|2017-02-01 10:00,1,76.42,76.5,76.34,76.5,382
20170501|2017-02-01 10:30,1,76.48,76.5,76.32,76.5,230
20170501|2017-02-01 11:00,1,76.51,77,76.51,76.84,1104
20170501|2017-02-01 11:30,1,76.82,76.87,76.61,76.69,303
20170501|2017-02-01 12:00,1,76.7,76.93,76.64,76.83,302
20170501|2017-02-01 12:30,1,76.84,76.92,76.74,76.86,290
20170501|2017-02-01 13:00,1,76.88,77.14,76.87,76.97,815
20170501|2017-02-01 20:00,2,76.99,77.07,76.99,77.04,87
20170501|2017-02-01 20:30,2,77.03,77.05,77,77.04,55
20170501|2017-02-01 21:00,2,77.01,77.04,76.97,77.03,56
20170501|2017-02-01 21:30,2,77.03,77.03,77,77,31
20170501|2017-02-01 22:00,2,77.03,77.05,77,77,101
20170501|2017-02-01 22:30,2,77,77.05,76.99,77.03,24
20170501|2017-02-01 23:00,2,77.03,77.03,77,77.03,8
20170501|2017-02-01 23:30,2,77.03,77.05,77,77.05,17
20170501|2017-02-02 00:00,2,77.02,77.25,77.02,77.25,146
20170501|2017-02-02 00:30,2,77.25,77.38,77.23,77.36,99
20170501|2017-02-02 01:00,2,77.31,77.39,77.31,77.36,22
20170501|2017-02-02 01:30,2,77.38,77.5,77.38,77.5,166
20170501|2017-02-02 02:00,2,77.5,77.56,77.46,77.49,65
20170501|2017-02-02 02:30,2,77.55,77.69,77.55,77.69,35
20170501|2017-02-02 03:00,2,77.72,77.84,77.62,77.84,278
20170501|2017-02-02 03:30,2,77.81,77.81,77.66,77.7,76
20170501|2017-02-02 04:00,2,77.7,77.83,77.7,77.74,49
20170501|2017-02-02 04:30,2,77.74,77.78,77.74,77.78,46
20170501|2017-02-02 05:00,2,77.75,77.77,77.71,77.77,47
20170501|2017-02-02 05:30,2,77.74,77.91,77.74,77.86,71
20170501|2017-02-02 06:00,2,77.79,77.86,77.79,77.83,89
20170501|2017-02-02 06:30,2,77.83,77.86,77.59,77.65,198
20170501|2017-02-02 07:00,2,77.64,77.87,77.61,77.78,225
20170501|2017-02-02 07:30,2,77.75,77.9,77.61,77.67,277
20170501|2017-02-02 08:00,2,77.66,77.8,77.63,77.74,277
20170501|2017-02-02 08:30,2,77.76,77.9,77.02,77.23,775
20170501|2017-02-02 09:00,2,77.2,77.37,76.31,77.15,850
20170501|2017-02-02 09:30,2,77.15,77.42,76.99,77.37,477
20170501|2017-02-02 10:00,2,77.4,77.58,77.12,77.17,274
20170501|2017-02-02 10:30,2,77.22,77.49,77.21,77.44,214
20170501|2017-02-02 11:00,2,77.45,77.53,77.37,77.41,247
20170501|2017-02-02 11:30,2,77.46,77.5,77.4,77.48,229
20170501|2017-02-02 12:00,2,77.46,77.5,77.3,77.4,275
20170501|2017-02-02 12:30,2,77.39,77.62,77.29,77.58,427
20170501|2017-02-02 13:00,2,77.6,77.66,77.29,77.49,2116
20170501|2017-02-02 20:00,3,77.5,77.5,77.26,77.34,22
20170501|2017-02-02 20:30,3,77.33,77.33,77.24,77.26,16
20170501|2017-02-02 21:00,3,77.34,77.34,77.28,77.3,20
20170501|2017-02-02 21:30,3,77.28,77.4,77.26,77.4,17
20170501|2017-02-02 22:00,3,77.4,77.42,77.36,77.36,11
20170501|2017-02-02 23:00,3,77.34,77.34,77.18,77.18,11
20170501|2017-02-02 23:30,3,77.16,77.2,77,77.2,64
20170501|2017-02-03 00:00,3,77.23,77.25,77.15,77.15,28
20170501|2017-02-03 00:30,3,77.16,77.32,77.05,77.32,63
20170501|2017-02-03 01:00,3,77.34,77.39,77.15,77.21,43
20170501|2017-02-03 01:30,3,77.23,77.23,77.1,77.1,7
20170501|2017-02-03 02:00,3,77.05,77.18,77.05,77.05,27
20170501|2017-02-03 02:30,3,77.14,77.18,77.14,77.18,6
20170501|2017-02-03 03:00,3,77.16,77.16,76.9,77.02,65
20170501|2017-02-03 03:30,3,77.03,77.04,76.95,77.02,13
20170501|2017-02-03 04:00,3,76.94,77,76.9,76.91,33
20170501|2017-02-03 04:30,3,76.95,76.95,76.85,76.86,82
20170501|2017-02-03 05:00,3,76.93,76.95,76.89,76.91,12
20170501|2017-02-03 05:30,3,77,77,76.99,76.99,4
20170501|2017-02-03 06:00,3,76.96,77.03,76.95,77.03,30
20170501|2017-02-03 06:30,3,77.05,77.09,77,77.05,22
20170501|2017-02-03 07:00,3,77.03,77.33,76.99,77.27,174
20170501|2017-02-03 07:30,3,77.27,77.53,77.25,77.4,308
20170501|2017-02-03 08:00,3,77.38,77.76,77.38,77.57,522
20170501|2017-02-03 08:30,3,77.5,77.58,77.05,77.26,392
20170501|2017-02-03 09:00,3,77.26,77.38,77.02,77.13,273
20170501|2017-02-03 09:30,3,77.1,77.25,77.05,77.17,195
20170501|2017-02-03 10:00,3,77.2,77.65,77.2,77.53,325
20170501|2017-02-03 10:30,3,77.51,77.6,77.42,77.54,289
20170501|2017-02-03 11:00,3,77.54,77.58,77.42,77.55,154
20170501|2017-02-03 11:30,3,77.55,77.63,77.36,77.46,169
20170501|2017-02-03 12:00,3,77.44,77.49,77.32,77.36,174
20170501|2017-02-03 12:30,3,77.38,77.39,77.22,77.32,307
20170501|2017-02-03 13:00,3,77.3,77.43,76.9,76.94,1152
20170501|2017-02-05 20:00,6,77.08,77.12,76.91,76.95,34
20170501|2017-02-05 20:30,6,76.95,77.07,76.95,77.05,36
20170501|2017-02-05 21:00,6,77.03,77.08,77.01,77.08,3
20170501|2017-02-05 21:30,6,77.05,77.05,77.01,77.01,6
20170501|2017-02-05 22:00,6,76.95,77.01,76.95,76.95,11
20170501|2017-02-05 22:30,6,77.01,77.01,77.01,77.01,1
20170501|2017-02-05 23:00,6,76.98,76.98,76.98,76.98,2
20170501|2017-02-05 23:30,6,76.96,77.01,76.96,77.01,23
20170501|2017-02-06 00:00,6,77.05,77.06,77,77.06,30
20170501|2017-02-06 00:30,6,77.01,77.15,76.99,77.1,53
20170501|2017-02-06 01:00,6,77.05,77.11,76.95,77.11,40
20170501|2017-02-06 01:30,6,77.08,77.08,77.08,77.08,2
20170501|2017-02-06 02:00,6,77.06,77.06,77,77,14
20170501|2017-02-06 02:30,6,77.05,77.05,76.96,76.98,14
20170501|2017-02-06 03:00,6,76.98,76.98,76.9,76.9,27
20170501|2017-02-06 03:30,6,76.96,76.96,76.96,76.96,3
20170501|2017-02-06 04:00,6,76.91,76.99,76.89,76.93,29
20170501|2017-02-06 04:30,6,76.96,76.96,76.92,76.92,3
20170501|2017-02-06 05:00,6,76.97,76.97,76.97,76.97,2
20170501|2017-02-06 05:30,6,76.97,76.97,76.95,76.95,10
20170501|2017-02-06 06:00,6,76.94,77,76.92,77,21
20170501|2017-02-06 06:30,6,76.98,77,76.95,77,35
20170501|2017-02-06 07:00,6,76.96,77.04,76.9,76.93,79
20170501|2017-02-06 07:30,6,76.96,76.98,76.79,76.9,80
20170501|2017-02-06 08:00,6,76.92,77.01,76.81,76.81,79
20170501|2017-02-06 08:30,6,76.83,76.86,76.45,76.51,793
20170501|2017-02-06 09:00,6,76.48,77.03,76.35,76.86,628
20170501|2017-02-06 09:30,6,76.9,77.16,76.82,77.06,471
20170501|2017-02-06 10:00,6,77.09,77.13,76.82,76.88,336
20170501|2017-02-06 10:30,6,76.88,77.04,76.77,76.86,339
20170501|2017-02-06 11:00,6,76.86,76.9,76.48,76.53,370
20170501|2017-02-06 11:30,6,76.53,76.55,76.37,76.41,334
20170501|2017-02-06 12:00,6,76.39,76.47,76.39,76.42,138
20170501|2017-02-06 12:30,6,76.43,76.45,76.35,76.42,130
20170501|2017-02-06 13:00,6,76.42,76.51,76.31,76.39,754
20170501|2017-02-06 20:00,7,76.31,76.5,76.31,76.4,34
20170501|2017-02-06 20:30,7,76.4,76.56,76.4,76.49,29
20170501|2017-02-06 21:00,7,76.48,76.5,76.48,76.5,5
20170501|2017-02-06 21:30,7,76.5,76.52,76.5,76.52,5
20170501|2017-02-06 22:00,7,76.51,76.56,76.51,76.56,9
20170501|2017-02-06 22:30,7,76.56,76.63,76.56,76.63,3
20170501|2017-02-06 23:00,7,76.65,76.65,76.64,76.64,3
20170501|2017-02-06 23:30,7,76.58,76.6,76.58,76.59,34
20170501|2017-02-07 00:00,7,76.6,76.65,76.6,76.65,5
20170501|2017-02-07 00:30,7,76.65,76.66,76.65,76.66,2
20170501|2017-02-07 01:00,7,76.64,76.67,76.57,76.57,21
20170501|2017-02-07 01:30,7,76.58,76.6,76.5,76.53,25
20170501|2017-02-07 02:00,7,76.5,76.56,76.49,76.5,30
20170501|2017-02-07 02:30,7,76.53,76.58,76.5,76.58,55
20170501|2017-02-07 03:00,7,76.55,76.55,76.43,76.51,42
20170501|2017-02-07 03:30,7,76.51,76.53,76.34,76.34,38
20170501|2017-02-07 04:00,7,76.36,76.4,76.24,76.4,93
20170501|2017-02-07 04:30,7,76.41,76.45,76.34,76.43,45
20170501|2017-02-07 05:30,7,76.36,76.36,76.25,76.25,24
20170501|2017-02-07 06:00,7,76.25,76.25,76.14,76.16,31
20170501|2017-02-07 06:30,7,76.2,76.25,76.1,76.18,70
20170501|2017-02-07 07:00,7,76.17,76.44,76.11,76.31,133
20170501|2017-02-07 07:30,7,76.3,76.44,76.18,76.35,93
20170501|2017-02-07 08:00,7,76.37,76.47,76.23,76.38,199
20170501|2017-02-07 08:30,7,76.42,76.43,76.21,76.35,350
20170501|2017-02-07 09:00,7,76.36,76.8,76.32,76.63,861
20170501|2017-02-07 09:30,7,76.65,76.91,76.58,76.74,658
20170501|2017-02-07 10:00,7,76.73,76.8,76.52,76.56,289
20170501|2017-02-07 10:30,7,76.57,76.57,76.08,76.1,421
20170501|2017-02-07 11:00,7,76.09,76.25,76.05,76.23,196
20170501|2017-02-07 11:30,7,76.22,76.24,76.18,76.21,95
20170501|2017-02-07 12:00,7,76.2,76.31,76.15,76.22,167
20170501|2017-02-07 12:30,7,76.24,76.28,76.08,76.21,271
20170501|2017-02-07 13:00,7,76.21,76.22,76.06,76.13,1338
20170501|2017-02-07 20:00,8,76.15,76.24,76.1,76.16,83
20170501|2017-02-07 20:30,8,76.22,76.3,76.22,76.3,63
20170501|2017-02-07 21:00,8,76.27,76.3,76.19,76.22,31
20170501|2017-02-07 21:30,8,76.27,76.3,76.21,76.3,21
20170501|2017-02-07 22:00,8,76.2,76.27,76.2,76.25,22
20170501|2017-02-07 22:30,8,76.26,76.29,76.26,76.28,13
20170501|2017-02-07 23:00,8,76.29,76.3,76.28,76.3,15
20170501|2017-02-07 23:30,8,76.32,76.34,76.32,76.34,7
20170501|2017-02-08 00:00,8,76.34,76.36,76.34,76.35,66
20170501|2017-02-08 00:30,8,76.35,76.44,76.35,76.44,50
20170501|2017-02-08 01:00,8,76.46,76.47,76.38,76.39,69
20170501|2017-02-08 01:30,8,76.37,76.43,76.35,76.38,22
20170501|2017-02-08 02:00,8,76.37,76.37,76.3,76.3,7
20170501|2017-02-08 02:30,8,76.24,76.31,76.2,76.27,33
20170501|2017-02-08 03:00,8,76.26,76.35,76.22,76.22,13
20170501|2017-02-08 03:30,8,76.2,76.38,76.19,76.36,67
20170501|2017-02-08 04:00,8,76.37,76.39,76.29,76.38,63
20170501|2017-02-08 04:30,8,76.36,76.36,76.29,76.32,19
20170501|2017-02-08 05:00,8,76.34,76.34,76.3,76.3,9
20170501|2017-02-08 05:30,8,76.29,76.29,76.29,76.29,1
20170501|2017-02-08 06:00,8,76.3,76.36,76.26,76.27,38
20170501|2017-02-08 06:30,8,76.26,76.28,76.16,76.18,28
20170501|2017-02-08 07:00,8,76.16,76.42,76.13,76.28,91
20170501|2017-02-08 07:30,8,76.24,76.28,76.21,76.28,115
20170501|2017-02-08 08:00,8,76.28,76.41,76.28,76.32,93
20170501|2017-02-08 08:30,8,76.32,76.54,76.3,76.43,264
20170501|2017-02-08 09:00,8,76.43,76.49,76.36,76.4,178
20170501|2017-02-08 09:30,8,76.43,76.6,76.41,76.52,370
20170501|2017-02-08 10:00,8,76.52,76.79,76.48,76.73,445
20170501|2017-02-08 10:30,8,76.72,76.76,76.55,76.74,284
20170501|2017-02-08 11:00,8,76.75,76.77,76.62,76.66,94
20170501|2017-02-08 11:30,8,76.65,76.77,76.57,76.73,177
20170501|2017-02-08 12:00,8,76.71,76.76,76.42,76.5,262
20170501|2017-02-08 12:30,8,76.47,76.57,76.43,76.52,137
20170501|2017-02-08 13:00,8,76.5,76.54,76.35,76.4,596
20170501|2017-02-08 20:00,9,76.4,76.5,76.4,76.5,67
20170501|2017-02-08 20:30,9,76.5,76.5,76.49,76.5,45
20170501|2017-02-08 21:00,9,76.5,76.5,76.49,76.49,6
20170501|2017-02-08 21:30,9,76.5,76.54,76.5,76.54,17
20170501|2017-02-08 22:00,9,76.49,76.49,76.44,76.45,11
20170501|2017-02-08 22:30,9,76.46,76.5,76.46,76.5,11
20170501|2017-02-08 23:00,9,76.54,76.57,76.54,76.57,11
20170501|2017-02-08 23:30,9,76.54,76.54,76.51,76.51,7
20170501|2017-02-09 00:00,9,76.5,76.5,76.48,76.48,3
20170501|2017-02-09 00:30,9,76.45,76.45,76.43,76.45,13
20170501|2017-02-09 01:00,9,76.49,76.49,76.49,76.49,2
20170501|2017-02-09 01:30,9,76.52,76.57,76.45,76.49,31
20170501|2017-02-09 02:00,9,76.5,76.54,76.5,76.54,25
20170501|2017-02-09 02:30,9,76.52,76.52,76.5,76.51,21
20170501|2017-02-09 03:00,9,76.51,76.53,76.45,76.53,61
20170501|2017-02-09 03:30,9,76.53,76.54,76.53,76.54,15
20170501|2017-02-09 04:00,9,76.55,76.58,76.55,76.58,10
20170501|2017-02-09 04:30,9,76.58,76.7,76.58,76.7,119
20170501|2017-02-09 05:00,9,76.67,76.72,76.67,76.7,22
20170501|2017-02-09 05:30,9,76.7,76.71,76.65,76.68,61
20170501|2017-02-09 06:00,9,76.65,76.7,76.61,76.68,77
20170501|2017-02-09 06:30,9,76.66,76.67,76.64,76.66,14
20170501|2017-02-09 07:00,9,76.64,76.66,76.56,76.58,123
20170501|2017-02-09 07:30,9,76.54,76.69,76.5,76.64,183
20170501|2017-02-09 08:00,9,76.67,76.73,76.66,76.7,104
20170501|2017-02-09 08:30,9,76.7,76.7,76.59,76.65,280
20170501|2017-02-09 09:00,9,76.61,76.64,76.54,76.56,216
20170501|2017-02-09 09:30,9,76.57,76.73,76.57,76.7,201
20170501|2017-02-09 10:00,9,76.69,77.1,76.69,77.08,736
20170501|2017-02-09 10:30,9,77.08,77.3,76.99,77.08,788
20170501|2017-02-09 11:00,9,77.1,77.18,76.61,76.89,790
20170501|2017-02-09 11:30,9,76.85,76.92,76.74,76.84,290
20170501|2017-02-09 12:00,9,76.84,76.85,76.72,76.72,244
20170501|2017-02-09 12:30,9,76.72,76.79,76.63,76.65,363
20170501|2017-02-09 13:00,9,76.64,76.82,76.6,76.82,855
20170501|2017-02-09 20:00,10,77.11,77.11,76.77,76.99,111
20170501|2017-02-09 20:30,10,77,77.16,76.97,77.12,90
20170501|2017-02-09 21:00,10,77.15,77.18,77.11,77.14,40
20170501|2017-02-09 21:30,10,77.1,77.11,77,77.1,74
20170501|2017-02-09 22:00,10,77.04,77.1,77,77,36
20170501|2017-02-09 22:30,10,77,77.03,76.98,76.98,16
20170501|2017-02-09 23:00,10,77,77,76.98,76.98,4
20170501|2017-02-09 23:30,10,76.93,76.93,76.78,76.78,51
20170501|2017-02-10 00:00,10,76.9,76.9,76.87,76.89,10
20170501|2017-02-10 00:30,10,76.85,76.89,76.84,76.85,8
20170501|2017-02-10 01:00,10,76.81,76.88,76.8,76.81,17
20170501|2017-02-10 01:30,10,76.84,76.84,76.84,76.84,1
20170501|2017-02-10 02:00,10,76.98,77,76.81,77,45
20170501|2017-02-10 02:30,10,76.93,76.96,76.92,76.96,18
20170501|2017-02-10 03:00,10,76.97,77.02,76.97,77.02,23
20170501|2017-02-10 03:30,10,77,77.22,76.98,77.17,91
20170501|2017-02-10 04:00,10,77.16,77.17,76.99,77.15,74
20170501|2017-02-10 04:30,10,77.17,77.2,77.14,77.17,19
20170501|2017-02-10 05:00,10,77.17,77.25,77.04,77.04,97
20170501|2017-02-10 05:30,10,77.06,77.06,77.06,77.06,7
20170501|2017-02-10 06:00,10,77.02,77.06,77,77.03,16
20170501|2017-02-10 06:30,10,76.96,77,76.93,76.96,25
20170501|2017-02-10 07:00,10,76.91,76.95,76.73,76.93,74
20170501|2017-02-10 07:30,10,76.95,77.02,76.91,76.96,396
20170501|2017-02-10 08:00,10,76.96,77.03,76.9,76.93,252
20170501|2017-02-10 08:30,10,76.88,77.41,76.88,77.23,729
20170501|2017-02-10 09:00,10,77.23,77.29,77.07,77.11,248
20170501|2017-02-10 09:30,10,77.11,77.15,76.98,77.02,544
20170501|2017-02-10 10:00,10,77.02,77.04,76.86,77,576
20170501|2017-02-10 10:30,10,77,77.12,76.99,77.12,252
20170501|2017-02-10 11:00,10,77.12,77.15,77.03,77.08,291
20170501|2017-02-10 11:30,10,77.06,77.13,77.04,77.11,229
20170501|2017-02-10 12:00,10,77.13,77.26,77.09,77.21,377
20170501|2017-02-10 12:30,10,77.2,77.3,77.14,77.29,339
20170501|2017-02-10 13:00,10,77.28,77.29,77.01,77.11,1062
20170501|2017-02-12 20:00,13,77.29,77.45,77.19,77.42,210
20170501|2017-02-12 20:30,13,77.42,77.55,77.37,77.37,142
20170501|2017-02-12 21:00,13,77.4,77.45,77.22,77.4,83
20170501|2017-02-12 21:30,13,77.35,77.35,77.35,77.35,1
20170501|2017-02-12 22:00,13,77.35,77.41,77.35,77.38,7
20170501|2017-02-12 23:00,13,77.38,77.52,77.38,77.51,9
20170501|2017-02-12 23:30,13,77.51,77.55,77.39,77.46,25
20170501|2017-02-13 00:00,13,77.45,77.48,77.38,77.42,29
20170501|2017-02-13 00:30,13,77.35,77.39,77.31,77.31,40
20170501|2017-02-13 01:00,13,77.32,77.37,77.3,77.37,10
20170501|2017-02-13 01:30,13,77.36,77.42,77.36,77.41,56
20170501|2017-02-13 02:00,13,77.41,77.63,77.41,77.63,89
20170501|2017-02-13 02:30,13,77.63,77.64,77.6,77.62,22
20170501|2017-02-13 03:00,13,77.62,77.64,77.52,77.58,106
20170501|2017-02-13 03:30,13,77.56,77.58,77.52,77.52,23
20170501|2017-02-13 04:00,13,77.57,77.6,77.52,77.56,47
20170501|2017-02-13 04:30,13,77.6,77.68,77.6,77.64,86
20170501|2017-02-13 05:00,13,77.63,77.82,77.57,77.79,167
20170501|2017-02-13 05:30,13,77.8,77.84,77.8,77.83,35
20170501|2017-02-13 06:00,13,77.82,77.95,77.77,77.94,305
20170501|2017-02-13 06:30,13,77.95,78.03,77.91,77.99,189
20170501|2017-02-13 07:00,13,77.96,78.33,77.94,78.22,579
20170501|2017-02-13 07:30,13,78.21,78.32,78.12,78.26,366
20170501|2017-02-13 08:00,13,78.25,78.27,78.03,78.03,294
20170501|2017-02-13 08:30,13,78.04,78.13,77.94,78.01,632
20170501|2017-02-13 09:00,13,78.01,78.01,77.53,77.68,870
20170501|2017-02-13 09:30,13,77.66,78.01,77.53,78,1110
20170501|2017-02-13 10:00,13,77.97,78.05,77.91,78,596
20170501|2017-02-13 10:30,13,78.01,78.07,77.95,77.96,306
20170501|2017-02-13 11:00,13,77.96,78.07,77.96,77.99,303
20170501|2017-02-13 11:30,13,78.01,78.1,77.97,78.07,360
20170501|2017-02-13 12:00,13,78.08,78.38,78.04,78.35,638
20170501|2017-02-13 12:30,13,78.34,78.45,78.27,78.3,667
20170501|2017-02-13 13:00,13,78.29,78.4,78.17,78.3,1033
20170501|2017-02-13 20:00,14,78.04,78.28,77.8,77.81,399
20170501|2017-02-13 20:30,14,77.85,77.95,77.83,77.83,104
20170501|2017-02-13 21:00,14,77.82,77.87,77.8,77.85,69
20170501|2017-02-13 21:30,14,77.85,77.91,77.84,77.91,42
20170501|2017-02-13 22:00,14,77.88,77.99,77.88,77.99,11
20170501|2017-02-13 22:30,14,77.99,77.99,77.98,77.98,8
20170501|2017-02-13 23:00,14,77.95,78.01,77.94,78.01,34
20170501|2017-02-13 23:30,14,77.95,78.02,77.85,78,48
20170501|2017-02-14 00:00,14,78,78.02,77.87,77.87,17
20170501|2017-02-14 00:30,14,77.95,78.03,77.87,77.91,31
20170501|2017-02-14 01:00,14,77.97,78.07,77.91,78.07,19
20170501|2017-02-14 01:30,14,78.02,78.07,78.01,78.04,15
20170501|2017-02-14 02:00,14,78.01,78.08,77.97,77.97,26
20170501|2017-02-14 02:30,14,78.01,78.08,78.01,78.07,12
20170501|2017-02-14 03:00,14,78.05,78.06,78.02,78.05,41
20170501|2017-02-14 03:30,14,78.06,78.25,78.06,78.24,157
20170501|2017-02-14 04:00,14,78.24,78.37,78.24,78.36,138
20170501|2017-02-14 04:30,14,78.36,78.36,78.28,78.35,56
20170501|2017-02-14 05:00,14,78.37,78.37,78.28,78.34,44
20170501|2017-02-14 05:30,14,78.32,78.32,78.12,78.3,66
20170501|2017-02-14 06:00,14,78.27,78.27,78.11,78.14,47
20170501|2017-02-14 06:30,14,78.19,78.26,78.19,78.22,23
20170501|2017-02-14 07:00,14,78.24,78.34,78.01,78.01,225
20170501|2017-02-14 07:30,14,78.02,78.03,77.52,77.79,1187
20170501|2017-02-14 08:00,14,77.77,77.96,77.66,77.95,483
20170501|2017-02-14 08:30,14,77.96,78.11,77.79,77.97,626
20170501|2017-02-14 09:00,14,77.96,78.1,77.9,78,800
20170501|2017-02-14 09:30,14,78,78.02,77.72,77.97,1235
20170501|2017-02-14 10:00,14,77.97,78.19,77.95,78.12,640
20170501|2017-02-14 10:30,14,78.1,78.11,77.93,78.03,412
20170501|2017-02-14 11:00,14,78.03,78.14,78.01,78.09,317
20170501|2017-02-14 11:30,14,78.07,78.33,78.07,78.27,569
20170501|2017-02-14 12:00,14,78.32,78.33,78.21,78.23,322
20170501|2017-02-14 12:30,14,78.21,78.33,78.18,78.29,402
20170501|2017-02-14 13:00,14,78.3,78.33,77.91,78.01,1212
20170501|2017-02-14 20:00,15,78.25,78.25,77.77,78.15,313
20170501|2017-02-14 20:30,15,78.15,78.19,78.03,78.04,35
20170501|2017-02-14 21:00,15,78.06,78.06,77.94,77.94,32
20170501|2017-02-14 21:30,15,77.93,77.98,77.93,77.98,3
20170501|2017-02-14 22:00,15,77.91,77.91,77.86,77.9,4
20170501|2017-02-14 22:30,15,78.02,78.05,78.02,78.05,8
20170501|2017-02-15 00:30,15,78.07,78.07,77.95,77.95,12
20170501|2017-02-15 01:00,15,77.94,77.94,77.89,77.92,7
20170501|2017-02-15 01:30,15,77.92,77.99,77.92,77.99,20
20170501|2017-02-15 02:00,15,77.99,77.99,77.92,77.92,30
20170501|2017-02-15 02:30,15,77.92,77.96,77.92,77.94,10
20170501|2017-02-15 03:00,15,77.92,77.96,77.92,77.96,45
20170501|2017-02-15 03:30,15,77.93,77.99,77.92,77.99,6
20170501|2017-02-15 04:00,15,77.99,78.08,77.98,77.98,20
20170501|2017-02-15 04:30,15,78.04,78.13,78.01,78.13,22
20170501|2017-02-15 05:00,15,78.04,78.12,77.92,77.93,78
20170501|2017-02-15 05:30,15,77.93,77.93,77.75,77.77,99
20170501|2017-02-15 06:00,15,77.79,77.86,77.65,77.75,186
20170501|2017-02-15 06:30,15,77.73,77.79,77.65,77.7,40
20170501|2017-02-15 07:00,15,77.7,77.71,77.16,77.31,1230
20170501|2017-02-15 07:30,15,77.31,77.51,77.21,77.37,428
20170501|2017-02-15 08:00,15,77.38,77.57,77.33,77.42,421
20170501|2017-02-15 08:30,15,77.41,77.57,77.3,77.34,1105
20170501|2017-02-15 09:00,15,77.33,77.5,77.26,77.47,740
20170501|2017-02-15 09:30,15,77.5,77.63,77.37,77.46,925
20170501|2017-02-15 10:00,15,77.44,77.52,77.41,77.49,422
20170501|2017-02-15 10:30,15,77.49,77.58,77.46,77.48,445
20170501|2017-02-15 11:00,15,77.46,77.53,77.4,77.52,371
20170501|2017-02-15 11:30,15,77.49,77.5,77.43,77.47,223
20170501|2017-02-15 12:00,15,77.46,77.5,77.37,77.4,212
20170501|2017-02-15 12:30,15,77.36,77.39,77.26,77.28,485
20170501|2017-02-15 13:00,15,77.28,77.36,77.2,77.32,1077
20170501|2017-02-15 20:00,16,77.42,77.42,77.28,77.28,208
20170501|2017-02-15 20:30,16,77.28,77.33,77.23,77.33,47
20170501|2017-02-15 21:00,16,77.35,77.39,77.35,77.39,10
20170501|2017-02-15 21:30,16,77.39,77.41,77.33,77.33,14
20170501|2017-02-15 22:00,16,77.32,77.4,77.31,77.4,23
20170501|2017-02-15 22:30,16,77.35,77.36,77.25,77.25,13
20170501|2017-02-15 23:00,16,77.26,77.33,77.24,77.32,23
20170501|2017-02-15 23:30,16,77.33,77.38,77.32,77.32,16
20170501|2017-02-16 00:00,16,77.29,77.33,77.28,77.28,48
20170501|2017-02-16 00:30,16,77.29,77.31,77.25,77.28,58
20170501|2017-02-16 01:00,16,77.28,77.33,77.27,77.27,74
20170501|2017-02-16 01:30,16,77.27,77.27,77.21,77.22,65
20170501|2017-02-16 02:00,16,77.21,77.24,77.19,77.23,127
20170501|2017-02-16 02:30,16,77.23,77.25,77.23,77.24,46
20170501|2017-02-16 03:00,16,77.23,77.24,77.18,77.21,49
20170501|2017-02-16 03:30,16,77.2,77.23,77.2,77.22,14
20170501|2017-02-16 04:00,16,77.22,77.23,77.2,77.2,10
20170501|2017-02-16 04:30,16,77.23,77.25,77.19,77.25,39
20170501|2017-02-16 05:00,16,77.24,77.25,77.23,77.25,26
20170501|2017-02-16 05:30,16,77.25,77.3,77.2,77.2,53
20170501|2017-02-16 06:00,16,77.24,77.27,77.22,77.24,70
20170501|2017-02-16 06:30,16,77.23,77.25,77.18,77.23,90
20170501|2017-02-16 07:00,16,77.22,77.24,77.1,77.24,669
20170501|2017-02-16 07:30,16,77.23,77.44,77.06,77.11,1020
20170501|2017-02-16 08:00,16,77.08,77.24,77.05,77.18,522
20170501|2017-02-16 08:30,16,77.17,77.23,77.02,77.07,865
20170501|2017-02-16 09:00,16,77.09,77.15,77.05,77.07,476
20170501|2017-02-16 09:30,16,77.09,77.14,77.01,77.11,908
20170501|2017-02-16 10:00,16,77.12,77.18,77.08,77.13,715
20170501|2017-02-16 10:30,16,77.12,77.14,76.92,76.97,909
20170501|2017-02-16 11:00,16,76.95,77.03,76.89,76.93,640
20170501|2017-02-16 11:30,16,76.93,76.93,76.8,76.84,742
20170501|2017-02-16 12:00,16,76.84,76.89,76.8,76.81,368
20170501|2017-02-16 12:30,16,76.81,76.9,76.8,76.88,308
20170501|2017-02-16 13:00,16,76.89,76.9,76.76,76.78,898
20170501|2017-02-16 20:00,17,76.81,76.93,76.77,76.8,161
20170501|2017-02-16 20:30,17,76.81,76.81,76.7,76.71,274
20170501|2017-02-16 21:00,17,76.7,76.73,76.67,76.7,211
20170501|2017-02-16 21:30,17,76.75,76.76,76.67,76.72,50
20170501|2017-02-16 22:00,17,76.72,76.72,76.7,76.72,14
20170501|2017-02-16 22:30,17,76.74,76.75,76.71,76.75,14
20170501|2017-02-16 23:00,17,76.71,76.86,76.7,76.82,27
20170501|2017-02-16 23:30,17,76.75,76.79,76.66,76.66,143
20170501|2017-02-17 00:00,17,76.66,76.7,76.55,76.56,378
20170501|2017-02-17 00:30,17,76.55,76.67,76.47,76.47,252
20170501|2017-02-17 01:00,17,76.46,76.5,76.41,76.41,166
20170501|2017-02-17 01:30,17,76.41,76.46,76.41,76.43,189
20170501|2017-02-17 02:00,17,76.43,76.53,76.41,76.41,122
20170501|2017-02-17 02:30,17,76.42,76.47,76.33,76.34,268
20170501|2017-02-17 03:00,17,76.34,76.47,76.31,76.4,344
20170501|2017-02-17 03:30,17,76.4,76.45,76.37,76.39,56
20170501|2017-02-17 04:00,17,76.44,76.45,76.31,76.33,99
20170501|2017-02-17 04:30,17,76.32,76.39,76.31,76.38,45
20170501|2017-02-17 05:00,17,76.39,76.43,76.36,76.38,118
20170501|2017-02-17 05:30,17,76.4,76.42,76.35,76.4,48
20170501|2017-02-17 06:00,17,76.43,76.43,76.2,76.26,803
20170501|2017-02-17 06:30,17,76.26,76.37,76.26,76.26,165
20170501|2017-02-17 07:00,17,76.26,76.37,76.16,76.28,389
20170501|2017-02-17 07:30,17,76.31,76.33,75.75,75.84,2406
20170501|2017-02-17 08:00,17,75.85,75.92,75.79,75.88,708
20170501|2017-02-17 08:30,17,75.88,76.23,75.87,76.08,900
20170501|2017-02-17 09:00,17,76.08,76.08,75.81,75.85,874
20170501|2017-02-17 09:30,17,75.85,75.85,75.55,75.58,2428
20170501|2017-02-17 10:00,17,75.58,75.58,75.05,75.38,3762
20170501|2017-02-17 10:30,17,75.39,75.42,75.16,75.23,954
20170501|2017-02-17 11:00,17,75.22,75.3,75.15,75.16,462
20170501|2017-02-17 11:30,17,75.16,75.68,75.13,75.68,826
20170501|2017-02-17 12:00,17,75.68,75.75,75.57,75.62,308
20170501|2017-02-17 12:30,17,75.62,75.76,75.56,75.66,315
20170501|2017-02-17 13:00,17,75.65,75.74,75.4,75.44,814
20170501|2017-02-20 20:00,21,75.68,75.92,75.55,75.85,635
20170501|2017-02-20 20:30,21,75.9,75.92,75.85,75.85,98
20170501|2017-02-20 21:00,21,75.88,75.9,75.75,75.78,62
20170501|2017-02-20 21:30,21,75.77,75.88,75.75,75.88,52
20170501|2017-02-20 22:00,21,75.84,75.91,75.84,75.9,59
20170501|2017-02-20 22:30,21,75.9,75.9,75.75,75.83,14
20170501|2017-02-20 23:00,21,75.89,75.92,75.81,75.89,15
20170501|2017-02-20 23:30,21,75.82,75.82,75.64,75.75,92
20170501|2017-02-21 00:00,21,75.72,75.8,75.7,75.75,30
20170501|2017-02-21 00:30,21,75.75,75.75,75.75,75.75,2
20170501|2017-02-21 01:00,21,75.8,75.92,75.8,75.9,114
20170501|2017-02-21 01:30,21,75.91,75.91,75.88,75.9,33
20170501|2017-02-21 02:00,21,75.88,75.88,75.7,75.75,127
20170501|2017-02-21 02:30,21,75.74,75.83,75.7,75.83,157
20170501|2017-02-21 03:00,21,75.83,75.9,75.77,75.84,67
20170501|2017-02-21 03:30,21,75.84,75.9,75.73,75.74,37
20170501|2017-02-21 04:00,21,75.72,75.75,75.71,75.74,22
20170501|2017-02-21 04:30,21,75.81,75.87,75.76,75.77,48
20170501|2017-02-21 05:00,21,75.74,75.87,75.73,75.76,56
20170501|2017-02-21 05:30,21,75.81,75.85,75.81,75.83,38
20170501|2017-02-21 06:00,21,75.83,75.83,75.73,75.73,67
20170501|2017-02-21 06:30,21,75.77,75.82,75.73,75.73,59
20170501|2017-02-21 07:00,21,75.74,75.8,75.71,75.76,218
20170501|2017-02-21 07:30,21,75.77,75.82,75.74,75.74,114
20170501|2017-02-21 08:00,21,75.74,75.75,75.57,75.62,529
20170501|2017-02-21 08:30,21,75.61,75.66,75.45,75.45,1354
20170501|2017-02-21 09:00,21,75.47,75.57,75.44,75.44,807
20170501|2017-02-21 09:30,21,75.47,75.62,75.41,75.6,867
20170501|2017-02-21 10:00,21,75.59,75.71,75.45,75.67,514
20170501|2017-02-21 10:30,21,75.68,75.76,75.57,75.69,589
20170501|2017-02-21 11:00,21,75.69,75.87,75.68,75.74,562
20170501|2017-02-21 11:30,21,75.74,75.76,75.68,75.72,214
20170501|2017-02-21 12:00,21,75.71,75.86,75.71,75.81,204
20170501|2017-02-21 12:30,21,75.79,75.88,75.73,75.82,228
20170501|2017-02-21 13:00,21,75.85,75.88,75.62,75.67,632
20170501|2017-02-21 20:00,22,75.77,76.08,75.72,76.03,297
20170501|2017-02-21 20:30,22,76.02,76.06,76,76,24
20170501|2017-02-21 21:00,22,76.01,76.04,75.98,76.04,55
20170501|2017-02-21 21:30,22,76.04,76.18,76.04,76.14,121
20170501|2017-02-21 22:00,22,76.12,76.15,76.01,76.11,56
20170501|2017-02-21 22:30,22,76.05,76.09,76.05,76.09,8
20170501|2017-02-21 23:00,22,76.12,76.12,76.04,76.09,23
20170501|2017-02-21 23:30,22,76.07,76.07,76.06,76.06,2
20170501|2017-02-22 00:00,22,76.07,76.08,76.07,76.08,7
20170501|2017-02-22 00:30,22,76.09,76.1,76.01,76.05,92
20170501|2017-02-22 01:00,22,76.02,76.15,76.01,76.09,83
20170501|2017-02-22 01:30,22,76.1,76.14,76.07,76.13,79
20170501|2017-02-22 02:00,22,76.08,76.11,76.07,76.08,9
20170501|2017-02-22 02:30,22,76.12,76.12,76.11,76.11,3
20170501|2017-02-22 03:00,22,76.11,76.17,76.08,76.11,91
20170501|2017-02-22 03:30,22,76.09,76.09,75.96,75.96,132
20170501|2017-02-22 04:00,22,75.97,76.08,75.97,76.05,43
20170501|2017-02-22 04:30,22,76.05,76.07,76,76.03,63
20170501|2017-02-22 05:00,22,76.02,76.03,76,76.03,12
20170501|2017-02-22 05:30,22,76.01,76.2,76.01,76.05,155
20170501|2017-02-22 06:00,22,76.06,76.09,76,76.08,121
20170501|2017-02-22 06:30,22,76.09,76.11,76.02,76.02,48
20170501|2017-02-22 07:00,22,76.02,76.11,75.84,75.92,438
20170501|2017-02-22 07:30,22,75.92,75.99,75.76,75.95,360
20170501|2017-02-22 08:00,22,75.97,76.09,75.8,75.98,445
20170501|2017-02-22 08:30,22,75.95,75.98,75.58,75.77,1521
20170501|2017-02-22 09:00,22,75.76,75.82,75.68,75.68,401
20170501|2017-02-22 09:30,22,75.68,75.82,75.62,75.79,524
20170501|2017-02-22 10:00,22,75.79,75.94,75.78,75.89,509
20170501|2017-02-22 10:30,22,75.9,75.93,75.79,75.87,241
20170501|2017-02-22 11:00,22,75.87,75.87,75.79,75.82,213
20170501|2017-02-22 11:30,22,75.82,75.82,75.73,75.75,251
20170501|2017-02-22 12:00,22,75.77,75.8,75.54,75.71,400
20170501|2017-02-22 12:30,22,75.71,75.73,75.48,75.65,577
20170501|2017-02-22 13:00,22,75.63,75.78,75.43,75.44,1147
20170501|2017-02-22 20:00,23,75.49,75.63,75.45,75.63,168
20170501|2017-02-22 20:30,23,75.61,75.64,75.55,75.58,57
20170501|2017-02-22 21:00,23,75.61,75.61,75.58,75.59,36
20170501|2017-02-22 21:30,23,75.59,75.63,75.58,75.63,14
20170501|2017-02-22 22:00,23,75.62,75.63,75.62,75.63,2
20170501|2017-02-22 22:30,23,75.65,75.68,75.58,75.68,29
20170501|2017-02-22 23:00,23,75.68,75.68,75.68,75.68,13
20170501|2017-02-22 23:30,23,75.69,75.69,75.67,75.69,19
20170501|2017-02-23 00:00,23,75.69,75.75,75.69,75.75,52
20170501|2017-02-23 00:30,23,75.73,75.74,75.68,75.74,28
20170501|2017-02-23 01:00,23,75.7,75.7,75.7,75.7,2
20170501|2017-02-23 01:30,23,75.73,75.75,75.7,75.72,10
20170501|2017-02-23 02:00,23,75.75,75.75,75.7,75.75,93
20170501|2017-02-23 02:30,23,75.75,75.75,75.74,75.74,34
20170501|2017-02-23 03:00,23,75.75,75.75,75.73,75.73,60
20170501|2017-02-23 03:30,23,75.75,75.75,75.73,75.75,32
20170501|2017-02-23 04:00,23,75.74,75.74,75.7,75.7,29
20170501|2017-02-23 04:30,23,75.71,75.71,75.67,75.7,40
20170501|2017-02-23 05:00,23,75.7,75.84,75.67,75.82,122
20170501|2017-02-23 05:30,23,75.83,75.83,75.74,75.77,73
20170501|2017-02-23 06:00,23,75.74,75.9,75.74,75.87,84
20170501|2017-02-23 06:30,23,75.86,75.87,75.76,75.87,96
20170501|2017-02-23 07:00,23,75.87,76.04,75.68,75.92,449
20170501|2017-02-23 07:30,23,75.93,76.1,75.91,76.01,264
20170501|2017-02-23 08:00,23,76.02,76.05,75.92,75.98,185
20170501|2017-02-23 08:30,23,75.97,76.42,75.83,76.3,1160
20170501|2017-02-23 09:00,23,76.29,76.33,75.86,75.87,648
20170501|2017-02-23 09:30,23,75.9,76.06,75.86,76,744
20170501|2017-02-23 10:00,23,76,76.19,75.9,76.04,624
20170501|2017-02-23 10:30,23,76.03,76.13,76,76.1,299
20170501|2017-02-23 11:00,23,76.12,76.24,76.1,76.13,472
20170501|2017-02-23 11:30,23,76.16,76.66,76.13,76.49,1910
20170501|2017-02-23 12:00,23,76.48,76.5,76.26,76.32,276
20170501|2017-02-23 12:30,23,76.33,76.46,76.3,76.43,272
20170501|2017-02-23 13:00,23,76.42,76.42,76.02,76.16,889
20170501|2017-02-23 20:00,24,76.15,76.34,76.1,76.34,142
20170501|2017-02-23 20:30,24,76.35,76.36,76.32,76.32,19
20170501|2017-02-23 21:00,24,76.34,76.34,76.33,76.33,2
20170501|2017-02-23 21:30,24,76.37,76.38,76.37,76.38,17
20170501|2017-02-23 22:00,24,76.38,76.43,76.38,76.43,26
20170501|2017-02-23 22:30,24,76.48,76.5,76.44,76.45,94
20170501|2017-02-23 23:00,24,76.44,76.44,76.44,76.44,1
20170501|2017-02-23 23:30,24,76.48,76.6,76.48,76.6,52
20170501|2017-02-24 00:00,24,76.6,76.64,76.58,76.6,38
20170501|2017-02-24 00:30,24,76.6,76.77,76.6,76.75,193
20170501|2017-02-24 01:00,24,76.78,76.84,76.72,76.72,46
20170501|2017-02-24 01:30,24,76.71,76.71,76.55,76.55,74
20170501|2017-02-24 02:00,24,76.62,76.66,76.53,76.66,47
20170501|2017-02-24 02:30,24,76.73,76.73,76.58,76.65,34
20170501|2017-02-24 03:00,24,76.65,76.8,76.65,76.77,138
20170501|2017-02-24 03:30,24,76.75,76.88,76.75,76.82,364
20170501|2017-02-24 04:00,24,76.77,77.06,76.75,76.92,384
20170501|2017-02-24 04:30,24,76.93,77.15,76.92,77.07,322
20170501|2017-02-24 05:00,24,77.13,77.13,76.85,76.95,175
20170501|2017-02-24 05:30,24,76.94,77,76.89,76.94,67
20170501|2017-02-24 06:00,24,76.94,76.94,76.61,76.64,174
20170501|2017-02-24 06:30,24,76.62,76.8,76.6,76.73,68
20170501|2017-02-24 07:00,24,76.73,76.87,76.62,76.71,531
20170501|2017-02-24 07:30,24,76.7,77.19,76.65,76.81,1333
20170501|2017-02-24 08:00,24,76.81,77.09,76.81,76.91,638
20170501|2017-02-24 08:30,24,76.92,77.06,76.87,76.96,870
20170501|2017-02-24 09:00,24,76.99,77.03,76.7,76.84,749
20170501|2017-02-24 09:30,24,76.81,76.95,76.77,76.89,622
20170501|2017-02-24 10:00,24,76.89,76.97,76.64,76.7,715
20170501|2017-02-24 10:30,24,76.7,76.7,76.34,76.45,801
20170501|2017-02-24 11:00,24,76.45,76.61,76.43,76.43,288
20170501|2017-02-24 11:30,24,76.42,76.54,76.34,76.44,305
20170501|2017-02-24 12:00,24,76.46,76.56,76.36,76.54,173
20170501|2017-02-24 12:30,24,76.55,76.63,76.51,76.58,113
20170501|2017-02-24 13:00,24,76.59,76.67,76.43,76.58,681
20170501|2017-02-26 20:00,27,76.58,76.87,76.58,76.84,165
20170501|2017-02-26 20:30,27,76.84,77,76.81,77,213
20170501|2017-02-26 21:00,27,77,77.03,76.95,77.02,111
20170501|2017-02-26 21:30,27,77,77,76.98,76.99,6
20170501|2017-02-26 22:00,27,77,77.03,76.99,77.03,55
20170501|2017-02-26 22:30,27,77.03,77.03,77.01,77.03,16
20170501|2017-02-26 23:00,27,77.02,77.02,76.96,76.96,26
20170501|2017-02-26 23:30,27,76.96,76.98,76.96,76.98,9
20170501|2017-02-27 00:00,27,76.97,76.99,76.93,76.93,41
20170501|2017-02-27 00:30,27,76.95,76.95,76.88,76.88,22
20170501|2017-02-27 01:00,27,76.85,76.94,76.85,76.94,14
20170501|2017-02-27 01:30,27,76.95,76.97,76.94,76.96,53
20170501|2017-02-27 02:00,27,76.96,77.03,76.96,77.01,80
20170501|2017-02-27 02:30,27,77,77,76.95,76.98,35
20170501|2017-02-27 03:00,27,76.98,76.98,76.94,76.94,69
20170501|2017-02-27 03:30,27,76.94,76.95,76.9,76.94,49
20170501|2017-02-27 04:00,27,76.92,76.95,76.92,76.94,40
20170501|2017-02-27 04:30,27,76.91,76.92,76.85,76.9,24
20170501|2017-02-27 05:00,27,76.91,76.92,76.9,76.9,82
20170501|2017-02-27 05:30,27,76.9,77,76.9,77,106
20170501|2017-02-27 06:00,27,76.99,77.03,76.91,76.99,157
20170501|2017-02-27 06:30,27,76.94,77.02,76.88,76.88,40
20170501|2017-02-27 07:00,27,76.88,76.99,76.75,76.99,197
20170501|2017-02-27 07:30,27,76.99,77.03,76.85,76.91,226
20170501|2017-02-27 08:00,27,76.94,77.04,76.92,77.01,298
20170501|2017-02-27 08:30,27,77,77.03,76.93,76.98,480
20170501|2017-02-27 09:00,27,77.01,77.14,76.95,77.02,698
20170501|2017-02-27 09:30,27,77.02,77.02,76.71,76.74,823
20170501|2017-02-27 10:00,27,76.75,76.78,76.46,76.53,950
20170501|2017-02-27 10:30,27,76.55,76.7,76.48,76.5,495
20170501|2017-02-27 11:00,27,76.49,76.49,76.03,76.04,1401
20170501|2017-02-27 11:30,27,76.06,76.35,76.06,76.25,364
20170501|2017-02-27 12:00,27,76.26,76.53,76.2,76.48,481
20170501|2017-02-27 12:30,27,76.47,76.55,76.11,76.18,622
20170501|2017-02-27 13:00,27,76.18,76.37,76.06,76.1,1554
20170501|2017-02-27 20:00,28,76.28,76.53,76.2,76.4,428
20170501|2017-02-27 20:30,28,76.48,76.59,76.3,76.45,110
20170501|2017-02-27 21:00,28,76.49,76.75,76.47,76.7,148
20170501|2017-02-27 21:30,28,76.69,76.7,76.65,76.68,20
20170501|2017-02-27 22:00,28,76.65,76.74,76.53,76.74,79
20170501|2017-02-27 23:00,28,76.7,76.73,76.58,76.65,29
20170501|2017-02-27 23:30,28,76.72,76.88,76.66,76.81,208
20170501|2017-02-28 00:00,28,76.81,76.88,76.77,76.79,93
20170501|2017-02-28 00:30,28,76.83,76.89,76.77,76.84,237
20170501|2017-02-28 01:00,28,76.84,76.86,76.78,76.8,46
20170501|2017-02-28 01:30,28,76.8,76.85,76.79,76.8,71
20170501|2017-02-28 02:00,28,76.79,76.81,76.7,76.72,32
20170501|2017-02-28 02:30,28,76.68,76.75,76.67,76.69,18
20170501|2017-02-28 03:00,28,76.67,76.71,76.6,76.6,77
20170501|2017-02-28 03:30,28,76.62,76.7,76.52,76.52,89
20170501|2017-02-28 04:00,28,76.52,76.59,76.49,76.59,82
20170501|2017-02-28 04:30,28,76.6,76.7,76.6,76.69,48
20170501|2017-02-28 05:00,28,76.65,76.71,76.55,76.55,79
20170501|2017-02-28 05:30,28,76.52,76.57,76.45,76.48,54
20170501|2017-02-28 06:00,28,76.48,76.54,76.48,76.5,23
20170501|2017-02-28 06:30,28,76.47,76.6,76.47,76.6,108
20170501|2017-02-28 07:00,28,76.58,76.58,76.28,76.38,412
20170501|2017-02-28 07:30,28,76.39,76.43,76.26,76.37,144
20170501|2017-02-28 08:00,28,76.36,76.38,76.28,76.32,272
20170501|2017-02-28 08:30,28,76.32,76.38,76.17,76.3,744
20170501|2017-02-28 09:00,28,76.3,76.57,76.23,76.53,892
20170501|2017-02-28 09:30,28,76.52,76.8,76.5,76.58,870
20170501|2017-02-28 10:00,28,76.58,76.67,76.34,76.41,572
20170501|2017-02-28 10:30,28,76.42,76.45,76.36,76.41,310
20170501|2017-02-28 11:00,28,76.39,76.42,76.1,76.42,994
20170501|2017-02-28 11:30,28,76.42,76.48,76.38,76.4,255
20170501|2017-02-28 12:00,28,76.38,76.42,76.23,76.23,232
20170501|2017-02-28 12:30,28,76.23,76.53,76.14,76.5,752
20170501|2017-02-28 13:00,28,76.51,76.63,76.25,76.28,1399
20170501|2017-02-28 20:00,1,76.57,76.57,76.35,76.39,218
20170501|2017-02-28 20:30,1,76.35,76.37,76.26,76.26,68
20170501|2017-02-28 21:00,1,76.26,76.29,76.17,76.17,38
20170501|2017-02-28 21:30,1,76.18,76.26,76.17,76.25,74
20170501|2017-02-28 22:00,1,76.27,76.35,76.27,76.35,24
20170501|2017-02-28 22:30,1,76.35,76.52,76.35,76.39,62
20170501|2017-02-28 23:00,1,76.35,76.35,76.26,76.27,25
20170501|2017-02-28 23:30,1,76.27,76.28,76.26,76.28,3
20170501|2017-03-01 00:00,1,76.29,76.39,76.29,76.39,29
20170501|2017-03-01 00:30,1,76.38,76.45,76.36,76.37,13
20170501|2017-03-01 01:00,1,76.42,76.42,76.37,76.41,75
20170501|2017-03-01 01:30,1,76.41,76.46,76.41,76.43,32
20170501|2017-03-01 02:00,1,76.46,76.51,76.42,76.47,28
20170501|2017-03-01 02:30,1,76.45,76.46,76.41,76.45,71
20170501|2017-03-01 03:00,1,76.41,76.5,76.41,76.5,101
20170501|2017-03-01 03:30,1,76.51,76.53,76.45,76.5,94
20170501|2017-03-01 04:00,1,76.5,76.5,76.4,76.47,34
20170501|2017-03-01 04:30,1,76.4,76.45,76.4,76.44,21
20170501|2017-03-01 05:00,1,76.42,76.52,76.41,76.51,102
20170501|2017-03-01 05:30,1,76.51,76.52,76.44,76.46,45
20170501|2017-03-01 06:00,1,76.45,76.46,76.36,76.4,297
20170501|2017-03-01 06:30,1,76.41,76.45,76.27,76.32,97
20170501|2017-03-01 07:00,1,76.31,76.4,76.26,76.29,228
20170501|2017-03-01 07:30,1,76.29,76.4,76.27,76.36,328
20170501|2017-03-01 08:00,1,76.37,76.5,76.37,76.44,436
20170501|2017-03-01 08:30,1,76.44,76.47,76.36,76.37,504
20170501|2017-03-01 09:00,1,76.36,76.51,76.36,76.43,693
20170501|2017-03-01 09:30,1,76.44,76.65,76.36,76.54,1122
20170501|2017-03-01 10:00,1,76.54,76.65,76.54,76.62,623
20170501|2017-03-01 10:30,1,76.6,76.74,76.56,76.67,641
20170501|2017-03-01 11:00,1,76.68,76.89,76.58,76.85,1053
20170501|2017-03-01 11:30,1,76.86,77.52,76.85,77.35,3610
20170501|2017-03-01 12:00,1,77.37,77.72,77.35,77.68,1644
20170501|2017-03-01 12:30,1,77.68,77.98,77.63,77.85,3397
20170501|2017-03-01 13:00,1,77.84,77.97,77.35,77.93,3882
20170501|2017-03-01 20:00,2,77.7,77.77,77.55,77.72,435
20170501|2017-03-01 20:30,2,77.7,77.73,77.65,77.69,214
20170501|2017-03-01 21:00,2,77.67,77.72,77.66,77.7,92
20170501|2017-03-01 21:30,2,77.7,77.72,77.7,77.7,55
20170501|2017-03-01 22:00,2,77.73,77.77,77.7,77.71,30
20170501|2017-03-01 22:30,2,77.71,77.73,77.7,77.7,29
20170501|2017-03-01 23:00,2,77.72,77.72,77.7,77.7,18
20170501|2017-03-01 23:30,2,77.72,77.8,77.7,77.7,87
20170501|2017-03-02 00:00,2,77.71,77.8,77.71,77.8,27
20170501|2017-03-02 00:30,2,77.78,77.79,77.7,77.79,54
20170501|2017-03-02 01:00,2,77.72,77.74,77.68,77.68,289
20170501|2017-03-02 01:30,2,77.64,77.64,77.62,77.62,110
20170501|2017-03-02 02:00,2,77.64,77.89,77.63,77.77,245
20170501|2017-03-02 02:30,2,77.77,77.79,77.69,77.78,46
20170501|2017-03-02 03:00,2,77.76,77.78,77.73,77.73,36
20170501|2017-03-02 03:30,2,77.74,77.77,77.7,77.73,67
20170501|2017-03-02 04:00,2,77.71,77.71,77.51,77.56,158
20170501|2017-03-02 04:30,2,77.54,77.66,77.52,77.66,121
20170501|2017-03-02 05:00,2,77.64,77.73,77.63,77.73,56
20170501|2017-03-02 05:30,2,77.73,77.8,77.7,77.8,171
20170501|2017-03-02 06:00,2,77.79,77.79,77.56,77.57,156
20170501|2017-03-02 06:30,2,77.6,77.79,77.6,77.76,86
20170501|2017-03-02 07:00,2,77.71,77.96,77.69,77.84,428
20170501|2017-03-02 07:30,2,77.79,78.33,77.67,78.2,3550
20170501|2017-03-02 08:00,2,78.2,78.42,78.2,78.37,2085
20170501|2017-03-02 08:30,2,78.37,79.18,78.36,79.04,4747
20170501|2017-03-02 09:00,2,79.04,79.05,78.56,78.68,1985
20170501|2017-03-02 09:30,2,78.69,78.82,78.32,78.55,1438
20170501|2017-03-02 10:00,2,78.56,78.66,78.32,78.63,723
20170501|2017-03-02 10:30,2,78.62,78.76,78.48,78.59,891
20170501|2017-03-02 11:00,2,78.6,78.67,78.45,78.47,649
20170501|2017-03-02 11:30,2,78.49,78.5,76.32,76.63,5922
20170501|2017-03-02 12:00,2,76.64,77.02,76.55,76.59,2170
20170501|2017-03-02 12:30,2,76.58,76.8,76.55,76.63,952
20170501|2017-03-02 13:00,2,76.63,76.91,76.63,76.88,1894
20170501|2017-03-02 20:00,3,76.78,76.88,76.66,76.78,209
20170501|2017-03-02 20:30,3,76.77,76.81,76.74,76.81,27
20170501|2017-03-02 21:00,3,76.84,76.99,76.83,76.91,103
20170501|2017-03-02 21:30,3,76.91,77,76.77,76.81,55
20170501|2017-03-02 22:00,3,76.82,76.82,76.74,76.82,6
20170501|2017-03-02 22:30,3,76.83,76.94,76.8,76.87,19
20170501|2017-03-02 23:00,3,76.88,76.88,76.77,76.77,41
20170501|2017-03-02 23:30,3,76.85,76.88,76.79,76.81,23
20170501|2017-03-03 00:00,3,76.82,76.89,76.81,76.89,16
20170501|2017-03-03 00:30,3,76.89,77.05,76.89,77.05,73
20170501|2017-03-03 01:00,3,77.05,77.15,77,77.09,95
20170501|2017-03-03 01:30,3,77.05,77.05,77,77,61
20170501|2017-03-03 02:00,3,77.04,77.09,76.98,77.04,120
20170501|2017-03-03 02:30,3,77.04,77.08,76.95,77.08,72
20170501|2017-03-03 03:00,3,77.05,77.07,76.95,77.07,76
20170501|2017-03-03 03:30,3,77.07,77.09,77,77,93
20170501|2017-03-03 04:00,3,77.04,77.04,77,77.03,35
20170501|2017-03-03 04:30,3,77.05,77.15,77.04,77.15,101
20170501|2017-03-03 05:00,3,77.15,77.15,77.06,77.1,8
20170501|2017-03-03 05:30,3,77.04,77.15,77.04,77.15,83
20170501|2017-03-03 06:00,3,77.13,77.34,77.11,77.29,279
20170501|2017-03-03 06:30,3,77.28,77.47,77.27,77.32,287
20170501|2017-03-03 07:00,3,77.32,77.39,77.28,77.29,211
20170501|2017-03-03 07:30,3,77.28,77.37,77.16,77.28,248
20170501|2017-03-03 08:00,3,77.31,77.35,77,77.19,430
20170501|2017-03-03 08:30,3,77.18,77.3,77,77,995
20170501|2017-03-03 09:00,3,77,77.23,76.91,77.18,535
20170501|2017-03-03 09:30,3,77.18,77.25,76.94,76.96,557
20170501|2017-03-03 10:00,3,76.96,76.97,76.78,76.8,454
20170501|2017-03-03 10:30,3,76.82,76.91,76.78,76.81,507
20170501|2017-03-03 11:00,3,76.81,76.94,76.81,76.94,367
20170501|2017-03-03 11:30,3,76.93,77.18,76.93,77.12,508
20170501|2017-03-03 12:00,3,77.12,77.24,77.09,77.17,325
20170501|2017-03-03 12:30,3,77.16,77.33,77.05,77.12,545
20170501|2017-03-03 13:00,3,77.15,78.14,77.14,77.86,3116
20170501|2017-03-05 20:00,6,78.15,78.43,78,78.43,1305
20170501|2017-03-05 20:30,6,78.37,78.62,78.34,78.6,259
20170501|2017-03-05 21:00,6,78.61,78.7,78.51,78.67,194
20170501|2017-03-05 21:30,6,78.66,78.66,78.55,78.55,41
20170501|2017-03-05 22:00,6,78.55,78.55,78.41,78.41,60
20170501|2017-03-05 22:30,6,78.4,78.47,78.33,78.33,26
20170501|2017-03-05 23:00,6,78.37,78.57,78.33,78.57,111
20170501|2017-03-05 23:30,6,78.57,78.64,78.5,78.5,65
20170501|2017-03-06 00:00,6,78.45,78.49,78.43,78.44,26
20170501|2017-03-06 00:30,6,78.47,78.5,78.41,78.41,27
20170501|2017-03-06 01:00,6,78.43,78.48,78.43,78.44,13
20170501|2017-03-06 01:30,6,78.49,78.54,78.4,78.41,64
20170501|2017-03-06 02:00,6,78.4,78.44,78.39,78.39,66
20170501|2017-03-06 02:30,6,78.39,78.42,78.35,78.4,97
20170501|2017-03-06 03:00,6,78.42,78.5,78.41,78.49,157
20170501|2017-03-06 03:30,6,78.5,78.55,78.48,78.49,87
20170501|2017-03-06 04:00,6,78.52,78.55,78.49,78.49,64
20170501|2017-03-06 04:30,6,78.49,78.6,78.49,78.58,92
20170501|2017-03-06 05:00,6,78.58,78.65,78.56,78.65,74
20170501|2017-03-06 05:30,6,78.65,78.7,78.59,78.65,149
20170501|2017-03-06 06:00,6,78.62,78.64,78.53,78.58,123
20170501|2017-03-06 06:30,6,78.6,78.95,78.58,78.9,655
20170501|2017-03-06 07:00,6,78.91,79.31,78.91,79.18,2156
20170501|2017-03-06 07:30,6,79.19,79.23,79,79.06,618
20170501|2017-03-06 08:00,6,79.05,79.27,79.05,79.15,723
20170501|2017-03-06 08:30,6,79.14,79.27,79.12,79.22,997
20170501|2017-03-06 09:00,6,79.22,79.46,79.12,79.21,1575
20170501|2017-03-06 09:30,6,79.22,79.23,78.9,79,1020
20170501|2017-03-06 10:00,6,79,79.02,78.82,78.92,645
20170501|2017-03-06 10:30,6,78.92,79.01,78.75,78.93,537
20170501|2017-03-06 11:00,6,78.95,79.02,78.9,78.97,342
20170501|2017-03-06 11:30,6,78.97,78.99,78.8,78.86,202
20170501|2017-03-06 12:00,6,78.86,78.87,78.74,78.79,596
20170501|2017-03-06 12:30,6,78.8,79.02,78.79,79.01,460
20170501|2017-03-06 13:00,6,79,79.25,79,79.18,1068
20170501|2017-03-06 20:00,7,79.11,79.25,79.03,79.17,331
20170501|2017-03-06 20:30,7,79.18,79.3,79.13,79.26,98
20170501|2017-03-06 21:00,7,79.28,79.36,79.25,79.25,124
20170501|2017-03-06 21:30,7,79.33,79.34,79.17,79.24,51
20170501|2017-03-06 22:00,7,79.2,79.29,79.18,79.22,30
20170501|2017-03-06 22:30,7,79.22,79.22,79.19,79.19,14
20170501|2017-03-06 23:00,7,79.16,79.16,79.16,79.16,1
20170501|2017-03-06 23:30,7,79.16,79.16,79.15,79.16,3
20170501|2017-03-07 00:00,7,79.17,79.2,79.11,79.13,52
20170501|2017-03-07 00:30,7,79.13,79.15,79.06,79.06,61
20170501|2017-03-07 01:00,7,79.1,79.11,79.06,79.07,27
20170501|2017-03-07 01:30,7,79.07,79.07,79.04,79.04,79
20170501|2017-03-07 02:00,7,79.05,79.18,78.94,79.18,121
20170501|2017-03-07 02:30,7,79.17,79.29,79.08,79.11,191
20170501|2017-03-07 03:00,7,79.03,79.16,79.02,79.16,70
20170501|2017-03-07 03:30,7,79.12,79.16,79.06,79.16,32
20170501|2017-03-07 04:00,7,79.15,79.32,79.08,79.26,152
20170501|2017-03-07 04:30,7,79.3,79.3,79.25,79.26,53
20170501|2017-03-07 05:00,7,79.28,79.28,79.23,79.23,147
20170501|2017-03-07 05:30,7,79.23,79.25,79.23,79.23,24
20170501|2017-03-07 06:00,7,79.25,79.25,78.91,78.96,248
20170501|2017-03-07 06:30,7,78.98,79.02,78.85,78.95,242
20170501|2017-03-07 07:00,7,78.97,78.99,78.85,78.98,400
20170501|2017-03-07 07:30,7,78.95,79.1,78.8,78.95,453
20170501|2017-03-07 08:00,7,78.95,79.09,78.89,79.09,304
20170501|2017-03-07 08:30,7,79.08,79.12,78.76,78.85,1023
20170501|2017-03-07 09:00,7,78.85,78.9,78.62,78.7,1840
20170501|2017-03-07 09:30,7,78.7,78.7,78.16,78.35,2340
20170501|2017-03-07 10:00,7,78.35,78.4,78.06,78.07,884
20170501|2017-03-07 10:30,7,78.06,78.08,77.67,77.86,2420
20170501|2017-03-07 11:00,7,77.85,78.05,77.67,77.83,1221
20170501|2017-03-07 11:30,7,77.82,78.04,77.75,78,833
20170501|2017-03-07 12:00,7,78,78.2,77.91,78.2,443
20170501|2017-03-07 12:30,7,78.18,78.18,77.93,77.94,419
20170501|2017-03-07 13:00,7,77.97,78.11,77.96,77.97,862
20170501|2017-03-07 20:00,8,77.9,78.08,77.86,77.89,115
20170501|2017-03-07 20:30,8,77.87,77.94,77.81,77.89,116
20170501|2017-03-07 21:00,8,77.88,78.03,77.87,77.97,43
20170501|2017-03-07 21:30,8,77.97,78.04,77.92,78,36
20170501|2017-03-07 22:00,8,78,78.07,78,78.05,58
20170501|2017-03-07 22:30,8,78.05,78.08,78.03,78.03,6
20170501|2017-03-07 23:00,8,78.14,78.15,78.1,78.15,14
20170501|2017-03-07 23:30,8,78.15,78.15,78,78,23
20170501|2017-03-08 00:00,8,78.04,78.04,77.9,77.9,39
20170501|2017-03-08 00:30,8,77.89,77.94,77.8,77.87,97
20170501|2017-03-08 01:00,8,77.82,77.86,77.8,77.85,50
20170501|2017-03-08 01:30,8,77.82,77.83,77.8,77.8,24
20170501|2017-03-08 02:00,8,77.81,77.83,77.78,77.83,75
20170501|2017-03-08 02:30,8,77.8,77.84,77.77,77.84,57
20170501|2017-03-08 03:00,8,77.84,77.94,77.81,77.94,85
20170501|2017-03-08 03:30,8,77.94,77.97,77.89,77.97,41
20170501|2017-03-08 04:00,8,77.96,77.96,77.92,77.94,23
20170501|2017-03-08 04:30,8,77.94,77.94,77.87,77.89,20
20170501|2017-03-08 05:00,8,77.89,77.92,77.83,77.9,75
20170501|2017-03-08 05:30,8,77.84,77.9,77.84,77.9,25
20170501|2017-03-08 06:00,8,77.9,77.96,77.89,77.95,69
20170501|2017-03-08 06:30,8,77.95,77.95,77.87,77.87,56
20170501|2017-03-08 07:00,8,77.86,77.97,77.61,77.73,821
20170501|2017-03-08 07:30,8,77.73,77.82,77.65,77.74,331
20170501|2017-03-08 08:00,8,77.73,77.85,77.62,77.83,425
20170501|2017-03-08 08:30,8,77.83,78.07,77.79,78.02,1477
20170501|2017-03-08 09:00,8,78.03,78.17,77.95,78.05,935
20170501|2017-03-08 09:30,8,78.09,78.29,78.02,78.18,980
20170501|2017-03-08 10:00,8,78.19,78.22,78.11,78.15,308
20170501|2017-03-08 10:30,8,78.16,78.16,78.01,78.07,300
20170501|2017-03-08 11:00,8,78.08,78.1,77.98,78.09,299
20170501|2017-03-08 11:30,8,78.11,78.14,78.01,78.02,369
20170501|2017-03-08 12:00,8,78.02,78.14,78.01,78.12,251
20170501|2017-03-08 12:30,8,78.13,78.16,78.05,78.1,451
20170501|2017-03-08 13:00,8,78.1,78.16,78.05,78.12,780
20170501|2017-03-08 20:00,9,78.15,78.2,78.09,78.09,120
20170501|2017-03-08 20:30,9,78.11,78.16,78.09,78.16,36
20170501|2017-03-08 21:00,9,78.17,78.18,78.16,78.17,10
20170501|2017-03-08 21:30,9,78.15,78.15,78.14,78.14,4
20170501|2017-03-08 22:00,9,78.13,78.2,78.13,78.2,22
20170501|2017-03-08 22:30,9,78.14,78.14,78.14,78.14,2
20170501|2017-03-08 23:00,9,78.13,78.13,78.11,78.13,6
20170501|2017-03-08 23:30,9,78.13,78.13,78.11,78.11,45
20170501|2017-03-09 00:00,9,78.1,78.14,78.1,78.11,15
20170501|2017-03-09 00:30,9,78.11,78.11,77.99,78,55
20170501|2017-03-09 01:00,9,78,78,77.9,77.95,116
20170501|2017-03-09 01:30,9,77.92,77.94,77.82,77.82,163
20170501|2017-03-09 02:00,9,77.82,77.99,77.79,77.99,105
20170501|2017-03-09 02:30,9,77.92,78.08,77.79,77.86,144
20170501|2017-03-09 03:00,9,77.99,77.99,77.85,77.87,17
20170501|2017-03-09 03:30,9,77.92,78.06,77.75,77.8,140
20170501|2017-03-09 04:00,9,77.81,77.95,77.8,77.9,74
20170501|2017-03-09 04:30,9,77.86,77.89,77.81,77.81,37
20170501|2017-03-09 05:00,9,77.82,77.82,77.75,77.82,130
20170501|2017-03-09 05:30,9,77.85,78,77.81,78,98
20170501|2017-03-09 06:00,9,78,78.04,78,78.02,118
20170501|2017-03-09 06:30,9,78.01,78.05,77.93,78.01,93
20170501|2017-03-09 07:00,9,78.01,78.09,77.95,77.95,270
20170501|2017-03-09 07:30,9,77.96,77.97,77.7,77.88,489
20170501|2017-03-09 08:00,9,77.89,77.94,77.85,77.92,184
20170501|2017-03-09 08:30,9,77.93,78.15,77.91,78.05,581
20170501|2017-03-09 09:00,9,78.01,78.09,77.97,77.99,205
20170501|2017-03-09 09:30,9,78.01,78.08,77.96,78.03,496
20170501|2017-03-09 10:00,9,78.03,78.09,77.94,78.01,279
20170501|2017-03-09 10:30,9,78.01,78.03,77.94,77.97,345
20170501|2017-03-09 11:00,9,77.94,78.45,77.1,78.03,5952
20170501|2017-03-09 11:30,9,78.06,78.14,77.76,78.1,643
20170501|2017-03-09 12:00,9,78.11,78.58,78.01,78.2,1438
20170501|2017-03-09 12:30,9,78.21,78.4,77.85,77.92,771
20170501|2017-03-09 13:00,9,77.93,78.11,77.71,77.85,1624
20170501|2017-03-09 20:00,10,78,78,77.43,77.58,479
20170501|2017-03-09 20:30,10,77.6,77.6,77.5,77.51,53
20170501|2017-03-09 21:00,10,77.51,77.57,77.49,77.49,39
20170501|2017-03-09 21:30,10,77.48,77.58,77.48,77.55,41
20170501|2017-03-09 22:00,10,77.55,77.58,77.5,77.58,13
20170501|2017-03-09 22:30,10,77.52,77.58,77.51,77.51,8
20170501|2017-03-09 23:00,10,77.54,77.57,77.52,77.54,19
20170501|2017-03-09 23:30,10,77.53,77.53,77.35,77.36,137
20170501|2017-03-10 00:00,10,77.36,77.47,77.35,77.41,78
20170501|2017-03-10 00:30,10,77.35,77.45,77.29,77.32,114
20170501|2017-03-10 01:00,10,77.32,77.35,77.25,77.35,80
20170501|2017-03-10 01:30,10,77.27,77.5,77.27,77.36,82
20170501|2017-03-10 02:00,10,77.47,77.56,77.47,77.55,17
20170501|2017-03-10 02:30,10,77.58,77.58,77.44,77.5,42
20170501|2017-03-10 03:00,10,77.46,77.49,77.37,77.4,91
20170501|2017-03-10 03:30,10,77.41,77.58,77.37,77.58,59
20170501|2017-03-10 04:00,10,77.58,77.58,77.49,77.58,31
20170501|2017-03-10 04:30,10,77.58,77.58,77.53,77.53,38
20170501|2017-03-10 05:00,10,77.52,77.53,77.43,77.53,27
20170501|2017-03-10 05:30,10,77.5,77.58,77.48,77.51,26
20170501|2017-03-10 06:00,10,77.51,77.64,77.51,77.56,299
20170501|2017-03-10 06:30,10,77.6,77.64,77.54,77.6,153
20170501|2017-03-10 07:00,10,77.6,77.66,77.51,77.57,557
20170501|2017-03-10 07:30,10,77.57,77.82,77.51,77.56,1023
20170501|2017-03-10 08:00,10,77.58,77.74,77.54,77.61,498
20170501|2017-03-10 08:30,10,77.61,77.61,77.28,77.28,823
20170501|2017-03-10 09:00,10,77.29,77.41,77.15,77.35,692
20170501|2017-03-10 09:30,10,77.37,77.41,77.2,77.33,508
20170501|2017-03-10 10:00,10,77.32,77.34,77.23,77.29,357
20170501|2017-03-10 10:30,10,77.3,77.33,77.19,77.21,289
20170501|2017-03-10 11:00,10,77.21,77.33,77.15,77.22,538
20170501|2017-03-10 11:30,10,77.21,77.29,77.15,77.26,291
20170501|2017-03-10 12:00,10,77.25,77.3,77.21,77.29,166
20170501|2017-03-10 12:30,10,77.27,77.49,77.24,77.45,486
20170501|2017-03-10 13:00,10,77.47,77.55,77.22,77.29,1495
20170501|2017-03-12 20:00,13,77.15,77.22,77.06,77.06,275
20170501|2017-03-12 20:30,13,77.07,77.17,77.07,77.07,56
20170501|2017-03-12 21:00,13,77.07,77.15,77.05,77.15,106
20170501|2017-03-12 21:30,13,77.11,77.13,77.05,77.11,64
20170501|2017-03-12 22:00,13,77.13,77.15,77.05,77.11,79
20170501|2017-03-12 22:30,13,77.1,77.12,77.1,77.12,3
20170501|2017-03-12 23:00,13,77.11,77.13,77.08,77.13,27
20170501|2017-03-12 23:30,13,77.14,77.15,77.05,77.07,47
20170501|2017-03-13 00:00,13,77.07,77.09,77.06,77.09,4
20170501|2017-03-13 00:30,13,77.06,77.06,76.85,76.89,409
20170501|2017-03-13 01:00,13,76.93,77,76.85,76.85,125
20170501|2017-03-13 01:30,13,76.85,76.92,76.85,76.88,67
20170501|2017-03-13 02:00,13,76.88,77.09,76.88,76.97,91
20170501|2017-03-13 02:30,13,77,77.1,76.93,77.06,35
20170501|2017-03-13 03:00,13,77.05,77.1,77.04,77.04,54
20170501|2017-03-13 03:30,13,77,77.05,77,77.01,38
20170501|2017-03-13 04:00,13,77.02,77.12,77.01,77.07,36
20170501|2017-03-13 04:30,13,77.12,77.22,77.12,77.2,78
20170501|2017-03-13 05:00,13,77.16,77.27,77.12,77.12,31
20170501|2017-03-13 05:30,13,77.12,77.13,77.07,77.08,19
20170501|2017-03-13 06:00,13,77.1,77.11,77.06,77.09,23
20170501|2017-03-13 06:30,13,77.12,77.14,76.84,76.89,309
20170501|2017-03-13 07:00,13,76.89,77.1,76.86,77.05,273
20170501|2017-03-13 07:30,13,77.07,77.13,76.94,77.1,232
20170501|2017-03-13 08:00,13,77.04,77.24,77.01,77.14,294
20170501|2017-03-13 08:30,13,77.14,77.58,77.12,77.47,857
20170501|2017-03-13 09:00,13,77.49,77.54,77.29,77.42,511
20170501|2017-03-13 09:30,13,77.39,77.49,77.12,77.14,698
20170501|2017-03-13 10:00,13,77.13,77.23,77.03,77.08,365
20170501|2017-03-13 10:30,13,77.08,77.48,77.03,77.35,471
20170501|2017-03-13 11:00,13,77.38,77.47,77.35,77.4,224
20170501|2017-03-13 11:30,13,77.41,77.43,77.28,77.37,236
20170501|2017-03-13 12:00,13,77.37,77.39,77.16,77.17,204
20170501|2017-03-13 12:30,13,77.17,77.28,77.11,77.25,200
20170501|2017-03-13 13:00,13,77.25,77.26,76.81,76.84,1857
20170501|2017-03-13 20:00,14,76.92,76.95,76.86,76.92,167
20170501|2017-03-13 20:30,14,76.9,76.93,76.89,76.93,21
20170501|2017-03-13 21:00,14,76.89,76.9,76.84,76.9,31
20170501|2017-03-13 21:30,14,76.9,76.9,76.9,76.9,6
20170501|2017-03-13 22:00,14,76.9,77,76.89,76.89,48
20170501|2017-03-13 22:30,14,76.89,76.99,76.88,76.93,50
20170501|2017-03-13 23:00,14,76.95,76.95,76.91,76.91,4
20170501|2017-03-13 23:30,14,76.97,77.02,76.97,77.02,51
20170501|2017-03-14 00:00,14,77.03,77.03,76.95,76.95,17
20170501|2017-03-14 00:30,14,76.98,77,76.89,76.89,57
20170501|2017-03-14 01:00,14,76.95,76.98,76.88,76.9,93
20170501|2017-03-14 01:30,14,76.88,76.88,76.81,76.82,86
20170501|2017-03-14 02:00,14,76.82,76.85,76.81,76.84,108
20170501|2017-03-14 02:30,14,76.85,76.93,76.85,76.93,71
20170501|2017-03-14 03:00,14,76.9,76.9,76.84,76.84,27
20170501|2017-03-14 03:30,14,76.84,76.92,76.83,76.92,67
20170501|2017-03-14 04:00,14,76.91,76.94,76.89,76.89,29
20170501|2017-03-14 04:30,14,76.88,76.95,76.86,76.93,43
20170501|2017-03-14 05:00,14,76.93,76.97,76.93,76.93,40
20170501|2017-03-14 05:30,14,76.98,77.02,76.93,76.94,65
20170501|2017-03-14 06:00,14,76.95,77.06,76.95,77,130
20170501|2017-03-14 06:30,14,77.04,77.05,76.93,76.93,149
20170501|2017-03-14 07:00,14,76.93,77.01,76.9,76.94,201
20170501|2017-03-14 07:30,14,76.94,76.98,76.9,76.92,193
20170501|2017-03-14 08:00,14,76.91,76.99,76.84,76.95,361
20170501|2017-03-14 08:30,14,76.97,76.98,76.8,76.89,1425
20170501|2017-03-14 09:00,14,76.86,77.03,76.8,76.95,858
20170501|2017-03-14 09:30,14,76.98,77.05,76.88,76.98,517
20170501|2017-03-14 10:00,14,76.99,77.34,76.98,77.16,640
20170501|2017-03-14 10:30,14,77.19,77.3,77.13,77.2,437
20170501|2017-03-14 11:00,14,77.21,77.23,77.04,77.1,540
20170501|2017-03-14 11:30,14,77.09,77.24,77.07,77.09,251
20170501|2017-03-14 12:00,14,77.09,77.16,77.04,77.08,229
20170501|2017-03-14 12:30,14,77.08,77.16,77.04,77.08,258
20170501|2017-03-14 13:00,14,77.08,77.21,76.93,77.17,891
20170501|2017-03-14 20:00,15,77.33,77.44,77.17,77.35,155
20170501|2017-03-14 20:30,15,77.37,77.37,77.3,77.37,38
20170501|2017-03-14 21:00,15,77.38,77.38,77.32,77.35,25
20170501|2017-03-14 21:30,15,77.36,77.48,77.36,77.48,68
20170501|2017-03-14 22:00,15,77.46,77.53,77.41,77.53,46
20170501|2017-03-14 22:30,15,77.53,77.53,77.48,77.5,50
20170501|2017-03-14 23:00,15,77.49,77.5,77.42,77.42,17
20170501|2017-03-14 23:30,15,77.48,77.53,77.48,77.53,13
20170501|2017-03-15 00:00,15,77.5,77.53,77.5,77.53,13
20170501|2017-03-15 00:30,15,77.52,77.53,77.48,77.51,22
20170501|2017-03-15 01:00,15,77.53,77.56,77.51,77.56,13
20170501|2017-03-15 01:30,15,77.56,77.73,77.52,77.62,251
20170501|2017-03-15 02:00,15,77.61,77.85,77.61,77.85,158
20170501|2017-03-15 02:30,15,77.81,77.94,77.81,77.87,173
20170501|2017-03-15 03:00,15,77.91,77.91,77.82,77.85,78
20170501|2017-03-15 03:30,15,77.83,77.85,77.77,77.77,106
20170501|2017-03-15 04:00,15,77.8,77.83,77.77,77.83,29
20170501|2017-03-15 04:30,15,77.8,77.84,77.77,77.81,45
20170501|2017-03-15 05:00,15,77.84,77.85,77.81,77.81,32
20170501|2017-03-15 05:30,15,77.82,77.87,77.81,77.83,49
20170501|2017-03-15 06:00,15,77.81,77.85,77.81,77.85,41
20170501|2017-03-15 06:30,15,77.85,77.93,77.81,77.81,167
20170501|2017-03-15 07:00,15,77.83,77.83,77.61,77.68,254
20170501|2017-03-15 07:30,15,77.68,77.84,77.65,77.65,183
20170501|2017-03-15 08:00,15,77.67,77.7,77.56,77.65,167
20170501|2017-03-15 08:30,15,77.65,78.24,77.58,78.14,1946
20170501|2017-03-15 09:00,15,78.17,78.26,77.91,77.91,1606
20170501|2017-03-15 09:30,15,77.91,78.18,77.8,78.11,713
20170501|2017-03-15 10:00,15,78.1,78.19,78.02,78.07,358
20170501|2017-03-15 10:30,15,78.07,78.13,77.92,77.93,439
20170501|2017-03-15 11:00,15,77.93,78,77.87,77.94,296
20170501|2017-03-15 11:30,15,77.97,78.1,77.86,77.91,341
20170501|2017-03-15 12:00,15,77.92,77.97,77.82,77.86,151
20170501|2017-03-15 12:30,15,77.87,77.9,77.73,77.82,225
20170501|2017-03-15 13:00,15,77.8,78.15,77.8,78.1,1433
20170501|2017-03-15 20:00,16,78.08,78.3,78.08,78.28,267
20170501|2017-03-15 20:30,16,78.3,78.3,78.14,78.22,275
20170501|2017-03-15 21:00,16,78.26,78.28,78.26,78.27,5
20170501|2017-03-15 21:30,16,78.29,78.33,78.29,78.33,159
20170501|2017-03-15 22:00,16,78.32,78.34,78.29,78.32,75
20170501|2017-03-15 22:30,16,78.32,78.34,78.32,78.34,9
20170501|2017-03-15 23:00,16,78.35,78.35,78.33,78.35,24
20170501|2017-03-15 23:30,16,78.35,78.35,78.33,78.33,7
20170501|2017-03-16 00:00,16,78.33,78.35,78.32,78.32,48
20170501|2017-03-16 00:30,16,78.34,78.34,78.34,78.34,6
20170501|2017-03-16 01:00,16,78.33,78.37,78.3,78.37,181
20170501|2017-03-16 01:30,16,78.37,78.45,78.37,78.45,159
20170501|2017-03-16 02:00,16,78.45,78.49,78.45,78.48,82
20170501|2017-03-16 02:30,16,78.45,78.49,78.45,78.49,84
20170501|2017-03-16 03:00,16,78.49,78.61,78.49,78.6,228
20170501|2017-03-16 03:30,16,78.55,78.6,78.51,78.59,100
20170501|2017-03-16 04:00,16,78.59,78.59,78.56,78.59,17
20170501|2017-03-16 04:30,16,78.56,78.64,78.56,78.64,113
20170501|2017-03-16 05:00,16,78.62,78.79,78.62,78.76,406
20170501|2017-03-16 05:30,16,78.75,78.76,78.7,78.71,123
20170501|2017-03-16 06:00,16,78.7,78.7,78.53,78.56,139
20170501|2017-03-16 06:30,16,78.56,78.63,78.52,78.58,136
20170501|2017-03-16 07:00,16,78.58,78.61,78.31,78.36,380
20170501|2017-03-16 07:30,16,78.39,78.59,78.26,78.48,479
20170501|2017-03-16 08:00,16,78.46,78.84,78.36,78.78,920
20170501|2017-03-16 08:30,16,78.77,78.89,78.61,78.64,985
20170501|2017-03-16 09:00,16,78.67,78.77,78.45,78.51,440
20170501|2017-03-16 09:30,16,78.51,78.65,78.43,78.51,470
20170501|2017-03-16 10:00,16,78.51,78.52,78.34,78.41,464
20170501|2017-03-16 10:30,16,78.42,78.43,78.27,78.33,426
20170501|2017-03-16 11:00,16,78.34,78.48,78.23,78.39,374
20170501|2017-03-16 11:30,16,78.4,78.63,78.4,78.42,459
20170501|2017-03-16 12:00,16,78.43,78.46,78.31,78.34,185
20170501|2017-03-16 12:30,16,78.34,78.35,78,78.09,980
20170501|2017-03-16 13:00,16,78.11,78.23,78.05,78.05,867
20170501|2017-03-16 20:00,17,78.09,78.13,77.9,78.13,169
20170501|2017-03-16 20:30,17,78.06,78.1,78.06,78.09,19
20170501|2017-03-16 21:00,17,78.08,78.14,78.08,78.13,34
20170501|2017-03-16 21:30,17,78.15,78.15,78.01,78.01,42
20170501|2017-03-16 22:00,17,78.01,78.01,77.98,78,10
20170501|2017-03-16 22:30,17,78.01,78.07,78.01,78.03,10
20170501|2017-03-16 23:00,17,78.05,78.05,78.05,78.05,2
20170501|2017-03-17 00:00,17,78.05,78.1,78.05,78.1,7
20170501|2017-03-17 00:30,17,78.1,78.1,78.1,78.1,13
20170501|2017-03-17 01:00,17,78.04,78.04,78.03,78.04,6
20170501|2017-03-17 01:30,17,78.07,78.16,78.07,78.16,32
20170501|2017-03-17 02:00,17,78.17,78.21,78.1,78.14,57
20170501|2017-03-17 02:30,17,78.14,78.14,78.11,78.11,2
20170501|2017-03-17 03:00,17,78.11,78.2,78.11,78.16,64
20170501|2017-03-17 03:30,17,78.17,78.22,78.13,78.22,83
20170501|2017-03-17 04:00,17,78.23,78.26,78.15,78.15,98
20170501|2017-03-17 04:30,17,78.13,78.19,78.07,78.07,78
20170501|2017-03-17 05:00,17,78.05,78.11,78.05,78.1,35
20170501|2017-03-17 05:30,17,78.1,78.11,78.1,78.11,16
20170501|2017-03-17 06:00,17,78.11,78.2,78.1,78.19,98
20170501|2017-03-17 06:30,17,78.18,78.35,78.16,78.33,222
20170501|2017-03-17 07:00,17,78.34,78.6,78.33,78.36,668
20170501|2017-03-17 07:30,17,78.36,78.4,78.16,78.2,372
20170501|2017-03-17 08:00,17,78.22,78.45,78.16,78.3,414
20170501|2017-03-17 08:30,17,78.32,78.44,78.14,78.28,476
20170501|2017-03-17 09:00,17,78.3,78.43,78.17,78.23,590
20170501|2017-03-17 09:30,17,78.23,78.45,78.22,78.36,623
20170501|2017-03-17 10:00,17,78.37,78.39,78.25,78.31,248
20170501|2017-03-17 10:30,17,78.32,78.32,78.22,78.27,278
20170501|2017-03-17 11:00,17,78.28,78.3,78.15,78.25,419
20170501|2017-03-17 11:30,17,78.25,78.31,78.21,78.25,229
20170501|2017-03-17 12:00,17,78.25,78.35,78.16,78.35,335
20170501|2017-03-17 12:30,17,78.34,78.48,78.3,78.43,370
20170501|2017-03-17 13:00,17,78.42,78.46,78.31,78.32,819
20170501|2017-03-19 20:00,20,78.33,78.48,78.33,78.47,156
20170501|2017-03-19 20:30,20,78.49,78.5,78.42,78.46,62
20170501|2017-03-19 21:00,20,78.46,78.53,78.43,78.51,39
20170501|2017-03-19 21:30,20,78.52,78.53,78.49,78.5,19
20170501|2017-03-19 22:00,20,78.53,78.53,78.49,78.49,12
20170501|2017-03-19 22:30,20,78.51,78.52,78.5,78.52,8
20170501|2017-03-19 23:00,20,78.5,78.57,78.38,78.39,120
20170501|2017-03-19 23:30,20,78.42,78.42,78.39,78.42,4
20170501|2017-03-20 00:00,20,78.49,78.49,78.49,78.49,1
20170501|2017-03-20 00:30,20,78.49,78.57,78.42,78.56,46
20170501|2017-03-20 01:00,20,78.56,78.59,78.49,78.59,24
20170501|2017-03-20 01:30,20,78.56,78.65,78.55,78.61,88
20170501|2017-03-20 02:00,20,78.61,78.61,78.51,78.55,44
20170501|2017-03-20 02:30,20,78.51,78.59,78.51,78.59,22
20170501|2017-03-20 03:00,20,78.6,78.69,78.6,78.69,115
20170501|2017-03-20 03:30,20,78.64,78.74,78.6,78.6,54
20170501|2017-03-20 04:00,20,78.6,78.62,78.5,78.5,26
20170501|2017-03-20 04:30,20,78.54,78.61,78.45,78.51,110
20170501|2017-03-20 05:00,20,78.57,78.62,78.55,78.55,18
20170501|2017-03-20 05:30,20,78.58,78.65,78.58,78.6,79
20170501|2017-03-20 06:00,20,78.63,78.71,78.61,78.68,82
20170501|2017-03-20 06:30,20,78.68,78.71,78.47,78.51,259
20170501|2017-03-20 07:00,20,78.53,78.65,78.47,78.52,135
20170501|2017-03-20 07:30,20,78.52,78.55,78.42,78.47,224
20170501|2017-03-20 08:00,20,78.47,78.58,78.47,78.5,103
20170501|2017-03-20 08:30,20,78.52,78.65,78.45,78.56,415
20170501|2017-03-20 09:00,20,78.56,78.7,78.47,78.68,282
20170501|2017-03-20 09:30,20,78.65,78.71,78.56,78.61,307
20170501|2017-03-20 10:00,20,78.62,78.66,78.27,78.3,607
20170501|2017-03-20 10:30,20,78.28,78.37,78.15,78.28,777
20170501|2017-03-20 11:00,20,78.27,78.42,78.27,78.41,381
20170501|2017-03-20 11:30,20,78.41,78.42,78.18,78.19,437
20170501|2017-03-20 12:00,20,78.18,78.18,77.58,77.68,2562
20170501|2017-03-20 12:30,20,77.69,77.71,77.4,77.47,1281
20170501|2017-03-20 13:00,20,77.44,77.48,77.3,77.33,1965
20170501|2017-03-20 20:00,21,77.33,77.46,77.31,77.44,185
20170501|2017-03-20 20:30,21,77.44,77.48,77.2,77.22,280
20170501|2017-03-20 21:00,21,77.21,77.29,77.07,77.07,464
20170501|2017-03-20 21:30,21,77.07,77.12,77.01,77.04,287
20170501|2017-03-20 22:00,21,77.08,77.18,76.96,76.99,531
20170501|2017-03-20 22:30,21,76.97,77.02,76.96,77.02,61
20170501|2017-03-20 23:00,21,77,77.04,77,77.03,62
20170501|2017-03-20 23:30,21,77.03,77.05,77,77,74
20170501|2017-03-21 00:00,21,77.02,77.02,76.96,76.96,39
20170501|2017-03-21 00:30,21,76.96,77.02,76.95,77,23
20170501|2017-03-21 01:00,21,77,77.04,76.99,77,127
20170501|2017-03-21 01:30,21,76.99,77.03,76.97,77.03,164
20170501|2017-03-21 02:00,21,77.02,77.05,77,77,103
20170501|2017-03-21 02:30,21,77.01,77.05,77,77.01,147
20170501|2017-03-21 03:00,21,77.01,77.06,77,77.02,188
20170501|2017-03-21 03:30,21,77.01,77.1,77.01,77.09,537
20170501|2017-03-21 04:00,21,77.1,77.14,77.07,77.14,231
20170501|2017-03-21 04:30,21,77.14,77.15,77.13,77.15,171
20170501|2017-03-21 05:00,21,77.16,77.26,77.15,77.15,262
20170501|2017-03-21 05:30,21,77.15,77.21,77.15,77.2,166
20170501|2017-03-21 06:00,21,77.2,77.21,77.15,77.18,155
20170501|2017-03-21 06:30,21,77.17,77.19,77.1,77.13,221
20170501|2017-03-21 07:00,21,77.14,77.14,77.03,77.04,252
20170501|2017-03-21 07:30,21,77.05,77.11,76.95,77.07,656
20170501|2017-03-21 08:00,21,77.04,77.07,76.95,76.95,482
20170501|2017-03-21 08:30,21,76.95,76.96,76.8,76.93,2239
20170501|2017-03-21 09:00,21,76.94,77,76.85,76.91,1120
20170501|2017-03-21 09:30,21,76.92,76.94,76.68,76.77,2501
20170501|2017-03-21 10:00,21,76.76,76.95,76.75,76.86,958
20170501|2017-03-21 10:30,21,76.85,76.85,76.76,76.82,415
20170501|2017-03-21 11:00,21,76.82,76.99,76.77,76.94,654
20170501|2017-03-21 11:30,21,76.92,76.93,76.8,76.91,490
20170501|2017-03-21 12:00,21,76.94,77.03,76.87,76.95,377
20170501|2017-03-21 12:30,21,76.93,77.02,76.88,76.92,393
20170501|2017-03-21 13:00,21,76.92,76.94,76.78,76.8,1154
20170501|2017-03-21 20:00,22,76.76,76.77,76.67,76.73,339
20170501|2017-03-21 20:30,22,76.7,76.76,76.69,76.76,120
20170501|2017-03-21 21:00,22,76.76,76.78,76.75,76.77,107
20170501|2017-03-21 21:30,22,76.77,76.78,76.71,76.74,64
20170501|2017-03-21 22:00,22,76.74,76.78,76.72,76.77,82
20170501|2017-03-21 22:30,22,76.75,76.77,76.74,76.77,20
20170501|2017-03-21 23:00,22,76.78,76.78,76.74,76.74,18
20170501|2017-03-21 23:30,22,76.77,76.78,76.77,76.78,21
20170501|2017-03-22 00:00,22,76.78,76.78,76.76,76.76,7
20170501|2017-03-22 00:30,22,76.78,76.78,76.78,76.78,4
20170501|2017-03-22 01:00,22,76.76,76.8,76.76,76.79,98
20170501|2017-03-22 01:30,22,76.8,76.8,76.78,76.78,24
20170501|2017-03-22 02:00,22,76.8,76.8,76.77,76.77,28
20170501|2017-03-22 02:30,22,76.79,76.93,76.79,76.88,151
20170501|2017-03-22 03:00,22,76.88,76.92,76.83,76.9,135
20170501|2017-03-22 03:30,22,76.9,76.95,76.9,76.9,83
20170501|2017-03-22 04:00,22,76.85,76.91,76.84,76.88,83
20170501|2017-03-22 04:30,22,76.91,77.09,76.88,77.07,189
20170501|2017-03-22 05:00,22,77.05,77.23,76.98,77.09,268
20170501|2017-03-22 05:30,22,77.08,77.1,77,77.04,95
20170501|2017-03-22 06:00,22,77.1,77.25,77.02,77.19,330
20170501|2017-03-22 06:30,22,77.19,77.27,77.1,77.13,182
20170501|2017-03-22 07:00,22,77.1,77.14,77.02,77.02,204
20170501|2017-03-22 07:30,22,77.02,77.09,76.92,77,345
20170501|2017-03-22 08:00,22,77,77.18,77,77.18,231
20170501|2017-03-22 08:30,22,77.18,77.52,77.1,77.42,1455
20170501|2017-03-22 09:00,22,77.39,78.18,77.39,77.84,3407
20170501|2017-03-22 09:30,22,77.84,77.9,77.78,77.83,1437
20170501|2017-03-22 10:00,22,77.85,77.86,77.66,77.77,529
20170501|2017-03-22 10:30,22,77.79,77.86,77.69,77.76,351
20170501|2017-03-22 11:00,22,77.79,77.85,77.7,77.8,359
20170501|2017-03-22 11:30,22,77.81,77.85,77.6,77.79,461
20170501|2017-03-22 12:00,22,77.8,77.9,77.71,77.8,283
20170501|2017-03-22 12:30,22,77.78,77.84,77.71,77.71,307
20170501|2017-03-22 13:00,22,77.71,77.74,77.3,77.37,2002
20170501|2017-03-22 20:00,23,77.61,77.72,77.44,77.71,196
20170501|2017-03-22 20:30,23,77.62,77.7,77.62,77.62,4
20170501|2017-03-22 21:00,23,77.65,77.7,77.55,77.55,28
20170501|2017-03-22 21:30,23,77.62,77.62,77.55,77.55,8
20170501|2017-03-22 22:00,23,77.59,77.64,77.59,77.64,10
20170501|2017-03-22 22:30,23,77.65,77.7,77.64,77.7,12
20170501|2017-03-22 23:00,23,77.66,77.71,77.66,77.7,9
20170501|2017-03-22 23:30,23,77.69,77.71,77.69,77.69,8
20170501|2017-03-23 00:00,23,77.7,77.7,77.7,77.7,1
20170501|2017-03-23 00:30,23,77.7,77.75,77.7,77.73,39
20170501|2017-03-23 01:00,23,77.75,77.78,77.75,77.78,12
20170501|2017-03-23 01:30,23,77.77,77.81,77.77,77.81,44
20170501|2017-03-23 02:00,23,77.8,77.84,77.78,77.84,26
20170501|2017-03-23 02:30,23,77.83,77.89,77.83,77.88,42
20170501|2017-03-23 03:00,23,77.89,77.97,77.85,77.85,149
20170501|2017-03-23 03:30,23,77.88,77.88,77.74,77.74,69
20170501|2017-03-23 04:00,23,77.72,77.82,77.69,77.75,98
20170501|2017-03-23 04:30,23,77.8,77.83,77.75,77.78,71
20170501|2017-03-23 05:00,23,77.81,77.81,77.56,77.56,141
20170501|2017-03-23 05:30,23,77.61,77.65,77.56,77.65,42
20170501|2017-03-23 06:00,23,77.65,77.7,77.57,77.64,64
20170501|2017-03-23 06:30,23,77.66,77.72,77.63,77.67,33
20170501|2017-03-23 07:00,23,77.62,77.71,77.55,77.68,180
20170501|2017-03-23 07:30,23,77.66,77.93,77.64,77.64,594
20170501|2017-03-23 08:00,23,77.64,77.7,77.27,77.54,914
20170501|2017-03-23 08:30,23,77.56,77.69,77.35,77.53,781
20170501|2017-03-23 09:00,23,77.52,77.77,77.33,77.72,676
20170501|2017-03-23 09:30,23,77.7,77.83,77.66,77.75,453
20170501|2017-03-23 10:00,23,77.75,77.75,77.4,77.4,566
20170501|2017-03-23 10:30,23,77.39,77.58,77.3,77.57,389
20170501|2017-03-23 11:00,23,77.57,77.73,77.41,77.56,629
20170501|2017-03-23 11:30,23,77.55,77.59,77.49,77.57,154
20170501|2017-03-23 12:00,23,77.57,77.66,77.39,77.5,347
20170501|2017-03-23 12:30,23,77.5,77.62,77.47,77.56,345
20170501|2017-03-23 13:00,23,77.58,77.6,77.23,77.34,1062
20170501|2017-03-23 20:00,24,77.27,77.31,77.17,77.31,189
20170501|2017-03-23 20:30,24,77.26,77.45,77.26,77.41,105
20170501|2017-03-23 21:00,24,77.41,77.42,77.31,77.32,53
20170501|2017-03-23 21:30,24,77.3,77.3,77.26,77.3,21
20170501|2017-03-23 22:00,24,77.3,77.31,77.25,77.29,28
20170501|2017-03-23 22:30,24,77.26,77.28,77.24,77.24,14
20170501|2017-03-23 23:00,24,77.22,77.22,77.19,77.22,30
20170501|2017-03-23 23:30,24,77.22,77.24,77.21,77.22,20
20170501|2017-03-24 00:00,24,77.32,77.33,77.32,77.33,2
20170501|2017-03-24 00:30,24,77.32,77.34,77.32,77.34,9
20170501|2017-03-24 01:00,24,77.35,77.35,77.35,77.35,6
20170501|2017-03-24 01:30,24,77.34,77.34,77.19,77.19,40
20170501|2017-03-24 02:00,24,77.22,77.29,77.22,77.28,65
20170501|2017-03-24 02:30,24,77.28,77.39,77.28,77.38,60
20170501|2017-03-24 03:00,24,77.39,77.43,77.39,77.41,31
20170501|2017-03-24 03:30,24,77.44,77.5,77.42,77.47,135
20170501|2017-03-24 04:00,24,77.47,77.48,77.4,77.44,35
20170501|2017-03-24 04:30,24,77.45,77.48,77.4,77.44,53
20170501|2017-03-24 05:00,24,77.47,77.56,77.43,77.52,120
20170501|2017-03-24 05:30,24,77.52,77.54,77.47,77.53,26
20170501|2017-03-24 06:00,24,77.49,77.53,77.47,77.48,39
20170501|2017-03-24 06:30,24,77.49,77.49,77.41,77.42,74
20170501|2017-03-24 07:00,24,77.43,77.66,77.38,77.65,218
20170501|2017-03-24 07:30,24,77.62,77.81,77.52,77.72,544
20170501|2017-03-24 08:00,24,77.7,77.8,77.68,77.77,336
20170501|2017-03-24 08:30,24,77.76,77.78,77.58,77.75,468
20170501|2017-03-24 09:00,24,77.75,78.15,77.7,78.09,1467
20170501|2017-03-24 09:30,24,78.09,78.13,77.83,77.95,895
20170501|2017-03-24 10:00,24,77.94,77.95,77.32,77.37,1732
20170501|2017-03-24 10:30,24,77.37,77.58,77.32,77.57,617
20170501|2017-03-24 11:00,24,77.54,77.69,77.51,77.66,414
20170501|2017-03-24 11:30,24,77.66,77.7,77.43,77.48,328
20170501|2017-03-24 12:00,24,77.49,77.55,77.4,77.54,228
20170501|2017-03-24 12:30,24,77.54,77.55,77.39,77.4,340
20170501|2017-03-24 13:00,24,77.41,77.55,77.32,77.45,927
20170501|2017-03-26 20:00,27,77.47,77.53,77.25,77.28,189
20170501|2017-03-26 20:30,27,77.28,77.31,77.25,77.28,60
20170501|2017-03-26 21:00,27,77.3,77.34,77.25,77.31,16
20170501|2017-03-26 21:30,27,77.38,77.44,77.3,77.44,36
20170501|2017-03-26 22:00,27,77.45,77.46,77.35,77.36,19
20170501|2017-03-26 22:30,27,77.41,77.41,77.41,77.41,1
20170501|2017-03-26 23:00,27,77.39,77.42,77.38,77.38,28
20170501|2017-03-26 23:30,27,77.4,77.45,77.4,77.45,11
20170501|2017-03-27 00:00,27,77.45,77.47,77.43,77.43,16
20170501|2017-03-27 00:30,27,77.37,77.37,77.31,77.32,22
20170501|2017-03-27 01:00,27,77.32,77.5,77.32,77.34,83
20170501|2017-03-27 01:30,27,77.4,77.45,77.39,77.4,12
20170501|2017-03-27 02:00,27,77.4,77.48,77.39,77.47,71
20170501|2017-03-27 02:30,27,77.47,77.56,77.47,77.54,35
20170501|2017-03-27 03:00,27,77.55,77.55,77.52,77.52,29
20170501|2017-03-27 03:30,27,77.52,77.73,77.47,77.71,142
20170501|2017-03-27 04:00,27,77.71,77.72,77.65,77.65,16
20170501|2017-03-27 04:30,27,77.65,77.65,77.49,77.6,123
20170501|2017-03-27 05:00,27,77.55,77.63,77.54,77.63,42
20170501|2017-03-27 05:30,27,77.61,77.66,77.6,77.61,31
20170501|2017-03-27 06:00,27,77.62,77.68,77.5,77.52,88
20170501|2017-03-27 06:30,27,77.57,77.68,77.56,77.64,74
20170501|2017-03-27 07:00,27,77.62,77.67,77.42,77.54,290
20170501|2017-03-27 07:30,27,77.53,77.55,77.33,77.42,327
20170501|2017-03-27 08:00,27,77.4,77.63,77.35,77.6,403
20170501|2017-03-27 08:30,27,77.59,77.67,77.51,77.57,675
20170501|2017-03-27 09:00,27,77.58,77.6,77.45,77.48,456
20170501|2017-03-27 09:30,27,77.46,77.49,76.97,77.02,2946
20170501|2017-03-27 10:00,27,77.03,77.09,76.96,77.02,820
20170501|2017-03-27 10:30,27,77.03,77.04,76.9,76.91,734
20170501|2017-03-27 11:00,27,76.91,77.11,76.91,77.01,509
20170501|2017-03-27 11:30,27,77.02,77.09,76.99,77.02,329
20170501|2017-03-27 12:00,27,77.01,77.05,76.99,77.04,210
20170501|2017-03-27 12:30,27,77.03,77.03,76.96,76.98,253
20170501|2017-03-27 13:00,27,76.98,77.09,76.9,77.01,852
20170501|2017-03-27 20:00,28,77,77.08,76.96,77.05,135
20170501|2017-03-27 20:30,28,77.02,77.05,77,77.01,17
20170501|2017-03-27 21:00,28,77.01,77.17,77.01,77.11,65
20170501|2017-03-27 21:30,28,77.11,77.12,77.07,77.1,21
20170501|2017-03-27 22:00,28,77.14,77.14,77.1,77.12,7
20170501|2017-03-27 22:30,28,77.12,77.12,77.12,77.12,1
20170501|2017-03-27 23:00,28,77.12,77.13,77.06,77.07,34
20170501|2017-03-27 23:30,28,77.07,77.07,77.05,77.05,7
20170501|2017-03-28 00:30,28,77.1,77.12,77.02,77.02,22
20170501|2017-03-28 01:00,28,77.07,77.12,77.07,77.09,24
20170501|2017-03-28 01:30,28,77.08,77.09,77.01,77.02,113
20170501|2017-03-28 02:00,28,77.02,77.1,77,77.02,59
20170501|2017-03-28 02:30,28,77.01,77.04,76.97,77.03,63
20170501|2017-03-28 03:00,28,77.04,77.06,77,77.05,42
20170501|2017-03-28 03:30,28,77.05,77.07,77.03,77.07,41
20170501|2017-03-28 04:00,28,77.06,77.07,77.02,77.05,42
20170501|2017-03-28 04:30,28,77.05,77.05,77.03,77.04,59
20170501|2017-03-28 05:00,28,77.04,77.04,76.95,76.97,161
20170501|2017-03-28 05:30,28,76.95,77.03,76.92,76.93,146
20170501|2017-03-28 06:00,28,76.93,76.94,76.92,76.94,33
20170501|2017-03-28 06:30,28,76.94,76.99,76.91,76.99,146
20170501|2017-03-28 07:00,28,76.99,77.01,76.92,76.92,166
20170501|2017-03-28 07:30,28,76.93,76.99,76.92,76.97,200
20170501|2017-03-28 08:00,28,76.99,76.99,76.8,76.86,1053
20170501|2017-03-28 08:30,28,76.86,77.13,76.8,76.81,1185
20170501|2017-03-28 09:00,28,76.82,76.89,76.81,76.81,485
20170501|2017-03-28 09:30,28,76.82,76.85,76.7,76.82,1767
20170501|2017-03-28 10:00,28,76.84,76.89,76.72,76.84,750
20170501|2017-03-28 10:30,28,76.87,77.51,76.83,77.37,1757
20170501|2017-03-28 11:00,28,77.38,77.42,77.19,77.22,554
20170501|2017-03-28 11:30,28,77.22,77.22,77.05,77.11,265
20170501|2017-03-28 12:00,28,77.12,77.16,77.02,77.02,173
20170501|2017-03-28 12:30,28,77.02,77.03,76.85,76.87,279
20170501|2017-03-28 13:00,28,76.86,76.96,76.83,76.9,529
20170501|2017-03-28 20:00,29,76.99,77.04,76.89,76.89,147
20170501|2017-03-28 20:30,29,76.9,76.9,76.87,76.88,13
20170501|2017-03-28 21:00,29,76.86,76.9,76.85,76.9,7
20170501|2017-03-28 21:30,29,76.9,76.9,76.86,76.9,27
20170501|2017-03-28 22:00,29,76.9,76.9,76.9,76.9,58
20170501|2017-03-28 22:30,29,76.9,76.9,76.81,76.81,25
20170501|2017-03-28 23:00,29,76.86,76.88,76.81,76.82,10
20170501|2017-03-28 23:30,29,76.81,76.9,76.81,76.85,19
20170501|2017-03-29 00:00,29,76.84,76.89,76.84,76.89,7
20170501|2017-03-29 00:30,29,76.89,76.9,76.8,76.83,176
20170501|2017-03-29 01:00,29,76.84,76.9,76.82,76.9,23
20170501|2017-03-29 01:30,29,76.89,76.9,76.76,76.88,152
20170501|2017-03-29 02:00,29,76.89,76.98,76.89,76.97,64
20170501|2017-03-29 02:30,29,76.95,77.08,76.95,77.04,65
20170501|2017-03-29 03:00,29,77,77,76.97,76.98,16
20170501|2017-03-29 03:30,29,76.98,76.99,76.89,76.91,89
20170501|2017-03-29 04:00,29,76.91,76.93,76.85,76.85,49
20170501|2017-03-29 04:30,29,76.85,76.9,76.85,76.87,16
20170501|2017-03-29 05:00,29,76.88,76.93,76.87,76.93,39
20170501|2017-03-29 05:30,29,76.93,76.95,76.93,76.94,14
20170501|2017-03-29 06:00,29,76.95,76.99,76.91,76.93,57
20170501|2017-03-29 06:30,29,76.92,76.92,76.86,76.86,142
20170501|2017-03-29 07:00,29,76.86,76.88,76.75,76.79,379
20170501|2017-03-29 07:30,29,76.79,76.79,76.56,76.6,1790
20170501|2017-03-29 08:00,29,76.59,76.64,76.55,76.59,679
20170501|2017-03-29 08:30,29,76.59,76.68,76.56,76.59,805
20170501|2017-03-29 09:00,29,76.62,76.65,76.56,76.62,405
20170501|2017-03-29 09:30,29,76.59,76.66,76.55,76.6,610
20170501|2017-03-29 10:00,29,76.59,76.66,76.57,76.61,418
20170501|2017-03-29 10:30,29,76.62,76.62,76.58,76.6,398
20170501|2017-03-29 11:00,29,76.59,76.62,76.55,76.6,267
20170501|2017-03-29 11:30,29,76.6,76.62,76.29,76.31,2546
20170501|2017-03-29 12:00,29,76.3,76.33,76.1,76.25,2418
20170501|2017-03-29 12:30,29,76.25,76.31,76.12,76.14,565
20170501|2017-03-29 13:00,29,76.14,76.21,76.1,76.1,1895
20170501|2017-03-29 20:00,30,76.15,76.23,76.1,76.21,452
20170501|2017-03-29 20:30,30,76.16,76.2,76.15,76.17,70
20170501|2017-03-29 21:00,30,76.15,76.19,76.15,76.19,38
20170501|2017-03-29 21:30,30,76.18,76.18,76.15,76.15,27
20170501|2017-03-29 22:00,30,76.16,76.18,76.15,76.15,58
20170501|2017-03-29 22:30,30,76.18,76.18,76.15,76.18,80
20170501|2017-03-29 23:00,30,76.18,76.18,76.16,76.16,42
20170501|2017-03-29 23:30,30,76.18,76.18,76.17,76.18,24
20170501|2017-03-30 00:00,30,76.18,76.19,76.15,76.16,43
20170501|2017-03-30 00:30,30,76.18,76.18,76.15,76.15,91
20170501|2017-03-30 01:00,30,76.17,76.18,76.15,76.15,65
20170501|2017-03-30 01:30,30,76.16,76.19,76.15,76.19,191
20170501|2017-03-30 02:00,30,76.19,76.19,76.15,76.15,112
20170501|2017-03-30 02:30,30,76.16,76.17,76.15,76.17,67
20170501|2017-03-30 03:00,30,76.15,76.2,76.15,76.17,127
20170501|2017-03-30 03:30,30,76.19,76.19,76.15,76.16,96
20170501|2017-03-30 04:00,30,76.16,76.2,76.15,76.16,136
20170501|2017-03-30 04:30,30,76.18,76.2,76.16,76.2,92
20170501|2017-03-30 05:00,30,76.19,76.2,76.12,76.12,89
20170501|2017-03-30 05:30,30,76.12,76.14,76.1,76.14,222
20170501|2017-03-30 06:00,30,76.14,76.17,76.12,76.12,78
20170501|2017-03-30 06:30,30,76.13,76.15,76.11,76.14,132
20170501|2017-03-30 07:00,30,76.15,76.17,76.11,76.14,134
20170501|2017-03-30 07:30,30,76.11,76.31,76.11,76.22,847
20170501|2017-03-30 08:00,30,76.23,76.47,76.21,76.45,734
20170501|2017-03-30 08:30,30,76.45,76.46,76.26,76.35,616
20170501|2017-03-30 09:00,30,76.35,76.4,76.28,76.28,455
20170501|2017-03-30 09:30,30,76.28,76.54,76.27,76.46,1134
20170501|2017-03-30 10:00,30,76.47,76.53,76.4,76.43,807
20170501|2017-03-30 10:30,30,76.45,76.45,76.29,76.32,424
20170501|2017-03-30 11:00,30,76.31,76.35,76.18,76.19,288
20170501|2017-03-30 11:30,30,76.2,76.23,76.13,76.14,383
20170501|2017-03-30 12:00,30,76.15,76.24,76.14,76.2,191
20170501|2017-03-30 12:30,30,76.2,76.23,76.15,76.16,204
20170501|2017-03-30 13:00,30,76.16,76.26,76.14,76.2,676
20170501|2017-03-30 20:00,31,76.23,76.27,76.2,76.27,125
20170501|2017-03-30 20:30,31,76.27,76.34,76.27,76.28,27
20170501|2017-03-30 21:00,31,76.25,76.3,76.24,76.24,19
20170501|2017-03-30 21:30,31,76.29,76.37,76.29,76.3,30
20170501|2017-03-30 22:00,31,76.3,76.35,76.3,76.35,12
20170501|2017-03-30 22:30,31,76.35,76.43,76.34,76.43,55
20170501|2017-03-30 23:00,31,76.4,76.42,76.39,76.41,25
20170501|2017-03-30 23:30,31,76.37,76.41,76.37,76.38,13
20170501|2017-03-31 00:00,31,76.39,76.41,76.37,76.37,17
20170501|2017-03-31 00:30,31,76.36,76.38,76.36,76.36,14
20170501|2017-03-31 01:00,31,76.37,76.43,76.37,76.38,33
20170501|2017-03-31 01:30,31,76.42,76.45,76.42,76.44,103
20170501|2017-03-31 02:00,31,76.44,76.47,76.42,76.42,71
20170501|2017-03-31 02:30,31,76.42,76.47,76.42,76.47,36
20170501|2017-03-31 03:00,31,76.47,76.5,76.32,76.33,120
20170501|2017-03-31 03:30,31,76.36,76.4,76.34,76.35,18
20170501|2017-03-31 04:00,31,76.34,76.35,76.32,76.35,13
20170501|2017-03-31 04:30,31,76.32,76.4,76.32,76.4,31
20170501|2017-03-31 05:00,31,76.4,76.4,76.34,76.35,13
20170501|2017-03-31 05:30,31,76.38,76.4,76.32,76.35,45
20170501|2017-03-31 06:00,31,76.33,76.38,76.31,76.38,47
20170501|2017-03-31 06:30,31,76.37,76.4,76.36,76.4,33
20170501|2017-03-31 07:00,31,76.37,76.42,76.31,76.31,107
20170501|2017-03-31 07:30,31,76.33,76.4,76.25,76.3,174
20170501|2017-03-31 08:00,31,76.28,76.34,76.22,76.32,220
20170501|2017-03-31 08:30,31,76.31,76.34,76.28,76.29,325
20170501|2017-03-31 09:00,31,76.29,76.4,76.14,76.17,891
20170501|2017-03-31 09:30,31,76.17,76.32,76.12,76.27,437
20170501|2017-03-31 10:00,31,76.27,76.46,76.26,76.32,545
20170501|2017-03-31 10:30,31,76.33,76.46,75.97,76.43,2211
20170501|2017-03-31 11:00,31,76.43,77.33,75.8,76.78,6945
20170501|2017-03-31 11:30,31,76.78,77.08,76.75,76.96,1436
20170501|2017-03-31 12:00,31,76.98,77.28,76.92,77.26,1094
20170501|2017-03-31 12:30,31,77.24,77.25,76.99,77.12,1024
20170501|2017-03-31 13:00,31,77.14,77.4,77.14,77.35,3195
20170501|2017-04-03 08:00,3,77.7,77.76,77.44,77.53,614
20170501|2017-04-03 08:30,3,77.54,77.68,77.25,77.26,1076
20170501|2017-04-03 09:00,3,77.25,77.29,76.84,77.03,1818
20170501|2017-04-03 09:30,3,77.06,77.06,75.9,76.17,5128
20170501|2017-04-03 10:00,3,76.15,76.19,75.98,76.07,1983
20170501|2017-04-03 10:30,3,76.06,76.11,75.57,75.84,3392
20170501|2017-04-03 11:00,3,75.81,76.03,75.69,75.7,1318
20170501|2017-04-03 11:30,3,75.69,75.77,75.61,75.7,670
20170501|2017-04-03 12:00,3,75.69,75.76,75.66,75.7,499
20170501|2017-04-03 12:30,3,75.69,75.74,75.63,75.65,757
20170501|2017-04-03 13:00,3,75.65,75.66,75.44,75.48,3400
20170501|2017-04-03 20:00,4,75.43,75.47,75.42,75.42,319
20170501|2017-04-03 20:30,4,75.42,75.42,75.38,75.38,315
20170501|2017-04-03 21:00,4,75.37,75.42,75.34,75.4,441
20170501|2017-04-03 21:30,4,75.36,75.38,75.36,75.38,5
20170501|2017-04-03 22:00,4,75.39,75.42,75.38,75.42,31
20170501|2017-04-03 22:30,4,75.42,75.43,75.39,75.41,56
20170501|2017-04-03 23:00,4,75.43,75.46,75.4,75.4,97
20170501|2017-04-03 23:30,4,75.41,75.42,75.39,75.4,36
20170501|2017-04-04 00:00,4,75.42,75.44,75.39,75.39,52
20170501|2017-04-04 00:30,4,75.4,75.4,75.35,75.4,41
20170501|2017-04-04 01:00,4,75.37,75.47,75.37,75.39,154
20170501|2017-04-04 01:30,4,75.39,75.47,75.39,75.45,71
20170501|2017-04-04 02:00,4,75.43,75.56,75.43,75.52,313
20170501|2017-04-04 02:30,4,75.53,75.57,75.45,75.55,148
20170501|2017-04-04 03:00,4,75.54,75.54,75.33,75.37,409
20170501|2017-04-04 03:30,4,75.36,75.58,75.34,75.57,180
20170501|2017-04-04 04:00,4,75.53,75.62,75.52,75.54,79
20170501|2017-04-04 04:30,4,75.56,75.72,75.51,75.67,143
20170501|2017-04-04 05:00,4,75.67,75.68,75.64,75.67,70
20170501|2017-04-04 05:30,4,75.62,75.66,75.55,75.66,86
20170501|2017-04-04 06:00,4,75.63,75.63,75.38,75.41,192
20170501|2017-04-04 06:30,4,75.42,75.49,75.39,75.42,132
20170501|2017-04-04 07:00,4,75.41,75.42,75.34,75.38,272
20170501|2017-04-04 07:30,4,75.37,75.4,75.25,75.26,848
20170501|2017-04-04 08:00,4,75.26,75.34,75.19,75.21,904
20170501|2017-04-04 08:30,4,75.22,75.23,75.1,75.13,1126
20170501|2017-04-04 09:00,4,75.11,75.18,75.1,75.11,1039
20170501|2017-04-04 09:30,4,75.12,75.25,74.92,74.93,3219
20170501|2017-04-04 10:00,4,74.94,74.98,74.64,74.65,2914
20170501|2017-04-04 10:30,4,74.65,74.79,74.55,74.76,2762
20170501|2017-04-04 11:00,4,74.77,74.8,74.66,74.66,456
20170501|2017-04-04 11:30,4,74.69,74.72,74.65,74.69,343
20170501|2017-04-04 12:00,4,74.68,75.09,74.68,75.04,613
20170501|2017-04-04 12:30,4,75.04,75.35,75,75.1,974
20170501|2017-04-04 13:00,4,75.08,75.21,74.8,74.84,1412
20170501|2017-04-04 20:00,5,74.65,74.77,74.65,74.74,460
20170501|2017-04-04 20:30,5,74.74,74.8,74.74,74.8,27
20170501|2017-04-04 21:00,5,74.8,74.83,74.79,74.83,106
20170501|2017-04-04 21:30,5,74.83,74.84,74.8,74.83,63
20170501|2017-04-04 22:00,5,74.83,75,74.83,75,176
20170501|2017-04-04 22:30,5,75,75,74.89,74.92,51
20170501|2017-04-04 23:00,5,74.91,74.91,74.81,74.83,46
20170501|2017-04-04 23:30,5,74.85,74.87,74.85,74.87,2
20170501|2017-04-05 00:00,5,74.88,74.94,74.88,74.9,5
20170501|2017-04-05 00:30,5,74.91,74.94,74.91,74.94,12
20170501|2017-04-05 01:00,5,74.94,74.97,74.86,74.86,62
20170501|2017-04-05 01:30,5,74.86,74.91,74.82,74.86,61
20170501|2017-04-05 02:00,5,74.88,74.91,74.84,74.91,53
20170501|2017-04-05 02:30,5,74.91,75.01,74.91,74.95,129
20170501|2017-04-05 03:00,5,74.99,75.07,74.93,75.05,73
20170501|2017-04-05 03:30,5,75.04,75.09,75.04,75.06,50
20170501|2017-04-05 04:00,5,75.05,75.14,74.98,75.03,212
20170501|2017-04-05 04:30,5,75.03,75.03,74.96,75.01,68
20170501|2017-04-05 05:00,5,75.02,75.04,74.98,75.01,36
20170501|2017-04-05 05:30,5,75,75.01,74.98,75.01,26
20170501|2017-04-05 06:00,5,75.02,75.08,75.02,75.05,60
20170501|2017-04-05 06:30,5,75.05,75.14,75.05,75.07,65
20170501|2017-04-05 07:00,5,75.06,75.07,74.91,74.94,169
20170501|2017-04-05 07:30,5,74.97,74.97,74.85,74.86,195
20170501|2017-04-05 08:00,5,74.85,75.04,74.75,74.99,450
20170501|2017-04-05 08:30,5,74.98,75.08,74.92,74.99,738
20170501|2017-04-05 09:00,5,74.99,75.13,74.86,75.1,743
20170501|2017-04-05 09:30,5,75.1,75.19,74.85,75.14,1275
20170501|2017-04-05 10:00,5,75.16,75.16,74.97,75.13,757
20170501|2017-04-05 10:30,5,75.13,75.13,74.88,74.91,518
20170501|2017-04-05 11:00,5,74.91,74.96,74.86,74.86,295
20170501|2017-04-05 11:30,5,74.86,74.95,74.85,74.87,376
20170501|2017-04-05 12:00,5,74.87,74.98,74.85,74.93,263
20170501|2017-04-05 12:30,5,74.93,74.93,74.85,74.89,457
20170501|2017-04-05 13:00,5,74.9,74.96,74.85,74.86,1283
20170501|2017-04-05 20:00,6,74.84,74.89,74.84,74.86,105
20170501|2017-04-05 20:30,6,74.85,74.86,74.84,74.85,30
20170501|2017-04-05 21:00,6,74.86,74.86,74.82,74.83,34
20170501|2017-04-05 21:30,6,74.83,74.88,74.79,74.86,65
20170501|2017-04-05 22:00,6,74.84,74.84,74.79,74.79,11
20170501|2017-04-05 22:30,6,74.8,74.8,74.78,74.78,10
20170501|2017-04-05 23:00,6,74.78,74.8,74.77,74.77,28
20170501|2017-04-05 23:30,6,74.78,74.78,74.77,74.77,10
20170501|2017-04-06 00:00,6,74.78,74.78,74.77,74.77,40
20170501|2017-04-06 00:30,6,74.77,74.78,74.76,74.78,21
20170501|2017-04-06 01:00,6,74.8,74.82,74.76,74.82,34
20170501|2017-04-06 01:30,6,74.85,74.86,74.8,74.86,40
20170501|2017-04-06 02:00,6,74.86,74.86,74.78,74.78,31
20170501|2017-04-06 02:30,6,74.79,74.8,74.76,74.78,28
20170501|2017-04-06 03:00,6,74.77,74.87,74.76,74.86,69
20170501|2017-04-06 03:30,6,74.86,74.94,74.84,74.89,79
20170501|2017-04-06 04:00,6,74.92,74.98,74.83,74.85,112
20170501|2017-04-06 04:30,6,74.86,74.98,74.85,74.96,51
20170501|2017-04-06 05:00,6,74.96,74.96,74.9,74.96,28
20170501|2017-04-06 05:30,6,74.97,74.99,74.97,74.98,12
20170501|2017-04-06 06:00,6,74.97,75,74.93,74.93,46
20170501|2017-04-06 06:30,6,74.93,74.98,74.91,74.94,81
20170501|2017-04-06 07:00,6,74.93,74.97,74.89,74.91,190
20170501|2017-04-06 07:30,6,74.91,74.99,74.9,74.91,401
20170501|2017-04-06 08:00,6,74.92,75.07,74.9,74.91,461
20170501|2017-04-06 08:30,6,74.92,74.92,74.74,74.83,990
20170501|2017-04-06 09:00,6,74.82,74.94,74.8,74.9,595
20170501|2017-04-06 09:30,6,74.9,74.92,74.71,74.73,980
20170501|2017-04-06 10:00,6,74.73,74.76,74.71,74.73,677
20170501|2017-04-06 10:30,6,74.73,74.74,74.61,74.63,722
20170501|2017-04-06 11:00,6,74.63,74.65,74.55,74.55,607
20170501|2017-04-06 11:30,6,74.56,74.66,74.55,74.58,428
20170501|2017-04-06 12:00,6,74.6,74.73,74.57,74.7,294
20170501|2017-04-06 12:30,6,74.7,74.72,74.57,74.58,462
20170501|2017-04-06 13:00,6,74.59,74.64,74.48,74.57,2089
20170501|2017-04-06 20:00,7,74.51,74.54,74.5,74.51,78
20170501|2017-04-06 20:30,7,74.51,74.57,74.5,74.57,74
20170501|2017-04-06 21:00,7,74.54,74.6,74.52,74.53,56
20170501|2017-04-06 21:30,7,74.52,74.55,74.51,74.53,42
20170501|2017-04-06 22:00,7,74.53,74.54,74.51,74.51,18
20170501|2017-04-06 22:30,7,74.52,74.52,74.5,74.5,14
20170501|2017-04-06 23:00,7,74.5,74.5,74.41,74.43,99
20170501|2017-04-06 23:30,7,74.43,74.44,74.41,74.43,24
20170501|2017-04-07 00:00,7,74.41,74.42,74.41,74.42,26
20170501|2017-04-07 00:30,7,74.44,74.44,74.42,74.42,4
20170501|2017-04-07 01:00,7,74.41,74.43,74.4,74.43,35
20170501|2017-04-07 01:30,7,74.42,74.43,74.41,74.43,18
20170501|2017-04-07 02:00,7,74.43,74.44,74.42,74.43,49
20170501|2017-04-07 02:30,7,74.42,74.42,74.37,74.39,101
20170501|2017-04-07 03:00,7,74.38,74.4,74.38,74.39,14
20170501|2017-04-07 03:30,7,74.38,74.44,74.38,74.38,44
20170501|2017-04-07 04:00,7,74.38,74.38,74.32,74.32,142
20170501|2017-04-07 04:30,7,74.32,74.36,74.3,74.33,258
20170501|2017-04-07 05:00,7,74.32,74.34,74.31,74.33,32
20170501|2017-04-07 05:30,7,74.35,74.35,74.27,74.31,103
20170501|2017-04-07 06:00,7,74.31,74.36,74.26,74.3,108
20170501|2017-04-07 06:30,7,74.31,74.35,74.23,74.24,246
20170501|2017-04-07 07:00,7,74.22,74.26,74.07,74.08,1043
20170501|2017-04-07 07:30,7,74.09,74.22,74.07,74.14,258
20170501|2017-04-07 08:00,7,74.14,74.32,74.13,74.17,520
20170501|2017-04-07 08:30,7,74.17,74.19,74.04,74.08,1026
20170501|2017-04-07 09:00,7,74.08,74.2,74.04,74.04,781
20170501|2017-04-07 09:30,7,74.04,74.05,73.84,73.84,1830
20170501|2017-04-07 10:00,7,73.84,73.85,73.62,73.62,1574
20170501|2017-04-07 10:30,7,73.62,73.63,73.55,73.55,1090
20170501|2017-04-07 11:00,7,73.55,73.76,73.55,73.56,878
20170501|2017-04-07 11:30,7,73.57,73.58,73.44,73.47,1128
20170501|2017-04-07 12:00,7,73.47,73.49,73.39,73.43,851
20170501|2017-04-07 12:30,7,73.44,73.46,73.38,73.41,650
20170501|2017-04-07 13:00,7,73.41,73.53,73.38,73.52,1703
20170501|2017-04-09 20:00,10,73.5,73.57,73.35,73.43,412
20170501|2017-04-09 20:30,10,73.43,73.58,73.4,73.5,113
20170501|2017-04-09 21:00,10,73.52,73.67,73.51,73.64,58
20170501|2017-04-09 21:30,10,73.64,73.67,73.58,73.63,38
20170501|2017-04-09 22:00,10,73.68,73.68,73.57,73.58,10
20170501|2017-04-09 22:30,10,73.68,73.7,73.64,73.65,25
20170501|2017-04-09 23:00,10,73.63,73.65,73.62,73.65,11
20170501|2017-04-09 23:30,10,73.69,73.7,73.62,73.62,6
20170501|2017-04-10 00:00,10,73.63,73.63,73.62,73.62,9
20170501|2017-04-10 00:30,10,73.65,73.65,73.62,73.63,4
20170501|2017-04-10 01:00,10,73.71,73.71,73.6,73.62,18
20170501|2017-04-10 01:30,10,73.6,73.71,73.6,73.71,37
20170501|2017-04-10 02:00,10,73.71,73.74,73.64,73.64,45
20170501|2017-04-10 02:30,10,73.71,73.74,73.6,73.73,97
20170501|2017-04-10 03:00,10,73.73,73.74,73.62,73.73,86
20170501|2017-04-10 03:30,10,73.72,73.82,73.69,73.76,105
20170501|2017-04-10 04:00,10,73.73,73.81,73.71,73.71,103
20170501|2017-04-10 04:30,10,73.71,73.76,73.71,73.72,120
20170501|2017-04-10 05:00,10,73.74,73.86,73.72,73.74,62
20170501|2017-04-10 05:30,10,73.74,73.78,73.74,73.76,32
20170501|2017-04-10 06:00,10,73.76,73.84,73.72,73.8,79
20170501|2017-04-10 06:30,10,73.8,73.83,73.72,73.74,103
20170501|2017-04-10 07:00,10,73.73,73.89,73.72,73.79,231
20170501|2017-04-10 07:30,10,73.76,73.81,73.7,73.74,205
20170501|2017-04-10 08:00,10,73.77,74.35,73.74,74.13,1780
20170501|2017-04-10 08:30,10,74.13,74.3,74.03,74.16,781
20170501|2017-04-10 09:00,10,74.17,74.24,74.11,74.13,721
20170501|2017-04-10 09:30,10,74.14,74.14,73.9,73.9,931
20170501|2017-04-10 10:00,10,73.9,73.92,73.72,73.81,542
20170501|2017-04-10 10:30,10,73.83,73.91,73.71,73.89,347
20170501|2017-04-10 11:00,10,73.9,73.95,73.78,73.85,285
20170501|2017-04-10 11:30,10,73.86,74.01,73.77,73.88,344
20170501|2017-04-10 12:00,10,73.9,74.07,73.85,74.06,374
20170501|2017-04-10 12:30,10,74.05,74.89,74,74.83,2740
20170501|2017-04-10 13:00,10,74.85,75.29,74.79,75.22,2879
20170501|2017-04-10 20:00,11,75.11,75.51,75.1,75.18,344
20170501|2017-04-10 20:30,11,75.22,75.46,75.22,75.46,40
20170501|2017-04-10 21:00,11,75.45,75.45,75.36,75.39,24
20170501|2017-04-10 21:30,11,75.39,75.44,75.25,75.3,43
20170501|2017-04-10 22:00,11,75.3,75.3,75.21,75.26,44
20170501|2017-04-10 23:00,11,75.22,75.26,75.21,75.21,5
20170501|2017-04-10 23:30,11,75.25,75.25,75.23,75.25,9
20170501|2017-04-11 00:00,11,75.25,75.27,75.25,75.27,2
20170501|2017-04-11 00:30,11,75.24,75.31,75.24,75.27,52
20170501|2017-04-11 01:00,11,75.3,75.39,75.22,75.22,79
20170501|2017-04-11 01:30,11,75.22,75.37,75.22,75.31,65
20170501|2017-04-11 02:00,11,75.34,75.42,75.29,75.29,103
20170501|2017-04-11 02:30,11,75.3,75.4,75.26,75.34,165
20170501|2017-04-11 03:00,11,75.35,75.38,75.34,75.35,45
20170501|2017-04-11 03:30,11,75.35,75.42,75.34,75.35,93
20170501|2017-04-11 04:00,11,75.35,75.35,75.26,75.35,89
20170501|2017-04-11 04:30,11,75.35,75.47,75.28,75.47,121
20170501|2017-04-11 05:00,11,75.47,75.6,75.45,75.5,142
20170501|2017-04-11 05:30,11,75.49,75.56,75.49,75.54,77
20170501|2017-04-11 06:00,11,75.56,75.59,75.46,75.53,276
20170501|2017-04-11 06:30,11,75.54,75.6,75.49,75.56,213
20170501|2017-04-11 07:00,11,75.55,75.56,75.22,75.39,301
20170501|2017-04-11 07:30,11,75.38,75.38,74.97,75.06,536
20170501|2017-04-11 08:00,11,75.07,75.11,74.92,74.98,533
20170501|2017-04-11 08:30,11,74.99,74.99,74.59,74.87,1153
20170501|2017-04-11 09:00,11,74.87,75.25,74.77,75.15,1094
20170501|2017-04-11 09:30,11,75.16,75.16,74.7,74.72,898
20170501|2017-04-11 10:00,11,74.72,74.72,74.41,74.45,1130
20170501|2017-04-11 10:30,11,74.45,74.86,74.45,74.78,635
20170501|2017-04-11 11:00,11,74.8,75.8,74.79,74.91,3147
20170501|2017-04-11 11:30,11,74.91,74.91,74.57,74.68,1142
20170501|2017-04-11 12:00,11,74.69,74.74,74.58,74.67,424
20170501|2017-04-11 12:30,11,74.66,74.74,74.6,74.73,587
20170501|2017-04-11 13:00,11,74.71,75.15,74.7,74.94,1196
20170501|2017-04-11 20:00,12,74.88,74.96,74.81,74.91,45
20170501|2017-04-11 20:30,12,74.91,74.91,74.81,74.83,15
20170501|2017-04-11 21:00,12,74.82,74.84,74.81,74.82,26
20170501|2017-04-11 21:30,12,74.81,74.86,74.81,74.82,39
20170501|2017-04-11 22:00,12,74.81,74.81,74.76,74.76,20
20170501|2017-04-11 22:30,12,74.74,74.77,74.74,74.77,5
20170501|2017-04-11 23:00,12,74.79,74.8,74.78,74.8,5
20170501|2017-04-11 23:30,12,74.81,74.85,74.75,74.75,22
20170501|2017-04-12 00:00,12,74.82,74.82,74.82,74.82,2
20170501|2017-04-12 00:30,12,74.77,74.79,74.76,74.79,17
20170501|2017-04-12 01:00,12,74.79,74.82,74.79,74.8,45
20170501|2017-04-12 01:30,12,74.82,74.84,74.82,74.84,3
20170501|2017-04-12 02:00,12,74.8,74.86,74.8,74.86,8
20170501|2017-04-12 02:30,12,74.87,75.01,74.87,74.93,95
20170501|2017-04-12 03:00,12,74.98,74.98,74.9,74.91,27
20170501|2017-04-12 03:30,12,74.88,74.88,74.84,74.85,8
20170501|2017-04-12 04:00,12,74.84,74.93,74.82,74.83,36
20170501|2017-04-12 04:30,12,74.83,74.85,74.83,74.85,6
20170501|2017-04-12 05:00,12,74.8,74.8,74.72,74.75,92
20170501|2017-04-12 05:30,12,74.76,74.8,74.72,74.79,15
20170501|2017-04-12 06:00,12,74.78,74.78,74.66,74.69,114
20170501|2017-04-12 06:30,12,74.74,74.77,74.67,74.67,93
20170501|2017-04-12 07:00,12,74.66,74.85,74.66,74.69,375
20170501|2017-04-12 07:30,12,74.69,74.9,74.69,74.88,135
20170501|2017-04-12 08:00,12,74.89,75.01,74.82,74.85,254
20170501|2017-04-12 08:30,12,74.86,75.16,74.86,75.04,528
20170501|2017-04-12 09:00,12,75.04,75.16,74.93,75.05,338
20170501|2017-04-12 09:30,12,75.04,75.15,74.86,75.05,1217
20170501|2017-04-12 10:00,12,75.07,75.13,74.86,74.87,492
20170501|2017-04-12 10:30,12,74.86,74.88,74.77,74.79,482
20170501|2017-04-12 11:00,12,74.81,74.88,74.76,74.78,384
20170501|2017-04-12 11:30,12,74.79,74.79,74.66,74.66,571
20170501|2017-04-12 12:00,12,74.68,74.7,74.61,74.64,545
20170501|2017-04-12 12:30,12,74.64,74.65,74.58,74.59,437
20170501|2017-04-12 13:00,12,74.59,74.79,74.58,74.66,995
20170501|2017-04-12 20:00,13,74.8,74.81,74.66,74.75,83
20170501|2017-04-12 20:30,13,74.76,74.83,74.74,74.83,11
20170501|2017-04-12 21:00,13,74.81,74.84,74.81,74.84,12
20170501|2017-04-12 21:30,13,74.83,74.87,74.83,74.87,10
20170501|2017-04-12 22:00,13,74.87,74.89,74.86,74.88,25
20170501|2017-04-12 22:30,13,74.89,74.93,74.89,74.91,26
20170501|2017-04-12 23:00,13,74.94,74.96,74.93,74.96,26
20170501|2017-04-12 23:30,13,74.96,74.96,74.92,74.92,5
20170501|2017-04-13 00:00,13,74.96,75.02,74.96,75,82
20170501|2017-04-13 00:30,13,75.01,75.04,74.97,75.04,52
20170501|2017-04-13 01:00,13,75.01,75.25,75.01,75.25,134
20170501|2017-04-13 01:30,13,75.25,75.25,75.15,75.21,37
20170501|2017-04-13 02:00,13,75.22,75.22,75.14,75.16,22
20170501|2017-04-13 02:30,13,75.2,75.22,75.18,75.18,24
20170501|2017-04-13 03:00,13,75.2,75.27,75.16,75.24,84
20170501|2017-04-13 03:30,13,75.21,75.26,75.21,75.26,17
20170501|2017-04-13 04:00,13,75.24,75.24,75.21,75.21,27
20170501|2017-04-13 04:30,13,75.23,75.23,75.16,75.16,16
20170501|2017-04-13 05:00,13,75.16,75.16,74.98,74.98,64
20170501|2017-04-13 05:30,13,74.95,74.97,74.91,74.96,15
20170501|2017-04-13 06:00,13,74.99,75.07,74.98,75.02,13
20170501|2017-04-13 06:30,13,75.01,75.03,74.89,74.9,143
20170501|2017-04-13 07:00,13,74.91,75.07,74.89,74.99,137
20170501|2017-04-13 07:30,13,75.03,75.09,74.96,74.97,311
20170501|2017-04-13 08:00,13,74.96,74.97,74.9,74.9,342
20170501|2017-04-13 08:30,13,74.94,75.26,74.93,75.21,545
20170501|2017-04-13 09:00,13,75.22,75.33,75.19,75.32,331
20170501|2017-04-13 09:30,13,75.33,75.34,74.97,74.99,275
20170501|2017-04-13 10:00,13,74.99,75.13,74.98,75.07,273
20170501|2017-04-13 10:30,13,75.05,75.17,75.04,75.06,353
20170501|2017-04-13 11:00,13,75.07,75.15,75.03,75.03,217
20170501|2017-04-13 11:30,13,75.03,75.07,75.01,75.02,118
20170501|2017-04-13 12:00,13,75.03,75.17,75,75.13,396
20170501|2017-04-13 12:30,13,75.13,75.18,75.08,75.12,143
20170501|2017-04-13 13:00,13,75.14,75.74,75.14,75.74,1645
20170501|2017-04-16 20:00,17,75.18,75.74,75.18,75.7,144
20170501|2017-04-16 20:30,17,75.74,75.79,75.74,75.79,13
20170501|2017-04-16 21:00,17,75.75,75.79,75.67,75.79,26
20170501|2017-04-16 21:30,17,75.79,75.9,75.76,75.85,81
20170501|2017-04-16 22:00,17,75.83,75.83,75.7,75.7,9
20170501|2017-04-16 22:30,17,75.7,75.75,75.7,75.75,10
20170501|2017-04-16 23:00,17,75.75,75.75,75.71,75.72,8
20170501|2017-04-16 23:30,17,75.75,75.75,75.69,75.69,9
20170501|2017-04-17 00:30,17,75.7,75.73,75.7,75.73,6
20170501|2017-04-17 01:00,17,75.7,75.77,75.7,75.77,20
20170501|2017-04-17 01:30,17,75.77,75.77,75.71,75.72,30
20170501|2017-04-17 02:00,17,75.71,75.77,75.7,75.76,20
20170501|2017-04-17 02:30,17,75.79,75.81,75.77,75.8,7
20170501|2017-04-17 03:00,17,75.77,75.8,75.74,75.74,4
20170501|2017-04-17 03:30,17,75.75,75.79,75.74,75.79,26
20170501|2017-04-17 04:00,17,75.79,75.85,75.79,75.82,55
20170501|2017-04-17 04:30,17,75.79,75.79,75.75,75.77,6
20170501|2017-04-17 05:00,17,75.76,75.79,75.76,75.79,3
20170501|2017-04-17 05:30,17,75.79,75.81,75.78,75.81,5
20170501|2017-04-17 06:00,17,75.86,75.9,75.7,75.72,71
20170501|2017-04-17 06:30,17,75.72,75.85,75.7,75.84,19
20170501|2017-04-17 07:00,17,75.81,75.84,75.74,75.78,29
20170501|2017-04-17 07:30,17,75.74,75.96,75.74,75.92,85
20170501|2017-04-17 08:00,17,75.94,75.96,75.84,75.9,202
20170501|2017-04-17 08:30,17,75.92,76.15,75.89,76,326
20170501|2017-04-17 09:00,17,76,76.23,76,76.19,170
20170501|2017-04-17 09:30,17,76.18,76.21,76.09,76.15,180
20170501|2017-04-17 10:00,17,76.15,76.18,76.09,76.12,251
20170501|2017-04-17 10:30,17,76.12,76.2,76.1,76.14,220
20170501|2017-04-17 11:00,17,76.13,76.17,76.03,76.12,138
20170501|2017-04-17 11:30,17,76.11,76.7,76.09,76.68,726
20170501|2017-04-17 12:00,17,76.68,76.78,76.65,76.73,332
20170501|2017-04-17 12:30,17,76.78,76.89,76.78,76.88,154
20170501|2017-04-17 13:00,17,76.88,77.19,76.73,77.17,1064
20170501|2017-04-17 20:00,18,77.26,77.49,77.08,77.28,139
20170501|2017-04-17 20:30,18,77.28,77.34,77.24,77.33,26
20170501|2017-04-17 21:00,18,77.33,77.33,77.23,77.32,27
20170501|2017-04-17 21:30,18,77.29,77.29,77.25,77.29,19
20170501|2017-04-17 22:00,18,77.29,77.29,77.28,77.28,7
20170501|2017-04-17 22:30,18,77.29,77.29,77.29,77.29,6
20170501|2017-04-17 23:30,18,77.22,77.22,77.17,77.17,31
20170501|2017-04-18 00:00,18,77.23,77.25,77.23,77.25,5
20170501|2017-04-18 00:30,18,77.22,77.29,77.17,77.2,71
20170501|2017-04-18 01:00,18,77.2,77.2,77.17,77.17,25
20170501|2017-04-18 01:30,18,77.17,77.2,77.17,77.19,63
20170501|2017-04-18 02:00,18,77.2,77.25,77.17,77.17,21
20170501|2017-04-18 03:00,18,77.28,77.35,77.21,77.21,18
20170501|2017-04-18 03:30,18,77.22,77.31,77.12,77.12,59
20170501|2017-04-18 04:00,18,77.13,77.13,76.94,76.94,44
20170501|2017-04-18 04:30,18,76.94,76.94,76.82,76.82,23
20170501|2017-04-18 05:00,18,76.82,76.84,76.65,76.72,43
20170501|2017-04-18 05:30,18,76.67,76.75,76.67,76.71,14
20170501|2017-04-18 06:00,18,76.75,76.78,76.67,76.73,25
20170501|2017-04-18 06:30,18,76.71,76.71,76.62,76.66,20
20170501|2017-04-18 07:00,18,76.64,76.67,76.37,76.41,77
20170501|2017-04-18 07:30,18,76.45,76.58,76.28,76.44,103
20170501|2017-04-18 08:00,18,76.43,76.65,76.43,76.65,154
20170501|2017-04-18 08:30,18,76.63,77.01,76.58,76.99,205
20170501|2017-04-18 09:00,18,76.98,77,76.89,77,93
20170501|2017-04-18 09:30,18,77,77,76.84,76.84,146
20170501|2017-04-18 10:00,18,76.83,76.86,76.69,76.8,121
20170501|2017-04-18 10:30,18,76.82,77.09,76.82,76.89,114
20170501|2017-04-18 11:00,18,76.86,76.97,76.85,76.85,26
20170501|2017-04-18 11:30,18,76.86,76.92,76.79,76.8,18
20170501|2017-04-18 12:00,18,76.83,76.87,76.77,76.82,56
20170501|2017-04-18 12:30,18,76.82,76.82,76.59,76.73,152
20170501|2017-04-18 13:00,18,76.77,76.97,76.61,76.97,221
20170501|2017-04-18 20:00,19,76.81,76.98,76.81,76.89,17
20170501|2017-04-18 21:30,19,76.88,76.91,76.85,76.91,9
20170501|2017-04-19 00:00,19,76.82,76.82,76.82,76.82,1
20170501|2017-04-19 00:30,19,76.76,76.76,76.76,76.76,4
20170501|2017-04-19 01:00,19,76.76,76.85,76.76,76.85,4
20170501|2017-04-19 01:30,19,76.78,76.78,76.78,76.78,3
20170501|2017-04-19 02:00,19,76.74,76.74,76.7,76.7,15
20170501|2017-04-19 02:30,19,76.69,76.82,76.69,76.82,20
20170501|2017-04-19 03:00,19,76.81,76.82,76.78,76.82,17
20170501|2017-04-19 03:30,19,76.78,76.78,76.74,76.74,5
20170501|2017-04-19 04:00,19,76.86,76.86,76.86,76.86,3
20170501|2017-04-19 04:30,19,76.82,76.82,76.67,76.67,75
20170501|2017-04-19 05:00,19,76.67,76.7,76.58,76.7,81
20170501|2017-04-19 05:30,19,76.78,76.81,76.78,76.81,6
20170501|2017-04-19 06:00,19,76.79,76.82,76.79,76.82,6
20170501|2017-04-19 06:30,19,76.89,76.89,76.89,76.89,1
20170501|2017-04-19 07:00,19,76.95,77.21,76.95,77.12,42
20170501|2017-04-19 07:30,19,77.11,77.25,77.1,77.25,62
20170501|2017-04-19 08:00,19,77.21,77.21,77.03,77.2,46
20170501|2017-04-19 08:30,19,77.21,77.7,77.21,77.5,306
20170501|2017-04-19 09:00,19,77.5,77.71,77.5,77.69,172
20170501|2017-04-19 09:30,19,77.74,77.75,77.27,77.3,230
20170501|2017-04-19 10:00,19,77.33,77.59,77.22,77.59,113
20170501|2017-04-19 10:30,19,77.59,77.64,77.47,77.48,176
20170501|2017-04-19 11:00,19,77.49,77.6,77.2,77.29,115
20170501|2017-04-19 11:30,19,77.3,77.39,77.02,77.04,149
20170501|2017-04-19 12:00,19,77.01,77.13,76.93,77.08,205
20170501|2017-04-19 12:30,19,77.06,77.38,76.97,77.27,100
20170501|2017-04-19 13:00,19,77.29,77.75,77.29,77.75,356
20170501|2017-04-19 20:00,20,77.67,77.9,77.67,77.9,28
20170501|2017-04-19 20:30,20,77.81,77.81,77.69,77.69,20
20170501|2017-04-19 21:00,20,77.81,77.81,77.81,77.81,1
20170501|2017-04-19 21:30,20,77.67,77.77,77.67,77.77,6
20170501|2017-04-19 22:00,20,77.69,77.69,77.69,77.69,1
20170501|2017-04-19 22:30,20,77.73,77.73,77.73,77.73,1
20170501|2017-04-19 23:00,20,77.69,77.79,77.69,77.79,7
20170501|2017-04-19 23:30,20,77.86,77.89,77.82,77.89,7
20170501|2017-04-20 00:00,20,77.9,78,77.86,77.92,30
20170501|2017-04-20 01:00,20,77.85,77.85,77.85,77.85,1
20170501|2017-04-20 01:30,20,77.89,77.89,77.89,77.89,1
20170501|2017-04-20 02:00,20,78,78,78,78,19
20170501|2017-04-20 02:30,20,78.02,78.1,78.02,78.08,32
20170501|2017-04-20 03:00,20,78.02,78.1,78.02,78.1,7
20170501|2017-04-20 03:30,20,78.15,78.3,78.08,78.08,62
20170501|2017-04-20 04:00,20,78.19,78.37,78.18,78.37,11
20170501|2017-04-20 05:00,20,78.36,78.4,78.36,78.4,8
20170501|2017-04-20 05:30,20,78.35,78.35,78.26,78.31,9
20170501|2017-04-20 06:00,20,78.31,78.31,78.3,78.3,11
20170501|2017-04-20 06:30,20,78.32,78.35,78.32,78.35,8
20170501|2017-04-20 07:00,20,78.35,78.35,78.26,78.29,21
20170501|2017-04-20 07:30,20,78.22,78.37,78.13,78.15,35
20170501|2017-04-20 08:00,20,78.35,78.6,78.23,78.6,183
20170501|2017-04-20 08:30,20,78.61,78.9,78.6,78.78,225
20170501|2017-04-20 09:00,20,78.79,78.8,78.58,78.68,475
20170501|2017-04-20 09:30,20,78.69,78.87,78.54,78.87,201
20170501|2017-04-20 10:00,20,78.89,79.25,78.82,79.25,156
20170501|2017-04-20 10:30,20,79.19,79.4,78.71,78.73,162
20170501|2017-04-20 11:00,20,78.76,79.1,78.74,79.04,49
20170501|2017-04-20 11:30,20,79.1,79.16,78.98,79.16,39
20170501|2017-04-20 12:00,20,79.15,79.4,79.15,79.39,65
20170501|2017-04-20 12:30,20,79.41,79.45,79.28,79.45,81
20170501|2017-04-20 13:00,20,79.47,80.67,79.47,80.04,417
20170501|2017-04-20 20:00,21,80,80.25,79.95,80.2,72
20170501|2017-04-20 20:30,21,80.15,80.15,80.12,80.12,17
20170501|2017-04-20 21:00,21,80.13,80.13,80.1,80.1,15
20170501|2017-04-20 22:00,21,80.2,80.22,80.2,80.22,5
20170501|2017-04-20 23:30,21,80.11,80.11,80.1,80.1,2
20170501|2017-04-21 00:00,21,80.11,80.15,80.1,80.1,4
20170501|2017-04-21 00:30,21,80.15,80.22,80.15,80.21,40
20170501|2017-04-21 01:30,21,80.17,80.22,80.17,80.22,11
20170501|2017-04-21 02:00,21,80.21,80.22,80.21,80.22,4
20170501|2017-04-21 02:30,21,80.22,80.22,80.1,80.15,37
20170501|2017-04-21 03:00,21,80.17,80.23,80.17,80.23,22
20170501|2017-04-21 03:30,21,80.1,80.1,80,80.1,34
20170501|2017-04-21 04:00,21,80.1,80.1,80.1,80.1,4
20170501|2017-04-21 05:00,21,80,80.3,80,80.3,6
20170501|2017-04-21 05:30,21,80.12,80.12,79.87,79.87,23
20170501|2017-04-21 06:00,21,79.64,80.12,79.63,79.66,27
20170501|2017-04-21 06:30,21,79.54,79.54,79.42,79.42,9
20170501|2017-04-21 07:00,21,79.49,79.49,79.49,79.49,2
20170501|2017-04-21 07:30,21,79.39,80.07,79.39,79.68,35
20170501|2017-04-21 08:00,21,79.51,79.51,78.98,79.43,120
20170501|2017-04-21 08:30,21,79.4,80.03,79.2,79.2,137
20170501|2017-04-21 09:00,21,79.33,79.54,78.68,78.8,65
20170501|2017-04-21 09:30,21,78.48,78.78,78.48,78.76,30
20170501|2017-04-21 10:00,21,78.67,79.37,78.67,78.97,59
20170501|2017-04-21 10:30,21,78.97,79.01,78.95,78.95,12
20170501|2017-04-21 11:00,21,79.09,79.35,79.05,79.05,28
20170501|2017-04-21 11:30,21,79.56,79.66,79.49,79.57,96
20170501|2017-04-21 12:00,21,79.57,79.61,79.21,79.53,51
20170501|2017-04-21 12:30,21,79.08,80,79.08,79.18,57
20170501|2017-04-21 13:00,21,79,79.62,79,79.62,74
20170501|2017-04-24 10:30,24,79.5,79.5,79.4,79.4,2
20170501|2017-04-24 11:00,24,80.02,80.02,80.02,80.02,3
20170501|2017-04-24 11:30,24,79.44,79.56,79.18,79.56,20
20170501|2017-04-24 12:00,24,79.49,79.49,79.49,79.49,2
20170501|2017-04-24 12:30,24,79.67,79.67,79.67,79.67,1
20170501|2017-04-24 20:00,25,79.94,80,79.94,80,3
20170501|2017-04-24 20:30,25,79.9,79.9,79.9,79.9,1
20170501|2017-04-24 22:00,25,80.02,80.02,80.02,80.02,1
20170501|2017-04-25 07:30,25,79.67,79.67,79.67,79.67,2
20170501|2017-04-25 10:30,25,80.07,80.07,79,79,13
20170501|2017-04-26 08:30,26,80.84,80.84,80.84,80.84,2
20170501|2017-04-26 09:30,26,81.08,81.2,81.08,81.2,3
20170501|2017-04-26 11:00,26,80.65,80.65,80.65,80.65,4
20170501|2017-04-27 08:30,27,79.91,79.91,79.91,79.91,1
20170501|2017-04-27 10:00,27,79.49,79.49,79.44,79.44,2
20170501|2017-04-27 10:30,27,79.47,79.48,79.47,79.48,6
20170501|2017-04-27 11:30,27,79.39,79.39,79.23,79.23,2
20170501|2017-04-27 13:00,27,79.35,79.42,79.32,79.32,5
20170501|2017-04-28 09:00,28,79.32,79.32,79.32,79.32,2
20170501|2017-05-03 07:30,3,80.91,80.91,80.91,80.91,1
20170501|2017-05-03 12:00,3,80.59,80.6,80.59,80.6,6
20170501|2017-05-03 12:30,3,80.79,80.79,80.79,80.79,2
20170501|2017-05-03 13:00,3,80.7,80.7,80.7,80.7,1
20170501|2017-05-04 04:00,4,80.21,80.21,80.21,80.21,6
20170501|2017-05-04 09:30,4,81.39,81.39,81.39,81.39,1
20170501|2017-05-04 11:00,4,81.52,81.56,81.52,81.56,6
20170501|2017-05-05 08:30,5,80.64,80.64,80.64,80.64,1
20170501|2017-05-05 10:00,5,80.52,80.52,80.01,80.01,8
20170501|2017-05-05 12:30,5,79.95,80.42,79.95,80.4,3
20170501|2017-05-05 13:00,5,80.26,80.49,80.26,80.49,31
20170501|2017-05-08 10:00,8,77.48,77.48,77.48,77.48,1
20170701|2016-09-26 03:00,26,71.58,71.59,71.58,71.59,2
20170701|2016-09-26 07:00,26,71.51,71.54,71.51,71.54,3
20170701|2016-09-26 07:30,26,71.37,71.45,71.37,71.43,10
20170701|2016-09-26 08:00,26,71.3,71.3,71.3,71.3,1
20170701|2016-09-26 08:30,26,71.32,71.36,71.01,71.02,13
20170701|2016-09-26 09:00,26,71.04,71.17,71.04,71.17,3
20170701|2016-09-26 09:30,26,71,71.2,71,71.12,15
20170701|2016-09-26 10:00,26,71.12,71.24,71.12,71.24,11
20170701|2016-09-26 10:30,26,71.2,71.2,71.04,71.06,4
20170701|2016-09-26 11:00,26,70.97,71.04,70.95,70.96,5
20170701|2016-09-26 11:30,26,70.94,71.02,70.83,70.84,14
20170701|2016-09-26 12:00,26,70.84,71.03,70.82,71.03,11
20170701|2016-09-26 13:00,26,70.96,71.07,70.96,71,39
20170701|2016-09-26 20:00,27,70.87,70.87,70.78,70.78,4
20170701|2016-09-26 21:00,27,71.23,71.29,71.23,71.29,11
20170701|2016-09-26 21:30,27,71.42,71.47,71.42,71.47,2
20170701|2016-09-27 00:30,27,71.43,71.43,71.43,71.43,1
20170701|2016-09-27 01:30,27,71.52,71.52,71.52,71.52,1
20170701|2016-09-27 05:00,27,71.44,71.44,71.44,71.44,1
20170701|2016-09-27 07:00,27,71.44,71.45,71.04,71.04,16
20170701|2016-09-27 07:30,27,71.04,71.15,71.04,71.11,3
20170701|2016-09-27 08:00,27,70.97,70.97,70.97,70.97,1
20170701|2016-09-27 08:30,27,71.16,71.16,71.03,71.03,3
20170701|2016-09-27 09:00,27,71,71.05,71,71.03,13
20170701|2016-09-27 09:30,27,70.88,70.92,70.79,70.79,8
20170701|2016-09-27 10:00,27,70.78,70.84,70.61,70.61,11
20170701|2016-09-27 10:30,27,70.58,70.62,70.39,70.62,9
20170701|2016-09-27 11:00,27,70.69,70.73,70.69,70.73,2
20170701|2016-09-27 11:30,27,70.74,70.83,70.74,70.83,2
20170701|2016-09-27 12:00,27,70.93,70.99,70.87,70.87,12
20170701|2016-09-27 12:30,27,70.66,70.66,70.51,70.51,6
20170701|2016-09-27 13:00,27,70.71,70.71,70.59,70.59,13
20170701|2016-09-28 04:30,28,70.71,70.72,70.71,70.72,10
20170701|2016-09-28 06:30,28,70.34,70.34,70.34,70.34,1
20170701|2016-09-28 07:30,28,70.1,70.1,70.1,70.1,10
20170701|2016-09-28 08:00,28,70.07,70.07,69.94,69.94,6
20170701|2016-09-28 08:30,28,70.05,70.05,69.93,69.93,2
20170701|2016-09-28 09:00,28,69.85,69.9,69.85,69.87,4
20170701|2016-09-28 09:30,28,69.72,69.76,69.61,69.66,15
20170701|2016-09-28 10:00,28,69.65,69.7,69.65,69.7,4
20170701|2016-09-28 10:30,28,70.03,70.03,69.8,69.93,10
20170701|2016-09-28 11:00,28,69.8,69.8,69.7,69.7,17
20170701|2016-09-28 11:30,28,69.74,69.82,69.74,69.82,2
20170701|2016-09-28 12:00,28,69.82,69.85,69.82,69.85,5
20170701|2016-09-28 12:30,28,69.85,69.85,69.6,69.6,17
20170701|2016-09-28 13:00,28,69.36,69.38,69.34,69.34,8
20170701|2016-09-29 08:30,29,69.12,69.12,69.12,69.12,1
20170701|2016-09-29 11:00,29,68.73,68.73,68.7,68.73,12
20170701|2016-09-29 11:30,29,68.6,68.6,68.5,68.5,11
20170701|2016-09-29 13:00,29,68.56,68.56,68.47,68.49,7
20170701|2016-09-30 05:30,30,68.82,68.82,68.82,68.82,2
20170701|2016-09-30 07:00,30,68.56,68.56,68.43,68.43,13
20170701|2016-09-30 07:30,30,68.43,68.43,68.43,68.43,7
20170701|2016-09-30 08:30,30,68.41,68.54,68.28,68.54,14
20170701|2016-09-30 09:30,30,68.26,68.26,68.26,68.26,2
20170701|2016-09-30 10:30,30,69,69,69,69,10
20170701|2016-09-30 12:00,30,68.75,68.75,68.72,68.72,21
20170701|2016-09-30 13:00,30,68.42,69.07,68.35,69.05,52
20170701|2016-10-02 21:30,3,69,69.09,69,69.09,9
20170701|2016-10-03 03:30,3,69.08,69.08,69.08,69.08,1
20170701|2016-10-03 07:00,3,68.55,68.57,68.53,68.53,8
20170701|2016-10-03 07:30,3,68.48,68.48,68.4,68.4,13
20170701|2016-10-03 09:00,3,68.35,68.35,68.35,68.35,2
20170701|2016-10-03 09:30,3,68.44,68.77,68.44,68.77,9
20170701|2016-10-03 12:30,3,69.3,69.59,69.3,69.59,6
20170701|2016-10-03 13:00,3,69.58,69.65,69.5,69.5,3
20170701|2016-10-03 20:30,4,69.42,69.42,69.42,69.42,1
20170701|2016-10-03 21:00,4,69.43,69.43,69.43,69.43,1
20170701|2016-10-03 21:30,4,69.39,69.39,69.39,69.39,1
20170701|2016-10-04 02:30,4,69.54,69.55,69.54,69.55,2
20170701|2016-10-04 03:00,4,69.66,69.67,69.66,69.67,3
20170701|2016-10-04 04:00,4,69.68,69.68,69.68,69.68,2
20170701|2016-10-04 07:00,4,69.7,69.78,69.7,69.78,3
20170701|2016-10-04 08:00,4,69.74,69.94,69.74,69.84,19
20170701|2016-10-04 08:30,4,69.83,69.91,69.78,69.91,7
20170701|2016-10-04 09:00,4,69.92,70,69.76,69.8,11
20170701|2016-10-04 09:30,4,69.69,69.97,69.69,69.91,14
20170701|2016-10-04 10:00,4,70.04,70.27,70.04,70.24,21
20170701|2016-10-04 10:30,4,70.19,70.26,70.19,70.21,3
20170701|2016-10-04 11:00,4,70.26,70.44,70.25,70.44,5
20170701|2016-10-04 11:30,4,70.41,70.41,70.41,70.41,2
20170701|2016-10-04 12:00,4,70.41,70.45,70.3,70.32,23
20170701|2016-10-04 12:30,4,70.4,70.45,70.37,70.44,33
20170701|2016-10-04 13:00,4,70.38,70.48,70.3,70.43,98
20170701|2016-10-04 20:00,5,70.44,70.6,70.44,70.6,7
20170701|2016-10-04 21:00,5,70.6,70.6,70.6,70.6,12
20170701|2016-10-04 21:30,5,70.6,70.6,70.6,70.6,1
20170701|2016-10-04 22:00,5,70.6,70.6,70.6,70.6,2
20170701|2016-10-05 03:00,5,70.58,70.58,70.58,70.58,4
20170701|2016-10-05 03:30,5,70.64,70.64,70.64,70.64,2
20170701|2016-10-05 07:00,5,69.66,69.66,69.63,69.63,2
20170701|2016-10-05 07:30,5,69.47,69.63,69.42,69.47,23
20170701|2016-10-05 08:00,5,69.5,69.5,69.47,69.47,5
20170701|2016-10-05 08:30,5,69.48,69.48,69.46,69.46,5
20170701|2016-10-05 09:30,5,69.42,69.44,69.42,69.44,2
20170701|2016-10-05 10:30,5,69.72,69.97,69.72,69.97,15
20170701|2016-10-05 11:30,5,68.82,68.98,68.82,68.97,11
20170701|2016-10-05 12:00,5,69.03,69.03,69.03,69.03,1
20170701|2016-10-05 12:30,5,68.79,68.79,68.65,68.65,52
20170701|2016-10-05 13:00,5,69.2,69.2,69.03,69.03,8
20170701|2016-10-05 20:00,6,68.8,68.8,68.8,68.8,154
20170701|2016-10-05 20:30,6,68.8,68.8,68.8,68.8,71
20170701|2016-10-06 01:30,6,68.8,68.8,68.8,68.8,32
20170701|2016-10-06 04:30,6,69.07,69.07,69.07,69.07,1
20170701|2016-10-06 07:00,6,68.8,68.8,68.8,68.8,7
20170701|2016-10-06 07:30,6,68.9,68.9,68.5,68.5,78
20170701|2016-10-06 08:30,6,68.46,68.46,68.43,68.43,3
20170701|2016-10-06 09:30,6,68.4,68.4,68.23,68.3,64
20170701|2016-10-06 10:00,6,68.3,68.49,68.3,68.49,58
20170701|2016-10-06 11:00,6,68.34,68.34,68.24,68.24,4
20170701|2016-10-06 11:30,6,68.2,68.34,68.17,68.34,22
20170701|2016-10-06 12:30,6,68.45,68.47,68.45,68.47,2
20170701|2016-10-06 13:00,6,68.54,68.74,68.54,68.74,6
20170701|2016-10-07 06:00,7,68.88,68.88,68.88,68.88,3
20170701|2016-10-07 06:30,7,68.88,68.96,68.88,68.96,4
20170701|2016-10-07 07:00,7,68.69,68.8,68.69,68.8,11
20170701|2016-10-07 07:30,7,68.8,68.8,68.8,68.8,20
20170701|2016-10-07 08:00,7,68.85,69,68.83,68.92,124
20170701|2016-10-07 08:30,7,68.73,68.73,68.69,68.73,5
20170701|2016-10-07 09:00,7,68.9,68.95,68.77,68.94,86
20170701|2016-10-07 09:30,7,68.64,68.66,68.58,68.58,9
20170701|2016-10-07 10:00,7,68.45,68.45,68.27,68.37,14
20170701|2016-10-07 10:30,7,68.23,68.26,68.22,68.24,4
20170701|2016-10-07 12:00,7,68.22,68.28,68.22,68.22,4
20170701|2016-10-07 12:30,7,68.36,68.43,68.27,68.4,5
20170701|2016-10-07 13:00,7,68.34,68.34,68.12,68.12,5
20170701|2016-10-09 21:00,10,69.55,69.55,69.5,69.5,27
20170701|2016-10-09 21:30,10,69.5,69.5,69.5,69.5,30
20170701|2016-10-09 22:00,10,69.5,69.5,69.5,69.5,8
20170701|2016-10-09 22:30,10,69.5,69.5,69.5,69.5,4
20170701|2016-10-09 23:00,10,69.5,69.5,69.5,69.5,1
20170701|2016-10-09 23:30,10,69.5,69.5,69.5,69.5,2
20170701|2016-10-10 00:00,10,69.5,69.5,69.5,69.5,9
20170701|2016-10-10 01:00,10,69.5,69.5,69.5,69.5,6
20170701|2016-10-10 01:30,10,69.5,69.5,69.5,69.5,2
20170701|2016-10-10 02:30,10,69.5,69.5,69.5,69.5,1
20170701|2016-10-10 06:00,10,69.49,69.54,69.49,69.54,6
20170701|2016-10-10 07:00,10,69.27,69.28,69.15,69.18,10
20170701|2016-10-10 07:30,10,69.04,69.06,69.01,69.04,7
20170701|2016-10-10 08:00,10,69,69,68.88,68.88,31
20170701|2016-10-10 08:30,10,68.9,68.9,68.9,68.9,39
20170701|2016-10-10 09:30,10,68.81,68.81,68.77,68.8,7
20170701|2016-10-10 10:00,10,68.83,68.83,68.83,68.83,1
20170701|2016-10-10 10:30,10,68.87,68.87,68.87,68.87,1
20170701|2016-10-10 11:00,10,69.01,69.01,69.01,69.01,1
20170701|2016-10-10 11:30,10,68.5,68.5,68.5,68.5,2
20170701|2016-10-10 12:00,10,68.5,68.5,68.5,68.5,73
20170701|2016-10-10 12:30,10,68.53,68.53,68.53,68.53,1
20170701|2016-10-10 13:00,10,68.61,68.66,68.58,68.66,15
20170701|2016-10-10 21:00,11,69.05,69.05,69.05,69.05,12
20170701|2016-10-11 03:00,11,69.05,69.14,69.05,69.14,6
20170701|2016-10-11 03:30,11,69.15,69.18,69.15,69.18,6
20170701|2016-10-11 08:00,11,68.57,68.58,68.57,68.58,3
20170701|2016-10-11 08:30,11,68.59,68.67,68.59,68.67,19
20170701|2016-10-11 09:00,11,68.49,68.49,68.37,68.39,7
20170701|2016-10-11 09:30,11,68.35,68.42,68.28,68.31,20
20170701|2016-10-11 10:00,11,68.26,68.5,68.22,68.5,35
20170701|2016-10-11 10:30,11,68.4,68.86,68.4,68.85,50
20170701|2016-10-11 11:30,11,68.76,68.76,68.75,68.75,3
20170701|2016-10-11 12:30,11,68.42,68.42,68.4,68.4,22
20170701|2016-10-11 13:00,11,68.39,68.41,68.28,68.33,31
20170701|2016-10-12 04:00,12,68.3,68.3,68.23,68.23,10
20170701|2016-10-12 06:30,12,68.22,68.22,68.21,68.21,10
20170701|2016-10-12 07:00,12,68.02,68.02,68,68,9
20170701|2016-10-12 08:30,12,68.12,68.12,68.12,68.12,2
20170701|2016-10-12 09:00,12,68.06,68.06,68,68,17
20170701|2016-10-12 09:30,12,68.15,68.2,68.13,68.17,21
20170701|2016-10-12 10:00,12,68.09,68.12,68.04,68.05,21
20170701|2016-10-12 10:30,12,68.05,68.98,68.05,68.98,26
20170701|2016-10-12 11:00,12,69.05,70.41,69.05,70.41,43
20170701|2016-10-12 11:30,12,69.94,70.24,69.94,70,8
20170701|2016-10-12 13:00,12,70,70,70,70,21
20170701|2016-10-12 20:00,13,69.54,69.54,69.5,69.5,9
20170701|2016-10-12 20:30,13,69.38,69.38,69.38,69.38,9
20170701|2016-10-12 21:00,13,69.38,69.38,69.38,69.38,1
20170701|2016-10-12 22:00,13,69.48,69.48,69.36,69.36,10
20170701|2016-10-12 22:30,13,69.36,69.36,69.36,69.36,2
20170701|2016-10-13 01:00,13,69.38,69.38,69.38,69.38,10
20170701|2016-10-13 02:00,13,69.28,69.28,69.28,69.28,5
20170701|2016-10-13 02:30,13,69.39,69.39,69.39,69.39,2
20170701|2016-10-13 03:00,13,69.38,69.38,69.38,69.38,5
20170701|2016-10-13 03:30,13,69.32,69.32,69.29,69.29,10
20170701|2016-10-13 06:30,13,69.5,69.5,69.5,69.5,1
20170701|2016-10-13 07:30,13,69.58,69.59,69.56,69.57,5
20170701|2016-10-13 08:00,13,69.57,69.65,69.57,69.65,5
20170701|2016-10-13 08:30,13,69.62,69.9,69.6,69.89,13
20170701|2016-10-13 09:00,13,70.05,70.19,70.02,70.04,13
20170701|2016-10-13 09:30,13,70.25,70.26,70.1,70.1,3
20170701|2016-10-13 10:00,13,70.19,70.19,69.98,70.15,6
20170701|2016-10-13 10:30,13,70.12,70.16,70.12,70.13,5
20170701|2016-10-13 11:00,13,70.11,70.14,70.06,70.14,24
20170701|2016-10-13 11:30,13,70.14,70.21,70.14,70.15,14
20170701|2016-10-13 12:00,13,70.14,70.47,70.14,70.47,67
20170701|2016-10-13 12:30,13,70.5,70.69,70.5,70.55,63
20170701|2016-10-13 13:00,13,70.6,70.69,70.1,70.15,96
20170701|2016-10-13 22:30,14,70.35,70.35,70.35,70.35,1
20170701|2016-10-14 04:00,14,70.21,70.21,70.21,70.21,3
20170701|2016-10-14 07:00,14,70.5,70.66,70.5,70.66,10
20170701|2016-10-14 07:30,14,70.67,70.74,70.67,70.74,9
20170701|2016-10-14 08:00,14,70.75,70.93,70.75,70.93,10
20170701|2016-10-14 08:30,14,70.93,71.17,70.91,71.11,47
20170701|2016-10-14 09:00,14,71.03,71.21,71.03,71.21,46
20170701|2016-10-14 09:30,14,71.04,71.21,71.04,71.18,9
20170701|2016-10-14 10:00,14,71.21,71.21,71.09,71.09,17
20170701|2016-10-14 10:30,14,71.12,71.26,71.12,71.26,21
20170701|2016-10-14 11:00,14,71.28,71.37,71.17,71.37,18
20170701|2016-10-14 11:30,14,71.3,71.3,71.3,71.3,13
20170701|2016-10-14 12:00,14,71.33,71.33,71.33,71.33,1
20170701|2016-10-14 13:00,14,71.2,71.37,71.2,71.37,37
20170701|2016-10-16 20:00,17,71.23,71.31,71.23,71.31,29
20170701|2016-10-16 20:30,17,71.2,71.2,71.04,71.04,42
20170701|2016-10-16 21:00,17,71.04,71.04,71,71,19
20170701|2016-10-16 21:30,17,70.95,70.95,70.93,70.93,5
20170701|2016-10-17 05:00,17,70.75,70.75,70.75,70.75,2
20170701|2016-10-17 05:30,17,70.58,70.58,70.58,70.58,1
20170701|2016-10-17 07:30,17,70.75,70.75,70.75,70.75,8
20170701|2016-10-17 08:30,17,71.41,71.5,71.41,71.5,35
20170701|2016-10-17 09:30,17,71.33,71.41,71.33,71.38,5
20170701|2016-10-17 10:00,17,71.55,71.68,71.55,71.68,12
20170701|2016-10-17 10:30,17,71.59,71.79,71.59,71.79,55
20170701|2016-10-17 11:00,17,71.79,71.79,71.79,71.79,2
20170701|2016-10-17 12:00,17,71.7,71.7,71.7,71.7,30
20170701|2016-10-17 12:30,17,71.71,71.72,71.71,71.72,3
20170701|2016-10-17 13:00,17,71.73,71.88,71.73,71.88,61
20170701|2016-10-17 20:00,18,71.87,71.87,71.87,71.87,1
20170701|2016-10-17 21:30,18,71.62,71.62,71.62,71.62,1
20170701|2016-10-17 22:00,18,71.6,71.6,71.6,71.6,2
20170701|2016-10-17 22:30,18,71.6,71.6,71.6,71.6,2
20170701|2016-10-18 05:00,18,71.6,71.6,71.6,71.6,5
20170701|2016-10-18 07:00,18,71.6,71.61,71.6,71.61,3
20170701|2016-10-18 07:30,18,71.61,71.65,71.61,71.65,9
20170701|2016-10-18 08:00,18,71.49,71.49,71.47,71.47,2
20170701|2016-10-18 08:30,18,71.46,71.55,71.45,71.55,22
20170701|2016-10-18 09:00,18,71.65,71.69,71.59,71.69,12
20170701|2016-10-18 09:30,18,71.78,71.95,71.78,71.95,31
20170701|2016-10-18 10:00,18,71.98,72,71.95,72,18
20170701|2016-10-18 10:30,18,72.12,72.2,72.12,72.2,2
20170701|2016-10-18 11:00,18,72.1,72.22,72.1,72.22,4
20170701|2016-10-18 11:30,18,72.15,72.21,72.15,72.16,9
20170701|2016-10-18 12:00,18,72.16,72.18,72.08,72.16,15
20170701|2016-10-18 12:30,18,72.17,72.19,72.16,72.16,10
20170701|2016-10-18 13:00,18,72.07,72.07,71.6,71.6,16
20170701|2016-10-19 01:00,19,71.07,71.07,71.02,71.02,11
20170701|2016-10-19 01:30,19,71.09,71.09,71.09,71.09,8
20170701|2016-10-19 02:00,19,71.09,71.09,71.09,71.09,3
20170701|2016-10-19 03:30,19,71.23,71.24,71.23,71.23,5
20170701|2016-10-19 07:00,19,71.18,71.21,71.18,71.21,3
20170701|2016-10-19 08:00,19,71.42,71.42,71.32,71.33,18
20170701|2016-10-19 08:30,19,71.32,71.45,71.32,71.44,12
20170701|2016-10-19 09:00,19,71.44,71.72,71.44,71.72,58
20170701|2016-10-19 09:30,19,71.72,71.75,71.41,71.52,29
20170701|2016-10-19 10:00,19,71.57,71.57,71.27,71.27,3
20170701|2016-10-19 10:30,19,71.28,71.61,71.28,71.54,15
20170701|2016-10-19 12:00,19,71.81,71.81,71.79,71.79,2
20170701|2016-10-19 12:30,19,71.81,71.81,71.81,71.81,6
20170701|2016-10-19 13:00,19,71.81,71.92,71.81,71.92,227
20170701|2016-10-19 20:30,20,72.07,72.12,72.07,72.07,6
20170701|2016-10-20 05:00,20,72.1,72.1,72.1,72.1,1
20170701|2016-10-20 06:30,20,72.2,72.2,72.2,72.2,2
20170701|2016-10-20 07:00,20,72.2,72.25,72.13,72.21,30
20170701|2016-10-20 07:30,20,72.17,72.35,71.88,72.04,61
20170701|2016-10-20 08:30,20,71.92,71.92,71.56,71.6,14
20170701|2016-10-20 09:00,20,71.56,71.56,71.4,71.41,21
20170701|2016-10-20 09:30,20,71.39,71.4,70.68,70.69,54
20170701|2016-10-20 10:00,20,71.16,71.18,71.16,71.18,7
20170701|2016-10-20 10:30,20,70.22,70.22,70.08,70.08,5
20170701|2016-10-20 12:30,20,70.35,70.35,70.35,70.35,1
20170701|2016-10-20 13:00,20,70.15,70.56,70.15,70.56,7
20170701|2016-10-20 23:30,21,70.38,70.38,70.36,70.36,2
20170701|2016-10-21 03:30,21,70.29,70.29,70.29,70.29,1
20170701|2016-10-21 07:30,21,70.01,70.03,70.01,70.01,12
20170701|2016-10-21 08:00,21,70.01,70.01,69.78,69.78,38
20170701|2016-10-21 08:30,21,69.51,69.61,69.42,69.61,13
20170701|2016-10-21 09:00,21,69.57,69.7,69.57,69.7,2
20170701|2016-10-21 09:30,21,69.54,69.64,69.54,69.64,6
20170701|2016-10-21 10:00,21,69.86,69.86,69.86,69.86,1
20170701|2016-10-21 10:30,21,69.93,70.02,69.8,69.8,5
20170701|2016-10-21 11:00,21,69.98,69.98,69.98,69.98,1
20170701|2016-10-21 11:30,21,69.95,69.95,69.95,69.95,1
20170701|2016-10-21 12:00,21,70.1,70.1,70.09,70.1,27
20170701|2016-10-21 12:30,21,70.1,70.1,70.1,70.1,3
20170701|2016-10-21 13:00,21,70.1,70.16,70.03,70.13,21
20170701|2016-10-23 21:00,24,69.69,69.69,69.69,69.69,3
20170701|2016-10-24 06:30,24,69.79,69.79,69.77,69.77,4
20170701|2016-10-24 07:00,24,69.77,69.77,69.77,69.77,3
20170701|2016-10-24 08:00,24,69.94,69.97,69.94,69.97,2
20170701|2016-10-24 08:30,24,69.97,70,69.89,70,3
20170701|2016-10-24 09:00,24,69.86,69.88,69.79,69.86,16
20170701|2016-10-24 09:30,24,69.74,69.84,69.72,69.76,8
20170701|2016-10-24 10:00,24,69.79,70.01,69.75,70.01,30
20170701|2016-10-24 10:30,24,70.03,70.03,69.99,69.99,2
20170701|2016-10-24 11:30,24,70,70,69.96,69.96,2
20170701|2016-10-24 12:00,24,69.96,69.96,69.9,69.9,11
20170701|2016-10-24 12:30,24,69.94,69.99,69.92,69.99,8
20170701|2016-10-24 13:00,24,69.94,70.01,69.94,70.01,9
20170701|2016-10-25 07:30,25,70.11,70.12,69.97,69.97,63
20170701|2016-10-25 08:30,25,69.86,69.86,69.46,69.46,30
20170701|2016-10-25 09:30,25,69.38,69.46,69.38,69.45,7
20170701|2016-10-25 10:00,25,69.5,69.5,69.5,69.5,4
20170701|2016-10-25 10:30,25,69.73,69.73,69.68,69.68,2
20170701|2016-10-25 12:00,25,69.79,69.81,69.79,69.81,4
20170701|2016-10-25 12:30,25,69.64,69.64,69.61,69.61,2
20170701|2016-10-25 13:00,25,69.58,69.78,69.58,69.63,56
20170701|2016-10-25 20:00,26,69.5,69.5,69.48,69.48,4
20170701|2016-10-26 06:00,26,69.64,69.64,69.64,69.64,1
20170701|2016-10-26 09:00,26,69.8,69.83,69.8,69.83,16
20170701|2016-10-26 09:30,26,69.79,69.89,69.79,69.89,105
20170701|2016-10-26 10:00,26,69.91,70.12,69.91,70.12,24
20170701|2016-10-26 10:30,26,70.2,70.2,70.2,70.2,1
20170701|2016-10-26 11:00,26,70.12,70.64,70.07,70.38,47
20170701|2016-10-26 11:30,26,70.6,70.92,70.56,70.92,20
20170701|2016-10-26 12:00,26,70.37,70.37,70.37,70.37,1
20170701|2016-10-26 13:00,26,70.44,70.44,70.35,70.41,12
20170701|2016-10-26 20:00,27,70.49,70.49,70.42,70.42,7
20170701|2016-10-26 20:30,27,70.42,70.45,70.42,70.45,11
20170701|2016-10-26 21:00,27,70.45,70.45,70.45,70.45,2
20170701|2016-10-26 21:30,27,70.7,70.7,70.7,70.7,1
20170701|2016-10-27 02:00,27,70.79,70.79,70.79,70.79,1
20170701|2016-10-27 03:00,27,70.79,70.79,70.79,70.79,6
20170701|2016-10-27 03:30,27,70.79,70.79,70.79,70.79,3
20170701|2016-10-27 07:30,27,70.17,70.17,70.17,70.17,1
20170701|2016-10-27 08:30,27,70.45,70.45,70.22,70.22,4
20170701|2016-10-27 09:00,27,70.36,70.47,70.35,70.35,39
20170701|2016-10-27 09:30,27,70.26,70.3,70.18,70.2,7
20170701|2016-10-27 10:00,27,70.4,70.47,70.4,70.47,43
20170701|2016-10-27 10:30,27,70.38,70.38,70.34,70.34,7
20170701|2016-10-27 11:00,27,70.54,70.59,70.53,70.57,5
20170701|2016-10-27 11:30,27,70.58,70.83,70.58,70.83,10
20170701|2016-10-27 12:00,27,70.78,70.83,70.73,70.8,4
20170701|2016-10-27 12:30,27,70.85,70.87,70.85,70.85,3
20170701|2016-10-27 13:00,27,70.85,70.85,70.69,70.69,19
20170701|2016-10-28 07:00,28,70.56,70.58,70.56,70.58,10
20170701|2016-10-28 08:00,28,70.58,70.63,70.58,70.63,13
20170701|2016-10-28 08:30,28,70.65,70.7,70.65,70.69,30
20170701|2016-10-28 09:00,28,70.6,70.6,70.45,70.45,100
20170701|2016-10-28 09:30,28,70.7,71.4,70.7,71.38,85
20170701|2016-10-28 10:00,28,71.4,71.53,71.38,71.39,100
20170701|2016-10-28 10:30,28,71.16,71.16,71.16,71.16,2
20170701|2016-10-28 11:00,28,71.45,71.5,71.45,71.5,13
20170701|2016-10-28 11:30,28,71.35,71.37,71.35,71.37,4
20170701|2016-10-28 12:00,28,71.34,71.34,71.34,71.34,3
20170701|2016-10-28 12:30,28,71.31,71.31,71.23,71.23,5
20170701|2016-10-28 13:00,28,71.21,71.49,71.21,71.45,25
20170701|2016-10-31 03:30,31,71.12,71.12,71.1,71.1,4
20170701|2016-10-31 04:00,31,71.18,71.18,71.18,71.18,1
20170701|2016-10-31 05:30,31,71.2,71.2,71.2,71.2,1
20170701|2016-10-31 07:30,31,71.1,71.1,70.94,70.94,9
20170701|2016-10-31 08:00,31,70.96,70.96,70.96,70.96,1
20170701|2016-10-31 08:30,31,71.36,71.37,71.36,71.37,2
20170701|2016-10-31 09:00,31,71.19,71.19,71.18,71.18,2
20170701|2016-10-31 09:30,31,70.79,70.79,69.99,69.99,59
20170701|2016-10-31 10:00,31,70.32,70.4,70.24,70.31,25
20170701|2016-10-31 10:30,31,70.22,70.26,70.17,70.2,21
20170701|2016-10-31 11:00,31,70.17,70.17,70.04,70.04,8
20170701|2016-10-31 11:30,31,70.03,70.03,69.8,69.8,6
20170701|2016-10-31 13:00,31,70.08,70.08,69.9,69.9,9
20170701|2016-10-31 20:00,1,69.8,69.87,69.73,69.81,6
20170701|2016-10-31 20:30,1,69.75,69.75,69.75,69.75,1
20170701|2016-10-31 22:30,1,69.9,69.91,69.9,69.91,10
20170701|2016-11-01 00:30,1,69.92,69.92,69.92,69.92,1
20170701|2016-11-01 01:30,1,69.86,69.86,69.86,69.86,1
20170701|2016-11-01 02:30,1,69.8,69.8,69.8,69.8,2
20170701|2016-11-01 04:00,1,69.78,69.78,69.77,69.77,8
20170701|2016-11-01 04:30,1,69.73,69.73,69.73,69.73,3
20170701|2016-11-01 05:00,1,69.69,69.69,69.68,69.68,2
20170701|2016-11-01 05:30,1,69.75,69.75,69.75,69.75,3
20170701|2016-11-01 08:00,1,69.83,69.84,69.83,69.84,15
20170701|2016-11-01 08:30,1,69.85,69.85,69.85,69.85,1
20170701|2016-11-01 09:00,1,69.58,69.65,69.57,69.65,3
20170701|2016-11-01 09:30,1,69.63,69.89,69.52,69.89,34
20170701|2016-11-01 10:00,1,69.84,69.86,69.69,69.69,8
20170701|2016-11-01 10:30,1,69.61,69.62,69.61,69.62,12
20170701|2016-11-01 11:00,1,69.7,69.86,69.7,69.86,10
20170701|2016-11-01 11:30,1,69.86,69.9,69.59,69.64,21
20170701|2016-11-01 12:00,1,69.65,69.67,69.52,69.55,25
20170701|2016-11-01 12:30,1,69.56,69.61,69.48,69.48,20
20170701|2016-11-01 13:00,1,69.43,69.43,69.15,69.21,35
20170701|2016-11-01 20:00,2,69.24,69.24,69.24,69.24,1
20170701|2016-11-01 22:00,2,69.3,69.3,69.3,69.3,1
20170701|2016-11-02 04:30,2,69.43,69.61,69.43,69.61,3
20170701|2016-11-02 05:00,2,69.61,69.63,69.61,69.63,6
20170701|2016-11-02 07:30,2,69.67,69.67,69.67,69.67,1
20170701|2016-11-02 08:00,2,69.64,69.64,69.64,69.64,1
20170701|2016-11-02 09:00,2,69.31,69.36,69.31,69.36,4
20170701|2016-11-02 09:30,2,69.35,69.38,69.35,69.38,2
20170701|2016-11-02 10:00,2,69.36,69.45,69.36,69.45,6
20170701|2016-11-02 10:30,2,69.45,69.45,69.42,69.44,8
20170701|2016-11-02 11:00,2,69.45,69.9,69.44,69.9,73
20170701|2016-11-02 11:30,2,69.75,69.75,69.74,69.75,8
20170701|2016-11-02 12:00,2,69.69,69.69,69.69,69.69,1
20170701|2016-11-02 13:00,2,69.52,69.87,69.52,69.86,67
20170701|2016-11-02 22:30,3,69.97,69.97,69.97,69.97,1
20170701|2016-11-02 23:30,3,69.91,69.91,69.91,69.91,2
20170701|2016-11-03 00:30,3,69.99,69.99,69.99,69.99,1
20170701|2016-11-03 01:30,3,70,70.03,70,70.03,6
20170701|2016-11-03 02:00,3,70.03,70.09,70.03,70.08,8
20170701|2016-11-03 02:30,3,70.08,70.08,70.08,70.08,5
20170701|2016-11-03 03:00,3,70.1,70.1,70.1,70.1,3
20170701|2016-11-03 03:30,3,70.08,70.08,70.08,70.08,1
20170701|2016-11-03 04:00,3,70.12,70.26,70.12,70.26,9
20170701|2016-11-03 04:30,3,70.27,70.28,70.25,70.25,5
20170701|2016-11-03 07:30,3,70.1,70.1,70.1,70.1,1
20170701|2016-11-03 09:30,3,69.8,69.8,69.78,69.78,2
20170701|2016-11-03 10:00,3,69.78,69.78,69.55,69.55,8
20170701|2016-11-03 11:30,3,69.31,69.31,69.18,69.18,3
20170701|2016-11-03 12:00,3,69.12,69.12,69.12,69.12,2
20170701|2016-11-03 12:30,3,69.18,69.19,69.18,69.19,4
20170701|2016-11-03 13:00,3,69.21,69.47,69.21,69.47,11
20170701|2016-11-03 21:30,4,70.04,70.25,70.04,70.25,32
20170701|2016-11-03 22:00,4,70.25,70.37,69.98,70.37,53
20170701|2016-11-03 23:00,4,70.01,70.01,70,70,11
20170701|2016-11-04 00:30,4,69.93,69.93,69.93,69.93,10
20170701|2016-11-04 01:00,4,69.89,69.89,69.74,69.74,13
20170701|2016-11-04 08:00,4,69.3,69.3,69.3,69.3,1
20170701|2016-11-04 08:30,4,69.24,69.55,69.08,69.31,22
20170701|2016-11-04 09:00,4,69.35,69.45,69.35,69.35,12
20170701|2016-11-04 09:30,4,69.27,69.37,69.13,69.35,25
20170701|2016-11-04 10:00,4,69.39,69.63,69.37,69.63,9
20170701|2016-11-04 10:30,4,69.8,69.92,69.8,69.92,13
20170701|2016-11-04 11:00,4,69.8,69.85,69.77,69.85,9
20170701|2016-11-04 12:30,4,69.71,69.85,69.71,69.85,8
20170701|2016-11-04 13:00,4,69.76,69.92,69.68,69.68,26
20170701|2016-11-06 22:30,7,70.04,70.04,70.04,70.04,1
20170701|2016-11-06 23:00,7,70.04,70.04,70.04,70.04,1
20170701|2016-11-07 02:00,7,69.95,69.95,69.95,69.95,1
20170701|2016-11-07 04:00,7,69.95,69.95,69.95,69.95,1
20170701|2016-11-07 04:30,7,69.95,69.95,69.95,69.95,11
20170701|2016-11-07 06:30,7,70.13,70.15,70.13,70.15,15
20170701|2016-11-07 07:00,7,70.15,70.47,70.15,70.47,53
20170701|2016-11-07 07:30,7,70.42,70.54,70.4,70.54,7
20170701|2016-11-07 08:00,7,70.55,70.55,70.18,70.18,21
20170701|2016-11-07 08:30,7,70.27,70.27,70.27,70.27,1
20170701|2016-11-07 09:00,7,70.25,70.34,70.17,70.21,19
20170701|2016-11-07 09:30,7,70.1,70.1,69.78,69.78,31
20170701|2016-11-07 10:00,7,69.88,69.88,69.88,69.88,1
20170701|2016-11-07 10:30,7,69.89,69.89,69.89,69.89,3
20170701|2016-11-07 11:00,7,69.88,69.93,69.88,69.93,7
20170701|2016-11-07 11:30,7,69.91,69.91,69.66,69.66,14
20170701|2016-11-07 12:00,7,69.63,69.63,69.63,69.63,1
20170701|2016-11-07 12:30,7,69.76,69.95,69.76,69.87,7
20170701|2016-11-07 13:00,7,69.88,70.23,69.81,70.23,25
20170701|2016-11-08 04:00,8,70.16,70.16,70.16,70.16,1
20170701|2016-11-08 05:00,8,70.26,70.27,70.26,70.27,2
20170701|2016-11-08 06:30,8,70.28,70.4,70.28,70.4,25
20170701|2016-11-08 07:30,8,70.54,70.58,70.54,70.58,6
20170701|2016-11-08 08:00,8,70.58,70.58,70.55,70.55,8
20170701|2016-11-08 08:30,8,70.68,70.68,70.53,70.65,33
20170701|2016-11-08 09:30,8,70.67,70.89,70.67,70.89,51
20170701|2016-11-08 10:00,8,70.67,70.71,70.67,70.71,7
20170701|2016-11-08 10:30,8,70.89,70.98,70.89,70.9,13
20170701|2016-11-08 11:00,8,70.86,71.39,70.86,71.39,71
20170701|2016-11-08 11:30,8,71.5,71.55,71.39,71.4,20
20170701|2016-11-08 12:00,8,71.01,71.01,70.91,70.97,11
20170701|2016-11-08 12:30,8,70.82,70.82,70.56,70.56,4
20170701|2016-11-08 13:00,8,70.5,70.58,70.38,70.44,45
20170701|2016-11-08 20:00,9,70.45,70.47,70.44,70.47,5
20170701|2016-11-08 20:30,9,70.42,70.42,70.42,70.42,2
20170701|2016-11-08 21:30,9,70.06,70.06,69.95,69.95,16
20170701|2016-11-08 22:00,9,69.98,69.98,69.96,69.96,5
20170701|2016-11-08 22:30,9,69.96,69.96,69.94,69.94,4
20170701|2016-11-08 23:00,9,69.9,69.9,69.88,69.88,3
20170701|2016-11-09 00:00,9,70.11,70.25,70.11,70.25,52
20170701|2016-11-09 00:30,9,70.28,70.39,70.19,70.19,8
20170701|2016-11-09 01:00,9,70.15,70.15,70.02,70.02,6
20170701|2016-11-09 01:30,9,69.9,69.91,69.9,69.91,5
20170701|2016-11-09 03:00,9,69.99,69.99,69.98,69.98,3
20170701|2016-11-09 07:00,9,70.3,70.37,70.3,70.37,6
20170701|2016-11-09 07:30,9,70.36,70.36,70.36,70.36,1
20170701|2016-11-09 08:00,9,70.35,70.5,70.35,70.5,44
20170701|2016-11-09 08:30,9,70.29,70.67,70.17,70.67,25
20170701|2016-11-09 09:00,9,70.45,70.5,70.45,70.5,9
20170701|2016-11-09 09:30,9,70.44,70.44,70.31,70.44,10
20170701|2016-11-09 10:00,9,70.33,70.43,70.33,70.42,7
20170701|2016-11-09 10:30,9,70.6,70.6,70.59,70.6,22
20170701|2016-11-09 11:00,9,70.36,70.77,69.51,69.54,138
20170701|2016-11-09 11:30,9,69.78,69.88,69.78,69.88,27
20170701|2016-11-09 12:00,9,69.89,69.9,69.89,69.9,21
20170701|2016-11-09 12:30,9,69.9,69.94,69.9,69.94,6
20170701|2016-11-09 13:00,9,69.88,70,69.86,69.97,59
20170701|2016-11-09 20:00,10,69.89,69.89,69.8,69.8,18
20170701|2016-11-09 21:00,10,69.97,70,69.97,70,22
20170701|2016-11-09 23:30,10,70.18,70.29,70.18,70.29,15
20170701|2016-11-10 00:00,10,70.4,70.46,70.4,70.43,20
20170701|2016-11-10 01:30,10,70.6,70.63,70.6,70.63,6
20170701|2016-11-10 05:30,10,70.63,70.79,70.63,70.79,21
20170701|2016-11-10 06:30,10,70.5,70.85,70.5,70.85,16
20170701|2016-11-10 07:00,10,70.5,70.5,70.5,70.5,16
20170701|2016-11-10 07:30,10,70.6,71,70.6,70.96,95
20170701|2016-11-10 08:00,10,71,71,71,71,1
20170701|2016-11-10 08:30,10,70.45,70.75,70.45,70.75,17
20170701|2016-11-10 09:00,10,70.78,71.4,70.77,71.35,37
20170701|2016-11-10 09:30,10,71.39,71.4,71.38,71.4,7
20170701|2016-11-10 10:00,10,71.19,71.19,71.18,71.18,3
20170701|2016-11-10 10:30,10,71.15,71.15,71.06,71.06,5
20170701|2016-11-10 11:30,10,70.79,70.8,70.79,70.8,2
20170701|2016-11-10 12:00,10,70.85,70.89,70.84,70.89,3
20170701|2016-11-10 12:30,10,70.87,70.89,70.85,70.86,7
20170701|2016-11-10 13:00,10,71.02,71.02,70.91,70.96,74
20170701|2016-11-10 20:00,11,71.32,71.4,71.32,71.4,29
20170701|2016-11-10 20:30,11,71.41,71.51,71.41,71.51,42
20170701|2016-11-10 21:00,11,71.51,71.55,71.51,71.55,20
20170701|2016-11-10 21:30,11,71.67,71.75,71.67,71.75,44
20170701|2016-11-10 22:00,11,71.74,71.74,71.74,71.74,20
20170701|2016-11-10 22:30,11,71.74,72.06,71.74,72.06,91
20170701|2016-11-10 23:00,11,72.1,72.12,72.1,72.12,11
20170701|2016-11-11 00:00,11,72.15,72.15,72.15,72.15,1
20170701|2016-11-11 00:30,11,72.19,72.2,72.19,72.2,7
20170701|2016-11-11 01:00,11,72.06,72.06,72.06,72.06,2
20170701|2016-11-11 01:30,11,72.23,72.25,72.23,72.25,3
20170701|2016-11-11 02:00,11,72.21,72.21,72.19,72.19,7
20170701|2016-11-11 02:30,11,72.08,72.08,72.08,72.08,1
20170701|2016-11-11 06:30,11,71.95,72.09,71.95,72.06,25
20170701|2016-11-11 07:00,11,72.03,72.6,72.03,72.6,17
20170701|2016-11-11 07:30,11,72.65,72.85,71.5,71.5,67
20170701|2016-11-11 08:00,11,71.6,71.6,71,71.15,65
20170701|2016-11-11 08:30,11,71.21,71.21,71,71,11
20170701|2016-11-11 09:00,11,71,71,70.4,70.4,39
20170701|2016-11-11 10:00,11,70.18,70.28,70.13,70.13,34
20170701|2016-11-11 10:30,11,70.13,70.13,70.07,70.07,27
20170701|2016-11-11 11:30,11,70.25,70.25,70.23,70.23,15
20170701|2016-11-11 12:00,11,70.23,70.23,70.23,70.23,7
20170701|2016-11-11 13:00,11,70.24,71.24,70.16,70.25,54
20170701|2016-11-13 20:00,14,70.61,70.71,70.61,70.67,11
20170701|2016-11-13 20:30,14,70.66,70.66,70.66,70.66,2
20170701|2016-11-13 21:30,14,70.28,70.28,70.28,70.28,1
20170701|2016-11-13 23:30,14,70.14,70.14,70,70,70
20170701|2016-11-14 00:30,14,70.06,70.08,70,70,14
20170701|2016-11-14 01:00,14,70.02,70.02,70.01,70.01,8
20170701|2016-11-14 02:30,14,70.19,70.19,70.19,70.19,1
20170701|2016-11-14 04:00,14,69.97,69.97,69.9,69.9,53
20170701|2016-11-14 04:30,14,69.93,69.93,69.93,69.93,2
20170701|2016-11-14 05:00,14,69.86,69.86,69.86,69.86,1
20170701|2016-11-14 06:00,14,69.9,69.95,69.84,69.84,35
20170701|2016-11-14 06:30,14,69.82,69.82,69.8,69.8,7
20170701|2016-11-14 07:00,14,69.8,69.81,69.8,69.81,5
20170701|2016-11-14 07:30,14,69.85,69.89,69.83,69.89,7
20170701|2016-11-14 08:00,14,69.95,69.95,69.72,69.72,23
20170701|2016-11-14 08:30,14,69.73,69.84,69.66,69.75,14
20170701|2016-11-14 09:00,14,69.9,70,69.9,70,66
20170701|2016-11-14 09:30,14,69.91,69.91,69.74,69.78,50
20170701|2016-11-14 10:00,14,69.75,69.83,69.75,69.81,14
20170701|2016-11-14 11:00,14,70.02,70.02,69.95,69.95,10
20170701|2016-11-14 11:30,14,69.9,69.95,69.87,69.95,15
20170701|2016-11-14 13:00,14,70.19,70.44,70.11,70.38,26
20170701|2016-11-14 20:00,15,70.78,71.27,70.78,71.27,27
20170701|2016-11-14 22:30,15,70.61,70.63,70.54,70.63,4
20170701|2016-11-14 23:00,15,70.54,70.7,70.54,70.54,18
20170701|2016-11-14 23:30,15,70.61,70.61,70.61,70.61,2
20170701|2016-11-15 05:30,15,70.78,70.78,70.78,70.78,3
20170701|2016-11-15 06:00,15,70.78,70.78,70.78,70.78,1
20170701|2016-11-15 07:00,15,70.93,71.22,70.91,71.22,8
20170701|2016-11-15 08:30,15,70.95,71.07,70.94,71.07,8
20170701|2016-11-15 09:30,15,71.2,71.2,71.2,71.2,10
20170701|2016-11-15 10:30,15,71.17,71.31,71.17,71.31,2
20170701|2016-11-15 11:00,15,71.25,71.25,71.2,71.2,65
20170701|2016-11-15 12:30,15,71.06,71.22,70.99,71.22,74
20170701|2016-11-15 13:00,15,71.38,71.45,71.38,71.45,13
20170701|2016-11-15 20:00,16,71.3,71.4,71.3,71.4,31
20170701|2016-11-15 21:30,16,71.23,71.32,71.23,71.32,5
20170701|2016-11-16 01:00,16,71.32,71.32,71.31,71.31,5
20170701|2016-11-16 01:30,16,71.29,71.29,71.27,71.27,5
20170701|2016-11-16 02:00,16,71.34,71.34,71.34,71.34,10
20170701|2016-11-16 03:00,16,71.37,71.46,71.3,71.45,36
20170701|2016-11-16 03:30,16,71.38,71.38,71.38,71.38,2
20170701|2016-11-16 05:30,16,71.06,71.06,71.05,71.05,2
20170701|2016-11-16 06:30,16,71.36,71.36,71.36,71.36,3
20170701|2016-11-16 07:00,16,71.37,71.64,71.37,71.64,66
20170701|2016-11-16 07:30,16,71.74,72.03,71.72,71.97,62
20170701|2016-11-16 08:00,16,72.06,72.28,72.04,72.15,86
20170701|2016-11-16 08:30,16,72.25,72.52,72.11,72.12,128
20170701|2016-11-16 09:00,16,72.25,72.28,72.1,72.2,137
20170701|2016-11-16 09:30,16,72.25,72.3,71.99,71.99,21
20170701|2016-11-16 10:00,16,72,72.16,72,72.16,21
20170701|2016-11-16 10:30,16,72.2,72.3,72.2,72.3,81
20170701|2016-11-16 11:00,16,72.17,72.42,72.17,72.42,29
20170701|2016-11-16 11:30,16,72.32,72.34,72.27,72.27,23
20170701|2016-11-16 12:00,16,72.29,72.39,72.29,72.39,3
20170701|2016-11-16 12:30,16,72.45,72.5,72.45,72.5,53
20170701|2016-11-16 13:00,16,72.5,72.53,72.41,72.52,86
20170701|2016-11-16 20:00,17,72.43,72.43,72.43,72.43,1
20170701|2016-11-16 20:30,17,72.33,72.35,72.33,72.35,3
20170701|2016-11-16 22:00,17,72.55,72.55,72.55,72.55,14
20170701|2016-11-16 22:30,17,72.55,72.55,72.55,72.55,2
20170701|2016-11-16 23:00,17,72.55,72.55,72.54,72.54,4
20170701|2016-11-16 23:30,17,72.55,72.55,72.54,72.54,4
20170701|2016-11-17 00:00,17,72.55,72.55,72.55,72.55,13
20170701|2016-11-17 01:00,17,72.49,72.49,72.49,72.49,1
20170701|2016-11-17 04:30,17,72.45,72.45,72.38,72.38,76
20170701|2016-11-17 05:30,17,72.15,72.15,72.15,72.15,1
20170701|2016-11-17 06:30,17,72.36,72.36,72.36,72.36,29
20170701|2016-11-17 07:00,17,72.36,72.54,72.36,72.36,58
20170701|2016-11-17 07:30,17,71.71,71.71,70.74,71.56,46
20170701|2016-11-17 08:00,17,72.22,72.22,72.2,72.2,3
20170701|2016-11-17 08:30,17,72.28,72.41,72.28,72.34,36
20170701|2016-11-17 09:00,17,72.34,72.5,72.33,72.5,54
20170701|2016-11-17 09:30,17,72.5,72.51,72.26,72.46,33
20170701|2016-11-17 10:00,17,72.46,72.6,72.43,72.49,42
20170701|2016-11-17 10:30,17,72.55,72.66,72.55,72.66,28
20170701|2016-11-17 11:00,17,72.56,72.59,72.56,72.59,2
20170701|2016-11-17 11:30,17,72.61,72.85,72.61,72.85,317
20170701|2016-11-17 12:00,17,72.85,73.11,72.83,72.91,153
20170701|2016-11-17 12:30,17,72.94,73.04,72.93,73.04,20
20170701|2016-11-17 13:00,17,73.05,73.19,72.9,73.19,264
20170701|2016-11-17 20:00,18,73.03,73.03,72.97,72.97,2
20170701|2016-11-17 21:00,18,72.85,72.85,72.79,72.79,5
20170701|2016-11-17 23:30,18,72.63,72.63,72.49,72.53,10
20170701|2016-11-18 01:00,18,72.49,72.49,72.43,72.43,2
20170701|2016-11-18 01:30,18,72.55,72.55,72.55,72.55,1
20170701|2016-11-18 02:30,18,72.6,72.61,72.6,72.61,2
20170701|2016-11-18 03:00,18,72.28,72.28,72.11,72.11,7
20170701|2016-11-18 04:00,18,72.19,72.19,72.15,72.15,16
20170701|2016-11-18 04:30,18,72.17,72.29,72.17,72.29,35
20170701|2016-11-18 05:00,18,72.29,72.29,72.17,72.17,49
20170701|2016-11-18 05:30,18,72.22,72.22,72.06,72.17,59
20170701|2016-11-18 06:00,18,72.22,72.3,72.15,72.25,93
20170701|2016-11-18 06:30,18,72.25,72.34,72.25,72.34,75
20170701|2016-11-18 07:00,18,72.4,72.62,72.4,72.47,52
20170701|2016-11-18 08:00,18,72.53,72.55,72.53,72.55,4
20170701|2016-11-18 08:30,18,72.9,73.05,72.9,73.05,19
20170701|2016-11-18 09:00,18,73.07,73.07,72.61,72.61,36
20170701|2016-11-18 09:30,18,72.67,72.83,72.39,72.39,36
20170701|2016-11-18 10:00,18,72.65,72.65,72.56,72.56,4
20170701|2016-11-18 10:30,18,72.77,72.78,72.76,72.77,26
20170701|2016-11-18 11:00,18,72.78,72.86,72.78,72.86,12
20170701|2016-11-18 11:30,18,72.83,72.9,72.81,72.85,61
20170701|2016-11-18 12:00,18,72.92,72.93,72.91,72.91,17
20170701|2016-11-18 12:30,18,72.88,73.03,72.88,73,24
20170701|2016-11-18 13:00,18,72.88,73.02,72.78,72.78,81
20170701|2016-11-20 20:00,21,73.1,73.1,72.99,73.08,83
20170701|2016-11-20 20:30,21,73.14,73.15,73.14,73.15,20
20170701|2016-11-20 21:00,21,73.11,73.16,73.11,73.16,9
20170701|2016-11-20 21:30,21,73.15,73.15,73.15,73.15,2
20170701|2016-11-20 22:00,21,73.15,73.15,73.15,73.15,1
20170701|2016-11-20 22:30,21,73.14,73.14,73.14,73.14,1
20170701|2016-11-21 01:00,21,72.99,73.11,72.99,73.11,10
20170701|2016-11-21 02:30,21,72.87,72.87,72.86,72.87,14
20170701|2016-11-21 03:00,21,72.98,73,72.88,72.98,42
20170701|2016-11-21 03:30,21,72.94,73.02,72.94,72.95,24
20170701|2016-11-21 04:30,21,72.94,72.96,72.93,72.96,13
20170701|2016-11-21 05:00,21,72.93,72.93,72.83,72.84,30
20170701|2016-11-21 05:30,21,72.97,73.03,72.97,73.03,6
20170701|2016-11-21 06:30,21,72.83,72.96,72.83,72.96,4
20170701|2016-11-21 07:00,21,72.95,72.95,72.89,72.94,8
20170701|2016-11-21 07:30,21,73,73,73,73,3
20170701|2016-11-21 08:00,21,73.05,73.12,72.89,72.91,13
20170701|2016-11-21 08:30,21,72.91,73.33,72.91,73.33,79
20170701|2016-11-21 09:00,21,73.31,73.31,73.23,73.23,8
20170701|2016-11-21 09:30,21,73.2,73.29,72.84,72.9,159
20170701|2016-11-21 10:00,21,72.91,72.99,72.87,72.94,101
20170701|2016-11-21 10:30,21,73.17,73.21,73.17,73.19,11
20170701|2016-11-21 11:00,21,73.07,73.07,73.01,73.01,3
20170701|2016-11-21 12:00,21,73.13,73.16,73.07,73.1,92
20170701|2016-11-21 12:30,21,72.74,72.83,72.67,72.83,7
20170701|2016-11-21 13:00,21,72.99,73.05,72.98,73.05,12
20170701|2016-11-21 23:00,22,72.9,72.9,72.9,72.9,1
20170701|2016-11-21 23:30,22,72.9,72.9,72.9,72.9,8
20170701|2016-11-22 00:00,22,72.9,72.9,72.9,72.9,11
20170701|2016-11-22 01:00,22,72.51,72.56,72.51,72.56,4
20170701|2016-11-22 02:00,22,72.52,72.52,72.44,72.44,2
20170701|2016-11-22 06:00,22,72.48,72.48,72.48,72.48,2
20170701|2016-11-22 07:00,22,72.42,72.42,72.41,72.41,2
20170701|2016-11-22 07:30,22,72.41,72.41,72.05,72.21,29
20170701|2016-11-22 08:00,22,72.3,72.39,72.3,72.3,16
20170701|2016-11-22 08:30,22,72.3,72.39,72.27,72.3,97
20170701|2016-11-22 09:00,22,72.3,72.58,72.3,72.58,50
20170701|2016-11-22 09:30,22,72.55,72.68,72.55,72.63,29
20170701|2016-11-22 10:30,22,72.82,73,72.8,72.96,37
20170701|2016-11-22 11:00,22,72.91,72.96,72.91,72.96,2
20170701|2016-11-22 11:30,22,73.05,73.1,72.86,72.94,11
20170701|2016-11-22 12:00,22,72.95,73,72.95,73,12
20170701|2016-11-22 12:30,22,72.89,72.89,72.66,72.66,3
20170701|2016-11-22 13:00,22,72.94,73.04,72.92,72.95,60
20170701|2016-11-22 20:30,23,73.05,73.05,73.05,73.05,2
20170701|2016-11-22 22:30,23,72.91,72.91,72.91,72.91,1
20170701|2016-11-23 00:30,23,72.81,72.81,72.77,72.77,7
20170701|2016-11-23 03:30,23,72.89,72.89,72.89,72.89,1
20170701|2016-11-23 04:00,23,72.75,72.75,72.75,72.75,1
20170701|2016-11-23 05:30,23,72.54,72.54,72.53,72.53,2
20170701|2016-11-23 06:30,23,72.56,72.56,72.56,72.56,5
20170701|2016-11-23 07:00,23,72.7,72.92,72.59,72.59,12
20170701|2016-11-23 07:30,23,72.51,72.51,71.47,72.01,65
20170701|2016-11-23 08:00,23,71.84,72.27,71.74,72.26,17
20170701|2016-11-23 08:30,23,72.21,72.51,72.18,72.51,16
20170701|2016-11-23 09:00,23,72.51,72.74,72.49,72.69,27
20170701|2016-11-23 09:30,23,72.65,72.76,72.52,72.75,22
20170701|2016-11-23 10:00,23,72.77,72.85,72.39,72.6,24
20170701|2016-11-23 10:30,23,72.53,72.72,72.52,72.7,52
20170701|2016-11-23 11:00,23,72.66,72.7,72.54,72.54,18
20170701|2016-11-23 11:30,23,72.59,72.65,72.59,72.65,15
20170701|2016-11-23 12:00,23,72.55,72.59,72.55,72.59,15
20170701|2016-11-23 12:30,23,72.54,72.54,72.54,72.54,2
20170701|2016-11-23 13:00,23,72.51,72.51,72.41,72.47,4
20170701|2016-11-25 07:00,25,72.2,72.2,71.36,71.81,133
20170701|2016-11-25 07:30,25,71.81,71.87,71.81,71.87,14
20170701|2016-11-25 08:30,25,72.14,72.21,72.1,72.21,3
20170701|2016-11-25 09:30,25,72.08,72.09,71.72,71.73,6
20170701|2016-11-25 10:00,25,71.6,71.85,71.6,71.85,7
20170701|2016-11-25 11:00,25,71.98,71.98,71.97,71.97,3
20170701|2016-11-25 11:30,25,71.92,72.25,71.92,72.06,24
20170701|2016-11-27 21:00,28,71.84,71.84,71.84,71.84,1
20170701|2016-11-27 22:00,28,71.82,71.82,71.82,71.82,5
20170701|2016-11-27 22:30,28,71.84,71.84,71.84,71.84,5
20170701|2016-11-28 00:00,28,71.86,72,71.86,72,14
20170701|2016-11-28 00:30,28,72.07,72.07,72.07,72.07,1
20170701|2016-11-28 01:30,28,72.11,72.11,72.11,72.11,10
20170701|2016-11-28 02:00,28,71.93,71.93,71.93,71.93,1
20170701|2016-11-28 04:30,28,72.07,72.07,72.07,72.07,2
20170701|2016-11-28 06:00,28,72.01,72.01,72,72,7
20170701|2016-11-28 07:00,28,72.44,72.44,72.33,72.33,11
20170701|2016-11-28 08:30,28,72.35,72.72,72.35,72.7,38
20170701|2016-11-28 09:00,28,72.89,72.9,72.81,72.88,70
20170701|2016-11-28 09:30,28,72.88,72.9,72.88,72.89,49
20170701|2016-11-28 10:00,28,72.76,72.76,72.76,72.76,7
20170701|2016-11-28 10:30,28,72.64,72.68,72.64,72.68,6
20170701|2016-11-28 11:00,28,72.67,72.76,72.67,72.71,22
20170701|2016-11-28 11:30,28,72.57,72.62,72.57,72.62,5
20170701|2016-11-28 12:00,28,72.62,72.62,72.62,72.62,1
20170701|2016-11-28 12:30,28,72.63,72.63,72.63,72.63,5
20170701|2016-11-28 13:00,28,72.67,72.74,72.53,72.57,35
20170701|2016-11-28 20:00,29,72.27,72.27,72.27,72.27,1
20170701|2016-11-28 21:00,29,72.4,72.4,72.35,72.35,6
20170701|2016-11-28 23:30,29,72.34,72.34,72.34,72.34,4
20170701|2016-11-29 00:00,29,72.2,72.2,72.18,72.18,4
20170701|2016-11-29 01:00,29,71.87,71.87,71.72,71.77,20
20170701|2016-11-29 04:00,29,71.95,71.95,71.95,71.95,2
20170701|2016-11-29 06:00,29,72.11,72.11,72.11,72.11,2
20170701|2016-11-29 06:30,29,71.56,71.62,71.55,71.62,14
20170701|2016-11-29 07:00,29,71.62,71.9,71.61,71.9,19
20170701|2016-11-29 07:30,29,71.9,72,71.79,71.95,120
20170701|2016-11-29 08:00,29,71.95,72.01,71.87,71.95,84
20170701|2016-11-29 08:30,29,71.81,72.07,71.81,71.96,83
20170701|2016-11-29 09:00,29,71.96,72.19,71.91,72.19,77
20170701|2016-11-29 09:30,29,72.19,72.27,72.1,72.18,36
20170701|2016-11-29 10:00,29,71.9,71.9,71.86,71.86,7
20170701|2016-11-29 10:30,29,71.99,72,71.85,71.85,32
20170701|2016-11-29 11:00,29,72,72,71.92,71.93,17
20170701|2016-11-29 11:30,29,71.94,71.99,71.92,71.92,12
20170701|2016-11-29 12:00,29,71.94,72,71.94,72,18
20170701|2016-11-29 12:30,29,71.97,72,71.97,72,13
20170701|2016-11-29 13:00,29,72.05,72.07,71.67,71.67,40
20170701|2016-11-29 21:00,30,71.5,71.5,71.5,71.5,4
20170701|2016-11-30 03:30,30,71.51,71.51,71.51,71.51,1
20170701|2016-11-30 05:00,30,71.29,71.29,71.29,71.29,1
20170701|2016-11-30 05:30,30,71.56,71.58,71.56,71.58,2
20170701|2016-11-30 06:00,30,71.58,71.58,71.57,71.57,4
20170701|2016-11-30 07:30,30,71.62,71.65,71.62,71.65,6
20170701|2016-11-30 08:00,30,71.65,71.65,71.65,71.65,9
20170701|2016-11-30 08:30,30,71.7,71.95,71.7,71.95,70
20170701|2016-11-30 09:00,30,71.94,72.1,71.8,71.85,33
20170701|2016-11-30 09:30,30,71.9,71.97,71.89,71.91,32
20170701|2016-11-30 10:00,30,71.83,71.93,71.82,71.84,23
20170701|2016-11-30 10:30,30,71.87,72.11,71.87,72.08,87
20170701|2016-11-30 11:00,30,72.09,72.1,71.97,72.1,33
20170701|2016-11-30 11:30,30,72.09,72.15,72,72.06,37
20170701|2016-11-30 12:00,30,72.08,72.08,72,72.02,13
20170701|2016-11-30 12:30,30,72.03,72.03,71.92,71.92,36
20170701|2016-11-30 13:00,30,71.95,72.04,71.9,71.97,212
20170701|2016-11-30 20:00,1,71.5,72,71.5,72,6
20170701|2016-11-30 22:00,1,71.96,71.98,71.96,71.98,4
20170701|2016-11-30 22:30,1,71.96,71.96,71.96,71.96,1
20170701|2016-11-30 23:30,1,71.98,71.98,71.98,71.98,5
20170701|2016-12-01 05:30,1,71.84,71.84,71.84,71.84,1
20170701|2016-12-01 06:00,1,71.75,71.75,71.75,71.75,1
20170701|2016-12-01 07:00,1,71.77,71.77,71.68,71.69,9
20170701|2016-12-01 07:30,1,71.78,71.78,71.7,71.7,6
20170701|2016-12-01 08:00,1,71.84,71.95,71.8,71.95,7
20170701|2016-12-01 08:30,1,71.95,71.95,71.86,71.86,3
20170701|2016-12-01 09:00,1,71.94,71.94,71.84,71.84,3
20170701|2016-12-01 09:30,1,71.82,72.29,71.82,72.29,24
20170701|2016-12-01 10:00,1,72.31,72.31,72.18,72.25,14
20170701|2016-12-01 10:30,1,72.35,72.42,72.22,72.32,14
20170701|2016-12-01 11:00,1,72.22,72.42,72.22,72.26,22
20170701|2016-12-01 11:30,1,72.17,72.17,71.42,71.42,21
20170701|2016-12-01 12:00,1,71.25,71.25,71.24,71.24,45
20170701|2016-12-01 12:30,1,71.46,71.46,71.46,71.46,1
20170701|2016-12-01 13:00,1,71.53,71.53,71.2,71.23,32
20170701|2016-12-02 01:00,2,71.15,71.15,71.15,71.15,1
20170701|2016-12-02 03:00,2,71.22,71.22,71.22,71.22,1
20170701|2016-12-02 08:00,2,71.29,71.29,71.2,71.21,11
20170701|2016-12-02 08:30,2,71.21,71.22,70.72,70.91,84
20170701|2016-12-02 09:00,2,70.87,71.02,70.74,70.75,35
20170701|2016-12-02 09:30,2,70.71,70.77,70.6,70.77,35
20170701|2016-12-02 10:00,2,70.81,70.83,70.73,70.83,7
20170701|2016-12-02 10:30,2,70.8,72.02,70.8,71.84,106
20170701|2016-12-02 11:00,2,71.78,71.81,71.63,71.63,8
20170701|2016-12-02 11:30,2,71.54,71.54,71.32,71.32,5
20170701|2016-12-02 12:00,2,71.48,71.61,71.48,71.61,9
20170701|2016-12-02 12:30,2,71.58,71.72,71.58,71.67,9
20170701|2016-12-02 13:00,2,71.72,71.73,71.5,71.59,40
20170701|2016-12-04 20:00,5,71.66,71.66,71.66,71.66,2
20170701|2016-12-04 21:00,5,71.83,71.83,71.83,71.83,1
20170701|2016-12-05 02:00,5,71.88,71.93,71.88,71.92,6
20170701|2016-12-05 03:30,5,71.85,71.94,71.85,71.94,4
20170701|2016-12-05 05:00,5,71.78,71.78,71.77,71.77,4
20170701|2016-12-05 07:30,5,71.73,71.75,71.7,71.72,20
20170701|2016-12-05 08:00,5,71.82,72.07,71.81,72.07,19
20170701|2016-12-05 08:30,5,72.21,72.21,71.92,71.92,12
20170701|2016-12-05 09:00,5,71.97,71.97,71.41,71.41,2
20170701|2016-12-05 09:30,5,71.43,71.58,71.4,71.57,51
20170701|2016-12-05 10:00,5,71.69,71.97,71.68,71.97,34
20170701|2016-12-05 11:00,5,71.68,71.68,71.6,71.6,28
20170701|2016-12-05 11:30,5,71.42,71.49,71.42,71.43,36
20170701|2016-12-05 12:00,5,71.48,71.48,71.4,71.41,24
20170701|2016-12-05 12:30,5,71.36,71.52,71.35,71.43,26
20170701|2016-12-05 13:00,5,71.47,71.57,71.46,71.57,43
20170701|2016-12-05 20:00,6,71.36,71.36,71.36,71.36,1
20170701|2016-12-06 02:00,6,71.88,71.88,71.88,71.88,2
20170701|2016-12-06 03:30,6,71.96,71.98,71.96,71.98,3
20170701|2016-12-06 04:30,6,72.02,72.03,71.99,71.99,8
20170701|2016-12-06 06:30,6,71.86,71.86,71.8,71.86,12
20170701|2016-12-06 07:30,6,72.02,72.02,72.02,72.02,1
20170701|2016-12-06 08:00,6,72.09,72.09,71.93,71.93,2
20170701|2016-12-06 08:30,6,71.89,71.89,71.65,71.89,33
20170701|2016-12-06 09:00,6,71.91,71.92,71.9,71.9,4
20170701|2016-12-06 09:30,6,71.98,72.13,71.9,71.9,8
20170701|2016-12-06 10:00,6,71.87,71.87,71.84,71.84,8
20170701|2016-12-06 10:30,6,71.91,71.99,71.84,71.84,13
20170701|2016-12-06 11:00,6,71.7,71.77,71.65,71.77,9
20170701|2016-12-06 11:30,6,71.77,71.92,71.77,71.92,20
20170701|2016-12-06 12:00,6,71.86,71.96,71.86,71.92,19
20170701|2016-12-06 12:30,6,71.84,71.95,71.84,71.94,71
20170701|2016-12-06 13:00,6,71.86,71.86,71.77,71.83,59
20170701|2016-12-07 02:30,7,71.67,71.7,71.67,71.7,3
20170701|2016-12-07 03:30,7,71.89,71.89,71.89,71.89,1
20170701|2016-12-07 07:00,7,71.62,71.62,71.62,71.62,1
20170701|2016-12-07 07:30,7,71.64,71.7,71.64,71.67,5
20170701|2016-12-07 08:00,7,71.66,71.78,71.66,71.7,7
20170701|2016-12-07 08:30,7,71.68,71.68,71.67,71.67,2
20170701|2016-12-07 09:00,7,71.8,71.8,71.8,71.8,5
20170701|2016-12-07 09:30,7,71.69,71.69,71.56,71.6,6
20170701|2016-12-07 10:00,7,71.57,71.57,71.53,71.53,4
20170701|2016-12-07 10:30,7,71.46,71.46,71.16,71.22,42
20170701|2016-12-07 11:00,7,71.21,71.37,71.21,71.22,55
20170701|2016-12-07 11:30,7,71.14,71.14,71.01,71.01,8
20170701|2016-12-07 12:00,7,71.05,71.05,71.05,71.05,2
20170701|2016-12-07 12:30,7,71.05,71.06,71.03,71.05,13
20170701|2016-12-07 13:00,7,71.18,71.58,71.16,71.49,136
20170701|2016-12-08 02:00,8,71.4,71.4,71.4,71.4,2
20170701|2016-12-08 04:30,8,71.43,71.43,71.43,71.43,3
20170701|2016-12-08 05:30,8,71.43,71.45,71.43,71.44,6
20170701|2016-12-08 06:00,8,71.43,71.43,71.43,71.43,1
20170701|2016-12-08 06:30,8,71.23,71.23,71.22,71.22,5
20170701|2016-12-08 07:00,8,71.17,71.17,71.15,71.15,2
20170701|2016-12-08 07:30,8,71.56,71.99,71.56,71.95,81
20170701|2016-12-08 08:00,8,71.85,71.9,71.78,71.78,11
20170701|2016-12-08 08:30,8,71.78,71.85,71.72,71.74,60
20170701|2016-12-08 09:00,8,71.73,71.91,71.73,71.91,104
20170701|2016-12-08 09:30,8,71.95,72.09,71.86,71.93,124
20170701|2016-12-08 10:00,8,71.69,71.69,71.69,71.69,1
20170701|2016-12-08 10:30,8,71.37,71.43,71.23,71.36,11
20170701|2016-12-08 11:00,8,71.78,71.78,71.68,71.68,3
20170701|2016-12-08 11:30,8,71.42,71.6,71.42,71.6,5
20170701|2016-12-08 12:00,8,71.43,71.43,71.38,71.4,15
20170701|2016-12-08 12:30,8,71.4,71.53,71.4,71.46,4
20170701|2016-12-08 13:00,8,71.57,71.62,71.42,71.57,158
20170701|2016-12-08 20:00,9,71.32,71.44,71.31,71.44,4
20170701|2016-12-08 22:00,9,71.54,71.54,71.54,71.54,2
20170701|2016-12-09 02:30,9,71.49,71.49,71.47,71.47,3
20170701|2016-12-09 06:00,9,71.48,71.48,71.48,71.48,1
20170701|2016-12-09 07:30,9,71.48,71.7,71.48,71.7,9
20170701|2016-12-09 08:00,9,71.73,71.96,71.73,71.95,28
20170701|2016-12-09 08:30,9,71.96,71.96,71.68,71.68,5
20170701|2016-12-09 09:00,9,71.7,71.75,71.7,71.72,8
20170701|2016-12-09 09:30,9,71.86,71.93,71.82,71.82,26
20170701|2016-12-09 10:00,9,71.8,71.83,71.8,71.83,2
20170701|2016-12-09 10:30,9,71.85,71.91,71.6,71.91,18
20170701|2016-12-09 11:00,9,71.45,71.45,70.75,70.93,332
20170701|2016-12-09 11:30,9,70.94,70.96,70.75,70.85,35
20170701|2016-12-09 12:00,9,70.9,70.98,70.78,70.98,28
20170701|2016-12-09 12:30,9,71.02,71.18,70.98,71,14
20170701|2016-12-09 13:00,9,71.1,71.1,70.94,70.97,234
20170701|2016-12-11 20:00,12,71.02,71.05,70.98,71.05,12
20170701|2016-12-11 21:00,12,71.3,71.3,71.3,71.3,1
20170701|2016-12-11 21:30,12,71.44,71.45,71.44,71.45,4
20170701|2016-12-11 22:30,12,71.46,71.46,71.46,71.46,2
20170701|2016-12-11 23:00,12,71.41,71.41,71.41,71.41,2
20170701|2016-12-12 04:00,12,71.41,71.41,71.41,71.41,1
20170701|2016-12-12 05:30,12,71.32,71.32,71.3,71.3,4
20170701|2016-12-12 06:00,12,71.28,71.33,71.28,71.32,9
20170701|2016-12-12 07:00,12,71.3,71.81,71.3,71.55,55
20170701|2016-12-12 08:30,12,71.49,71.49,71.2,71.2,42
20170701|2016-12-12 09:00,12,71.2,71.2,71.08,71.08,41
20170701|2016-12-12 09:30,12,71.07,71.12,71,71.1,33
20170701|2016-12-12 10:00,12,71.14,71.33,71.14,71.31,7
20170701|2016-12-12 10:30,12,71.4,71.46,71.28,71.36,13
20170701|2016-12-12 11:00,12,71.32,71.7,71.29,71.65,194
20170701|2016-12-12 11:30,12,71.65,71.65,71.57,71.62,25
20170701|2016-12-12 12:00,12,71.62,71.67,71.55,71.6,61
20170701|2016-12-12 12:30,12,71.69,71.69,71.69,71.69,1
20170701|2016-12-12 13:00,12,71.67,71.74,71.5,71.66,190
20170701|2016-12-13 00:00,13,71.6,71.66,71.6,71.66,9
20170701|2016-12-13 01:30,13,71.72,71.72,71.72,71.72,2
20170701|2016-12-13 03:30,13,71.74,71.78,71.74,71.78,2
20170701|2016-12-13 04:30,13,71.82,71.82,71.82,71.82,1
20170701|2016-12-13 05:00,13,71.84,71.87,71.84,71.87,4
20170701|2016-12-13 05:30,13,71.87,71.89,71.87,71.89,4
20170701|2016-12-13 06:30,13,71.87,72.24,71.87,72.11,26
20170701|2016-12-13 07:00,13,72.16,72.17,71.85,71.9,17
20170701|2016-12-13 07:30,13,71.85,71.99,71.84,71.99,14
20170701|2016-12-13 08:00,13,72.08,72.19,72.08,72.14,20
20170701|2016-12-13 08:30,13,72.12,72.22,71.84,71.84,29
20170701|2016-12-13 09:00,13,71.84,71.88,71.4,71.8,54
20170701|2016-12-13 09:30,13,71.74,72.07,71.74,71.93,25
20170701|2016-12-13 10:00,13,71.93,72.15,71.93,72.02,109
20170701|2016-12-13 10:30,13,72,72.12,71.87,72.12,56
20170701|2016-12-13 11:00,13,72.13,72.15,71.95,71.95,23
20170701|2016-12-13 11:30,13,71.91,71.91,71.74,71.74,24
20170701|2016-12-13 12:00,13,71.84,71.84,71.8,71.8,6
20170701|2016-12-13 12:30,13,71.88,71.88,71.81,71.81,6
20170701|2016-12-13 13:00,13,71.71,71.97,71.71,71.89,151
20170701|2016-12-13 21:00,14,71.75,71.75,71.75,71.75,2
20170701|2016-12-13 23:30,14,71.96,71.97,71.94,71.96,6
20170701|2016-12-14 00:00,14,71.86,71.86,71.86,71.86,1
20170701|2016-12-14 00:30,14,71.93,71.93,71.93,71.93,1
20170701|2016-12-14 02:00,14,71.99,71.99,71.99,71.99,1
20170701|2016-12-14 06:00,14,71.89,71.89,71.89,71.89,1
20170701|2016-12-14 07:00,14,71.85,71.85,71.85,71.85,1
20170701|2016-12-14 07:30,14,71.99,72.14,71.99,72.14,40
20170701|2016-12-14 08:00,14,72.15,72.16,72.15,72.16,4
20170701|2016-12-14 08:30,14,72.11,72.17,72.07,72.17,5
20170701|2016-12-14 09:00,14,72.14,72.14,72.08,72.08,4
20170701|2016-12-14 09:30,14,72.04,72.13,71.99,72.08,16
20170701|2016-12-14 10:00,14,72.09,72.16,72.07,72.14,19
20170701|2016-12-14 10:30,14,72.17,72.2,71.92,71.92,35
20170701|2016-12-14 11:00,14,71.92,72.05,71.92,72.01,56
20170701|2016-12-14 11:30,14,72.07,72.09,71.98,72.03,30
20170701|2016-12-14 12:00,14,72.04,72.05,72.03,72.05,21
20170701|2016-12-14 12:30,14,72.05,72.15,72.03,72.06,51
20170701|2016-12-14 13:00,14,72.07,72.07,71.35,71.38,78
20170701|2016-12-14 21:30,15,71.4,71.4,71.4,71.4,1
20170701|2016-12-15 06:30,15,71.5,71.5,71.4,71.4,24
20170701|2016-12-15 07:00,15,71.43,71.57,71.43,71.57,5
20170701|2016-12-15 07:30,15,71.27,71.27,71.2,71.21,11
20170701|2016-12-15 08:30,15,71.51,71.55,71.45,71.55,7
20170701|2016-12-15 09:00,15,71.55,71.87,71.53,71.71,101
20170701|2016-12-15 09:30,15,71.76,71.76,71.66,71.7,8
20170701|2016-12-15 10:00,15,71.69,71.69,71.54,71.6,9
20170701|2016-12-15 10:30,15,71.68,71.71,71.62,71.65,28
20170701|2016-12-15 11:00,15,71.65,71.71,71.65,71.71,56
20170701|2016-12-15 11:30,15,71.78,71.78,71.78,71.78,1
20170701|2016-12-15 12:00,15,71.75,71.75,71.75,71.75,1
20170701|2016-12-15 12:30,15,71.69,71.74,71.68,71.74,5
20170701|2016-12-15 13:00,15,71.78,71.95,71.76,71.89,63
20170701|2016-12-16 01:30,16,71.7,71.7,71.69,71.69,2
20170701|2016-12-16 02:30,16,71.78,71.79,71.78,71.79,3
20170701|2016-12-16 03:00,16,71.55,71.55,71.55,71.55,2
20170701|2016-12-16 04:00,16,71.55,71.55,71.55,71.55,3
20170701|2016-12-16 05:30,16,71.71,71.72,71.71,71.72,2
20170701|2016-12-16 06:30,16,71.55,71.55,71.54,71.54,3
20170701|2016-12-16 07:00,16,71.51,71.51,71.43,71.51,14
20170701|2016-12-16 07:30,16,71.51,71.58,71.51,71.58,5
20170701|2016-12-16 08:00,16,71.59,71.59,71.59,71.59,2
20170701|2016-12-16 08:30,16,71.67,71.74,71.67,71.7,12
20170701|2016-12-16 09:00,16,71.58,71.62,71.48,71.49,8
20170701|2016-12-16 09:30,16,71.46,71.46,71.25,71.34,18
20170701|2016-12-16 10:00,16,71.31,71.38,71.29,71.37,24
20170701|2016-12-16 10:30,16,71.37,71.4,71.22,71.26,35
20170701|2016-12-16 11:00,16,71.37,71.37,71.27,71.28,46
20170701|2016-12-16 11:30,16,71.3,71.65,71.3,71.65,36
20170701|2016-12-16 12:30,16,71.34,71.39,71.33,71.39,9
20170701|2016-12-16 13:00,16,71.45,71.47,71.37,71.37,19
20170701|2016-12-18 20:00,19,71.31,71.31,71.3,71.3,3
20170701|2016-12-18 20:30,19,71.33,71.33,71.2,71.25,45
20170701|2016-12-18 21:30,19,71.24,71.24,71.24,71.24,1
20170701|2016-12-18 23:00,19,71.22,71.22,71.22,71.22,1
20170701|2016-12-19 00:30,19,71.21,71.21,71.2,71.2,37
20170701|2016-12-19 01:00,19,71.16,71.16,71.08,71.08,13
20170701|2016-12-19 04:00,19,71.18,71.18,71.15,71.15,5
20170701|2016-12-19 07:00,19,71.2,71.37,71.2,71.37,21
20170701|2016-12-19 07:30,19,71.24,71.31,71.24,71.29,10
20170701|2016-12-19 08:00,19,71.24,71.24,71.15,71.15,44
20170701|2016-12-19 08:30,19,71.16,71.16,70.6,70.92,310
20170701|2016-12-19 09:00,19,70.76,70.76,70.71,70.75,3
20170701|2016-12-19 09:30,19,70.71,70.71,70.5,70.59,25
20170701|2016-12-19 10:00,19,70.54,70.61,70.34,70.56,294
20170701|2016-12-19 10:30,19,70.55,70.61,70.42,70.47,54
20170701|2016-12-19 11:00,19,70.44,70.44,70.43,70.43,8
20170701|2016-12-19 11:30,19,70.44,70.49,70.41,70.48,12
20170701|2016-12-19 12:00,19,70.54,70.54,70.53,70.53,5
20170701|2016-12-19 12:30,19,70.39,70.39,70.39,70.39,1
20170701|2016-12-19 13:00,19,70.45,70.46,70.35,70.41,96
20170701|2016-12-19 20:00,20,70.37,70.37,70.37,70.37,1
20170701|2016-12-19 20:30,20,70.34,70.37,70.34,70.37,8
20170701|2016-12-19 23:30,20,70.3,70.31,70.3,70.3,9
20170701|2016-12-20 00:00,20,70.3,70.31,70.3,70.3,82
20170701|2016-12-20 00:30,20,70.26,70.26,70.25,70.25,19
20170701|2016-12-20 01:30,20,70.3,70.3,70.29,70.29,3
20170701|2016-12-20 02:00,20,70.28,70.28,70.28,70.28,1
20170701|2016-12-20 02:30,20,70.28,70.28,70.25,70.25,5
20170701|2016-12-20 03:00,20,70.25,70.26,70.25,70.26,6
20170701|2016-12-20 03:30,20,70.29,70.29,70.29,70.29,2
20170701|2016-12-20 04:00,20,70.38,70.42,70.38,70.38,10
20170701|2016-12-20 05:00,20,70.42,70.45,70.42,70.45,4
20170701|2016-12-20 05:30,20,70.41,70.41,70.41,70.41,1
20170701|2016-12-20 07:00,20,70.46,70.49,70.46,70.49,7
20170701|2016-12-20 07:30,20,70.61,70.61,70.54,70.6,4
20170701|2016-12-20 08:30,20,70.45,70.46,70.3,70.3,78
20170701|2016-12-20 09:00,20,70.38,70.38,70.26,70.33,68
20170701|2016-12-20 09:30,20,70.33,70.33,70.17,70.3,30
20170701|2016-12-20 10:00,20,70.31,70.33,70.21,70.21,12
20170701|2016-12-20 10:30,20,70.19,70.19,70.1,70.13,23
20170701|2016-12-20 11:00,20,70.1,70.13,70.1,70.13,49
20170701|2016-12-20 11:30,20,70.18,70.18,70.13,70.13,8
20170701|2016-12-20 12:00,20,70.19,70.19,70.17,70.17,7
20170701|2016-12-20 12:30,20,70.12,70.15,70.12,70.15,7
20170701|2016-12-20 13:00,20,70.18,70.21,70.11,70.13,15
20170701|2016-12-20 20:00,21,70.14,70.14,70.13,70.13,19
20170701|2016-12-20 20:30,21,70.16,70.16,70.16,70.16,2
20170701|2016-12-21 00:30,21,70.34,70.34,70.34,70.34,1
20170701|2016-12-21 01:00,21,70.36,70.47,70.36,70.47,32
20170701|2016-12-21 04:00,21,70.5,70.5,70.5,70.5,4
20170701|2016-12-21 04:30,21,70.5,70.5,70.5,70.5,1
20170701|2016-12-21 05:30,21,70.58,70.58,70.57,70.57,4
20170701|2016-12-21 06:00,21,70.61,70.65,70.61,70.65,5
20170701|2016-12-21 06:30,21,70.61,70.77,70.61,70.77,14
20170701|2016-12-21 07:00,21,70.71,70.71,70.61,70.61,16
20170701|2016-12-21 07:30,21,70.6,71.6,70.59,71.51,172
20170701|2016-12-21 08:00,21,71.56,71.58,71.38,71.38,37
20170701|2016-12-21 08:30,21,71.38,71.38,71.24,71.28,21
20170701|2016-12-21 09:00,21,71.26,71.33,71.25,71.26,14
20170701|2016-12-21 09:30,21,71.32,71.5,71.32,71.38,67
20170701|2016-12-21 10:00,21,71.28,71.37,71.26,71.31,11
20170701|2016-12-21 10:30,21,71.37,71.51,71.37,71.51,63
20170701|2016-12-21 11:00,21,71.38,71.48,71.36,71.45,36
20170701|2016-12-21 11:30,21,71.39,71.39,71.18,71.18,87
20170701|2016-12-21 12:00,21,71.18,71.3,71.18,71.3,33
20170701|2016-12-21 12:30,21,71.25,71.25,71.21,71.25,11
20170701|2016-12-21 13:00,21,71.26,71.26,70.79,70.92,62
20170701|2016-12-21 20:00,22,70.85,71,70.84,71,9
20170701|2016-12-21 21:30,22,71.17,71.17,71.17,71.17,1
20170701|2016-12-21 22:00,22,71.15,71.18,71.15,71.18,2
20170701|2016-12-21 23:30,22,71.15,71.2,71.15,71.2,16
20170701|2016-12-22 02:00,22,71.11,71.11,71.1,71.1,3
20170701|2016-12-22 02:30,22,71.1,71.15,71.1,71.15,8
20170701|2016-12-22 03:00,22,71.17,71.2,71.17,71.2,4
20170701|2016-12-22 06:00,22,71.17,71.17,71.17,71.17,1
20170701|2016-12-22 07:00,22,71.07,71.07,71.07,71.07,2
20170701|2016-12-22 07:30,22,71.34,71.44,71.34,71.44,32
20170701|2016-12-22 08:30,22,71.17,71.17,71.06,71.06,2
20170701|2016-12-22 09:00,22,71,71,71,71,1
20170701|2016-12-22 09:30,22,70.95,70.95,70.86,70.87,8
20170701|2016-12-22 10:00,22,70.84,70.84,70.61,70.71,46
20170701|2016-12-22 10:30,22,70.56,70.78,70.56,70.73,13
20170701|2016-12-22 11:00,22,70.8,70.85,70.77,70.85,20
20170701|2016-12-22 11:30,22,70.8,70.89,70.8,70.86,7
20170701|2016-12-22 12:00,22,70.89,70.89,70.88,70.89,4
20170701|2016-12-22 12:30,22,70.9,71.02,70.73,71.02,22
20170701|2016-12-22 13:00,22,71.02,71.06,70.83,70.91,30
20170701|2016-12-22 23:30,23,70.99,71.05,70.99,71.05,17
20170701|2016-12-23 00:00,23,71.07,71.16,71.07,71.16,33
20170701|2016-12-23 00:30,23,71.1,71.1,71.1,71.1,1
20170701|2016-12-23 01:00,23,71.05,71.16,71.05,71.16,7
20170701|2016-12-23 03:30,23,71.2,71.2,71.2,71.2,4
20170701|2016-12-23 05:30,23,71.1,71.1,71.05,71.05,8
20170701|2016-12-23 07:00,23,70.9,70.9,70.89,70.89,2
20170701|2016-12-23 07:30,23,70.86,70.89,70.85,70.88,5
20170701|2016-12-23 08:00,23,70.96,70.96,70.96,70.96,1
20170701|2016-12-23 08:30,23,70.83,70.83,70.7,70.7,15
20170701|2016-12-23 09:00,23,70.63,70.63,70.61,70.61,6
20170701|2016-12-23 09:30,23,70.7,70.7,70.64,70.64,9
20170701|2016-12-23 10:00,23,70.69,70.72,70.68,70.72,8
20170701|2016-12-23 10:30,23,70.69,70.85,70.69,70.73,21
20170701|2016-12-23 11:00,23,70.73,70.75,70.73,70.75,4
20170701|2016-12-23 11:30,23,70.75,70.77,70.71,70.71,5
20170701|2016-12-23 12:00,23,70.77,70.78,70.76,70.78,6
20170701|2016-12-23 13:00,23,70.72,70.72,70.65,70.65,22
20170701|2016-12-26 20:30,27,70.44,70.44,70.38,70.38,4
20170701|2016-12-26 23:30,27,70.45,70.45,70.45,70.45,1
20170701|2016-12-27 05:30,27,70.81,70.81,70.81,70.81,1
20170701|2016-12-27 07:00,27,70.67,70.67,70.64,70.64,13
20170701|2016-12-27 08:00,27,70.46,70.6,70.46,70.6,33
20170701|2016-12-27 08:30,27,70.56,70.56,70.56,70.56,1
20170701|2016-12-27 09:00,27,70.61,70.65,70.61,70.65,3
20170701|2016-12-27 09:30,27,70.6,70.6,70.35,70.35,15
20170701|2016-12-27 10:00,27,70.39,70.41,70.36,70.36,5
20170701|2016-12-27 10:30,27,70.46,70.55,70.46,70.52,10
20170701|2016-12-27 11:30,27,70.43,70.85,70.43,70.75,70
20170701|2016-12-27 12:00,27,70.7,70.85,70.7,70.77,22
20170701|2016-12-27 12:30,27,70.73,70.73,70.73,70.73,1
20170701|2016-12-27 13:00,27,70.78,70.87,70.56,70.69,36
20170701|2016-12-27 21:00,28,70.64,70.64,70.64,70.64,5
20170701|2016-12-27 22:30,28,70.74,70.74,70.74,70.74,1
20170701|2016-12-27 23:00,28,70.74,70.74,70.74,70.74,4
20170701|2016-12-28 00:30,28,70.8,70.8,70.8,70.8,10
20170701|2016-12-28 02:30,28,70.76,70.78,70.76,70.78,4
20170701|2016-12-28 03:00,28,70.71,70.8,70.71,70.8,23
20170701|2016-12-28 03:30,28,70.69,70.69,70.69,70.69,1
20170701|2016-12-28 04:00,28,70.64,70.64,70.64,70.64,2
20170701|2016-12-28 05:00,28,70.54,70.54,70.54,70.54,3
20170701|2016-12-28 06:00,28,70.65,70.72,70.65,70.72,17
20170701|2016-12-28 06:30,28,70.73,70.73,70.73,70.73,4
20170701|2016-12-28 07:00,28,70.68,70.73,70.62,70.73,24
20170701|2016-12-28 07:30,28,70.62,70.67,70.54,70.64,28
20170701|2016-12-28 08:00,28,70.63,70.7,70.63,70.67,44
20170701|2016-12-28 08:30,28,70.56,70.57,70.46,70.48,28
20170701|2016-12-28 09:00,28,70.47,70.65,70.47,70.59,13
20170701|2016-12-28 09:30,28,70.55,70.68,70.44,70.68,49
20170701|2016-12-28 10:00,28,70.68,70.68,70.58,70.63,55
20170701|2016-12-28 10:30,28,70.63,70.63,70.52,70.52,13
20170701|2016-12-28 11:30,28,70.63,70.63,70.63,70.63,1
20170701|2016-12-28 12:00,28,70.64,70.65,70.62,70.65,28
20170701|2016-12-28 12:30,28,70.65,70.65,70.51,70.52,37
20170701|2016-12-28 13:00,28,70.5,70.65,70.5,70.63,43
20170701|2016-12-29 01:00,29,70.99,70.99,70.99,70.99,19
20170701|2016-12-29 01:30,29,70.89,70.89,70.88,70.88,5
20170701|2016-12-29 03:00,29,70.95,70.95,70.95,70.95,2
20170701|2016-12-29 03:30,29,70.99,71.16,70.99,71.16,26
20170701|2016-12-29 04:30,29,71.17,71.22,71.17,71.22,2
20170701|2016-12-29 07:30,29,70.83,70.83,70.83,70.83,1
20170701|2016-12-29 08:30,29,70.83,70.85,70.79,70.81,69
20170701|2016-12-29 09:00,29,70.9,71,70.88,70.88,88
20170701|2016-12-29 09:30,29,70.73,70.82,70.66,70.75,38
20170701|2016-12-29 10:00,29,70.75,70.78,70.69,70.78,33
20170701|2016-12-29 10:30,29,70.9,70.96,70.87,70.89,78
20170701|2016-12-29 11:00,29,70.95,71.6,70.95,71.54,223
20170701|2016-12-29 11:30,29,71.39,71.57,71.37,71.45,58
20170701|2016-12-29 12:00,29,71.47,71.5,71.47,71.5,6
20170701|2016-12-29 12:30,29,71.5,71.55,71.48,71.48,9
20170701|2016-12-29 13:00,29,71.33,71.35,71.2,71.2,33
20170701|2016-12-29 20:00,30,71.54,71.58,71.53,71.57,16
20170701|2016-12-29 22:00,30,71.57,71.57,71.55,71.55,7
20170701|2016-12-29 22:30,30,71.57,71.58,71.57,71.58,2
20170701|2016-12-29 23:00,30,71.58,71.58,71.58,71.58,2
20170701|2016-12-29 23:30,30,71.58,71.58,71.58,71.58,1
20170701|2016-12-30 00:00,30,71.6,71.6,71.6,71.6,12
20170701|2016-12-30 00:30,30,71.6,71.65,71.6,71.65,28
20170701|2016-12-30 01:00,30,71.68,71.69,71.68,71.69,3
20170701|2016-12-30 01:30,30,71.69,71.69,71.69,71.69,8
20170701|2016-12-30 02:00,30,71.68,71.71,71.68,71.71,21
20170701|2016-12-30 03:00,30,71.7,71.7,71.7,71.7,11
20170701|2016-12-30 03:30,30,71.68,71.68,71.68,71.68,4
20170701|2016-12-30 04:00,30,71.7,71.7,71.7,71.7,6
20170701|2016-12-30 05:30,30,71.6,71.6,71.6,71.6,2
20170701|2016-12-30 06:00,30,71.6,71.6,71.6,71.6,7
20170701|2016-12-30 06:30,30,71.6,71.61,71.6,71.61,20
20170701|2016-12-30 07:00,30,71.6,71.6,71.6,71.6,16
20170701|2016-12-30 07:30,30,71.75,71.9,71.75,71.83,232
20170701|2016-12-30 08:00,30,71.85,71.9,71.85,71.9,60
20170701|2016-12-30 08:30,30,71.9,71.91,71.64,71.74,42
20170701|2016-12-30 09:00,30,71.88,71.91,71.88,71.91,6
20170701|2016-12-30 09:30,30,71.98,72.08,71.98,72.02,24
20170701|2016-12-30 10:00,30,72,72.09,72,72.06,6
20170701|2016-12-30 10:30,30,72.1,72.4,72.1,72.2,71
20170701|2016-12-30 11:00,30,72.3,72.3,72.14,72.16,39
20170701|2016-12-30 11:30,30,72.2,72.23,72.14,72.23,10
20170701|2016-12-30 12:00,30,72.22,72.33,72.22,72.33,12
20170701|2016-12-30 12:30,30,72.28,72.28,71.76,71.76,36
20170701|2016-12-30 13:00,30,71.66,71.67,71.2,71.47,255
20170701|2017-01-02 20:00,3,71.99,72.05,71.99,72.05,24
20170701|2017-01-02 20:30,3,71.86,71.86,71.86,71.86,1
20170701|2017-01-02 23:00,3,71.97,71.97,71.97,71.97,4
20170701|2017-01-03 00:30,3,71.86,71.9,71.86,71.9,4
20170701|2017-01-03 01:00,3,71.9,71.9,71.9,71.9,18
20170701|2017-01-03 01:30,3,71.94,71.94,71.92,71.92,8
20170701|2017-01-03 03:00,3,72.02,72.03,72.02,72.03,9
20170701|2017-01-03 04:00,3,71.96,72.1,71.96,72.1,76
20170701|2017-01-03 05:30,3,72.1,72.1,72.1,72.1,19
20170701|2017-01-03 06:00,3,72.15,72.16,72.15,72.16,3
20170701|2017-01-03 06:30,3,72.15,72.16,72.15,72.16,2
20170701|2017-01-03 07:00,3,72.18,72.26,72.17,72.26,21
20170701|2017-01-03 07:30,3,72.18,72.3,72.14,72.14,44
20170701|2017-01-03 08:00,3,72.2,72.2,72.2,72.2,10
20170701|2017-01-03 08:30,3,72.22,72.22,72.05,72.1,23
20170701|2017-01-03 09:00,3,72.03,72.18,72,72.17,19
20170701|2017-01-03 09:30,3,72.16,72.35,72.14,72.2,105
20170701|2017-01-03 10:00,3,72.22,72.41,72.18,72.41,35
20170701|2017-01-03 10:30,3,72.36,72.43,72.28,72.4,34
20170701|2017-01-03 11:00,3,72.37,72.37,72.19,72.29,6
20170701|2017-01-03 11:30,3,72.24,72.26,72.16,72.25,5
20170701|2017-01-03 12:00,3,72.3,72.39,72.3,72.33,24
20170701|2017-01-03 12:30,3,72.34,72.4,72.2,72.24,12
20170701|2017-01-03 13:00,3,72.3,72.5,72.3,72.4,48
20170701|2017-01-03 20:00,4,72.33,72.33,72.32,72.32,10
20170701|2017-01-03 20:30,4,72.33,72.34,72.28,72.34,3
20170701|2017-01-03 21:30,4,72.33,72.33,72.33,72.33,2
20170701|2017-01-03 22:30,4,72.29,72.29,72.29,72.29,1
20170701|2017-01-03 23:00,4,72.29,72.31,72.29,72.31,5
20170701|2017-01-04 00:30,4,72.32,72.32,72.32,72.32,1
20170701|2017-01-04 01:00,4,72.35,72.35,72.35,72.35,2
20170701|2017-01-04 01:30,4,72.35,72.35,72.35,72.35,3
20170701|2017-01-04 02:00,4,72.33,72.35,72.33,72.35,44
20170701|2017-01-04 02:30,4,72.32,72.32,72.3,72.31,4
20170701|2017-01-04 03:00,4,72.3,72.3,72.3,72.3,10
20170701|2017-01-04 03:30,4,72.3,72.56,72.3,72.56,51
20170701|2017-01-04 04:00,4,72.53,72.53,72.51,72.51,20
20170701|2017-01-04 05:00,4,72.5,72.5,72.5,72.5,4
20170701|2017-01-04 05:30,4,72.5,72.52,72.5,72.52,17
20170701|2017-01-04 06:00,4,72.5,72.5,72.5,72.5,4
20170701|2017-01-04 06:30,4,72.53,72.53,72.5,72.5,18
20170701|2017-01-04 07:00,4,72.45,72.49,72.45,72.49,95
20170701|2017-01-04 07:30,4,72.5,72.55,72.48,72.49,32
20170701|2017-01-04 08:00,4,72.56,73.45,72.56,73.25,460
20170701|2017-01-04 08:30,4,73.31,73.68,73.31,73.55,226
20170701|2017-01-04 09:00,4,73.54,73.55,73.39,73.42,22
20170701|2017-01-04 09:30,4,73.5,73.89,73.5,73.89,254
20170701|2017-01-04 10:00,4,73.89,74.4,73.81,74.24,101
20170701|2017-01-04 10:30,4,74.24,74.39,74,74.14,29
20170701|2017-01-04 11:00,4,74,74.22,73.65,74.16,161
20170701|2017-01-04 11:30,4,74.16,74.18,73.97,74.13,16
20170701|2017-01-04 12:00,4,74.11,74.2,74.11,74.18,7
20170701|2017-01-04 12:30,4,74.19,74.4,74.17,74.4,34
20170701|2017-01-04 13:00,4,74.34,74.5,74.31,74.38,68
20170701|2017-01-04 20:00,5,74.45,74.45,74.4,74.4,18
20170701|2017-01-04 20:30,5,74.44,74.44,74.37,74.4,50
20170701|2017-01-04 21:00,5,74.4,74.41,74.33,74.33,45
20170701|2017-01-04 21:30,5,74.35,74.4,74.33,74.4,15
20170701|2017-01-04 22:00,5,74.4,74.4,74.39,74.39,25
20170701|2017-01-04 22:30,5,74.41,74.41,74.38,74.38,10
20170701|2017-01-04 23:00,5,74.38,74.39,74.32,74.39,18
20170701|2017-01-04 23:30,5,74.41,74.41,74.41,74.41,7
20170701|2017-01-05 00:00,5,74.41,74.41,74.4,74.4,2
20170701|2017-01-05 00:30,5,74.39,74.4,74.39,74.4,21
20170701|2017-01-05 01:30,5,74.59,74.6,74.59,74.6,11
20170701|2017-01-05 02:00,5,74.51,74.76,74.5,74.76,36
20170701|2017-01-05 02:30,5,74.77,74.8,74.71,74.71,60
20170701|2017-01-05 03:00,5,74.71,74.9,74.68,74.9,33
20170701|2017-01-05 03:30,5,74.85,74.95,74.85,74.9,37
20170701|2017-01-05 04:00,5,74.91,74.95,74.86,74.86,35
20170701|2017-01-05 04:30,5,74.86,74.89,74.86,74.89,10
20170701|2017-01-05 05:00,5,74.85,74.87,74.83,74.85,32
20170701|2017-01-05 05:30,5,74.85,74.99,74.85,74.99,57
20170701|2017-01-05 06:00,5,74.99,74.99,74.91,74.95,85
20170701|2017-01-05 06:30,5,74.93,75.01,74.93,74.96,27
20170701|2017-01-05 07:00,5,75,75.35,75,75.13,142
20170701|2017-01-05 07:30,5,75.2,75.4,75.13,75.24,87
20170701|2017-01-05 08:00,5,75.18,75.18,74.17,74.27,217
20170701|2017-01-05 08:30,5,74.37,74.54,73.86,74.18,207
20170701|2017-01-05 09:00,5,74.35,74.48,74.24,74.48,222
20170701|2017-01-05 09:30,5,74.48,74.7,74.39,74.62,76
20170701|2017-01-05 10:00,5,74.63,74.65,74.51,74.59,56
20170701|2017-01-05 10:30,5,74.61,74.7,74.36,74.36,112
20170701|2017-01-05 11:00,5,74.33,74.59,74.33,74.52,103
20170701|2017-01-05 11:30,5,74.54,74.63,74.49,74.5,41
20170701|2017-01-05 12:00,5,74.49,74.6,74.46,74.49,24
20170701|2017-01-05 12:30,5,74.53,74.6,74.5,74.5,65
20170701|2017-01-05 13:00,5,74.46,74.49,74.04,74.1,106
20170701|2017-01-05 20:00,6,74.16,74.27,74.13,74.21,10
20170701|2017-01-05 20:30,6,74.22,74.22,74.22,74.22,2
20170701|2017-01-05 21:00,6,74.17,74.17,74.08,74.08,7
20170701|2017-01-05 23:00,6,74.19,74.19,74.19,74.19,1
20170701|2017-01-05 23:30,6,74.2,74.2,74.13,74.13,5
20170701|2017-01-06 00:00,6,74.08,74.08,74.08,74.08,2
20170701|2017-01-06 01:00,6,73.85,73.85,73.82,73.82,4
20170701|2017-01-06 02:00,6,73.7,73.73,73.7,73.73,20
20170701|2017-01-06 02:30,6,73.75,73.75,73.75,73.75,1
20170701|2017-01-06 03:00,6,73.96,73.96,73.96,73.96,1
20170701|2017-01-06 03:30,6,74.07,74.08,73.82,73.82,44
20170701|2017-01-06 04:00,6,73.79,73.79,73.73,73.73,6
20170701|2017-01-06 05:00,6,73.93,73.96,73.91,73.92,6
20170701|2017-01-06 06:00,6,74.03,74.03,74.03,74.03,1
20170701|2017-01-06 06:30,6,74.05,74.08,74.05,74.08,11
20170701|2017-01-06 07:00,6,74.08,74.27,74.08,74.27,58
20170701|2017-01-06 07:30,6,73.83,73.93,73.8,73.93,7
20170701|2017-01-06 08:00,6,74.03,74.07,73.42,73.5,29
20170701|2017-01-06 08:30,6,73.58,73.63,73.42,73.59,125
20170701|2017-01-06 09:00,6,73.52,74.23,73.52,74.21,222
20170701|2017-01-06 09:30,6,74.2,74.4,74.16,74.27,173
20170701|2017-01-06 10:00,6,74.26,74.32,74.22,74.22,22
20170701|2017-01-06 10:30,6,74.25,74.43,74.25,74.43,58
20170701|2017-01-06 11:00,6,74.41,74.41,74.22,74.31,11
20170701|2017-01-06 11:30,6,74.37,74.48,74.36,74.39,41
20170701|2017-01-06 12:00,6,74.48,74.48,74.41,74.41,28
20170701|2017-01-06 12:30,6,74.45,74.57,74.41,74.48,130
20170701|2017-01-06 13:00,6,74.47,74.57,74.45,74.45,187
20170701|2017-01-08 20:00,9,74.5,74.67,74.5,74.66,13
20170701|2017-01-08 21:00,9,74.18,74.18,74.18,74.18,1
20170701|2017-01-08 21:30,9,74.25,74.25,74.25,74.25,1
20170701|2017-01-08 22:30,9,74.39,74.39,74.39,74.39,1
20170701|2017-01-09 00:00,9,74.22,74.22,74.22,74.22,1
20170701|2017-01-09 00:30,9,74.26,74.28,74.26,74.28,5
20170701|2017-01-09 01:00,9,74.28,74.3,74.28,74.3,36
20170701|2017-01-09 01:30,9,74.32,74.32,74.32,74.32,4
20170701|2017-01-09 02:30,9,74.32,74.32,74.32,74.32,1
20170701|2017-01-09 04:00,9,74.11,74.21,74.09,74.21,6
20170701|2017-01-09 04:30,9,74.12,74.12,74.1,74.1,5
20170701|2017-01-09 05:00,9,74.09,74.09,74.09,74.09,5
20170701|2017-01-09 07:00,9,74.19,74.25,74.19,74.25,5
20170701|2017-01-09 07:30,9,74.22,74.22,74.22,74.22,2
20170701|2017-01-09 08:30,9,74.42,74.52,74.39,74.52,48
20170701|2017-01-09 09:00,9,74.52,74.65,74.52,74.64,103
20170701|2017-01-09 09:30,9,74.56,74.61,74.47,74.47,42
20170701|2017-01-09 10:00,9,74.5,74.62,74.44,74.62,24
20170701|2017-01-09 10:30,9,74.58,74.58,74.39,74.47,38
20170701|2017-01-09 11:00,9,74.46,74.61,74.42,74.44,23
20170701|2017-01-09 11:30,9,74.48,74.48,74.42,74.42,12
20170701|2017-01-09 12:00,9,74.41,74.44,74.15,74.15,41
20170701|2017-01-09 12:30,9,74.12,74.12,73.76,73.82,42
20170701|2017-01-09 13:00,9,73.8,73.96,73.69,73.87,124
20170701|2017-01-09 20:00,10,73.86,73.89,73.84,73.84,6
20170701|2017-01-09 20:30,10,73.78,73.78,73.78,73.78,2
20170701|2017-01-09 23:30,10,73.81,74,73.81,74,14
20170701|2017-01-10 00:00,10,74.03,74.06,74.03,74.03,15
20170701|2017-01-10 00:30,10,74.03,74.03,74.03,74.03,3
20170701|2017-01-10 01:00,10,74.03,74.19,74.03,74.19,19
20170701|2017-01-10 01:30,10,74.05,74.05,74.04,74.04,2
20170701|2017-01-10 03:00,10,74.09,74.1,74.09,74.09,5
20170701|2017-01-10 03:30,10,74.09,74.11,74.08,74.11,21
20170701|2017-01-10 04:00,10,74.11,74.11,74.11,74.11,1
20170701|2017-01-10 05:00,10,74,74,74,74,1
20170701|2017-01-10 05:30,10,74,74,74,74,3
20170701|2017-01-10 06:00,10,74,74.19,74,74.19,11
20170701|2017-01-10 06:30,10,74.2,74.28,74.2,74.22,10
20170701|2017-01-10 07:00,10,74.27,74.48,74.27,74.39,108
20170701|2017-01-10 07:30,10,74.18,74.2,74.12,74.12,7
20170701|2017-01-10 08:00,10,74.24,74.3,74.24,74.28,4
20170701|2017-01-10 08:30,10,74.28,74.48,74.28,74.43,30
20170701|2017-01-10 09:00,10,74.48,74.48,74.19,74.35,7
20170701|2017-01-10 09:30,10,74.28,74.36,74.17,74.33,30
20170701|2017-01-10 10:00,10,74.28,74.4,74.27,74.4,32
20170701|2017-01-10 10:30,10,74.19,74.19,74.03,74.03,27
20170701|2017-01-10 11:00,10,74.03,74.34,74.03,74.26,24
20170701|2017-01-10 11:30,10,74.25,74.25,74.14,74.17,12
20170701|2017-01-10 12:00,10,74.03,74.14,73.97,74.03,27
20170701|2017-01-10 12:30,10,74.02,74.02,73.8,73.95,78
20170701|2017-01-10 13:00,10,73.95,74.22,73.95,74,101
20170701|2017-01-10 23:00,11,74.17,74.17,74.17,74.17,1
20170701|2017-01-10 23:30,11,74.05,74.05,74.05,74.05,1
20170701|2017-01-11 02:30,11,74.21,74.21,74.21,74.21,1
20170701|2017-01-11 03:00,11,74.28,74.28,74.23,74.24,6
20170701|2017-01-11 04:00,11,74.24,74.29,74.19,74.29,20
20170701|2017-01-11 04:30,11,74.31,74.34,74.21,74.21,58
20170701|2017-01-11 05:00,11,74.31,74.31,74.31,74.31,9
20170701|2017-01-11 05:30,11,74.25,74.25,74.25,74.25,1
20170701|2017-01-11 06:00,11,74.35,74.39,74.35,74.39,3
20170701|2017-01-11 07:00,11,74.45,74.63,74.32,74.32,31
20170701|2017-01-11 07:30,11,74.38,74.38,74.38,74.38,1
20170701|2017-01-11 08:00,11,74.3,74.39,74.3,74.32,8
20170701|2017-01-11 08:30,11,74.34,74.34,74.01,74.01,57
20170701|2017-01-11 09:00,11,74.03,74.22,73.9,74.17,47
20170701|2017-01-11 09:30,11,74.18,74.32,74.12,74.12,35
20170701|2017-01-11 10:00,11,74.1,74.14,73.92,74.1,50
20170701|2017-01-11 10:30,11,74.13,74.13,74.08,74.11,61
20170701|2017-01-11 11:00,11,74.14,74.34,74.04,74.24,50
20170701|2017-01-11 11:30,11,74.27,74.34,74.27,74.29,9
20170701|2017-01-11 12:00,11,74.29,74.49,74.28,74.4,45
20170701|2017-01-11 12:30,11,74.3,74.31,74.11,74.31,19
20170701|2017-01-11 13:00,11,74.25,74.25,74.08,74.18,108
20170701|2017-01-11 20:00,12,74.26,74.26,74.15,74.15,6
20170701|2017-01-11 21:00,12,74.13,74.15,74.13,74.15,10
20170701|2017-01-12 00:00,12,74.25,74.25,74.25,74.25,4
20170701|2017-01-12 00:30,12,74.25,74.3,74.25,74.3,13
20170701|2017-01-12 01:00,12,74.3,74.3,74.3,74.3,21
20170701|2017-01-12 01:30,12,74.3,74.3,74.3,74.3,10
20170701|2017-01-12 02:00,12,74.3,74.3,74.26,74.3,12
20170701|2017-01-12 02:30,12,74.3,74.3,74.3,74.3,20
20170701|2017-01-12 03:30,12,74.34,74.36,74.34,74.36,26
20170701|2017-01-12 05:30,12,74.41,74.41,74.4,74.4,2
20170701|2017-01-12 06:00,12,74.49,74.54,74.49,74.54,7
20170701|2017-01-12 06:30,12,74.56,74.66,74.5,74.5,38
20170701|2017-01-12 07:00,12,74.46,74.7,74.46,74.56,30
20170701|2017-01-12 07:30,12,74.5,74.65,74.5,74.6,36
20170701|2017-01-12 08:00,12,74.57,74.57,74.49,74.49,15
20170701|2017-01-12 08:30,12,74.45,74.58,74.39,74.39,16
20170701|2017-01-12 09:00,12,74.42,74.5,74.32,74.44,55
20170701|2017-01-12 09:30,12,74.44,74.62,74.42,74.59,57
20170701|2017-01-12 10:00,12,74.57,74.61,74.42,74.44,64
20170701|2017-01-12 10:30,12,74.56,74.56,74.27,74.27,83
20170701|2017-01-12 11:00,12,74.13,74.39,73.35,73.35,277
20170701|2017-01-12 11:30,12,73.4,73.54,73.38,73.54,23
20170701|2017-01-12 12:00,12,73.53,73.64,73.53,73.64,17
20170701|2017-01-12 12:30,12,73.7,73.74,73.34,73.34,20
20170701|2017-01-12 13:00,12,73.44,73.63,73.32,73.45,170
20170701|2017-01-12 20:00,13,73.06,73.16,73.04,73.05,16
20170701|2017-01-12 20:30,13,73.11,73.11,73.11,73.11,2
20170701|2017-01-12 22:00,13,73.14,73.14,73.1,73.1,4
20170701|2017-01-12 23:30,13,73.23,73.24,73.15,73.15,21
20170701|2017-01-13 00:30,13,73.15,73.15,73.15,73.15,4
20170701|2017-01-13 02:00,13,73.13,73.14,73.13,73.14,2
20170701|2017-01-13 03:00,13,73.16,73.16,73.16,73.16,3
20170701|2017-01-13 03:30,13,73.15,73.16,73.15,73.16,4
20170701|2017-01-13 06:00,13,73.34,73.38,73.34,73.38,21
20170701|2017-01-13 07:00,13,73.32,73.32,73.32,73.32,6
20170701|2017-01-13 07:30,13,73.3,73.51,73.27,73.4,85
20170701|2017-01-13 08:00,13,73.4,73.56,73.39,73.49,55
20170701|2017-01-13 08:30,13,73.63,73.73,73.3,73.3,20
20170701|2017-01-13 09:00,13,73.3,73.32,73.15,73.32,44
20170701|2017-01-13 09:30,13,73.36,73.49,73.26,73.49,36
20170701|2017-01-13 10:00,13,73.4,73.56,73.4,73.55,20
20170701|2017-01-13 10:30,13,73.36,73.36,73.28,73.28,8
20170701|2017-01-13 11:00,13,73.24,73.37,73.21,73.29,25
20170701|2017-01-13 11:30,13,73.36,73.37,73.26,73.26,7
20170701|2017-01-13 12:00,13,73.21,73.28,73.19,73.19,9
20170701|2017-01-13 12:30,13,73.26,73.34,73.26,73.29,7
20170701|2017-01-13 13:00,13,73.29,73.3,73.2,73.23,82
20170701|2017-01-17 00:30,17,73.42,73.48,73.42,73.48,5
20170701|2017-01-17 01:00,17,73.52,73.65,73.52,73.65,8
20170701|2017-01-17 01:30,17,73.63,73.8,73.63,73.8,10
20170701|2017-01-17 02:00,17,73.8,73.82,73.8,73.82,3
20170701|2017-01-17 03:00,17,73.78,73.78,73.78,73.78,1
20170701|2017-01-17 04:00,17,73.66,73.66,73.66,73.66,1
20170701|2017-01-17 05:00,17,73.67,73.78,73.67,73.78,6
20170701|2017-01-17 05:30,17,73.71,73.73,73.71,73.73,4
20170701|2017-01-17 06:30,17,73.78,73.78,73.78,73.78,1
20170701|2017-01-17 07:00,17,73.78,73.83,73.57,73.57,10
20170701|2017-01-17 07:30,17,73.49,73.5,73.3,73.3,22
20170701|2017-01-17 08:00,17,73.29,73.39,73.26,73.39,19
20170701|2017-01-17 08:30,17,73.44,73.47,73.29,73.44,36
20170701|2017-01-17 09:00,17,73.48,73.51,73.17,73.17,15
20170701|2017-01-17 09:30,17,73.22,73.36,73.12,73.14,10
20170701|2017-01-17 10:00,17,73.16,73.18,73,73.12,32
20170701|2017-01-17 10:30,17,73.16,73.21,73.07,73.15,28
20170701|2017-01-17 11:00,17,73.11,73.11,72.91,72.92,68
20170701|2017-01-17 11:30,17,73.18,73.28,73.04,73.28,34
20170701|2017-01-17 12:00,17,73.25,73.25,73,73.04,52
20170701|2017-01-17 13:00,17,73.09,73.1,73.02,73.09,105
20170701|2017-01-17 20:00,18,73.16,73.34,73.16,73.25,8
20170701|2017-01-17 20:30,18,73.14,73.14,73.14,73.14,1
20170701|2017-01-17 22:00,18,73.25,73.25,73.25,73.25,2
20170701|2017-01-17 23:00,18,73.15,73.15,73.15,73.15,1
20170701|2017-01-18 01:00,18,73.3,73.31,73.3,73.31,3
20170701|2017-01-18 04:00,18,73.35,73.35,73.35,73.35,1
20170701|2017-01-18 05:00,18,73.23,73.23,73.23,73.23,1
20170701|2017-01-18 05:30,18,73.29,73.29,73.29,73.29,1
20170701|2017-01-18 06:30,18,73.36,73.36,73.36,73.36,1
20170701|2017-01-18 07:00,18,73.22,73.22,73.14,73.18,6
20170701|2017-01-18 07:30,18,73.22,73.23,73.18,73.19,26
20170701|2017-01-18 08:00,18,73.28,73.35,73.28,73.34,6
20170701|2017-01-18 08:30,18,73.47,73.49,73.23,73.23,22
20170701|2017-01-18 09:00,18,73.23,73.23,73.09,73.11,51
20170701|2017-01-18 09:30,18,73.08,73.08,73.04,73.06,8
20170701|2017-01-18 10:00,18,73.02,73.17,73.02,73.16,21
20170701|2017-01-18 10:30,18,73.19,73.26,73.12,73.12,34
20170701|2017-01-18 11:00,18,73.05,73.06,73,73,7
20170701|2017-01-18 11:30,18,73.05,73.08,73.02,73.04,10
20170701|2017-01-18 12:00,18,73.07,73.12,73.07,73.12,3
20170701|2017-01-18 12:30,18,73.1,73.21,73.1,73.16,40
20170701|2017-01-18 13:00,18,73.14,73.31,73.14,73.27,133
20170701|2017-01-18 22:00,19,73.41,73.41,73.41,73.41,1
20170701|2017-01-19 01:00,19,73.47,73.47,73.47,73.47,1
20170701|2017-01-19 01:30,19,73.51,73.51,73.51,73.51,1
20170701|2017-01-19 02:00,19,73.53,73.58,73.53,73.58,4
20170701|2017-01-19 02:30,19,73.67,73.7,73.64,73.7,12
20170701|2017-01-19 03:00,19,73.63,74.04,73.63,74,26
20170701|2017-01-19 03:30,19,73.95,73.95,73.95,73.95,2
20170701|2017-01-19 04:00,19,74.05,74.05,74.03,74.03,5
20170701|2017-01-19 04:30,19,73.99,74.16,73.99,74.14,7
20170701|2017-01-19 05:00,19,74.1,74.1,74.03,74.03,33
20170701|2017-01-19 05:30,19,74.05,74.05,74.01,74.03,21
20170701|2017-01-19 06:00,19,73.93,73.93,73.76,73.81,7
20170701|2017-01-19 06:30,19,73.85,73.87,73.85,73.87,4
20170701|2017-01-19 07:00,19,73.87,73.91,73.83,73.83,10
20170701|2017-01-19 07:30,19,73.8,73.91,73.7,73.91,28
20170701|2017-01-19 08:30,19,73.85,73.85,73.73,73.82,16
20170701|2017-01-19 09:00,19,73.81,73.81,73.61,73.69,39
20170701|2017-01-19 09:30,19,73.64,73.8,73.61,73.64,37
20170701|2017-01-19 10:00,19,73.67,73.85,73.67,73.85,16
20170701|2017-01-19 10:30,19,73.85,73.89,73.83,73.89,17
20170701|2017-01-19 11:00,19,73.9,73.9,73.71,73.73,23
20170701|2017-01-19 11:30,19,73.72,73.75,73.55,73.75,44
20170701|2017-01-19 12:00,19,73.65,73.83,73.6,73.81,60
20170701|2017-01-19 12:30,19,73.8,73.8,73.65,73.7,56
20170701|2017-01-19 13:00,19,73.85,73.91,73.68,73.89,83
20170701|2017-01-19 20:00,20,73.83,74,73.83,74,2
20170701|2017-01-19 20:30,20,74.03,74.03,74.03,74.03,1
20170701|2017-01-19 22:00,20,74.03,74.03,74.03,74.03,1
20170701|2017-01-20 00:00,20,74.04,74.04,74.04,74.04,1
20170701|2017-01-20 01:00,20,74.08,74.08,74.08,74.08,1
20170701|2017-01-20 02:00,20,74.08,74.11,74.08,74.11,6
20170701|2017-01-20 02:30,20,74.08,74.08,74.08,74.08,3
20170701|2017-01-20 03:00,20,74.14,74.18,74.14,74.18,3
20170701|2017-01-20 04:00,20,74.23,74.24,74.23,74.24,2
20170701|2017-01-20 04:30,20,74.24,74.24,74.22,74.22,2
20170701|2017-01-20 06:00,20,74.14,74.16,74.14,74.16,2
20170701|2017-01-20 06:30,20,74.23,74.3,74.15,74.15,22
20170701|2017-01-20 07:00,20,74.09,74.18,74.09,74.18,7
20170701|2017-01-20 07:30,20,74.26,74.45,74.19,74.26,55
20170701|2017-01-20 08:00,20,74.22,74.31,74.12,74.12,27
20170701|2017-01-20 08:30,20,74.25,74.29,74.2,74.2,8
20170701|2017-01-20 09:00,20,74.26,74.28,74.21,74.28,11
20170701|2017-01-20 09:30,20,74.28,74.28,73.94,74.08,31
20170701|2017-01-20 10:00,20,74.06,74.21,74,74.21,10
20170701|2017-01-20 10:30,20,74.23,74.31,74.2,74.23,32
20170701|2017-01-20 11:00,20,74.13,74.21,74.08,74.08,11
20170701|2017-01-20 11:30,20,74.08,74.15,74.08,74.1,19
20170701|2017-01-20 12:00,20,74.17,74.19,74.15,74.18,4
20170701|2017-01-20 12:30,20,74.13,74.15,74.1,74.15,6
20170701|2017-01-20 13:00,20,74.11,74.29,74.09,74.18,148
20170701|2017-01-22 21:00,23,74.34,74.34,74.34,74.34,3
20170701|2017-01-22 21:30,23,74.34,74.34,74.34,74.34,1
20170701|2017-01-22 23:30,23,74.4,74.4,74.4,74.4,1
20170701|2017-01-23 00:30,23,74.38,74.38,74.38,74.38,1
20170701|2017-01-23 01:00,23,74.6,74.63,74.6,74.63,15
20170701|2017-01-23 01:30,23,74.64,74.64,74.62,74.62,7
20170701|2017-01-23 02:00,23,74.65,74.65,74.65,74.65,1
20170701|2017-01-23 02:30,23,74.66,74.72,74.66,74.72,11
20170701|2017-01-23 03:00,23,74.71,74.75,74.71,74.75,3
20170701|2017-01-23 03:30,23,74.68,74.68,74.68,74.68,1
20170701|2017-01-23 04:30,23,74.7,74.7,74.68,74.68,20
20170701|2017-01-23 05:00,23,74.64,74.68,74.64,74.68,2
20170701|2017-01-23 05:30,23,74.72,74.72,74.72,74.72,2
20170701|2017-01-23 06:00,23,74.69,74.69,74.69,74.69,1
20170701|2017-01-23 06:30,23,74.73,74.84,74.73,74.77,148
20170701|2017-01-23 07:00,23,74.75,75.08,74.75,74.9,175
20170701|2017-01-23 07:30,23,74.9,75.44,74.9,75.22,200
20170701|2017-01-23 08:00,23,75.22,75.44,75.22,75.38,68
20170701|2017-01-23 08:30,23,75.38,75.46,75.18,75.25,146
20170701|2017-01-23 09:00,23,75.25,75.41,75.14,75.39,157
20170701|2017-01-23 09:30,23,75.4,75.43,75.24,75.36,66
20170701|2017-01-23 10:00,23,75.38,75.45,75.28,75.45,33
20170701|2017-01-23 10:30,23,75.45,75.75,75.45,75.55,289
20170701|2017-01-23 11:00,23,75.5,75.6,75.42,75.6,88
20170701|2017-01-23 11:30,23,75.59,75.65,75.59,75.59,35
20170701|2017-01-23 12:00,23,75.54,75.6,75.53,75.56,30
20170701|2017-01-23 12:30,23,75.59,75.73,75.55,75.73,77
20170701|2017-01-23 13:00,23,75.75,75.87,75.59,75.69,65
20170701|2017-01-23 20:00,24,75.68,75.74,75.68,75.72,7
20170701|2017-01-23 20:30,24,75.8,75.8,75.8,75.8,1
20170701|2017-01-23 21:00,24,75.79,75.79,75.79,75.79,11
20170701|2017-01-23 21:30,24,75.83,75.9,75.83,75.9,13
20170701|2017-01-23 22:00,24,75.95,75.99,75.95,75.99,22
20170701|2017-01-23 22:30,24,75.79,75.79,75.79,75.79,1
20170701|2017-01-24 00:00,24,75.87,75.87,75.79,75.79,21
20170701|2017-01-24 01:00,24,75.79,75.8,75.79,75.8,14
20170701|2017-01-24 02:00,24,75.74,75.74,75.74,75.74,1
20170701|2017-01-24 03:00,24,75.76,75.76,75.76,75.76,2
20170701|2017-01-24 03:30,24,75.71,75.71,75.7,75.7,3
20170701|2017-01-24 04:30,24,75.61,75.61,75.56,75.56,19
20170701|2017-01-24 05:00,24,75.59,75.7,75.59,75.69,43
20170701|2017-01-24 06:00,24,75.6,75.6,75.5,75.5,5
20170701|2017-01-24 06:30,24,75.41,75.41,75.4,75.4,4
20170701|2017-01-24 07:00,24,75.3,75.3,75.3,75.3,2
20170701|2017-01-24 07:30,24,75.49,75.49,75.29,75.29,4
20170701|2017-01-24 08:00,24,75.54,75.61,75.51,75.6,20
20170701|2017-01-24 08:30,24,75.61,75.61,75.44,75.58,17
20170701|2017-01-24 09:00,24,75.5,75.54,75.23,75.41,18
20170701|2017-01-24 09:30,24,75.35,75.39,74.05,74.44,200
20170701|2017-01-24 10:00,24,74.39,74.55,74.31,74.53,31
20170701|2017-01-24 10:30,24,74.5,74.69,74.38,74.39,61
20170701|2017-01-24 11:00,24,74.38,74.39,74.27,74.38,30
20170701|2017-01-24 11:30,24,74.32,74.32,73.85,74.01,78
20170701|2017-01-24 12:00,24,74.27,74.57,74.22,74.24,32
20170701|2017-01-24 12:30,24,74.49,74.49,74.39,74.46,7
20170701|2017-01-24 13:00,24,74.48,75.1,74.48,75.05,86
20170701|2017-01-24 20:00,25,74.99,75.1,74.99,75.1,4
20170701|2017-01-24 21:00,25,75.12,75.12,75,75.06,17
20170701|2017-01-24 21:30,25,75.08,75.17,75.08,75.17,21
20170701|2017-01-24 22:00,25,75.12,75.2,75.12,75.19,13
20170701|2017-01-24 22:30,25,75.21,75.21,75.21,75.21,2
20170701|2017-01-25 00:30,25,75.21,75.21,75.15,75.15,9
20170701|2017-01-25 01:00,25,74.9,74.9,74.9,74.9,1
20170701|2017-01-25 02:00,25,74.56,74.58,74.56,74.58,2
20170701|2017-01-25 02:30,25,74.76,74.76,74.76,74.76,1
20170701|2017-01-25 04:00,25,74.81,74.87,74.72,74.81,10
20170701|2017-01-25 04:30,25,74.84,74.84,74.84,74.84,1
20170701|2017-01-25 05:00,25,74.89,74.89,74.89,74.89,1
20170701|2017-01-25 05:30,25,74.79,74.79,74.79,74.79,1
20170701|2017-01-25 06:00,25,74.87,74.93,74.87,74.93,2
20170701|2017-01-25 06:30,25,74.92,74.92,74.92,74.92,1
20170701|2017-01-25 07:00,25,74.83,74.83,74.71,74.71,19
20170701|2017-01-25 07:30,25,74.73,74.73,74.73,74.73,1
20170701|2017-01-25 08:00,25,74.73,74.98,74.73,74.98,11
20170701|2017-01-25 08:30,25,74.86,75.1,74.86,75.01,40
20170701|2017-01-25 09:00,25,74.86,75.39,74.86,75.35,74
20170701|2017-01-25 09:30,25,75.23,75.24,74.82,75.19,31
20170701|2017-01-25 10:00,25,75.2,75.3,75.13,75.3,24
20170701|2017-01-25 10:30,25,75.25,75.28,75.15,75.23,33
20170701|2017-01-25 11:00,25,75.2,75.25,75.16,75.22,30
20170701|2017-01-25 11:30,25,75.21,75.32,75.19,75.28,33
20170701|2017-01-25 12:00,25,75.22,75.22,75,75,6
20170701|2017-01-25 12:30,25,75.01,75.18,74.99,75.16,35
20170701|2017-01-25 13:00,25,75.18,75.19,75.05,75.15,57
20170701|2017-01-25 20:00,26,75.12,75.25,75.12,75.25,9
20170701|2017-01-25 23:30,26,75.22,75.22,75.22,75.22,2
20170701|2017-01-26 00:00,26,74.96,74.96,74.96,74.96,1
20170701|2017-01-26 03:00,26,75.15,75.15,75.15,75.15,1
20170701|2017-01-26 03:30,26,75.19,75.19,75.19,75.19,1
20170701|2017-01-26 04:00,26,75.21,75.23,75.18,75.18,7
20170701|2017-01-26 04:30,26,75.18,75.23,75.18,75.23,7
20170701|2017-01-26 05:00,26,75.26,75.26,75.18,75.18,9
20170701|2017-01-26 05:30,26,75.18,75.18,75.09,75.14,10
20170701|2017-01-26 06:00,26,75.09,75.13,75.09,75.11,19
20170701|2017-01-26 06:30,26,75.11,75.18,75.11,75.18,8
20170701|2017-01-26 07:00,26,75.18,75.45,75.02,75.45,44
20170701|2017-01-26 07:30,26,75.45,75.6,75.35,75.4,164
20170701|2017-01-26 08:00,26,75.42,75.63,75.42,75.62,46
20170701|2017-01-26 08:30,26,75.69,75.8,75.52,75.55,145
20170701|2017-01-26 09:00,26,75.57,75.75,75.56,75.56,62
20170701|2017-01-26 09:30,26,75.65,75.7,75.58,75.67,42
20170701|2017-01-26 10:00,26,75.7,75.7,75.27,75.27,16
20170701|2017-01-26 10:30,26,75.43,75.43,75.29,75.37,110
20170701|2017-01-26 11:00,26,75.38,75.51,75.34,75.39,108
20170701|2017-01-26 11:30,26,75.45,75.53,75.4,75.47,44
20170701|2017-01-26 12:00,26,75.48,75.48,75.2,75.2,42
20170701|2017-01-26 12:30,26,75.23,75.23,74.98,75.09,79
20170701|2017-01-26 13:00,26,75.23,75.31,75.16,75.3,65
20170701|2017-01-27 00:30,27,75.25,75.25,75.24,75.25,14
20170701|2017-01-27 01:00,27,75.25,75.25,75.25,75.25,2
20170701|2017-01-27 01:30,27,75.25,75.25,75.25,75.25,2
20170701|2017-01-27 02:00,27,75.25,75.25,75.22,75.22,14
20170701|2017-01-27 02:30,27,75.23,75.25,75.23,75.25,56
20170701|2017-01-27 03:00,27,75.25,75.27,75.25,75.27,31
20170701|2017-01-27 03:30,27,75.27,75.27,75.22,75.23,7
20170701|2017-01-27 04:00,27,75.35,75.35,75.28,75.34,9
20170701|2017-01-27 04:30,27,75.34,75.34,75.34,75.34,7
20170701|2017-01-27 06:00,27,75.35,75.35,75.35,75.35,18
20170701|2017-01-27 06:30,27,75.35,75.35,75.35,75.35,6
20170701|2017-01-27 07:00,27,75.35,75.35,75.33,75.35,3
20170701|2017-01-27 07:30,27,75.35,75.37,75.35,75.37,4
20170701|2017-01-27 08:00,27,75.42,75.46,75.3,75.33,43
20170701|2017-01-27 08:30,27,75.35,75.58,75.35,75.58,82
20170701|2017-01-27 09:00,27,75.58,75.76,75.57,75.71,151
20170701|2017-01-27 09:30,27,75.74,75.89,75.71,75.71,71
20170701|2017-01-27 10:00,27,75.74,75.87,75.74,75.85,64
20170701|2017-01-27 10:30,27,75.82,75.85,75.78,75.8,36
20170701|2017-01-27 11:00,27,75.8,75.8,75.75,75.8,17
20170701|2017-01-27 11:30,27,75.79,75.87,75.79,75.85,75
20170701|2017-01-27 12:00,27,75.89,75.9,75.82,75.82,53
20170701|2017-01-27 12:30,27,75.89,75.89,75.61,75.8,92
20170701|2017-01-27 13:00,27,75.83,75.95,75.74,75.89,51
20170701|2017-01-30 01:30,30,75.9,75.9,75.9,75.9,4
20170701|2017-01-30 02:00,30,75.92,75.93,75.92,75.93,2
20170701|2017-01-30 02:30,30,75.89,75.89,75.89,75.89,10
20170701|2017-01-30 04:30,30,75.83,75.89,75.83,75.89,3
20170701|2017-01-30 05:00,30,75.96,76.28,75.96,76.16,173
20170701|2017-01-30 05:30,30,76.14,76.15,76.14,76.14,35
20170701|2017-01-30 06:30,30,75.98,76.04,75.98,75.98,4
20170701|2017-01-30 07:00,30,75.61,75.79,75.3,75.39,33
20170701|2017-01-30 07:30,30,75.73,75.73,75.72,75.72,3
20170701|2017-01-30 08:00,30,75.77,75.95,75.77,75.95,36
20170701|2017-01-30 08:30,30,75.97,76.12,75.79,75.79,160
20170701|2017-01-30 09:00,30,75.89,75.89,75.37,75.52,112
20170701|2017-01-30 09:30,30,75.53,75.9,75.52,75.86,63
20170701|2017-01-30 10:00,30,75.88,75.93,75.8,75.93,40
20170701|2017-01-30 10:30,30,75.9,75.9,75.9,75.9,8
20170701|2017-01-30 11:00,30,75.7,75.91,75.54,75.81,34
20170701|2017-01-30 11:30,30,75.88,75.88,75.83,75.86,27
20170701|2017-01-30 12:00,30,75.85,75.85,75.85,75.85,8
20170701|2017-01-30 12:30,30,75.73,75.73,75.47,75.53,19
20170701|2017-01-30 13:00,30,75.58,75.58,75.38,75.48,59
20170701|2017-01-30 20:00,31,75.73,75.73,75.44,75.44,7
20170701|2017-01-30 20:30,31,75.53,75.53,75.53,75.53,1
20170701|2017-01-30 22:00,31,75.65,75.65,75.65,75.65,2
20170701|2017-01-30 22:30,31,75.65,75.65,75.65,75.65,9
20170701|2017-01-30 23:00,31,75.65,75.65,75.65,75.65,1
20170701|2017-01-31 01:30,31,75.75,75.75,75.75,75.75,10
20170701|2017-01-31 02:30,31,75.72,75.72,75.72,75.72,10
20170701|2017-01-31 03:30,31,75.7,75.7,75.7,75.7,1
20170701|2017-01-31 04:00,31,75.72,75.72,75.72,75.72,2
20170701|2017-01-31 06:30,31,75.69,75.81,75.69,75.77,44
20170701|2017-01-31 07:00,31,75.65,75.67,75.6,75.6,14
20170701|2017-01-31 07:30,31,75.75,75.75,75.69,75.72,22
20170701|2017-01-31 08:00,31,75.72,75.75,75.62,75.62,17
20170701|2017-01-31 08:30,31,75.75,75.94,75.75,75.93,72
20170701|2017-01-31 09:00,31,75.87,75.92,75.67,75.79,22
20170701|2017-01-31 09:30,31,75.8,76.03,75.72,76.01,119
20170701|2017-01-31 10:00,31,75.98,75.98,75.88,75.88,9
20170701|2017-01-31 10:30,31,75.79,75.9,75.75,75.81,36
20170701|2017-01-31 11:00,31,75.84,75.9,75.75,75.86,82
20170701|2017-01-31 11:30,31,75.86,75.99,75.86,75.96,74
20170701|2017-01-31 12:00,31,75.94,76.06,75.94,76.06,36
20170701|2017-01-31 12:30,31,76,76.07,76,76.06,13
20170701|2017-01-31 13:00,31,76.1,76.33,75.85,76.28,417
20170701|2017-01-31 20:30,1,76.24,76.24,76.24,76.24,1
20170701|2017-01-31 22:30,1,76.35,76.35,76.35,76.35,40
20170701|2017-01-31 23:00,1,76.35,76.35,76.35,76.35,3
20170701|2017-01-31 23:30,1,76.35,76.4,76.35,76.4,22
20170701|2017-02-01 01:00,1,76.35,76.4,76.35,76.4,2
20170701|2017-02-01 02:00,1,76.44,76.45,76.42,76.42,26
20170701|2017-02-01 02:30,1,76.42,76.76,76.42,76.62,100
20170701|2017-02-01 03:00,1,76.65,76.66,76.6,76.66,3
20170701|2017-02-01 03:30,1,76.6,76.6,76.6,76.6,1
20170701|2017-02-01 04:00,1,76.6,76.6,76.6,76.6,1
20170701|2017-02-01 04:30,1,76.73,76.74,76.7,76.7,5
20170701|2017-02-01 05:00,1,76.78,76.93,76.78,76.82,120
20170701|2017-02-01 05:30,1,76.82,76.82,76.74,76.78,96
20170701|2017-02-01 06:00,1,76.76,76.81,76.76,76.81,50
20170701|2017-02-01 06:30,1,76.82,76.9,76.81,76.89,44
20170701|2017-02-01 07:00,1,76.7,76.72,76.63,76.64,54
20170701|2017-02-01 07:30,1,76.69,76.75,76.68,76.69,222
20170701|2017-02-01 08:00,1,76.64,76.67,76.6,76.6,23
20170701|2017-02-01 08:30,1,76.7,76.94,76.68,76.92,247
20170701|2017-02-01 09:00,1,76.94,77.01,76.78,76.78,126
20170701|2017-02-01 09:30,1,76.76,76.97,76.65,76.95,149
20170701|2017-02-01 10:00,1,76.95,77.07,76.95,77.07,180
20170701|2017-02-01 10:30,1,77.05,77.1,76.97,77.1,97
20170701|2017-02-01 11:00,1,77.1,77.53,77.1,77.41,285
20170701|2017-02-01 11:30,1,77.41,77.45,77.18,77.26,135
20170701|2017-02-01 12:00,1,77.32,77.42,77.19,77.32,182
20170701|2017-02-01 12:30,1,77.31,77.43,77.3,77.4,70
20170701|2017-02-01 13:00,1,77.44,77.6,77.41,77.58,769
20170701|2017-02-01 20:00,2,77.58,77.63,77.55,77.62,36
20170701|2017-02-01 20:30,2,77.63,77.63,77.59,77.59,13
20170701|2017-02-01 21:00,2,77.6,77.62,77.6,77.62,7
20170701|2017-02-01 21:30,2,77.62,77.62,77.62,77.62,15
20170701|2017-02-01 22:00,2,77.62,77.64,77.62,77.64,75
20170701|2017-02-01 23:30,2,77.59,77.59,77.58,77.58,2
20170701|2017-02-02 00:00,2,77.57,77.79,77.57,77.79,19
20170701|2017-02-02 00:30,2,77.79,77.89,77.79,77.88,53
20170701|2017-02-02 01:00,2,77.89,77.9,77.88,77.89,8
20170701|2017-02-02 01:30,2,77.9,78,77.9,78,72
20170701|2017-02-02 02:00,2,77.99,78.09,77.99,78.01,27
20170701|2017-02-02 02:30,2,78.07,78.17,78.07,78.17,11
20170701|2017-02-02 03:00,2,78.22,78.36,78.16,78.36,49
20170701|2017-02-02 03:30,2,78.24,78.25,78.18,78.18,34
20170701|2017-02-02 04:00,2,78.21,78.31,78.2,78.25,17
20170701|2017-02-02 04:30,2,78.25,78.28,78.24,78.28,16
20170701|2017-02-02 05:00,2,78.24,78.3,78.22,78.22,34
20170701|2017-02-02 05:30,2,78.25,78.38,78.25,78.35,45
20170701|2017-02-02 06:00,2,78.35,78.35,78.3,78.3,56
20170701|2017-02-02 06:30,2,78.32,78.32,78.1,78.15,43
20170701|2017-02-02 07:00,2,78.14,78.34,78.1,78.27,84
20170701|2017-02-02 07:30,2,78.27,78.41,78.18,78.18,105
20170701|2017-02-02 08:00,2,78.2,78.3,78.15,78.22,181
20170701|2017-02-02 08:30,2,78.24,78.39,77.57,77.8,384
20170701|2017-02-02 09:00,2,77.75,77.91,76.89,77.7,372
20170701|2017-02-02 09:30,2,77.7,77.98,77.6,77.96,189
20170701|2017-02-02 10:00,2,77.97,78.13,77.69,77.69,120
20170701|2017-02-02 10:30,2,77.81,78.05,77.8,77.97,124
20170701|2017-02-02 11:00,2,78.05,78.07,77.94,78,109
20170701|2017-02-02 11:30,2,78.01,78.07,77.96,78.01,42
20170701|2017-02-02 12:00,2,78.02,78.05,77.91,77.92,69
20170701|2017-02-02 12:30,2,77.88,78.15,77.86,78.15,166
20170701|2017-02-02 13:00,2,78.15,78.26,77.91,78.15,991
20170701|2017-02-02 20:00,3,78.14,78.14,77.92,77.93,4
20170701|2017-02-02 20:30,3,77.92,77.92,77.92,77.92,3
20170701|2017-02-02 21:00,3,77.94,77.94,77.94,77.94,1
20170701|2017-02-02 21:30,3,77.94,78.06,77.94,78.06,4
20170701|2017-02-02 23:00,3,77.99,77.99,77.84,77.85,10
20170701|2017-02-02 23:30,3,77.82,77.85,77.66,77.85,57
20170701|2017-02-03 00:00,3,77.89,77.89,77.86,77.86,4
20170701|2017-02-03 00:30,3,77.83,77.92,77.83,77.92,9
20170701|2017-02-03 01:00,3,78,78.04,77.83,77.83,11
20170701|2017-02-03 02:00,3,77.72,77.82,77.72,77.75,11
20170701|2017-02-03 03:00,3,77.82,77.82,77.6,77.7,6
20170701|2017-02-03 03:30,3,77.69,77.69,77.69,77.69,2
20170701|2017-02-03 04:00,3,77.57,77.57,77.55,77.55,5
20170701|2017-02-03 04:30,3,77.61,77.61,77.51,77.51,9
20170701|2017-02-03 05:00,3,77.57,77.62,77.54,77.62,8
20170701|2017-02-03 05:30,3,77.64,77.66,77.64,77.66,6
20170701|2017-02-03 06:00,3,77.63,77.69,77.63,77.68,8
20170701|2017-02-03 06:30,3,77.7,77.74,77.68,77.68,7
20170701|2017-02-03 07:00,3,77.75,77.98,77.75,77.98,10
20170701|2017-02-03 07:30,3,78.01,78.18,77.91,78.1,67
20170701|2017-02-03 08:00,3,78.05,78.39,78.05,78.19,217
20170701|2017-02-03 08:30,3,78.13,78.18,77.7,77.88,110
20170701|2017-02-03 09:00,3,77.88,78,77.66,77.87,138
20170701|2017-02-03 09:30,3,77.72,77.86,77.67,77.86,71
20170701|2017-02-03 10:00,3,77.82,78.27,77.82,78.15,192
20170701|2017-02-03 10:30,3,78.15,78.2,78.04,78.16,176
20170701|2017-02-03 11:00,3,78.19,78.21,78.07,78.2,116
20170701|2017-02-03 11:30,3,78.2,78.25,77.99,78.11,109
20170701|2017-02-03 12:00,3,78.09,78.13,77.96,77.99,136
20170701|2017-02-03 12:30,3,78,78.02,77.86,78.02,184
20170701|2017-02-03 13:00,3,78,78.13,77.58,77.62,837
20170701|2017-02-05 20:00,6,77.76,77.79,77.59,77.75,27
20170701|2017-02-05 22:00,6,77.67,77.67,77.6,77.6,6
20170701|2017-02-05 23:00,6,77.64,77.64,77.64,77.64,2
20170701|2017-02-05 23:30,6,77.62,77.62,77.62,77.62,3
20170701|2017-02-06 00:30,6,77.76,77.8,77.76,77.8,8
20170701|2017-02-06 01:00,6,77.64,77.77,77.59,77.77,18
20170701|2017-02-06 02:30,6,77.71,77.71,77.63,77.63,8
20170701|2017-02-06 03:00,6,77.61,77.61,77.58,77.58,2
20170701|2017-02-06 04:00,6,77.56,77.63,77.56,77.63,2
20170701|2017-02-06 04:30,6,77.61,77.61,77.57,77.57,2
20170701|2017-02-06 05:00,6,77.62,77.62,77.62,77.62,2
20170701|2017-02-06 06:00,6,77.63,77.63,77.6,77.6,3
20170701|2017-02-06 06:30,6,77.63,77.63,77.63,77.63,2
20170701|2017-02-06 07:00,6,77.55,77.6,77.55,77.6,2
20170701|2017-02-06 07:30,6,77.5,77.61,77.45,77.57,24
20170701|2017-02-06 08:00,6,77.61,77.65,77.5,77.5,37
20170701|2017-02-06 08:30,6,77.52,77.54,77.16,77.2,118
20170701|2017-02-06 09:00,6,77.08,77.71,77.07,77.52,152
20170701|2017-02-06 09:30,6,77.57,77.83,77.51,77.77,95
20170701|2017-02-06 10:00,6,77.8,77.83,77.57,77.57,71
20170701|2017-02-06 10:30,6,77.54,77.79,77.5,77.65,87
20170701|2017-02-06 11:00,6,77.59,77.66,77.27,77.3,40
20170701|2017-02-06 11:30,6,77.31,77.31,77.15,77.15,120
20170701|2017-02-06 12:00,6,77.18,77.23,77.16,77.17,49
20170701|2017-02-06 12:30,6,77.21,77.21,77.11,77.19,55
20170701|2017-02-06 13:00,6,77.21,77.24,77.04,77.14,475
20170701|2017-02-06 20:00,7,77.11,77.24,77.11,77.12,6
20170701|2017-02-06 20:30,7,77.21,77.31,77.21,77.22,12
20170701|2017-02-06 22:30,7,77.35,77.35,77.35,77.35,1
20170701|2017-02-07 01:00,7,77.4,77.4,77.4,77.4,1
20170701|2017-02-07 02:00,7,77.28,77.28,77.23,77.23,2
20170701|2017-02-07 02:30,7,77.24,77.31,77.24,77.31,7
20170701|2017-02-07 03:00,7,77.21,77.21,77.21,77.21,1
20170701|2017-02-07 03:30,7,77.24,77.26,77.07,77.07,37
20170701|2017-02-07 04:00,7,77.09,77.09,77,77,13
20170701|2017-02-07 06:00,7,76.95,76.95,76.89,76.9,8
20170701|2017-02-07 06:30,7,76.95,76.95,76.95,76.95,1
20170701|2017-02-07 07:00,7,77,77.2,77,77.2,42
20170701|2017-02-07 07:30,7,77.1,77.17,76.97,77.1,43
20170701|2017-02-07 08:00,7,77.1,77.26,77.1,77.26,45
20170701|2017-02-07 08:30,7,77.21,77.22,76.99,77.09,134
20170701|2017-02-07 09:00,7,77.13,77.5,77.11,77.49,221
20170701|2017-02-07 09:30,7,77.41,77.65,77.38,77.51,184
20170701|2017-02-07 10:00,7,77.51,77.55,77.29,77.35,59
20170701|2017-02-07 10:30,7,77.34,77.34,76.86,76.9,122
20170701|2017-02-07 11:00,7,76.86,77.02,76.85,76.98,30
20170701|2017-02-07 11:30,7,77.02,77.06,77,77,12
20170701|2017-02-07 12:00,7,77.02,77.11,76.96,77.05,50
20170701|2017-02-07 12:30,7,77.04,77.09,76.91,77.02,77
20170701|2017-02-07 13:00,7,77.01,77.03,76.87,76.97,794
20170701|2017-02-07 20:00,8,76.96,77.05,76.92,76.92,11
20170701|2017-02-07 20:30,8,77.07,77.1,77.07,77.1,6
20170701|2017-02-07 21:00,8,77.12,77.13,77.12,77.13,4
20170701|2017-02-07 23:30,8,77.13,77.14,77.13,77.14,6
20170701|2017-02-08 00:00,8,77.14,77.16,77.14,77.15,9
20170701|2017-02-08 00:30,8,77.18,77.23,77.17,77.23,30
20170701|2017-02-08 01:00,8,77.25,77.25,77.17,77.17,16
20170701|2017-02-08 01:30,8,77.17,77.17,77.17,77.17,1
20170701|2017-02-08 02:00,8,77.12,77.12,77.09,77.09,5
20170701|2017-02-08 03:00,8,77.05,77.05,77.01,77.01,3
20170701|2017-02-08 03:30,8,77.01,77.16,76.97,77.16,33
20170701|2017-02-08 04:00,8,77.16,77.16,77.06,77.14,35
20170701|2017-02-08 04:30,8,77.1,77.1,77.06,77.07,43
20170701|2017-02-08 05:30,8,77.05,77.05,77.05,77.05,1
20170701|2017-02-08 06:30,8,76.95,76.97,76.92,76.97,4
20170701|2017-02-08 07:00,8,77.06,77.18,77.03,77.05,21
20170701|2017-02-08 07:30,8,77,77.05,76.96,77.05,66
20170701|2017-02-08 08:00,8,77.06,77.19,77.06,77.06,65
20170701|2017-02-08 08:30,8,77.11,77.3,77.11,77.24,79
20170701|2017-02-08 09:00,8,77.2,77.25,77.14,77.17,54
20170701|2017-02-08 09:30,8,77.21,77.37,77.18,77.35,94
20170701|2017-02-08 10:00,8,77.35,77.53,77.35,77.42,175
20170701|2017-02-08 10:30,8,77.47,77.49,77.29,77.47,143
20170701|2017-02-08 11:00,8,77.47,77.49,77.37,77.38,47
20170701|2017-02-08 11:30,8,77.36,77.47,77.28,77.45,130
20170701|2017-02-08 12:00,8,77.41,77.5,77.18,77.27,222
20170701|2017-02-08 12:30,8,77.2,77.33,77.16,77.29,78
20170701|2017-02-08 13:00,8,77.23,77.3,77.13,77.15,341
20170701|2017-02-08 20:00,9,77.2,77.2,77.19,77.19,5
20170701|2017-02-08 21:30,9,77.29,77.31,77.29,77.31,9
20170701|2017-02-08 22:00,9,77.21,77.21,77.2,77.2,5
20170701|2017-02-08 22:30,9,77.23,77.26,77.23,77.26,5
20170701|2017-02-08 23:00,9,77.3,77.33,77.3,77.33,2
20170701|2017-02-08 23:30,9,77.29,77.29,77.29,77.29,2
20170701|2017-02-09 01:30,9,77.31,77.35,77.28,77.28,27
20170701|2017-02-09 02:00,9,77.28,77.28,77.28,77.28,1
20170701|2017-02-09 03:00,9,77.24,77.24,77.21,77.24,13
20170701|2017-02-09 03:30,9,77.28,77.29,77.28,77.28,11
20170701|2017-02-09 04:00,9,77.3,77.31,77.3,77.31,2
20170701|2017-02-09 04:30,9,77.32,77.36,77.32,77.36,11
20170701|2017-02-09 05:00,9,77.42,77.42,77.42,77.42,7
20170701|2017-02-09 05:30,9,77.43,77.43,77.43,77.43,3
20170701|2017-02-09 06:00,9,77.37,77.42,77.37,77.42,2
20170701|2017-02-09 06:30,9,77.41,77.42,77.41,77.42,3
20170701|2017-02-09 07:00,9,77.39,77.43,77.35,77.35,10
20170701|2017-02-09 07:30,9,77.29,77.45,77.29,77.44,31
20170701|2017-02-09 08:00,9,77.46,77.49,77.43,77.47,44
20170701|2017-02-09 08:30,9,77.48,77.48,77.36,77.42,77
20170701|2017-02-09 09:00,9,77.37,77.39,77.31,77.32,109
20170701|2017-02-09 09:30,9,77.34,77.51,77.34,77.49,82
20170701|2017-02-09 10:00,9,77.48,77.82,77.47,77.8,248
20170701|2017-02-09 10:30,9,77.82,77.97,77.7,77.78,219
20170701|2017-02-09 11:00,9,77.8,77.88,77.32,77.6,115
20170701|2017-02-09 11:30,9,77.55,77.65,77.5,77.65,99
20170701|2017-02-09 12:00,9,77.61,77.61,77.5,77.5,126
20170701|2017-02-09 12:30,9,77.5,77.55,77.4,77.41,144
20170701|2017-02-09 13:00,9,77.4,77.56,77.35,77.56,251
20170701|2017-02-09 20:00,10,77.75,77.79,77.58,77.73,64
20170701|2017-02-09 20:30,10,77.77,77.89,77.75,77.89,6
20170701|2017-02-09 21:00,10,77.91,77.96,77.9,77.96,22
20170701|2017-02-09 21:30,10,77.85,77.85,77.76,77.77,12
20170701|2017-02-09 22:00,10,77.82,77.85,77.77,77.77,12
20170701|2017-02-09 22:30,10,77.74,77.76,77.74,77.76,5
20170701|2017-02-09 23:30,10,77.68,77.68,77.5,77.5,85
20170701|2017-02-10 00:30,10,77.57,77.57,77.57,77.57,5
20170701|2017-02-10 01:00,10,77.6,77.6,77.6,77.6,4
20170701|2017-02-10 01:30,10,77.58,77.58,77.58,77.58,1
20170701|2017-02-10 02:00,10,77.7,77.71,77.52,77.71,50
20170701|2017-02-10 02:30,10,77.68,77.69,77.62,77.69,40
20170701|2017-02-10 03:30,10,77.74,77.94,77.71,77.94,27
20170701|2017-02-10 04:00,10,77.89,77.92,77.81,77.91,11
20170701|2017-02-10 04:30,10,77.93,77.93,77.89,77.89,2
20170701|2017-02-10 05:00,10,77.93,77.97,77.77,77.77,40
20170701|2017-02-10 05:30,10,77.79,77.79,77.79,77.79,6
20170701|2017-02-10 06:00,10,77.75,77.75,77.74,77.74,22
20170701|2017-02-10 06:30,10,77.74,77.75,77.69,77.7,47
20170701|2017-02-10 07:00,10,77.59,77.68,77.48,77.68,67
20170701|2017-02-10 07:30,10,77.68,77.72,77.65,77.69,268
20170701|2017-02-10 08:00,10,77.7,77.72,77.63,77.63,121
20170701|2017-02-10 08:30,10,77.59,78.07,77.59,77.93,286
20170701|2017-02-10 09:00,10,77.95,77.98,77.81,77.85,66
20170701|2017-02-10 09:30,10,77.82,77.84,77.69,77.76,72
20170701|2017-02-10 10:00,10,77.73,77.8,77.6,77.72,223
20170701|2017-02-10 10:30,10,77.78,77.88,77.75,77.88,74
20170701|2017-02-10 11:00,10,77.92,77.93,77.8,77.8,67
20170701|2017-02-10 11:30,10,77.85,77.92,77.82,77.91,75
20170701|2017-02-10 12:00,10,77.92,78.06,77.92,78,113
20170701|2017-02-10 12:30,10,78,78.13,77.95,78.09,99
20170701|2017-02-10 13:00,10,78.1,78.12,77.86,77.96,165
20170701|2017-02-12 20:00,13,78.07,78.23,78.07,78.23,80
20170701|2017-02-12 20:30,13,78.23,78.35,78.16,78.17,46
20170701|2017-02-12 21:00,13,78.2,78.2,78,78.04,77
20170701|2017-02-12 23:30,13,78.3,78.31,78.28,78.28,5
20170701|2017-02-13 01:00,13,78.09,78.1,78.09,78.1,2
20170701|2017-02-13 01:30,13,78.16,78.16,78.16,78.16,2
20170701|2017-02-13 02:00,13,78.21,78.38,78.21,78.38,31
20170701|2017-02-13 02:30,13,78.4,78.42,78.4,78.4,15
20170701|2017-02-13 03:00,13,78.4,78.4,78.37,78.37,3
20170701|2017-02-13 04:00,13,78.38,78.38,78.38,78.38,2
20170701|2017-02-13 04:30,13,78.45,78.48,78.41,78.45,42
20170701|2017-02-13 05:00,13,78.41,78.6,78.41,78.6,52
20170701|2017-02-13 05:30,13,78.6,78.64,78.6,78.61,25
20170701|2017-02-13 06:00,13,78.57,78.7,78.57,78.69,128
20170701|2017-02-13 06:30,13,78.72,78.8,78.7,78.75,71
20170701|2017-02-13 07:00,13,78.8,79.07,78.79,78.99,156
20170701|2017-02-13 07:30,13,78.9,79.09,78.9,79.06,81
20170701|2017-02-13 08:00,13,78.93,78.94,78.81,78.81,25
20170701|2017-02-13 08:30,13,78.87,78.92,78.8,78.84,68
20170701|2017-02-13 09:00,13,78.83,78.83,78.4,78.53,148
20170701|2017-02-13 09:30,13,78.49,78.87,78.42,78.85,122
20170701|2017-02-13 10:00,13,78.85,78.89,78.77,78.86,59
20170701|2017-02-13 10:30,13,78.86,78.92,78.84,78.85,46
20170701|2017-02-13 11:00,13,78.85,78.92,78.85,78.85,76
20170701|2017-02-13 11:30,13,78.87,78.95,78.82,78.92,149
20170701|2017-02-13 12:00,13,78.92,79.18,78.9,79.17,251
20170701|2017-02-13 12:30,13,79.19,79.27,79.1,79.13,102
20170701|2017-02-13 13:00,13,79.13,79.22,79.02,79.11,367
20170701|2017-02-13 20:00,14,79.09,79.11,78.6,78.66,166
20170701|2017-02-13 20:30,14,78.7,78.8,78.7,78.7,41
20170701|2017-02-13 21:30,14,78.7,78.7,78.7,78.7,8
20170701|2017-02-13 22:00,14,78.82,78.82,78.82,78.82,2
20170701|2017-02-13 23:00,14,78.8,78.8,78.8,78.8,5
20170701|2017-02-13 23:30,14,78.73,78.73,78.7,78.7,4
20170701|2017-02-14 00:00,14,78.84,78.86,78.81,78.81,5
20170701|2017-02-14 00:30,14,78.85,78.85,78.85,78.85,10
20170701|2017-02-14 01:00,14,78.81,78.89,78.81,78.89,7
20170701|2017-02-14 01:30,14,78.87,78.9,78.87,78.9,15
20170701|2017-02-14 02:00,14,78.85,78.9,78.85,78.9,11
20170701|2017-02-14 02:30,14,78.85,78.9,78.85,78.9,9
20170701|2017-02-14 03:00,14,78.89,78.89,78.86,78.88,8
20170701|2017-02-14 03:30,14,78.88,79,78.88,79,58
20170701|2017-02-14 04:00,14,79.05,79.13,79.05,79.13,18
20170701|2017-02-14 04:30,14,79.12,79.15,79.12,79.15,9
20170701|2017-02-14 05:00,14,79.14,79.15,79.14,79.15,6
20170701|2017-02-14 05:30,14,79.08,79.08,79.04,79.04,38
20170701|2017-02-14 06:00,14,79.06,79.06,78.95,78.95,27
20170701|2017-02-14 06:30,14,78.99,79.07,78.99,79.07,4
20170701|2017-02-14 07:00,14,79.1,79.15,78.85,78.85,23
20170701|2017-02-14 07:30,14,78.83,78.83,78.36,78.54,244
20170701|2017-02-14 08:00,14,78.54,78.68,78.46,78.67,151
20170701|2017-02-14 08:30,14,78.67,78.87,78.58,78.8,72
20170701|2017-02-14 09:00,14,78.76,78.94,78.71,78.86,261
20170701|2017-02-14 09:30,14,78.86,78.88,78.59,78.82,199
20170701|2017-02-14 10:00,14,78.81,79.02,78.79,78.96,250
20170701|2017-02-14 10:30,14,78.94,78.95,78.79,78.87,66
20170701|2017-02-14 11:00,14,78.87,78.99,78.87,78.98,100
20170701|2017-02-14 11:30,14,78.97,79.17,78.96,79.17,183
20170701|2017-02-14 12:00,14,79.12,79.15,79.07,79.07,85
20170701|2017-02-14 12:30,14,79.05,79.16,79.04,79.09,130
20170701|2017-02-14 13:00,14,79.12,79.15,78.66,78.75,494
20170701|2017-02-14 20:00,15,78.81,78.97,78.53,78.55,31
20170701|2017-02-14 22:30,15,78.77,78.77,78.76,78.76,2
20170701|2017-02-15 01:00,15,78.66,78.66,78.62,78.63,4
20170701|2017-02-15 01:30,15,78.63,78.63,78.63,78.63,2
20170701|2017-02-15 04:00,15,78.71,78.8,78.71,78.8,3
20170701|2017-02-15 04:30,15,78.8,78.86,78.8,78.86,7
20170701|2017-02-15 05:00,15,78.67,78.67,78.65,78.65,2
20170701|2017-02-15 05:30,15,78.63,78.63,78.5,78.5,4
20170701|2017-02-15 06:00,15,78.51,78.55,78.43,78.46,17
20170701|2017-02-15 06:30,15,78.44,78.53,78.43,78.53,4
20170701|2017-02-15 07:00,15,78.44,78.44,77.92,78.09,163
20170701|2017-02-15 07:30,15,78.07,78.29,78.05,78.17,56
20170701|2017-02-15 08:00,15,78.25,78.35,78.17,78.24,49
20170701|2017-02-15 08:30,15,78.22,78.38,78.14,78.18,209
20170701|2017-02-15 09:00,15,78.15,78.33,78.1,78.33,157
20170701|2017-02-15 09:30,15,78.32,78.45,78.22,78.26,289
20170701|2017-02-15 10:00,15,78.26,78.34,78.23,78.31,251
20170701|2017-02-15 10:30,15,78.31,78.39,78.28,78.28,163
20170701|2017-02-15 11:00,15,78.28,78.33,78.23,78.29,162
20170701|2017-02-15 11:30,15,78.3,78.3,78.26,78.28,90
20170701|2017-02-15 12:00,15,78.29,78.31,78.2,78.2,94
20170701|2017-02-15 12:30,15,78.18,78.18,78.03,78.04,212
20170701|2017-02-15 13:00,15,78.04,78.08,77.96,78.06,860
20170701|2017-02-15 20:00,16,78,78.11,78,78.05,51
20170701|2017-02-15 20:30,16,78.02,78.06,78.02,78.06,6
20170701|2017-02-15 21:00,16,78.1,78.1,78.1,78.1,1
20170701|2017-02-15 21:30,16,78.1,78.12,78.1,78.12,9
20170701|2017-02-15 23:00,16,78.07,78.07,78.07,78.07,1
20170701|2017-02-15 23:30,16,78.1,78.12,78.02,78.02,10
20170701|2017-02-16 00:00,16,78.02,78.02,78.02,78.02,4
20170701|2017-02-16 00:30,16,78,78,77.97,77.97,10
20170701|2017-02-16 01:00,16,78,78.02,77.95,77.95,21
20170701|2017-02-16 01:30,16,77.94,77.96,77.94,77.96,4
20170701|2017-02-16 02:00,16,77.95,77.95,77.95,77.95,4
20170701|2017-02-16 02:30,16,77.95,77.95,77.95,77.95,3
20170701|2017-02-16 03:00,16,77.93,77.93,77.92,77.92,21
20170701|2017-02-16 03:30,16,77.93,77.95,77.93,77.95,8
20170701|2017-02-16 04:00,16,77.94,77.94,77.91,77.91,3
20170701|2017-02-16 04:30,16,77.9,77.9,77.9,77.9,6
20170701|2017-02-16 05:30,16,77.97,77.97,77.9,77.9,5
20170701|2017-02-16 06:00,16,77.93,77.95,77.93,77.95,23
20170701|2017-02-16 06:30,16,77.89,77.93,77.89,77.92,4
20170701|2017-02-16 07:00,16,77.9,77.93,77.79,77.91,77
20170701|2017-02-16 07:30,16,77.92,78.08,77.76,77.76,197
20170701|2017-02-16 08:00,16,77.74,77.87,77.74,77.85,27
20170701|2017-02-16 08:30,16,77.84,77.9,77.75,77.82,88
20170701|2017-02-16 09:00,16,77.85,77.91,77.85,77.89,20
20170701|2017-02-16 09:30,16,77.87,77.91,77.8,77.88,121
20170701|2017-02-16 10:00,16,77.91,77.98,77.87,77.95,98
20170701|2017-02-16 10:30,16,77.94,77.97,77.76,77.81,172
20170701|2017-02-16 11:00,16,77.79,77.85,77.73,77.77,98
20170701|2017-02-16 11:30,16,77.75,77.75,77.65,77.68,73
20170701|2017-02-16 12:00,16,77.68,77.71,77.65,77.68,50
20170701|2017-02-16 12:30,16,77.64,77.72,77.64,77.7,95
20170701|2017-02-16 13:00,16,77.69,77.69,77.58,77.61,122
20170701|2017-02-16 20:00,17,77.74,77.75,77.59,77.62,43
20170701|2017-02-16 20:30,17,77.65,77.65,77.56,77.56,11
20170701|2017-02-16 21:00,17,77.54,77.54,77.53,77.53,35
20170701|2017-02-16 21:30,17,77.6,77.61,77.6,77.61,2
20170701|2017-02-16 22:00,17,77.57,77.57,77.57,77.57,5
20170701|2017-02-16 22:30,17,77.56,77.6,77.56,77.6,10
20170701|2017-02-16 23:00,17,77.57,77.73,77.55,77.69,44
20170701|2017-02-16 23:30,17,77.59,77.66,77.59,77.66,2
20170701|2017-02-17 00:00,17,77.5,77.56,77.36,77.43,227
20170701|2017-02-17 00:30,17,77.36,77.4,77.25,77.25,172
20170701|2017-02-17 01:00,17,77.24,77.25,77.22,77.22,38
20170701|2017-02-17 01:30,17,77.21,77.23,77.19,77.21,61
20170701|2017-02-17 02:00,17,77.21,77.3,77.2,77.2,104
20170701|2017-02-17 02:30,17,77.21,77.21,77.1,77.16,281
20170701|2017-02-17 03:00,17,77.14,77.25,77.13,77.25,12
20170701|2017-02-17 03:30,17,77.25,77.25,77.25,77.25,17
20170701|2017-02-17 04:00,17,77.25,77.25,77.18,77.18,5
20170701|2017-02-17 04:30,17,77.17,77.18,77.17,77.18,2
20170701|2017-02-17 05:00,17,77.25,77.25,77.22,77.25,19
20170701|2017-02-17 05:30,17,77.25,77.25,77.2,77.25,13
20170701|2017-02-17 06:00,17,77.25,77.25,77.05,77.11,35
20170701|2017-02-17 06:30,17,77.15,77.19,77.13,77.13,7
20170701|2017-02-17 07:00,17,77.1,77.19,77.04,77.14,45
20170701|2017-02-17 07:30,17,77.09,77.09,76.62,76.7,271
20170701|2017-02-17 08:00,17,76.68,76.77,76.68,76.77,140
20170701|2017-02-17 08:30,17,76.77,77.05,76.75,76.93,325
20170701|2017-02-17 09:00,17,76.9,76.91,76.67,76.67,293
20170701|2017-02-17 09:30,17,76.67,76.67,76.45,76.5,362
20170701|2017-02-17 10:00,17,76.49,76.49,75.99,76.36,522
20170701|2017-02-17 10:30,17,76.36,76.36,76.15,76.22,109
20170701|2017-02-17 11:00,17,76.21,76.27,76.14,76.15,51
20170701|2017-02-17 11:30,17,76.13,76.67,76.12,76.66,123
20170701|2017-02-17 12:00,17,76.65,76.68,76.54,76.54,62
20170701|2017-02-17 12:30,17,76.56,76.68,76.5,76.61,92
20170701|2017-02-17 13:00,17,76.6,76.67,76.34,76.38,237
20170701|2017-02-20 20:00,21,77,77,76.53,76.86,65
20170701|2017-02-20 20:30,21,76.9,76.9,76.86,76.87,7
20170701|2017-02-20 21:00,21,76.74,76.75,76.74,76.74,11
20170701|2017-02-20 21:30,21,76.8,76.81,76.76,76.81,12
20170701|2017-02-20 22:00,21,76.82,76.82,76.82,76.82,1
20170701|2017-02-20 23:30,21,76.82,76.82,76.72,76.72,26
20170701|2017-02-21 00:30,21,76.84,76.84,76.84,76.84,1
20170701|2017-02-21 01:00,21,76.84,76.95,76.82,76.95,23
20170701|2017-02-21 01:30,21,76.92,76.92,76.88,76.88,3
20170701|2017-02-21 02:00,21,76.83,76.83,76.79,76.79,5
20170701|2017-02-21 02:30,21,76.75,76.89,76.75,76.89,43
20170701|2017-02-21 03:00,21,76.9,76.92,76.84,76.84,16
20170701|2017-02-21 03:30,21,76.85,76.85,76.78,76.78,3
20170701|2017-02-21 04:00,21,76.78,76.78,76.78,76.78,4
20170701|2017-02-21 04:30,21,76.87,76.87,76.83,76.83,2
20170701|2017-02-21 05:00,21,76.9,76.93,76.88,76.88,22
20170701|2017-02-21 05:30,21,76.9,76.9,76.88,76.88,16
20170701|2017-02-21 06:00,21,76.89,76.89,76.89,76.89,12
20170701|2017-02-21 06:30,21,76.93,76.99,76.89,76.96,38
20170701|2017-02-21 07:00,21,76.93,76.93,76.87,76.89,16
20170701|2017-02-21 07:30,21,76.89,76.92,76.89,76.91,15
20170701|2017-02-21 08:00,21,76.89,76.89,76.74,76.77,75
20170701|2017-02-21 08:30,21,76.76,76.79,76.61,76.62,295
20170701|2017-02-21 09:00,21,76.62,76.67,76.56,76.56,47
20170701|2017-02-21 09:30,21,76.58,76.69,76.52,76.69,210
20170701|2017-02-21 10:00,21,76.66,76.78,76.54,76.76,137
20170701|2017-02-21 10:30,21,76.76,76.83,76.67,76.75,79
20170701|2017-02-21 11:00,21,76.82,76.93,76.77,76.82,104
20170701|2017-02-21 11:30,21,76.82,76.83,76.76,76.79,46
20170701|2017-02-21 12:00,21,76.79,76.91,76.78,76.9,76
20170701|2017-02-21 12:30,21,76.87,76.93,76.81,76.84,46
20170701|2017-02-21 13:00,21,76.91,76.92,76.66,76.71,239
20170701|2017-02-21 20:00,22,76.79,77.13,76.79,77.13,101
20170701|2017-02-21 20:30,22,77.09,77.1,77.05,77.05,3
20170701|2017-02-21 21:00,22,77.03,77.09,77,77.05,32
20170701|2017-02-21 21:30,22,77.09,77.18,77.09,77.15,26
20170701|2017-02-21 22:00,22,77.15,77.16,77,77.11,62
20170701|2017-02-21 22:30,22,77.11,77.12,77.11,77.12,4
20170701|2017-02-21 23:00,22,77.12,77.12,77.07,77.12,12
20170701|2017-02-21 23:30,22,77.12,77.12,77.09,77.1,15
20170701|2017-02-22 00:00,22,77.1,77.1,77.1,77.1,2
20170701|2017-02-22 00:30,22,77.11,77.11,77.07,77.07,14
20170701|2017-02-22 01:00,22,77.07,77.12,77.03,77.1,19
20170701|2017-02-22 01:30,22,77.12,77.18,77.07,77.18,39
20170701|2017-02-22 02:00,22,77.14,77.16,77.14,77.16,2
20170701|2017-02-22 03:00,22,77.16,77.19,77.14,77.16,26
20170701|2017-02-22 03:30,22,77.11,77.11,77.05,77.05,3
20170701|2017-02-22 04:00,22,77.07,77.07,77.07,77.07,2
20170701|2017-02-22 04:30,22,77.07,77.07,77.06,77.07,31
20170701|2017-02-22 05:00,22,77,77,77,77,3
20170701|2017-02-22 05:30,22,77.01,77.18,77.01,77.04,48
20170701|2017-02-22 06:00,22,77.06,77.06,77.01,77.03,6
20170701|2017-02-22 06:30,22,77.06,77.08,77.04,77.04,17
20170701|2017-02-22 07:00,22,77.09,77.12,76.86,76.94,41
20170701|2017-02-22 07:30,22,76.94,77,76.81,76.97,55
20170701|2017-02-22 08:00,22,76.9,77.08,76.82,76.99,125
20170701|2017-02-22 08:30,22,76.93,76.95,76.58,76.76,95
20170701|2017-02-22 09:00,22,76.75,76.78,76.66,76.66,112
20170701|2017-02-22 09:30,22,76.69,76.78,76.61,76.74,130
20170701|2017-02-22 10:00,22,76.76,76.89,76.76,76.87,83
20170701|2017-02-22 10:30,22,76.89,76.89,76.75,76.84,37
20170701|2017-02-22 11:00,22,76.82,76.83,76.77,76.8,29
20170701|2017-02-22 11:30,22,76.79,76.79,76.75,76.75,16
20170701|2017-02-22 12:00,22,76.78,76.78,76.56,76.74,93
20170701|2017-02-22 12:30,22,76.75,76.76,76.55,76.59,96
20170701|2017-02-22 13:00,22,76.67,76.78,76.46,76.5,228
20170701|2017-02-22 20:00,23,76.57,76.63,76.53,76.63,36
20170701|2017-02-22 20:30,23,76.63,76.63,76.55,76.62,21
20170701|2017-02-22 21:00,23,76.6,76.6,76.58,76.59,16
20170701|2017-02-22 21:30,23,76.6,76.6,76.6,76.6,15
20170701|2017-02-22 22:30,23,76.67,76.67,76.63,76.66,5
20170701|2017-02-22 23:00,23,76.67,76.67,76.67,76.67,5
20170701|2017-02-22 23:30,23,76.68,76.68,76.68,76.68,3
20170701|2017-02-23 00:00,23,76.68,76.68,76.68,76.68,1
20170701|2017-02-23 00:30,23,76.71,76.71,76.71,76.71,1
20170701|2017-02-23 02:00,23,76.73,76.73,76.73,76.73,1
20170701|2017-02-23 03:00,23,76.71,76.71,76.71,76.71,1
20170701|2017-02-23 04:30,23,76.69,76.69,76.68,76.68,2
20170701|2017-02-23 05:00,23,76.69,76.81,76.69,76.81,13
20170701|2017-02-23 05:30,23,76.77,76.77,76.77,76.77,1
20170701|2017-02-23 06:00,23,76.72,76.85,76.72,76.85,12
20170701|2017-02-23 06:30,23,76.79,76.81,76.73,76.81,6
20170701|2017-02-23 07:00,23,76.83,76.99,76.7,76.86,79
20170701|2017-02-23 07:30,23,76.95,77.05,76.9,76.95,72
20170701|2017-02-23 08:00,23,76.94,77,76.88,76.91,39
20170701|2017-02-23 08:30,23,76.93,77.34,76.86,77.17,240
20170701|2017-02-23 09:00,23,77.22,77.22,76.78,76.78,70
20170701|2017-02-23 09:30,23,76.78,76.94,76.76,76.86,66
20170701|2017-02-23 10:00,23,76.86,77.05,76.77,76.92,149
20170701|2017-02-23 10:30,23,76.92,76.98,76.9,76.98,15
20170701|2017-02-23 11:00,23,77,77.1,77,77.03,77
20170701|2017-02-23 11:30,23,77,77.48,77,77.28,315
20170701|2017-02-23 12:00,23,77.3,77.32,77.09,77.14,69
20170701|2017-02-23 12:30,23,77.16,77.28,77.13,77.28,45
20170701|2017-02-23 13:00,23,77.22,77.22,76.85,76.92,173
20170701|2017-02-23 20:00,24,76.98,77.13,76.94,77.13,17
20170701|2017-02-23 20:30,24,77.14,77.15,77.14,77.15,5
20170701|2017-02-23 21:00,24,77.13,77.13,77.13,77.13,1
20170701|2017-02-23 21:30,24,77.15,77.15,77.15,77.15,8
20170701|2017-02-23 22:00,24,77.2,77.2,77.2,77.2,5
20170701|2017-02-23 22:30,24,77.27,77.32,77.27,77.32,20
20170701|2017-02-23 23:00,24,77.28,77.28,77.28,77.28,1
20170701|2017-02-23 23:30,24,77.35,77.38,77.35,77.38,18
20170701|2017-02-24 00:00,24,77.38,77.42,77.38,77.41,11
20170701|2017-02-24 00:30,24,77.41,77.54,77.37,77.54,60
20170701|2017-02-24 01:00,24,77.55,77.59,77.52,77.52,19
20170701|2017-02-24 01:30,24,77.5,77.5,77.44,77.5,19
20170701|2017-02-24 02:00,24,77.44,77.46,77.36,77.46,10
20170701|2017-02-24 02:30,24,77.53,77.53,77.45,77.45,18
20170701|2017-02-24 03:00,24,77.45,77.54,77.45,77.54,11
20170701|2017-02-24 03:30,24,77.55,77.64,77.54,77.64,30
20170701|2017-02-24 04:00,24,77.54,77.81,77.54,77.75,52
20170701|2017-02-24 04:30,24,77.73,77.89,77.72,77.85,76
20170701|2017-02-24 05:00,24,77.87,77.87,77.7,77.7,28
20170701|2017-02-24 05:30,24,77.69,77.75,77.69,77.71,10
20170701|2017-02-24 06:00,24,77.48,77.48,77.38,77.38,19
20170701|2017-02-24 06:30,24,77.37,77.52,77.37,77.52,29
20170701|2017-02-24 07:00,24,77.5,77.69,77.47,77.64,231
20170701|2017-02-24 07:30,24,77.53,77.96,77.5,77.56,548
20170701|2017-02-24 08:00,24,77.64,77.87,77.64,77.73,160
20170701|2017-02-24 08:30,24,77.73,77.87,77.69,77.84,87
20170701|2017-02-24 09:00,24,77.86,77.87,77.64,77.72,62
20170701|2017-02-24 09:30,24,77.72,77.83,77.69,77.81,165
20170701|2017-02-24 10:00,24,77.77,77.85,77.59,77.61,139
20170701|2017-02-24 10:30,24,77.65,77.65,77.33,77.41,91
20170701|2017-02-24 11:00,24,77.44,77.55,77.41,77.41,26
20170701|2017-02-24 11:30,24,77.38,77.42,77.31,77.38,46
20170701|2017-02-24 12:00,24,77.32,77.52,77.32,77.5,41
20170701|2017-02-24 12:30,24,77.56,77.57,77.47,77.53,43
20170701|2017-02-24 13:00,24,77.46,77.6,77.39,77.5,166
20170701|2017-02-26 20:00,27,77.58,77.75,77.58,77.7,52
20170701|2017-02-26 20:30,27,77.83,77.91,77.76,77.91,105
20170701|2017-02-26 21:00,27,77.92,78.01,77.88,78.01,90
20170701|2017-02-26 21:30,27,77.97,77.97,77.97,77.97,1
20170701|2017-02-26 23:00,27,77.98,77.98,77.98,77.98,1
20170701|2017-02-26 23:30,27,77.93,77.93,77.92,77.92,4
20170701|2017-02-27 00:00,27,77.93,77.93,77.89,77.89,6
20170701|2017-02-27 00:30,27,77.88,77.88,77.86,77.86,2
20170701|2017-02-27 01:30,27,77.9,77.92,77.9,77.92,7
20170701|2017-02-27 02:00,27,77.97,77.99,77.97,77.98,11
20170701|2017-02-27 02:30,27,77.97,77.99,77.93,77.94,7
20170701|2017-02-27 03:00,27,77.9,77.9,77.9,77.9,1
20170701|2017-02-27 03:30,27,77.92,77.93,77.91,77.91,11
20170701|2017-02-27 04:00,27,77.92,77.92,77.88,77.9,3
20170701|2017-02-27 04:30,27,77.86,77.86,77.86,77.86,1
20170701|2017-02-27 05:00,27,77.86,77.86,77.86,77.86,8
20170701|2017-02-27 05:30,27,77.86,77.96,77.85,77.96,21
20170701|2017-02-27 06:00,27,77.95,77.96,77.89,77.93,40
20170701|2017-02-27 06:30,27,77.97,77.97,77.83,77.83,3
20170701|2017-02-27 07:00,27,77.81,77.93,77.72,77.93,44
20170701|2017-02-27 07:30,27,77.93,77.96,77.88,77.88,52
20170701|2017-02-27 08:00,27,77.88,78,77.87,77.97,52
20170701|2017-02-27 08:30,27,77.97,77.98,77.87,77.95,56
20170701|2017-02-27 09:00,27,77.95,78.04,77.89,77.93,105
20170701|2017-02-27 09:30,27,77.92,77.92,77.67,77.67,114
20170701|2017-02-27 10:00,27,77.69,77.69,77.45,77.51,109
20170701|2017-02-27 10:30,27,77.56,77.68,77.51,77.53,70
20170701|2017-02-27 11:00,27,77.53,77.53,77.11,77.12,226
20170701|2017-02-27 11:30,27,77.14,77.42,77.14,77.3,62
20170701|2017-02-27 12:00,27,77.33,77.56,77.27,77.5,161
20170701|2017-02-27 12:30,27,77.51,77.57,77.19,77.19,73
20170701|2017-02-27 13:00,27,77.22,77.45,77.22,77.23,333
20170701|2017-02-27 20:00,28,77.21,77.62,77.21,77.51,126
20170701|2017-02-27 20:30,28,77.55,77.68,77.47,77.64,104
20170701|2017-02-27 21:00,28,77.61,77.83,77.61,77.79,31
20170701|2017-02-27 21:30,28,77.79,77.79,77.78,77.79,9
20170701|2017-02-27 22:00,28,77.78,77.79,77.78,77.79,21
20170701|2017-02-27 23:00,28,77.78,77.78,77.76,77.76,2
20170701|2017-02-27 23:30,28,77.82,77.94,77.82,77.94,55
20170701|2017-02-28 00:00,28,77.94,77.94,77.91,77.94,5
20170701|2017-02-28 00:30,28,77.87,77.94,77.84,77.94,24
20170701|2017-02-28 01:00,28,77.85,77.87,77.85,77.87,4
20170701|2017-02-28 01:30,28,77.91,77.94,77.91,77.93,10
20170701|2017-02-28 02:00,28,77.85,77.85,77.85,77.85,1
20170701|2017-02-28 02:30,28,77.79,77.79,77.79,77.79,1
20170701|2017-02-28 03:00,28,77.71,77.8,77.71,77.71,3
20170701|2017-02-28 03:30,28,77.77,77.77,77.65,77.65,4
20170701|2017-02-28 04:00,28,77.6,77.6,77.6,77.6,14
20170701|2017-02-28 04:30,28,77.72,77.76,77.72,77.76,8
20170701|2017-02-28 05:00,28,77.74,77.8,77.67,77.67,18
20170701|2017-02-28 06:00,28,77.64,77.64,77.62,77.62,5
20170701|2017-02-28 06:30,28,77.57,77.69,77.57,77.69,68
20170701|2017-02-28 07:00,28,77.66,77.66,77.46,77.5,19
20170701|2017-02-28 07:30,28,77.51,77.54,77.39,77.39,15
20170701|2017-02-28 08:00,28,77.52,77.52,77.43,77.45,12
20170701|2017-02-28 08:30,28,77.45,77.49,77.33,77.38,85
20170701|2017-02-28 09:00,28,77.44,77.68,77.38,77.64,169
20170701|2017-02-28 09:30,28,77.67,77.9,77.61,77.66,268
20170701|2017-02-28 10:00,28,77.66,77.71,77.43,77.49,111
20170701|2017-02-28 10:30,28,77.49,77.53,77.44,77.5,31
20170701|2017-02-28 11:00,28,77.49,77.52,77.17,77.52,256
20170701|2017-02-28 11:30,28,77.52,77.57,77.49,77.49,84
20170701|2017-02-28 12:00,28,77.48,77.53,77.4,77.4,69
20170701|2017-02-28 12:30,28,77.43,77.63,77.29,77.63,222
20170701|2017-02-28 13:00,28,77.64,77.73,77.37,77.42,599
20170701|2017-02-28 20:00,1,77.64,77.67,77.47,77.52,37
20170701|2017-02-28 20:30,1,77.47,77.48,77.41,77.41,14
20170701|2017-02-28 21:00,1,77.41,77.41,77.32,77.32,15
20170701|2017-02-28 21:30,1,77.3,77.37,77.3,77.37,27
20170701|2017-02-28 22:00,1,77.4,77.46,77.4,77.46,17
20170701|2017-02-28 22:30,1,77.47,77.62,77.47,77.52,12
20170701|2017-02-28 23:00,1,77.4,77.46,77.36,77.38,10
20170701|2017-02-28 23:30,1,77.43,77.43,77.37,77.4,4
20170701|2017-03-01 00:00,1,77.47,77.5,77.47,77.5,4
20170701|2017-03-01 00:30,1,77.49,77.49,77.46,77.48,7
20170701|2017-03-01 01:00,1,77.55,77.55,77.55,77.55,2
20170701|2017-03-01 01:30,1,77.55,77.55,77.54,77.54,10
20170701|2017-03-01 02:00,1,77.58,77.61,77.58,77.61,3
20170701|2017-03-01 02:30,1,77.53,77.57,77.53,77.57,4
20170701|2017-03-01 03:00,1,77.57,77.61,77.57,77.6,31
20170701|2017-03-01 03:30,1,77.63,77.64,77.59,77.59,18
20170701|2017-03-01 04:00,1,77.59,77.59,77.58,77.58,4
20170701|2017-03-01 04:30,1,77.56,77.56,77.51,77.55,19
20170701|2017-03-01 05:00,1,77.55,77.62,77.55,77.62,18
20170701|2017-03-01 06:00,1,77.57,77.57,77.5,77.52,35
20170701|2017-03-01 06:30,1,77.54,77.57,77.43,77.43,17
20170701|2017-03-01 07:00,1,77.42,77.51,77.39,77.43,14
20170701|2017-03-01 07:30,1,77.45,77.55,77.45,77.52,32
20170701|2017-03-01 08:00,1,77.6,77.66,77.54,77.61,43
20170701|2017-03-01 08:30,1,77.61,77.63,77.52,77.56,89
20170701|2017-03-01 09:00,1,77.57,77.66,77.56,77.59,166
20170701|2017-03-01 09:30,1,77.6,77.76,77.52,77.7,310
20170701|2017-03-01 10:00,1,77.72,77.75,77.66,77.73,83
20170701|2017-03-01 10:30,1,77.71,77.82,77.69,77.76,91
20170701|2017-03-01 11:00,1,77.79,77.98,77.71,77.92,160
20170701|2017-03-01 11:30,1,77.92,78.48,77.92,78.33,957
20170701|2017-03-01 12:00,1,78.37,78.67,78.32,78.61,551
20170701|2017-03-01 12:30,1,78.6,78.87,78.58,78.74,805
20170701|2017-03-01 13:00,1,78.74,78.83,78.29,78.79,1149
20170701|2017-03-01 20:00,2,78.64,78.64,78.47,78.47,26
20170701|2017-03-01 20:30,2,78.55,78.64,78.55,78.61,10
20170701|2017-03-01 21:00,2,78.61,78.64,78.6,78.64,20
20170701|2017-03-01 21:30,2,78.6,78.61,78.6,78.61,10
20170701|2017-03-01 22:00,2,78.65,78.65,78.65,78.65,4
20170701|2017-03-01 22:30,2,78.6,78.6,78.6,78.6,1
20170701|2017-03-01 23:30,2,78.6,78.7,78.6,78.7,11
20170701|2017-03-02 00:00,2,78.7,78.7,78.7,78.7,2
20170701|2017-03-02 00:30,2,78.68,78.68,78.6,78.68,30
20170701|2017-03-02 01:00,2,78.6,78.6,78.6,78.6,20
20170701|2017-03-02 01:30,2,78.53,78.53,78.53,78.53,1
20170701|2017-03-02 02:00,2,78.56,78.82,78.56,78.73,158
20170701|2017-03-02 02:30,2,78.64,78.7,78.64,78.7,2
20170701|2017-03-02 03:00,2,78.68,78.7,78.68,78.7,12
20170701|2017-03-02 03:30,2,78.68,78.68,78.66,78.66,2
20170701|2017-03-02 04:00,2,78.59,78.6,78.5,78.5,39
20170701|2017-03-02 04:30,2,78.56,78.56,78.48,78.56,14
20170701|2017-03-02 05:00,2,78.56,78.59,78.53,78.59,27
20170701|2017-03-02 05:30,2,78.6,78.75,78.6,78.75,52
20170701|2017-03-02 06:00,2,78.75,78.75,78.54,78.54,27
20170701|2017-03-02 06:30,2,78.57,78.77,78.57,78.77,59
20170701|2017-03-02 07:00,2,78.69,78.91,78.69,78.76,145
20170701|2017-03-02 07:30,2,78.71,79.25,78.66,79.14,1072
20170701|2017-03-02 08:00,2,79.15,79.35,79.14,79.3,413
20170701|2017-03-02 08:30,2,79.28,79.97,79.28,79.86,1629
20170701|2017-03-02 09:00,2,79.85,79.86,79.5,79.58,773
20170701|2017-03-02 09:30,2,79.58,79.69,79.26,79.44,272
20170701|2017-03-02 10:00,2,79.46,79.56,79.27,79.5,188
20170701|2017-03-02 10:30,2,79.55,79.6,79.4,79.53,172
20170701|2017-03-02 11:00,2,79.55,79.58,79.41,79.42,115
20170701|2017-03-02 11:30,2,79.45,79.45,77.32,77.64,1300
20170701|2017-03-02 12:00,2,77.7,78.07,77.65,77.68,287
20170701|2017-03-02 12:30,2,77.64,77.87,77.62,77.71,156
20170701|2017-03-02 13:00,2,77.71,77.97,77.69,77.92,565
20170701|2017-03-02 20:00,3,77.88,77.89,77.69,77.89,75
20170701|2017-03-02 20:30,3,77.82,77.83,77.82,77.83,3
20170701|2017-03-02 21:00,3,77.88,78.03,77.88,77.93,9
20170701|2017-03-02 21:30,3,77.93,77.93,77.93,77.93,2
20170701|2017-03-02 22:00,3,77.87,77.87,77.87,77.87,1
20170701|2017-03-02 22:30,3,77.86,77.89,77.86,77.89,7
20170701|2017-03-02 23:30,3,77.88,77.93,77.88,77.88,6
20170701|2017-03-03 00:00,3,77.84,77.84,77.84,77.84,1
20170701|2017-03-03 00:30,3,77.98,78.06,77.98,78.06,56
20170701|2017-03-03 01:00,3,78.1,78.2,78.1,78.14,31
20170701|2017-03-03 01:30,3,78.1,78.1,78.06,78.06,11
20170701|2017-03-03 02:00,3,78.09,78.1,78.05,78.09,35
20170701|2017-03-03 02:30,3,78.09,78.09,78,78,24
20170701|2017-03-03 03:00,3,78.05,78.06,78,78,19
20170701|2017-03-03 03:30,3,78.1,78.1,78.1,78.1,1
20170701|2017-03-03 04:00,3,78.04,78.04,78.04,78.04,1
20170701|2017-03-03 05:30,3,78.18,78.19,78.18,78.18,4
20170701|2017-03-03 06:00,3,78.18,78.34,78.15,78.29,140
20170701|2017-03-03 06:30,3,78.27,78.43,78.27,78.33,63
20170701|2017-03-03 07:00,3,78.32,78.36,78.29,78.31,37
20170701|2017-03-03 07:30,3,78.26,78.35,78.18,78.23,43
20170701|2017-03-03 08:00,3,78.17,78.27,78.01,78.14,90
20170701|2017-03-03 08:30,3,78.16,78.27,78.02,78.02,51
20170701|2017-03-03 09:00,3,78.05,78.19,77.92,78.15,145
20170701|2017-03-03 09:30,3,78.14,78.17,77.95,77.95,97
20170701|2017-03-03 10:00,3,77.96,77.96,77.77,77.79,126
20170701|2017-03-03 10:30,3,77.8,77.88,77.75,77.8,143
20170701|2017-03-03 11:00,3,77.82,77.92,77.82,77.92,87
20170701|2017-03-03 11:30,3,77.92,78.06,77.91,78.01,202
20170701|2017-03-03 12:00,3,78,78.13,77.98,78.07,104
20170701|2017-03-03 12:30,3,78.06,78.19,77.96,78.03,200
20170701|2017-03-03 13:00,3,78.03,78.98,78.01,78.76,1016
20170701|2017-03-05 20:00,6,78.88,79.32,78.88,79.32,132
20170701|2017-03-05 20:30,6,79.25,79.45,79.25,79.45,42
20170701|2017-03-05 21:00,6,79.45,79.6,79.44,79.59,88
20170701|2017-03-05 21:30,6,79.57,79.6,79.49,79.49,23
20170701|2017-03-05 22:00,6,79.39,79.39,79.36,79.36,7
20170701|2017-03-05 22:30,6,79.41,79.41,79.2,79.2,32
20170701|2017-03-05 23:00,6,79.31,79.5,79.31,79.5,12
20170701|2017-03-05 23:30,6,79.5,79.5,79.35,79.35,24
20170701|2017-03-06 00:00,6,79.39,79.39,79.39,79.39,1
20170701|2017-03-06 00:30,6,79.36,79.36,79.29,79.29,2
20170701|2017-03-06 01:00,6,79.3,79.3,79.3,79.3,5
20170701|2017-03-06 01:30,6,79.37,79.44,79.3,79.34,19
20170701|2017-03-06 02:00,6,79.3,79.31,79.28,79.28,13
20170701|2017-03-06 02:30,6,79.25,79.31,79.25,79.27,10
20170701|2017-03-06 03:00,6,79.3,79.3,79.28,79.3,21
20170701|2017-03-06 03:30,6,79.38,79.38,79.38,79.38,1
20170701|2017-03-06 04:00,6,79.37,79.42,79.37,79.42,2
20170701|2017-03-06 04:30,6,79.4,79.4,79.4,79.4,4
20170701|2017-03-06 05:00,6,79.47,79.51,79.47,79.51,2
20170701|2017-03-06 05:30,6,79.53,79.54,79.51,79.53,12
20170701|2017-03-06 06:00,6,79.47,79.51,79.42,79.47,29
20170701|2017-03-06 06:30,6,79.49,79.79,79.49,79.75,155
20170701|2017-03-06 07:00,6,79.78,80.13,79.77,80.07,805
20170701|2017-03-06 07:30,6,80.08,80.08,79.9,79.93,133
20170701|2017-03-06 08:00,6,79.94,80.13,79.9,79.98,362
20170701|2017-03-06 08:30,6,79.99,80.11,79.97,80.07,163
20170701|2017-03-06 09:00,6,80.09,80.27,79.97,80.07,363
20170701|2017-03-06 09:30,6,80.04,80.06,79.76,79.76,339
20170701|2017-03-06 10:00,6,79.85,79.85,79.69,79.77,267
20170701|2017-03-06 10:30,6,79.79,79.86,79.62,79.79,163
20170701|2017-03-06 11:00,6,79.81,79.87,79.76,79.82,106
20170701|2017-03-06 11:30,6,79.82,79.83,79.68,79.7,51
20170701|2017-03-06 12:00,6,79.71,79.73,79.59,79.64,116
20170701|2017-03-06 12:30,6,79.65,79.87,79.64,79.86,117
20170701|2017-03-06 13:00,6,79.86,80.08,79.86,80.05,513
20170701|2017-03-06 20:00,7,80.03,80.11,79.9,80.11,100
20170701|2017-03-06 20:30,7,80.06,80.15,80.05,80.15,38
20170701|2017-03-06 21:00,7,80.17,80.26,80.17,80.2,77
20170701|2017-03-06 21:30,7,80.2,80.2,80.1,80.1,24
20170701|2017-03-06 22:00,7,80.15,80.15,80.11,80.11,6
20170701|2017-03-06 22:30,7,80.1,80.1,80.07,80.07,2
20170701|2017-03-06 23:00,7,80.05,80.1,80.05,80.1,3
20170701|2017-03-07 00:00,7,80.05,80.05,80.02,80.02,29
20170701|2017-03-07 00:30,7,79.97,79.97,79.92,79.92,15
20170701|2017-03-07 01:30,7,79.93,79.93,79.93,79.93,1
20170701|2017-03-07 02:00,7,79.91,80.02,79.86,80.02,28
20170701|2017-03-07 02:30,7,80.07,80.13,79.93,79.93,67
20170701|2017-03-07 03:00,7,79.91,80,79.91,80,23
20170701|2017-03-07 03:30,7,79.93,79.93,79.93,79.93,1
20170701|2017-03-07 04:00,7,79.95,80.17,79.95,80.15,30
20170701|2017-03-07 04:30,7,80.12,80.15,80.1,80.13,15
20170701|2017-03-07 05:00,7,80.09,80.13,80.09,80.13,14
20170701|2017-03-07 05:30,7,80.1,80.1,80.09,80.09,14
20170701|2017-03-07 06:00,7,79.96,79.96,79.81,79.9,27
20170701|2017-03-07 06:30,7,79.89,79.92,79.74,79.82,53
20170701|2017-03-07 07:00,7,79.81,79.84,79.74,79.84,96
20170701|2017-03-07 07:30,7,79.8,79.95,79.66,79.79,149
20170701|2017-03-07 08:00,7,79.86,79.99,79.8,79.99,142
20170701|2017-03-07 08:30,7,79.99,80.01,79.75,79.79,341
20170701|2017-03-07 09:00,7,79.78,79.83,79.61,79.68,353
20170701|2017-03-07 09:30,7,79.69,79.69,79.16,79.32,414
20170701|2017-03-07 10:00,7,79.32,79.33,79.03,79.03,333
20170701|2017-03-07 10:30,7,79.03,79.03,78.69,78.83,425
20170701|2017-03-07 11:00,7,78.84,79.03,78.71,78.82,178
20170701|2017-03-07 11:30,7,78.82,79,78.76,78.99,148
20170701|2017-03-07 12:00,7,78.93,79.19,78.92,79.17,79
20170701|2017-03-07 12:30,7,79.17,79.18,78.97,78.98,112
20170701|2017-03-07 13:00,7,78.99,79.1,78.93,78.93,249
20170701|2017-03-07 20:00,8,78.75,79.02,78.75,78.84,34
20170701|2017-03-07 20:30,8,78.8,78.83,78.77,78.81,35
20170701|2017-03-07 21:00,8,78.83,78.95,78.8,78.95,17
20170701|2017-03-07 21:30,8,78.85,78.96,78.85,78.96,8
20170701|2017-03-07 22:00,8,78.96,78.99,78.96,78.96,14
20170701|2017-03-07 22:30,8,79,79,79,79,3
20170701|2017-03-07 23:00,8,79.06,79.07,79.06,79.07,4
20170701|2017-03-07 23:30,8,79,79,79,79,1
20170701|2017-03-08 00:00,8,78.92,78.92,78.8,78.8,45
20170701|2017-03-08 00:30,8,78.84,78.84,78.69,78.7,92
20170701|2017-03-08 01:00,8,78.69,78.7,78.69,78.7,11
20170701|2017-03-08 01:30,8,78.74,78.75,78.74,78.75,7
20170701|2017-03-08 02:00,8,78.72,78.72,78.72,78.72,1
20170701|2017-03-08 02:30,8,78.71,78.71,78.66,78.7,12
20170701|2017-03-08 03:00,8,78.71,78.85,78.71,78.85,9
20170701|2017-03-08 03:30,8,78.83,78.87,78.82,78.87,9
20170701|2017-03-08 04:00,8,78.87,78.87,78.86,78.87,7
20170701|2017-03-08 04:30,8,78.83,78.83,78.8,78.8,14
20170701|2017-03-08 05:00,8,78.79,78.8,78.73,78.75,44
20170701|2017-03-08 05:30,8,78.74,78.77,78.74,78.77,10
20170701|2017-03-08 06:00,8,78.8,78.88,78.8,78.87,39
20170701|2017-03-08 06:30,8,78.86,78.87,78.79,78.79,8
20170701|2017-03-08 07:00,8,78.77,78.87,78.56,78.68,96
20170701|2017-03-08 07:30,8,78.68,78.73,78.59,78.62,69
20170701|2017-03-08 08:00,8,78.63,78.76,78.54,78.72,285
20170701|2017-03-08 08:30,8,78.74,78.98,78.74,78.93,525
20170701|2017-03-08 09:00,8,78.94,79.05,78.91,79.05,574
20170701|2017-03-08 09:30,8,79.05,79.2,78.95,79.11,292
20170701|2017-03-08 10:00,8,79.14,79.16,79.07,79.14,81
20170701|2017-03-08 10:30,8,79.06,79.12,78.98,79.05,89
20170701|2017-03-08 11:00,8,79.03,79.05,78.96,79.04,172
20170701|2017-03-08 11:30,8,79.02,79.1,78.98,79,92
20170701|2017-03-08 12:00,8,79,79.11,78.97,79.09,87
20170701|2017-03-08 12:30,8,79.11,79.13,78.98,79.02,211
20170701|2017-03-08 13:00,8,79.02,79.07,78.99,79.03,491
20170701|2017-03-08 20:00,9,79.04,79.11,79.04,79.04,38
20170701|2017-03-08 20:30,9,79.01,79.06,79.01,79.06,5
20170701|2017-03-08 21:00,9,79.07,79.07,79.07,79.07,8
20170701|2017-03-08 21:30,9,79.04,79.04,79.04,79.04,1
20170701|2017-03-08 23:30,9,79.03,79.03,79.02,79.02,20
20170701|2017-03-09 00:30,9,78.95,78.95,78.95,78.95,1
20170701|2017-03-09 01:00,9,78.87,78.87,78.87,78.87,1
20170701|2017-03-09 01:30,9,78.8,78.8,78.77,78.77,10
20170701|2017-03-09 02:00,9,78.8,78.93,78.8,78.93,14
20170701|2017-03-09 02:30,9,78.95,78.95,78.75,78.75,15
20170701|2017-03-09 03:00,9,78.85,78.85,78.78,78.78,3
20170701|2017-03-09 03:30,9,78.83,78.94,78.7,78.7,18
20170701|2017-03-09 04:00,9,78.77,78.84,78.77,78.8,7
20170701|2017-03-09 04:30,9,78.78,78.8,78.71,78.71,16
20170701|2017-03-09 05:00,9,78.73,78.74,78.64,78.74,63
20170701|2017-03-09 05:30,9,78.75,78.88,78.75,78.88,32
20170701|2017-03-09 06:00,9,78.91,78.98,78.91,78.95,60
20170701|2017-03-09 06:30,9,78.98,78.98,78.93,78.96,9
20170701|2017-03-09 07:00,9,78.98,79.02,78.86,78.86,146
20170701|2017-03-09 07:30,9,78.89,78.92,78.68,78.82,171
20170701|2017-03-09 08:00,9,78.82,78.9,78.82,78.9,52
20170701|2017-03-09 08:30,9,78.89,79.1,78.89,78.99,319
20170701|2017-03-09 09:00,9,79,79.06,78.96,78.96,121
20170701|2017-03-09 09:30,9,79,79.04,78.94,79,262
20170701|2017-03-09 10:00,9,79.01,79.07,78.93,79.03,159
20170701|2017-03-09 10:30,9,79.03,79.04,78.93,78.99,220
20170701|2017-03-09 11:00,9,78.99,79.45,78.16,79.02,1386
20170701|2017-03-09 11:30,9,79.06,79.16,78.79,79.16,302
20170701|2017-03-09 12:00,9,79.14,79.54,79.03,79.22,474
20170701|2017-03-09 12:30,9,79.22,79.38,78.83,78.9,529
20170701|2017-03-09 13:00,9,78.9,79.08,78.8,78.92,1138
20170701|2017-03-09 20:00,10,79.05,79.05,78.47,78.62,83
20170701|2017-03-09 20:30,10,78.62,78.63,78.54,78.54,17
20170701|2017-03-09 21:00,10,78.54,78.6,78.53,78.56,27
20170701|2017-03-09 21:30,10,78.51,78.6,78.5,78.57,36
20170701|2017-03-09 22:00,10,78.57,78.57,78.57,78.57,4
20170701|2017-03-09 23:00,10,78.56,78.6,78.55,78.56,6
20170701|2017-03-09 23:30,10,78.55,78.58,78.35,78.36,152
20170701|2017-03-10 00:00,10,78.36,78.41,78.33,78.41,68
20170701|2017-03-10 00:30,10,78.32,78.46,78.29,78.46,13
20170701|2017-03-10 01:00,10,78.3,78.3,78.23,78.23,51
20170701|2017-03-10 01:30,10,78.28,78.49,78.28,78.49,10
20170701|2017-03-10 02:00,10,78.48,78.51,78.48,78.51,2
20170701|2017-03-10 03:00,10,78.45,78.51,78.42,78.44,19
20170701|2017-03-10 03:30,10,78.45,78.5,78.45,78.5,16
20170701|2017-03-10 04:00,10,78.53,78.53,78.51,78.52,3
20170701|2017-03-10 05:00,10,78.51,78.51,78.51,78.51,4
20170701|2017-03-10 05:30,10,78.54,78.59,78.51,78.59,7
20170701|2017-03-10 06:00,10,78.56,78.63,78.56,78.61,113
20170701|2017-03-10 06:30,10,78.6,78.63,78.58,78.63,19
20170701|2017-03-10 07:00,10,78.59,78.65,78.53,78.61,170
20170701|2017-03-10 07:30,10,78.63,78.83,78.56,78.59,362
20170701|2017-03-10 08:00,10,78.61,78.75,78.59,78.66,49
20170701|2017-03-10 08:30,10,78.63,78.63,78.38,78.38,359
20170701|2017-03-10 09:00,10,78.4,78.51,78.24,78.44,307
20170701|2017-03-10 09:30,10,78.48,78.51,78.33,78.45,192
20170701|2017-03-10 10:00,10,78.44,78.44,78.36,78.44,90
20170701|2017-03-10 10:30,10,78.4,78.45,78.34,78.36,35
20170701|2017-03-10 11:00,10,78.35,78.46,78.26,78.35,254
20170701|2017-03-10 11:30,10,78.36,78.42,78.28,78.39,299
20170701|2017-03-10 12:00,10,78.38,78.42,78.35,78.42,37
20170701|2017-03-10 12:30,10,78.41,78.61,78.38,78.57,184
20170701|2017-03-10 13:00,10,78.6,78.65,78.3,78.35,620
20170701|2017-03-12 20:00,13,78.24,78.3,78.16,78.2,32
20170701|2017-03-12 20:30,13,78.22,78.27,78.15,78.15,23
20170701|2017-03-12 21:00,13,78.18,78.2,78.11,78.2,48
20170701|2017-03-12 21:30,13,78.18,78.19,78.09,78.15,85
20170701|2017-03-12 22:00,13,78.17,78.25,78.06,78.1,149
20170701|2017-03-12 23:00,13,78.15,78.15,78.11,78.12,6
20170701|2017-03-12 23:30,13,78.18,78.18,78.05,78.07,71
20170701|2017-03-13 00:30,13,78.07,78.07,77.85,77.85,194
20170701|2017-03-13 01:00,13,77.88,78.04,77.8,77.85,63
20170701|2017-03-13 01:30,13,77.81,77.87,77.8,77.83,64
20170701|2017-03-13 02:00,13,77.87,78.1,77.87,78.1,33
20170701|2017-03-13 02:30,13,77.99,78.06,77.99,78.06,5
20170701|2017-03-13 03:00,13,78.09,78.1,78.09,78.1,3
20170701|2017-03-13 03:30,13,78.03,78.03,78.03,78.03,1
20170701|2017-03-13 04:00,13,78.03,78.1,78.03,78.07,43
20170701|2017-03-13 04:30,13,78.14,78.22,78.14,78.17,11
20170701|2017-03-13 05:00,13,78.22,78.22,78.14,78.14,22
20170701|2017-03-13 05:30,13,78.1,78.1,78.1,78.1,16
20170701|2017-03-13 06:00,13,78.09,78.13,78.09,78.13,4
20170701|2017-03-13 06:30,13,78.13,78.15,77.95,77.95,118
20170701|2017-03-13 07:00,13,77.97,78.17,77.95,78.14,31
20170701|2017-03-13 07:30,13,78.16,78.2,78.03,78.12,25
20170701|2017-03-13 08:00,13,78.12,78.28,78.08,78.16,111
20170701|2017-03-13 08:30,13,78.17,78.6,78.17,78.49,282
20170701|2017-03-13 09:00,13,78.57,78.6,78.38,78.43,100
20170701|2017-03-13 09:30,13,78.44,78.55,78.26,78.27,148
20170701|2017-03-13 10:00,13,78.32,78.35,78.17,78.22,64
20170701|2017-03-13 10:30,13,78.21,78.55,78.18,78.49,146
20170701|2017-03-13 11:00,13,78.53,78.59,78.48,78.54,74
20170701|2017-03-13 11:30,13,78.55,78.56,78.44,78.5,67
20170701|2017-03-13 12:00,13,78.5,78.51,78.27,78.28,114
20170701|2017-03-13 12:30,13,78.29,78.35,78.23,78.33,134
20170701|2017-03-13 13:00,13,78.31,78.31,77.82,77.83,475
20170701|2017-03-13 20:00,14,77.91,77.94,77.84,77.84,53
20170701|2017-03-13 20:30,14,77.86,77.9,77.86,77.9,13
20170701|2017-03-13 21:00,14,77.86,77.87,77.82,77.87,24
20170701|2017-03-13 22:00,14,77.89,77.99,77.87,77.87,20
20170701|2017-03-13 22:30,14,77.97,77.97,77.85,77.85,13
20170701|2017-03-13 23:00,14,77.9,77.9,77.88,77.88,3
20170701|2017-03-14 00:00,14,77.98,77.98,77.98,77.98,2
20170701|2017-03-14 00:30,14,77.97,78,77.87,77.87,37
20170701|2017-03-14 01:00,14,77.87,77.87,77.87,77.87,14
20170701|2017-03-14 01:30,14,77.85,77.85,77.82,77.82,11
20170701|2017-03-14 02:00,14,77.8,77.81,77.77,77.77,43
20170701|2017-03-14 02:30,14,77.83,77.88,77.83,77.88,7
20170701|2017-03-14 03:00,14,77.92,77.92,77.92,77.92,1
20170701|2017-03-14 03:30,14,77.85,77.88,77.84,77.88,43
20170701|2017-03-14 04:00,14,77.89,77.93,77.89,77.89,9
20170701|2017-03-14 04:30,14,77.9,77.91,77.9,77.91,2
20170701|2017-03-14 05:30,14,78,78,77.99,77.99,8
20170701|2017-03-14 06:00,14,78,78.07,77.99,78.02,16
20170701|2017-03-14 06:30,14,78.01,78.05,77.99,78.01,19
20170701|2017-03-14 07:00,14,77.99,78.02,77.93,77.99,12
20170701|2017-03-14 07:30,14,78,78,77.93,77.95,22
20170701|2017-03-14 08:00,14,77.92,77.96,77.79,77.94,206
20170701|2017-03-14 08:30,14,77.91,77.96,77.76,77.83,241
20170701|2017-03-14 09:00,14,77.8,77.99,77.76,77.9,229
20170701|2017-03-14 09:30,14,77.97,78,77.88,78,100
20170701|2017-03-14 10:00,14,78,78.3,78,78.13,160
20170701|2017-03-14 10:30,14,78.17,78.25,78.12,78.18,85
20170701|2017-03-14 11:00,14,78.13,78.15,78.05,78.12,66
20170701|2017-03-14 11:30,14,78.14,78.21,78.1,78.1,46
20170701|2017-03-14 12:00,14,78.11,78.14,78.03,78.08,66
20170701|2017-03-14 12:30,14,78.06,78.17,78.02,78.11,71
20170701|2017-03-14 13:00,14,78.11,78.25,77.99,78.2,219
20170701|2017-03-14 20:00,15,78.27,78.48,78.21,78.32,69
20170701|2017-03-14 20:30,15,78.4,78.4,78.4,78.4,2
20170701|2017-03-14 21:00,15,78.35,78.35,78.35,78.35,3
20170701|2017-03-14 21:30,15,78.41,78.54,78.41,78.54,71
20170701|2017-03-14 22:00,15,78.54,78.58,78.54,78.58,71
20170701|2017-03-14 22:30,15,78.6,78.62,78.55,78.55,21
20170701|2017-03-14 23:00,15,78.57,78.58,78.57,78.58,10
20170701|2017-03-15 00:30,15,78.6,78.62,78.59,78.59,30
20170701|2017-03-15 01:00,15,78.62,78.62,78.61,78.61,4
20170701|2017-03-15 01:30,15,78.64,78.76,78.64,78.69,146
20170701|2017-03-15 02:00,15,78.65,78.85,78.65,78.85,90
20170701|2017-03-15 02:30,15,78.83,78.94,78.83,78.89,82
20170701|2017-03-15 03:00,15,78.92,78.92,78.88,78.88,20
20170701|2017-03-15 03:30,15,78.8,78.81,78.79,78.81,10
20170701|2017-03-15 04:00,15,78.78,78.84,78.78,78.84,3
20170701|2017-03-15 04:30,15,78.83,78.85,78.78,78.83,26
20170701|2017-03-15 05:00,15,78.89,78.89,78.84,78.84,2
20170701|2017-03-15 05:30,15,78.84,78.9,78.84,78.9,3
20170701|2017-03-15 06:00,15,78.88,78.88,78.84,78.85,9
20170701|2017-03-15 06:30,15,78.89,78.95,78.86,78.88,43
20170701|2017-03-15 07:00,15,78.82,78.82,78.7,78.72,21
20170701|2017-03-15 07:30,15,78.73,78.82,78.68,78.69,50
20170701|2017-03-15 08:00,15,78.71,78.72,78.62,78.69,70
20170701|2017-03-15 08:30,15,78.67,79.2,78.67,79.13,445
20170701|2017-03-15 09:00,15,79.13,79.22,78.95,78.96,329
20170701|2017-03-15 09:30,15,79,79.19,78.84,79.12,305
20170701|2017-03-15 10:00,15,79.12,79.2,79.07,79.11,111
20170701|2017-03-15 10:30,15,79.11,79.14,78.93,78.93,176
20170701|2017-03-15 11:00,15,78.93,78.98,78.9,78.94,31
20170701|2017-03-15 11:30,15,78.98,79.08,78.87,78.91,58
20170701|2017-03-15 12:00,15,78.94,78.96,78.85,78.9,58
20170701|2017-03-15 12:30,15,78.9,78.93,78.78,78.85,65
20170701|2017-03-15 13:00,15,78.85,79.13,78.85,79.07,332
20170701|2017-03-15 20:00,16,79.08,79.26,79.08,79.26,117
20170701|2017-03-15 20:30,16,79.26,79.26,79.11,79.23,98
20170701|2017-03-15 21:00,16,79.2,79.21,79.2,79.21,2
20170701|2017-03-15 21:30,16,79.26,79.29,79.26,79.29,5
20170701|2017-03-15 22:00,16,79.27,79.32,79.26,79.3,28
20170701|2017-03-15 22:30,16,79.3,79.3,79.29,79.29,10
20170701|2017-03-15 23:00,16,79.33,79.33,79.3,79.3,12
20170701|2017-03-15 23:30,16,79.31,79.33,79.3,79.33,17
20170701|2017-03-16 00:00,16,79.33,79.33,79.29,79.29,16
20170701|2017-03-16 00:30,16,79.28,79.33,79.28,79.33,16
20170701|2017-03-16 01:00,16,79.3,79.33,79.3,79.33,7
20170701|2017-03-16 01:30,16,79.33,79.39,79.33,79.39,98
20170701|2017-03-16 02:00,16,79.4,79.43,79.4,79.41,48
20170701|2017-03-16 02:30,16,79.42,79.43,79.42,79.43,20
20170701|2017-03-16 03:00,16,79.43,79.55,79.43,79.54,80
20170701|2017-03-16 03:30,16,79.52,79.54,79.47,79.47,34
20170701|2017-03-16 04:00,16,79.51,79.51,79.51,79.51,2
20170701|2017-03-16 04:30,16,79.53,79.57,79.52,79.55,74
20170701|2017-03-16 05:00,16,79.55,79.7,79.55,79.66,129
20170701|2017-03-16 05:30,16,79.67,79.67,79.63,79.67,40
20170701|2017-03-16 06:00,16,79.6,79.62,79.47,79.47,81
20170701|2017-03-16 06:30,16,79.49,79.56,79.48,79.56,37
20170701|2017-03-16 07:00,16,79.53,79.56,79.27,79.33,55
20170701|2017-03-16 07:30,16,79.34,79.52,79.24,79.4,142
20170701|2017-03-16 08:00,16,79.38,79.74,79.31,79.69,356
20170701|2017-03-16 08:30,16,79.71,79.8,79.59,79.61,288
20170701|2017-03-16 09:00,16,79.62,79.71,79.41,79.45,154
20170701|2017-03-16 09:30,16,79.48,79.63,79.41,79.52,135
20170701|2017-03-16 10:00,16,79.54,79.54,79.37,79.43,77
20170701|2017-03-16 10:30,16,79.37,79.44,79.31,79.36,38
20170701|2017-03-16 11:00,16,79.35,79.49,79.29,79.42,60
20170701|2017-03-16 11:30,16,79.43,79.63,79.43,79.46,232
20170701|2017-03-16 12:00,16,79.45,79.47,79.34,79.35,56
20170701|2017-03-16 12:30,16,79.36,79.36,79.04,79.1,200
20170701|2017-03-16 13:00,16,79.12,79.15,79,79,323
20170701|2017-03-16 20:00,17,79.12,79.12,78.9,79.11,61
20170701|2017-03-16 20:30,17,79.01,79.08,79,79,6
20170701|2017-03-16 21:00,17,79.02,79.02,79.02,79.02,1
20170701|2017-03-17 00:00,17,79.02,79.02,79.02,79.02,5
20170701|2017-03-17 00:30,17,79.03,79.03,79.03,79.03,1
20170701|2017-03-17 01:00,17,78.97,79,78.97,79,7
20170701|2017-03-17 01:30,17,79.02,79.08,79.02,79.08,3
20170701|2017-03-17 02:00,17,79.11,79.14,79.11,79.11,11
20170701|2017-03-17 03:00,17,79.11,79.12,79.11,79.12,5
20170701|2017-03-17 03:30,17,79.14,79.16,79.14,79.16,14
20170701|2017-03-17 04:00,17,79.16,79.19,79.16,79.18,14
20170701|2017-03-17 04:30,17,79.07,79.11,79,79,8
20170701|2017-03-17 05:00,17,79.06,79.07,79.06,79.07,2
20170701|2017-03-17 06:00,17,79.09,79.16,79.07,79.13,27
20170701|2017-03-17 06:30,17,79.13,79.26,79.12,79.26,34
20170701|2017-03-17 07:00,17,79.28,79.52,79.28,79.35,144
20170701|2017-03-17 07:30,17,79.31,79.35,79.12,79.12,86
20170701|2017-03-17 08:00,17,79.13,79.39,79.13,79.19,42
20170701|2017-03-17 08:30,17,79.3,79.35,79.13,79.25,141
20170701|2017-03-17 09:00,17,79.27,79.42,79.15,79.25,152
20170701|2017-03-17 09:30,17,79.25,79.44,79.25,79.38,134
20170701|2017-03-17 10:00,17,79.37,79.39,79.29,79.35,77
20170701|2017-03-17 10:30,17,79.34,79.34,79.25,79.3,107
20170701|2017-03-17 11:00,17,79.3,79.31,79.18,79.26,149
20170701|2017-03-17 11:30,17,79.26,79.3,79.23,79.23,71
20170701|2017-03-17 12:00,17,79.26,79.34,79.18,79.3,131
20170701|2017-03-17 12:30,17,79.31,79.47,79.29,79.4,119
20170701|2017-03-17 13:00,17,79.42,79.46,79.33,79.38,329
20170701|2017-03-19 20:00,20,79.23,79.51,79.23,79.5,43
20170701|2017-03-19 20:30,20,79.51,79.51,79.49,79.51,10
20170701|2017-03-19 21:00,20,79.47,79.54,79.47,79.54,12
20170701|2017-03-19 22:00,20,79.54,79.54,79.53,79.53,6
20170701|2017-03-19 22:30,20,79.51,79.55,79.51,79.52,6
20170701|2017-03-19 23:00,20,79.55,79.58,79.45,79.45,22
20170701|2017-03-19 23:30,20,79.43,79.43,79.43,79.43,1
20170701|2017-03-20 00:30,20,79.58,79.58,79.58,79.58,1
20170701|2017-03-20 01:00,20,79.57,79.59,79.57,79.59,4
20170701|2017-03-20 01:30,20,79.6,79.63,79.59,79.59,40
20170701|2017-03-20 02:00,20,79.57,79.58,79.54,79.54,13
20170701|2017-03-20 02:30,20,79.6,79.6,79.6,79.6,2
20170701|2017-03-20 03:00,20,79.62,79.68,79.61,79.68,59
20170701|2017-03-20 03:30,20,79.69,79.71,79.61,79.61,19
20170701|2017-03-20 04:00,20,79.61,79.61,79.52,79.52,4
20170701|2017-03-20 04:30,20,79.47,79.61,79.45,79.59,5
20170701|2017-03-20 05:00,20,79.57,79.57,79.57,79.57,1
20170701|2017-03-20 05:30,20,79.61,79.65,79.59,79.63,25
20170701|2017-03-20 06:00,20,79.61,79.7,79.61,79.65,20
20170701|2017-03-20 06:30,20,79.67,79.72,79.48,79.5,48
20170701|2017-03-20 07:00,20,79.51,79.6,79.46,79.5,21
20170701|2017-03-20 07:30,20,79.5,79.55,79.44,79.53,30
20170701|2017-03-20 08:00,20,79.49,79.58,79.49,79.53,27
20170701|2017-03-20 08:30,20,79.5,79.64,79.48,79.64,93
20170701|2017-03-20 09:00,20,79.56,79.7,79.48,79.65,35
20170701|2017-03-20 09:30,20,79.7,79.71,79.6,79.62,58
20170701|2017-03-20 10:00,20,79.65,79.69,79.33,79.33,153
20170701|2017-03-20 10:30,20,79.33,79.43,79.21,79.33,235
20170701|2017-03-20 11:00,20,79.37,79.49,79.33,79.49,127
20170701|2017-03-20 11:30,20,79.49,79.49,79.3,79.3,77
20170701|2017-03-20 12:00,20,79.3,79.3,78.77,78.89,651
20170701|2017-03-20 12:30,20,78.87,78.91,78.61,78.67,264
20170701|2017-03-20 13:00,20,78.66,78.69,78.5,78.54,545
20170701|2017-03-20 20:00,21,78.62,78.63,78.59,78.6,18
20170701|2017-03-20 20:30,21,78.7,78.7,78.45,78.45,48
20170701|2017-03-20 21:00,21,78.45,78.54,78.32,78.32,43
20170701|2017-03-20 21:30,21,78.33,78.34,78.28,78.31,61
20170701|2017-03-20 22:00,21,78.31,78.37,78.21,78.21,78
20170701|2017-03-20 22:30,21,78.22,78.22,78.21,78.21,6
20170701|2017-03-20 23:00,21,78.23,78.26,78.23,78.26,20
20170701|2017-03-20 23:30,21,78.26,78.26,78.2,78.2,19
20170701|2017-03-21 00:00,21,78.21,78.21,78.2,78.2,13
20170701|2017-03-21 00:30,21,78.2,78.24,78.2,78.24,5
20170701|2017-03-21 01:00,21,78.23,78.24,78.21,78.21,47
20170701|2017-03-21 01:30,21,78.21,78.24,78.21,78.24,16
20170701|2017-03-21 02:00,21,78.24,78.24,78.23,78.24,64
20170701|2017-03-21 02:30,21,78.24,78.26,78.24,78.26,7
20170701|2017-03-21 03:00,21,78.24,78.26,78.23,78.26,39
20170701|2017-03-21 03:30,21,78.22,78.28,78.22,78.28,71
20170701|2017-03-21 04:00,21,78.28,78.3,78.27,78.3,132
20170701|2017-03-21 04:30,21,78.3,78.32,78.3,78.32,61
20170701|2017-03-21 05:00,21,78.32,78.42,78.32,78.41,54
20170701|2017-03-21 05:30,21,78.38,78.4,78.38,78.38,8
20170701|2017-03-21 06:00,21,78.4,78.42,78.36,78.42,48
20170701|2017-03-21 06:30,21,78.39,78.4,78.32,78.36,71
20170701|2017-03-21 07:00,21,78.34,78.34,78.28,78.3,45
20170701|2017-03-21 07:30,21,78.31,78.35,78.23,78.31,161
20170701|2017-03-21 08:00,21,78.29,78.33,78.21,78.22,221
20170701|2017-03-21 08:30,21,78.21,78.23,78.08,78.18,637
20170701|2017-03-21 09:00,21,78.2,78.23,78.11,78.16,336
20170701|2017-03-21 09:30,21,78.14,78.18,77.99,78.06,839
20170701|2017-03-21 10:00,21,78.05,78.22,78.04,78.16,113
20170701|2017-03-21 10:30,21,78.11,78.11,78.06,78.11,160
20170701|2017-03-21 11:00,21,78.11,78.27,78.06,78.19,115
20170701|2017-03-21 11:30,21,78.19,78.21,78.1,78.19,110
20170701|2017-03-21 12:00,21,78.18,78.28,78.17,78.23,95
20170701|2017-03-21 12:30,21,78.23,78.28,78.15,78.19,174
20170701|2017-03-21 13:00,21,78.17,78.17,78.05,78.05,603
20170701|2017-03-21 20:00,22,78.05,78.05,77.95,77.97,67
20170701|2017-03-21 20:30,22,77.98,77.98,77.95,77.98,38
20170701|2017-03-21 21:00,22,77.98,78,77.98,78,105
20170701|2017-03-21 21:30,22,77.97,77.97,77.97,77.97,3
20170701|2017-03-21 22:00,22,77.97,77.97,77.97,77.97,5
20170701|2017-03-21 23:00,22,78,78,78,78,4
20170701|2017-03-21 23:30,22,78,78,78,78,2
20170701|2017-03-22 00:30,22,78,78,78,78,3
20170701|2017-03-22 01:00,22,78,78,78,78,27
20170701|2017-03-22 01:30,22,78,78,78,78,6
20170701|2017-03-22 02:00,22,78,78,77.98,78,15
20170701|2017-03-22 02:30,22,78,78.12,78,78.12,186
20170701|2017-03-22 03:00,22,78.07,78.1,78.05,78.1,3
20170701|2017-03-22 03:30,22,78.13,78.16,78.13,78.14,24
20170701|2017-03-22 04:00,22,78.08,78.16,78.08,78.16,13
20170701|2017-03-22 04:30,22,78.15,78.3,78.15,78.29,56
20170701|2017-03-22 05:00,22,78.29,78.43,78.15,78.3,112
20170701|2017-03-22 05:30,22,78.3,78.3,78.24,78.25,46
20170701|2017-03-22 06:00,22,78.31,78.43,78.28,78.37,74
20170701|2017-03-22 06:30,22,78.41,78.46,78.32,78.32,52
20170701|2017-03-22 07:00,22,78.33,78.35,78.23,78.23,26
20170701|2017-03-22 07:30,22,78.23,78.32,78.15,78.23,72
20170701|2017-03-22 08:00,22,78.29,78.4,78.27,78.4,87
20170701|2017-03-22 08:30,22,78.41,78.73,78.35,78.65,483
20170701|2017-03-22 09:00,22,78.62,79.3,78.62,79.03,1133
20170701|2017-03-22 09:30,22,79.04,79.11,78.97,79.02,223
20170701|2017-03-22 10:00,22,79.01,79.02,78.86,78.9,181
20170701|2017-03-22 10:30,22,78.92,79.02,78.85,78.92,151
20170701|2017-03-22 11:00,22,78.96,79.01,78.85,78.96,85
20170701|2017-03-22 11:30,22,78.99,78.99,78.77,78.93,168
20170701|2017-03-22 12:00,22,78.95,79.03,78.88,78.95,119
20170701|2017-03-22 12:30,22,78.94,79,78.88,78.89,111
20170701|2017-03-22 13:00,22,78.9,78.9,78.46,78.55,469
20170701|2017-03-22 20:00,23,78.59,78.88,78.59,78.8,32
20170701|2017-03-22 21:00,23,78.85,78.85,78.75,78.75,3
20170701|2017-03-22 21:30,23,78.75,78.76,78.71,78.71,12
20170701|2017-03-22 22:00,23,78.77,78.77,78.77,78.77,1
20170701|2017-03-22 23:30,23,78.83,78.83,78.83,78.83,2
20170701|2017-03-23 00:30,23,78.88,78.88,78.88,78.88,5
20170701|2017-03-23 01:00,23,78.88,78.89,78.88,78.89,9
20170701|2017-03-23 01:30,23,78.9,78.92,78.9,78.92,17
20170701|2017-03-23 02:00,23,78.93,78.99,78.93,78.99,30
20170701|2017-03-23 02:30,23,79,79,79,79,6
20170701|2017-03-23 03:00,23,79,79.06,78.97,78.97,13
20170701|2017-03-23 03:30,23,78.98,78.98,78.9,78.91,17
20170701|2017-03-23 04:00,23,78.85,78.94,78.84,78.87,17
20170701|2017-03-23 04:30,23,78.9,78.95,78.9,78.95,12
20170701|2017-03-23 05:00,23,78.94,78.94,78.7,78.7,33
20170701|2017-03-23 05:30,23,78.7,78.8,78.7,78.8,9
20170701|2017-03-23 06:00,23,78.81,78.83,78.7,78.7,48
20170701|2017-03-23 06:30,23,78.8,78.85,78.79,78.79,6
20170701|2017-03-23 07:00,23,78.73,78.89,78.73,78.88,103
20170701|2017-03-23 07:30,23,78.89,79.1,78.87,78.87,355
20170701|2017-03-23 08:00,23,78.87,78.9,78.51,78.76,234
20170701|2017-03-23 08:30,23,78.83,78.87,78.6,78.76,309
20170701|2017-03-23 09:00,23,78.75,78.99,78.56,78.95,199
20170701|2017-03-23 09:30,23,78.93,79.06,78.92,78.96,124
20170701|2017-03-23 10:00,23,78.96,78.96,78.67,78.69,160
20170701|2017-03-23 10:30,23,78.67,78.85,78.6,78.85,80
20170701|2017-03-23 11:00,23,78.83,78.99,78.7,78.85,181
20170701|2017-03-23 11:30,23,78.85,78.87,78.8,78.87,53
20170701|2017-03-23 12:00,23,78.85,78.92,78.63,78.75,143
20170701|2017-03-23 12:30,23,78.74,78.82,78.7,78.81,162
20170701|2017-03-23 13:00,23,78.8,78.81,78.43,78.52,697
20170701|2017-03-23 20:00,24,78.47,78.51,78.4,78.51,32
20170701|2017-03-23 20:30,24,78.45,78.64,78.45,78.64,48
20170701|2017-03-23 21:00,24,78.64,78.64,78.49,78.49,28
20170701|2017-03-23 21:30,24,78.47,78.47,78.47,78.47,5
20170701|2017-03-23 22:00,24,78.46,78.46,78.42,78.46,37
20170701|2017-03-23 22:30,24,78.43,78.44,78.4,78.4,28
20170701|2017-03-23 23:00,24,78.4,78.4,78.36,78.36,36
20170701|2017-03-23 23:30,24,78.38,78.38,78.38,78.38,12
20170701|2017-03-24 00:30,24,78.5,78.5,78.5,78.5,5
20170701|2017-03-24 01:00,24,78.52,78.52,78.5,78.5,8
20170701|2017-03-24 01:30,24,78.49,78.49,78.42,78.42,4
20170701|2017-03-24 02:00,24,78.41,78.48,78.4,78.45,10
20170701|2017-03-24 02:30,24,78.46,78.55,78.46,78.55,12
20170701|2017-03-24 03:00,24,78.56,78.58,78.56,78.56,8
20170701|2017-03-24 03:30,24,78.6,78.63,78.6,78.63,42
20170701|2017-03-24 04:00,24,78.63,78.63,78.62,78.63,5
20170701|2017-03-24 04:30,24,78.59,78.6,78.59,78.6,23
20170701|2017-03-24 05:00,24,78.59,78.68,78.57,78.62,24
20170701|2017-03-24 05:30,24,78.67,78.68,78.6,78.68,29
20170701|2017-03-24 06:00,24,78.64,78.64,78.63,78.63,3
20170701|2017-03-24 06:30,24,78.63,78.63,78.56,78.58,37
20170701|2017-03-24 07:00,24,78.58,78.78,78.54,78.78,105
20170701|2017-03-24 07:30,24,78.75,78.92,78.67,78.85,105
20170701|2017-03-24 08:00,24,78.84,78.92,78.8,78.88,93
20170701|2017-03-24 08:30,24,78.82,78.9,78.71,78.88,100
20170701|2017-03-24 09:00,24,78.89,79.26,78.87,79.13,634
20170701|2017-03-24 09:30,24,79.16,79.2,78.98,79.1,242
20170701|2017-03-24 10:00,24,79.12,79.13,78.57,78.61,450
20170701|2017-03-24 10:30,24,78.63,78.81,78.6,78.81,162
20170701|2017-03-24 11:00,24,78.8,78.92,78.76,78.89,137
20170701|2017-03-24 11:30,24,78.88,78.93,78.69,78.69,76
20170701|2017-03-24 12:00,24,78.73,78.82,78.7,78.81,76
20170701|2017-03-24 12:30,24,78.8,78.8,78.67,78.68,131
20170701|2017-03-24 13:00,24,78.7,78.81,78.62,78.71,612
20170701|2017-03-26 20:00,27,78.76,78.78,78.48,78.51,128
20170701|2017-03-26 20:30,27,78.53,78.57,78.49,78.5,34
20170701|2017-03-26 21:00,27,78.53,78.57,78.51,78.51,35
20170701|2017-03-26 21:30,27,78.63,78.66,78.52,78.66,26
20170701|2017-03-26 22:00,27,78.67,78.67,78.57,78.57,8
20170701|2017-03-26 22:30,27,78.66,78.66,78.66,78.66,2
20170701|2017-03-26 23:00,27,78.6,78.61,78.6,78.61,11
20170701|2017-03-26 23:30,27,78.61,78.61,78.61,78.61,2
20170701|2017-03-27 00:00,27,78.67,78.68,78.65,78.65,11
20170701|2017-03-27 00:30,27,78.58,78.58,78.51,78.52,38
20170701|2017-03-27 01:00,27,78.54,78.7,78.54,78.54,55
20170701|2017-03-27 01:30,27,78.61,78.61,78.61,78.61,2
20170701|2017-03-27 02:00,27,78.66,78.69,78.58,78.69,35
20170701|2017-03-27 02:30,27,78.7,78.77,78.7,78.73,8
20170701|2017-03-27 03:00,27,78.73,78.74,78.73,78.73,6
20170701|2017-03-27 03:30,27,78.68,78.92,78.68,78.9,79
20170701|2017-03-27 04:00,27,78.93,78.93,78.92,78.92,3
20170701|2017-03-27 04:30,27,78.91,78.91,78.72,78.79,48
20170701|2017-03-27 05:00,27,78.83,78.85,78.83,78.85,20
20170701|2017-03-27 05:30,27,78.87,78.87,78.87,78.87,1
20170701|2017-03-27 06:00,27,78.88,78.89,78.77,78.79,26
20170701|2017-03-27 06:30,27,78.79,78.89,78.79,78.83,27
20170701|2017-03-27 07:00,27,78.78,78.88,78.65,78.74,29
20170701|2017-03-27 07:30,27,78.77,78.79,78.63,78.68,51
20170701|2017-03-27 08:00,27,78.6,78.85,78.6,78.84,118
20170701|2017-03-27 08:30,27,78.82,78.89,78.74,78.78,201
20170701|2017-03-27 09:00,27,78.79,78.81,78.68,78.69,93
20170701|2017-03-27 09:30,27,78.71,78.71,78.28,78.3,591
20170701|2017-03-27 10:00,27,78.32,78.4,78.28,78.31,374
20170701|2017-03-27 10:30,27,78.35,78.36,78.22,78.22,126
20170701|2017-03-27 11:00,27,78.24,78.43,78.24,78.35,194
20170701|2017-03-27 11:30,27,78.33,78.42,78.33,78.37,80
20170701|2017-03-27 12:00,27,78.35,78.39,78.33,78.36,77
20170701|2017-03-27 12:30,27,78.35,78.35,78.3,78.32,74
20170701|2017-03-27 13:00,27,78.36,78.42,78.27,78.38,226
20170701|2017-03-27 20:00,28,78.25,78.45,78.25,78.4,75
20170701|2017-03-27 20:30,28,78.38,78.38,78.36,78.36,5
20170701|2017-03-27 21:00,28,78.39,78.52,78.38,78.52,24
20170701|2017-03-27 21:30,28,78.47,78.47,78.42,78.42,9
20170701|2017-03-27 22:00,28,78.46,78.48,78.46,78.48,7
20170701|2017-03-27 22:30,28,78.48,78.48,78.48,78.48,1
20170701|2017-03-27 23:00,28,78.48,78.48,78.48,78.48,6
20170701|2017-03-28 00:30,28,78.46,78.46,78.37,78.37,13
20170701|2017-03-28 01:30,28,78.45,78.45,78.36,78.36,40
20170701|2017-03-28 02:00,28,78.4,78.41,78.37,78.37,15
20170701|2017-03-28 02:30,28,78.37,78.37,78.34,78.34,37
20170701|2017-03-28 03:00,28,78.36,78.4,78.36,78.4,8
20170701|2017-03-28 03:30,28,78.39,78.39,78.39,78.39,2
20170701|2017-03-28 04:00,28,78.42,78.42,78.41,78.41,4
20170701|2017-03-28 04:30,28,78.41,78.41,78.41,78.41,1
20170701|2017-03-28 05:00,28,78.38,78.38,78.33,78.33,23
20170701|2017-03-28 05:30,28,78.31,78.39,78.3,78.3,72
20170701|2017-03-28 06:00,28,78.3,78.3,78.3,78.3,17
20170701|2017-03-28 06:30,28,78.3,78.36,78.28,78.34,32
20170701|2017-03-28 07:00,28,78.35,78.37,78.29,78.29,29
20170701|2017-03-28 07:30,28,78.33,78.36,78.3,78.35,49
20170701|2017-03-28 08:00,28,78.37,78.37,78.2,78.22,339
20170701|2017-03-28 08:30,28,78.25,78.48,78.2,78.22,399
20170701|2017-03-28 09:00,28,78.22,78.26,78.2,78.2,478
20170701|2017-03-28 09:30,28,78.2,78.22,78.1,78.17,771
20170701|2017-03-28 10:00,28,78.17,78.25,78.1,78.23,210
20170701|2017-03-28 10:30,28,78.25,78.81,78.22,78.67,775
20170701|2017-03-28 11:00,28,78.7,78.72,78.57,78.58,147
20170701|2017-03-28 11:30,28,78.58,78.58,78.42,78.44,99
20170701|2017-03-28 12:00,28,78.5,78.53,78.38,78.38,93
20170701|2017-03-28 12:30,28,78.38,78.39,78.23,78.26,161
20170701|2017-03-28 13:00,28,78.24,78.35,78.21,78.3,301
20170701|2017-03-28 20:00,29,78.31,78.44,78.3,78.3,15
20170701|2017-03-28 20:30,29,78.28,78.3,78.28,78.29,5
20170701|2017-03-28 21:30,29,78.26,78.3,78.26,78.3,6
20170701|2017-03-28 22:00,29,78.31,78.31,78.31,78.31,25
20170701|2017-03-28 22:30,29,78.31,78.31,78.22,78.22,15
20170701|2017-03-28 23:00,29,78.26,78.27,78.23,78.23,4
20170701|2017-03-28 23:30,29,78.29,78.31,78.26,78.26,10
20170701|2017-03-29 00:00,29,78.28,78.28,78.28,78.28,1
20170701|2017-03-29 00:30,29,78.29,78.31,78.19,78.21,124
20170701|2017-03-29 01:00,29,78.3,78.31,78.3,78.31,3
20170701|2017-03-29 01:30,29,78.3,78.3,78.18,78.22,30
20170701|2017-03-29 02:00,29,78.3,78.39,78.3,78.39,20
20170701|2017-03-29 02:30,29,78.4,78.48,78.38,78.39,7
20170701|2017-03-29 03:30,29,78.4,78.4,78.34,78.34,5
20170701|2017-03-29 04:00,29,78.35,78.35,78.3,78.3,17
20170701|2017-03-29 04:30,29,78.32,78.32,78.3,78.3,7
20170701|2017-03-29 05:00,29,78.3,78.31,78.29,78.31,5
20170701|2017-03-29 05:30,29,78.34,78.37,78.34,78.34,9
20170701|2017-03-29 06:00,29,78.37,78.42,78.34,78.34,35
20170701|2017-03-29 06:30,29,78.33,78.34,78.3,78.32,73
20170701|2017-03-29 07:00,29,78.3,78.3,78.2,78.24,76
20170701|2017-03-29 07:30,29,78.22,78.22,78.03,78.06,646
20170701|2017-03-29 08:00,29,78.03,78.1,78.01,78.05,289
20170701|2017-03-29 08:30,29,78.06,78.12,78.02,78.05,146
20170701|2017-03-29 09:00,29,78.06,78.08,78.01,78.05,187
20170701|2017-03-29 09:30,29,78.06,78.12,78.02,78.05,122
20170701|2017-03-29 10:00,29,78.05,78.11,78.02,78.04,137
20170701|2017-03-29 10:30,29,78.07,78.07,78.03,78.05,83
20170701|2017-03-29 11:00,29,78.03,78.09,78.03,78.04,92
20170701|2017-03-29 11:30,29,78.05,78.05,77.77,77.77,681
20170701|2017-03-29 12:00,29,77.78,77.79,77.59,77.75,547
20170701|2017-03-29 12:30,29,77.72,77.79,77.62,77.64,168
20170701|2017-03-29 13:00,29,77.62,77.69,77.54,77.54,475
20170701|2017-03-29 20:00,30,77.6,77.62,77.53,77.58,104
20170701|2017-03-29 20:30,30,77.53,77.55,77.5,77.5,105
20170701|2017-03-29 21:00,30,77.51,77.59,77.51,77.59,34
20170701|2017-03-29 21:30,30,77.54,77.54,77.51,77.51,17
20170701|2017-03-29 22:00,30,77.52,77.52,77.5,77.52,67
20170701|2017-03-29 22:30,30,77.5,77.52,77.5,77.52,19
20170701|2017-03-29 23:30,30,77.52,77.52,77.52,77.52,13
20170701|2017-03-30 00:00,30,77.52,77.52,77.52,77.52,14
20170701|2017-03-30 00:30,30,77.52,77.52,77.48,77.48,188
20170701|2017-03-30 01:00,30,77.5,77.5,77.48,77.48,22
20170701|2017-03-30 01:30,30,77.49,77.52,77.48,77.52,57
20170701|2017-03-30 02:00,30,77.52,77.52,77.49,77.49,121
20170701|2017-03-30 02:30,30,77.5,77.52,77.5,77.52,23
20170701|2017-03-30 03:00,30,77.52,77.55,77.52,77.55,42
20170701|2017-03-30 03:30,30,77.55,77.55,77.54,77.54,13
20170701|2017-03-30 04:00,30,77.54,77.55,77.51,77.51,20
20170701|2017-03-30 04:30,30,77.53,77.54,77.52,77.54,16
20170701|2017-03-30 05:00,30,77.54,77.54,77.5,77.5,29
20170701|2017-03-30 05:30,30,77.5,77.53,77.48,77.51,46
20170701|2017-03-30 06:00,30,77.53,77.55,77.5,77.5,15
20170701|2017-03-30 06:30,30,77.51,77.53,77.5,77.53,25
20170701|2017-03-30 07:00,30,77.52,77.55,77.51,77.55,72
20170701|2017-03-30 07:30,30,77.55,77.68,77.55,77.65,406
20170701|2017-03-30 08:00,30,77.66,77.8,77.62,77.79,353
20170701|2017-03-30 08:30,30,77.78,77.8,77.62,77.69,311
20170701|2017-03-30 09:00,30,77.71,77.76,77.62,77.62,192
20170701|2017-03-30 09:30,30,77.62,77.87,77.61,77.81,391
20170701|2017-03-30 10:00,30,77.82,77.9,77.76,77.78,234
20170701|2017-03-30 10:30,30,77.77,77.78,77.62,77.65,230
20170701|2017-03-30 11:00,30,77.65,77.68,77.57,77.58,211
20170701|2017-03-30 11:30,30,77.57,77.58,77.5,77.53,100
20170701|2017-03-30 12:00,30,77.54,77.61,77.51,77.54,91
20170701|2017-03-30 12:30,30,77.54,77.57,77.5,77.52,77
20170701|2017-03-30 13:00,30,77.5,77.63,77.5,77.56,341
20170701|2017-03-30 20:00,31,77.58,77.62,77.54,77.58,42
20170701|2017-03-30 20:30,31,77.62,77.65,77.62,77.65,4
20170701|2017-03-30 21:00,31,77.58,77.65,77.58,77.58,6
20170701|2017-03-30 21:30,31,77.63,77.74,77.63,77.66,19
20170701|2017-03-30 22:00,31,77.7,77.71,77.7,77.71,7
20170701|2017-03-30 22:30,31,77.72,77.76,77.72,77.76,10
20170701|2017-03-30 23:00,31,77.74,77.74,77.74,77.74,2
20170701|2017-03-30 23:30,31,77.74,77.75,77.74,77.75,12
20170701|2017-03-31 00:00,31,77.75,77.75,77.74,77.74,14
20170701|2017-03-31 00:30,31,77.74,77.74,77.74,77.74,4
20170701|2017-03-31 01:00,31,77.74,77.74,77.74,77.74,1
20170701|2017-03-31 01:30,31,77.77,77.77,77.75,77.75,9
20170701|2017-03-31 02:00,31,77.8,77.8,77.75,77.75,9
20170701|2017-03-31 02:30,31,77.8,77.8,77.8,77.8,2
20170701|2017-03-31 03:00,31,77.8,77.8,77.65,77.65,46
20170701|2017-03-31 03:30,31,77.7,77.71,77.7,77.71,4
20170701|2017-03-31 04:30,31,77.69,77.71,77.69,77.71,2
20170701|2017-03-31 05:30,31,77.74,77.75,77.7,77.7,23
20170701|2017-03-31 06:00,31,77.7,77.73,77.7,77.7,14
20170701|2017-03-31 06:30,31,77.73,77.75,77.73,77.75,9
20170701|2017-03-31 07:00,31,77.72,77.76,77.67,77.67,15
20170701|2017-03-31 07:30,31,77.66,77.75,77.57,77.58,66
20170701|2017-03-31 08:00,31,77.6,77.64,77.55,77.63,75
20170701|2017-03-31 08:30,31,77.6,77.61,77.54,77.56,74
20170701|2017-03-31 09:00,31,77.55,77.66,77.42,77.44,300
20170701|2017-03-31 09:30,31,77.44,77.56,77.4,77.56,160
20170701|2017-03-31 10:00,31,77.54,77.71,77.54,77.61,95
20170701|2017-03-31 10:30,31,77.61,77.74,77.32,77.7,632
20170701|2017-03-31 11:00,31,77.72,78.5,77.17,77.99,2473
20170701|2017-03-31 11:30,31,77.99,78.31,77.98,78.2,301
20170701|2017-03-31 12:00,31,78.23,78.5,78.19,78.49,446
20170701|2017-03-31 12:30,31,78.46,78.47,78.25,78.35,255
20170701|2017-03-31 13:00,31,78.4,78.64,78.39,78.6,1231
20170701|2017-04-03 08:00,3,78.99,79.04,78.77,78.83,242
20170701|2017-04-03 08:30,3,78.87,79,78.61,78.62,392
20170701|2017-04-03 09:00,3,78.62,78.62,78.22,78.47,755
20170701|2017-04-03 09:30,3,78.43,78.44,77.4,77.7,1856
20170701|2017-04-03 10:00,3,77.67,77.73,77.53,77.65,713
20170701|2017-04-03 10:30,3,77.65,77.7,77.2,77.42,1196
20170701|2017-04-03 11:00,3,77.41,77.64,77.33,77.33,697
20170701|2017-04-03 11:30,3,77.35,77.37,77.26,77.29,231
20170701|2017-04-03 12:00,3,77.29,77.34,77.27,77.33,267
20170701|2017-04-03 12:30,3,77.29,77.32,77.25,77.25,384
20170701|2017-04-03 13:00,3,77.26,77.26,77.1,77.11,1443
20170701|2017-04-03 20:00,4,77.23,77.23,77.07,77.07,108
20170701|2017-04-03 20:30,4,77.07,77.07,77.02,77.02,131
20170701|2017-04-03 21:00,4,77.04,77.05,77,77.05,165
20170701|2017-04-03 21:30,4,77.01,77.03,77.01,77.03,3
20170701|2017-04-03 22:00,4,77.04,77.07,77.03,77.06,33
20170701|2017-04-03 22:30,4,77.03,77.07,77.02,77.07,17
20170701|2017-04-03 23:00,4,77.07,77.09,77.07,77.09,6
20170701|2017-04-03 23:30,4,77.05,77.05,77.05,77.05,1
20170701|2017-04-04 00:00,4,77.07,77.09,77.04,77.04,13
20170701|2017-04-04 00:30,4,77.01,77.04,77.01,77.01,10
20170701|2017-04-04 01:00,4,77.05,77.13,77.05,77.05,58
20170701|2017-04-04 01:30,4,77.07,77.11,77.05,77.08,23
20170701|2017-04-04 02:00,4,77.09,77.2,77.09,77.18,72
20170701|2017-04-04 02:30,4,77.18,77.23,77.11,77.21,75
20170701|2017-04-04 03:00,4,77.2,77.2,77,77.03,138
20170701|2017-04-04 03:30,4,77.02,77.24,77.01,77.24,57
20170701|2017-04-04 04:00,4,77.19,77.26,77.19,77.22,28
20170701|2017-04-04 04:30,4,77.22,77.37,77.21,77.34,53
20170701|2017-04-04 05:00,4,77.34,77.35,77.33,77.34,28
20170701|2017-04-04 05:30,4,77.28,77.32,77.22,77.32,45
20170701|2017-04-04 06:00,4,77.22,77.22,77.03,77.03,76
20170701|2017-04-04 06:30,4,77.07,77.13,77.07,77.09,114
20170701|2017-04-04 07:00,4,77.08,77.1,77.02,77.07,141
20170701|2017-04-04 07:30,4,77.06,77.07,76.95,76.98,475
20170701|2017-04-04 08:00,4,76.98,77.01,76.9,76.93,434
20170701|2017-04-04 08:30,4,76.92,76.92,76.81,76.81,386
20170701|2017-04-04 09:00,4,76.81,76.87,76.8,76.84,300
20170701|2017-04-04 09:30,4,76.84,77,76.68,76.69,1890
20170701|2017-04-04 10:00,4,76.69,76.71,76.41,76.43,1950
20170701|2017-04-04 10:30,4,76.42,76.54,76.34,76.5,1103
20170701|2017-04-04 11:00,4,76.51,76.59,76.45,76.47,255
20170701|2017-04-04 11:30,4,76.48,76.52,76.45,76.48,167
20170701|2017-04-04 12:00,4,76.48,76.84,76.48,76.8,323
20170701|2017-04-04 12:30,4,76.8,77.1,76.76,76.79,525
20170701|2017-04-04 13:00,4,76.87,76.95,76.52,76.56,1078
20170701|2017-04-04 20:00,5,76.63,76.63,76.46,76.51,131
20170701|2017-04-04 20:30,5,76.51,76.56,76.51,76.56,24
20170701|2017-04-04 21:00,5,76.56,76.61,76.54,76.57,83
20170701|2017-04-04 21:30,5,76.57,76.58,76.57,76.58,2
20170701|2017-04-04 22:00,5,76.6,76.75,76.6,76.7,94
20170701|2017-04-04 22:30,5,76.76,76.76,76.66,76.68,17
20170701|2017-04-04 23:00,5,76.66,76.66,76.58,76.59,17
20170701|2017-04-04 23:30,5,76.59,76.64,76.59,76.64,6
20170701|2017-04-05 00:30,5,76.7,76.72,76.7,76.72,5
20170701|2017-04-05 01:00,5,76.73,76.73,76.64,76.64,29
20170701|2017-04-05 01:30,5,76.63,76.69,76.63,76.68,28
20170701|2017-04-05 02:00,5,76.67,76.67,76.62,76.64,13
20170701|2017-04-05 02:30,5,76.68,76.76,76.68,76.75,94
20170701|2017-04-05 03:00,5,76.75,76.82,76.68,76.78,68
20170701|2017-04-05 03:30,5,76.77,76.77,76.75,76.75,7
20170701|2017-04-05 04:00,5,76.83,76.86,76.75,76.75,76
20170701|2017-04-05 04:30,5,76.79,76.79,76.72,76.77,60
20170701|2017-04-05 05:00,5,76.78,76.8,76.75,76.76,59
20170701|2017-04-05 05:30,5,76.75,76.78,76.75,76.78,22
20170701|2017-04-05 06:00,5,76.8,76.85,76.8,76.81,35
20170701|2017-04-05 06:30,5,76.82,76.9,76.82,76.84,25
20170701|2017-04-05 07:00,5,76.83,76.84,76.7,76.74,124
20170701|2017-04-05 07:30,5,76.76,76.76,76.65,76.66,184
20170701|2017-04-05 08:00,5,76.65,76.83,76.55,76.79,340
20170701|2017-04-05 08:30,5,76.74,76.89,76.72,76.82,683
20170701|2017-04-05 09:00,5,76.8,76.97,76.72,76.93,409
20170701|2017-04-05 09:30,5,76.91,76.98,76.71,76.94,574
20170701|2017-04-05 10:00,5,76.95,77,76.8,76.98,429
20170701|2017-04-05 10:30,5,76.98,77.02,76.71,76.72,259
20170701|2017-04-05 11:00,5,76.75,76.79,76.71,76.72,110
20170701|2017-04-05 11:30,5,76.72,76.78,76.68,76.72,73
20170701|2017-04-05 12:00,5,76.69,76.78,76.65,76.75,121
20170701|2017-04-05 12:30,5,76.72,76.74,76.66,76.72,96
20170701|2017-04-05 13:00,5,76.73,76.78,76.65,76.65,481
20170701|2017-04-05 20:00,6,76.66,76.66,76.64,76.64,42
20170701|2017-04-05 20:30,6,76.64,76.64,76.63,76.63,6
20170701|2017-04-05 21:00,6,76.64,76.65,76.64,76.65,11
20170701|2017-04-05 21:30,6,76.65,76.68,76.6,76.65,42
20170701|2017-04-05 22:00,6,76.6,76.62,76.6,76.6,7
20170701|2017-04-05 22:30,6,76.6,76.6,76.59,76.59,21
20170701|2017-04-05 23:00,6,76.59,76.59,76.58,76.58,5
20170701|2017-04-05 23:30,6,76.6,76.6,76.58,76.58,3
20170701|2017-04-06 00:00,6,76.58,76.58,76.58,76.58,18
20170701|2017-04-06 00:30,6,76.57,76.57,76.57,76.57,31
20170701|2017-04-06 01:00,6,76.6,76.62,76.57,76.61,24
20170701|2017-04-06 01:30,6,76.59,76.64,76.58,76.64,12
20170701|2017-04-06 02:00,6,76.64,76.64,76.56,76.57,38
20170701|2017-04-06 02:30,6,76.56,76.58,76.56,76.56,14
20170701|2017-04-06 03:00,6,76.57,76.64,76.56,76.64,45
20170701|2017-04-06 03:30,6,76.61,76.64,76.6,76.64,33
20170701|2017-04-06 04:00,6,76.64,76.7,76.58,76.58,20
20170701|2017-04-06 04:30,6,76.64,76.68,76.64,76.68,7
20170701|2017-04-06 05:00,6,76.63,76.68,76.63,76.68,3
20170701|2017-04-06 05:30,6,76.73,76.73,76.73,76.73,1
20170701|2017-04-06 06:00,6,76.72,76.72,76.68,76.68,3
20170701|2017-04-06 06:30,6,76.69,76.73,76.68,76.68,27
20170701|2017-04-06 07:00,6,76.68,76.72,76.65,76.66,107
20170701|2017-04-06 07:30,6,76.67,76.74,76.66,76.67,144
20170701|2017-04-06 08:00,6,76.69,76.79,76.67,76.67,179
20170701|2017-04-06 08:30,6,76.66,76.68,76.55,76.6,491
20170701|2017-04-06 09:00,6,76.6,76.7,76.57,76.69,366
20170701|2017-04-06 09:30,6,76.69,76.7,76.56,76.58,590
20170701|2017-04-06 10:00,6,76.57,76.64,76.56,76.6,599
20170701|2017-04-06 10:30,6,76.61,76.61,76.5,76.52,529
20170701|2017-04-06 11:00,6,76.5,76.54,76.45,76.46,399
20170701|2017-04-06 11:30,6,76.46,76.55,76.46,76.51,226
20170701|2017-04-06 12:00,6,76.51,76.64,76.51,76.62,199
20170701|2017-04-06 12:30,6,76.62,76.63,76.49,76.5,370
20170701|2017-04-06 13:00,6,76.49,76.53,76.38,76.43,1055
20170701|2017-04-06 20:00,7,76.42,76.42,76.41,76.41,3
20170701|2017-04-06 20:30,7,76.4,76.44,76.36,76.44,32
20170701|2017-04-06 21:00,7,76.42,76.45,76.38,76.4,35
20170701|2017-04-06 21:30,7,76.4,76.41,76.4,76.41,5
20170701|2017-04-06 22:00,7,76.4,76.41,76.36,76.36,33
20170701|2017-04-06 22:30,7,76.4,76.4,76.34,76.34,77
20170701|2017-04-06 23:00,7,76.32,76.36,76.28,76.28,93
20170701|2017-04-06 23:30,7,76.29,76.3,76.27,76.3,19
20170701|2017-04-07 00:00,7,76.29,76.29,76.29,76.29,3
20170701|2017-04-07 00:30,7,76.3,76.31,76.3,76.31,7
20170701|2017-04-07 01:00,7,76.27,76.27,76.27,76.27,42
20170701|2017-04-07 01:30,7,76.26,76.27,76.26,76.27,27
20170701|2017-04-07 02:00,7,76.27,76.3,76.26,76.3,112
20170701|2017-04-07 02:30,7,76.26,76.28,76.25,76.28,65
20170701|2017-04-07 03:00,7,76.27,76.28,76.26,76.26,25
20170701|2017-04-07 03:30,7,76.25,76.3,76.25,76.25,83
20170701|2017-04-07 04:00,7,76.25,76.25,76.2,76.2,154
20170701|2017-04-07 04:30,7,76.21,76.26,76.2,76.23,106
20170701|2017-04-07 05:00,7,76.22,76.24,76.2,76.23,45
20170701|2017-04-07 05:30,7,76.23,76.23,76.17,76.21,93
20170701|2017-04-07 06:00,7,76.21,76.25,76.16,76.2,86
20170701|2017-04-07 06:30,7,76.21,76.23,76.15,76.17,160
20170701|2017-04-07 07:00,7,76.15,76.19,76.03,76.06,854
20170701|2017-04-07 07:30,7,76.06,76.11,76.02,76.02,144
20170701|2017-04-07 08:00,7,76.02,76.15,76,76,723
20170701|2017-04-07 08:30,7,76,76.04,75.9,75.97,891
20170701|2017-04-07 09:00,7,75.97,76.07,75.95,75.95,575
20170701|2017-04-07 09:30,7,75.95,75.96,75.82,75.85,714
20170701|2017-04-07 10:00,7,75.84,75.84,75.65,75.66,1033
20170701|2017-04-07 10:30,7,75.65,75.65,75.55,75.58,709
20170701|2017-04-07 11:00,7,75.59,75.8,75.59,75.62,627
20170701|2017-04-07 11:30,7,75.62,75.63,75.51,75.53,468
20170701|2017-04-07 12:00,7,75.54,75.55,75.46,75.51,413
20170701|2017-04-07 12:30,7,75.52,75.53,75.45,75.45,244
20170701|2017-04-07 13:00,7,75.45,75.53,75.41,75.49,744
20170701|2017-04-09 20:00,10,75.5,75.58,75.35,75.42,174
20170701|2017-04-09 20:30,10,75.42,75.58,75.42,75.51,94
20170701|2017-04-09 21:00,10,75.49,75.68,75.49,75.63,103
20170701|2017-04-09 21:30,10,75.6,75.65,75.56,75.6,54
20170701|2017-04-09 22:00,10,75.6,75.67,75.57,75.6,16
20170701|2017-04-09 22:30,10,75.57,75.67,75.57,75.6,30
20170701|2017-04-09 23:00,10,75.67,75.68,75.6,75.61,31
20170701|2017-04-09 23:30,10,75.67,75.68,75.6,75.61,23
20170701|2017-04-10 00:00,10,75.6,75.6,75.6,75.6,7
20170701|2017-04-10 00:30,10,75.61,75.61,75.61,75.61,7
20170701|2017-04-10 01:00,10,75.6,75.6,75.59,75.59,47
20170701|2017-04-10 01:30,10,75.58,75.65,75.58,75.65,41
20170701|2017-04-10 02:00,10,75.68,75.7,75.57,75.57,73
20170701|2017-04-10 02:30,10,75.65,75.7,75.57,75.7,71
20170701|2017-04-10 03:00,10,75.71,75.71,75.61,75.64,49
20170701|2017-04-10 03:30,10,75.63,75.79,75.61,75.71,75
20170701|2017-04-10 04:00,10,75.71,75.79,75.68,75.68,90
20170701|2017-04-10 04:30,10,75.73,75.74,75.71,75.73,66
20170701|2017-04-10 05:00,10,75.75,75.87,75.73,75.76,38
20170701|2017-04-10 05:30,10,75.78,75.8,75.78,75.78,76
20170701|2017-04-10 06:00,10,75.8,75.86,75.76,75.82,31
20170701|2017-04-10 06:30,10,75.82,75.83,75.75,75.76,66
20170701|2017-04-10 07:00,10,75.76,75.89,75.75,75.8,97
20170701|2017-04-10 07:30,10,75.79,75.84,75.75,75.82,149
20170701|2017-04-10 08:00,10,75.82,76.38,75.82,76.22,1085
20170701|2017-04-10 08:30,10,76.18,76.28,76.09,76.18,514
20170701|2017-04-10 09:00,10,76.2,76.24,76.13,76.15,322
20170701|2017-04-10 09:30,10,76.14,76.14,75.93,75.93,492
20170701|2017-04-10 10:00,10,75.93,75.93,75.75,75.87,372
20170701|2017-04-10 10:30,10,75.88,75.9,75.75,75.88,236
20170701|2017-04-10 11:00,10,75.9,75.93,75.79,75.86,191
20170701|2017-04-10 11:30,10,75.85,75.94,75.79,75.85,225
20170701|2017-04-10 12:00,10,75.85,75.96,75.81,75.96,205
20170701|2017-04-10 12:30,10,75.95,76.73,75.92,76.69,1476
20170701|2017-04-10 13:00,10,76.69,76.96,76.56,76.95,1416
20170701|2017-04-10 20:00,11,76.96,77.08,76.7,76.7,177
20170701|2017-04-10 20:30,11,76.78,77.02,76.78,76.97,56
20170701|2017-04-10 21:00,11,77,77.01,76.94,77,126
20170701|2017-04-10 21:30,11,77,77,76.9,76.9,74
20170701|2017-04-10 22:00,11,76.91,76.91,76.8,76.81,63
20170701|2017-04-10 22:30,11,76.8,76.82,76.8,76.82,4
20170701|2017-04-10 23:00,11,76.8,76.8,76.79,76.79,23
20170701|2017-04-10 23:30,11,76.8,76.81,76.78,76.78,21
20170701|2017-04-11 00:00,11,76.78,76.78,76.77,76.77,16
20170701|2017-04-11 00:30,11,76.77,76.8,76.76,76.76,16
20170701|2017-04-11 01:00,11,76.8,76.9,76.7,76.7,59
20170701|2017-04-11 01:30,11,76.7,76.85,76.7,76.8,55
20170701|2017-04-11 02:00,11,76.83,76.9,76.75,76.75,103
20170701|2017-04-11 02:30,11,76.75,76.79,76.7,76.76,101
20170701|2017-04-11 03:00,11,76.79,76.81,76.69,76.69,49
20170701|2017-04-11 03:30,11,76.73,76.8,76.7,76.75,69
20170701|2017-04-11 04:00,11,76.77,76.77,76.7,76.76,68
20170701|2017-04-11 04:30,11,76.74,76.89,76.69,76.89,52
20170701|2017-04-11 05:00,11,76.9,76.99,76.9,76.94,47
20170701|2017-04-11 05:30,11,76.98,77.06,76.98,77.04,43
20170701|2017-04-11 06:00,11,77.06,77.08,76.96,77,77
20170701|2017-04-11 06:30,11,77.03,77.08,76.99,77.05,86
20170701|2017-04-11 07:00,11,77.03,77.07,76.73,76.93,146
20170701|2017-04-11 07:30,11,76.88,76.91,76.64,76.7,266
20170701|2017-04-11 08:00,11,76.69,76.77,76.62,76.68,348
20170701|2017-04-11 08:30,11,76.69,76.69,76.37,76.6,818
20170701|2017-04-11 09:00,11,76.59,76.85,76.42,76.8,730
20170701|2017-04-11 09:30,11,76.81,76.81,76.45,76.45,526
20170701|2017-04-11 10:00,11,76.45,76.46,76.18,76.22,814
20170701|2017-04-11 10:30,11,76.23,76.55,76.21,76.51,469
20170701|2017-04-11 11:00,11,76.51,77.36,76.42,76.59,2276
20170701|2017-04-11 11:30,11,76.6,76.6,76.27,76.34,851
20170701|2017-04-11 12:00,11,76.35,76.37,76.23,76.31,324
20170701|2017-04-11 12:30,11,76.31,76.37,76.23,76.34,377
20170701|2017-04-11 13:00,11,76.31,76.55,76.29,76.35,673
20170701|2017-04-11 20:00,12,76.47,76.47,76.27,76.35,69
20170701|2017-04-11 20:30,12,76.34,76.42,76.26,76.3,67
20170701|2017-04-11 21:00,12,76.27,76.27,76.24,76.24,17
20170701|2017-04-11 21:30,12,76.26,76.32,76.24,76.25,32
20170701|2017-04-11 22:00,12,76.24,76.26,76.22,76.22,51
20170701|2017-04-11 22:30,12,76.22,76.22,76.2,76.2,18
20170701|2017-04-11 23:00,12,76.24,76.24,76.23,76.24,25
20170701|2017-04-11 23:30,12,76.24,76.28,76.18,76.26,38
20170701|2017-04-12 00:00,12,76.2,76.25,76.2,76.2,21
20170701|2017-04-12 00:30,12,76.19,76.22,76.19,76.22,16
20170701|2017-04-12 01:00,12,76.19,76.25,76.18,76.21,75
20170701|2017-04-12 01:30,12,76.22,76.26,76.22,76.26,4
20170701|2017-04-12 02:00,12,76.26,76.3,76.26,76.3,8
20170701|2017-04-12 02:30,12,76.3,76.47,76.3,76.45,110
20170701|2017-04-12 03:00,12,76.46,76.46,76.35,76.38,52
20170701|2017-04-12 03:30,12,76.38,76.38,76.3,76.33,25
20170701|2017-04-12 04:00,12,76.32,76.36,76.32,76.32,18
20170701|2017-04-12 04:30,12,76.34,76.37,76.34,76.37,13
20170701|2017-04-12 05:00,12,76.32,76.32,76.25,76.27,37
20170701|2017-04-12 05:30,12,76.27,76.34,76.25,76.34,10
20170701|2017-04-12 06:00,12,76.33,76.33,76.23,76.24,48
20170701|2017-04-12 06:30,12,76.29,76.3,76.23,76.23,33
20170701|2017-04-12 07:00,12,76.21,76.42,76.21,76.3,113
20170701|2017-04-12 07:30,12,76.28,76.48,76.28,76.47,122
20170701|2017-04-12 08:00,12,76.47,76.6,76.43,76.45,221
20170701|2017-04-12 08:30,12,76.47,76.78,76.47,76.68,528
20170701|2017-04-12 09:00,12,76.65,76.78,76.56,76.68,294
20170701|2017-04-12 09:30,12,76.67,76.73,76.45,76.65,499
20170701|2017-04-12 10:00,12,76.64,76.75,76.44,76.44,415
20170701|2017-04-12 10:30,12,76.44,76.45,76.32,76.35,396
20170701|2017-04-12 11:00,12,76.37,76.43,76.28,76.3,397
20170701|2017-04-12 11:30,12,76.3,76.31,76.18,76.18,562
20170701|2017-04-12 12:00,12,76.18,76.22,76.12,76.14,583
20170701|2017-04-12 12:30,12,76.14,76.17,76.08,76.09,433
20170701|2017-04-12 13:00,12,76.09,76.29,76.06,76.14,705
20170701|2017-04-12 20:00,13,76.23,76.28,76.15,76.25,73
20170701|2017-04-12 20:30,13,76.25,76.33,76.24,76.33,17
20170701|2017-04-12 21:00,13,76.31,76.34,76.31,76.34,14
20170701|2017-04-12 21:30,13,76.3,76.37,76.3,76.37,12
20170701|2017-04-12 22:00,13,76.37,76.4,76.36,76.38,41
20170701|2017-04-12 22:30,13,76.39,76.41,76.39,76.41,26
20170701|2017-04-12 23:00,13,76.43,76.46,76.43,76.46,20
20170701|2017-04-12 23:30,13,76.45,76.45,76.42,76.42,6
20170701|2017-04-13 00:00,13,76.46,76.5,76.46,76.5,24
20170701|2017-04-13 00:30,13,76.5,76.53,76.47,76.53,55
20170701|2017-04-13 01:00,13,76.53,76.7,76.49,76.7,64
20170701|2017-04-13 01:30,13,76.71,76.71,76.63,76.68,52
20170701|2017-04-13 02:00,13,76.69,76.7,76.64,76.67,46
20170701|2017-04-13 02:30,13,76.68,76.7,76.66,76.66,12
20170701|2017-04-13 03:00,13,76.68,76.75,76.65,76.73,97
20170701|2017-04-13 03:30,13,76.73,76.75,76.73,76.73,25
20170701|2017-04-13 04:00,13,76.73,76.73,76.71,76.72,8
20170701|2017-04-13 04:30,13,76.72,76.72,76.65,76.65,39
20170701|2017-04-13 05:00,13,76.65,76.65,76.47,76.47,50
20170701|2017-04-13 05:30,13,76.46,76.46,76.4,76.43,34
20170701|2017-04-13 06:00,13,76.46,76.55,76.46,76.52,17
20170701|2017-04-13 06:30,13,76.49,76.52,76.38,76.4,98
20170701|2017-04-13 07:00,13,76.4,76.52,76.38,76.42,159
20170701|2017-04-13 07:30,13,76.5,76.51,76.37,76.4,320
20170701|2017-04-13 08:00,13,76.39,76.4,76.3,76.33,561
20170701|2017-04-13 08:30,13,76.35,76.67,76.34,76.63,1180
20170701|2017-04-13 09:00,13,76.65,76.75,76.61,76.75,495
20170701|2017-04-13 09:30,13,76.75,76.75,76.38,76.4,440
20170701|2017-04-13 10:00,13,76.4,76.53,76.38,76.48,425
20170701|2017-04-13 10:30,13,76.48,76.56,76.42,76.44,267
20170701|2017-04-13 11:00,13,76.45,76.51,76.34,76.35,395
20170701|2017-04-13 11:30,13,76.34,76.35,76.3,76.3,370
20170701|2017-04-13 12:00,13,76.3,76.31,76.1,76.15,687
20170701|2017-04-13 12:30,13,76.15,76.22,76.13,76.15,220
20170701|2017-04-13 13:00,13,76.15,76.6,76.15,76.6,914
20170701|2017-04-16 20:00,17,76.61,76.73,76.54,76.71,155
20170701|2017-04-16 20:30,17,76.74,76.74,76.7,76.7,21
20170701|2017-04-16 21:00,17,76.74,76.74,76.63,76.71,24
20170701|2017-04-16 21:30,17,76.71,76.75,76.71,76.75,31
20170701|2017-04-16 22:00,17,76.75,76.77,76.7,76.7,24
20170701|2017-04-16 22:30,17,76.7,76.75,76.7,76.75,16
20170701|2017-04-16 23:00,17,76.75,76.75,76.71,76.75,12
20170701|2017-04-16 23:30,17,76.76,76.76,76.7,76.7,18
20170701|2017-04-17 00:30,17,76.74,76.78,76.74,76.78,45
20170701|2017-04-17 01:00,17,76.75,76.75,76.7,76.75,55
20170701|2017-04-17 01:30,17,76.75,76.78,76.75,76.77,55
20170701|2017-04-17 02:00,17,76.76,76.79,76.75,76.76,48
20170701|2017-04-17 02:30,17,76.75,76.8,76.75,76.8,10
20170701|2017-04-17 03:00,17,76.8,76.8,76.79,76.79,9
20170701|2017-04-17 03:30,17,76.8,76.84,76.8,76.84,70
20170701|2017-04-17 04:00,17,76.84,76.92,76.84,76.88,92
20170701|2017-04-17 04:30,17,76.86,76.86,76.81,76.85,24
20170701|2017-04-17 05:00,17,76.82,76.85,76.82,76.85,4
20170701|2017-04-17 05:30,17,76.86,76.86,76.85,76.86,23
20170701|2017-04-17 06:00,17,76.88,76.96,76.77,76.79,162
20170701|2017-04-17 06:30,17,76.77,76.93,76.77,76.9,80
20170701|2017-04-17 07:00,17,76.88,76.92,76.8,76.84,128
20170701|2017-04-17 07:30,17,76.82,77.05,76.81,76.88,384
20170701|2017-04-17 08:00,17,76.9,76.99,76.87,76.98,334
20170701|2017-04-17 08:30,17,76.98,77.25,76.98,77.12,859
20170701|2017-04-17 09:00,17,77.13,77.35,77.13,77.29,826
20170701|2017-04-17 09:30,17,77.28,77.35,77.21,77.31,528
20170701|2017-04-17 10:00,17,77.3,77.33,77.24,77.26,425
20170701|2017-04-17 10:30,17,77.25,77.34,77.23,77.27,524
20170701|2017-04-17 11:00,17,77.27,77.32,77.15,77.26,523
20170701|2017-04-17 11:30,17,77.25,77.88,77.23,77.81,2271
20170701|2017-04-17 12:00,17,77.82,77.93,77.75,77.85,1023
20170701|2017-04-17 12:30,17,77.87,77.98,77.86,77.96,587
20170701|2017-04-17 13:00,17,77.97,78.32,77.82,78.31,2845
20170701|2017-04-17 20:00,18,78.35,78.55,78.22,78.45,421
20170701|2017-04-17 20:30,18,78.35,78.44,78.35,78.38,57
20170701|2017-04-17 21:00,18,78.35,78.45,78.31,78.41,78
20170701|2017-04-17 21:30,18,78.4,78.45,78.39,78.42,56
20170701|2017-04-17 22:00,18,78.4,78.42,78.34,78.42,31
20170701|2017-04-17 22:30,18,78.42,78.44,78.35,78.35,34
20170701|2017-04-17 23:00,18,78.36,78.36,78.33,78.34,85
20170701|2017-04-17 23:30,18,78.32,78.32,78.22,78.28,45
20170701|2017-04-18 00:00,18,78.27,78.3,78.22,78.26,39
20170701|2017-04-18 00:30,18,78.27,78.44,78.23,78.29,74
20170701|2017-04-18 01:00,18,78.28,78.29,78.24,78.24,110
20170701|2017-04-18 01:30,18,78.23,78.25,78.21,78.25,40
20170701|2017-04-18 02:00,18,78.23,78.24,78.16,78.16,43
20170701|2017-04-18 02:30,18,78.18,78.25,78.18,78.24,145
20170701|2017-04-18 03:00,18,78.23,78.35,78.23,78.3,175
20170701|2017-04-18 03:30,18,78.29,78.35,78.17,78.25,86
20170701|2017-04-18 04:00,18,78.22,78.25,77.96,78.01,213
20170701|2017-04-18 04:30,18,78.01,78.07,77.89,77.89,116
20170701|2017-04-18 05:00,18,77.92,77.92,77.71,77.75,218
20170701|2017-04-18 05:30,18,77.77,77.86,77.75,77.86,62
20170701|2017-04-18 06:00,18,77.86,77.91,77.82,77.89,100
20170701|2017-04-18 06:30,18,77.88,77.89,77.78,77.87,114
20170701|2017-04-18 07:00,18,77.85,77.89,77.53,77.62,513
20170701|2017-04-18 07:30,18,77.61,77.74,77.47,77.63,419
20170701|2017-04-18 08:00,18,77.63,77.91,77.63,77.87,604
20170701|2017-04-18 08:30,18,77.87,78.3,77.8,78.24,1183
20170701|2017-04-18 09:00,18,78.24,78.3,78.15,78.3,676
20170701|2017-04-18 09:30,18,78.3,78.33,78.14,78.14,861
20170701|2017-04-18 10:00,18,78.14,78.24,77.95,78.2,835
20170701|2017-04-18 10:30,18,78.19,78.39,78.16,78.24,715
20170701|2017-04-18 11:00,18,78.23,78.34,78.21,78.24,407
20170701|2017-04-18 11:30,18,78.24,78.29,78.16,78.21,380
20170701|2017-04-18 12:00,18,78.21,78.27,78.14,78.21,261
20170701|2017-04-18 12:30,18,78.2,78.2,77.94,78.07,483
20170701|2017-04-18 13:00,18,78.07,78.3,77.91,78.3,1625
20170701|2017-04-18 20:00,19,78.3,78.32,78.19,78.24,241
20170701|2017-04-18 20:30,19,78.21,78.21,78.19,78.19,9
20170701|2017-04-18 21:00,19,78.19,78.22,78.19,78.22,7
20170701|2017-04-18 21:30,19,78.22,78.23,78.19,78.22,13
20170701|2017-04-18 22:00,19,78.22,78.24,78.19,78.24,13
20170701|2017-04-18 22:30,19,78.22,78.24,78.22,78.24,14
20170701|2017-04-18 23:00,19,78.24,78.24,78.18,78.18,22
20170701|2017-04-18 23:30,19,78.18,78.18,78.08,78.08,26
20170701|2017-04-19 00:00,19,78.15,78.16,78.15,78.16,6
20170701|2017-04-19 00:30,19,78.1,78.1,78.1,78.1,6
20170701|2017-04-19 01:00,19,78.1,78.15,78.1,78.15,4
20170701|2017-04-19 01:30,19,78.12,78.14,78.1,78.1,9
20170701|2017-04-19 02:00,19,78.1,78.1,78.04,78.04,56
20170701|2017-04-19 02:30,19,78.06,78.16,78.02,78.16,80
20170701|2017-04-19 03:00,19,78.13,78.13,78.04,78.07,79
20170701|2017-04-19 03:30,19,78.09,78.19,78.07,78.19,65
20170701|2017-04-19 04:00,19,78.17,78.17,78.13,78.13,33
20170701|2017-04-19 04:30,19,78.11,78.14,78.01,78.01,105
20170701|2017-04-19 05:00,19,78.04,78.04,77.9,78.01,129
20170701|2017-04-19 05:30,19,78.03,78.13,78.03,78.08,45
20170701|2017-04-19 06:00,19,78.08,78.11,78.06,78.1,43
20170701|2017-04-19 06:30,19,78.1,78.14,78.09,78.11,60
20170701|2017-04-19 07:00,19,78.14,78.37,78.11,78.34,549
20170701|2017-04-19 07:30,19,78.34,78.51,78.3,78.48,683
20170701|2017-04-19 08:00,19,78.49,78.51,78.33,78.48,418
20170701|2017-04-19 08:30,19,78.48,78.9,78.48,78.78,2380
20170701|2017-04-19 09:00,19,78.79,78.97,78.73,78.97,869
20170701|2017-04-19 09:30,19,78.92,78.98,78.31,78.39,1789
20170701|2017-04-19 10:00,19,78.38,78.56,78.21,78.56,1016
20170701|2017-04-19 10:30,19,78.56,78.63,78.25,78.28,639
20170701|2017-04-19 11:00,19,78.26,78.29,77.82,77.97,1427
20170701|2017-04-19 11:30,19,77.95,78.08,77.69,77.74,841
20170701|2017-04-19 12:00,19,77.75,77.91,77.66,77.83,634
20170701|2017-04-19 12:30,19,77.83,78.08,77.71,77.96,400
20170701|2017-04-19 13:00,19,77.98,78.43,77.96,78.36,1761
20170701|2017-04-19 20:00,20,78.56,78.59,78.44,78.59,246
20170701|2017-04-19 20:30,20,78.59,78.59,78.43,78.43,39
20170701|2017-04-19 21:00,20,78.42,78.45,78.37,78.38,63
20170701|2017-04-19 21:30,20,78.4,78.42,78.33,78.33,41
20170701|2017-04-19 22:00,20,78.4,78.42,78.4,78.42,7
20170701|2017-04-19 22:30,20,78.41,78.41,78.4,78.4,22
20170701|2017-04-19 23:00,20,78.36,78.43,78.36,78.43,18
20170701|2017-04-19 23:30,20,78.45,78.49,78.42,78.46,42
20170701|2017-04-20 00:00,20,78.46,78.53,78.46,78.48,35
20170701|2017-04-20 00:30,20,78.49,78.49,78.49,78.49,9
20170701|2017-04-20 01:00,20,78.45,78.45,78.36,78.41,53
20170701|2017-04-20 01:30,20,78.45,78.46,78.39,78.4,8
20170701|2017-04-20 02:00,20,78.45,78.5,78.45,78.5,47
20170701|2017-04-20 02:30,20,78.5,78.55,78.43,78.55,91
20170701|2017-04-20 03:00,20,78.52,78.55,78.47,78.53,101
20170701|2017-04-20 03:30,20,78.53,78.7,78.53,78.58,182
20170701|2017-04-20 04:00,20,78.57,78.74,78.57,78.72,117
20170701|2017-04-20 04:30,20,78.72,78.72,78.62,78.67,71
20170701|2017-04-20 05:00,20,78.68,78.7,78.66,78.68,35
20170701|2017-04-20 05:30,20,78.67,78.67,78.54,78.59,126
20170701|2017-04-20 06:00,20,78.58,78.65,78.58,78.61,80
20170701|2017-04-20 06:30,20,78.61,78.61,78.53,78.57,67
20170701|2017-04-20 07:00,20,78.56,78.63,78.52,78.56,163
20170701|2017-04-20 07:30,20,78.61,78.72,78.38,78.54,645
20170701|2017-04-20 08:00,20,78.59,78.88,78.48,78.88,818
20170701|2017-04-20 08:30,20,78.86,78.93,78.76,78.83,945
20170701|2017-04-20 09:00,20,78.85,78.89,78.7,78.8,885
20170701|2017-04-20 09:30,20,78.78,78.93,78.63,78.91,1111
20170701|2017-04-20 10:00,20,78.9,79.1,78.85,79.05,1469
20170701|2017-04-20 10:30,20,79.04,79.04,78.62,78.62,876
20170701|2017-04-20 11:00,20,78.62,78.85,78.62,78.82,493
20170701|2017-04-20 11:30,20,78.82,78.83,78.69,78.77,291
20170701|2017-04-20 12:00,20,78.8,78.96,78.8,78.95,497
20170701|2017-04-20 12:30,20,78.95,78.96,78.8,78.92,345
20170701|2017-04-20 13:00,20,78.92,79.39,78.86,79.14,2896
20170701|2017-04-20 20:00,21,79.35,79.35,79.22,79.3,363
20170701|2017-04-20 20:30,21,79.27,79.3,79.25,79.28,108
20170701|2017-04-20 21:00,21,79.28,79.31,79.23,79.27,194
20170701|2017-04-20 21:30,21,79.26,79.29,79.25,79.26,40
20170701|2017-04-20 22:00,21,79.28,79.32,79.26,79.29,29
20170701|2017-04-20 22:30,21,79.29,79.32,79.27,79.28,17
20170701|2017-04-20 23:00,21,79.29,79.3,79.28,79.28,10
20170701|2017-04-20 23:30,21,79.3,79.3,79.25,79.28,44
20170701|2017-04-21 00:00,21,79.3,79.31,79.26,79.31,17
20170701|2017-04-21 00:30,21,79.3,79.32,79.26,79.31,71
20170701|2017-04-21 01:00,21,79.27,79.27,79.25,79.26,35
20170701|2017-04-21 01:30,21,79.27,79.32,79.27,79.32,36
20170701|2017-04-21 02:00,21,79.32,79.34,79.29,79.32,71
20170701|2017-04-21 02:30,21,79.32,79.32,79.25,79.27,53
20170701|2017-04-21 03:00,21,79.26,79.33,79.21,79.21,163
20170701|2017-04-21 03:30,21,79.23,79.23,79.14,79.17,144
20170701|2017-04-21 04:00,21,79.18,79.2,79.17,79.19,46
20170701|2017-04-21 04:30,21,79.17,79.29,79.16,79.16,186
20170701|2017-04-21 05:00,21,79.19,79.2,79.06,79.08,117
20170701|2017-04-21 05:30,21,79.07,79.16,78.96,79.1,299
20170701|2017-04-21 06:00,21,79.12,79.19,78.82,78.83,477
20170701|2017-04-21 06:30,21,78.84,79.12,78.83,79.03,311
20170701|2017-04-21 07:00,21,78.98,79.12,78.84,78.87,488
20170701|2017-04-21 07:30,21,78.87,79,78.75,78.95,342
20170701|2017-04-21 08:00,21,78.94,78.98,78.7,78.82,625
20170701|2017-04-21 08:30,21,78.84,79.15,78.83,79.04,794
20170701|2017-04-21 09:00,21,79.05,79.1,78.82,78.83,796
20170701|2017-04-21 09:30,21,78.82,78.99,78.67,78.77,1297
20170701|2017-04-21 10:00,21,78.79,78.99,78.77,78.95,536
20170701|2017-04-21 10:30,21,78.96,79.1,78.86,79.09,787
20170701|2017-04-21 11:00,21,79.09,79.1,78.95,79.02,633
20170701|2017-04-21 11:30,21,79.02,79.27,79.01,79.21,876
20170701|2017-04-21 12:00,21,79.24,79.31,79.19,79.29,476
20170701|2017-04-21 12:30,21,79.28,79.28,79,79.14,905
20170701|2017-04-21 13:00,21,79.13,79.38,79.08,79.34,1473
20170701|2017-04-23 20:00,24,79.5,79.5,79.37,79.42,298
20170701|2017-04-23 20:30,24,79.42,79.5,79.41,79.48,21
20170701|2017-04-23 21:00,24,79.49,79.5,79.45,79.45,40
20170701|2017-04-23 21:30,24,79.47,79.49,79.45,79.46,17
20170701|2017-04-23 22:00,24,79.46,79.47,79.45,79.45,49
20170701|2017-04-23 22:30,24,79.45,79.46,79.45,79.45,8
20170701|2017-04-23 23:00,24,79.45,79.48,79.45,79.47,9
20170701|2017-04-23 23:30,24,79.45,79.45,79.45,79.45,9
20170701|2017-04-24 00:00,24,79.48,79.5,79.48,79.49,5
20170701|2017-04-24 00:30,24,79.47,79.5,79.47,79.5,43
20170701|2017-04-24 01:00,24,79.48,79.48,79.45,79.45,31
20170701|2017-04-24 01:30,24,79.45,79.49,79.45,79.49,24
20170701|2017-04-24 02:00,24,79.47,79.48,79.45,79.48,80
20170701|2017-04-24 02:30,24,79.48,79.5,79.45,79.45,116
20170701|2017-04-24 03:00,24,79.45,79.47,79.45,79.47,69
20170701|2017-04-24 03:30,24,79.47,79.6,79.46,79.57,216
20170701|2017-04-24 04:00,24,79.57,79.63,79.54,79.56,80
20170701|2017-04-24 04:30,24,79.56,79.58,79.51,79.56,87
20170701|2017-04-24 05:00,24,79.56,79.58,79.52,79.52,89
20170701|2017-04-24 05:30,24,79.52,79.52,79.2,79.28,296
20170701|2017-04-24 06:00,24,79.28,79.38,79.23,79.24,77
20170701|2017-04-24 06:30,24,79.25,79.28,79.2,79.25,45
20170701|2017-04-24 07:00,24,79.27,79.46,79.26,79.4,217
20170701|2017-04-24 07:30,24,79.38,79.4,79.06,79.24,256
20170701|2017-04-24 08:00,24,79.26,79.35,79.1,79.31,338
20170701|2017-04-24 08:30,24,79.3,79.44,79.13,79.14,743
20170701|2017-04-24 09:00,24,79.14,79.3,79.11,79.15,672
20170701|2017-04-24 09:30,24,79.14,79.35,79.01,79.31,947
20170701|2017-04-24 10:00,24,79.31,79.39,79.14,79.19,695
20170701|2017-04-24 10:30,24,79.19,79.19,78.33,78.7,1947
20170701|2017-04-24 11:00,24,78.72,78.87,78.67,78.75,1084
20170701|2017-04-24 11:30,24,78.75,78.75,77.78,77.93,3736
20170701|2017-04-24 12:00,24,77.92,78.19,77.84,77.98,923
20170701|2017-04-24 12:30,24,78,78.23,77.84,78.23,620
20170701|2017-04-24 13:00,24,78.21,78.86,78.17,78.8,2326
20170701|2017-04-24 20:00,25,78.83,78.85,78.57,78.6,323
20170701|2017-04-24 20:30,25,78.6,78.7,78.58,78.62,57
20170701|2017-04-24 21:00,25,78.62,78.62,78.58,78.59,42
20170701|2017-04-24 21:30,25,78.58,78.65,78.58,78.65,9
20170701|2017-04-24 22:00,25,78.68,78.68,78.65,78.65,6
20170701|2017-04-24 22:30,25,78.66,78.66,78.61,78.65,11
20170701|2017-04-24 23:30,25,78.63,78.65,78.62,78.65,12
20170701|2017-04-25 00:00,25,78.63,78.63,78.63,78.63,9
20170701|2017-04-25 00:30,25,78.62,78.64,78.54,78.54,31
20170701|2017-04-25 01:00,25,78.51,78.51,78.44,78.45,22
20170701|2017-04-25 01:30,25,78.48,78.58,78.43,78.58,45
20170701|2017-04-25 02:00,25,78.48,78.49,78.42,78.42,21
20170701|2017-04-25 02:30,25,78.44,78.44,78.42,78.44,17
20170701|2017-04-25 03:00,25,78.46,78.61,78.44,78.57,56
20170701|2017-04-25 03:30,25,78.5,78.55,78.5,78.53,9
20170701|2017-04-25 04:00,25,78.5,78.5,78.42,78.44,66
20170701|2017-04-25 04:30,25,78.42,78.42,78.32,78.33,104
20170701|2017-04-25 05:00,25,78.33,78.45,78.33,78.39,59
20170701|2017-04-25 05:30,25,78.42,78.43,78.38,78.42,113
20170701|2017-04-25 06:00,25,78.4,78.43,78.38,78.42,77
20170701|2017-04-25 06:30,25,78.4,78.54,78.38,78.53,100
20170701|2017-04-25 07:00,25,78.53,78.53,78.38,78.43,114
20170701|2017-04-25 07:30,25,78.41,78.44,78.15,78.18,529
20170701|2017-04-25 08:00,25,78.19,78.25,77.97,78.06,547
20170701|2017-04-25 08:30,25,78.05,78.46,78.05,78.4,822
20170701|2017-04-25 09:00,25,78.39,78.5,78.18,78.4,661
20170701|2017-04-25 09:30,25,78.43,78.55,78.21,78.3,757
20170701|2017-04-25 10:00,25,78.31,78.75,78.3,78.7,747
20170701|2017-04-25 10:30,25,78.7,78.79,78.63,78.72,785
20170701|2017-04-25 11:00,25,78.71,78.93,78.68,78.83,699
20170701|2017-04-25 11:30,25,78.85,79.08,78.83,79,1129
20170701|2017-04-25 12:00,25,78.99,79.21,78.96,79.2,957
20170701|2017-04-25 12:30,25,79.2,79.38,79.17,79.33,1449
20170701|2017-04-25 13:00,25,79.34,79.41,79.19,79.37,1712
20170701|2017-04-25 20:00,26,79.43,79.48,79.39,79.45,278
20170701|2017-04-25 20:30,26,79.47,79.48,79.43,79.45,66
20170701|2017-04-25 21:00,26,79.46,79.47,79.43,79.43,18
20170701|2017-04-25 21:30,26,79.45,79.46,79.45,79.46,6
20170701|2017-04-25 22:00,26,79.46,79.49,79.45,79.48,56
20170701|2017-04-25 22:30,26,79.48,79.48,79.47,79.47,4
20170701|2017-04-25 23:00,26,79.47,79.48,79.47,79.47,4
20170701|2017-04-25 23:30,26,79.47,79.47,79.47,79.47,2
20170701|2017-04-26 00:00,26,79.48,79.48,79.43,79.43,27
20170701|2017-04-26 00:30,26,79.43,79.48,79.42,79.46,28
20170701|2017-04-26 01:00,26,79.46,79.46,79.41,79.45,40
20170701|2017-04-26 01:30,26,79.45,79.47,79.42,79.44,103
20170701|2017-04-26 02:00,26,79.43,79.44,79.35,79.35,77
20170701|2017-04-26 02:30,26,79.37,79.37,79.24,79.36,99
20170701|2017-04-26 03:00,26,79.34,79.41,79.33,79.41,38
20170701|2017-04-26 03:30,26,79.38,79.41,79.04,79.06,225
20170701|2017-04-26 04:00,26,79.05,79.15,78.95,79.09,98
20170701|2017-04-26 04:30,26,79.05,79.07,79,79.07,62
20170701|2017-04-26 05:00,26,79.05,79.07,79.05,79.07,4
20170701|2017-04-26 05:30,26,79.1,79.25,79.1,79.17,34
20170701|2017-04-26 06:00,26,79.17,79.21,79.08,79.09,54
20170701|2017-04-26 06:30,26,79.09,79.15,79.08,79.11,22
20170701|2017-04-26 07:00,26,79.12,79.14,78.89,79,200
20170701|2017-04-26 07:30,26,78.99,79.22,78.96,79.16,244
20170701|2017-04-26 08:00,26,79.16,79.38,79.15,79.37,997
20170701|2017-04-26 08:30,26,79.37,79.38,79.25,79.36,850
20170701|2017-04-26 09:00,26,79.36,79.37,79.3,79.34,545
20170701|2017-04-26 09:30,26,79.37,79.74,79.36,79.66,2961
20170701|2017-04-26 10:00,26,79.66,79.68,79.46,79.58,828
20170701|2017-04-26 10:30,26,79.58,79.63,79.23,79.48,753
20170701|2017-04-26 11:00,26,79.48,79.52,79.19,79.21,761
20170701|2017-04-26 11:30,26,79.2,79.29,79.1,79.29,525
20170701|2017-04-26 12:00,26,79.26,79.27,78.71,78.95,991
20170701|2017-04-26 12:30,26,78.93,79.42,78.92,79.4,1039
20170701|2017-04-26 13:00,26,79.4,79.45,79.1,79.12,3160
20170701|2017-04-26 20:00,27,79.31,79.32,79.2,79.3,113
20170701|2017-04-26 20:30,27,79.22,79.28,79.17,79.26,35
20170701|2017-04-26 21:00,27,79.2,79.26,79.2,79.2,5
20170701|2017-04-26 22:00,27,79.15,79.15,79.15,79.15,5
20170701|2017-04-26 23:30,27,79.2,79.2,79.16,79.16,3
20170701|2017-04-27 00:00,27,79.19,79.19,79.16,79.16,2
20170701|2017-04-27 00:30,27,79.18,79.18,78.97,78.99,42
20170701|2017-04-27 01:00,27,79.01,79.19,79,79.19,50
20170701|2017-04-27 01:30,27,79.19,79.19,79.16,79.17,8
20170701|2017-04-27 02:00,27,79.17,79.2,79.17,79.2,6
20170701|2017-04-27 02:30,27,79.15,79.21,79.09,79.21,38
20170701|2017-04-27 03:00,27,79.12,79.36,79.12,79.2,91
20170701|2017-04-27 03:30,27,79.15,79.17,79.15,79.15,5
20170701|2017-04-27 04:00,27,79.19,79.19,79.15,79.15,3
20170701|2017-04-27 04:30,27,79.14,79.22,79.13,79.2,20
20170701|2017-04-27 05:00,27,79.18,79.18,79.18,79.18,4
20170701|2017-04-27 05:30,27,79.16,79.16,79.16,79.16,2
20170701|2017-04-27 06:00,27,79.17,79.25,79.12,79.13,44
20170701|2017-04-27 06:30,27,79.13,79.2,79.13,79.2,21
20170701|2017-04-27 07:00,27,79.15,79.23,78.98,79.01,228
20170701|2017-04-27 07:30,27,79.02,79.12,78.5,78.82,1222
20170701|2017-04-27 08:00,27,78.83,78.88,78.56,78.62,350
20170701|2017-04-27 08:30,27,78.64,78.67,78.39,78.6,925
20170701|2017-04-27 09:00,27,78.6,78.82,78.58,78.62,768
20170701|2017-04-27 09:30,27,78.65,78.77,78.19,78.23,1640
20170701|2017-04-27 10:00,27,78.22,78.27,78.07,78.12,1380
20170701|2017-04-27 10:30,27,78.13,78.23,78.1,78.13,831
20170701|2017-04-27 11:00,27,78.13,78.19,78.1,78.17,421
20170701|2017-04-27 11:30,27,78.17,78.18,77.85,78.04,1832
20170701|2017-04-27 12:00,27,78.04,78.35,77.96,78.2,486
20170701|2017-04-27 12:30,27,78.2,78.2,77.95,78.05,364
20170701|2017-04-27 13:00,27,78.05,78.09,77.91,77.91,1443
20170701|2017-04-27 20:00,28,77.85,77.97,77.8,77.88,379
20170701|2017-04-27 20:30,28,77.88,77.93,77.84,77.91,49
20170701|2017-04-27 21:00,28,77.91,78,77.9,78,32
20170701|2017-04-27 21:30,28,78,78,77.98,77.98,4
20170701|2017-04-27 22:00,28,77.99,78.02,77.99,78.02,14
20170701|2017-04-27 22:30,28,78.02,78.1,78,78.1,23
20170701|2017-04-27 23:00,28,78.08,78.08,78.05,78.08,15
20170701|2017-04-27 23:30,28,78.05,78.08,78.05,78.08,34
20170701|2017-04-28 00:00,28,78.04,78.04,77.96,77.97,20
20170701|2017-04-28 00:30,28,77.98,77.98,77.96,77.96,9
20170701|2017-04-28 01:00,28,78.04,78.06,77.85,77.85,87
20170701|2017-04-28 01:30,28,77.85,77.85,77.8,77.81,70
20170701|2017-04-28 02:00,28,77.8,77.81,77.65,77.69,411
20170701|2017-04-28 02:30,28,77.7,77.72,77.69,77.71,85
20170701|2017-04-28 03:00,28,77.7,77.72,77.67,77.67,58
20170701|2017-04-28 03:30,28,77.66,77.77,77.66,77.74,134
20170701|2017-04-28 04:00,28,77.74,77.79,77.7,77.78,73
20170701|2017-04-28 04:30,28,77.73,77.79,77.72,77.75,41
20170701|2017-04-28 05:00,28,77.77,77.82,77.75,77.75,50
20170701|2017-04-28 05:30,28,77.78,77.79,77.75,77.76,17
20170701|2017-04-28 06:00,28,77.78,77.79,77.73,77.76,41
20170701|2017-04-28 06:30,28,77.73,77.8,77.73,77.75,136
20170701|2017-04-28 07:00,28,77.76,77.82,77.7,77.71,312
20170701|2017-04-28 07:30,28,77.7,77.82,77.65,77.75,446
20170701|2017-04-28 08:00,28,77.75,77.78,77.66,77.66,301
20170701|2017-04-28 08:30,28,77.66,77.73,77.65,77.67,944
20170701|2017-04-28 09:00,28,77.69,77.92,77.66,77.9,657
20170701|2017-04-28 09:30,28,77.9,78.15,77.78,78.05,1019
20170701|2017-04-28 10:00,28,78.05,78.4,78.03,78.26,1262
20170701|2017-04-28 10:30,28,78.28,78.4,78.14,78.14,493
20170701|2017-04-28 11:00,28,78.14,78.36,78.12,78.3,421
20170701|2017-04-28 11:30,28,78.3,78.67,78.28,78.64,1627
20170701|2017-04-28 12:00,28,78.65,78.85,78.6,78.72,1054
20170701|2017-04-28 12:30,28,78.73,78.97,78.72,78.81,1385
20170701|2017-04-28 13:00,28,78.81,78.9,78.35,78.81,3204
20170701|2017-04-30 20:00,1,78.82,78.9,78.54,78.57,301
20170701|2017-04-30 20:30,1,78.63,78.71,78.63,78.71,14
20170701|2017-04-30 21:00,1,78.69,78.69,78.66,78.66,2
20170701|2017-04-30 21:30,1,78.67,78.7,78.67,78.69,24
20170701|2017-04-30 22:00,1,78.69,78.69,78.69,78.69,1
20170701|2017-04-30 23:00,1,78.6,78.66,78.6,78.66,3
20170701|2017-04-30 23:30,1,78.6,78.6,78.57,78.57,3
20170701|2017-05-01 00:00,1,78.57,78.57,78.57,78.57,4
20170701|2017-05-01 01:00,1,78.58,78.62,78.58,78.62,13
20170701|2017-05-01 01:30,1,78.62,78.67,78.62,78.63,25
20170701|2017-05-01 02:00,1,78.63,78.67,78.62,78.63,22
20170701|2017-05-01 02:30,1,78.62,78.65,78.62,78.64,14
20170701|2017-05-01 03:00,1,78.66,78.66,78.63,78.65,13
20170701|2017-05-01 03:30,1,78.65,78.68,78.65,78.66,17
20170701|2017-05-01 04:00,1,78.65,78.75,78.65,78.75,64
20170701|2017-05-01 04:30,1,78.75,78.75,78.69,78.71,18
20170701|2017-05-01 05:00,1,78.69,78.7,78.65,78.67,44
20170701|2017-05-01 05:30,1,78.67,78.73,78.66,78.69,20
20170701|2017-05-01 06:00,1,78.68,78.74,78.68,78.74,26
20170701|2017-05-01 06:30,1,78.74,78.77,78.68,78.69,85
20170701|2017-05-01 07:00,1,78.7,78.95,78.62,78.64,379
20170701|2017-05-01 07:30,1,78.63,78.79,78.57,78.66,166
20170701|2017-05-01 08:00,1,78.62,78.62,78.51,78.54,305
20170701|2017-05-01 08:30,1,78.56,78.9,78.52,78.81,568
20170701|2017-05-01 09:00,1,78.81,79.05,78.57,79.03,915
20170701|2017-05-01 09:30,1,78.96,79.13,78.88,78.99,1181
20170701|2017-05-01 10:00,1,79.01,79.2,78.8,79.08,1219
20170701|2017-05-01 10:30,1,79.08,79.17,79.01,79.1,330
20170701|2017-05-01 11:00,1,79.11,79.15,79,79.02,415
20170701|2017-05-01 11:30,1,79.02,79.07,78.71,78.88,703
20170701|2017-05-01 12:00,1,78.88,78.93,78.72,78.78,288
20170701|2017-05-01 12:30,1,78.78,78.91,78.73,78.88,301
20170701|2017-05-01 13:00,1,78.9,78.99,78.78,78.93,806
20170701|2017-05-01 20:00,2,79.07,79.07,78.94,78.96,69
20170701|2017-05-01 20:30,2,78.97,79,78.97,78.99,13
20170701|2017-05-01 21:00,2,79.02,79.02,79.02,79.02,2
20170701|2017-05-01 21:30,2,79,79,79,79,2
20170701|2017-05-01 22:00,2,79,79,78.98,78.98,3
20170701|2017-05-01 22:30,2,78.99,79,78.99,79,9
20170701|2017-05-01 23:30,2,78.99,79,78.97,78.97,6
20170701|2017-05-02 00:00,2,78.96,78.96,78.86,78.86,25
20170701|2017-05-02 00:30,2,78.88,78.88,78.88,78.88,10
20170701|2017-05-02 01:00,2,78.88,78.9,78.88,78.9,14
20170701|2017-05-02 01:30,2,78.93,78.95,78.93,78.93,16
20170701|2017-05-02 02:00,2,78.93,78.96,78.9,78.96,65
20170701|2017-05-02 02:30,2,78.93,78.98,78.93,78.96,12
20170701|2017-05-02 03:00,2,78.96,79.02,78.96,78.96,43
20170701|2017-05-02 03:30,2,78.96,78.98,78.93,78.98,43
20170701|2017-05-02 04:00,2,78.99,79.02,78.99,78.99,32
20170701|2017-05-02 04:30,2,79,79.03,78.94,78.94,60
20170701|2017-05-02 05:00,2,78.99,78.99,78.94,78.94,8
20170701|2017-05-02 05:30,2,78.98,79,78.97,78.99,12
20170701|2017-05-02 06:00,2,78.99,78.99,78.94,78.94,22
20170701|2017-05-02 06:30,2,78.95,78.95,78.84,78.88,84
20170701|2017-05-02 07:00,2,78.9,78.99,78.63,78.76,478
20170701|2017-05-02 07:30,2,78.76,78.87,78.73,78.83,259
20170701|2017-05-02 08:00,2,78.82,78.82,78.66,78.8,339
20170701|2017-05-02 08:30,2,78.8,78.87,78.7,78.82,391
20170701|2017-05-02 09:00,2,78.82,78.82,78.38,78.6,851
20170701|2017-05-02 09:30,2,78.57,78.76,78.56,78.57,683
20170701|2017-05-02 10:00,2,78.56,78.82,78.55,78.79,525
20170701|2017-05-02 10:30,2,78.8,79.05,78.76,78.79,1388
20170701|2017-05-02 11:00,2,78.8,79.13,78.79,79.02,683
20170701|2017-05-02 11:30,2,79.02,79.31,78.96,79.23,1061
20170701|2017-05-02 12:00,2,79.23,79.37,79.21,79.29,889
20170701|2017-05-02 12:30,2,79.3,79.37,79.25,79.28,500
20170701|2017-05-02 13:00,2,79.29,79.43,79.22,79.22,1477
20170701|2017-05-02 20:00,3,79.37,79.39,79.26,79.38,179
20170701|2017-05-02 20:30,3,79.36,79.37,79.34,79.35,24
20170701|2017-05-02 21:00,3,79.37,79.38,79.34,79.38,5
20170701|2017-05-02 21:30,3,79.38,79.39,79.37,79.39,16
20170701|2017-05-02 22:00,3,79.39,79.4,79.38,79.38,62
20170701|2017-05-02 22:30,3,79.38,79.4,79.38,79.4,12
20170701|2017-05-02 23:00,3,79.4,79.4,79.33,79.33,8
20170701|2017-05-02 23:30,3,79.35,79.37,79.35,79.37,7
20170701|2017-05-03 00:00,3,79.36,79.38,79.36,79.38,10
20170701|2017-05-03 00:30,3,79.37,79.4,79.37,79.4,8
20170701|2017-05-03 01:00,3,79.39,79.39,79.36,79.37,34
20170701|2017-05-03 01:30,3,79.38,79.39,79.37,79.37,17
20170701|2017-05-03 02:00,3,79.38,79.44,79.37,79.4,112
20170701|2017-05-03 02:30,3,79.41,79.41,79.32,79.32,24
20170701|2017-05-03 03:00,3,79.31,79.31,79.29,79.3,49
20170701|2017-05-03 03:30,3,79.27,79.29,79.19,79.21,61
20170701|2017-05-03 04:00,3,79.2,79.2,79.17,79.17,26
20170701|2017-05-03 04:30,3,79.17,79.21,79.12,79.12,21
20170701|2017-05-03 05:00,3,79.13,79.24,79.13,79.22,55
20170701|2017-05-03 05:30,3,79.22,79.25,79.01,79.18,125
20170701|2017-05-03 06:00,3,79.16,79.19,79.15,79.18,31
20170701|2017-05-03 06:30,3,79.2,79.2,78.95,79.01,115
20170701|2017-05-03 07:00,3,79.01,79.11,78.92,78.95,218
20170701|2017-05-03 07:30,3,78.95,79.09,78.81,79.07,316
20170701|2017-05-03 08:00,3,79.06,79.1,78.92,79,188
20170701|2017-05-03 08:30,3,79.02,79.27,78.97,79.22,434
20170701|2017-05-03 09:00,3,79.24,79.37,79.12,79.12,762
20170701|2017-05-03 09:30,3,79.13,79.35,78.95,79.23,964
20170701|2017-05-03 10:00,3,79.23,79.31,79.12,79.12,373
20170701|2017-05-03 10:30,3,79.13,79.18,79.04,79.11,420
20170701|2017-05-03 11:00,3,79.11,79.17,78.96,78.98,439
20170701|2017-05-03 11:30,3,78.98,78.99,78.84,78.87,401
20170701|2017-05-03 12:00,3,78.86,78.87,78.63,78.72,651
20170701|2017-05-03 12:30,3,78.73,78.85,78.71,78.8,200
20170701|2017-05-03 13:00,3,78.79,78.84,78.67,78.8,980
20170701|2017-05-03 20:00,4,78.94,78.96,78.8,78.91,100
20170701|2017-05-03 20:30,4,78.92,78.92,78.87,78.89,14
20170701|2017-05-03 21:00,4,78.87,78.92,78.82,78.88,32
20170701|2017-05-03 21:30,4,78.86,78.93,78.82,78.93,15
20170701|2017-05-03 22:00,4,78.9,78.95,78.9,78.95,5
20170701|2017-05-03 23:00,4,78.92,78.92,78.89,78.89,9
20170701|2017-05-03 23:30,4,78.88,78.88,78.85,78.85,4
20170701|2017-05-04 00:00,4,78.89,78.89,78.86,78.88,9
20170701|2017-05-04 00:30,4,78.87,78.88,78.81,78.81,18
20170701|2017-05-04 01:00,4,78.82,78.86,78.81,78.82,37
20170701|2017-05-04 01:30,4,78.81,78.92,78.8,78.92,58
20170701|2017-05-04 02:00,4,78.9,78.96,78.85,78.86,58
20170701|2017-05-04 02:30,4,78.86,78.89,78.8,78.89,53
20170701|2017-05-04 03:00,4,78.87,78.87,78.77,78.77,26
20170701|2017-05-04 03:30,4,78.76,78.79,78.75,78.79,34
20170701|2017-05-04 04:00,4,78.81,78.81,78.74,78.78,51
20170701|2017-05-04 04:30,4,78.79,78.81,78.79,78.81,25
20170701|2017-05-04 05:00,4,78.79,78.82,78.75,78.82,23
20170701|2017-05-04 05:30,4,78.84,78.85,78.81,78.81,24
20170701|2017-05-04 06:00,4,78.81,78.84,78.81,78.81,14
20170701|2017-05-04 06:30,4,78.82,78.83,78.8,78.82,57
20170701|2017-05-04 07:00,4,78.81,78.82,78.68,78.79,325
20170701|2017-05-04 07:30,4,78.8,79.23,78.74,79.15,513
20170701|2017-05-04 08:00,4,79.18,79.21,79.06,79.16,235
20170701|2017-05-04 08:30,4,79.16,79.27,79.02,79.07,503
20170701|2017-05-04 09:00,4,79.1,79.15,79.07,79.11,322
20170701|2017-05-04 09:30,4,79.09,79.21,79.07,79.07,510
20170701|2017-05-04 10:00,4,79.07,79.24,78.91,79,657
20170701|2017-05-04 10:30,4,79.03,79.27,78.91,79.26,856
20170701|2017-05-04 11:00,4,79.26,79.33,79.21,79.29,711
20170701|2017-05-04 11:30,4,79.29,79.29,79.09,79.15,248
20170701|2017-05-04 12:00,4,79.15,79.16,78.83,78.87,413
20170701|2017-05-04 12:30,4,78.86,78.97,78.84,78.93,266
20170701|2017-05-04 13:00,4,78.93,79.02,78.85,78.89,816
20170701|2017-05-04 20:00,5,79.02,79.02,78.87,78.9,147
20170701|2017-05-04 20:30,5,78.95,79.01,78.9,78.97,35
20170701|2017-05-04 21:00,5,78.97,78.99,78.94,78.98,12
20170701|2017-05-04 21:30,5,78.94,78.94,78.92,78.92,28
20170701|2017-05-04 22:00,5,78.95,78.96,78.95,78.95,4
20170701|2017-05-04 22:30,5,78.93,78.95,78.86,78.9,39
20170701|2017-05-04 23:00,5,78.88,78.91,78.86,78.86,5
20170701|2017-05-04 23:30,5,78.86,78.86,78.65,78.65,161
20170701|2017-05-05 00:00,5,78.75,78.78,78.68,78.7,62
20170701|2017-05-05 00:30,5,78.7,78.73,78.65,78.68,34
20170701|2017-05-05 01:00,5,78.69,78.71,78.68,78.71,31
20170701|2017-05-05 01:30,5,78.69,78.71,78.65,78.66,123
20170701|2017-05-05 02:00,5,78.66,78.67,78.51,78.61,558
20170701|2017-05-05 02:30,5,78.57,78.6,78.42,78.43,252
20170701|2017-05-05 03:00,5,78.47,78.47,78.19,78.22,412
20170701|2017-05-05 03:30,5,78.22,78.42,78.21,78.42,103
20170701|2017-05-05 04:00,5,78.37,78.42,78.35,78.42,23
20170701|2017-05-05 04:30,5,78.43,78.45,78.3,78.35,75
20170701|2017-05-05 05:00,5,78.36,78.41,78.26,78.36,91
20170701|2017-05-05 05:30,5,78.35,78.59,78.35,78.57,83
20170701|2017-05-05 06:00,5,78.57,78.59,78.46,78.49,108
20170701|2017-05-05 06:30,5,78.51,78.62,78.51,78.61,43
20170701|2017-05-05 07:00,5,78.61,78.61,78.51,78.55,97
20170701|2017-05-05 07:30,5,78.53,78.68,78.51,78.53,377
20170701|2017-05-05 08:00,5,78.52,78.57,78.36,78.36,265
20170701|2017-05-05 08:30,5,78.35,78.43,78.27,78.29,602
20170701|2017-05-05 09:00,5,78.28,78.4,78.25,78.26,524
20170701|2017-05-05 09:30,5,78.26,78.26,78.01,78.11,1794
20170701|2017-05-05 10:00,5,78.11,78.15,77.95,78.01,1120
20170701|2017-05-05 10:30,5,78.02,78.17,77.97,77.98,623
20170701|2017-05-05 11:00,5,77.99,77.99,77.77,77.8,1531
20170701|2017-05-05 11:30,5,77.81,77.91,77.71,77.72,527
20170701|2017-05-05 12:00,5,77.72,78,77.72,77.95,582
20170701|2017-05-05 12:30,5,77.96,78.09,77.8,77.81,494
20170701|2017-05-05 13:00,5,77.81,77.86,77.72,77.8,1449
20170701|2017-05-07 20:00,8,77.7,77.77,77.46,77.47,646
20170701|2017-05-07 20:30,8,77.5,77.51,77.45,77.45,62
20170701|2017-05-07 21:00,8,77.45,77.49,77.43,77.45,28
20170701|2017-05-07 21:30,8,77.44,77.48,77.4,77.4,45
20170701|2017-05-07 22:00,8,77.41,77.49,77.35,77.39,120
20170701|2017-05-07 22:30,8,77.41,77.58,77.4,77.57,36
20170701|2017-05-07 23:00,8,77.57,77.58,77.5,77.5,23
20170701|2017-05-07 23:30,8,77.5,77.54,77.5,77.51,19
20170701|2017-05-08 00:00,8,77.46,77.46,77.41,77.41,9
20170701|2017-05-08 00:30,8,77.4,77.44,77.38,77.44,6
20170701|2017-05-08 01:00,8,77.45,77.55,77.45,77.55,39
20170701|2017-05-08 01:30,8,77.5,77.51,77.45,77.45,14
20170701|2017-05-08 02:00,8,77.45,77.5,77.41,77.42,117
20170701|2017-05-08 02:30,8,77.37,77.44,77.35,77.35,116
20170701|2017-05-08 03:00,8,77.39,77.5,77.35,77.4,106
20170701|2017-05-08 03:30,8,77.43,77.44,77.41,77.44,28
20170701|2017-05-08 04:00,8,77.41,77.52,77.41,77.45,39
20170701|2017-05-08 04:30,8,77.5,77.52,77.4,77.4,121
20170701|2017-05-08 05:00,8,77.4,77.44,77.35,77.38,183
20170701|2017-05-08 05:30,8,77.37,77.41,77.37,77.4,75
20170701|2017-05-08 06:00,8,77.38,77.41,77.37,77.39,41
20170701|2017-05-08 06:30,8,77.41,77.44,77.35,77.4,170
20170701|2017-05-08 07:00,8,77.39,77.57,77.2,77.27,1094
20170701|2017-05-08 07:30,8,77.26,77.26,77.05,77.12,1417
20170701|2017-05-08 08:00,8,77.08,77.21,77.05,77.21,671
20170701|2017-05-08 08:30,8,77.2,77.37,77.15,77.28,650
20170701|2017-05-08 09:00,8,77.27,77.38,77.18,77.38,745
20170701|2017-05-08 09:30,8,77.45,77.67,77.39,77.47,1519
20170701|2017-05-08 10:00,8,77.48,77.53,77.17,77.22,613
20170701|2017-05-08 10:30,8,77.2,77.44,77.17,77.41,506
20170701|2017-05-08 11:00,8,77.4,77.42,77.26,77.26,490
20170701|2017-05-08 11:30,8,77.26,77.38,77.25,77.36,268
20170701|2017-05-08 12:00,8,77.37,77.4,77.31,77.31,197
20170701|2017-05-08 12:30,8,77.31,77.35,77.25,77.3,294
20170701|2017-05-08 13:00,8,77.29,77.38,77.15,77.24,1480
20170701|2017-05-08 20:00,9,77.19,77.24,77.07,77.16,153
20170701|2017-05-08 20:30,9,77.22,77.31,77.19,77.28,62
20170701|2017-05-08 21:00,9,77.27,77.32,77.27,77.29,21
20170701|2017-05-08 21:30,9,77.32,77.44,77.31,77.4,66
20170701|2017-05-08 22:00,9,77.43,77.44,77.43,77.44,7
20170701|2017-05-08 22:30,9,77.44,77.45,77.44,77.45,20
20170701|2017-05-08 23:00,9,77.4,77.4,77.4,77.4,4
20170701|2017-05-08 23:30,9,77.42,77.48,77.39,77.47,42
20170701|2017-05-09 00:00,9,77.43,77.43,77.42,77.42,2
20170701|2017-05-09 00:30,9,77.42,77.5,77.42,77.42,31
20170701|2017-05-09 01:00,9,77.42,77.5,77.42,77.46,23
20170701|2017-05-09 01:30,9,77.46,77.47,77.35,77.35,36
20170701|2017-05-09 02:00,9,77.42,77.48,77.42,77.45,23
20170701|2017-05-09 02:30,9,77.45,77.49,77.37,77.47,99
20170701|2017-05-09 03:00,9,77.47,77.51,77.45,77.5,58
20170701|2017-05-09 03:30,9,77.5,77.52,77.4,77.4,36
20170701|2017-05-09 04:00,9,77.38,77.38,77.26,77.3,81
20170701|2017-05-09 04:30,9,77.29,77.29,77.24,77.26,37
20170701|2017-05-09 05:00,9,77.27,77.41,77.27,77.38,89
20170701|2017-05-09 05:30,9,77.37,77.39,77.37,77.39,9
20170701|2017-05-09 06:00,9,77.4,77.44,77.35,77.37,37
20170701|2017-05-09 06:30,9,77.39,77.4,77.37,77.38,28
20170701|2017-05-09 07:00,9,77.36,77.36,77.22,77.27,150
20170701|2017-05-09 07:30,9,77.26,77.41,77.22,77.39,349
20170701|2017-05-09 08:00,9,77.39,77.58,77.35,77.43,391
20170701|2017-05-09 08:30,9,77.43,77.51,77.27,77.48,636
20170701|2017-05-09 09:00,9,77.48,77.67,77.36,77.64,1174
20170701|2017-05-09 09:30,9,77.62,77.82,77.45,77.62,1702
20170701|2017-05-09 10:00,9,77.63,77.68,77.36,77.45,655
20170701|2017-05-09 10:30,9,77.45,77.48,77.31,77.31,529
20170701|2017-05-09 11:00,9,77.32,77.41,77.21,77.23,593
20170701|2017-05-09 11:30,9,77.25,77.45,77.2,77.45,675
20170701|2017-05-09 12:00,9,77.44,77.63,77.39,77.58,588
20170701|2017-05-09 12:30,9,77.58,77.73,77.4,77.6,681
20170701|2017-05-09 13:00,9,77.6,77.65,77.35,77.53,1443
20170701|2017-05-09 20:00,10,77.53,77.57,77.4,77.51,198
20170701|2017-05-09 20:30,10,77.53,77.56,77.41,77.41,39
20170701|2017-05-09 21:00,10,77.4,77.41,77.34,77.34,23
20170701|2017-05-09 21:30,10,77.35,77.44,77.33,77.35,29
20170701|2017-05-09 22:00,10,77.36,77.36,77.32,77.35,12
20170701|2017-05-09 22:30,10,77.34,77.37,77.32,77.36,56
20170701|2017-05-09 23:00,10,77.39,77.41,77.39,77.41,17
20170701|2017-05-09 23:30,10,77.4,77.42,77.39,77.42,6
20170701|2017-05-10 00:00,10,77.4,77.4,77.39,77.39,16
20170701|2017-05-10 00:30,10,77.4,77.4,77.36,77.37,20
20170701|2017-05-10 01:00,10,77.38,77.38,77.37,77.38,84
20170701|2017-05-10 01:30,10,77.37,77.38,77.32,77.36,69
20170701|2017-05-10 02:00,10,77.36,77.38,77.26,77.34,114
20170701|2017-05-10 02:30,10,77.34,77.38,77.28,77.35,48
20170701|2017-05-10 03:00,10,77.33,77.33,77.22,77.23,45
20170701|2017-05-10 03:30,10,77.26,77.28,77.25,77.26,19
20170701|2017-05-10 04:00,10,77.23,77.23,77.14,77.21,224
20170701|2017-05-10 04:30,10,77.17,77.28,77.17,77.28,33
20170701|2017-05-10 05:00,10,77.3,77.31,77.21,77.21,68
20170701|2017-05-10 05:30,10,77.24,77.32,77.24,77.32,25
20170701|2017-05-10 06:00,10,77.32,77.34,77.28,77.3,12
20170701|2017-05-10 06:30,10,77.32,77.32,77.28,77.3,18
20170701|2017-05-10 07:00,10,77.28,77.35,77.17,77.34,143
20170701|2017-05-10 07:30,10,77.34,77.4,77.3,77.39,193
20170701|2017-05-10 08:00,10,77.38,77.44,77.33,77.41,264
20170701|2017-05-10 08:30,10,77.39,77.47,77.22,77.3,770
20170701|2017-05-10 09:00,10,77.28,77.34,77.15,77.18,694
20170701|2017-05-10 09:30,10,77.16,77.27,76.86,76.86,2244
20170701|2017-05-10 10:00,10,76.86,76.86,76.66,76.69,2556
20170701|2017-05-10 10:30,10,76.71,76.93,76.6,76.88,1600
20170701|2017-05-10 11:00,10,76.86,77.45,76.62,77.09,2849
20170701|2017-05-10 11:30,10,77.11,77.18,77,77.09,708
20170701|2017-05-10 12:00,10,77.07,77.12,76.6,76.66,1040
20170701|2017-05-10 12:30,10,76.64,76.66,76.55,76.58,946
20170701|2017-05-10 13:00,10,76.59,76.75,76.36,76.39,3616
20170701|2017-05-10 20:00,11,76.34,76.44,76.32,76.34,203
20170701|2017-05-10 20:30,11,76.36,76.44,76.35,76.37,80
20170701|2017-05-10 21:00,11,76.41,76.45,76.38,76.41,52
20170701|2017-05-10 21:30,11,76.41,76.45,76.36,76.36,73
20170701|2017-05-10 22:00,11,76.36,76.39,76.36,76.37,20
20170701|2017-05-10 22:30,11,76.36,76.37,76.33,76.34,82
20170701|2017-05-10 23:00,11,76.37,76.37,76.35,76.36,25
20170701|2017-05-10 23:30,11,76.35,76.4,76.35,76.36,22
20170701|2017-05-11 00:00,11,76.37,76.44,76.34,76.42,83
20170701|2017-05-11 00:30,11,76.42,76.43,76.36,76.42,31
20170701|2017-05-11 01:00,11,76.39,76.44,76.39,76.41,81
20170701|2017-05-11 01:30,11,76.42,76.42,76.4,76.4,108
20170701|2017-05-11 02:00,11,76.4,76.43,76.36,76.4,178
20170701|2017-05-11 02:30,11,76.41,76.42,76.36,76.41,35
20170701|2017-05-11 03:00,11,76.4,76.43,76.38,76.4,46
20170701|2017-05-11 03:30,11,76.4,76.44,76.34,76.44,85
20170701|2017-05-11 04:00,11,76.42,76.54,76.42,76.46,203
20170701|2017-05-11 04:30,11,76.45,76.45,76.41,76.41,16
20170701|2017-05-11 05:00,11,76.45,76.45,76.4,76.4,30
20170701|2017-05-11 05:30,11,76.4,76.47,76.4,76.47,101
20170701|2017-05-11 06:00,11,76.44,76.5,76.41,76.41,88
20170701|2017-05-11 06:30,11,76.39,76.4,76.33,76.34,84
20170701|2017-05-11 07:00,11,76.34,76.4,76.25,76.38,884
20170701|2017-05-11 07:30,11,76.31,76.69,76.25,76.57,892
20170701|2017-05-11 08:00,11,76.56,76.61,76.35,76.38,473
20170701|2017-05-11 08:30,11,76.41,76.45,76.32,76.35,414
20170701|2017-05-11 09:00,11,76.35,76.38,76.17,76.27,1030
20170701|2017-05-11 09:30,11,76.29,76.98,76.2,76.8,1781
20170701|2017-05-11 10:00,11,76.8,77.96,76.69,77.77,5906
20170701|2017-05-11 10:30,11,77.76,77.94,77.68,77.9,2076
20170701|2017-05-11 11:00,11,77.91,78.05,77.76,77.94,2131
20170701|2017-05-11 11:30,11,77.93,78.35,77.92,78.01,2877
20170701|2017-05-11 12:00,11,78.01,78.8,77.92,78.76,3457
20170701|2017-05-11 12:30,11,78.75,79.15,78.52,79.13,3595
20170701|2017-05-11 13:00,11,79.14,79.21,78.71,79.19,3506
20170701|2017-05-11 20:00,12,79.22,79.45,79.15,79.34,1192
20170701|2017-05-11 20:30,12,79.37,79.4,79.3,79.37,245
20170701|2017-05-11 21:00,12,79.37,79.45,79.35,79.36,126
20170701|2017-05-11 21:30,12,79.37,79.55,79.37,79.49,403
20170701|2017-05-11 22:00,12,79.5,79.73,79.42,79.73,319
20170701|2017-05-11 22:30,12,79.73,79.73,79.6,79.66,153
20170701|2017-05-11 23:00,12,79.67,79.72,79.65,79.65,90
20170701|2017-05-11 23:30,12,79.68,79.72,79.68,79.69,39
20170701|2017-05-12 00:00,12,79.68,79.74,79.67,79.71,192
20170701|2017-05-12 00:30,12,79.72,79.74,79.6,79.6,210
20170701|2017-05-12 01:00,12,79.71,79.74,79.65,79.74,37
20170701|2017-05-12 01:30,12,79.71,81.7,79.65,81.25,1797
20170701|2017-05-12 02:00,12,81.31,82.18,81.28,81.57,1572
20170701|2017-05-12 02:30,12,81.57,81.59,81.37,81.47,281
20170701|2017-05-12 03:00,12,81.51,81.51,80.98,80.99,517
20170701|2017-05-12 03:30,12,80.99,81.19,80.58,80.61,495
20170701|2017-05-12 04:00,12,80.58,80.63,80.44,80.5,279
20170701|2017-05-12 04:30,12,80.5,80.92,80.5,80.86,161
20170701|2017-05-12 05:00,12,80.87,81.25,80.75,81.21,415
20170701|2017-05-12 05:30,12,81.22,81.31,81.02,81.3,207
20170701|2017-05-12 06:00,12,81.31,81.59,81.25,81.48,581
20170701|2017-05-12 06:30,12,81.45,81.57,81.27,81.28,288
20170701|2017-05-12 07:00,12,81.33,81.76,81.28,81.7,1509
20170701|2017-05-12 07:30,12,81.71,82.18,81.5,82.18,2221
20170701|2017-05-12 08:00,12,82.18,82.18,82.18,82.18,198
20170701|2017-05-12 08:30,12,82.18,82.18,82.18,82.18,42
20170701|2017-05-12 09:00,12,82.18,82.18,82.18,82.18,38
20170701|2017-05-12 09:30,12,82.18,82.18,82.18,82.18,38
20170701|2017-05-12 10:00,12,82.18,82.18,82.18,82.18,141
20170701|2017-05-12 10:30,12,82.18,82.18,82.18,82.18,111
20170701|2017-05-12 11:00,12,82.18,82.18,82.18,82.18,74
20170701|2017-05-12 11:30,12,82.18,82.18,82.18,82.18,9
20170701|2017-05-12 12:00,12,82.18,82.18,82.18,82.18,21
20170701|2017-05-12 12:30,12,82.18,82.18,82.18,82.18,228
20170701|2017-05-12 13:00,12,82.18,82.18,82.18,82.18,29
20170701|2017-05-14 20:00,15,83.03,84.36,83.03,83.68,1862
20170701|2017-05-14 20:30,15,83.78,83.78,83.41,83.67,372
20170701|2017-05-14 21:00,15,83.74,83.9,83.56,83.9,192
20170701|2017-05-14 21:30,15,83.87,84.15,83.84,83.97,364
20170701|2017-05-14 22:00,15,83.99,84.02,83.82,83.94,218
20170701|2017-05-14 22:30,15,83.98,83.98,83.87,83.87,264
20170701|2017-05-14 23:00,15,83.93,84.17,83.91,84.15,169
20170701|2017-05-14 23:30,15,84.14,84.15,84.05,84.05,59
20170701|2017-05-15 00:00,15,84.01,84.09,83.9,83.9,58
20170701|2017-05-15 00:30,15,83.92,84.05,83.92,84.05,12
20170701|2017-05-15 01:00,15,84.01,84.16,84.01,84.05,33
20170701|2017-05-15 01:30,15,84.08,84.32,84.08,84.26,139
20170701|2017-05-15 02:00,15,84.17,85.08,84.16,85,760
20170701|2017-05-15 02:30,15,84.99,85.09,84.84,85.02,277
20170701|2017-05-15 03:00,15,85.03,85.74,85.03,85.5,962
20170701|2017-05-15 03:30,15,85.51,86.04,85.46,85.9,506
20170701|2017-05-15 04:00,15,85.87,86.33,85.77,85.99,1030
20170701|2017-05-15 04:30,15,85.99,86.32,85.56,86.02,585
20170701|2017-05-15 05:00,15,86.09,86.09,85.48,85.59,324
20170701|2017-05-15 05:30,15,85.59,86.15,85.59,86.13,412
20170701|2017-05-15 06:00,15,86.08,86.15,85.83,86.1,422
20170701|2017-05-15 06:30,15,86.1,86.85,85.87,86.63,1150
20170701|2017-05-15 07:00,15,86.64,87.18,86.63,87.18,1092
20170701|2017-05-15 07:30,15,87.18,87.18,87.18,87.18,53
20170701|2017-05-15 08:00,15,87.18,87.18,87.18,87.18,194
20170701|2017-05-15 08:30,15,87.18,87.18,86.2,86.6,6831
20170701|2017-05-15 09:00,15,86.59,86.7,82.57,83.85,8495
20170701|2017-05-15 09:30,15,83.88,85.79,82.52,84.68,6059
20170701|2017-05-15 10:00,15,84.7,85.32,84.55,84.87,2213
20170701|2017-05-15 10:30,15,84.87,84.9,84.08,84.68,1581
20170701|2017-05-15 11:00,15,84.68,84.86,84.24,84.48,1528
20170701|2017-05-15 11:30,15,84.46,84.84,84.3,84.52,1330
20170701|2017-05-15 12:00,15,84.51,84.58,83.97,84.37,2194
20170701|2017-05-15 12:30,15,84.36,85.19,84.35,84.95,1779
20170701|2017-05-15 13:00,15,84.99,85.73,84.77,85.59,3093
20170701|2017-05-15 20:00,16,85.14,85.18,84.46,84.7,594
20170701|2017-05-15 20:30,16,84.65,84.77,84.57,84.6,82
20170701|2017-05-15 21:00,16,84.55,84.65,84.55,84.64,60
20170701|2017-05-15 21:30,16,84.62,84.64,84.48,84.54,49
20170701|2017-05-15 22:00,16,84.54,84.63,84.48,84.6,54
20170701|2017-05-15 22:30,16,84.55,84.62,84.55,84.61,35
20170701|2017-05-15 23:00,16,84.62,84.67,84.62,84.67,20
20170701|2017-05-15 23:30,16,84.68,84.7,84.66,84.7,37
20170701|2017-05-16 00:00,16,84.69,84.9,84.69,84.84,32
20170701|2017-05-16 00:30,16,84.71,84.79,84.65,84.7,10
20170701|2017-05-16 01:00,16,84.68,84.81,84.68,84.74,27
20170701|2017-05-16 01:30,16,84.74,84.74,84.67,84.72,102
20170701|2017-05-16 02:00,16,84.72,84.74,84.72,84.74,7
20170701|2017-05-16 02:30,16,84.69,84.69,84.3,84.44,332
20170701|2017-05-16 03:00,16,84.44,84.45,84.18,84.24,141
20170701|2017-05-16 03:30,16,84.23,84.42,84.12,84.15,141
20170701|2017-05-16 04:00,16,84.11,84.22,83.79,83.99,262
20170701|2017-05-16 04:30,16,83.93,83.99,83.69,83.81,145
20170701|2017-05-16 05:00,16,83.9,84.13,83.83,83.95,140
20170701|2017-05-16 05:30,16,83.95,84.57,83.93,84.53,233
20170701|2017-05-16 06:00,16,84.53,84.57,84.3,84.52,137
20170701|2017-05-16 06:30,16,84.54,84.59,84.32,84.42,296
20170701|2017-05-16 07:00,16,84.41,84.44,83.52,84.18,1613
20170701|2017-05-16 07:30,16,84.19,84.32,84,84.21,531
20170701|2017-05-16 08:00,16,84.19,84.19,83.58,83.95,1105
20170701|2017-05-16 08:30,16,83.98,84.22,82.96,83.2,2568
20170701|2017-05-16 09:00,16,83.23,83.63,82.76,83.18,2929
20170701|2017-05-16 09:30,16,83.19,83.48,82.78,83.11,1580
20170701|2017-05-16 10:00,16,83.13,83.24,82.76,82.96,906
20170701|2017-05-16 10:30,16,82.94,83.25,82.64,82.67,1139
20170701|2017-05-16 11:00,16,82.7,83.09,82.39,82.91,1896
20170701|2017-05-16 11:30,16,82.89,83.03,81.94,81.94,1676
20170701|2017-05-16 12:00,16,81.95,82.06,81.6,81.69,2042
20170701|2017-05-16 12:30,16,81.69,81.74,81.5,81.58,1294
20170701|2017-05-16 13:00,16,81.58,81.75,81.32,81.42,2155
20170701|2017-05-16 20:00,17,81.32,81.92,81.12,81.85,575
20170701|2017-05-16 20:30,17,81.87,82.1,81.81,82.05,188
20170701|2017-05-16 21:00,17,82.11,82.24,82,82.1,91
20170701|2017-05-16 21:30,17,82.14,82.21,82.08,82.17,106
20170701|2017-05-16 22:00,17,82.16,82.23,82.16,82.16,54
20170701|2017-05-16 22:30,17,82.16,82.21,82.1,82.1,86
20170701|2017-05-16 23:00,17,82.1,82.18,82.1,82.11,45
20170701|2017-05-16 23:30,17,82.09,82.11,81.76,81.76,100
20170701|2017-05-17 00:00,17,81.75,82.01,81.69,82.01,38
20170701|2017-05-17 00:30,17,82.04,82.17,82.04,82.08,50
20170701|2017-05-17 01:00,17,82.15,82.22,82.09,82.12,146
20170701|2017-05-17 01:30,17,82.15,82.15,82.07,82.15,60
20170701|2017-05-17 02:00,17,82.08,82.1,81.83,81.83,124
20170701|2017-05-17 02:30,17,81.82,81.89,81.61,81.8,191
20170701|2017-05-17 03:00,17,81.79,81.81,81.61,81.67,208
20170701|2017-05-17 03:30,17,81.76,81.77,81.28,81.45,271
20170701|2017-05-17 04:00,17,81.42,81.8,81.38,81.62,46
20170701|2017-05-17 04:30,17,81.6,81.6,81.33,81.47,97
20170701|2017-05-17 05:00,17,81.37,81.44,81.3,81.44,63
20170701|2017-05-17 05:30,17,81.39,81.57,81.39,81.55,60
20170701|2017-05-17 06:00,17,81.51,81.74,81.48,81.67,80
20170701|2017-05-17 06:30,17,81.64,81.81,81.62,81.8,146
20170701|2017-05-17 07:00,17,81.8,81.95,81.54,81.71,446
20170701|2017-05-17 07:30,17,81.72,82.24,81.72,82.15,510
20170701|2017-05-17 08:00,17,82.17,83.04,82.03,82.85,1467
20170701|2017-05-17 08:30,17,82.81,82.91,82.15,82.32,1510
20170701|2017-05-17 09:00,17,82.32,82.32,81.63,81.88,1496
20170701|2017-05-17 09:30,17,81.84,82.22,81.74,81.87,968
20170701|2017-05-17 10:00,17,81.86,82.18,81.76,82.01,684
20170701|2017-05-17 10:30,17,82.04,82.15,81.39,81.61,783
20170701|2017-05-17 11:00,17,81.54,81.57,81.03,81.09,1146
20170701|2017-05-17 11:30,17,81.07,81.42,80.65,80.93,1228
20170701|2017-05-17 12:00,17,80.97,81.09,80.15,80.35,1144
20170701|2017-05-17 12:30,17,80.35,80.37,79.63,80.17,2037
20170701|2017-05-17 13:00,17,80.17,80.36,79.85,80.3,1571
20170701|2017-05-17 20:00,18,80.36,80.59,79.99,80.01,141
20170701|2017-05-17 20:30,18,80,80.16,80,80.16,30
20170701|2017-05-17 21:00,18,80.06,80.27,80.06,80.27,25
20170701|2017-05-17 21:30,18,80.2,80.34,80.2,80.25,30
20170701|2017-05-17 22:00,18,80.3,80.42,80.3,80.42,10
20170701|2017-05-17 22:30,18,80.39,80.53,80.33,80.37,63
20170701|2017-05-17 23:00,18,80.33,80.33,80.28,80.3,6
20170701|2017-05-17 23:30,18,80.28,80.45,80.25,80.45,37
20170701|2017-05-18 00:00,18,80.48,80.51,80.45,80.48,13
20170701|2017-05-18 00:30,18,80.5,80.53,80.45,80.53,15
20170701|2017-05-18 01:00,18,80.52,80.63,80.52,80.55,31
20170701|2017-05-18 01:30,18,80.53,80.53,80.28,80.28,29
20170701|2017-05-18 02:00,18,80.28,80.4,80.26,80.27,30
20170701|2017-05-18 02:30,18,80.27,80.3,80.19,80.23,57
20170701|2017-05-18 03:00,18,80.22,80.29,80.1,80.19,145
20170701|2017-05-18 03:30,18,80.19,80.25,80,80.15,84
20170701|2017-05-18 04:00,18,80.15,80.26,80.15,80.21,66
20170701|2017-05-18 04:30,18,80.22,80.23,80.2,80.2,11
20170701|2017-05-18 05:00,18,80.11,80.14,80,80.06,101
20170701|2017-05-18 05:30,18,80.1,80.1,79.84,79.89,174
20170701|2017-05-18 06:00,18,79.94,80.09,79.89,79.92,181
20170701|2017-05-18 06:30,18,79.9,80.26,79.9,80.05,159
20170701|2017-05-18 07:00,18,80.07,80.07,79.36,79.56,1280
20170701|2017-05-18 07:30,18,79.56,80.05,79.37,79.83,996
20170701|2017-05-18 08:00,18,79.83,80.15,79.65,80.13,599
20170701|2017-05-18 08:30,18,80.13,80.13,79.78,79.9,1004
20170701|2017-05-18 09:00,18,79.92,80,79.4,79.8,1207
20170701|2017-05-18 09:30,18,79.8,80.08,79.47,80.08,1190
20170701|2017-05-18 10:00,18,80.04,80.07,79.45,79.72,1019
20170701|2017-05-18 10:30,18,79.74,79.74,79.5,79.56,401
20170701|2017-05-18 11:00,18,79.57,79.65,79.52,79.62,382
20170701|2017-05-18 11:30,18,79.63,79.63,79.15,79.24,762
20170701|2017-05-18 12:00,18,79.26,79.26,78.84,78.98,1341
20170701|2017-05-18 12:30,18,78.97,79.54,78.97,79.38,508
20170701|2017-05-18 13:00,18,79.35,79.39,79.1,79.26,785
20170701|2017-05-18 20:00,19,79.4,79.4,79.25,79.34,49
20170701|2017-05-18 20:30,19,79.34,79.48,79.34,79.48,58
20170701|2017-05-18 21:00,19,79.5,79.5,79.39,79.4,14
20170701|2017-05-18 21:30,19,79.36,79.37,79.35,79.35,42
20170701|2017-05-18 22:00,19,79.38,79.45,79.38,79.43,72
20170701|2017-05-18 22:30,19,79.43,79.44,79.42,79.42,6
20170701|2017-05-18 23:00,19,79.42,79.42,79.41,79.41,3
20170701|2017-05-18 23:30,19,79.4,79.4,79.4,79.4,5
20170701|2017-05-19 00:00,19,79.4,79.41,79.3,79.41,30
20170701|2017-05-19 00:30,19,79.31,79.32,79.3,79.3,3
20170701|2017-05-19 01:00,19,79.32,79.36,79.32,79.36,23
20170701|2017-05-19 01:30,19,79.32,79.32,79.07,79.11,47
20170701|2017-05-19 02:00,19,79.08,79.11,79.08,79.1,74
20170701|2017-05-19 02:30,19,79.11,79.16,79.01,79.16,227
20170701|2017-05-19 03:00,19,79.18,79.2,79.16,79.16,31
20170701|2017-05-19 03:30,19,79.11,79.21,79.05,79.21,41
20170701|2017-05-19 04:00,19,79.22,79.32,79.2,79.29,271
20170701|2017-05-19 04:30,19,79.23,79.31,79.23,79.29,96
20170701|2017-05-19 05:00,19,79.29,79.29,79.19,79.19,31
20170701|2017-05-19 05:30,19,79.2,79.2,79.16,79.17,24
20170701|2017-05-19 06:00,19,79.18,79.28,79.16,79.23,99
20170701|2017-05-19 06:30,19,79.22,79.27,79.22,79.26,43
20170701|2017-05-19 07:00,19,79.26,79.32,78.78,78.83,792
20170701|2017-05-19 07:30,19,78.81,78.89,78.56,78.6,1531
20170701|2017-05-19 08:00,19,78.62,78.84,78.42,78.52,1880
20170701|2017-05-19 08:30,19,78.54,78.7,78.5,78.51,1059
20170701|2017-05-19 09:00,19,78.52,79.1,78.5,79.01,1239
20170701|2017-05-19 09:30,19,79.01,79.13,78.48,78.62,1258
20170701|2017-05-19 10:00,19,78.62,78.77,78.5,78.61,891
20170701|2017-05-19 10:30,19,78.61,78.68,78.46,78.64,945
20170701|2017-05-19 11:00,19,78.62,78.66,78.55,78.59,443
20170701|2017-05-19 11:30,19,78.6,78.64,78.45,78.51,517
20170701|2017-05-19 12:00,19,78.51,78.78,78.51,78.75,475
20170701|2017-05-19 12:30,19,78.78,79.1,78.76,79.1,772
20170701|2017-05-19 13:00,19,79.09,79.5,79.04,79.5,1968
20170701|2017-05-21 20:00,22,79.5,79.5,78.75,78.75,261
20170701|2017-05-21 20:30,22,78.81,78.89,78.79,78.85,36
20170701|2017-05-21 21:00,22,78.87,79.02,78.87,78.95,43
20170701|2017-05-21 21:30,22,78.95,78.95,78.79,78.81,96
20170701|2017-05-21 22:00,22,78.99,79,78.99,79,2
20170701|2017-05-21 22:30,22,78.99,79.02,78.99,79.02,24
20170701|2017-05-21 23:00,22,79,79.04,79,79.04,5
20170701|2017-05-21 23:30,22,79.05,79.05,78.96,78.96,13
20170701|2017-05-22 00:00,22,79.03,79.03,79.03,79.03,3
20170701|2017-05-22 00:30,22,78.97,79.03,78.95,78.95,12
20170701|2017-05-22 01:00,22,78.95,78.95,78.95,78.95,3
20170701|2017-05-22 01:30,22,78.9,78.91,78.75,78.79,86
20170701|2017-05-22 02:00,22,78.84,78.94,78.84,78.92,21
20170701|2017-05-22 02:30,22,78.92,78.92,78.83,78.89,22
20170701|2017-05-22 03:00,22,78.85,79.08,78.85,79.08,74
20170701|2017-05-22 03:30,22,79.1,79.15,79.05,79.09,54
20170701|2017-05-22 04:00,22,79.13,79.2,79.13,79.17,42
20170701|2017-05-22 04:30,22,79.17,79.19,79.08,79.14,40
20170701|2017-05-22 05:00,22,79.16,79.2,79.1,79.14,17
20170701|2017-05-22 05:30,22,79.1,79.1,79.04,79.06,24
20170701|2017-05-22 06:00,22,79.07,79.2,79.04,79.12,37
20170701|2017-05-22 06:30,22,79.11,79.12,79.04,79.1,34
20170701|2017-05-22 07:00,22,79.09,79.26,78.81,79.07,515
20170701|2017-05-22 07:30,22,78.96,79.04,78.85,78.87,245
20170701|2017-05-22 08:00,22,78.89,79,78.81,78.84,370
20170701|2017-05-22 08:30,22,78.86,78.91,78.65,78.8,741
20170701|2017-05-22 09:00,22,78.79,78.85,78.65,78.71,547
20170701|2017-05-22 09:30,22,78.75,78.75,78.3,78.34,1687
20170701|2017-05-22 10:00,22,78.34,78.53,78.3,78.41,589
20170701|2017-05-22 10:30,22,78.41,78.5,78.35,78.45,708
20170701|2017-05-22 11:00,22,78.41,78.65,78.41,78.52,353
20170701|2017-05-22 11:30,22,78.53,78.57,78.46,78.52,325
20170701|2017-05-22 12:00,22,78.53,78.93,78.51,78.76,694
20170701|2017-05-22 12:30,22,78.72,78.9,78.67,78.73,518
20170701|2017-05-22 13:00,22,78.71,78.72,78.3,78.45,1520
20170701|2017-05-22 20:00,23,78.4,78.43,78.16,78.22,301
20170701|2017-05-22 20:30,23,78.2,78.24,78.19,78.2,43
20170701|2017-05-22 21:00,23,78.2,78.22,78.19,78.19,14
20170701|2017-05-22 21:30,23,78.16,78.22,78.15,78.22,46
20170701|2017-05-22 22:00,23,78.21,78.24,78.19,78.23,25
20170701|2017-05-22 22:30,23,78.22,78.22,78.17,78.17,7
20170701|2017-05-22 23:00,23,78.16,78.2,78.15,78.15,29
20170701|2017-05-22 23:30,23,78.16,78.19,78.16,78.16,21
20170701|2017-05-23 00:00,23,78.17,78.17,78.15,78.17,10
20170701|2017-05-23 00:30,23,78.15,78.19,78.14,78.19,31
20170701|2017-05-23 01:00,23,78.19,78.19,78.14,78.14,26
20170701|2017-05-23 01:30,23,78.17,78.19,78.1,78.11,150
20170701|2017-05-23 02:00,23,78.1,78.11,78.04,78.06,189
20170701|2017-05-23 02:30,23,78.06,78.25,78.06,78.24,126
20170701|2017-05-23 03:00,23,78.24,78.25,78.16,78.17,41
20170701|2017-05-23 03:30,23,78.17,78.18,78.16,78.17,51
20170701|2017-05-23 04:00,23,78.16,78.23,78.15,78.2,51
20170701|2017-05-23 04:30,23,78.22,78.23,78.13,78.14,74
20170701|2017-05-23 05:00,23,78.13,78.15,78.1,78.1,35
20170701|2017-05-23 05:30,23,78.12,78.13,78.1,78.12,28
20170701|2017-05-23 06:00,23,78.12,78.15,78.06,78.06,113
20170701|2017-05-23 06:30,23,78.06,78.11,78.06,78.08,43
20170701|2017-05-23 07:00,23,78.09,78.09,77.65,77.7,1538
20170701|2017-05-23 07:30,23,77.69,77.73,77.51,77.64,931
20170701|2017-05-23 08:00,23,77.63,77.74,77.55,77.57,755
20170701|2017-05-23 08:30,23,77.57,77.9,77.55,77.89,648
20170701|2017-05-23 09:00,23,77.89,78.03,77.61,77.85,878
20170701|2017-05-23 09:30,23,77.81,78.07,77.71,77.94,1086
20170701|2017-05-23 10:00,23,77.95,78.05,77.68,77.89,1543
20170701|2017-05-23 10:30,23,77.92,78,77.71,77.77,680
20170701|2017-05-23 11:00,23,77.75,77.79,77.56,77.56,614
20170701|2017-05-23 11:30,23,77.56,77.71,77.44,77.7,1522
20170701|2017-05-23 12:00,23,77.72,77.73,77.27,77.33,1548
20170701|2017-05-23 12:30,23,77.33,77.35,77.1,77.32,1904
20170701|2017-05-23 13:00,23,77.31,77.61,77.14,77.16,1538
20170701|2017-05-23 20:00,24,77.36,77.36,77.1,77.16,309
20170701|2017-05-23 20:30,24,77.11,77.15,77.1,77.11,57
20170701|2017-05-23 21:00,24,77.1,77.14,77.1,77.12,31
20170701|2017-05-23 21:30,24,77.11,77.28,77.1,77.17,75
20170701|2017-05-23 22:00,24,77.2,77.2,77.15,77.15,28
20170701|2017-05-23 22:30,24,77.15,77.19,77.15,77.17,27
20170701|2017-05-23 23:00,24,77.15,77.27,77.15,77.26,62
20170701|2017-05-23 23:30,24,77.27,77.28,77.19,77.26,44
20170701|2017-05-24 00:00,24,77.31,77.43,77.27,77.43,41
20170701|2017-05-24 00:30,24,77.42,77.56,77.4,77.54,42
20170701|2017-05-24 01:00,24,77.54,77.7,77.52,77.68,98
20170701|2017-05-24 01:30,24,77.68,77.79,77.68,77.79,119
20170701|2017-05-24 02:00,24,77.75,77.95,77.72,77.81,176
20170701|2017-05-24 02:30,24,77.81,78.28,77.81,78.16,280
20170701|2017-05-24 03:00,24,78.17,78.72,78.17,78.58,377
20170701|2017-05-24 03:30,24,78.55,78.63,78.43,78.43,115
20170701|2017-05-24 04:00,24,78.42,78.53,78.35,78.38,133
20170701|2017-05-24 04:30,24,78.38,78.55,78.15,78.55,166
20170701|2017-05-24 05:00,24,78.46,78.55,78.43,78.47,73
20170701|2017-05-24 05:30,24,78.47,78.49,78.22,78.33,144
20170701|2017-05-24 06:00,24,78.36,78.36,78.21,78.22,74
20170701|2017-05-24 06:30,24,78.22,78.32,78.11,78.13,94
20170701|2017-05-24 07:00,24,78.12,78.33,77.93,77.98,363
20170701|2017-05-24 07:30,24,78.01,78.35,78.01,78.2,472
20170701|2017-05-24 08:00,24,78.22,78.5,78.12,78.15,603
20170701|2017-05-24 08:30,24,78.13,78.13,77.94,78.01,637
20170701|2017-05-24 09:00,24,78,78.19,77.75,78.06,1365
20170701|2017-05-24 09:30,24,78.07,78.07,77.61,77.65,863
20170701|2017-05-24 10:00,24,77.64,77.64,77.32,77.6,982
20170701|2017-05-24 10:30,24,77.58,77.58,77.3,77.36,525
20170701|2017-05-24 11:00,24,77.37,77.5,77.34,77.46,461
20170701|2017-05-24 11:30,24,77.42,77.49,77.31,77.39,520
20170701|2017-05-24 12:00,24,77.37,77.65,77.37,77.4,402
20170701|2017-05-24 12:30,24,77.42,77.61,77.34,77.56,417
20170701|2017-05-24 13:00,24,77.58,77.73,77.42,77.44,1396
20170701|2017-05-24 20:00,25,77.51,77.51,77.3,77.36,215
20170701|2017-05-24 20:30,25,77.37,77.39,77.3,77.31,75
20170701|2017-05-24 21:00,25,77.32,77.36,77.31,77.32,45
20170701|2017-05-24 21:30,25,77.34,77.35,77.33,77.34,10
20170701|2017-05-24 22:00,25,77.34,77.35,77.32,77.32,34
20170701|2017-05-24 22:30,25,77.32,77.34,77.32,77.33,16
20170701|2017-05-24 23:00,25,77.31,77.31,77.3,77.3,13
20170701|2017-05-24 23:30,25,77.3,77.3,77.25,77.3,64
20170701|2017-05-25 00:00,25,77.27,77.32,77.26,77.3,22
20170701|2017-05-25 00:30,25,77.3,77.34,77.3,77.34,3
20170701|2017-05-25 01:00,25,77.36,77.52,77.36,77.49,86
20170701|2017-05-25 01:30,25,77.5,77.54,77.44,77.45,72
20170701|2017-05-25 02:00,25,77.4,77.4,77.35,77.37,23
20170701|2017-05-25 02:30,25,77.37,77.49,77.37,77.41,67
20170701|2017-05-25 03:00,25,77.4,77.42,77.26,77.35,89
20170701|2017-05-25 03:30,25,77.32,77.39,77.27,77.34,72
20170701|2017-05-25 04:00,25,77.35,77.47,77.35,77.46,105
20170701|2017-05-25 04:30,25,77.45,77.54,77.41,77.44,54
20170701|2017-05-25 05:00,25,77.45,77.67,77.45,77.63,101
20170701|2017-05-25 05:30,25,77.63,77.63,77.4,77.46,53
20170701|2017-05-25 06:00,25,77.5,77.55,77.48,77.51,10
20170701|2017-05-25 06:30,25,77.53,77.66,77.53,77.61,49
20170701|2017-05-25 07:00,25,77.62,77.67,77.26,77.35,387
20170701|2017-05-25 07:30,25,77.34,78.14,77.15,77.69,2231
20170701|2017-05-25 08:00,25,77.65,77.71,77.5,77.62,379
20170701|2017-05-25 08:30,25,77.61,77.61,77.22,77.3,732
20170701|2017-05-25 09:00,25,77.3,77.42,77.24,77.26,434
20170701|2017-05-25 09:30,25,77.26,77.42,77.16,77.28,853
20170701|2017-05-25 10:00,25,77.27,77.36,77.23,77.28,617
20170701|2017-05-25 10:30,25,77.24,77.27,77.1,77.16,883
20170701|2017-05-25 11:00,25,77.16,77.3,77.1,77.23,648
20170701|2017-05-25 11:30,25,77.22,77.27,77.17,77.21,432
20170701|2017-05-25 12:00,25,77.2,77.71,77.19,77.55,1156
20170701|2017-05-25 12:30,25,77.57,77.6,77.22,77.25,660
20170701|2017-05-25 13:00,25,77.25,77.26,77.14,77.17,894
20170701|2017-05-25 20:00,26,77.27,77.38,77.23,77.32,71
20170701|2017-05-25 20:30,26,77.32,77.39,77.31,77.34,48
20170701|2017-05-25 21:00,26,77.33,77.37,77.33,77.35,31
20170701|2017-05-25 21:30,26,77.35,77.45,77.31,77.44,81
20170701|2017-05-25 22:00,26,77.44,77.47,77.4,77.4,42
20170701|2017-05-25 22:30,26,77.4,77.43,77.37,77.37,42
20170701|2017-05-25 23:00,26,77.33,77.37,77.26,77.37,57
20170701|2017-05-25 23:30,26,77.36,77.36,77.27,77.28,25
20170701|2017-05-26 00:00,26,77.26,77.32,77.22,77.26,63
20170701|2017-05-26 00:30,26,77.28,77.28,77.21,77.26,20
20170701|2017-05-26 01:00,26,77.24,77.33,77.21,77.32,31
20170701|2017-05-26 01:30,26,77.25,77.27,77.25,77.26,43
20170701|2017-05-26 02:00,26,77.26,77.34,77.16,77.18,114
20170701|2017-05-26 02:30,26,77.17,77.32,77.16,77.26,105
20170701|2017-05-26 03:00,26,77.29,77.35,77.25,77.28,33
20170701|2017-05-26 03:30,26,77.28,77.36,77.25,77.36,55
20170701|2017-05-26 04:00,26,77.3,77.41,77.3,77.37,27
20170701|2017-05-26 04:30,26,77.37,77.55,77.34,77.48,121
20170701|2017-05-26 05:00,26,77.44,77.44,77.28,77.28,18
20170701|2017-05-26 05:30,26,77.38,77.42,77.38,77.39,7
20170701|2017-05-26 06:00,26,77.39,77.46,77.36,77.36,52
20170701|2017-05-26 06:30,26,77.36,77.36,77.32,77.35,16
20170701|2017-05-26 07:00,26,77.3,77.35,77.22,77.23,141
20170701|2017-05-26 07:30,26,77.23,77.32,77.21,77.3,183
20170701|2017-05-26 08:00,26,77.3,77.6,77.25,77.41,458
20170701|2017-05-26 08:30,26,77.43,77.5,77.33,77.49,425
20170701|2017-05-26 09:00,26,77.49,77.55,77.3,77.32,663
20170701|2017-05-26 09:30,26,77.31,77.4,77.3,77.34,763
20170701|2017-05-26 10:00,26,77.33,77.37,77.17,77.17,750
20170701|2017-05-26 10:30,26,77.17,77.22,77.12,77.14,484
20170701|2017-05-26 11:00,26,77.13,77.2,77.12,77.17,389
20170701|2017-05-26 11:30,26,77.17,77.18,77.01,77.02,1386
20170701|2017-05-26 12:00,26,77.02,77.16,77.01,77.02,383
20170701|2017-05-26 12:30,26,77.02,77.12,77.01,77.03,480
20170701|2017-05-26 13:00,26,77.05,77.19,77.03,77.15,1135
20170701|2017-05-29 20:00,30,77.1,77.35,77.09,77.32,186
20170701|2017-05-29 20:30,30,77.25,77.3,77.25,77.25,13
20170701|2017-05-29 21:00,30,77.27,77.3,77.22,77.22,31
20170701|2017-05-29 21:30,30,77.22,77.28,77.16,77.26,18
20170701|2017-05-29 22:00,30,77.18,77.25,77.16,77.25,8
20170701|2017-05-29 22:30,30,77.21,77.25,77.2,77.25,13
20170701|2017-05-29 23:00,30,77.26,77.28,77.25,77.25,11
20170701|2017-05-29 23:30,30,77.28,77.28,77.25,77.25,3
20170701|2017-05-30 00:00,30,77.29,77.32,77.29,77.32,3
20170701|2017-05-30 00:30,30,77.3,77.31,77.23,77.31,8
20170701|2017-05-30 01:00,30,77.3,77.3,77.23,77.28,18
20170701|2017-05-30 01:30,30,77.3,77.34,77.28,77.33,23
20170701|2017-05-30 02:00,30,77.32,77.32,77.2,77.25,61
20170701|2017-05-30 02:30,30,77.26,77.34,77.25,77.25,71
20170701|2017-05-30 03:00,30,77.25,77.29,77.23,77.25,46
20170701|2017-05-30 03:30,30,77.24,77.29,77.23,77.26,56
20170701|2017-05-30 04:00,30,77.26,77.34,77.25,77.3,46
20170701|2017-05-30 04:30,30,77.28,77.37,77.28,77.37,31
20170701|2017-05-30 05:00,30,77.37,77.39,77.34,77.34,37
20170701|2017-05-30 05:30,30,77.35,77.42,77.31,77.42,77
20170701|2017-05-30 06:00,30,77.41,77.44,77.35,77.39,59
20170701|2017-05-30 06:30,30,77.38,77.4,77.35,77.36,67
20170701|2017-05-30 07:00,30,77.36,77.38,77.2,77.2,235
20170701|2017-05-30 07:30,30,77.21,77.26,77.17,77.21,372
20170701|2017-05-30 08:00,30,77.21,77.27,77.18,77.22,287
20170701|2017-05-30 08:30,30,77.22,77.29,77.17,77.25,664
20170701|2017-05-30 09:00,30,77.26,77.67,77.18,77.65,1300
20170701|2017-05-30 09:30,30,77.66,77.66,77.28,77.45,876
20170701|2017-05-30 10:00,30,77.45,77.48,77.3,77.39,550
20170701|2017-05-30 10:30,30,77.36,77.39,77.15,77.16,673
20170701|2017-05-30 11:00,30,77.17,77.18,77.09,77.11,508
20170701|2017-05-30 11:30,30,77.11,77.14,76.9,77.04,1356
20170701|2017-05-30 12:00,30,77.01,77.11,76.98,77.06,338
20170701|2017-05-30 12:30,30,77.06,77.27,77.02,77.15,463
20170701|2017-05-30 13:00,30,77.15,77.43,77.12,77.32,1067
20170701|2017-05-30 20:00,31,77.09,77.35,77.09,77.25,149
20170701|2017-05-30 20:30,31,77.27,77.29,77.26,77.26,4
20170701|2017-05-30 21:00,31,77.25,77.25,77.2,77.25,11
20170701|2017-05-30 21:30,31,77.26,77.26,77.25,77.26,14
20170701|2017-05-30 22:00,31,77.25,77.25,77.24,77.24,41
20170701|2017-05-30 23:00,31,77.17,77.21,77.17,77.21,10
20170701|2017-05-30 23:30,31,77.2,77.26,77.2,77.26,16
20170701|2017-05-31 00:00,31,77.21,77.24,77.21,77.24,2
20170701|2017-05-31 00:30,31,77.26,77.27,77.23,77.23,13
20170701|2017-05-31 01:00,31,77.22,77.25,77.19,77.25,17
20170701|2017-05-31 01:30,31,77.24,77.27,77.22,77.22,33
20170701|2017-05-31 02:00,31,77.25,77.26,77.18,77.18,25
20170701|2017-05-31 02:30,31,77.2,77.3,77.16,77.24,99
20170701|2017-05-31 03:00,31,77.23,77.23,77.15,77.23,57
20170701|2017-05-31 03:30,31,77.2,77.2,77.15,77.16,14
20170701|2017-05-31 04:00,31,77.18,77.18,77.15,77.16,98
20170701|2017-05-31 04:30,31,77.17,77.2,77.17,77.2,48
20170701|2017-05-31 05:00,31,77.2,77.22,77.2,77.21,10
20170701|2017-05-31 05:30,31,77.21,77.21,77.19,77.21,39
20170701|2017-05-31 06:00,31,77.21,77.22,77.13,77.19,197
20170701|2017-05-31 06:30,31,77.19,77.19,77.05,77.17,179
20170701|2017-05-31 07:00,31,77.18,77.2,76.92,76.98,379
20170701|2017-05-31 07:30,31,76.99,77.07,76.97,77,156
20170701|2017-05-31 08:00,31,77.01,77.04,76.95,76.95,157
20170701|2017-05-31 08:30,31,76.98,77.01,76.85,76.89,713
20170701|2017-05-31 09:00,31,76.88,76.93,76.85,76.86,502
20170701|2017-05-31 09:30,31,76.87,77.13,76.85,76.9,868
20170701|2017-05-31 10:00,31,76.91,76.96,76.8,76.89,864
20170701|2017-05-31 10:30,31,76.89,76.91,76.8,76.8,513
20170701|2017-05-31 11:00,31,76.8,76.81,76.75,76.78,690
20170701|2017-05-31 11:30,31,76.77,76.92,76.76,76.8,588
20170701|2017-05-31 12:00,31,76.78,76.79,76.71,76.74,567
20170701|2017-05-31 12:30,31,76.74,76.8,76.71,76.74,537
20170701|2017-05-31 13:00,31,76.74,77.04,76.73,76.96,1210
20170701|2017-05-31 20:00,1,76.96,76.96,76.84,76.85,170
20170701|2017-05-31 20:30,1,76.82,76.86,76.81,76.85,17
20170701|2017-05-31 21:00,1,76.85,76.86,76.85,76.85,11
20170701|2017-05-31 21:30,1,76.88,76.88,76.83,76.83,4
20170701|2017-05-31 22:00,1,76.82,76.85,76.81,76.85,7
20170701|2017-05-31 22:30,1,76.85,76.85,76.85,76.85,2
20170701|2017-05-31 23:00,1,76.85,76.85,76.85,76.85,9
20170701|2017-05-31 23:30,1,76.87,76.89,76.86,76.89,3
20170701|2017-06-01 00:00,1,76.89,76.9,76.87,76.87,3
20170701|2017-06-01 01:00,1,76.86,76.98,76.85,76.87,30
20170701|2017-06-01 01:30,1,76.87,76.97,76.86,76.97,19
20170701|2017-06-01 02:00,1,76.95,77.05,76.95,77.03,30
20170701|2017-06-01 02:30,1,77.05,77.24,77.04,77.24,94
20170701|2017-06-01 03:00,1,77.23,77.44,77.23,77.4,209
20170701|2017-06-01 03:30,1,77.38,77.5,77.37,77.43,144
20170701|2017-06-01 04:00,1,77.43,77.44,77.12,77.19,123
20170701|2017-06-01 04:30,1,77.15,77.2,77.15,77.17,45
20170701|2017-06-01 05:00,1,77.18,77.25,77.18,77.25,67
20170701|2017-06-01 05:30,1,77.16,77.25,77.16,77.21,18
20170701|2017-06-01 06:00,1,77.2,77.25,77.13,77.17,59
20170701|2017-06-01 06:30,1,77.18,77.2,76.96,76.97,179
20170701|2017-06-01 07:00,1,77,77.06,76.84,76.93,345
20170701|2017-06-01 07:30,1,76.92,77.01,76.81,77,223
20170701|2017-06-01 08:00,1,76.98,77.2,76.94,77.11,329
20170701|2017-06-01 08:30,1,77.13,77.45,77.09,77.15,670
20170701|2017-06-01 09:00,1,77.15,77.18,77.03,77.13,455
20170701|2017-06-01 09:30,1,77.11,77.11,77,77.03,688
20170701|2017-06-01 10:00,1,77.03,77.15,77,77.15,629
20170701|2017-06-01 10:30,1,77.13,77.16,77.03,77.05,254
20170701|2017-06-01 11:00,1,77.03,77.27,77.03,77.1,429
20170701|2017-06-01 11:30,1,77.12,77.26,77.06,77.16,315
20170701|2017-06-01 12:00,1,77.14,77.18,77.13,77.15,132
20170701|2017-06-01 12:30,1,77.15,77.81,77.14,77.57,2176
20170701|2017-06-01 13:00,1,77.57,77.7,77.49,77.57,1092
20170701|2017-06-01 20:00,2,77.72,77.72,77.56,77.71,70
20170701|2017-06-01 20:30,2,77.72,77.77,77.72,77.77,4
20170701|2017-06-01 21:00,2,77.75,77.77,77.75,77.77,3
20170701|2017-06-01 21:30,2,77.77,77.77,77.71,77.76,14
20170701|2017-06-01 22:00,2,77.68,77.74,77.67,77.74,5
20170701|2017-06-01 22:30,2,77.74,77.74,77.69,77.74,8
20170701|2017-06-01 23:00,2,77.74,77.74,77.7,77.7,10
20170701|2017-06-01 23:30,2,77.69,77.69,77.68,77.69,12
20170701|2017-06-02 00:00,2,77.66,77.7,77.66,77.68,7
20170701|2017-06-02 00:30,2,77.68,77.72,77.66,77.66,15
20170701|2017-06-02 01:00,2,77.64,77.64,77.54,77.54,44
20170701|2017-06-02 01:30,2,77.52,77.56,77.5,77.53,55
20170701|2017-06-02 02:00,2,77.51,77.55,77.41,77.43,102
20170701|2017-06-02 02:30,2,77.45,77.48,77.42,77.45,36
20170701|2017-06-02 03:00,2,77.46,77.5,77.41,77.45,63
20170701|2017-06-02 03:30,2,77.44,77.53,77.43,77.46,67
20170701|2017-06-02 04:00,2,77.43,77.49,77.41,77.45,37
20170701|2017-06-02 04:30,2,77.46,77.47,77.44,77.47,10
20170701|2017-06-02 05:00,2,77.45,77.46,77.41,77.44,13
20170701|2017-06-02 05:30,2,77.45,77.5,77.45,77.47,53
20170701|2017-06-02 06:00,2,77.48,77.51,77.44,77.46,31
20170701|2017-06-02 06:30,2,77.45,77.49,77.3,77.37,220
20170701|2017-06-02 07:00,2,77.4,77.53,77.33,77.45,255
20170701|2017-06-02 07:30,2,77.45,77.53,77.13,77.22,470
20170701|2017-06-02 08:00,2,77.21,77.36,77.03,77.12,557
20170701|2017-06-02 08:30,2,77.12,77.12,76.94,77.03,765
20170701|2017-06-02 09:00,2,77.03,77.21,77,77.03,463
20170701|2017-06-02 09:30,2,77.01,77.07,76.95,76.99,672
20170701|2017-06-02 10:00,2,77.01,77.03,76.9,76.91,617
20170701|2017-06-02 10:30,2,76.93,76.93,76.65,76.71,1712
20170701|2017-06-02 11:00,2,76.72,76.74,76.61,76.64,762
20170701|2017-06-02 11:30,2,76.64,76.7,76.61,76.65,341
20170701|2017-06-02 12:00,2,76.65,76.69,76.61,76.62,433
20170701|2017-06-02 12:30,2,76.61,76.66,76.57,76.63,636
20170701|2017-06-02 13:00,2,76.63,76.84,76.63,76.66,1322
20170701|2017-06-04 20:00,5,76.75,77.03,76.69,76.83,252
20170701|2017-06-04 20:30,5,76.77,76.77,76.67,76.67,17
20170701|2017-06-04 21:00,5,76.65,76.67,76.6,76.6,43
20170701|2017-06-04 21:30,5,76.62,76.64,76.55,76.63,220
20170701|2017-06-04 22:00,5,76.6,76.7,76.6,76.7,7
20170701|2017-06-04 22:30,5,76.69,76.73,76.69,76.73,5
20170701|2017-06-04 23:00,5,76.71,76.71,76.57,76.57,16
20170701|2017-06-04 23:30,5,76.56,76.62,76.55,76.62,7
20170701|2017-06-05 00:00,5,76.62,76.62,76.62,76.62,7
20170701|2017-06-05 00:30,5,76.64,76.64,76.55,76.59,10
20170701|2017-06-05 01:00,5,76.59,76.59,76.55,76.59,39
20170701|2017-06-05 01:30,5,76.59,76.64,76.55,76.55,52
20170701|2017-06-05 02:00,5,76.6,76.69,76.55,76.57,109
20170701|2017-06-05 02:30,5,76.57,76.66,76.57,76.57,43
20170701|2017-06-05 03:00,5,76.57,76.62,76.57,76.6,12
20170701|2017-06-05 03:30,5,76.57,76.66,76.57,76.62,31
20170701|2017-06-05 04:00,5,76.62,76.67,76.6,76.67,12
20170701|2017-06-05 04:30,5,76.6,76.65,76.6,76.64,8
20170701|2017-06-05 05:00,5,76.63,76.68,76.56,76.6,97
20170701|2017-06-05 05:30,5,76.59,76.6,76.56,76.56,11
20170701|2017-06-05 06:00,5,76.6,76.63,76.59,76.63,24
20170701|2017-06-05 06:30,5,76.62,76.65,76.55,76.59,158
20170701|2017-06-05 07:00,5,76.59,76.68,76.55,76.67,231
20170701|2017-06-05 07:30,5,76.66,76.68,76.6,76.6,194
20170701|2017-06-05 08:00,5,76.6,76.72,76.55,76.66,422
20170701|2017-06-05 08:30,5,76.66,76.74,76.55,76.6,604
20170701|2017-06-05 09:00,5,76.6,76.6,76.42,76.43,1640
20170701|2017-06-05 09:30,5,76.44,76.49,76.41,76.44,940
20170701|2017-06-05 10:00,5,76.45,76.53,76.41,76.47,461
20170701|2017-06-05 10:30,5,76.46,76.54,76.45,76.47,255
20170701|2017-06-05 11:00,5,76.45,76.51,76.45,76.47,421
20170701|2017-06-05 11:30,5,76.46,76.46,76.35,76.45,737
20170701|2017-06-05 12:00,5,76.45,76.52,76.35,76.37,291
20170701|2017-06-05 12:30,5,76.37,76.45,76.35,76.38,417
20170701|2017-06-05 13:00,5,76.38,76.41,76.28,76.37,1590
20170701|2017-06-05 20:00,6,76.31,76.39,76.3,76.38,117
20170701|2017-06-05 20:30,6,76.38,76.38,76.35,76.35,14
20170701|2017-06-05 21:00,6,76.35,76.35,76.35,76.35,1
20170701|2017-06-05 21:30,6,76.38,76.4,76.35,76.36,29
20170701|2017-06-05 22:00,6,76.35,76.35,76.35,76.35,2
20170701|2017-06-05 22:30,6,76.36,76.37,76.36,76.37,2
20170701|2017-06-05 23:00,6,76.37,76.37,76.37,76.37,1
20170701|2017-06-05 23:30,6,76.36,76.37,76.36,76.37,10
20170701|2017-06-06 00:00,6,76.35,76.37,76.34,76.37,16
20170701|2017-06-06 00:30,6,76.38,76.38,76.38,76.38,1
20170701|2017-06-06 01:00,6,76.37,76.4,76.37,76.37,18
20170701|2017-06-06 01:30,6,76.39,76.44,76.39,76.4,36
20170701|2017-06-06 02:00,6,76.43,76.58,76.43,76.53,83
20170701|2017-06-06 02:30,6,76.53,76.57,76.49,76.57,41
20170701|2017-06-06 03:00,6,76.57,76.63,76.57,76.59,58
20170701|2017-06-06 03:30,6,76.58,76.6,76.54,76.56,23
20170701|2017-06-06 04:00,6,76.57,76.61,76.56,76.61,26
20170701|2017-06-06 04:30,6,76.64,76.66,76.6,76.61,31
20170701|2017-06-06 05:00,6,76.6,76.6,76.54,76.56,45
20170701|2017-06-06 05:30,6,76.54,76.66,76.54,76.63,36
20170701|2017-06-06 06:00,6,76.63,76.63,76.55,76.55,31
20170701|2017-06-06 06:30,6,76.57,76.59,76.36,76.41,185
20170701|2017-06-06 07:00,6,76.41,76.42,76.27,76.28,543
20170701|2017-06-06 07:30,6,76.29,76.33,76.26,76.33,318
20170701|2017-06-06 08:00,6,76.32,76.36,76.25,76.27,333
20170701|2017-06-06 08:30,6,76.26,76.33,76.25,76.27,567
20170701|2017-06-06 09:00,6,76.27,76.29,76.13,76.13,1251
20170701|2017-06-06 09:30,6,76.13,76.16,76.05,76.07,1464
20170701|2017-06-06 10:00,6,76.07,76.08,76.01,76.04,1028
20170701|2017-06-06 10:30,6,76.03,76.05,76,76.01,1020
20170701|2017-06-06 11:00,6,76.01,76.09,76,76.03,530
20170701|2017-06-06 11:30,6,76.04,76.05,76.01,76.03,335
20170701|2017-06-06 12:00,6,76.04,76.08,76.02,76.06,402
20170701|2017-06-06 12:30,6,76.05,76.07,76,76.06,518
20170701|2017-06-06 13:00,6,76.07,76.11,75.91,76.06,1220
20170701|2017-06-06 20:00,7,76.06,76.1,75.97,75.97,137
20170701|2017-06-06 20:30,7,76,76.03,76,76,21
20170701|2017-06-06 21:00,7,76.02,76.06,76.02,76.03,37
20170701|2017-06-06 21:30,7,76.03,76.2,76.01,76.12,105
20170701|2017-06-06 22:00,7,76.13,76.17,76.13,76.17,7
20170701|2017-06-06 22:30,7,76.15,76.21,76.15,76.21,12
20170701|2017-06-06 23:00,7,76.2,76.2,76.2,76.2,6
20170701|2017-06-06 23:30,7,76.2,76.2,76.2,76.2,4
20170701|2017-06-07 00:00,7,76.15,76.15,76.07,76.08,48
20170701|2017-06-07 00:30,7,76.15,76.17,76.15,76.17,15
20170701|2017-06-07 01:00,7,76.17,76.17,76.17,76.17,6
20170701|2017-06-07 01:30,7,76.17,76.18,76.17,76.18,30
20170701|2017-06-07 02:00,7,76.17,76.18,76.14,76.15,52
20170701|2017-06-07 02:30,7,76.16,76.17,76.15,76.17,27
20170701|2017-06-07 03:00,7,76.15,76.16,76.15,76.15,29
20170701|2017-06-07 03:30,7,76.15,76.21,76.15,76.19,60
20170701|2017-06-07 04:00,7,76.19,76.22,76.12,76.12,107
20170701|2017-06-07 04:30,7,76.12,76.17,76.09,76.09,55
20170701|2017-06-07 05:00,7,76.09,76.13,76.05,76.05,47
20170701|2017-06-07 05:30,7,76.04,76.07,76.03,76.06,14
20170701|2017-06-07 06:00,7,76.04,76.07,76.01,76.01,65
20170701|2017-06-07 06:30,7,76.03,76.08,75.97,75.99,265
20170701|2017-06-07 07:00,7,76.01,76.03,75.95,75.98,182
20170701|2017-06-07 07:30,7,75.97,75.98,75.95,75.98,139
20170701|2017-06-07 08:00,7,75.97,76.03,75.97,76.03,82
20170701|2017-06-07 08:30,7,76.01,76.07,75.97,75.99,312
20170701|2017-06-07 09:00,7,75.96,75.99,75.91,75.91,329
20170701|2017-06-07 09:30,7,75.9,75.96,75.85,75.88,544
20170701|2017-06-07 10:00,7,75.87,75.88,75.8,75.83,322
20170701|2017-06-07 10:30,7,75.85,75.9,75.81,75.83,320
20170701|2017-06-07 11:00,7,75.83,75.85,75.76,75.77,574
20170701|2017-06-07 11:30,7,75.76,75.83,75.75,75.78,648
20170701|2017-06-07 12:00,7,75.78,75.79,75.65,75.65,629
20170701|2017-06-07 12:30,7,75.65,75.69,75.65,75.67,403
20170701|2017-06-07 13:00,7,75.67,75.86,75.65,75.82,1099
20170701|2017-06-07 20:00,8,75.9,75.93,75.8,75.91,75
20170701|2017-06-07 20:30,8,75.93,75.96,75.93,75.96,15
20170701|2017-06-07 21:00,8,75.97,75.99,75.94,75.96,24
20170701|2017-06-07 21:30,8,75.95,76.01,75.95,76.01,27
20170701|2017-06-07 22:00,8,76.02,76.09,76.01,76.09,59
20170701|2017-06-07 22:30,8,76.05,76.1,76.05,76.1,33
20170701|2017-06-07 23:00,8,76.03,76.1,76.03,76.09,8
20170701|2017-06-07 23:30,8,76.09,76.1,76.09,76.1,37
20170701|2017-06-08 00:00,8,76.1,76.11,76.05,76.08,8
20170701|2017-06-08 00:30,8,76.11,76.11,76.04,76.04,11
20170701|2017-06-08 01:00,8,76.02,76.17,75.97,76.17,106
20170701|2017-06-08 01:30,8,76.16,76.21,76.11,76.21,77
20170701|2017-06-08 02:00,8,76.2,76.21,76.11,76.19,64
20170701|2017-06-08 02:30,8,76.17,76.17,76.11,76.13,46
20170701|2017-06-08 03:00,8,76.13,76.37,76.11,76.34,203
20170701|2017-06-08 03:30,8,76.34,76.35,76.26,76.31,72
20170701|2017-06-08 04:00,8,76.35,76.37,76.29,76.33,45
20170701|2017-06-08 04:30,8,76.33,76.39,76.28,76.33,89
20170701|2017-06-08 05:00,8,76.31,76.37,76.27,76.28,88
20170701|2017-06-08 05:30,8,76.32,76.37,76.32,76.32,23
20170701|2017-06-08 06:00,8,76.32,76.32,76.17,76.2,121
20170701|2017-06-08 06:30,8,76.18,76.24,76.06,76.06,166
20170701|2017-06-08 07:00,8,76.08,76.16,75.95,75.99,433
20170701|2017-06-08 07:30,8,75.99,76.05,75.81,76.01,469
20170701|2017-06-08 08:00,8,76.03,76.05,75.79,75.8,345
20170701|2017-06-08 08:30,8,75.79,75.8,75.67,75.69,510
20170701|2017-06-08 09:00,8,75.69,75.8,75.68,75.73,253
20170701|2017-06-08 09:30,8,75.73,75.75,75.66,75.71,562
20170701|2017-06-08 10:00,8,75.71,75.73,75.61,75.67,693
20170701|2017-06-08 10:30,8,75.67,75.84,75.65,75.77,450
20170701|2017-06-08 11:00,8,75.8,75.94,75.8,75.85,381
20170701|2017-06-08 11:30,8,75.86,76.25,75.86,76.18,705
20170701|2017-06-08 12:00,8,76.17,76.17,76.01,76.04,277
20170701|2017-06-08 12:30,8,76.03,76.75,75.99,76.62,1177
20170701|2017-06-08 13:00,8,76.62,76.64,76.35,76.38,1318
20170701|2017-06-08 20:00,9,76.48,76.48,76.33,76.43,118
20170701|2017-06-08 20:30,9,76.43,76.45,76.43,76.45,10
20170701|2017-06-08 21:00,9,76.39,76.39,76.38,76.38,10
20170701|2017-06-08 21:30,9,76.39,76.42,76.39,76.42,3
20170701|2017-06-08 22:00,9,76.42,76.44,76.42,76.44,7
20170701|2017-06-08 22:30,9,76.46,76.49,76.46,76.49,16
20170701|2017-06-08 23:00,9,76.41,76.43,76.4,76.43,5
20170701|2017-06-08 23:30,9,76.4,76.43,76.36,76.36,19
20170701|2017-06-09 00:00,9,76.36,76.36,76.35,76.35,11
20170701|2017-06-09 00:30,9,76.4,76.4,76.36,76.4,4
20170701|2017-06-09 01:00,9,76.37,76.37,76.35,76.35,14
20170701|2017-06-09 01:30,9,76.36,76.37,76.35,76.37,41
20170701|2017-06-09 02:00,9,76.35,76.39,76.35,76.39,25
20170701|2017-06-09 02:30,9,76.39,76.41,76.39,76.4,32
20170701|2017-06-09 03:00,9,76.4,76.4,76.35,76.35,46
20170701|2017-06-09 03:30,9,76.38,76.4,76.35,76.39,37
20170701|2017-06-09 04:00,9,76.39,76.4,76.35,76.35,20
20170701|2017-06-09 04:30,9,76.37,76.39,76.36,76.39,12
20170701|2017-06-09 05:00,9,76.38,76.43,76.36,76.43,8
20170701|2017-06-09 05:30,9,76.43,76.43,76.35,76.37,16
20170701|2017-06-09 06:00,9,76.37,76.44,76.37,76.44,42
20170701|2017-06-09 06:30,9,76.42,76.43,76.35,76.42,253
20170701|2017-06-09 07:00,9,76.41,76.42,76.2,76.22,301
20170701|2017-06-09 07:30,9,76.21,76.28,76.08,76.08,272
20170701|2017-06-09 08:00,9,76.09,76.15,75.92,75.94,354
20170701|2017-06-09 08:30,9,75.95,76.04,75.9,75.95,501
20170701|2017-06-09 09:00,9,75.94,76.14,75.9,76.06,321
20170701|2017-06-09 09:30,9,76.06,76.06,75.85,75.87,707
20170701|2017-06-09 10:00,9,75.85,75.95,75.82,75.91,813
20170701|2017-06-09 10:30,9,75.89,76,75.82,75.93,470
20170701|2017-06-09 11:00,9,75.94,75.94,75.68,75.69,1537
20170701|2017-06-09 11:30,9,75.68,75.68,75.55,75.62,1195
20170701|2017-06-09 12:00,9,75.63,75.73,75.61,75.64,426
20170701|2017-06-09 12:30,9,75.65,75.95,75.64,75.84,501
20170701|2017-06-09 13:00,9,75.85,75.9,75.61,75.61,1027
20170701|2017-06-11 20:00,12,75.72,75.75,75.59,75.63,218
20170701|2017-06-11 20:30,12,75.61,75.65,75.57,75.57,42
20170701|2017-06-11 21:00,12,75.57,75.6,75.56,75.57,88
20170701|2017-06-11 21:30,12,75.56,75.58,75.55,75.56,63
20170701|2017-06-11 22:00,12,75.55,75.55,75.53,75.53,76
20170701|2017-06-11 22:30,12,75.53,75.55,75.53,75.55,35
20170701|2017-06-11 23:00,12,75.53,75.54,75.53,75.54,8
20170701|2017-06-11 23:30,12,75.54,75.54,75.53,75.53,9
20170701|2017-06-12 00:00,12,75.53,75.53,75.53,75.53,5
20170701|2017-06-12 00:30,12,75.55,75.56,75.53,75.54,15
20170701|2017-06-12 01:00,12,75.53,75.59,75.53,75.54,103
20170701|2017-06-12 01:30,12,75.53,75.58,75.53,75.57,55
20170701|2017-06-12 02:00,12,75.55,75.55,75.5,75.53,497
20170701|2017-06-12 02:30,12,75.53,75.56,75.51,75.53,139
20170701|2017-06-12 03:00,12,75.55,75.56,75.5,75.5,250
20170701|2017-06-12 03:30,12,75.51,75.57,75.51,75.57,82
20170701|2017-06-12 04:00,12,75.56,75.57,75.52,75.52,46
20170701|2017-06-12 04:30,12,75.52,75.63,75.52,75.6,53
20170701|2017-06-12 05:00,12,75.57,75.62,75.55,75.62,16
20170701|2017-06-12 05:30,12,75.61,75.62,75.57,75.59,43
20170701|2017-06-12 06:00,12,75.6,75.6,75.56,75.57,43
20170701|2017-06-12 06:30,12,75.58,75.59,75.55,75.58,33
20170701|2017-06-12 07:00,12,75.56,75.56,75.5,75.53,211
20170701|2017-06-12 07:30,12,75.52,75.57,75.5,75.51,208
20170701|2017-06-12 08:00,12,75.5,75.51,75.37,75.38,948
20170701|2017-06-12 08:30,12,75.37,75.39,75.3,75.3,677
20170701|2017-06-12 09:00,12,75.3,75.33,75.25,75.25,672
20170701|2017-06-12 09:30,12,75.25,75.36,75.23,75.23,708
20170701|2017-06-12 10:00,12,75.24,75.31,75.16,75.19,840
20170701|2017-06-12 10:30,12,75.2,75.27,75.16,75.26,301
20170701|2017-06-12 11:00,12,75.25,75.28,75.19,75.21,170
20170701|2017-06-12 11:30,12,75.2,75.22,75.13,75.14,428
20170701|2017-06-12 12:00,12,75.15,75.19,75.11,75.17,433
20170701|2017-06-12 12:30,12,75.16,75.16,75.12,75.14,438
20170701|2017-06-12 13:00,12,75.15,75.28,75.09,75.09,1397
20170701|2017-06-12 20:00,13,75.1,75.14,75.07,75.09,150
20170701|2017-06-12 20:30,13,75.08,75.08,75.05,75.06,71
20170701|2017-06-12 21:00,13,75.06,75.08,75.06,75.08,76
20170701|2017-06-12 21:30,13,75.07,75.08,75.05,75.08,33
20170701|2017-06-12 22:00,13,75.09,75.1,75.06,75.06,8
20170701|2017-06-12 22:30,13,75.09,75.09,75.08,75.08,9
20170701|2017-06-12 23:30,13,75.09,75.1,75.09,75.09,14
20170701|2017-06-13 00:30,13,75.08,75.09,75.05,75.05,65
20170701|2017-06-13 01:00,13,75.08,75.1,75.05,75.08,37
20170701|2017-06-13 01:30,13,75.08,75.1,75.06,75.09,36
20170701|2017-06-13 02:00,13,75.08,75.08,75.05,75.06,110
20170701|2017-06-13 02:30,13,75.05,75.09,75.05,75.05,64
20170701|2017-06-13 03:00,13,75.06,75.1,75.05,75.06,89
20170701|2017-06-13 03:30,13,75.07,75.09,75,75.03,442
20170701|2017-06-13 04:00,13,75.03,75.08,75,75.08,69
20170701|2017-06-13 04:30,13,75.04,75.07,75.03,75.04,19
20170701|2017-06-13 05:00,13,75.04,75.1,75.04,75.05,80
20170701|2017-06-13 05:30,13,75.03,75.09,75.02,75.06,29
20170701|2017-06-13 06:00,13,75.06,75.07,74.93,74.95,500
20170701|2017-06-13 06:30,13,74.94,74.97,74.82,74.82,617
20170701|2017-06-13 07:00,13,74.86,74.95,74.8,74.81,919
20170701|2017-06-13 07:30,13,74.8,74.86,74.71,74.72,492
20170701|2017-06-13 08:00,13,74.72,74.78,74.65,74.68,511
20170701|2017-06-13 08:30,13,74.67,74.68,74.5,74.53,1035
20170701|2017-06-13 09:00,13,74.52,74.57,74.45,74.46,883
20170701|2017-06-13 09:30,13,74.46,74.47,74.31,74.31,1112
20170701|2017-06-13 10:00,13,74.32,74.52,74.31,74.45,886
20170701|2017-06-13 10:30,13,74.45,74.6,74.43,74.55,319
20170701|2017-06-13 11:00,13,74.54,74.68,74.48,74.54,327
20170701|2017-06-13 11:30,13,74.54,74.63,74.5,74.53,278
20170701|2017-06-13 12:00,13,74.52,74.57,74.43,74.49,319
20170701|2017-06-13 12:30,13,74.48,74.61,74.42,74.59,379
20170701|2017-06-13 13:00,13,74.61,74.65,74.43,74.45,1005
20170701|2017-06-13 20:00,14,74.47,74.51,74.38,74.39,68
20170701|2017-06-13 20:30,14,74.37,74.37,74.35,74.36,21
20170701|2017-06-13 21:00,14,74.38,74.5,74.36,74.5,27
20170701|2017-06-13 21:30,14,74.5,74.5,74.4,74.44,18
20170701|2017-06-13 22:00,14,74.43,74.43,74.43,74.43,1
20170701|2017-06-13 22:30,14,74.43,74.47,74.4,74.47,18
20170701|2017-06-13 23:00,14,74.48,74.51,74.39,74.49,8
20170701|2017-06-13 23:30,14,74.41,74.41,74.41,74.41,1
20170701|2017-06-14 00:30,14,74.48,74.51,74.48,74.51,13
20170701|2017-06-14 01:00,14,74.43,74.55,74.43,74.55,26
20170701|2017-06-14 01:30,14,74.52,74.68,74.42,74.66,48
20170701|2017-06-14 02:00,14,74.63,74.65,74.62,74.65,11
20170701|2017-06-14 02:30,14,74.62,74.68,74.62,74.62,15
20170701|2017-06-14 03:00,14,74.65,74.83,74.65,74.72,65
20170701|2017-06-14 03:30,14,74.8,74.8,74.73,74.73,24
20170701|2017-06-14 04:00,14,74.71,74.73,74.7,74.7,58
20170701|2017-06-14 04:30,14,74.7,74.83,74.66,74.75,47
20170701|2017-06-14 05:00,14,74.75,74.8,74.75,74.75,63
20170701|2017-06-14 05:30,14,74.77,74.77,74.66,74.69,57
20170701|2017-06-14 06:00,14,74.68,74.69,74.6,74.6,36
20170701|2017-06-14 06:30,14,74.6,74.62,74.42,74.43,108
20170701|2017-06-14 07:00,14,74.4,74.47,74.35,74.36,183
20170701|2017-06-14 07:30,14,74.36,74.46,74.35,74.36,157
20170701|2017-06-14 08:00,14,74.39,74.42,74.35,74.4,127
20170701|2017-06-14 08:30,14,74.37,74.38,74.16,74.18,1078
20170701|2017-06-14 09:00,14,74.18,74.21,74.11,74.13,699
20170701|2017-06-14 09:30,14,74.12,74.17,73.95,73.99,1421
20170701|2017-06-14 10:00,14,73.98,74.04,73.95,73.99,613
20170701|2017-06-14 10:30,14,73.99,74.02,73.91,73.93,429
20170701|2017-06-14 11:00,14,73.92,73.99,73.83,73.86,557
20170701|2017-06-14 11:30,14,73.84,73.9,73.79,73.79,481
20170701|2017-06-14 12:00,14,73.79,73.9,73.76,73.77,407
20170701|2017-06-14 12:30,14,73.77,73.78,73.56,73.6,1197
20170701|2017-06-14 13:00,14,73.62,73.68,73.4,73.49,1598
20170701|2017-06-14 20:00,15,73.5,73.5,73.31,73.31,121
20170701|2017-06-14 20:30,15,73.31,73.35,73.31,73.31,43
20170701|2017-06-14 21:00,15,73.33,73.36,73.31,73.35,48
20170701|2017-06-14 21:30,15,73.32,73.36,73.31,73.31,24
20170701|2017-06-14 22:00,15,73.33,73.33,73.33,73.33,4
20170701|2017-06-14 22:30,15,73.35,73.39,73.35,73.39,22
20170701|2017-06-14 23:00,15,73.43,73.49,73.4,73.4,6
20170701|2017-06-14 23:30,15,73.38,73.42,73.37,73.39,6
20170701|2017-06-15 00:00,15,73.45,73.45,73.36,73.36,4
20170701|2017-06-15 01:00,15,73.43,73.46,73.33,73.33,19
20170701|2017-06-15 01:30,15,73.34,73.35,73.22,73.3,262
20170701|2017-06-15 02:00,15,73.3,73.3,73.13,73.14,261
20170701|2017-06-15 02:30,15,73.13,73.18,73.09,73.1,147
20170701|2017-06-15 03:00,15,73.11,73.17,73.06,73.15,184
20170701|2017-06-15 03:30,15,73.1,73.22,73.09,73.16,85
20170701|2017-06-15 04:00,15,73.16,73.3,73.16,73.19,59
20170701|2017-06-15 04:30,15,73.19,73.35,73.18,73.21,78
20170701|2017-06-15 05:00,15,73.23,73.23,73.09,73.2,88
20170701|2017-06-15 05:30,15,73.15,73.18,73.07,73.17,206
20170701|2017-06-15 06:00,15,73.16,73.2,73.1,73.13,71
20170701|2017-06-15 06:30,15,73.14,73.19,73.1,73.14,78
20170701|2017-06-15 07:00,15,73.13,73.13,72.95,72.99,448
20170701|2017-06-15 07:30,15,72.99,73,72.59,72.66,1200
20170701|2017-06-15 08:00,15,72.65,72.99,72.6,72.94,584
20170701|2017-06-15 08:30,15,72.86,73.03,72.68,72.71,514
20170701|2017-06-15 09:00,15,72.71,72.73,72.6,72.61,613
20170701|2017-06-15 09:30,15,72.61,72.63,72.44,72.44,996
20170701|2017-06-15 10:00,15,72.44,72.44,72.22,72.24,797
20170701|2017-06-15 10:30,15,72.23,72.35,72.06,72.1,954
20170701|2017-06-15 11:00,15,72.09,72.09,71.8,71.8,1053
20170701|2017-06-15 11:30,15,71.8,71.8,71.41,71.46,1237
20170701|2017-06-15 12:00,15,71.46,71.47,71.27,71.28,474
20170701|2017-06-15 12:30,15,71.29,71.55,71.27,71.52,596
20170701|2017-06-15 13:00,15,71.53,72.1,71.52,71.98,1679
20170701|2017-06-15 20:00,16,71.88,72.32,71.86,72.31,111
20170701|2017-06-15 20:30,16,72.15,72.5,72.15,72.5,65
20170701|2017-06-15 21:00,16,72.36,72.45,72.35,72.45,5
20170701|2017-06-15 21:30,16,72.44,72.44,72.44,72.44,3
20170701|2017-06-15 22:30,16,72.3,72.43,72.3,72.43,10
20170701|2017-06-15 23:00,16,72.38,72.46,72.38,72.46,10
20170701|2017-06-15 23:30,16,72.49,72.54,72.49,72.54,33
20170701|2017-06-16 00:00,16,72.54,72.54,72.43,72.43,5
20170701|2017-06-16 00:30,16,72.41,72.41,72.41,72.41,1
20170701|2017-06-16 01:00,16,72.48,72.48,72.47,72.47,3
20170701|2017-06-16 02:00,16,72.41,72.44,72.41,72.41,35
20170701|2017-06-16 02:30,16,72.35,72.41,72.32,72.32,78
20170701|2017-06-16 03:00,16,72.35,72.41,72.03,72.03,62
20170701|2017-06-16 03:30,16,72.03,72.16,72.03,72.1,21
20170701|2017-06-16 04:00,16,72.1,72.1,71.99,72.02,11
20170701|2017-06-16 04:30,16,72.09,72.09,72.04,72.04,5
20170701|2017-06-16 05:00,16,71.97,71.97,71.9,71.9,30
20170701|2017-06-16 05:30,16,71.9,72,71.9,71.91,25
20170701|2017-06-16 06:00,16,71.9,71.94,71.9,71.94,54
20170701|2017-06-16 06:30,16,71.94,72.22,71.94,72,74
20170701|2017-06-16 07:00,16,72,72,71.68,71.7,217
20170701|2017-06-16 07:30,16,71.7,71.76,71.64,71.64,150
20170701|2017-06-16 08:00,16,71.64,71.7,71.57,71.6,104
20170701|2017-06-16 08:30,16,71.6,72.04,71.57,71.91,225
20170701|2017-06-16 09:00,16,72.03,72.05,71.64,71.67,359
20170701|2017-06-16 09:30,16,71.67,71.68,71.45,71.5,603
20170701|2017-06-16 10:00,16,71.51,71.65,71.43,71.47,683
20170701|2017-06-16 10:30,16,71.49,71.49,71.15,71.36,590
20170701|2017-06-16 11:00,16,71.37,71.37,70.97,70.97,345
20170701|2017-06-16 11:30,16,70.97,71.05,70.9,70.91,477
20170701|2017-06-16 12:00,16,70.92,71.4,70.9,71.33,449
20170701|2017-06-16 12:30,16,71.34,71.53,71.17,71.49,581
20170701|2017-06-16 13:00,16,71.51,72.08,71.5,71.97,2161
20170701|2017-06-18 20:00,19,71.85,73,71.84,72.8,175
20170701|2017-06-18 20:30,19,72.78,72.79,72.78,72.79,4
20170701|2017-06-18 21:00,19,72.79,73.05,72.79,73.05,39
20170701|2017-06-18 21:30,19,73.09,73.4,73.09,73.34,83
20170701|2017-06-18 22:00,19,73.37,73.4,73.21,73.21,49
20170701|2017-06-18 22:30,19,73.21,73.21,73.15,73.21,11
20170701|2017-06-18 23:00,19,73.2,73.36,73.16,73.33,12
20170701|2017-06-18 23:30,19,73.35,73.35,73.15,73.2,6
20170701|2017-06-19 00:00,19,73.11,73.2,72.95,73.2,128
20170701|2017-06-19 00:30,19,73.21,73.22,73.2,73.2,3
20170701|2017-06-19 01:00,19,73.21,73.21,73.06,73.2,57
20170701|2017-06-19 01:30,19,73.16,73.21,73.08,73.08,23
20170701|2017-06-19 02:00,19,73.09,73.12,72.79,72.79,36
20170701|2017-06-19 02:30,19,72.8,72.8,72.67,72.7,43
20170701|2017-06-19 03:00,19,72.7,72.7,72.64,72.64,31
20170701|2017-06-19 03:30,19,72.64,72.64,72.57,72.64,16
20170701|2017-06-19 04:00,19,72.63,72.64,72.58,72.58,12
20170701|2017-06-19 04:30,19,72.54,72.54,72.45,72.45,19
20170701|2017-06-19 05:00,19,72.44,72.44,72.44,72.44,3
20170701|2017-06-19 05:30,19,72.42,72.42,72.3,72.41,14
20170701|2017-06-19 06:00,19,72.43,72.54,72.43,72.54,31
20170701|2017-06-19 06:30,19,72.5,72.5,72.18,72.19,29
20170701|2017-06-19 07:00,19,72.14,72.14,71.78,71.8,234
20170701|2017-06-19 07:30,19,71.8,72.03,71.75,72.03,130
20170701|2017-06-19 08:00,19,72.03,72.08,71.98,72.06,118
20170701|2017-06-19 08:30,19,72.05,72.33,71.97,71.98,458
20170701|2017-06-19 09:00,19,72,72.06,71.99,72,270
20170701|2017-06-19 09:30,19,72,72.02,71.82,71.86,548
20170701|2017-06-19 10:00,19,71.84,71.93,71.76,71.79,117
20170701|2017-06-19 10:30,19,71.79,71.89,71.66,71.66,120
20170701|2017-06-19 11:00,19,71.66,71.71,71.49,71.49,339
20170701|2017-06-19 11:30,19,71.48,71.53,71.18,71.18,328
20170701|2017-06-19 12:00,19,71.19,71.37,71.15,71.17,302
20170701|2017-06-19 12:30,19,71.16,71.28,71.15,71.17,124
20170701|2017-06-19 13:00,19,71.16,71.46,71.15,71.36,328
20170701|2017-06-19 20:00,20,71.54,71.65,71.41,71.41,25
20170701|2017-06-19 20:30,20,71.42,71.42,71.39,71.39,12
20170701|2017-06-19 21:00,20,71.39,71.4,71.39,71.4,3
20170701|2017-06-19 21:30,20,71.43,71.44,71.43,71.44,5
20170701|2017-06-19 22:30,20,71.34,71.34,71.34,71.34,1
20170701|2017-06-19 23:00,20,71.38,71.38,71.35,71.35,4
20170701|2017-06-19 23:30,20,71.35,71.35,71.35,71.35,1
20170701|2017-06-20 00:00,20,71.35,71.39,71.35,71.39,5
20170701|2017-06-20 00:30,20,71.36,71.48,71.35,71.48,12
20170701|2017-06-20 01:00,20,71.37,71.57,71.37,71.53,16
20170701|2017-06-20 01:30,20,71.58,71.6,71.58,71.6,4
20170701|2017-06-20 02:00,20,71.54,71.62,71.54,71.62,10
20170701|2017-06-20 02:30,20,71.5,71.56,71.5,71.5,4
20170701|2017-06-20 03:00,20,71.54,71.54,71.51,71.51,2
20170701|2017-06-20 03:30,20,71.54,71.55,71.5,71.5,15
20170701|2017-06-20 04:00,20,71.5,71.55,71.5,71.5,13
20170701|2017-06-20 04:30,20,71.5,71.5,71.5,71.5,4
20170701|2017-06-20 05:00,20,71.54,71.54,71.45,71.45,14
20170701|2017-06-20 05:30,20,71.44,71.55,71.42,71.55,46
20170701|2017-06-20 06:00,20,71.51,71.52,71.51,71.52,5
20170701|2017-06-20 06:30,20,71.51,71.51,71.31,71.31,14
20170701|2017-06-20 07:00,20,71.27,71.35,71.09,71.1,168
20170701|2017-06-20 07:30,20,71.1,71.11,71.09,71.09,83
20170701|2017-06-20 08:00,20,71.09,71.23,71.09,71.2,39
20170701|2017-06-20 08:30,20,71.14,71.22,71.11,71.12,183
20170701|2017-06-20 09:00,20,71.12,71.14,70.84,70.88,504
20170701|2017-06-20 09:30,20,70.86,71.17,70.8,71.17,96
20170701|2017-06-20 10:00,20,71.13,71.27,70.9,71.2,157
20170701|2017-06-20 10:30,20,71.19,71.62,71.19,71.45,240
20170701|2017-06-20 11:00,20,71.42,71.47,71.18,71.19,180
20170701|2017-06-20 11:30,20,71.2,71.34,71.15,71.3,198
20170701|2017-06-20 12:00,20,71.3,71.37,71.25,71.32,89
20170701|2017-06-20 12:30,20,71.33,71.35,71.22,71.33,89
20170701|2017-06-20 13:00,20,71.33,71.48,71.22,71.33,233
20170701|2017-06-20 20:00,21,71.33,71.33,71.29,71.29,5
20170701|2017-06-20 20:30,21,71.37,71.4,71.37,71.4,3
20170701|2017-06-20 21:00,21,71.29,71.3,71.29,71.3,4
20170701|2017-06-20 21:30,21,71.35,71.49,71.35,71.48,15
20170701|2017-06-20 22:00,21,71.49,71.49,71.45,71.49,5
20170701|2017-06-21 01:00,21,71.4,71.48,71.4,71.48,8
20170701|2017-06-21 01:30,21,71.47,71.47,71.47,71.47,6
20170701|2017-06-21 02:00,21,71.47,71.47,71.47,71.47,4
20170701|2017-06-21 02:30,21,71.37,71.37,71.36,71.36,4
20170701|2017-06-21 03:00,21,71.49,71.49,71.49,71.49,1
20170701|2017-06-21 03:30,21,71.45,71.45,71.45,71.45,5
20170701|2017-06-21 04:00,21,71.45,71.45,71.36,71.39,8
20170701|2017-06-21 04:30,21,71.36,71.36,71.33,71.33,16
20170701|2017-06-21 05:00,21,71.31,71.36,71.3,71.35,30
20170701|2017-06-21 05:30,21,71.31,71.31,71.3,71.31,3
20170701|2017-06-21 06:00,21,71.31,71.36,71.29,71.36,32
20170701|2017-06-21 06:30,21,71.36,71.82,71.36,71.82,112
20170701|2017-06-21 07:00,21,71.86,71.94,71.7,71.7,48
20170701|2017-06-21 07:30,21,71.57,71.58,71.57,71.57,19
20170701|2017-06-21 08:00,21,71.57,71.58,71.5,71.57,35
20170701|2017-06-21 08:30,21,71.49,71.49,71.27,71.3,57
20170701|2017-06-21 09:00,21,71.3,71.31,71.1,71.1,183
20170701|2017-06-21 09:30,21,71.1,71.2,70.91,70.93,364
20170701|2017-06-21 10:00,21,70.91,70.94,70.78,70.85,228
20170701|2017-06-21 10:30,21,70.88,70.95,70.81,70.89,113
20170701|2017-06-21 11:00,21,70.89,70.91,70.86,70.89,70
20170701|2017-06-21 11:30,21,70.89,70.91,70.78,70.81,98
20170701|2017-06-21 12:00,21,70.78,70.81,70.77,70.77,48
20170701|2017-06-21 12:30,21,70.77,70.9,70.76,70.87,48
20170701|2017-06-21 13:00,21,70.9,71.02,70.88,70.99,133
20170701|2017-06-21 20:00,22,71,71,70.9,70.9,10
20170701|2017-06-21 20:30,22,70.95,70.95,70.95,70.95,1
20170701|2017-06-21 21:00,22,70.98,70.98,70.98,70.98,3
20170701|2017-06-21 21:30,22,70.98,70.98,70.98,70.98,8
20170701|2017-06-21 22:00,22,71.01,71.19,70.92,70.95,35
20170701|2017-06-21 23:30,22,70.95,71,70.95,71,9
20170701|2017-06-22 00:00,22,71,71,70.95,70.95,6
20170701|2017-06-22 00:30,22,70.98,71,70.98,71,17
20170701|2017-06-22 01:00,22,71,71.05,70.98,70.98,11
20170701|2017-06-22 01:30,22,70.92,70.92,70.91,70.91,8
20170701|2017-06-22 02:00,22,70.91,70.91,70.9,70.9,38
20170701|2017-06-22 02:30,22,70.9,70.92,70.87,70.92,33
20170701|2017-06-22 03:00,22,70.86,70.92,70.86,70.92,21
20170701|2017-06-22 03:30,22,70.93,70.98,70.93,70.94,6
20170701|2017-06-22 04:00,22,70.95,70.95,70.83,70.83,15
20170701|2017-06-22 04:30,22,70.83,70.84,70.83,70.83,26
20170701|2017-06-22 05:00,22,70.83,70.86,70.82,70.83,36
20170701|2017-06-22 05:30,22,70.83,70.83,70.8,70.8,9
20170701|2017-06-22 06:00,22,70.82,70.82,70.77,70.77,10
20170701|2017-06-22 06:30,22,70.77,70.8,70.77,70.8,13
20170701|2017-06-22 07:00,22,70.77,70.89,70.69,70.75,205
20170701|2017-06-22 07:30,22,70.87,71.24,70.83,70.85,135
20170701|2017-06-22 08:00,22,70.9,71.31,70.9,71.27,157
20170701|2017-06-22 08:30,22,71.24,71.38,70.8,70.8,259
20170701|2017-06-22 09:00,22,70.78,70.96,70.68,70.96,204
20170701|2017-06-22 09:30,22,70.94,71.38,70.8,71.35,340
20170701|2017-06-22 10:00,22,71.3,71.39,71.11,71.24,237
20170701|2017-06-22 10:30,22,71.26,71.26,70.93,71.18,148
20170701|2017-06-22 11:00,22,71.24,71.25,71.01,71.1,23
20170701|2017-06-22 11:30,22,71.05,71.16,71,71.02,27
20170701|2017-06-22 12:00,22,71.1,71.1,70.95,70.98,44
20170701|2017-06-22 12:30,22,71.16,71.23,70.96,71.05,74
20170701|2017-06-22 13:00,22,71.05,71.24,71.04,71.08,334
20170701|2017-06-22 20:00,23,71.24,71.26,71.03,71.26,50
20170701|2017-06-22 20:30,23,71.26,71.26,71.26,71.26,4
20170701|2017-06-22 21:00,23,71.25,71.25,71.25,71.25,3
20170701|2017-06-22 21:30,23,71.26,71.26,71.26,71.26,4
20170701|2017-06-22 22:00,23,71.25,71.26,71.15,71.26,54
20170701|2017-06-22 22:30,23,71.21,71.21,71.15,71.15,5
20170701|2017-06-23 00:00,23,71.06,71.06,71.05,71.05,5
20170701|2017-06-23 00:30,23,71.15,71.27,71.15,71.21,9
20170701|2017-06-23 01:00,23,71.27,71.27,71.25,71.27,80
20170701|2017-06-23 01:30,23,71.27,71.34,71.27,71.34,57
20170701|2017-06-23 02:30,23,71.33,71.33,71.29,71.29,7
20170701|2017-06-23 03:00,23,71.24,71.33,71.24,71.33,9
20170701|2017-06-23 03:30,23,71.32,71.34,71.25,71.34,47
20170701|2017-06-23 04:00,23,71.34,71.39,71.27,71.38,121
20170701|2017-06-23 04:30,23,71.38,71.39,71.37,71.37,33
20170701|2017-06-23 05:00,23,71.39,71.39,71.31,71.39,32
20170701|2017-06-23 05:30,23,71.39,71.39,71.39,71.39,43
20170701|2017-06-23 06:00,23,71.39,71.43,71.37,71.43,56
20170701|2017-06-23 06:30,23,71.43,71.43,71.24,71.42,13
20170701|2017-06-23 07:00,23,71.43,71.43,71.4,71.43,28
20170701|2017-06-23 07:30,23,71.43,71.43,71.11,71.14,51
20170701|2017-06-23 08:00,23,71.19,71.32,71.05,71.21,49
20170701|2017-06-23 08:30,23,71.21,71.43,71.03,71.23,226
20170701|2017-06-23 09:00,23,71.23,71.54,71.2,71.52,250
20170701|2017-06-23 09:30,23,71.47,71.74,71.46,71.66,154
20170701|2017-06-23 10:00,23,71.52,71.65,71.3,71.3,27
20170701|2017-06-23 10:30,23,71.35,71.43,71.07,71.26,31
20170701|2017-06-23 11:00,23,71.18,71.5,71.14,71.5,13
20170701|2017-06-23 11:30,23,71.63,71.74,71.43,71.5,96
20170701|2017-06-23 12:00,23,71.51,71.69,71.41,71.51,44
20170701|2017-06-23 12:30,23,71.68,72.27,71.61,72.1,135
20170701|2017-06-23 13:00,23,72.32,73.1,71.71,73.09,143
20170701|2017-06-25 20:00,26,73.54,73.68,73.5,73.68,6
20170701|2017-06-25 20:30,26,73.92,73.92,73.92,73.92,2
20170701|2017-06-25 21:00,26,73.93,73.98,73.93,73.98,22
20170701|2017-06-26 00:30,26,73.68,73.68,73.53,73.53,2
20170701|2017-06-26 03:00,26,73.5,73.5,73.5,73.5,3
20170701|2017-06-26 05:30,26,73.5,73.5,73.5,73.5,1
20170701|2017-06-26 06:00,26,73.69,73.7,73.5,73.5,9
20170701|2017-06-26 06:30,26,73.5,73.5,73.5,73.5,2
20170701|2017-06-26 07:00,26,73.5,73.5,73.5,73.5,4
20170701|2017-06-26 07:30,26,73.36,73.36,73.23,73.23,2
20170701|2017-06-26 08:00,26,73.09,73.1,72.8,72.8,4
20170701|2017-06-26 08:30,26,72.26,72.26,71.46,71.46,3
20170701|2017-06-26 09:00,26,72.82,72.82,72.82,72.82,1
20170701|2017-06-26 10:00,26,72.5,72.5,72.5,72.5,4
20170701|2017-06-26 12:00,26,72.5,72.5,72.5,72.5,2
20170701|2017-06-26 13:00,26,73.41,73.41,73.41,73.41,1
20170701|2017-06-27 08:30,27,74.52,74.6,74.52,74.6,3
20170701|2017-06-27 09:30,27,74.5,74.5,74.5,74.5,1
20170701|2017-06-27 10:30,27,74.45,74.45,74.34,74.37,67
20170701|2017-06-28 07:00,28,73.9,73.9,73.77,73.79,4
20170701|2017-06-28 10:30,28,74.57,74.57,74.44,74.44,2
20170701|2017-06-28 12:00,28,74.5,74.5,74.5,74.5,1
20170701|2017-06-28 13:00,28,74.44,74.44,74.21,74.21,2
20170701|2017-06-29 04:00,29,74.2,74.2,74.2,74.2,1
20170701|2017-06-29 07:00,29,74.33,74.39,74.33,74.39,2
20170701|2017-06-29 08:30,29,74.45,74.45,74.2,74.2,3
20170701|2017-06-29 09:00,29,74.33,74.33,74.33,74.33,1
20170701|2017-06-29 09:30,29,74.28,74.28,74.25,74.25,2
20170701|2017-06-29 10:00,29,74.2,74.2,74,74,2
20170701|2017-06-29 10:30,29,74.2,74.2,74.2,74.2,1
20170701|2017-07-05 10:30,5,73.62,73.62,73.62,73.62,2
20170701|2017-07-06 08:30,6,74.48,74.52,74.48,74.52,10
20170701|2017-07-06 10:00,6,74.85,74.86,74.85,74.86,5
20170701|2017-07-06 11:00,6,75.22,75.22,75.22,75.22,1
20171001|2016-11-01 10:30,1,69.5,69.5,69.5,69.5,10
20171001|2016-11-03 22:00,4,70.02,70.02,70.02,70.02,1
20171001|2016-11-07 07:30,7,70.14,70.15,70.14,70.15,2
20171001|2016-11-08 05:00,8,69.91,70.05,69.91,70.05,2
20171001|2016-11-09 10:00,9,70.02,70.23,70.02,70.23,7
20171001|2016-11-09 13:00,9,69.55,69.55,69.55,69.55,1
20171001|2016-11-10 07:30,10,70.01,70.01,70,70,2
20171001|2016-11-10 13:00,10,70.31,70.31,70.31,70.31,1
20171001|2016-11-11 01:00,11,71.05,71.05,71.05,71.05,2
20171001|2016-11-11 02:30,11,71.34,71.4,71.34,71.4,2
20171001|2016-11-17 07:00,17,71.66,71.66,71.66,71.66,1
20171001|2016-11-17 12:00,17,71.9,71.9,71.9,71.9,1
20171001|2016-11-30 05:00,30,70.2,70.2,70.2,70.2,2
20171001|2016-11-30 06:00,30,70.32,70.32,70.27,70.27,2
20171001|2016-11-30 08:30,30,70.91,70.91,70.91,70.91,4
20171001|2016-11-30 11:00,30,70.91,70.91,70.91,70.91,1
20171001|2016-11-30 13:00,30,70.92,70.92,70.92,70.92,1
20171001|2017-02-02 12:30,2,73.4,73.45,73.4,73.45,2
20171001|2017-02-22 04:00,22,74.68,74.68,74.68,74.68,1
20171001|2017-03-02 13:00,2,74.79,74.79,74.79,74.79,1
20171001|2017-03-09 09:00,9,75.48,75.48,75.48,75.48,1
20171001|2017-03-09 09:30,9,75.59,75.59,75.59,75.59,1
20171001|2017-03-09 10:30,9,75.69,75.75,75.69,75.75,2
20171001|2017-03-09 11:00,9,75.56,75.56,75.56,75.56,1
20171001|2017-03-10 02:00,10,75.68,75.68,75.68,75.68,2
20171001|2017-03-10 06:30,10,75.85,75.85,75.85,75.85,1
20171001|2017-03-13 02:30,13,75.78,75.78,75.78,75.78,1
20171001|2017-03-14 13:00,14,75.96,75.96,75.96,75.96,1
20171001|2017-03-15 09:30,15,76.38,76.38,76.38,76.38,1
20171001|2017-03-20 02:00,20,76.61,76.61,76.61,76.61,1
20171001|2017-03-20 07:00,20,76.11,76.11,75.84,75.84,9
20171001|2017-03-20 09:00,20,76.21,76.21,76.21,76.21,1
20171001|2017-03-20 10:30,20,76.1,76.1,76.1,76.1,1
20171001|2017-03-21 04:30,21,75.8,75.8,75.8,75.8,1
20171001|2017-03-21 09:30,21,75.8,75.82,75.8,75.8,3
20171001|2017-03-21 10:30,21,75.8,75.8,75.8,75.8,2
20171001|2017-03-22 09:00,22,75.96,76.44,75.96,76.44,2
20171001|2017-03-22 13:00,22,75.56,75.56,75.54,75.54,2
20171001|2017-03-26 20:00,27,76,76,76,76,1
20171001|2017-03-27 06:30,27,75.95,76,75.95,76,9
20171001|2017-03-27 08:30,27,76,76,76,76,1
20171001|2017-03-30 06:00,30,74.26,74.26,74.26,74.26,1
20171001|2017-03-30 09:00,30,74.16,74.16,74.16,74.16,1
20171001|2017-05-01 05:00,1,76.03,76.03,76.03,76.03,1
20171001|2017-05-04 13:00,4,76.51,76.51,76.51,76.51,1
20171001|2017-05-08 07:30,8,74.78,74.78,74.78,74.78,1
20171001|2017-05-08 09:30,8,75.04,75.04,75.04,75.04,1
20171001|2017-05-08 10:30,8,75.26,75.26,75.26,75.26,1
20171001|2017-05-09 13:00,9,74.19,74.19,74.15,74.15,2
20171001|2017-05-10 20:00,11,73.29,73.59,73.29,73.59,2
20171001|2017-05-11 07:00,11,73.5,73.5,73.5,73.5,1
20171001|2017-05-11 09:30,11,73.34,73.61,73.34,73.61,2
20171001|2017-05-11 13:00,11,73.83,73.83,73.83,73.83,1
20171001|2017-05-11 20:00,12,74.37,74.37,74.37,74.37,1
20171001|2017-05-12 01:30,12,74.6,74.6,74.6,74.6,1
20171001|2017-05-12 06:00,12,76.6,76.6,76.6,76.6,1
20171001|2017-05-12 08:00,12,76.49,76.49,76.49,76.49,1
20171001|2017-05-12 09:00,12,76.8,76.8,76.8,76.8,2
20171001|2017-05-12 09:30,12,76.79,76.79,76.79,76.79,1
20171001|2017-05-12 10:30,12,76.4,76.4,76.4,76.4,1
20171001|2017-05-12 11:30,12,77.15,77.15,77.15,77.15,1
20171001|2017-05-14 20:00,15,77.53,77.53,77.53,77.53,2
20171001|2017-05-15 02:00,15,77.5,77.5,77.5,77.5,1
20171001|2017-05-15 03:00,15,77.76,77.76,77.09,77.09,3
20171001|2017-05-15 03:30,15,77.32,77.32,77.32,77.32,1
20171001|2017-05-15 07:00,15,77.8,77.8,77.75,77.75,2
20171001|2017-05-15 08:30,15,78.6,78.6,78.6,78.6,10
20171001|2017-05-15 09:00,15,78.6,78.6,78.34,78.6,12
20171001|2017-05-15 09:30,15,78,78,78,78,11
20171001|2017-05-15 10:00,15,78,78,78,78,3
20171001|2017-05-15 10:30,15,78,78,78,78,17
20171001|2017-05-15 11:30,15,78.25,78.25,78.25,78.25,1
20171001|2017-05-15 12:00,15,78.25,78.25,78.25,78.25,4
20171001|2017-05-15 13:00,15,78.98,79.92,78.98,78.98,4
20171001|2017-05-16 08:00,16,78,78,78,78,5
20171001|2017-05-16 10:00,16,78.12,78.12,78.12,78.12,1
20171001|2017-05-16 10:30,16,78.03,78.03,77.74,77.74,5
20171001|2017-05-16 11:00,16,77.55,77.55,77.55,77.55,2
20171001|2017-05-16 12:00,16,77.35,77.35,77.35,77.35,1
20171001|2017-05-17 11:00,17,77.24,77.24,77.16,77.16,2
20171001|2017-05-17 12:30,17,76.65,76.65,76.65,76.65,2
20171001|2017-05-17 13:00,17,76.97,76.97,76.55,76.55,3
20171001|2017-05-18 06:30,18,76.56,76.56,76.56,76.56,1
20171001|2017-05-18 11:30,18,75.72,75.72,75.7,75.7,2
20171001|2017-05-19 09:30,19,74.98,74.98,74.98,74.98,1
20171001|2017-05-19 10:00,19,74.98,74.98,74.98,74.98,1
20171001|2017-05-19 12:30,19,75.42,75.42,75.42,75.42,1
20171001|2017-05-23 12:00,23,73.77,73.77,73.77,73.77,1
20171001|2017-05-23 12:30,23,73.62,73.62,73.62,73.62,1
20171001|2017-05-23 13:00,23,73.59,73.59,73.59,73.59,1
20171001|2017-05-24 23:30,25,73.94,73.94,73.94,73.94,1
20171001|2017-05-25 11:30,25,74.7,74.7,74.7,74.7,1
20171001|2017-05-25 13:00,25,74.79,74.79,74.79,74.79,1
20171001|2017-05-26 12:30,26,74.27,76.19,74.27,76.19,17
20171001|2017-05-30 09:00,30,74.27,75.28,74.2,75.28,4
20171001|2017-05-30 20:00,31,75.57,75.57,75.57,75.57,3
20171001|2017-06-01 13:00,1,75.69,75.69,75.69,75.69,1
20171001|2017-06-02 06:30,2,75.75,75.75,75.75,75.75,2
20171001|2017-06-04 21:00,5,75.07,75.07,75.07,75.07,2
20171001|2017-06-05 01:30,5,74.82,74.82,74.82,74.82,1
20171001|2017-06-05 07:30,5,74.87,74.87,74.87,74.87,2
20171001|2017-06-05 09:30,5,74.72,74.72,74.72,74.72,5
20171001|2017-06-05 20:00,6,74.87,74.88,74.87,74.88,2
20171001|2017-06-06 12:00,6,74.76,74.76,74.76,74.76,1
20171001|2017-06-07 08:30,7,74.37,74.37,74.37,74.37,1
20171001|2017-06-07 12:30,7,74.5,74.5,74.5,74.5,1
20171001|2017-06-07 13:00,7,74.39,74.39,74.39,74.39,2
20171001|2017-06-08 07:00,8,74.8,74.8,74.8,74.8,8
20171001|2017-06-08 07:30,8,74.8,74.8,74.8,74.8,2
20171001|2017-06-08 12:00,8,74.95,74.97,74.95,74.97,2
20171001|2017-06-08 13:00,8,75.09,75.09,74.95,74.95,3
20171001|2017-06-09 10:00,9,74.79,74.79,74.79,74.79,1
20171001|2017-06-09 11:00,9,74.64,74.64,74.64,74.64,1
20171001|2017-06-09 11:30,9,74.51,74.51,74.51,74.51,1
20171001|2017-06-09 13:00,9,74.13,74.13,74.13,74.13,1
20171001|2017-06-12 04:30,12,74.3,74.3,74.3,74.3,1
20171001|2017-06-12 10:30,12,74,74.05,74,74.05,2
20171001|2017-06-12 11:00,12,74.64,74.64,74.04,74.04,2
20171001|2017-06-12 13:00,12,73.94,73.94,73.94,73.94,1
20171001|2017-06-13 02:30,13,73.58,73.58,73.58,73.58,1
20171001|2017-06-13 04:30,13,73.47,73.47,73.37,73.37,5
20171001|2017-06-13 06:00,13,73.59,73.59,73.59,73.59,1
20171001|2017-06-13 07:00,13,73.68,73.75,73.68,73.75,3
20171001|2017-06-13 08:00,13,73.85,73.86,73.85,73.86,5
20171001|2017-06-13 10:00,13,73.27,73.99,73.27,73.99,4
20171001|2017-06-13 13:00,13,74,74,74,74,1
20171001|2017-06-14 03:00,14,74.07,74.07,74,74.07,5
20171001|2017-06-14 04:30,14,74.06,74.06,74,74.06,3
20171001|2017-06-14 05:00,14,74,74,74,74,1
20171001|2017-06-14 07:00,14,73.94,73.96,73.94,73.96,3
20171001|2017-06-14 09:00,14,73.81,73.81,73.81,73.81,1
20171001|2017-06-14 10:00,14,73,73,72.83,72.83,6
20171001|2017-06-14 10:30,14,73.32,73.32,73.32,73.32,3
20171001|2017-06-14 12:00,14,72.96,72.96,72.96,72.96,1
20171001|2017-06-14 12:30,14,72.96,72.96,72.96,72.96,2
20171001|2017-06-14 13:00,14,72.96,72.96,72.53,72.53,14
20171001|2017-06-14 20:00,15,72.5,72.5,72.5,72.5,1
20171001|2017-06-15 06:30,15,72.6,72.6,72.6,72.6,1
20171001|2017-06-15 07:30,15,72.35,72.35,72.35,72.35,1
20171001|2017-06-15 08:00,15,72.1,72.1,72.1,72.1,1
20171001|2017-06-15 08:30,15,72.1,72.11,71.98,71.98,14
20171001|2017-06-15 09:00,15,72,72.33,71.93,71.93,5
20171001|2017-06-15 09:30,15,72.31,72.31,72.31,72.31,1
20171001|2017-06-15 10:30,15,71.54,71.54,71.5,71.5,2
20171001|2017-06-15 11:30,15,71.37,71.37,71.2,71.2,4
20171001|2017-06-15 12:30,15,71,71,71,71,1
20171001|2017-06-15 13:00,15,71.04,71.1,70.94,71.03,10
20171001|2017-06-15 20:00,16,70.88,70.88,70.88,70.88,2
20171001|2017-06-16 00:30,16,71.46,71.46,71.46,71.46,1
20171001|2017-06-16 06:00,16,71.26,71.26,71.26,71.26,2
20171001|2017-06-16 10:30,16,70.7,70.7,70.7,70.7,1
20171001|2017-06-16 11:00,16,70.7,70.7,70.7,70.7,1
20171001|2017-06-16 13:00,16,70.91,70.99,70.91,70.99,3
20171001|2017-06-18 20:00,19,70.96,71.2,70.96,71.2,4
20171001|2017-06-19 06:30,19,71.2,71.2,71.2,71.2,1
20171001|2017-06-19 07:00,19,70.9,70.9,70.9,70.9,1
20171001|2017-06-19 07:30,19,70.96,70.96,70.96,70.96,1
20171001|2017-06-19 10:30,19,70.71,70.71,70.71,70.71,2
20171001|2017-06-19 12:00,19,70.35,70.35,70.08,70.08,5
20171001|2017-06-19 20:00,20,70,70,70,70,1
20171001|2017-06-19 20:30,20,70.38,70.38,70.38,70.38,1
20171001|2017-06-19 21:00,20,70.07,70.07,69.66,69.66,5
20171001|2017-06-20 06:30,20,70.5,70.5,70.5,70.5,1
20171001|2017-06-20 12:30,20,70.18,70.18,70.18,70.18,1
20171001|2017-06-20 13:00,20,70.12,70.12,68.2,68.84,17
20171001|2017-06-20 20:00,21,68.67,68.67,68.67,68.67,1
20171001|2017-06-21 01:00,21,68.6,68.88,68.6,68.88,2
20171001|2017-06-21 01:30,21,68.99,68.99,68.99,68.99,1
20171001|2017-06-21 04:30,21,69.08,69.08,69.08,69.08,1
20171001|2017-06-21 05:00,21,68.67,68.67,68.67,68.67,1
20171001|2017-06-21 06:00,21,69.05,69.1,69.05,69.1,2
20171001|2017-06-21 09:00,21,68.61,68.61,68.61,68.61,1
20171001|2017-06-21 09:30,21,68.73,68.73,68.73,68.73,1
20171001|2017-06-21 10:00,21,68.42,68.42,68.42,68.42,1
20171001|2017-06-21 13:00,21,68.22,68.25,68.22,68.25,2
20171001|2017-06-21 20:30,22,68.27,68.27,68.27,68.27,1
20171001|2017-06-21 21:00,22,68.11,68.11,68.11,68.11,2
20171001|2017-06-21 22:00,22,68.11,68.11,66.34,66.34,72
20171001|2017-06-22 01:30,22,67.53,67.53,67.53,67.53,1
20171001|2017-06-22 02:30,22,67.5,67.5,67.5,67.5,1
20171001|2017-06-22 03:00,22,67.45,67.45,67.44,67.44,2
20171001|2017-06-22 03:30,22,67.43,67.43,67.43,67.43,1
20171001|2017-06-22 04:00,22,67.05,67.05,67,67,2
20171001|2017-06-22 05:00,22,66.89,66.89,66.89,66.89,1
20171001|2017-06-22 09:00,22,66.54,66.54,66.5,66.5,3
20171001|2017-06-22 09:30,22,66.45,66.5,66.45,66.5,3
20171001|2017-06-22 10:30,22,66.91,67.08,66.91,67.08,9
20171001|2017-06-22 11:30,22,66.72,66.77,66.72,66.77,3
20171001|2017-06-22 12:00,22,66.7,66.95,66.7,66.95,5
20171001|2017-06-22 12:30,22,67.39,67.73,67.35,67.73,4
20171001|2017-06-22 21:30,23,67.54,67.54,67.52,67.52,2
20171001|2017-06-23 00:30,23,68.46,69.06,68.46,69.06,41
20171001|2017-06-23 01:30,23,68.95,68.95,68.95,68.95,1
20171001|2017-06-23 02:00,23,68.47,68.47,68.47,68.47,1
20171001|2017-06-23 03:30,23,68.26,68.26,68.25,68.25,2
20171001|2017-06-23 05:00,23,68.01,68.01,68.01,68.01,1
20171001|2017-06-23 08:00,23,68.1,68.1,68.1,68.1,2
20171001|2017-06-23 09:00,23,67.76,67.76,67.74,67.74,2
20171001|2017-06-23 10:30,23,67.69,68.43,67.69,68.43,11
20171001|2017-06-23 12:00,23,68.48,68.98,68.19,68.19,5
20171001|2017-06-23 12:30,23,68,68,68,68,3
20171001|2017-06-25 20:00,26,68.94,69.25,68.94,69,3
20171001|2017-06-26 05:00,26,68.82,68.82,68.82,68.82,2
20171001|2017-06-26 07:00,26,68.89,68.89,68.89,68.89,1
20171001|2017-06-26 09:00,26,68.31,68.31,68.06,68.06,2
20171001|2017-06-26 12:30,26,68.7,68.7,68.7,68.7,1
20171001|2017-06-26 13:00,26,68.89,68.96,68.89,68.96,4
20171001|2017-06-27 05:30,27,68.94,68.94,68.94,68.94,1
20171001|2017-06-27 08:30,27,69.49,69.49,69.41,69.41,2
20171001|2017-06-27 09:00,27,69.84,69.87,69.84,69.87,2
20171001|2017-06-27 10:00,27,70,70,70,70,1
20171001|2017-06-27 13:00,27,69.3,69.5,69.3,69.5,7
20171001|2017-06-27 20:30,28,69.67,69.67,69.67,69.67,1
20171001|2017-06-28 02:00,28,68.95,68.95,68.94,68.94,2
20171001|2017-06-28 05:30,28,69.21,69.21,69.21,69.21,1
20171001|2017-06-28 06:30,28,69.31,69.31,68.75,68.75,2
20171001|2017-06-28 08:30,28,68.84,68.84,68.83,68.83,2
20171001|2017-06-28 09:00,28,69.56,69.57,69.56,69.57,3
20171001|2017-06-28 09:30,28,69.65,69.65,69.65,69.65,1
20171001|2017-06-28 13:00,28,69.59,69.59,69.59,69.59,1
20171001|2017-06-29 03:30,29,69.1,69.1,68.86,68.86,2
20171001|2017-06-29 09:00,29,69.31,69.31,69.31,69.31,1
20171001|2017-06-29 12:00,29,69.22,69.22,69.22,69.22,1
20171001|2017-06-29 20:00,30,69.29,69.29,69.22,69.22,2
20171001|2017-06-30 08:30,30,69,69,69,69,1
20171001|2017-06-30 09:00,30,68.94,68.94,68.94,68.94,1
20171001|2017-06-30 10:30,30,69.22,69.22,69.22,69.22,1
20171001|2017-06-30 11:00,30,69.72,69.72,69.72,69.72,1
20171001|2017-07-02 20:00,3,70.5,70.53,70.1,70.1,4
20171001|2017-07-02 20:30,3,69.94,69.94,69.48,69.48,5
20171001|2017-07-02 22:30,3,69.5,69.5,69.5,69.5,1
20171001|2017-07-03 07:00,3,69.68,69.68,69.68,69.68,1
20171001|2017-07-05 10:00,5,67.78,67.78,67.56,67.56,5
20171001|2017-07-05 20:00,6,68.5,68.5,68.5,68.5,1
20171001|2017-07-06 05:00,6,68.5,68.5,68.5,68.5,1
20171001|2017-07-06 09:00,6,69.08,69.08,69.08,69.08,1
20171001|2017-07-06 09:30,6,69.1,69.1,69.1,69.1,2
20171001|2017-07-06 11:30,6,69.15,69.15,69.15,69.15,1
20171001|2017-07-07 03:30,7,69.47,69.55,69.47,69.55,8
20171001|2017-07-07 06:30,7,69.73,69.73,69.73,69.73,1
20171001|2017-07-07 07:30,7,69.6,69.6,69.6,69.6,1
20171001|2017-07-07 08:30,7,69.6,69.6,69.6,69.6,8
20171001|2017-07-07 09:30,7,69.76,69.76,69.76,69.76,1
20171001|2017-07-07 10:00,7,69.85,69.9,69.85,69.9,2
20171001|2017-07-10 04:30,10,69.5,69.5,69.5,69.5,1
20171001|2017-07-10 06:30,10,69.85,71.42,69.85,71.42,48
20171001|2017-07-10 07:00,10,70.56,70.56,68.7,68.7,24
20171001|2017-07-10 10:30,10,68.76,68.76,68.76,68.76,1
20171001|2017-07-10 13:00,10,68.31,68.31,67.56,67.56,5
20171001|2017-07-11 04:30,11,67.56,67.56,67.56,67.56,1
20171001|2017-07-11 05:30,11,67.44,67.44,67.29,67.29,3
20171001|2017-07-11 06:00,11,67.5,67.5,67.5,67.5,1
20171001|2017-07-11 06:30,11,67,67,66.97,66.97,2
20171001|2017-07-11 07:00,11,67.01,67.01,67.01,67.01,1
20171001|2017-07-11 07:30,11,67.72,67.72,67.72,67.72,1
20171001|2017-07-11 08:00,11,67.37,67.37,67.08,67.08,24
20171001|2017-07-11 10:00,11,67.88,67.88,67.88,67.88,1
20171001|2017-07-11 10:30,11,68.29,68.29,67.53,67.55,21
20171001|2017-07-11 20:00,12,67.9,67.9,67.9,67.9,1
20171001|2017-07-12 07:00,12,67.79,67.79,67.79,67.79,1
20171001|2017-07-12 07:30,12,67.62,67.82,67.62,67.82,2
20171001|2017-07-12 08:30,12,67.72,67.72,67.63,67.63,9
20171001|2017-07-12 09:00,12,67.84,67.94,67.84,67.94,2
20171001|2017-07-12 11:00,12,67.43,68.46,67.43,68.46,50
20171001|2017-07-12 20:30,13,68.35,68.35,67.79,67.79,2
20171001|2017-07-13 07:00,13,67.79,67.79,67.79,67.79,1
20171001|2017-07-13 07:30,13,67.49,67.49,67.38,67.38,2
20171001|2017-07-13 08:00,13,67.36,67.36,67.19,67.19,5
20171001|2017-07-13 09:00,13,67.41,67.41,67.41,67.41,1
20171001|2017-07-13 09:30,13,67.24,67.24,67.24,67.24,2
20171001|2017-07-13 10:30,13,67.41,67.41,67.41,67.41,1
20171001|2017-07-13 12:30,13,67.05,67.05,66.88,66.88,6
20171001|2017-07-13 13:00,13,66.49,66.49,66.49,66.49,1
20171001|2017-07-13 20:00,14,66.54,66.56,66.49,66.49,4
20171001|2017-07-13 20:30,14,66.75,66.75,66.75,66.75,1
20171001|2017-07-14 00:00,14,67.2,67.2,67.2,67.2,1
20171001|2017-07-14 04:00,14,67.14,67.14,67.14,67.14,1
20171001|2017-07-14 08:00,14,67.05,67.05,67.05,67.05,2
20171001|2017-07-14 08:30,14,67.2,67.75,67.2,67.75,7
20171001|2017-07-14 12:00,14,67.44,67.44,67.44,67.44,1
20171001|2017-07-14 12:30,14,67.33,67.33,67.33,67.33,1
20171001|2017-07-16 20:00,17,67.53,67.53,67.53,67.53,1
20171001|2017-07-17 02:30,17,67.52,67.55,67.52,67.55,2
20171001|2017-07-17 03:00,17,67.06,67.06,67.06,67.06,1
20171001|2017-07-17 04:30,17,67.63,67.63,67.63,67.63,1
20171001|2017-07-17 05:30,17,67.31,67.31,67.25,67.25,2
20171001|2017-07-17 09:30,17,67.7,68.64,67.7,68.15,5
20171001|2017-07-17 13:00,17,68.65,68.65,68.5,68.5,2
20171001|2017-07-17 20:00,18,68.5,68.5,68.5,68.5,1
20171001|2017-07-18 06:30,18,68.72,68.72,68.72,68.72,1
20171001|2017-07-18 07:00,18,69.1,69.1,69.1,69.1,1
20171001|2017-07-18 09:30,18,68.84,68.84,68.67,68.67,3
20171001|2017-07-18 10:00,18,68.21,68.21,68.21,68.21,1
20171001|2017-07-18 12:30,18,67.85,68.33,67.85,68.32,4
20171001|2017-07-18 13:00,18,68.66,68.66,68.52,68.52,2
20171001|2017-07-19 06:00,19,68.88,68.88,68.82,68.82,4
20171001|2017-07-19 07:00,19,69.46,69.46,69.43,69.43,2
20171001|2017-07-19 09:30,19,69.15,69.15,69.15,69.15,1
20171001|2017-07-19 13:00,19,68.81,68.81,68.7,68.73,3
20171001|2017-07-20 05:30,20,69.52,69.52,69.52,69.52,1
20171001|2017-07-20 07:30,20,69.52,69.52,69.52,69.52,1
20171001|2017-07-20 08:00,20,69.54,69.54,69.54,69.54,1
20171001|2017-07-20 09:00,20,69.54,69.71,69.54,69.71,2
20171001|2017-07-20 09:30,20,69.7,69.77,69.65,69.65,4
20171001|2017-07-20 12:30,20,69.37,69.37,69.37,69.37,1
20171001|2017-07-21 00:00,21,69.06,69.06,69.06,69.06,1
20171001|2017-07-21 00:30,21,68.82,68.82,68.82,68.82,1
20171001|2017-07-21 01:00,21,68.82,68.82,68.82,68.82,1
20171001|2017-07-21 03:30,21,68.52,68.52,68.52,68.52,2
20171001|2017-07-21 04:00,21,68.77,68.77,68.77,68.77,1
20171001|2017-07-21 05:00,21,68.79,68.79,68.79,68.79,1
20171001|2017-07-21 07:30,21,68.7,68.7,68.52,68.52,5
20171001|2017-07-21 08:30,21,68.71,68.71,68.71,68.71,1
20171001|2017-07-21 11:30,21,69.08,69.46,69.08,69.46,3
20171001|2017-07-21 12:00,21,69.04,69.04,68.86,68.86,2
20171001|2017-07-21 12:30,21,69.26,69.26,69.26,69.26,2
20171001|2017-07-21 13:00,21,68.84,68.84,68.83,68.83,2
20171001|2017-07-23 20:00,24,69.35,69.35,69.35,69.35,1
20171001|2017-07-24 03:30,24,69.07,69.1,69.07,69.1,2
20171001|2017-07-24 11:00,24,69.27,69.27,69.27,69.27,1
20171001|2017-07-25 08:00,25,69.47,69.47,69.47,69.47,1
20171001|2017-07-25 20:30,26,69.5,69.6,69.5,69.6,5
20171001|2017-07-25 21:00,26,69.13,69.85,68.3,68.3,146
20171001|2017-07-25 21:30,26,68.35,68.35,68.24,68.24,42
20171001|2017-07-26 07:00,26,69.32,69.32,69.32,69.32,1
20171001|2017-07-26 08:00,26,69.28,69.28,69.28,69.28,1
20171001|2017-07-26 09:00,26,69.02,69.02,69.02,69.02,1
20171001|2017-07-26 12:00,26,69.04,69.04,69.04,69.04,1
20171001|2017-07-26 13:00,26,69.24,69.31,69.24,69.31,2
20171001|2017-07-27 03:00,27,69.33,69.33,69.33,69.33,1
20171001|2017-07-27 07:00,27,69.97,70.75,69.97,70.13,50
20171001|2017-07-27 07:30,27,70.66,72.02,70.53,70.61,118
20171001|2017-07-27 08:00,27,71.53,71.53,71.17,71.17,2
20171001|2017-07-27 08:30,27,71.47,71.79,71.2,71.2,20
20171001|2017-07-27 09:00,27,71.4,71.4,70.85,71.08,5
20171001|2017-07-27 09:30,27,70.7,70.7,70.7,70.7,1
20171001|2017-07-27 12:30,27,70.36,70.36,70.36,70.36,28
20171001|2017-07-28 05:00,28,69.82,69.82,69.82,69.82,1
20171001|2017-07-28 06:30,28,70.54,70.54,70.54,70.54,1
20171001|2017-07-28 07:30,28,70.68,70.68,70.68,70.68,1
20171001|2017-07-28 09:30,28,70.15,70.15,70.15,70.15,1
20171001|2017-07-28 11:30,28,70.08,70.08,70.08,70.08,1
20171001|2017-07-30 20:00,31,70.34,70.34,69.83,69.83,2
20171001|2017-07-31 02:30,31,70.56,70.56,70.56,70.56,4
20171001|2017-07-31 06:30,31,70.56,70.56,70.56,70.56,1
20171001|2017-07-31 07:00,31,70.71,70.76,70.71,70.76,2
20171001|2017-07-31 10:00,31,70.4,70.4,70.4,70.4,1
20171001|2017-07-31 11:00,31,71.13,71.13,70.93,70.93,2
20171001|2017-07-31 20:00,1,70.73,70.73,70.73,70.73,1
20171001|2017-08-01 08:30,1,70.74,70.74,70.72,70.72,2
20171001|2017-08-01 10:00,1,70.9,70.93,70.51,70.51,5
20171001|2017-08-01 10:30,1,70.76,71,70.59,71,7
20171001|2017-08-01 11:30,1,71.17,71.17,71.17,71.17,1
20171001|2017-08-01 13:00,1,71.17,71.17,71.17,71.17,3
20171001|2017-08-01 20:00,2,71.17,71.17,71.17,71.17,1
20171001|2017-08-01 23:30,2,71.44,71.44,71.44,71.44,1
20171001|2017-08-02 05:00,2,71.25,71.25,71.25,71.25,1
20171001|2017-08-02 09:00,2,71.32,71.32,71.32,71.32,1
20171001|2017-08-02 09:30,2,71.8,71.8,71.8,71.8,1
20171001|2017-08-02 10:00,2,71.71,71.85,71.71,71.85,4
20171001|2017-08-02 10:30,2,71.71,71.71,71.55,71.55,2
20171001|2017-08-02 12:00,2,71.85,71.85,71.85,71.85,1
20171001|2017-08-02 20:00,3,72.15,72.43,72.15,72.41,25
20171001|2017-08-03 02:00,3,72.15,72.15,72.01,72.01,4
20171001|2017-08-03 03:30,3,71.78,71.78,71.78,71.78,1
20171001|2017-08-03 05:00,3,71.75,71.75,71.46,71.46,7
20171001|2017-08-03 06:00,3,71.23,71.23,71.23,71.23,1
20171001|2017-08-04 02:00,4,72,72,72,72,1
20171001|2017-08-04 04:00,4,72.21,72.22,72.21,72.22,5
20171001|2017-08-04 07:30,4,72.22,72.22,72.22,72.22,1
20171001|2017-08-04 09:00,4,72.15,72.15,70.51,71.45,27
20171001|2017-08-04 09:30,4,70.94,70.94,70.4,70.4,42
20171001|2017-08-04 10:00,4,70.75,70.75,70.75,70.75,2
20171001|2017-08-04 10:30,4,70.98,70.98,70.98,70.98,1
20171001|2017-08-04 11:00,4,70.95,70.95,70.95,70.95,1
20171001|2017-08-04 13:00,4,71.16,71.16,70.98,70.98,2
20171001|2017-08-06 20:00,7,70.99,70.99,70.99,70.99,1
20171001|2017-08-06 21:00,7,71.07,71.07,71.07,71.07,1
20171001|2017-08-07 07:00,7,71.37,71.52,71.37,71.52,4
20171001|2017-08-07 07:30,7,71.52,71.52,71.52,71.52,5
20171001|2017-08-07 22:00,8,71.38,71.94,70.62,70.63,70
20171001|2017-08-08 02:00,8,71.6,71.6,71.6,71.6,1
20171001|2017-08-08 06:00,8,71.42,71.42,71.42,71.42,1
20171001|2017-08-08 09:00,8,71.35,71.35,71.35,71.35,2
20171001|2017-08-09 08:00,9,71.37,71.37,71.29,71.29,3
20171001|2017-08-09 08:30,9,71.53,71.63,71.53,71.63,2
20171001|2017-08-09 10:30,9,71.65,71.65,71.65,71.65,2
20171001|2017-08-09 12:30,9,71.89,71.94,71.89,71.94,3
20171001|2017-08-10 06:00,10,71.61,71.61,71.46,71.46,2
20171001|2017-08-10 07:30,10,71.46,71.46,71.46,71.46,1
20171001|2017-08-10 08:30,10,71.05,71.05,70.41,70.59,8
20171001|2017-08-10 09:00,10,70.59,70.59,70.56,70.56,4
20171001|2017-08-10 11:00,10,70.34,70.34,68.85,68.85,5
20171001|2017-08-10 11:30,10,69.1,69.12,69,69,5
20171001|2017-08-10 12:00,10,69.28,69.49,69.26,69.49,3
20171001|2017-08-11 03:00,11,69.11,69.11,69.08,69.1,4
20171001|2017-08-11 05:00,11,69.07,69.07,69.07,69.07,2
20171001|2017-08-11 06:00,11,69.07,69.07,69.07,69.07,1
20171001|2017-08-11 07:00,11,69.48,69.48,69.48,69.48,1
20171001|2017-08-11 08:00,11,69.45,69.51,69.45,69.51,3
20171001|2017-08-11 09:00,11,69.52,69.52,69.52,69.52,1
20171001|2017-08-11 11:00,11,69.85,69.85,69.85,69.85,1
20171001|2017-08-14 04:00,14,69.24,69.24,69.24,69.24,1
20171001|2017-08-14 06:00,14,68.97,68.97,68.97,68.97,1
20171001|2017-08-14 08:00,14,68.76,68.76,68.76,68.76,1
20171001|2017-08-14 08:30,14,68.76,68.76,68.76,68.76,3
20171001|2017-08-14 09:00,14,68.68,68.68,68.68,68.68,3
20171001|2017-08-14 10:30,14,68.4,68.4,68.4,68.4,1
20171001|2017-08-14 11:00,14,68.68,68.68,68.68,68.68,1
20171001|2017-08-15 05:30,15,68.29,68.29,68.25,68.25,2
20171001|2017-08-15 10:00,15,67.84,67.84,67.67,67.67,3
20171001|2017-08-15 13:00,15,68.1,68.1,67.68,67.68,2
20171001|2017-08-16 07:30,16,67.6,67.61,67.6,67.61,2
20171001|2017-08-16 08:30,16,67.72,67.72,67.72,67.72,2
20171001|2017-08-16 12:30,16,67.5,67.5,67.5,67.5,8
20171001|2017-08-17 09:00,17,67.35,67.35,67.25,67.25,11
20171001|2017-08-17 09:30,17,67.35,67.35,67.35,67.35,1
20171001|2017-08-17 12:30,17,67.29,67.29,67.29,67.29,7
20171001|2017-08-20 20:00,21,67.91,68.09,67.91,68.09,3
20171001|2017-08-20 20:30,21,68.08,68.08,68.08,68.08,1
20171001|2017-08-21 06:00,21,67.77,67.77,67.51,67.54,31
20171001|2017-08-21 08:30,21,68,68,68,68,1
20171001|2017-08-21 13:00,21,68.52,68.78,68.52,68.65,18
20171001|2017-08-21 22:30,22,68.76,68.76,68.76,68.76,1
20171001|2017-08-22 09:30,22,69.07,69.07,69.07,69.07,1
20171001|2017-08-23 07:00,23,69.11,69.11,69.11,69.11,1
20171001|2017-08-23 08:00,23,69.5,69.5,69.5,69.5,1
20171001|2017-08-23 08:30,23,69.95,70,69.95,70,2
20171001|2017-08-23 09:00,23,70.53,70.53,70.53,70.53,1
20171001|2017-08-23 13:00,23,69.69,69.69,69.51,69.51,10
20171001|2017-08-24 04:00,24,69.5,69.5,69.5,69.5,1
20171001|2017-08-24 04:30,24,69.44,69.44,69.44,69.44,1
20171001|2017-08-24 08:30,24,69.67,69.67,69.65,69.65,2
20171001|2017-08-24 09:30,24,69.81,69.99,69.81,69.99,12
20171001|2017-08-24 10:00,24,69.66,69.66,69.66,69.66,1
20171001|2017-08-24 11:00,24,69.95,69.95,69.74,69.74,5
20171001|2017-08-24 11:30,24,69.8,69.8,69.78,69.78,2
20171001|2017-08-24 12:00,24,69.8,69.94,69.8,69.94,3
20171001|2017-08-24 13:00,24,70.1,70.21,70.1,70.12,8
20171001|2017-08-24 20:30,25,70.25,70.25,70.25,70.25,5
20171001|2017-08-25 05:30,25,70.18,70.18,70.18,70.18,1
20171001|2017-08-25 08:00,25,70.15,70.15,69.66,69.66,4
20171001|2017-08-25 11:00,25,69,69,68.62,68.62,2
20171001|2017-08-25 11:30,25,68.88,68.88,68.88,68.88,7
20171001|2017-08-25 12:00,25,68.88,68.88,68.88,68.88,2
20171001|2017-08-27 20:00,28,68.61,69.04,68.61,69.04,3
20171001|2017-08-27 20:30,28,69.34,69.42,69.34,69.42,2
20171001|2017-08-28 01:00,28,69.83,69.97,69.83,69.97,6
20171001|2017-08-28 03:00,28,69.47,69.47,69.47,69.47,1
20171001|2017-08-28 06:00,28,69.45,69.45,69.45,69.45,1
20171001|2017-08-28 07:00,28,69.45,69.45,69.45,69.45,3
20171001|2017-08-28 07:30,28,69.98,69.98,69.98,69.98,1
20171001|2017-08-28 08:00,28,69.95,70,69.95,70,2
20171001|2017-08-28 08:30,28,70.12,70.12,70.12,70.12,2
20171001|2017-08-28 09:00,28,70.07,70.07,70.07,70.07,1
20171001|2017-08-28 09:30,28,70.12,70.12,70.11,70.11,2
20171001|2017-08-28 11:30,28,70.19,70.19,70.14,70.14,3
20171001|2017-08-28 20:00,29,70.26,70.26,70.2,70.2,4
20171001|2017-08-29 07:30,29,70.2,70.2,70.16,70.16,17
20171001|2017-08-29 08:00,29,70.15,70.15,70.15,70.15,1
20171001|2017-08-29 09:00,29,70.43,70.73,70.43,70.73,4
20171001|2017-08-29 10:00,29,70.7,70.7,70.7,70.7,1
20171001|2017-08-29 11:00,29,70.8,70.8,70.8,70.8,2
20171001|2017-08-29 11:30,29,70.8,70.8,70.8,70.8,2
20171001|2017-08-29 12:00,29,70.85,70.85,70.85,70.85,6
20171001|2017-08-30 08:30,30,70.85,70.85,70.85,70.85,1
20171001|2017-08-30 09:00,30,70.95,71.21,70.95,71.21,6
20171001|2017-08-30 10:30,30,71.25,71.28,71.25,71.28,3
20171001|2017-08-30 11:30,30,71.51,71.52,71.51,71.52,12
20171001|2017-08-30 12:30,30,71.48,71.48,71.48,71.48,2
20171001|2017-08-31 00:00,31,71.24,71.24,71.22,71.22,2
20171001|2017-08-31 03:00,31,71.14,71.14,71.14,71.14,1
20171001|2017-08-31 08:00,31,71.37,71.47,71.37,71.47,2
20171001|2017-08-31 08:30,31,71.41,71.41,71.41,71.41,1
20171001|2017-08-31 09:30,31,71.32,71.32,71.32,71.32,1
20171001|2017-08-31 10:00,31,71.33,71.33,71.3,71.3,4
20171001|2017-08-31 13:00,31,71.53,71.53,71.53,71.53,1
20171001|2017-09-01 08:00,1,71.9,71.9,71.89,71.9,4
20171001|2017-09-01 10:30,1,72.4,72.63,72.4,72.63,7
20171001|2017-09-01 11:00,1,72.25,72.25,72.25,72.25,1
20171001|2017-09-01 11:30,1,72.54,72.54,72.54,72.54,1
20171001|2017-09-01 12:00,1,72.71,72.71,72.56,72.56,4
20171001|2017-09-01 13:00,1,72.58,72.58,72.58,72.58,1
20171001|2017-09-04 20:00,5,72.95,72.95,72.95,72.95,1
20171001|2017-09-05 07:30,5,73.96,74.2,73.96,74.2,8
20171001|2017-09-05 08:00,5,74.2,74.2,74.2,74.2,4
20171001|2017-09-05 08:30,5,74.2,75.55,74.2,75.55,25
20171001|2017-09-05 09:00,5,75.25,75.25,75.25,75.25,1
20171001|2017-09-05 09:30,5,75.33,75.54,75.33,75.54,6
20171001|2017-09-05 10:30,5,75.49,75.49,75.49,75.49,1
20171001|2017-09-05 11:00,5,74.99,74.99,74.89,74.89,5
20171001|2017-09-05 13:00,5,75.5,75.5,75.5,75.5,1
20171001|2017-09-05 20:30,6,75.79,75.79,75.78,75.78,3
20171001|2017-09-06 03:00,6,75.16,75.16,75,75,2
20171001|2017-09-06 05:00,6,75.2,75.2,75.2,75.2,2
20171001|2017-09-06 07:00,6,75.51,75.51,75.51,75.51,1
20171001|2017-09-06 08:30,6,75.6,75.6,75.6,75.6,1
20171001|2017-09-06 11:30,6,75.57,75.62,75.57,75.62,9
20171001|2017-09-06 12:00,6,75.57,75.57,75.57,75.57,3
20171001|2017-09-07 00:30,7,74.71,74.71,74.66,74.66,3
20171001|2017-09-07 06:30,7,74.82,74.82,74.82,74.82,1
20171001|2017-09-07 08:00,7,74.9,74.9,74.9,74.9,2
20171001|2017-09-07 08:30,7,74.5,74.5,74.5,74.5,1
20171001|2017-09-07 09:30,7,74.8,74.82,74.8,74.82,6
20171001|2017-09-07 11:30,7,75.1,75.1,75.1,75.1,4
20171001|2017-09-07 13:00,7,74.9,74.9,74.9,74.9,1
20171001|2017-09-08 05:00,8,75.2,75.2,75.2,75.2,2
20171001|2017-09-08 08:30,8,76.13,76.13,76.13,76.13,1
20171001|2017-09-08 09:30,8,75.95,76.09,75.95,76.09,2
20171001|2017-09-08 10:00,8,76.15,76.15,76.15,76.15,1
20171001|2017-09-08 11:00,8,75.99,75.99,75.99,75.99,1
20171001|2017-09-08 12:30,8,75.85,75.85,75.85,75.85,9
20171001|2017-09-08 13:00,8,75.19,75.19,75.19,75.19,1
20171001|2017-09-10 20:00,11,75.57,75.57,75.07,75.07,2
20171001|2017-09-11 03:30,11,73.76,73.76,72.59,72.59,12
20171001|2017-09-11 04:00,11,72.69,72.69,72.59,72.59,5
20171001|2017-09-11 04:30,11,72.91,72.91,72.91,72.91,1
20171001|2017-09-11 06:30,11,73.26,73.26,73.26,73.26,2
20171001|2017-09-11 07:00,11,72.8,72.8,72.8,72.8,1
20171001|2017-09-11 07:30,11,73.11,73.11,73.11,73.11,1
20171001|2017-09-11 08:00,11,72.9,72.9,72.9,72.9,1
20171001|2017-09-11 08:30,11,73.21,73.3,73.21,73.3,2
20171001|2017-09-11 09:30,11,73.64,73.64,73.64,73.64,1
20171001|2017-09-11 12:30,11,73.65,73.66,73.65,73.66,2
20171001|2017-09-11 13:00,11,73.16,74.2,73.1,74.19,19
20171001|2017-09-11 20:00,12,73.38,73.38,73.19,73.19,3
20171001|2017-09-12 00:30,12,73.47,73.47,73.47,73.47,1
20171001|2017-09-12 07:00,12,73,73,73,73,1
20171001|2017-09-12 07:30,12,72.24,72.24,71.87,71.87,5
20171001|2017-09-12 11:00,12,71.01,71.01,70.75,70.75,4
20171001|2017-09-12 13:00,12,70.71,70.71,70.71,70.71,1
20171001|2017-09-13 02:30,13,70.3,70.3,70.3,70.3,1
20171001|2017-09-13 04:00,13,69.61,69.7,69.61,69.7,2
20171001|2017-09-13 08:00,13,70.06,70.06,69.9,69.9,3
20171001|2017-09-13 09:30,13,69.92,69.92,69.92,69.92,1
20171001|2017-09-13 10:30,13,70.08,70.08,70.08,70.08,1
20171001|2017-09-13 11:30,13,70.05,70.05,69.99,69.99,15
20171001|2017-09-13 12:00,13,69.95,69.97,69.95,69.97,5
20171001|2017-09-13 12:30,13,69.95,69.98,69.95,69.98,5
20171001|2017-09-13 13:00,13,69.99,69.99,69.99,69.99,13
20171001|2017-09-14 04:30,14,69.86,69.86,69.86,69.86,4
20171001|2017-09-14 07:00,14,69.75,69.75,69.75,69.75,1
20171001|2017-09-14 09:00,14,69.5,69.5,69.16,69.16,18
20171001|2017-09-14 09:30,14,69.1,69.47,69.1,69.47,4
20171001|2017-09-14 12:00,14,69.13,69.13,69.02,69.02,6
20171001|2017-09-14 13:00,14,69.8,69.8,69.8,69.8,2
20171001|2017-09-14 20:00,15,69.95,70.26,69.95,70.26,4
20171001|2017-09-17 20:00,18,69.47,70.22,69.47,70.22,2
20171001|2017-09-18 03:00,18,70.22,70.22,70.22,70.22,1
20171001|2017-09-18 05:00,18,70.22,70.22,70.22,70.22,1
20171001|2017-09-18 06:30,18,70.19,70.19,70.15,70.15,5
20171001|2017-09-18 07:30,18,70.16,70.16,70.16,70.16,1
20171001|2017-09-18 08:30,18,70.7,70.7,70.7,70.7,1
20171001|2017-09-18 09:30,18,70.94,70.94,70.8,70.8,2
20171001|2017-09-18 10:30,18,70.74,70.74,70.74,70.74,3
20171001|2017-09-18 13:00,18,70.46,70.46,70.46,70.46,1
20171001|2017-09-19 03:30,19,70.69,70.69,70.69,70.69,1
20171001|2017-09-19 07:30,19,70.41,70.41,70.41,70.41,1
20171001|2017-09-19 11:00,19,70.94,70.94,70.82,70.82,4
20171001|2017-09-19 11:30,19,70.45,70.5,70.45,70.5,2
20171001|2017-09-19 12:00,19,70.45,70.5,70.45,70.5,2
20171001|2017-09-20 07:30,20,70.52,71.11,70.52,71.11,5
20171001|2017-09-20 08:00,20,71.1,71.1,71.08,71.08,4
20171001|2017-09-20 09:00,20,70.48,70.48,69.68,69.68,6
20171001|2017-09-20 11:00,20,69.68,69.68,69.64,69.65,6
20171001|2017-09-20 11:30,20,69.79,69.79,69.71,69.71,10
20171001|2017-09-22 02:30,22,69.11,69.12,69.11,69.12,4
20171001|2017-09-22 03:00,22,68.96,68.96,68.96,68.96,1
20171001|2017-09-22 04:30,22,69.25,69.25,68.98,68.98,4
20171001|2017-09-22 08:30,22,68.8,68.8,68.8,68.8,1
20171001|2017-09-22 09:00,22,69.3,69.3,69.3,69.3,2
20171001|2017-09-22 10:00,22,69.08,69.08,68.95,68.95,6
20171201|2017-05-02 11:30,2,74.77,74.93,74.73,74.83,281
20171201|2017-05-02 12:00,2,74.84,74.93,74.82,74.88,133
20171201|2017-05-02 12:30,2,74.9,74.93,74.82,74.89,184
20171201|2017-05-02 13:00,2,74.89,74.98,74.85,74.85,1018
20171201|2017-05-02 20:00,3,74.8,74.98,74.8,74.98,34
20171201|2017-05-02 20:30,3,74.97,74.98,74.97,74.97,3
20171201|2017-05-02 21:30,3,74.98,74.98,74.97,74.98,37
20171201|2017-05-02 22:00,3,74.98,75,74.98,74.98,116
20171201|2017-05-02 23:00,3,74.97,74.97,74.97,74.97,1
20171201|2017-05-03 00:00,3,74.98,74.98,74.98,74.98,3
20171201|2017-05-03 00:30,3,74.98,75,74.98,75,23
20171201|2017-05-03 01:00,3,75,75,74.99,75,74
20171201|2017-05-03 01:30,3,75,75,74.98,74.98,16
20171201|2017-05-03 02:00,3,75,75,75,75,8
20171201|2017-05-03 02:30,3,74.95,74.95,74.94,74.94,3
20171201|2017-05-03 03:00,3,74.91,74.91,74.91,74.91,3
20171201|2017-05-03 03:30,3,74.9,74.9,74.83,74.84,31
20171201|2017-05-03 04:00,3,74.83,74.83,74.78,74.8,29
20171201|2017-05-03 05:00,3,74.8,74.83,74.8,74.83,19
20171201|2017-05-03 05:30,3,74.9,74.9,74.73,74.75,51
20171201|2017-05-03 06:00,3,74.81,74.82,74.81,74.82,18
20171201|2017-05-03 06:30,3,74.81,74.81,74.68,74.68,15
20171201|2017-05-03 07:00,3,74.71,74.71,74.57,74.58,80
20171201|2017-05-03 07:30,3,74.58,74.76,74.54,74.76,58
20171201|2017-05-03 08:00,3,74.74,74.74,74.65,74.68,28
20171201|2017-05-03 08:30,3,74.71,74.91,74.67,74.84,118
20171201|2017-05-03 09:00,3,74.89,74.97,74.78,74.78,122
20171201|2017-05-03 09:30,3,74.77,74.96,74.77,74.95,205
20171201|2017-05-03 10:00,3,74.96,74.97,74.93,74.93,124
20171201|2017-05-03 10:30,3,74.92,74.95,74.87,74.95,175
20171201|2017-05-03 11:00,3,74.95,74.96,74.81,74.88,131
20171201|2017-05-03 11:30,3,74.88,74.9,74.77,74.77,60
20171201|2017-05-03 12:00,3,74.78,74.78,74.63,74.68,92
20171201|2017-05-03 12:30,3,74.73,74.73,74.61,74.63,46
20171201|2017-05-03 13:00,3,74.65,74.66,74.51,74.57,272
20171201|2017-05-03 20:00,4,74.5,74.7,74.5,74.65,33
20171201|2017-05-03 20:30,4,74.68,74.68,74.68,74.68,1
20171201|2017-05-03 21:00,4,74.71,74.73,74.68,74.68,12
20171201|2017-05-03 21:30,4,74.75,74.75,74.72,74.73,9
20171201|2017-05-03 22:00,4,74.72,74.83,74.72,74.83,45
20171201|2017-05-03 22:30,4,74.83,74.83,74.73,74.77,20
20171201|2017-05-03 23:00,4,74.78,74.84,74.74,74.84,37
20171201|2017-05-03 23:30,4,74.74,74.74,74.74,74.74,5
20171201|2017-05-04 00:00,4,74.8,74.8,74.77,74.79,7
20171201|2017-05-04 00:30,4,74.79,74.84,74.71,74.84,31
20171201|2017-05-04 01:00,4,74.76,74.78,74.74,74.74,13
20171201|2017-05-04 01:30,4,74.74,74.79,74.74,74.77,30
20171201|2017-05-04 02:00,4,74.78,74.81,74.78,74.79,8
20171201|2017-05-04 02:30,4,74.8,74.8,74.77,74.79,23
20171201|2017-05-04 03:00,4,74.78,74.79,74.78,74.78,10
20171201|2017-05-04 03:30,4,74.74,74.76,74.71,74.71,13
20171201|2017-05-04 04:00,4,74.77,74.77,74.71,74.74,14
20171201|2017-05-04 04:30,4,74.75,74.75,74.74,74.75,15
20171201|2017-05-04 05:00,4,74.76,74.76,74.75,74.75,7
20171201|2017-05-04 05:30,4,74.77,74.77,74.75,74.75,24
20171201|2017-05-04 06:00,4,74.75,74.76,74.75,74.75,14
20171201|2017-05-04 06:30,4,74.75,74.75,74.74,74.75,10
20171201|2017-05-04 07:00,4,74.75,74.76,74.68,74.76,51
20171201|2017-05-04 07:30,4,74.72,74.93,74.72,74.91,132
20171201|2017-05-04 08:00,4,74.91,74.91,74.81,74.84,108
20171201|2017-05-04 08:30,4,74.84,74.91,74.84,74.86,392
20171201|2017-05-04 09:00,4,74.88,74.96,74.8,74.94,480
20171201|2017-05-04 09:30,4,74.94,74.94,74.86,74.89,285
20171201|2017-05-04 10:00,4,74.88,74.96,74.83,74.89,496
20171201|2017-05-04 10:30,4,74.89,74.99,74.88,74.99,526
20171201|2017-05-04 11:00,4,74.99,75.03,74.98,75.03,423
20171201|2017-05-04 11:30,4,75.03,75.04,74.97,75.04,188
20171201|2017-05-04 12:00,4,75.01,75.01,74.71,74.76,242
20171201|2017-05-04 12:30,4,74.74,74.82,74.73,74.79,65
20171201|2017-05-04 13:00,4,74.76,74.84,74.67,74.76,243
20171201|2017-05-04 20:00,5,74.78,74.81,74.67,74.7,95
20171201|2017-05-04 20:30,5,74.79,74.79,74.67,74.76,45
20171201|2017-05-04 22:00,5,74.82,74.83,74.82,74.83,6
20171201|2017-05-04 22:30,5,74.82,74.82,74.79,74.81,20
20171201|2017-05-04 23:00,5,74.79,74.82,74.79,74.81,3
20171201|2017-05-04 23:30,5,74.84,74.85,74.65,74.65,23
20171201|2017-05-05 00:00,5,74.71,74.74,74.65,74.67,38
20171201|2017-05-05 00:30,5,74.69,74.69,74.6,74.66,14
20171201|2017-05-05 01:00,5,74.67,74.67,74.67,74.67,6
20171201|2017-05-05 01:30,5,74.68,74.68,74.56,74.56,43
20171201|2017-05-05 02:00,5,74.57,74.58,74.5,74.58,84
20171201|2017-05-05 02:30,5,74.53,74.58,74.39,74.39,134
20171201|2017-05-05 03:00,5,74.34,74.34,74.26,74.27,60
20171201|2017-05-05 03:30,5,74.35,74.4,74.35,74.4,16
20171201|2017-05-05 04:30,5,74.44,74.44,74.35,74.36,6
20171201|2017-05-05 05:00,5,74.36,74.36,74.24,74.35,22
20171201|2017-05-05 05:30,5,74.44,74.5,74.44,74.5,6
20171201|2017-05-05 06:00,5,74.46,74.46,74.37,74.37,54
20171201|2017-05-05 06:30,5,74.41,74.47,74.39,74.46,16
20171201|2017-05-05 07:00,5,74.44,74.45,74.39,74.43,13
20171201|2017-05-05 07:30,5,74.44,74.5,74.44,74.46,109
20171201|2017-05-05 08:00,5,74.42,74.43,74.3,74.39,33
20171201|2017-05-05 08:30,5,74.32,74.38,74.2,74.24,234
20171201|2017-05-05 09:00,5,74.25,74.39,74.23,74.33,71
20171201|2017-05-05 09:30,5,74.32,74.32,74.16,74.3,145
20171201|2017-05-05 10:00,5,74.31,74.31,74.16,74.2,68
20171201|2017-05-05 10:30,5,74.16,74.28,74.15,74.18,56
20171201|2017-05-05 11:00,5,74.17,74.21,74.12,74.14,187
20171201|2017-05-05 11:30,5,74.15,74.21,74.11,74.11,66
20171201|2017-05-05 12:00,5,74.12,74.3,74.11,74.25,105
20171201|2017-05-05 12:30,5,74.24,74.41,74.17,74.17,75
20171201|2017-05-05 13:00,5,74.19,74.22,74.09,74.2,198
20171201|2017-05-07 20:00,8,74.15,74.17,73.88,73.95,148
20171201|2017-05-07 20:30,8,73.93,73.93,73.87,73.87,5
20171201|2017-05-07 21:00,8,73.87,73.87,73.85,73.85,5
20171201|2017-05-07 21:30,8,73.88,73.89,73.75,73.75,77
20171201|2017-05-07 22:00,8,73.76,73.85,73.75,73.77,91
20171201|2017-05-07 22:30,8,73.74,73.88,73.74,73.88,9
20171201|2017-05-07 23:00,8,73.82,73.82,73.82,73.82,1
20171201|2017-05-07 23:30,8,73.88,73.89,73.88,73.89,3
20171201|2017-05-08 00:00,8,73.78,73.78,73.78,73.78,2
20171201|2017-05-08 01:00,8,73.84,73.86,73.81,73.86,9
20171201|2017-05-08 01:30,8,73.8,73.8,73.8,73.8,12
20171201|2017-05-08 02:00,8,73.82,73.82,73.79,73.8,23
20171201|2017-05-08 02:30,8,73.76,73.79,73.74,73.76,11
20171201|2017-05-08 03:00,8,73.76,73.81,73.76,73.81,22
20171201|2017-05-08 03:30,8,73.78,73.78,73.78,73.78,1
20171201|2017-05-08 04:00,8,73.8,73.8,73.75,73.75,13
20171201|2017-05-08 04:30,8,73.74,73.74,73.72,73.72,8
20171201|2017-05-08 05:00,8,73.72,73.72,73.69,73.69,14
20171201|2017-05-08 05:30,8,73.71,73.75,73.71,73.73,6
20171201|2017-05-08 06:00,8,73.74,73.76,73.73,73.73,5
20171201|2017-05-08 06:30,8,73.73,73.77,73.7,73.77,11
20171201|2017-05-08 07:00,8,73.73,73.82,73.65,73.68,186
20171201|2017-05-08 07:30,8,73.68,73.68,73.5,73.56,458
20171201|2017-05-08 08:00,8,73.53,73.65,73.51,73.65,74
20171201|2017-05-08 08:30,8,73.65,73.73,73.62,73.68,197
20171201|2017-05-08 09:00,8,73.68,73.77,73.64,73.77,96
20171201|2017-05-08 09:30,8,73.78,73.96,73.78,73.86,177
20171201|2017-05-08 10:00,8,73.84,73.87,73.6,73.6,380
20171201|2017-05-08 10:30,8,73.59,73.77,73.5,73.77,285
20171201|2017-05-08 11:00,8,73.73,73.76,73.48,73.5,449
20171201|2017-05-08 11:30,8,73.5,73.62,73.48,73.62,98
20171201|2017-05-08 12:00,8,73.62,73.64,73.58,73.61,61
20171201|2017-05-08 12:30,8,73.59,73.64,73.57,73.63,28
20171201|2017-05-08 13:00,8,73.61,73.64,73.27,73.38,460
20171201|2017-05-08 20:00,9,73.35,73.47,73.3,73.42,47
20171201|2017-05-08 20:30,9,73.47,73.64,73.47,73.51,78
20171201|2017-05-08 21:00,9,73.5,73.64,73.5,73.64,35
20171201|2017-05-08 21:30,9,73.55,73.62,73.55,73.61,13
20171201|2017-05-08 22:00,9,73.61,73.62,73.61,73.62,10
20171201|2017-05-08 22:30,9,73.62,73.64,73.62,73.64,13
20171201|2017-05-08 23:00,9,73.64,73.64,73.64,73.64,1
20171201|2017-05-08 23:30,9,73.63,73.64,73.63,73.64,11
20171201|2017-05-09 00:00,9,73.64,73.64,73.64,73.64,10
20171201|2017-05-09 00:30,9,73.62,73.64,73.62,73.64,9
20171201|2017-05-09 01:00,9,73.65,73.65,73.65,73.65,7
20171201|2017-05-09 01:30,9,73.65,73.67,73.64,73.64,18
20171201|2017-05-09 02:00,9,73.64,73.66,73.64,73.66,22
20171201|2017-05-09 02:30,9,73.66,73.67,73.6,73.67,39
20171201|2017-05-09 03:00,9,73.67,73.67,73.66,73.67,28
20171201|2017-05-09 03:30,9,73.67,73.67,73.58,73.58,42
20171201|2017-05-09 04:00,9,73.58,73.58,73.48,73.48,6
20171201|2017-05-09 04:30,9,73.49,73.49,73.44,73.45,12
20171201|2017-05-09 05:00,9,73.45,73.56,73.45,73.53,43
20171201|2017-05-09 05:30,9,73.54,73.54,73.54,73.54,2
20171201|2017-05-09 06:00,9,73.54,73.54,73.53,73.53,2
20171201|2017-05-09 06:30,9,73.54,73.54,73.52,73.54,7
20171201|2017-05-09 07:00,9,73.51,73.51,73.4,73.4,39
20171201|2017-05-09 07:30,9,73.4,73.45,73.38,73.4,95
20171201|2017-05-09 08:00,9,73.38,73.63,73.38,73.49,72
20171201|2017-05-09 08:30,9,73.51,73.53,73.33,73.51,163
20171201|2017-05-09 09:00,9,73.52,73.54,73.34,73.51,144
20171201|2017-05-09 09:30,9,73.5,73.67,73.4,73.47,332
20171201|2017-05-09 10:00,9,73.47,73.5,73.29,73.32,140
20171201|2017-05-09 10:30,9,73.34,73.35,73.25,73.26,149
20171201|2017-05-09 11:00,9,73.27,73.3,73.04,73.06,379
20171201|2017-05-09 11:30,9,73.07,73.18,72.99,73.13,252
20171201|2017-05-09 12:00,9,73.17,73.37,73.16,73.33,130
20171201|2017-05-09 12:30,9,73.33,73.39,73.1,73.28,251
20171201|2017-05-09 13:00,9,73.27,73.27,72.96,73.13,662
20171201|2017-05-09 20:00,10,73.08,73.12,72.95,73.05,127
20171201|2017-05-09 20:30,10,73.05,73.07,72.89,72.92,47
20171201|2017-05-09 21:00,10,72.89,72.94,72.85,72.86,84
20171201|2017-05-09 21:30,10,72.9,72.9,72.87,72.87,10
20171201|2017-05-09 22:00,10,72.9,72.9,72.85,72.85,15
20171201|2017-05-09 22:30,10,72.85,72.85,72.85,72.85,40
20171201|2017-05-09 23:00,10,72.85,72.89,72.85,72.89,17
20171201|2017-05-09 23:30,10,72.9,72.9,72.9,72.9,1
20171201|2017-05-10 00:30,10,72.88,72.88,72.85,72.85,52
20171201|2017-05-10 01:00,10,72.86,72.91,72.82,72.82,67
20171201|2017-05-10 01:30,10,72.83,72.87,72.77,72.87,74
20171201|2017-05-10 02:00,10,72.81,72.81,72.71,72.81,29
20171201|2017-05-10 02:30,10,72.82,72.86,72.79,72.84,8
20171201|2017-05-10 03:00,10,72.76,72.76,72.71,72.74,11
20171201|2017-05-10 03:30,10,72.81,72.81,72.77,72.77,15
20171201|2017-05-10 04:00,10,72.74,72.76,72.67,72.76,27
20171201|2017-05-10 04:30,10,72.69,72.77,72.69,72.77,12
20171201|2017-05-10 05:00,10,72.77,72.77,72.69,72.69,39
20171201|2017-05-10 05:30,10,72.72,72.81,72.72,72.79,30
20171201|2017-05-10 06:00,10,72.79,72.81,72.79,72.81,57
20171201|2017-05-10 06:30,10,72.78,72.81,72.78,72.8,16
20171201|2017-05-10 07:00,10,72.76,72.82,72.72,72.82,26
20171201|2017-05-10 07:30,10,72.8,72.89,72.8,72.86,46
20171201|2017-05-10 08:00,10,72.87,72.94,72.86,72.91,121
20171201|2017-05-10 08:30,10,72.89,72.96,72.83,72.88,219
20171201|2017-05-10 09:00,10,72.87,72.88,72.77,72.81,221
20171201|2017-05-10 09:30,10,72.77,72.87,72.6,72.6,212
20171201|2017-05-10 10:00,10,72.6,72.6,72.53,72.53,283
20171201|2017-05-10 10:30,10,72.53,72.65,72.52,72.62,343
20171201|2017-05-10 11:00,10,72.5,73.06,72.5,72.93,1202
20171201|2017-05-10 11:30,10,72.94,72.98,72.87,72.93,326
20171201|2017-05-10 12:00,10,72.92,72.94,72.51,72.53,312
20171201|2017-05-10 12:30,10,72.55,72.56,72.37,72.4,551
20171201|2017-05-10 13:00,10,72.4,72.45,72.26,72.32,400
20171201|2017-05-10 20:00,11,72.35,72.35,72.28,72.28,38
20171201|2017-05-10 20:30,11,72.32,72.44,72.3,72.31,47
20171201|2017-05-10 21:00,11,72.41,72.47,72.38,72.47,69
20171201|2017-05-10 21:30,11,72.42,72.46,72.41,72.41,11
20171201|2017-05-10 22:00,11,72.34,72.34,72.34,72.34,2
20171201|2017-05-10 22:30,11,72.34,72.35,72.32,72.32,9
20171201|2017-05-10 23:00,11,72.31,72.35,72.28,72.28,10
20171201|2017-05-10 23:30,11,72.29,72.32,72.28,72.29,10
20171201|2017-05-11 00:00,11,72.33,72.34,72.31,72.34,15
20171201|2017-05-11 00:30,11,72.34,72.34,72.33,72.33,8
20171201|2017-05-11 01:00,11,72.35,72.35,72.34,72.34,14
20171201|2017-05-11 01:30,11,72.34,72.45,72.34,72.45,53
20171201|2017-05-11 02:00,11,72.39,72.39,72.37,72.37,14
20171201|2017-05-11 02:30,11,72.43,72.43,72.34,72.34,25
20171201|2017-05-11 03:00,11,72.37,72.43,72.37,72.38,29
20171201|2017-05-11 03:30,11,72.38,72.48,72.38,72.43,48
20171201|2017-05-11 04:00,11,72.43,72.5,72.43,72.47,93
20171201|2017-05-11 04:30,11,72.46,72.47,72.46,72.47,4
20171201|2017-05-11 05:00,11,72.47,72.48,72.46,72.46,23
20171201|2017-05-11 05:30,11,72.43,72.5,72.43,72.5,57
20171201|2017-05-11 06:00,11,72.5,72.52,72.48,72.48,43
20171201|2017-05-11 06:30,11,72.5,72.5,72.44,72.46,13
20171201|2017-05-11 07:00,11,72.43,72.49,72.26,72.38,328
20171201|2017-05-11 07:30,11,72.38,72.58,72.28,72.51,365
20171201|2017-05-11 08:00,11,72.51,72.51,72.28,72.3,300
20171201|2017-05-11 08:30,11,72.31,72.33,72.28,72.3,141
20171201|2017-05-11 09:00,11,72.3,72.33,72.15,72.25,604
20171201|2017-05-11 09:30,11,72.25,72.58,72.21,72.5,534
20171201|2017-05-11 10:00,11,72.52,73.35,72.41,73.15,1179
20171201|2017-05-11 10:30,11,73.19,73.33,73.1,73.29,510
20171201|2017-05-11 11:00,11,73.31,73.42,73.25,73.36,746
20171201|2017-05-11 11:30,11,73.36,73.46,72.88,72.94,695
20171201|2017-05-11 12:00,11,72.96,73.4,72.94,73.13,529
20171201|2017-05-11 12:30,11,73.18,73.27,72.97,73.26,305
20171201|2017-05-11 13:00,11,73.24,73.29,72.45,72.49,1024
20171201|2017-05-11 20:00,12,72.59,72.88,72.53,72.84,128
20171201|2017-05-11 20:30,12,72.83,72.83,72.83,72.83,11
20171201|2017-05-11 21:00,12,72.8,72.9,72.8,72.86,22
20171201|2017-05-11 21:30,12,72.87,73.04,72.79,72.79,57
20171201|2017-05-11 22:00,12,72.95,72.96,72.65,72.77,156
20171201|2017-05-11 22:30,12,72.75,72.92,72.7,72.91,60
20171201|2017-05-11 23:00,12,72.87,72.89,72.87,72.89,9
20171201|2017-05-11 23:30,12,72.81,72.81,72.8,72.8,4
20171201|2017-05-12 00:00,12,72.85,73.09,72.77,72.87,48
20171201|2017-05-12 00:30,12,72.87,72.95,72.65,72.65,70
20171201|2017-05-12 01:00,12,72.64,72.64,72.52,72.55,13
20171201|2017-05-12 01:30,12,72.77,73.22,72.55,73,173
20171201|2017-05-12 02:00,12,72.81,73.4,72.8,73.01,163
20171201|2017-05-12 02:30,12,73.02,73.34,73.01,73.1,43
20171201|2017-05-12 03:00,12,73.11,73.11,72.8,72.88,61
20171201|2017-05-12 03:30,12,72.8,72.94,72.76,72.84,29
20171201|2017-05-12 04:00,12,72.8,72.8,72.5,72.74,85
20171201|2017-05-12 04:30,12,72.76,72.84,72.72,72.72,27
20171201|2017-05-12 05:00,12,72.89,72.89,72.73,72.88,72
20171201|2017-05-12 05:30,12,73,73.1,73,73.1,3
20171201|2017-05-12 06:00,12,73.11,73.3,73.08,73.28,98
20171201|2017-05-12 06:30,12,73.28,73.38,73.21,73.31,62
20171201|2017-05-12 07:00,12,73.37,73.55,73.21,73.5,439
20171201|2017-05-12 07:30,12,73.5,73.79,73.47,73.78,333
20171201|2017-05-12 08:00,12,73.79,73.84,73.15,73.4,624
20171201|2017-05-12 08:30,12,73.42,74.47,73.42,74.47,2776
20171201|2017-05-12 09:00,12,74.46,74.53,74.06,74.15,1240
20171201|2017-05-12 09:30,12,74.17,74.48,74.12,74.28,591
20171201|2017-05-12 10:00,12,74.3,74.3,73.77,73.86,490
20171201|2017-05-12 10:30,12,73.85,73.85,73.23,73.43,594
20171201|2017-05-12 11:00,12,73.45,73.5,73.1,73.38,272
20171201|2017-05-12 11:30,12,73.43,73.55,73.15,73.38,379
20171201|2017-05-12 12:00,12,73.39,73.7,73.31,73.43,443
20171201|2017-05-12 12:30,12,73.43,73.66,73.39,73.44,224
20171201|2017-05-12 13:00,12,73.44,73.78,73.44,73.5,968
20171201|2017-05-14 20:00,15,73.36,73.98,73.36,73.7,366
20171201|2017-05-14 20:30,15,73.6,73.72,73.5,73.72,53
20171201|2017-05-14 21:00,15,73.72,73.96,73.72,73.75,118
20171201|2017-05-14 21:30,15,73.8,73.95,73.73,73.95,50
20171201|2017-05-14 22:00,15,73.85,74.09,73.75,74.09,133
20171201|2017-05-14 22:30,15,74.08,74.26,74.06,74.22,124
20171201|2017-05-14 23:00,15,74.22,74.39,74.22,74.39,171
20171201|2017-05-14 23:30,15,74.34,74.39,74.2,74.2,47
20171201|2017-05-15 01:00,15,74.07,74.2,74.07,74.2,24
20171201|2017-05-15 01:30,15,74.2,74.35,74.16,74.2,55
20171201|2017-05-15 02:00,15,74.16,74.42,74.06,74.42,151
20171201|2017-05-15 02:30,15,74.4,74.51,74.34,74.38,115
20171201|2017-05-15 03:00,15,74.34,74.6,74.29,74.4,169
20171201|2017-05-15 03:30,15,74.53,74.75,74.53,74.72,244
20171201|2017-05-15 04:00,15,74.75,74.75,74.56,74.62,108
20171201|2017-05-15 04:30,15,74.72,74.72,74.5,74.71,104
20171201|2017-05-15 05:00,15,74.71,74.72,74.62,74.66,45
20171201|2017-05-15 05:30,15,74.71,74.75,74.67,74.67,90
20171201|2017-05-15 06:00,15,74.66,74.73,74.6,74.69,50
20171201|2017-05-15 06:30,15,74.74,74.74,74.05,74.06,199
20171201|2017-05-15 07:00,15,74.06,74.65,73.81,74.3,841
20171201|2017-05-15 07:30,15,74.36,74.51,74.05,74.34,479
20171201|2017-05-15 08:00,15,74.45,74.6,74.21,74.32,382
20171201|2017-05-15 08:30,15,74.35,74.67,74.2,74.32,1345
20171201|2017-05-15 09:00,15,74.29,74.43,73.45,73.83,2215
20171201|2017-05-15 09:30,15,73.86,74.48,73.5,74.47,1724
20171201|2017-05-15 10:00,15,74.49,74.7,74.43,74.58,910
20171201|2017-05-15 10:30,15,74.62,75.03,74.62,74.99,2605
20171201|2017-05-15 11:00,15,74.99,75.15,74.92,75.05,882
20171201|2017-05-15 11:30,15,75.04,75.05,74.67,74.95,818
20171201|2017-05-15 12:00,15,74.95,74.98,74.72,74.98,482
20171201|2017-05-15 12:30,15,74.98,75.08,74.81,75,676
20171201|2017-05-15 13:00,15,75,75.12,74.91,75.09,703
20171201|2017-05-15 20:00,16,74.81,75,74.8,74.88,108
20171201|2017-05-15 20:30,16,74.8,74.8,74.6,74.62,66
20171201|2017-05-15 21:00,16,74.64,74.7,74.64,74.67,21
20171201|2017-05-15 21:30,16,74.66,74.7,74.52,74.69,32
20171201|2017-05-15 22:00,16,74.65,74.65,74.52,74.57,14
20171201|2017-05-15 22:30,16,74.59,74.61,74.59,74.61,15
20171201|2017-05-15 23:00,16,74.53,74.56,74.5,74.56,53
20171201|2017-05-15 23:30,16,74.48,74.48,74.47,74.47,4
20171201|2017-05-16 00:00,16,74.56,74.65,74.56,74.65,8
20171201|2017-05-16 00:30,16,74.6,74.7,74.51,74.51,27
20171201|2017-05-16 01:30,16,74.56,74.65,74.55,74.6,10
20171201|2017-05-16 02:30,16,74.63,74.79,74.6,74.76,48
20171201|2017-05-16 03:00,16,74.7,74.9,74.7,74.8,74
20171201|2017-05-16 03:30,16,74.9,75.05,74.9,75.05,176
20171201|2017-05-16 04:00,16,75.01,75.01,74.81,74.86,112
20171201|2017-05-16 04:30,16,74.94,75.04,74.89,74.93,50
20171201|2017-05-16 05:00,16,75,75,74.88,74.98,44
20171201|2017-05-16 05:30,16,74.98,75.08,74.98,75.06,123
20171201|2017-05-16 06:00,16,75.06,75.09,75.05,75.05,69
20171201|2017-05-16 06:30,16,75.07,75.09,74.94,74.96,134
20171201|2017-05-16 07:00,16,74.97,75.07,74.77,75.04,299
20171201|2017-05-16 07:30,16,75,75,74.95,74.99,211
20171201|2017-05-16 08:00,16,74.96,74.98,74.52,74.82,823
20171201|2017-05-16 08:30,16,74.83,74.98,74.75,74.85,756
20171201|2017-05-16 09:00,16,74.92,75,74.86,74.92,1067
20171201|2017-05-16 09:30,16,74.95,74.98,74.85,74.93,638
20171201|2017-05-16 10:00,16,74.94,74.95,74.87,74.92,488
20171201|2017-05-16 10:30,16,74.93,74.95,74.81,74.87,454
20171201|2017-05-16 11:00,16,74.86,74.99,74.81,74.96,765
20171201|2017-05-16 11:30,16,74.96,75,74.84,74.87,778
20171201|2017-05-16 12:00,16,74.87,74.88,74.57,74.77,562
20171201|2017-05-16 12:30,16,74.77,74.77,74.6,74.64,467
20171201|2017-05-16 13:00,16,74.65,74.71,74.3,74.5,648
20171201|2017-05-16 20:00,17,74.35,74.7,74.3,74.68,183
20171201|2017-05-16 20:30,17,74.7,74.74,74.59,74.74,40
20171201|2017-05-16 21:00,17,74.74,74.78,74.54,74.63,26
20171201|2017-05-16 21:30,17,74.78,74.79,74.78,74.79,5
20171201|2017-05-16 22:00,17,74.79,74.8,74.71,74.71,8
20171201|2017-05-16 23:00,17,74.71,74.71,74.7,74.7,2
20171201|2017-05-16 23:30,17,74.71,74.71,74.51,74.51,6
20171201|2017-05-17 00:00,17,74.5,74.5,74.41,74.45,5
20171201|2017-05-17 00:30,17,74.69,74.71,74.67,74.71,13
20171201|2017-05-17 01:00,17,74.71,74.74,74.68,74.7,14
20171201|2017-05-17 01:30,17,74.7,74.73,74.61,74.73,17
20171201|2017-05-17 02:00,17,74.71,74.71,74.55,74.55,4
20171201|2017-05-17 02:30,17,74.5,74.5,74.31,74.41,31
20171201|2017-05-17 03:00,17,74.45,74.51,74.31,74.41,59
20171201|2017-05-17 03:30,17,74.45,74.53,74.19,74.4,107
20171201|2017-05-17 04:00,17,74.5,74.5,74.34,74.34,6
20171201|2017-05-17 04:30,17,74.34,74.34,74.33,74.33,6
20171201|2017-05-17 05:00,17,74.32,74.45,74.31,74.44,19
20171201|2017-05-17 05:30,17,74.49,74.59,74.48,74.5,31
20171201|2017-05-17 06:00,17,74.47,74.5,74.38,74.39,10
20171201|2017-05-17 06:30,17,74.46,74.46,74.37,74.41,9
20171201|2017-05-17 07:00,17,74.42,74.54,74.42,74.45,30
20171201|2017-05-17 07:30,17,74.49,74.78,74.49,74.72,168
20171201|2017-05-17 08:00,17,74.75,74.88,74.7,74.85,564
20171201|2017-05-17 08:30,17,74.85,74.88,74.65,74.82,686
20171201|2017-05-17 09:00,17,74.82,74.84,74.56,74.72,289
20171201|2017-05-17 09:30,17,74.7,74.93,74.69,74.92,874
20171201|2017-05-17 10:00,17,74.92,74.95,74.89,74.92,403
20171201|2017-05-17 10:30,17,74.92,74.98,74.84,74.97,608
20171201|2017-05-17 11:00,17,74.97,74.98,74.6,74.76,547
20171201|2017-05-17 11:30,17,74.72,74.85,74.5,74.68,317
20171201|2017-05-17 12:00,17,74.73,74.85,74.5,74.57,558
20171201|2017-05-17 12:30,17,74.56,74.6,74.3,74.39,510
20171201|2017-05-17 13:00,17,74.39,74.51,74.25,74.47,429
20171201|2017-05-17 20:00,18,74.4,74.47,74.2,74.2,83
20171201|2017-05-17 20:30,18,74.2,74.24,74,74.05,225
20171201|2017-05-17 21:00,18,74.15,74.17,74.05,74.1,13
20171201|2017-05-17 21:30,18,74.12,74.17,74.12,74.17,11
20171201|2017-05-17 22:00,18,74.19,74.22,74.19,74.22,17
20171201|2017-05-17 22:30,18,74.22,74.3,74.05,74.05,71
20171201|2017-05-17 23:00,18,74.18,74.18,74.18,74.18,1
20171201|2017-05-17 23:30,18,74.19,74.19,74.19,74.19,1
20171201|2017-05-18 00:00,18,74.2,74.22,74.19,74.19,22
20171201|2017-05-18 00:30,18,74.2,74.3,74.2,74.3,33
20171201|2017-05-18 01:00,18,74.31,74.36,74.25,74.25,42
20171201|2017-05-18 01:30,18,74.25,74.47,74.25,74.4,106
20171201|2017-05-18 02:00,18,74.4,74.4,74.4,74.4,3
20171201|2017-05-18 02:30,18,74.42,74.42,74.42,74.42,8
20171201|2017-05-18 03:00,18,74.31,74.33,74.2,74.2,14
20171201|2017-05-18 03:30,18,74.2,74.22,74,74.01,142
20171201|2017-05-18 04:00,18,74.05,74.15,74,74,89
20171201|2017-05-18 04:30,18,74.08,74.23,74.03,74.05,17
20171201|2017-05-18 05:00,18,74.07,74.15,74.07,74.15,16
20171201|2017-05-18 05:30,18,74.07,74.07,74.01,74.01,29
20171201|2017-05-18 06:00,18,74.11,74.14,74.01,74.01,18
20171201|2017-05-18 06:30,18,74.05,74.15,74.01,74.01,22
20171201|2017-05-18 07:00,18,74.01,74.12,73.57,73.7,521
20171201|2017-05-18 07:30,18,73.73,73.9,73.55,73.7,413
20171201|2017-05-18 08:00,18,73.7,74.05,73.65,74.05,197
20171201|2017-05-18 08:30,18,73.98,73.98,73.71,73.8,266
20171201|2017-05-18 09:00,18,73.8,73.89,73.69,73.84,457
20171201|2017-05-18 09:30,18,73.84,74.08,73.7,74.08,598
20171201|2017-05-18 10:00,18,74.09,74.1,73.76,73.9,588
20171201|2017-05-18 10:30,18,73.9,73.9,73.81,73.82,97
20171201|2017-05-18 11:00,18,73.86,73.89,73.71,73.83,141
20171201|2017-05-18 11:30,18,73.83,73.89,73.76,73.76,187
20171201|2017-05-18 12:00,18,73.82,73.85,73.7,73.72,264
20171201|2017-05-18 12:30,18,73.71,73.88,73.7,73.83,192
20171201|2017-05-18 13:00,18,73.79,73.83,73.57,73.71,507
20171201|2017-05-18 20:00,19,73.99,73.99,73.77,73.79,40
20171201|2017-05-18 20:30,19,73.83,73.85,73.83,73.85,9
20171201|2017-05-18 21:00,19,73.85,73.86,73.83,73.86,16
20171201|2017-05-18 21:30,19,73.86,73.86,73.75,73.84,32
20171201|2017-05-18 22:00,19,73.85,73.85,73.78,73.78,2
20171201|2017-05-18 22:30,19,73.78,73.82,73.78,73.82,4
20171201|2017-05-18 23:00,19,73.92,73.92,73.92,73.92,1
20171201|2017-05-19 00:00,19,73.82,73.82,73.82,73.82,1
20171201|2017-05-19 00:30,19,73.82,74,73.82,74,79
20171201|2017-05-19 01:00,19,74,74.04,74,74.04,33
20171201|2017-05-19 01:30,19,73.85,73.85,73.78,73.78,6
20171201|2017-05-19 02:00,19,73.75,73.75,73.75,73.75,5
20171201|2017-05-19 02:30,19,73.74,73.78,73.74,73.78,9
20171201|2017-05-19 03:30,19,73.78,74.05,73.78,73.91,46
20171201|2017-05-19 04:30,19,73.92,74,73.92,74,22
20171201|2017-05-19 05:00,19,73.9,73.9,73.9,73.9,2
20171201|2017-05-19 06:00,19,73.94,73.99,73.94,73.94,24
20171201|2017-05-19 06:30,19,73.88,73.92,73.87,73.92,5
20171201|2017-05-19 07:00,19,73.86,73.87,73.5,73.53,138
20171201|2017-05-19 07:30,19,73.53,73.61,73.38,73.38,223
20171201|2017-05-19 08:00,19,73.37,73.66,73.3,73.32,448
20171201|2017-05-19 08:30,19,73.33,73.49,73.24,73.28,224
20171201|2017-05-19 09:00,19,73.31,73.71,73.3,73.71,68
20171201|2017-05-19 09:30,19,73.7,73.7,73.28,73.43,138
20171201|2017-05-19 10:00,19,73.37,73.39,73.24,73.26,324
20171201|2017-05-19 10:30,19,73.27,73.3,73.15,73.28,148
20171201|2017-05-19 11:00,19,73.26,73.28,73.21,73.22,54
20171201|2017-05-19 11:30,19,73.25,73.28,73.2,73.28,92
20171201|2017-05-19 12:00,19,73.33,73.46,73.33,73.44,112
20171201|2017-05-19 12:30,19,73.48,73.7,73.48,73.67,115
20171201|2017-05-19 13:00,19,73.65,73.67,73.38,73.4,489
20171201|2017-05-21 20:00,22,73.45,73.45,73.28,73.28,47
20171201|2017-05-21 20:30,22,73.34,73.39,73.34,73.35,18
20171201|2017-05-21 21:00,22,73.35,73.38,73.17,73.18,21
20171201|2017-05-21 21:30,22,73.15,73.27,73.15,73.26,39
20171201|2017-05-21 22:00,22,73.19,73.22,73.16,73.22,8
20171201|2017-05-21 22:30,22,73.16,73.16,73.1,73.1,51
20171201|2017-05-21 23:00,22,73.1,73.12,73.1,73.1,28
20171201|2017-05-21 23:30,22,73.08,73.09,73.08,73.09,4
20171201|2017-05-22 00:00,22,73.08,73.08,73.06,73.07,59
20171201|2017-05-22 00:30,22,73.07,73.08,73.07,73.07,14
20171201|2017-05-22 01:00,22,73.06,73.06,73.05,73.06,21
20171201|2017-05-22 01:30,22,73.2,73.2,73.2,73.2,2
20171201|2017-05-22 02:00,22,73.18,73.33,73.18,73.28,16
20171201|2017-05-22 02:30,22,73.17,73.17,73.17,73.17,1
20171201|2017-05-22 03:00,22,73.23,73.3,73.22,73.3,9
20171201|2017-05-22 03:30,22,73.25,73.3,73.21,73.3,13
20171201|2017-05-22 04:00,22,73.3,73.44,73.3,73.33,20
20171201|2017-05-22 04:30,22,73.32,73.33,73.28,73.33,10
20171201|2017-05-22 05:00,22,73.34,73.44,73.34,73.38,12
20171201|2017-05-22 05:30,22,73.24,73.24,73.23,73.23,2
20171201|2017-05-22 06:00,22,73.31,73.31,73.31,73.31,2
20171201|2017-05-22 06:30,22,73.4,73.42,73.4,73.42,33
20171201|2017-05-22 07:00,22,73.44,73.59,73.42,73.59,193
20171201|2017-05-22 07:30,22,73.58,73.62,73.52,73.53,60
20171201|2017-05-22 08:00,22,73.56,73.7,73.54,73.58,155
20171201|2017-05-22 08:30,22,73.59,73.67,73.45,73.6,146
20171201|2017-05-22 09:00,22,73.61,73.61,73.42,73.6,166
20171201|2017-05-22 09:30,22,73.6,73.62,73.28,73.28,200
20171201|2017-05-22 10:00,22,73.27,73.3,73.19,73.21,97
20171201|2017-05-22 10:30,22,73.22,73.24,73.12,73.12,134
20171201|2017-05-22 11:00,22,73.15,73.3,73.13,73.25,100
20171201|2017-05-22 11:30,22,73.23,73.23,73.05,73.16,175
20171201|2017-05-22 12:00,22,73.17,73.29,73.05,73.11,181
20171201|2017-05-22 12:30,22,73.13,73.13,72.82,72.87,308
20171201|2017-05-22 13:00,22,72.84,73.16,72.82,73.16,445
20171201|2017-05-22 20:00,23,73.1,73.1,73.01,73.06,55
20171201|2017-05-22 20:30,23,73.04,73.04,73.03,73.03,3
20171201|2017-05-22 21:00,23,73.01,73.01,72.96,72.96,7
20171201|2017-05-22 21:30,23,72.92,73.01,72.91,72.97,22
20171201|2017-05-22 22:00,23,72.97,72.97,72.93,72.93,5
20171201|2017-05-22 22:30,23,72.97,73,72.92,72.95,23
20171201|2017-05-22 23:00,23,72.91,72.97,72.9,72.9,11
20171201|2017-05-22 23:30,23,72.91,72.96,72.9,72.96,26
20171201|2017-05-23 00:00,23,72.93,72.95,72.9,72.9,18
20171201|2017-05-23 00:30,23,72.94,73.06,72.92,73.06,9
20171201|2017-05-23 01:30,23,73.05,73.05,73.05,73.05,4
20171201|2017-05-23 02:00,23,73,73,73,73,13
20171201|2017-05-23 02:30,23,72.99,73.09,72.98,73.03,30
20171201|2017-05-23 03:00,23,73.07,73.07,73.03,73.03,84
20171201|2017-05-23 03:30,23,73.03,73.03,73.03,73.03,29
20171201|2017-05-23 04:00,23,73.02,73.08,73.02,73.08,36
20171201|2017-05-23 04:30,23,73.04,73.04,73,73,5
20171201|2017-05-23 05:00,23,72.97,72.97,72.97,72.97,1
20171201|2017-05-23 06:00,23,72.99,73.01,72.96,72.96,49
20171201|2017-05-23 06:30,23,72.99,72.99,72.96,72.97,3
20171201|2017-05-23 07:00,23,72.94,72.95,72.75,72.77,131
20171201|2017-05-23 07:30,23,72.76,72.76,72.58,72.69,254
20171201|2017-05-23 08:00,23,72.71,72.8,72.67,72.67,134
20171201|2017-05-23 08:30,23,72.66,72.92,72.64,72.85,266
20171201|2017-05-23 09:00,23,72.93,72.98,72.74,72.85,392
20171201|2017-05-23 09:30,23,72.86,72.89,72.67,72.71,417
20171201|2017-05-23 10:00,23,72.71,72.76,72.57,72.69,330
20171201|2017-05-23 10:30,23,72.69,72.71,72.56,72.59,282
20171201|2017-05-23 11:00,23,72.58,72.63,72.51,72.52,290
20171201|2017-05-23 11:30,23,72.52,72.64,72.42,72.64,337
20171201|2017-05-23 12:00,23,72.65,72.65,72.36,72.41,207
20171201|2017-05-23 12:30,23,72.35,72.38,72.22,72.24,882
20171201|2017-05-23 13:00,23,72.24,72.44,72.22,72.32,570
20171201|2017-05-23 20:00,24,72.36,72.37,72.25,72.25,227
20171201|2017-05-23 20:30,24,72.29,72.29,72.26,72.26,7
20171201|2017-05-23 21:00,24,72.27,72.29,72.27,72.29,2
20171201|2017-05-23 21:30,24,72.29,72.5,72.29,72.3,86
20171201|2017-05-23 22:00,24,72.42,72.42,72.34,72.34,61
20171201|2017-05-23 22:30,24,72.31,72.31,72.29,72.29,77
20171201|2017-05-23 23:00,24,72.26,72.31,72.25,72.31,52
20171201|2017-05-23 23:30,24,72.26,72.3,72.26,72.26,13
20171201|2017-05-24 00:00,24,72.31,72.34,72.27,72.34,24
20171201|2017-05-24 00:30,24,72.3,72.42,72.3,72.42,52
20171201|2017-05-24 01:00,24,72.38,72.47,72.35,72.41,59
20171201|2017-05-24 01:30,24,72.41,72.5,72.41,72.5,44
20171201|2017-05-24 02:00,24,72.5,72.65,72.47,72.5,40
20171201|2017-05-24 02:30,24,72.5,72.64,72.5,72.64,87
20171201|2017-05-24 03:00,24,72.64,72.9,72.64,72.88,191
20171201|2017-05-24 03:30,24,72.88,72.92,72.88,72.89,17
20171201|2017-05-24 04:00,24,72.88,72.92,72.79,72.9,109
20171201|2017-05-24 04:30,24,72.85,72.88,72.75,72.85,44
20171201|2017-05-24 05:00,24,72.85,72.85,72.83,72.85,17
20171201|2017-05-24 05:30,24,72.84,72.89,72.82,72.86,25
20171201|2017-05-24 06:00,24,72.78,72.86,72.74,72.81,127
20171201|2017-05-24 06:30,24,72.81,72.83,72.76,72.76,10
20171201|2017-05-24 07:00,24,72.78,72.79,72.65,72.68,100
20171201|2017-05-24 07:30,24,72.67,72.95,72.67,72.87,156
20171201|2017-05-24 08:00,24,72.88,72.95,72.75,72.75,171
20171201|2017-05-24 08:30,24,72.67,72.67,72.5,72.52,219
20171201|2017-05-24 09:00,24,72.52,72.63,72.37,72.6,377
20171201|2017-05-24 09:30,24,72.55,72.57,72.26,72.29,392
20171201|2017-05-24 10:00,24,72.31,72.53,72.26,72.52,351
20171201|2017-05-24 10:30,24,72.5,72.5,72.37,72.37,165
20171201|2017-05-24 11:00,24,72.37,72.43,72.36,72.38,121
20171201|2017-05-24 11:30,24,72.38,72.46,72.37,72.44,180
20171201|2017-05-24 12:00,24,72.46,72.73,72.46,72.63,125
20171201|2017-05-24 12:30,24,72.63,72.78,72.58,72.77,183
20171201|2017-05-24 13:00,24,72.77,73.13,72.74,72.92,848
20171201|2017-05-24 20:00,25,72.76,72.85,72.61,72.7,161
20171201|2017-05-24 20:30,25,72.67,72.68,72.66,72.68,14
20171201|2017-05-24 21:00,25,72.66,72.68,72.65,72.65,13
20171201|2017-05-24 22:00,25,72.65,72.66,72.63,72.66,14
20171201|2017-05-24 22:30,25,72.66,72.69,72.64,72.65,12
20171201|2017-05-24 23:00,25,72.67,72.67,72.63,72.63,10
20171201|2017-05-24 23:30,25,72.67,72.67,72.62,72.67,18
20171201|2017-05-25 00:00,25,72.62,72.64,72.61,72.63,10
20171201|2017-05-25 00:30,25,72.65,72.74,72.65,72.69,23
20171201|2017-05-25 01:00,25,72.69,72.83,72.69,72.81,55
20171201|2017-05-25 01:30,25,72.81,72.83,72.8,72.8,37
20171201|2017-05-25 02:00,25,72.79,72.83,72.77,72.77,13
20171201|2017-05-25 02:30,25,72.8,72.87,72.78,72.87,36
20171201|2017-05-25 03:00,25,72.87,72.89,72.87,72.89,8
20171201|2017-05-25 03:30,25,72.87,72.89,72.82,72.84,9
20171201|2017-05-25 04:00,25,72.92,73,72.9,72.94,46
20171201|2017-05-25 04:30,25,72.96,73,72.92,72.99,39
20171201|2017-05-25 05:00,25,73.02,73.1,73.02,73.04,37
20171201|2017-05-25 05:30,25,73.04,73.07,72.91,72.91,9
20171201|2017-05-25 06:00,25,72.92,72.92,72.92,72.92,1
20171201|2017-05-25 06:30,25,72.98,73.02,72.98,73.02,5
20171201|2017-05-25 07:00,25,73.05,73.1,72.89,72.98,74
20171201|2017-05-25 07:30,25,72.99,73.35,72.7,73.21,375
20171201|2017-05-25 08:00,25,73.03,73.22,73.03,73.1,56
20171201|2017-05-25 08:30,25,73.1,73.15,73,73.08,358
20171201|2017-05-25 09:00,25,73.1,73.14,73.08,73.1,234
20171201|2017-05-25 09:30,25,73.1,73.25,73.1,73.2,207
20171201|2017-05-25 10:00,25,73.17,73.25,73.13,73.17,126
20171201|2017-05-25 10:30,25,73.16,73.17,73.09,73.1,159
20171201|2017-05-25 11:00,25,73.09,73.15,73.05,73.15,79
20171201|2017-05-25 11:30,25,73.15,73.2,73.12,73.17,89
20171201|2017-05-25 12:00,25,73.13,73.45,73.12,73.4,468
20171201|2017-05-25 12:30,25,73.4,73.47,73.23,73.27,327
20171201|2017-05-25 13:00,25,73.27,73.35,73.12,73.12,251
20171201|2017-05-25 20:00,26,73.45,73.45,73.23,73.27,60
20171201|2017-05-25 20:30,26,73.26,73.32,73.26,73.32,3
20171201|2017-05-25 21:00,26,73.24,73.29,73.24,73.27,17
20171201|2017-05-25 21:30,26,73.24,73.26,73.14,73.23,45
20171201|2017-05-25 22:00,26,73.24,73.3,73.19,73.19,22
20171201|2017-05-25 22:30,26,73.17,73.2,73.16,73.2,22
20171201|2017-05-25 23:00,26,73.14,73.14,73.1,73.1,3
20171201|2017-05-25 23:30,26,73.07,73.07,73.07,73.07,3
20171201|2017-05-26 00:00,26,73.07,73.07,73,73,57
20171201|2017-05-26 01:00,26,73.07,73.07,73.07,73.07,1
20171201|2017-05-26 01:30,26,73.11,73.11,73.04,73.04,10
20171201|2017-05-26 02:00,26,73.05,73.05,72.97,72.97,14
20171201|2017-05-26 02:30,26,72.98,73.1,72.96,73.04,23
20171201|2017-05-26 03:00,26,73.06,73.1,73.06,73.1,5
20171201|2017-05-26 04:00,26,73.19,73.23,73.19,73.23,7
20171201|2017-05-26 04:30,26,73.24,73.3,73.24,73.28,22
20171201|2017-05-26 05:00,26,73.27,73.27,73.15,73.15,3
20171201|2017-05-26 05:30,26,73.26,73.26,73.26,73.26,1
20171201|2017-05-26 06:00,26,73.29,73.29,73.23,73.24,35
20171201|2017-05-26 06:30,26,73.14,73.14,73.14,73.14,1
20171201|2017-05-26 07:00,26,73.17,73.18,73.13,73.13,11
20171201|2017-05-26 07:30,26,73.13,73.13,73.08,73.12,23
20171201|2017-05-26 08:00,26,73.13,73.28,73.09,73.19,38
20171201|2017-05-26 08:30,26,73.16,73.2,73.06,73.16,54
20171201|2017-05-26 09:00,26,73.17,73.2,73.06,73.07,72
20171201|2017-05-26 09:30,26,73.06,73.11,72.96,73.01,177
20171201|2017-05-26 10:00,26,72.98,73.06,72.96,72.96,73
20171201|2017-05-26 10:30,26,72.95,72.96,72.84,72.85,84
20171201|2017-05-26 11:00,26,72.88,72.88,72.81,72.85,96
20171201|2017-05-26 11:30,26,72.83,72.84,72.69,72.7,280
20171201|2017-05-26 12:00,26,72.7,72.83,72.69,72.75,91
20171201|2017-05-26 12:30,26,72.75,72.85,72.75,72.8,108
20171201|2017-05-26 13:00,26,72.8,72.87,72.73,72.81,653
20171201|2017-05-29 20:00,30,72.51,72.77,72.51,72.77,247
20171201|2017-05-29 20:30,30,72.77,72.77,72.72,72.77,7
20171201|2017-05-29 21:00,30,72.77,72.77,72.69,72.69,40
20171201|2017-05-29 21:30,30,72.65,72.72,72.65,72.72,14
20171201|2017-05-29 22:00,30,72.69,72.69,72.65,72.66,15
20171201|2017-05-29 22:30,30,72.66,72.66,72.66,72.66,4
20171201|2017-05-29 23:00,30,72.66,72.66,72.66,72.66,8
20171201|2017-05-29 23:30,30,72.66,72.66,72.66,72.66,1
20171201|2017-05-30 00:00,30,72.65,72.66,72.65,72.66,2
20171201|2017-05-30 00:30,30,72.65,72.67,72.65,72.67,8
20171201|2017-05-30 01:00,30,72.65,72.65,72.62,72.62,11
20171201|2017-05-30 01:30,30,72.63,72.65,72.62,72.65,4
20171201|2017-05-30 02:00,30,72.62,72.64,72.58,72.58,47
20171201|2017-05-30 02:30,30,72.65,72.77,72.62,72.62,50
20171201|2017-05-30 03:00,30,72.66,72.66,72.66,72.66,3
20171201|2017-05-30 03:30,30,72.66,72.66,72.62,72.62,36
20171201|2017-05-30 04:00,30,72.63,72.64,72.62,72.62,15
20171201|2017-05-30 04:30,30,72.63,72.64,72.63,72.63,10
20171201|2017-05-30 05:00,30,72.6,72.63,72.6,72.6,17
20171201|2017-05-30 05:30,30,72.6,72.66,72.6,72.66,13
20171201|2017-05-30 06:00,30,72.63,72.67,72.63,72.65,19
20171201|2017-05-30 06:30,30,72.68,72.68,72.68,72.68,1
20171201|2017-05-30 07:00,30,72.67,72.71,72.55,72.56,95
20171201|2017-05-30 07:30,30,72.56,72.59,72.47,72.56,231
20171201|2017-05-30 08:00,30,72.55,72.63,72.53,72.63,89
20171201|2017-05-30 08:30,30,72.64,72.66,72.47,72.5,252
20171201|2017-05-30 09:00,30,72.52,72.53,72.35,72.4,828
20171201|2017-05-30 09:30,30,72.4,72.45,72.35,72.37,240
20171201|2017-05-30 10:00,30,72.37,72.41,72.35,72.38,194
20171201|2017-05-30 10:30,30,72.38,72.42,72.35,72.38,126
20171201|2017-05-30 11:00,30,72.4,72.43,72.33,72.38,254
20171201|2017-05-30 11:30,30,72.37,72.5,72.37,72.42,356
20171201|2017-05-30 12:00,30,72.42,72.55,72.41,72.52,148
20171201|2017-05-30 12:30,30,72.5,72.6,72.42,72.49,182
20171201|2017-05-30 13:00,30,72.5,72.77,72.45,72.75,580
20171201|2017-05-30 20:00,31,72.56,72.72,72.53,72.56,73
20171201|2017-05-30 20:30,31,72.57,72.57,72.57,72.57,5
20171201|2017-05-30 21:00,31,72.54,72.54,72.5,72.5,6
20171201|2017-05-30 21:30,31,72.51,72.51,72.49,72.5,26
20171201|2017-05-30 22:00,31,72.5,72.5,72.46,72.46,7
20171201|2017-05-30 22:30,31,72.44,72.44,72.44,72.44,1
20171201|2017-05-30 23:00,31,72.44,72.46,72.44,72.46,7
20171201|2017-05-30 23:30,31,72.46,72.46,72.42,72.42,3
20171201|2017-05-31 00:00,31,72.41,72.44,72.41,72.44,3
20171201|2017-05-31 00:30,31,72.43,72.43,72.39,72.39,23
20171201|2017-05-31 01:00,31,72.39,72.41,72.38,72.39,61
20171201|2017-05-31 01:30,31,72.38,72.4,72.35,72.35,17
20171201|2017-05-31 02:00,31,72.38,72.38,72.38,72.38,3
20171201|2017-05-31 02:30,31,72.4,72.4,72.38,72.4,60
20171201|2017-05-31 03:00,31,72.38,72.4,72.37,72.4,22
20171201|2017-05-31 03:30,31,72.4,72.4,72.38,72.38,25
20171201|2017-05-31 04:00,31,72.37,72.38,72.37,72.38,46
20171201|2017-05-31 04:30,31,72.38,72.41,72.38,72.41,67
20171201|2017-05-31 05:00,31,72.43,72.43,72.43,72.43,16
20171201|2017-05-31 05:30,31,72.41,72.42,72.41,72.41,34
20171201|2017-05-31 06:00,31,72.42,72.43,72.37,72.39,137
20171201|2017-05-31 06:30,31,72.39,72.43,72.38,72.43,39
20171201|2017-05-31 07:00,31,72.43,72.43,72.38,72.4,61
20171201|2017-05-31 07:30,31,72.41,72.43,72.38,72.42,47
20171201|2017-05-31 08:00,31,72.43,72.45,72.38,72.4,47
20171201|2017-05-31 08:30,31,72.39,72.45,72.38,72.41,134
20171201|2017-05-31 09:00,31,72.41,72.45,72.39,72.41,326
20171201|2017-05-31 09:30,31,72.4,72.49,72.37,72.48,362
20171201|2017-05-31 10:00,31,72.48,72.64,72.46,72.64,519
20171201|2017-05-31 10:30,31,72.62,72.64,72.46,72.48,222
20171201|2017-05-31 11:00,31,72.48,72.56,72.46,72.54,154
20171201|2017-05-31 11:30,31,72.55,72.59,72.5,72.5,186
20171201|2017-05-31 12:00,31,72.52,72.57,72.46,72.54,342
20171201|2017-05-31 12:30,31,72.55,72.68,72.52,72.65,358
20171201|2017-05-31 13:00,31,72.66,72.9,72.61,72.62,1070
20171201|2017-05-31 20:00,1,72.62,72.63,72.52,72.53,103
20171201|2017-05-31 20:30,1,72.52,72.57,72.52,72.56,19
20171201|2017-05-31 21:00,1,72.56,72.56,72.52,72.52,59
20171201|2017-05-31 21:30,1,72.54,72.59,72.52,72.52,54
20171201|2017-05-31 22:00,1,72.52,72.52,72.5,72.51,16
20171201|2017-05-31 23:00,1,72.51,72.51,72.51,72.51,4
20171201|2017-05-31 23:30,1,72.51,72.51,72.5,72.51,5
20171201|2017-06-01 00:00,1,72.51,72.51,72.48,72.48,25
20171201|2017-06-01 00:30,1,72.48,72.48,72.48,72.48,3
20171201|2017-06-01 01:00,1,72.51,72.51,72.48,72.5,12
20171201|2017-06-01 01:30,1,72.48,72.51,72.48,72.51,33
20171201|2017-06-01 02:00,1,72.52,72.67,72.52,72.64,40
20171201|2017-06-01 02:30,1,72.68,72.78,72.65,72.78,63
20171201|2017-06-01 03:00,1,72.79,72.89,72.79,72.88,96
20171201|2017-06-01 03:30,1,72.87,72.9,72.77,72.77,29
20171201|2017-06-01 04:00,1,72.65,72.75,72.59,72.59,15
20171201|2017-06-01 04:30,1,72.64,72.64,72.64,72.64,23
20171201|2017-06-01 05:00,1,72.64,72.75,72.64,72.75,14
20171201|2017-06-01 05:30,1,72.75,72.75,72.75,72.75,2
20171201|2017-06-01 06:00,1,72.75,72.79,72.7,72.7,73
20171201|2017-06-01 06:30,1,72.74,72.86,72.74,72.74,58
20171201|2017-06-01 07:00,1,72.78,72.81,72.7,72.79,68
20171201|2017-06-01 07:30,1,72.79,72.94,72.79,72.89,116
20171201|2017-06-01 08:00,1,72.86,72.92,72.81,72.92,123
20171201|2017-06-01 08:30,1,72.91,73.04,72.89,72.99,567
20171201|2017-06-01 09:00,1,73,73.02,72.93,72.97,305
20171201|2017-06-01 09:30,1,72.94,72.98,72.9,72.94,559
20171201|2017-06-01 10:00,1,72.95,73.14,72.93,73.12,832
20171201|2017-06-01 10:30,1,73.13,73.13,73,73,168
20171201|2017-06-01 11:00,1,73.03,73.2,73.03,73.06,314
20171201|2017-06-01 11:30,1,73.07,73.19,73.04,73.08,107
20171201|2017-06-01 12:00,1,73.07,73.16,73.07,73.13,216
20171201|2017-06-01 12:30,1,73.13,73.7,73.12,73.47,1515
20171201|2017-06-01 13:00,1,73.46,73.55,73.4,73.5,632
20171201|2017-06-01 20:00,2,73.5,73.61,73.5,73.55,41
20171201|2017-06-01 20:30,2,73.67,73.67,73.67,73.67,3
20171201|2017-06-01 21:30,2,73.59,73.66,73.57,73.6,33
20171201|2017-06-01 22:00,2,73.62,73.66,73.51,73.51,36
20171201|2017-06-01 22:30,2,73.59,73.59,73.52,73.55,27
20171201|2017-06-01 23:30,2,73.6,73.6,73.6,73.6,3
20171201|2017-06-02 00:00,2,73.6,73.6,73.6,73.6,1
20171201|2017-06-02 00:30,2,73.57,73.58,73.53,73.53,34
20171201|2017-06-02 01:00,2,73.59,73.59,73.49,73.51,36
20171201|2017-06-02 01:30,2,73.54,73.54,73.4,73.4,80
20171201|2017-06-02 02:00,2,73.4,73.46,73.4,73.4,25
20171201|2017-06-02 02:30,2,73.4,73.43,73.4,73.43,2
20171201|2017-06-02 03:00,2,73.43,73.45,73.4,73.4,33
20171201|2017-06-02 03:30,2,73.43,73.48,73.41,73.41,7
20171201|2017-06-02 04:00,2,73.41,73.43,73.4,73.43,15
20171201|2017-06-02 04:30,2,73.45,73.45,73.43,73.43,4
20171201|2017-06-02 05:00,2,73.42,73.45,73.4,73.45,18
20171201|2017-06-02 05:30,2,73.45,73.51,73.44,73.48,60
20171201|2017-06-02 06:00,2,73.49,73.51,73.49,73.51,90
20171201|2017-06-02 06:30,2,73.51,73.52,73.31,73.45,106
20171201|2017-06-02 07:00,2,73.45,73.55,73.43,73.5,174
20171201|2017-06-02 07:30,2,73.5,73.5,73.28,73.38,218
20171201|2017-06-02 08:00,2,73.39,73.54,73.33,73.45,171
20171201|2017-06-02 08:30,2,73.42,73.45,73.1,73.3,339
20171201|2017-06-02 09:00,2,73.29,73.39,73.21,73.26,137
20171201|2017-06-02 09:30,2,73.23,73.27,73.15,73.21,187
20171201|2017-06-02 10:00,2,73.21,73.26,73.17,73.21,165
20171201|2017-06-02 10:30,2,73.2,73.2,72.8,73.02,473
20171201|2017-06-02 11:00,2,73.03,73.17,73.03,73.12,126
20171201|2017-06-02 11:30,2,73.13,73.17,73.09,73.11,66
20171201|2017-06-02 12:00,2,73.11,73.16,73.06,73.1,70
20171201|2017-06-02 12:30,2,73.09,73.12,73.01,73.12,179
20171201|2017-06-02 13:00,2,73.12,73.3,73.01,73.08,896
20171201|2017-06-04 20:00,5,73.22,73.28,72.94,73,124
20171201|2017-06-04 20:30,5,72.91,72.91,72.82,72.82,11
20171201|2017-06-04 21:00,5,72.8,72.8,72.67,72.67,170
20171201|2017-06-04 21:30,5,72.68,72.69,72.5,72.5,407
20171201|2017-06-04 22:00,5,72.54,72.54,72.5,72.54,21
20171201|2017-06-04 22:30,5,72.54,72.54,72.5,72.5,3
20171201|2017-06-04 23:00,5,72.52,72.54,72.52,72.54,27
20171201|2017-06-04 23:30,5,72.54,72.54,72.5,72.53,18
20171201|2017-06-05 00:00,5,72.53,72.54,72.5,72.5,11
20171201|2017-06-05 00:30,5,72.54,72.54,72.49,72.49,119
20171201|2017-06-05 01:00,5,72.49,72.49,72.45,72.49,93
20171201|2017-06-05 01:30,5,72.49,72.49,72.45,72.45,127
20171201|2017-06-05 02:00,5,72.45,72.71,72.43,72.44,87
20171201|2017-06-05 02:30,5,72.46,72.6,72.44,72.44,113
20171201|2017-06-05 03:00,5,72.56,72.59,72.5,72.52,16
20171201|2017-06-05 03:30,5,72.52,72.59,72.49,72.55,17
20171201|2017-06-05 04:00,5,72.51,72.53,72.48,72.48,16
20171201|2017-06-05 04:30,5,72.55,72.55,72.55,72.55,8
20171201|2017-06-05 05:00,5,72.55,72.63,72.55,72.63,31
20171201|2017-06-05 05:30,5,72.64,72.65,72.63,72.64,5
20171201|2017-06-05 06:00,5,72.64,72.74,72.64,72.73,31
20171201|2017-06-05 06:30,5,72.72,72.74,72.67,72.69,29
20171201|2017-06-05 07:00,5,72.71,73,72.7,72.98,114
20171201|2017-06-05 07:30,5,72.99,73.16,72.93,73.13,153
20171201|2017-06-05 08:00,5,73.12,73.2,73.06,73.15,489
20171201|2017-06-05 08:30,5,73.13,73.17,72.94,72.94,397
20171201|2017-06-05 09:00,5,72.92,73.07,72.85,73.03,308
20171201|2017-06-05 09:30,5,73,73.07,72.45,72.98,589
20171201|2017-06-05 10:00,5,72.99,73.1,72.99,73.07,256
20171201|2017-06-05 10:30,5,73.06,73.14,72.96,73.05,168
20171201|2017-06-05 11:00,5,73.04,73.1,72.9,72.97,191
20171201|2017-06-05 11:30,5,72.96,72.98,72.82,72.98,211
20171201|2017-06-05 12:00,5,72.97,73,72.89,72.93,168
20171201|2017-06-05 12:30,5,72.92,72.92,72.71,72.86,274
20171201|2017-06-05 13:00,5,72.86,72.9,72.55,72.62,991
20171201|2017-06-05 20:00,6,72.53,72.61,72.53,72.55,39
20171201|2017-06-05 20:30,6,72.58,72.58,72.58,72.58,2
20171201|2017-06-05 21:00,6,72.55,72.55,72.55,72.55,1
20171201|2017-06-05 21:30,6,72.58,72.58,72.51,72.51,27
20171201|2017-06-05 22:00,6,72.51,72.52,72.51,72.51,9
20171201|2017-06-05 22:30,6,72.53,72.53,72.53,72.53,2
20171201|2017-06-05 23:00,6,72.58,72.58,72.58,72.58,3
20171201|2017-06-06 00:00,6,72.6,72.6,72.6,72.6,1
20171201|2017-06-06 00:30,6,72.61,72.62,72.6,72.62,15
20171201|2017-06-06 01:00,6,72.62,72.7,72.6,72.6,36
20171201|2017-06-06 01:30,6,72.63,72.68,72.6,72.6,28
20171201|2017-06-06 02:00,6,72.64,72.74,72.64,72.72,26
20171201|2017-06-06 02:30,6,72.74,72.75,72.7,72.7,16
20171201|2017-06-06 03:00,6,72.74,72.75,72.74,72.75,52
20171201|2017-06-06 03:30,6,72.74,72.78,72.74,72.78,32
20171201|2017-06-06 04:00,6,72.78,72.8,72.78,72.8,32
20171201|2017-06-06 04:30,6,72.8,72.8,72.79,72.79,5
20171201|2017-06-06 05:00,6,72.79,72.85,72.79,72.84,40
20171201|2017-06-06 05:30,6,72.8,72.84,72.8,72.84,2
20171201|2017-06-06 06:00,6,72.83,72.85,72.82,72.85,9
20171201|2017-06-06 06:30,6,72.86,72.93,72.83,72.9,116
20171201|2017-06-06 07:00,6,72.86,72.94,72.82,72.84,136
20171201|2017-06-06 07:30,6,72.85,72.92,72.8,72.92,209
20171201|2017-06-06 08:00,6,72.88,72.93,72.85,72.91,128
20171201|2017-06-06 08:30,6,72.91,72.96,72.7,72.82,476
20171201|2017-06-06 09:00,6,72.84,72.95,72.76,72.79,641
20171201|2017-06-06 09:30,6,72.77,72.9,72.75,72.86,496
20171201|2017-06-06 10:00,6,72.83,72.83,72.71,72.73,309
20171201|2017-06-06 10:30,6,72.74,72.74,72.56,72.65,443
20171201|2017-06-06 11:00,6,72.64,72.71,72.5,72.57,420
20171201|2017-06-06 11:30,6,72.57,72.63,72.48,72.6,236
20171201|2017-06-06 12:00,6,72.6,72.66,72.57,72.63,187
20171201|2017-06-06 12:30,6,72.63,72.64,72.55,72.6,217
20171201|2017-06-06 13:00,6,72.59,72.6,72.48,72.52,709
20171201|2017-06-06 20:00,7,72.44,72.64,72.4,72.52,181
20171201|2017-06-06 20:30,7,72.55,72.55,72.55,72.55,4
20171201|2017-06-06 21:00,7,72.56,72.59,72.5,72.54,24
20171201|2017-06-06 21:30,7,72.54,72.7,72.53,72.64,27
20171201|2017-06-06 22:00,7,72.66,72.67,72.66,72.67,2
20171201|2017-06-06 22:30,7,72.69,72.69,72.65,72.65,10
20171201|2017-06-07 00:00,7,72.65,72.7,72.61,72.7,32
20171201|2017-06-07 00:30,7,72.69,72.69,72.61,72.61,2
20171201|2017-06-07 01:30,7,72.66,72.66,72.65,72.65,5
20171201|2017-06-07 02:00,7,72.66,72.7,72.66,72.7,3
20171201|2017-06-07 02:30,7,72.64,72.67,72.6,72.6,29
20171201|2017-06-07 03:00,7,72.6,72.63,72.55,72.63,35
20171201|2017-06-07 03:30,7,72.65,72.65,72.65,72.65,1
20171201|2017-06-07 04:00,7,72.67,72.68,72.67,72.68,2
20171201|2017-06-07 04:30,7,72.63,72.64,72.63,72.64,12
20171201|2017-06-07 05:00,7,72.64,72.64,72.58,72.58,39
20171201|2017-06-07 05:30,7,72.57,72.62,72.57,72.62,2
20171201|2017-06-07 06:00,7,72.59,72.6,72.56,72.56,54
20171201|2017-06-07 06:30,7,72.59,72.69,72.59,72.67,82
20171201|2017-06-07 07:00,7,72.69,72.72,72.61,72.61,69
20171201|2017-06-07 07:30,7,72.65,72.66,72.61,72.62,30
20171201|2017-06-07 08:00,7,72.6,72.65,72.55,72.61,43
20171201|2017-06-07 08:30,7,72.6,72.8,72.59,72.8,244
20171201|2017-06-07 09:00,7,72.78,72.81,72.71,72.72,130
20171201|2017-06-07 09:30,7,72.66,72.73,72.62,72.7,214
20171201|2017-06-07 10:00,7,72.68,72.73,72.66,72.68,136
20171201|2017-06-07 10:30,7,72.68,72.7,72.65,72.68,140
20171201|2017-06-07 11:00,7,72.7,72.7,72.67,72.69,127
20171201|2017-06-07 11:30,7,72.68,72.7,72.67,72.7,259
20171201|2017-06-07 12:00,7,72.7,72.7,72.56,72.59,234
20171201|2017-06-07 12:30,7,72.59,72.63,72.55,72.63,159
20171201|2017-06-07 13:00,7,72.62,72.7,72.59,72.7,547
20171201|2017-06-07 20:00,8,72.7,72.7,72.58,72.7,62
20171201|2017-06-07 20:30,8,72.7,72.73,72.7,72.73,23
20171201|2017-06-07 21:00,8,72.75,72.75,72.75,72.75,42
20171201|2017-06-07 21:30,8,72.75,72.83,72.75,72.83,187
20171201|2017-06-07 22:00,8,72.83,72.85,72.82,72.82,36
20171201|2017-06-07 22:30,8,72.84,72.85,72.84,72.85,85
20171201|2017-06-07 23:00,8,72.85,72.85,72.83,72.85,11
20171201|2017-06-07 23:30,8,72.85,72.85,72.82,72.85,30
20171201|2017-06-08 00:00,8,72.85,72.85,72.84,72.84,14
20171201|2017-06-08 00:30,8,72.81,72.81,72.81,72.81,2
20171201|2017-06-08 01:00,8,72.8,72.86,72.75,72.85,38
20171201|2017-06-08 01:30,8,72.85,72.86,72.8,72.86,29
20171201|2017-06-08 02:00,8,72.86,72.91,72.86,72.9,299
20171201|2017-06-08 02:30,8,72.9,72.9,72.84,72.86,91
20171201|2017-06-08 03:00,8,72.87,72.93,72.85,72.93,105
20171201|2017-06-08 03:30,8,72.93,72.99,72.9,72.9,336
20171201|2017-06-08 04:00,8,72.96,72.99,72.96,72.99,30
20171201|2017-06-08 04:30,8,72.99,72.99,72.95,72.99,58
20171201|2017-06-08 05:00,8,72.98,73,72.93,73,99
20171201|2017-06-08 05:30,8,73,73.03,72.98,73.01,52
20171201|2017-06-08 06:00,8,73,73.01,72.95,72.96,53
20171201|2017-06-08 06:30,8,72.94,72.97,72.91,72.94,13
20171201|2017-06-08 07:00,8,72.95,72.97,72.84,72.86,176
20171201|2017-06-08 07:30,8,72.86,72.86,72.6,72.86,320
20171201|2017-06-08 08:00,8,72.84,72.88,72.64,72.65,264
20171201|2017-06-08 08:30,8,72.63,72.73,72.61,72.69,298
20171201|2017-06-08 09:00,8,72.69,72.78,72.63,72.73,197
20171201|2017-06-08 09:30,8,72.73,72.79,72.68,72.72,295
20171201|2017-06-08 10:00,8,72.75,72.75,72.5,72.62,285
20171201|2017-06-08 10:30,8,72.62,72.65,72.53,72.62,159
20171201|2017-06-08 11:00,8,72.61,72.73,72.61,72.67,124
20171201|2017-06-08 11:30,8,72.67,73.03,72.67,73,612
20171201|2017-06-08 12:00,8,73,73,72.85,72.87,117
20171201|2017-06-08 12:30,8,72.87,73.12,72.83,73.12,589
20171201|2017-06-08 13:00,8,73.12,73.12,72.88,72.9,759
20171201|2017-06-08 20:00,9,72.93,73.1,72.93,73.1,64
20171201|2017-06-08 20:30,9,73.1,73.1,73.09,73.1,9
20171201|2017-06-08 21:00,9,73.1,73.1,73.09,73.1,16
20171201|2017-06-08 21:30,9,73.07,73.09,73.07,73.09,2
20171201|2017-06-08 22:00,9,73.06,73.11,73.06,73.09,12
20171201|2017-06-08 22:30,9,73.09,73.11,73.09,73.11,7
20171201|2017-06-08 23:00,9,73.09,73.09,73.01,73.07,5
20171201|2017-06-08 23:30,9,73.07,73.07,73.04,73.04,9
20171201|2017-06-09 00:00,9,73.04,73.04,73.04,73.04,1
20171201|2017-06-09 00:30,9,73.08,73.09,73.08,73.09,2
20171201|2017-06-09 01:00,9,73.02,73.09,73.02,73.09,6
20171201|2017-06-09 01:30,9,73.09,73.1,73.09,73.1,25
20171201|2017-06-09 02:00,9,73.1,73.11,73.1,73.11,9
20171201|2017-06-09 02:30,9,73.11,73.11,73.09,73.1,23
20171201|2017-06-09 03:00,9,73.11,73.11,73.07,73.07,31
20171201|2017-06-09 03:30,9,73.1,73.1,73.1,73.1,1
20171201|2017-06-09 04:00,9,73.1,73.11,73.08,73.08,8
20171201|2017-06-09 04:30,9,73.11,73.11,73.07,73.11,12
20171201|2017-06-09 05:00,9,73.11,73.18,73.11,73.18,102
20171201|2017-06-09 05:30,9,73.15,73.15,73.14,73.15,6
20171201|2017-06-09 06:00,9,73.14,73.17,73.14,73.16,27
20171201|2017-06-09 06:30,9,73.16,73.19,73.1,73.19,138
20171201|2017-06-09 07:00,9,73.16,73.18,73.07,73.11,152
20171201|2017-06-09 07:30,9,73.09,73.14,73,73.05,141
20171201|2017-06-09 08:00,9,73.08,73.14,72.9,72.94,182
20171201|2017-06-09 08:30,9,72.95,73.06,72.9,72.92,300
20171201|2017-06-09 09:00,9,72.93,73.14,72.9,73.14,114
20171201|2017-06-09 09:30,9,73.14,73.14,72.9,72.92,223
20171201|2017-06-09 10:00,9,72.9,73.01,72.78,72.98,263
20171201|2017-06-09 10:30,9,72.96,73.01,72.8,72.85,237
20171201|2017-06-09 11:00,9,72.83,72.84,72.5,72.55,774
20171201|2017-06-09 11:30,9,72.53,72.54,72.26,72.35,1195
20171201|2017-06-09 12:00,9,72.37,72.47,72.33,72.41,254
20171201|2017-06-09 12:30,9,72.41,72.49,72.38,72.48,310
20171201|2017-06-09 13:00,9,72.49,72.59,72.36,72.52,483
20171201|2017-06-11 20:00,12,72.49,72.58,72.41,72.54,97
20171201|2017-06-11 20:30,12,72.5,72.56,72.5,72.5,27
20171201|2017-06-11 21:00,12,72.47,72.5,72.47,72.5,5
20171201|2017-06-11 21:30,12,72.47,72.48,72.39,72.4,79
20171201|2017-06-11 22:00,12,72.42,72.42,72.37,72.42,19
20171201|2017-06-11 22:30,12,72.41,72.41,72.35,72.35,41
20171201|2017-06-11 23:00,12,72.37,72.38,72.36,72.38,25
20171201|2017-06-11 23:30,12,72.38,72.38,72.37,72.38,25
20171201|2017-06-12 00:00,12,72.38,72.38,72.38,72.38,5
20171201|2017-06-12 00:30,12,72.38,72.5,72.38,72.49,44
20171201|2017-06-12 01:00,12,72.48,72.5,72.48,72.49,18
20171201|2017-06-12 01:30,12,72.47,72.47,72.43,72.47,23
20171201|2017-06-12 02:00,12,72.47,72.47,72.34,72.46,67
20171201|2017-06-12 02:30,12,72.43,72.43,72.4,72.4,7
20171201|2017-06-12 03:00,12,72.41,72.44,72.34,72.34,49
20171201|2017-06-12 03:30,12,72.34,72.4,72.34,72.4,28
20171201|2017-06-12 04:00,12,72.4,72.4,72.4,72.4,9
20171201|2017-06-12 04:30,12,72.41,72.49,72.41,72.45,19
20171201|2017-06-12 05:00,12,72.48,72.5,72.44,72.5,15
20171201|2017-06-12 05:30,12,72.52,72.55,72.52,72.55,16
20171201|2017-06-12 06:00,12,72.56,72.64,72.55,72.64,16
20171201|2017-06-12 06:30,12,72.61,72.64,72.56,72.56,64
20171201|2017-06-12 07:00,12,72.53,72.53,72.44,72.5,75
20171201|2017-06-12 07:30,12,72.52,72.57,72.5,72.56,112
20171201|2017-06-12 08:00,12,72.55,72.55,72.46,72.5,224
20171201|2017-06-12 08:30,12,72.5,72.52,72.45,72.48,195
20171201|2017-06-12 09:00,12,72.48,72.51,72.44,72.48,261
20171201|2017-06-12 09:30,12,72.48,72.51,72.42,72.43,481
20171201|2017-06-12 10:00,12,72.42,72.49,72.33,72.4,508
20171201|2017-06-12 10:30,12,72.41,72.45,72.35,72.43,137
20171201|2017-06-12 11:00,12,72.44,72.44,72.38,72.42,125
20171201|2017-06-12 11:30,12,72.44,72.45,72.36,72.4,295
20171201|2017-06-12 12:00,12,72.4,72.43,72.35,72.42,344
20171201|2017-06-12 12:30,12,72.42,72.43,72.4,72.42,291
20171201|2017-06-12 13:00,12,72.43,72.5,72.39,72.39,885
20171201|2017-06-12 20:00,13,72.32,72.42,72.31,72.39,100
20171201|2017-06-12 20:30,13,72.39,72.39,72.37,72.38,12
20171201|2017-06-12 21:00,13,72.36,72.42,72.36,72.42,95
20171201|2017-06-12 21:30,13,72.41,72.41,72.41,72.41,5
20171201|2017-06-12 22:00,13,72.39,72.39,72.31,72.32,49
20171201|2017-06-12 22:30,13,72.36,72.36,72.31,72.33,16
20171201|2017-06-12 23:30,13,72.34,72.34,72.34,72.34,6
20171201|2017-06-13 00:30,13,72.32,72.34,72.26,72.26,267
20171201|2017-06-13 01:00,13,72.26,72.29,72.25,72.25,106
20171201|2017-06-13 01:30,13,72.25,72.3,72.25,72.29,16
20171201|2017-06-13 02:00,13,72.28,72.28,72.17,72.17,472
20171201|2017-06-13 02:30,13,72.18,72.19,72.17,72.18,39
20171201|2017-06-13 03:00,13,72.18,72.19,72.17,72.17,80
20171201|2017-06-13 03:30,13,72.16,72.19,72.15,72.18,385
20171201|2017-06-13 04:00,13,72.15,72.19,72.1,72.17,322
20171201|2017-06-13 04:30,13,72.19,72.23,72.16,72.17,87
20171201|2017-06-13 05:00,13,72.16,72.2,72.16,72.18,18
20171201|2017-06-13 05:30,13,72.17,72.18,72.11,72.13,69
20171201|2017-06-13 06:00,13,72.13,72.13,71.96,71.96,1181
20171201|2017-06-13 06:30,13,71.95,71.96,71.85,71.92,600
20171201|2017-06-13 07:00,13,71.94,72.14,71.88,71.96,503
20171201|2017-06-13 07:30,13,71.96,72.05,71.9,71.97,695
20171201|2017-06-13 08:00,13,71.97,71.97,71.84,71.84,1011
20171201|2017-06-13 08:30,13,71.84,71.9,71.82,71.83,1058
20171201|2017-06-13 09:00,13,71.84,71.89,71.82,71.83,425
20171201|2017-06-13 09:30,13,71.84,71.88,71.77,71.77,1313
20171201|2017-06-13 10:00,13,71.78,71.91,71.75,71.85,647
20171201|2017-06-13 10:30,13,71.85,71.92,71.81,71.9,400
20171201|2017-06-13 11:00,13,71.91,71.92,71.84,71.91,401
20171201|2017-06-13 11:30,13,71.9,71.94,71.89,71.9,455
20171201|2017-06-13 12:00,13,71.89,71.92,71.83,71.88,249
20171201|2017-06-13 12:30,13,71.88,71.9,71.83,71.87,327
20171201|2017-06-13 13:00,13,71.89,71.97,71.76,71.82,855
20171201|2017-06-13 20:00,14,71.82,71.82,71.7,71.73,173
20171201|2017-06-13 20:30,14,71.72,71.74,71.65,71.65,123
20171201|2017-06-13 21:00,14,71.66,71.78,71.64,71.77,102
20171201|2017-06-13 21:30,14,71.75,71.75,71.68,71.7,20
20171201|2017-06-13 22:00,14,71.69,71.74,71.66,71.67,8
20171201|2017-06-13 22:30,14,71.72,71.72,71.66,71.66,16
20171201|2017-06-13 23:00,14,71.7,71.75,71.69,71.75,11
20171201|2017-06-13 23:30,14,71.69,71.69,71.65,71.66,19
20171201|2017-06-14 00:00,14,71.66,71.66,71.66,71.66,1
20171201|2017-06-14 00:30,14,71.67,71.76,71.67,71.76,61
20171201|2017-06-14 01:00,14,71.71,71.78,71.71,71.78,12
20171201|2017-06-14 01:30,14,71.77,71.94,71.72,71.94,90
20171201|2017-06-14 02:00,14,71.83,71.91,71.82,71.91,24
20171201|2017-06-14 02:30,14,71.9,71.94,71.81,71.81,34
20171201|2017-06-14 03:00,14,71.81,72,71.81,71.95,85
20171201|2017-06-14 03:30,14,71.98,71.98,71.95,71.95,36
20171201|2017-06-14 04:00,14,71.94,71.94,71.83,71.84,50
20171201|2017-06-14 04:30,14,71.84,71.97,71.78,71.87,90
20171201|2017-06-14 05:00,14,71.87,71.94,71.86,71.91,48
20171201|2017-06-14 05:30,14,71.91,71.95,71.79,71.79,64
20171201|2017-06-14 06:00,14,71.81,71.82,71.77,71.82,21
20171201|2017-06-14 06:30,14,71.83,71.83,71.74,71.74,61
20171201|2017-06-14 07:00,14,71.74,71.79,71.69,71.73,140
20171201|2017-06-14 07:30,14,71.7,71.79,71.67,71.73,124
20171201|2017-06-14 08:00,14,71.72,71.8,71.72,71.8,142
20171201|2017-06-14 08:30,14,71.78,71.78,71.62,71.64,738
20171201|2017-06-14 09:00,14,71.64,71.69,71.56,71.59,888
20171201|2017-06-14 09:30,14,71.59,71.64,71.39,71.41,1635
20171201|2017-06-14 10:00,14,71.4,71.42,71.29,71.35,1118
20171201|2017-06-14 10:30,14,71.35,71.42,71.35,71.37,381
20171201|2017-06-14 11:00,14,71.38,71.4,71.32,71.33,303
20171201|2017-06-14 11:30,14,71.33,71.36,71.3,71.31,391
20171201|2017-06-14 12:00,14,71.31,71.31,71.25,71.25,347
20171201|2017-06-14 12:30,14,71.25,71.25,71.02,71.02,1247
20171201|2017-06-14 13:00,14,71.04,71.09,70.86,70.96,1612
20171201|2017-06-14 20:00,15,70.94,70.94,70.71,70.72,386
20171201|2017-06-14 20:30,15,70.72,70.77,70.7,70.71,166
20171201|2017-06-14 21:00,15,70.73,70.85,70.71,70.85,82
20171201|2017-06-14 21:30,15,70.85,70.86,70.72,70.72,38
20171201|2017-06-14 22:00,15,70.73,70.76,70.71,70.73,46
20171201|2017-06-14 22:30,15,70.75,70.8,70.72,70.8,91
20171201|2017-06-14 23:00,15,70.85,70.86,70.82,70.82,3
20171201|2017-06-14 23:30,15,70.79,70.79,70.78,70.79,5
20171201|2017-06-15 00:00,15,70.78,70.89,70.78,70.85,41
20171201|2017-06-15 01:00,15,70.85,70.87,70.77,70.78,25
20171201|2017-06-15 01:30,15,70.78,70.83,70.74,70.77,64
20171201|2017-06-15 02:00,15,70.77,70.79,70.62,70.64,293
20171201|2017-06-15 02:30,15,70.64,70.7,70.6,70.62,203
20171201|2017-06-15 03:00,15,70.62,70.69,70.55,70.66,234
20171201|2017-06-15 03:30,15,70.63,70.7,70.6,70.7,70
20171201|2017-06-15 04:00,15,70.66,70.81,70.66,70.68,160
20171201|2017-06-15 04:30,15,70.68,70.8,70.67,70.71,91
20171201|2017-06-15 05:00,15,70.71,70.74,70.61,70.71,116
20171201|2017-06-15 05:30,15,70.68,70.71,70.62,70.69,210
20171201|2017-06-15 06:00,15,70.68,70.72,70.65,70.66,60
20171201|2017-06-15 06:30,15,70.72,70.72,70.65,70.68,53
20171201|2017-06-15 07:00,15,70.65,70.69,70.55,70.56,302
20171201|2017-06-15 07:30,15,70.56,70.56,70.25,70.32,1807
20171201|2017-06-15 08:00,15,70.31,70.68,70.29,70.61,1105
20171201|2017-06-15 08:30,15,70.52,70.59,70.34,70.42,957
20171201|2017-06-15 09:00,15,70.42,70.5,70.38,70.41,1341
20171201|2017-06-15 09:30,15,70.4,70.43,70.25,70.31,1432
20171201|2017-06-15 10:00,15,70.31,70.31,70.06,70.08,1674
20171201|2017-06-15 10:30,15,70.08,70.1,69.75,69.79,2825
20171201|2017-06-15 11:00,15,69.81,69.81,69.63,69.64,1891
20171201|2017-06-15 11:30,15,69.63,69.63,69.3,69.34,2696
20171201|2017-06-15 12:00,15,69.33,69.34,69.1,69.1,1793
20171201|2017-06-15 12:30,15,69.1,69.34,69.03,69.3,1717
20171201|2017-06-15 13:00,15,69.3,69.6,69.29,69.54,2690
20171201|2017-06-15 20:00,16,69.44,69.68,69.42,69.59,257
20171201|2017-06-15 20:30,16,69.57,69.71,69.55,69.7,115
20171201|2017-06-15 21:00,16,69.7,69.94,69.67,69.93,106
20171201|2017-06-15 21:30,16,69.83,69.84,69.71,69.74,209
20171201|2017-06-15 22:00,16,69.76,69.76,69.72,69.73,22
20171201|2017-06-15 22:30,16,69.73,69.86,69.73,69.86,24
20171201|2017-06-15 23:00,16,69.83,69.95,69.78,69.79,44
20171201|2017-06-15 23:30,16,69.77,69.79,69.7,69.79,55
20171201|2017-06-16 00:00,16,69.76,69.82,69.76,69.79,25
20171201|2017-06-16 00:30,16,69.77,69.82,69.75,69.76,21
20171201|2017-06-16 01:00,16,69.75,69.76,69.73,69.73,66
20171201|2017-06-16 01:30,16,69.73,69.83,69.72,69.76,29
20171201|2017-06-16 02:00,16,69.76,69.8,69.76,69.79,30
20171201|2017-06-16 02:30,16,69.8,69.8,69.71,69.75,128
20171201|2017-06-16 03:00,16,69.75,69.8,69.62,69.7,177
20171201|2017-06-16 03:30,16,69.66,69.69,69.61,69.65,56
20171201|2017-06-16 04:00,16,69.67,69.7,69.6,69.64,86
20171201|2017-06-16 04:30,16,69.67,69.76,69.63,69.63,200
20171201|2017-06-16 05:00,16,69.63,69.64,69.53,69.55,264
20171201|2017-06-16 05:30,16,69.52,69.59,69.46,69.53,118
20171201|2017-06-16 06:00,16,69.52,69.54,69.48,69.5,64
20171201|2017-06-16 06:30,16,69.5,69.6,69.43,69.43,291
20171201|2017-06-16 07:00,16,69.45,69.46,69.28,69.3,394
20171201|2017-06-16 07:30,16,69.3,69.33,69.19,69.2,861
20171201|2017-06-16 08:00,16,69.19,69.33,69.17,69.2,642
20171201|2017-06-16 08:30,16,69.22,69.35,69.15,69.32,974
20171201|2017-06-16 09:00,16,69.33,69.4,69.23,69.29,1138
20171201|2017-06-16 09:30,16,69.3,69.32,69.05,69.05,1891
20171201|2017-06-16 10:00,16,69.06,69.21,69.05,69.09,1253
20171201|2017-06-16 10:30,16,69.08,69.1,68.85,69.05,1741
20171201|2017-06-16 11:00,16,68.99,69,68.86,68.86,705
20171201|2017-06-16 11:30,16,68.86,68.95,68.69,68.74,1341
20171201|2017-06-16 12:00,16,68.76,69.07,68.58,69.01,1213
20171201|2017-06-16 12:30,16,69.01,69.21,68.87,69.03,1177
20171201|2017-06-16 13:00,16,69.03,69.5,69,69.46,1607
20171201|2017-06-18 20:00,19,69.7,70,69.33,69.93,685
20171201|2017-06-18 20:30,19,69.93,69.93,69.86,69.86,31
20171201|2017-06-18 21:00,19,69.85,69.96,69.85,69.89,56
20171201|2017-06-18 21:30,19,69.92,70.19,69.91,70.19,216
20171201|2017-06-18 22:00,19,70.19,70.2,70.05,70.07,128
20171201|2017-06-18 22:30,19,70.05,70.14,70.05,70.09,28
20171201|2017-06-18 23:00,19,70.08,70.1,70.02,70.1,40
20171201|2017-06-18 23:30,19,70.07,70.07,70,70,15
20171201|2017-06-19 00:00,19,70.04,70.07,70,70.07,33
20171201|2017-06-19 00:30,19,70.1,70.17,70.07,70.09,12
20171201|2017-06-19 01:00,19,70.05,70.06,69.95,69.96,113
20171201|2017-06-19 01:30,19,70.03,70.07,69.95,69.97,40
20171201|2017-06-19 02:00,19,69.96,69.97,69.85,69.92,111
20171201|2017-06-19 02:30,19,69.93,69.93,69.85,69.89,108
20171201|2017-06-19 03:00,19,69.88,69.92,69.85,69.88,96
20171201|2017-06-19 03:30,19,69.87,69.9,69.77,69.77,79
20171201|2017-06-19 04:00,19,69.79,69.89,69.78,69.79,66
20171201|2017-06-19 04:30,19,69.78,69.79,69.7,69.7,81
20171201|2017-06-19 05:00,19,69.7,69.73,69.65,69.65,41
20171201|2017-06-19 05:30,19,69.66,69.75,69.65,69.68,70
20171201|2017-06-19 06:00,19,69.68,69.79,69.65,69.73,97
20171201|2017-06-19 06:30,19,69.71,69.71,69.28,69.38,444
20171201|2017-06-19 07:00,19,69.38,69.38,69.1,69.1,470
20171201|2017-06-19 07:30,19,69.12,69.36,69.05,69.33,418
20171201|2017-06-19 08:00,19,69.33,69.37,69.24,69.31,408
20171201|2017-06-19 08:30,19,69.3,69.32,69.18,69.21,920
20171201|2017-06-19 09:00,19,69.21,69.24,69.15,69.16,945
20171201|2017-06-19 09:30,19,69.18,69.21,68.91,68.91,1518
20171201|2017-06-19 10:00,19,68.92,68.97,68.81,68.83,602
20171201|2017-06-19 10:30,19,68.84,69.02,68.83,68.84,623
20171201|2017-06-19 11:00,19,68.85,68.85,68.77,68.77,682
20171201|2017-06-19 11:30,19,68.77,68.8,68.67,68.67,603
20171201|2017-06-19 12:00,19,68.68,68.93,68.67,68.85,512
20171201|2017-06-19 12:30,19,68.86,69,68.8,68.94,482
20171201|2017-06-19 13:00,19,68.92,69.16,68.87,68.91,1727
20171201|2017-06-19 20:00,20,69.29,69.29,68.91,68.96,279
20171201|2017-06-19 20:30,20,68.93,68.93,68.86,68.87,54
20171201|2017-06-19 21:00,20,68.87,68.87,68.82,68.82,102
20171201|2017-06-19 21:30,20,68.85,68.85,68.77,68.77,57
20171201|2017-06-19 22:00,20,68.78,68.87,68.77,68.78,50
20171201|2017-06-19 22:30,20,68.77,68.77,68.74,68.74,26
20171201|2017-06-19 23:00,20,68.76,68.92,68.75,68.8,55
20171201|2017-06-19 23:30,20,68.79,68.79,68.74,68.76,12
20171201|2017-06-20 00:00,20,68.77,68.84,68.74,68.84,12
20171201|2017-06-20 00:30,20,68.77,68.97,68.74,68.89,112
20171201|2017-06-20 01:00,20,68.96,68.96,68.81,68.93,43
20171201|2017-06-20 01:30,20,68.96,69.18,68.93,68.93,151
20171201|2017-06-20 02:00,20,68.96,69.09,68.9,68.95,70
20171201|2017-06-20 02:30,20,68.97,69.05,68.97,69,25
20171201|2017-06-20 03:00,20,68.98,69.01,68.97,69,49
20171201|2017-06-20 03:30,20,69,69.16,68.98,69,136
20171201|2017-06-20 04:00,20,69.04,69.08,68.99,69.05,67
20171201|2017-06-20 04:30,20,69.03,69.11,68.99,69.06,51
20171201|2017-06-20 05:00,20,69.11,69.11,68.94,68.94,46
20171201|2017-06-20 05:30,20,68.95,68.98,68.9,68.97,61
20171201|2017-06-20 06:00,20,68.97,69.03,68.92,68.96,81
20171201|2017-06-20 06:30,20,68.96,68.99,68.82,68.83,151
20171201|2017-06-20 07:00,20,68.84,68.91,68.69,68.7,539
20171201|2017-06-20 07:30,20,68.7,68.73,68.67,68.7,316
20171201|2017-06-20 08:00,20,68.7,68.76,68.65,68.69,702
20171201|2017-06-20 08:30,20,68.68,68.7,68.64,68.67,1136
20171201|2017-06-20 09:00,20,68.67,68.67,68.52,68.55,1201
20171201|2017-06-20 09:30,20,68.53,68.95,68.51,68.92,1163
20171201|2017-06-20 10:00,20,68.92,68.93,68.63,68.74,826
20171201|2017-06-20 10:30,20,68.74,69.11,68.74,69.09,1306
20171201|2017-06-20 11:00,20,69.09,69.09,68.85,68.87,767
20171201|2017-06-20 11:30,20,68.86,68.91,68.82,68.86,788
20171201|2017-06-20 12:00,20,68.86,68.93,68.82,68.92,441
20171201|2017-06-20 12:30,20,68.91,69.06,68.88,69.01,593
20171201|2017-06-20 13:00,20,69.01,69.08,68.87,68.89,1474
20171201|2017-06-20 20:00,21,68.97,69,68.9,68.9,92
20171201|2017-06-20 20:30,21,68.97,69,68.9,68.9,11
20171201|2017-06-20 21:00,21,68.91,69,68.9,68.97,98
20171201|2017-06-20 21:30,21,68.99,68.99,68.95,68.95,109
20171201|2017-06-20 22:00,21,68.96,68.98,68.93,68.93,24
20171201|2017-06-20 22:30,21,68.94,69.01,68.94,69.01,2
20171201|2017-06-20 23:00,21,69.01,69.02,68.93,68.98,10
20171201|2017-06-20 23:30,21,69,69.07,69,69.02,36
20171201|2017-06-21 00:00,21,68.98,68.98,68.95,68.95,2
20171201|2017-06-21 00:30,21,68.94,68.94,68.92,68.92,2
20171201|2017-06-21 01:00,21,68.94,68.95,68.91,68.94,54
20171201|2017-06-21 01:30,21,68.93,69.01,68.93,68.99,62
20171201|2017-06-21 02:00,21,68.97,68.99,68.87,68.87,51
20171201|2017-06-21 02:30,21,68.87,68.94,68.85,68.9,105
20171201|2017-06-21 03:00,21,68.91,69.02,68.89,68.96,52
20171201|2017-06-21 03:30,21,68.96,69.07,68.96,68.96,106
20171201|2017-06-21 04:00,21,69,69.09,68.96,68.96,131
20171201|2017-06-21 04:30,21,68.97,69,68.94,68.95,63
20171201|2017-06-21 05:00,21,68.97,69,68.9,69,147
20171201|2017-06-21 05:30,21,68.98,68.99,68.96,68.97,59
20171201|2017-06-21 06:00,21,68.96,69,68.92,69,333
20171201|2017-06-21 06:30,21,68.98,69.58,68.97,69.44,625
20171201|2017-06-21 07:00,21,69.42,69.67,69.3,69.39,724
20171201|2017-06-21 07:30,21,69.41,69.41,69.2,69.26,433
20171201|2017-06-21 08:00,21,69.24,69.26,69.05,69.24,585
20171201|2017-06-21 08:30,21,69.24,69.24,68.87,68.87,948
20171201|2017-06-21 09:00,21,68.88,68.92,68.56,68.59,1335
20171201|2017-06-21 09:30,21,68.59,68.6,68.33,68.43,2293
20171201|2017-06-21 10:00,21,68.41,68.41,68.16,68.27,1598
20171201|2017-06-21 10:30,21,68.27,68.35,68.21,68.22,701
20171201|2017-06-21 11:00,21,68.21,68.29,68.19,68.23,403
20171201|2017-06-21 11:30,21,68.22,68.29,68.15,68.15,527
20171201|2017-06-21 12:00,21,68.15,68.19,68.13,68.13,406
20171201|2017-06-21 12:30,21,68.13,68.19,68.13,68.16,552
20171201|2017-06-21 13:00,21,68.16,68.28,68.15,68.19,1745
20171201|2017-06-21 20:00,22,68.17,68.17,68.1,68.13,400
20171201|2017-06-21 20:30,22,68.13,68.17,68.05,68.07,251
20171201|2017-06-21 21:00,22,68.06,68.07,68.03,68.03,82
20171201|2017-06-21 21:30,22,68.03,68.04,68.03,68.04,55
20171201|2017-06-21 22:00,22,68.03,68.09,67.75,67.75,666
20171201|2017-06-21 22:30,22,67.74,67.79,67.71,67.75,39
20171201|2017-06-21 23:00,22,67.75,67.84,67.74,67.76,60
20171201|2017-06-21 23:30,22,67.84,67.85,67.81,67.84,31
20171201|2017-06-22 00:00,22,67.82,67.82,67.74,67.74,22
20171201|2017-06-22 00:30,22,67.8,67.81,67.74,67.81,22
20171201|2017-06-22 01:00,22,67.82,67.93,67.73,67.88,143
20171201|2017-06-22 01:30,22,67.87,67.87,67.8,67.83,49
20171201|2017-06-22 02:00,22,67.77,67.83,67.76,67.83,71
20171201|2017-06-22 02:30,22,67.82,67.86,67.78,67.84,163
20171201|2017-06-22 03:00,22,67.81,67.81,67.75,67.76,62
20171201|2017-06-22 03:30,22,67.76,67.82,67.75,67.82,74
20171201|2017-06-22 04:00,22,67.81,67.81,67.65,67.65,362
20171201|2017-06-22 04:30,22,67.69,67.79,67.65,67.65,211
20171201|2017-06-22 05:00,22,67.64,67.65,67.51,67.63,584
20171201|2017-06-22 05:30,22,67.64,67.69,67.55,67.59,45
20171201|2017-06-22 06:00,22,67.6,67.61,67.58,67.6,31
20171201|2017-06-22 06:30,22,67.6,67.6,67.55,67.57,106
20171201|2017-06-22 07:00,22,67.55,67.58,67.38,67.5,1019
20171201|2017-06-22 07:30,22,67.51,67.88,67.43,67.51,1393
20171201|2017-06-22 08:00,22,67.52,67.7,67.34,67.59,1096
20171201|2017-06-22 08:30,22,67.56,67.66,67.03,67.06,2565
20171201|2017-06-22 09:00,22,67.06,67.06,66.78,66.79,2701
20171201|2017-06-22 09:30,22,66.8,67.04,66.72,66.99,2120
20171201|2017-06-22 10:00,22,66.99,67.68,66.96,67.21,2013
20171201|2017-06-22 10:30,22,67.24,67.25,67.05,67.17,1256
20171201|2017-06-22 11:00,22,67.17,67.24,66.84,66.86,1559
20171201|2017-06-22 11:30,22,66.86,66.92,66.82,66.87,889
20171201|2017-06-22 12:00,22,66.89,67,66.88,66.93,719
20171201|2017-06-22 12:30,22,66.93,66.93,66.81,66.81,886
20171201|2017-06-22 13:00,22,66.81,66.88,66.72,66.73,2167
20171201|2017-06-22 20:00,23,66.74,66.85,66.6,66.8,397
20171201|2017-06-22 20:30,23,66.83,66.9,66.7,66.78,91
20171201|2017-06-22 21:00,23,66.78,66.8,66.78,66.78,14
20171201|2017-06-22 21:30,23,66.8,66.96,66.8,66.96,29
20171201|2017-06-22 22:00,23,66.92,67.22,66.9,67.22,120
20171201|2017-06-22 22:30,23,67.23,67.23,67.13,67.2,26
20171201|2017-06-22 23:00,23,67.14,67.16,67.14,67.15,15
20171201|2017-06-22 23:30,23,67.1,67.2,67.06,67.11,46
20171201|2017-06-23 00:00,23,67.1,67.1,67.07,67.08,10
20171201|2017-06-23 00:30,23,67.05,67.21,67.03,67.15,80
20171201|2017-06-23 01:00,23,67.18,67.18,67.03,67.17,110
20171201|2017-06-23 01:30,23,67.14,67.18,67.1,67.13,83
20171201|2017-06-23 02:00,23,67.14,67.19,67.06,67.06,103
20171201|2017-06-23 02:30,23,67.05,67.17,67.05,67.12,46
20171201|2017-06-23 03:00,23,67.11,67.12,66.98,67.02,200
20171201|2017-06-23 03:30,23,67.02,67.02,66.8,66.85,146
20171201|2017-06-23 04:00,23,66.84,66.9,66.84,66.87,96
20171201|2017-06-23 04:30,23,66.87,66.97,66.71,66.73,337
20171201|2017-06-23 05:00,23,66.73,66.73,66.69,66.69,112
20171201|2017-06-23 05:30,23,66.69,66.7,66.66,66.67,64
20171201|2017-06-23 06:00,23,66.67,66.78,66.63,66.76,215
20171201|2017-06-23 06:30,23,66.78,66.78,66.61,66.63,282
20171201|2017-06-23 07:00,23,66.61,66.8,66.55,66.6,870
20171201|2017-06-23 07:30,23,66.6,66.71,66.55,66.59,542
20171201|2017-06-23 08:00,23,66.61,66.74,66.59,66.66,709
20171201|2017-06-23 08:30,23,66.66,66.7,66.34,66.43,1937
20171201|2017-06-23 09:00,23,66.45,66.51,66.33,66.37,1427
20171201|2017-06-23 09:30,23,66.38,67.15,66.34,66.83,2363
20171201|2017-06-23 10:00,23,66.81,66.87,66.54,66.57,1212
20171201|2017-06-23 10:30,23,66.57,66.6,66.48,66.53,804
20171201|2017-06-23 11:00,23,66.54,66.8,66.53,66.78,712
20171201|2017-06-23 11:30,23,66.78,66.94,66.75,66.8,993
20171201|2017-06-23 12:00,23,66.81,67.08,66.8,66.91,1521
20171201|2017-06-23 12:30,23,66.92,67.11,66.82,67.11,862
20171201|2017-06-23 13:00,23,67.08,67.33,66.96,67.26,1727
20171201|2017-06-25 20:00,26,67.31,67.75,67.23,67.69,472
20171201|2017-06-25 20:30,26,67.65,67.75,67.5,67.53,75
20171201|2017-06-25 21:00,26,67.56,67.65,67.5,67.5,57
20171201|2017-06-25 21:30,26,67.53,67.55,67.5,67.55,25
20171201|2017-06-25 22:00,26,67.59,67.59,67.53,67.53,13
20171201|2017-06-25 22:30,26,67.53,67.55,67.53,67.53,7
20171201|2017-06-25 23:00,26,67.58,67.58,67.54,67.54,4
20171201|2017-06-25 23:30,26,67.58,67.59,67.54,67.54,24
20171201|2017-06-26 00:00,26,67.59,67.59,67.53,67.54,33
20171201|2017-06-26 00:30,26,67.54,67.57,67.53,67.57,16
20171201|2017-06-26 01:00,26,67.59,67.59,67.52,67.53,43
20171201|2017-06-26 01:30,26,67.53,67.59,67.5,67.5,84
20171201|2017-06-26 02:00,26,67.57,67.59,67.53,67.58,35
20171201|2017-06-26 02:30,26,67.57,67.59,67.5,67.5,31
20171201|2017-06-26 03:00,26,67.53,67.53,67.4,67.4,148
20171201|2017-06-26 03:30,26,67.4,67.55,67.4,67.47,66
20171201|2017-06-26 04:00,26,67.5,67.51,67.45,67.46,16
20171201|2017-06-26 04:30,26,67.45,67.53,67.3,67.35,169
20171201|2017-06-26 05:00,26,67.3,67.34,67.19,67.2,122
20171201|2017-06-26 05:30,26,67.19,67.38,67.19,67.35,68
20171201|2017-06-26 06:00,26,67.35,67.37,67.21,67.21,85
20171201|2017-06-26 06:30,26,67.21,67.22,67.05,67.05,347
20171201|2017-06-26 07:00,26,67.05,67.08,66.87,66.95,696
20171201|2017-06-26 07:30,26,66.94,66.98,66.71,66.72,658
20171201|2017-06-26 08:00,26,66.71,66.73,66.5,66.67,884
20171201|2017-06-26 08:30,26,66.68,66.69,66.37,66.42,1850
20171201|2017-06-26 09:00,26,66.41,66.43,66.17,66.17,1840
20171201|2017-06-26 09:30,26,66.17,66.64,66.15,66.32,1648
20171201|2017-06-26 10:00,26,66.33,66.58,66.25,66.56,858
20171201|2017-06-26 10:30,26,66.57,66.8,66.38,66.77,820
20171201|2017-06-26 11:00,26,66.79,66.83,66.56,66.71,578
20171201|2017-06-26 11:30,26,66.73,66.81,66.66,66.72,423
20171201|2017-06-26 12:00,26,66.72,67.2,66.68,67.04,854
20171201|2017-06-26 12:30,26,67.05,67.1,66.87,66.95,761
20171201|2017-06-26 13:00,26,66.95,67.52,66.9,67.48,2286
20171201|2017-06-26 20:00,27,67.5,67.77,67.44,67.53,699
20171201|2017-06-26 20:30,27,67.6,67.68,67.56,67.67,37
20171201|2017-06-26 21:00,27,67.68,67.72,67.6,67.6,63
20171201|2017-06-26 21:30,27,67.59,67.68,67.59,67.65,17
20171201|2017-06-26 22:00,27,67.57,67.6,67.57,67.6,3
20171201|2017-06-26 22:30,27,67.6,67.6,67.52,67.6,24
20171201|2017-06-26 23:00,27,67.55,67.55,67.5,67.54,24
20171201|2017-06-26 23:30,27,67.52,67.6,67.52,67.6,8
20171201|2017-06-27 00:00,27,67.58,67.59,67.31,67.31,45
20171201|2017-06-27 00:30,27,67.4,67.4,67.33,67.35,22
20171201|2017-06-27 01:00,27,67.33,67.45,67.31,67.39,42
20171201|2017-06-27 01:30,27,67.39,67.68,67.39,67.44,97
20171201|2017-06-27 02:00,27,67.44,67.51,67.44,67.51,25
20171201|2017-06-27 02:30,27,67.53,67.61,67.51,67.6,22
20171201|2017-06-27 03:00,27,67.63,67.65,67.39,67.39,53
20171201|2017-06-27 03:30,27,67.39,67.48,67.1,67.22,147
20171201|2017-06-27 04:00,27,67.22,67.44,67.14,67.36,72
20171201|2017-06-27 04:30,27,67.35,67.7,67.35,67.7,83
20171201|2017-06-27 05:00,27,67.69,67.69,67.46,67.49,26
20171201|2017-06-27 05:30,27,67.45,67.49,67.41,67.41,13
20171201|2017-06-27 06:00,27,67.45,67.67,67.45,67.54,59
20171201|2017-06-27 06:30,27,67.56,67.65,67.47,67.56,183
20171201|2017-06-27 07:00,27,67.53,67.56,67.32,67.53,209
20171201|2017-06-27 07:30,27,67.54,67.64,67.44,67.6,285
20171201|2017-06-27 08:00,27,67.59,68.13,67.45,67.85,1539
20171201|2017-06-27 08:30,27,67.85,68.03,67.8,67.89,1420
20171201|2017-06-27 09:00,27,67.87,67.95,67.84,67.86,756
20171201|2017-06-27 09:30,27,67.87,67.96,67.82,67.95,1034
20171201|2017-06-27 10:00,27,67.94,68.03,67.87,67.97,1105
20171201|2017-06-27 10:30,27,67.99,68,67.63,67.73,852
20171201|2017-06-27 11:00,27,67.72,67.84,67.54,67.55,638
20171201|2017-06-27 11:30,27,67.56,67.69,67.46,67.64,814
20171201|2017-06-27 12:00,27,67.66,67.83,67.65,67.78,375
20171201|2017-06-27 12:30,27,67.76,67.8,67.47,67.48,612
20171201|2017-06-27 13:00,27,67.48,67.81,67.42,67.53,1233
20171201|2017-06-27 20:00,28,67.7,67.89,67.55,67.55,201
20171201|2017-06-27 20:30,28,67.6,67.62,67.6,67.62,4
20171201|2017-06-27 21:00,28,67.65,67.65,67.61,67.65,15
20171201|2017-06-27 21:30,28,67.65,67.67,67.6,67.67,26
20171201|2017-06-27 22:00,28,67.6,67.6,67.53,67.53,17
20171201|2017-06-27 23:00,28,67.53,67.6,67.5,67.58,33
20171201|2017-06-27 23:30,28,67.54,67.54,67.54,67.54,3
20171201|2017-06-28 00:00,28,67.54,67.55,67.53,67.55,3
20171201|2017-06-28 00:30,28,67.53,67.55,67.5,67.5,66
20171201|2017-06-28 01:00,28,67.5,67.51,67.45,67.45,215
20171201|2017-06-28 01:30,28,67.46,67.46,67.37,67.43,70
20171201|2017-06-28 02:00,28,67.38,67.4,67.27,67.3,101
20171201|2017-06-28 02:30,28,67.27,67.28,67.19,67.24,125
20171201|2017-06-28 03:00,28,67.23,67.26,67.11,67.21,209
20171201|2017-06-28 03:30,28,67.24,67.24,67.15,67.22,54
20171201|2017-06-28 04:00,28,67.22,67.31,67.22,67.28,94
20171201|2017-06-28 04:30,28,67.27,67.27,67.23,67.24,18
20171201|2017-06-28 05:00,28,67.22,67.27,67.22,67.26,52
20171201|2017-06-28 05:30,28,67.24,67.26,67.16,67.22,44
20171201|2017-06-28 06:00,28,67.18,67.2,67.16,67.18,33
20171201|2017-06-28 06:30,28,67.16,67.22,67.14,67.16,104
20171201|2017-06-28 07:00,28,67.14,67.14,66.84,66.89,645
20171201|2017-06-28 07:30,28,66.9,67.19,66.9,67.01,380
20171201|2017-06-28 08:00,28,67.04,67.16,66.95,67.02,290
20171201|2017-06-28 08:30,28,67.03,67.46,66.94,67.42,740
20171201|2017-06-28 09:00,28,67.42,67.59,67.4,67.4,1030
20171201|2017-06-28 09:30,28,67.4,67.7,67.4,67.66,946
20171201|2017-06-28 10:00,28,67.64,67.88,67.57,67.77,981
20171201|2017-06-28 10:30,28,67.77,67.79,67.48,67.53,699
20171201|2017-06-28 11:00,28,67.52,67.67,67.47,67.63,549
20171201|2017-06-28 11:30,28,67.62,67.67,67.47,67.6,649
20171201|2017-06-28 12:00,28,67.6,67.66,67.39,67.45,516
20171201|2017-06-28 12:30,28,67.45,67.59,67.45,67.55,421
20171201|2017-06-28 13:00,28,67.54,67.78,67.24,67.65,1195
20171201|2017-06-28 20:00,29,67.67,67.77,67.34,67.36,104
20171201|2017-06-28 20:30,29,67.32,67.63,67.32,67.63,17
20171201|2017-06-28 21:00,29,67.63,67.63,67.63,67.63,3
20171201|2017-06-28 21:30,29,67.58,67.6,67.46,67.48,27
20171201|2017-06-28 22:00,29,67.42,67.5,67.42,67.5,5
20171201|2017-06-28 22:30,29,67.55,67.55,67.55,67.55,1
20171201|2017-06-28 23:00,29,67.53,67.56,67.53,67.56,12
20171201|2017-06-28 23:30,29,67.56,67.58,67.56,67.57,9
20171201|2017-06-29 00:00,29,67.58,67.58,67.58,67.58,1
20171201|2017-06-29 00:30,29,67.58,67.58,67.4,67.42,24
20171201|2017-06-29 01:00,29,67.44,67.55,67.44,67.5,64
20171201|2017-06-29 01:30,29,67.5,67.5,67.34,67.38,36
20171201|2017-06-29 02:00,29,67.41,67.55,67.41,67.48,43
20171201|2017-06-29 02:30,29,67.44,67.45,67.36,67.4,18
20171201|2017-06-29 03:00,29,67.36,67.43,67.33,67.35,31
20171201|2017-06-29 03:30,29,67.35,67.35,67.25,67.26,52
20171201|2017-06-29 04:00,29,67.26,67.38,67.18,67.18,74
20171201|2017-06-29 04:30,29,67.22,67.29,67.13,67.2,123
20171201|2017-06-29 05:00,29,67.23,67.24,67.19,67.2,35
20171201|2017-06-29 05:30,29,67.23,67.51,67.23,67.44,108
20171201|2017-06-29 06:00,29,67.39,67.43,67.34,67.4,39
20171201|2017-06-29 06:30,29,67.43,67.46,67.36,67.39,40
20171201|2017-06-29 07:00,29,67.43,67.49,67.3,67.42,112
20171201|2017-06-29 07:30,29,67.42,67.75,67.39,67.62,571
20171201|2017-06-29 08:00,29,67.6,67.65,67.37,67.4,440
20171201|2017-06-29 08:30,29,67.41,67.63,67.25,67.53,986
20171201|2017-06-29 09:00,29,67.55,67.55,67.34,67.39,506
20171201|2017-06-29 09:30,29,67.37,67.44,67.23,67.3,1144
20171201|2017-06-29 10:00,29,67.31,67.32,67.04,67.23,1255
20171201|2017-06-29 10:30,29,67.23,67.35,67.17,67.27,562
20171201|2017-06-29 11:00,29,67.28,67.52,67.2,67.31,647
20171201|2017-06-29 11:30,29,67.31,67.33,67.12,67.13,612
20171201|2017-06-29 12:00,29,67.15,67.29,67.12,67.14,479
20171201|2017-06-29 12:30,29,67.14,67.39,67.13,67.23,723
20171201|2017-06-29 13:00,29,67.24,67.29,67.06,67.18,951
20171201|2017-06-29 20:00,30,67.05,67.31,67.05,67.15,120
20171201|2017-06-29 21:00,30,67.15,67.16,67.15,67.16,7
20171201|2017-06-29 21:30,30,67.15,67.23,67.15,67.23,7
20171201|2017-06-29 22:00,30,67.18,67.2,67.18,67.18,11
20171201|2017-06-29 22:30,30,67.16,67.16,67.16,67.16,4
20171201|2017-06-29 23:00,30,67.19,67.21,67.19,67.19,10
20171201|2017-06-29 23:30,30,67.21,67.21,67.21,67.21,1
20171201|2017-06-30 00:00,30,67.23,67.24,67.23,67.24,3
20171201|2017-06-30 00:30,30,67.24,67.27,67.24,67.27,11
20171201|2017-06-30 01:00,30,67.27,67.31,67.27,67.31,9
20171201|2017-06-30 01:30,30,67.32,67.34,67.31,67.34,13
20171201|2017-06-30 02:00,30,67.35,67.35,67.24,67.3,18
20171201|2017-06-30 02:30,30,67.27,67.31,67.25,67.3,13
20171201|2017-06-30 03:00,30,67.3,67.42,67.28,67.29,152
20171201|2017-06-30 03:30,30,67.29,67.32,67.17,67.25,74
20171201|2017-06-30 04:00,30,67.24,67.25,67.13,67.25,72
20171201|2017-06-30 04:30,30,67.27,67.32,67.19,67.21,12
20171201|2017-06-30 05:30,30,67.17,67.17,67.15,67.16,23
20171201|2017-06-30 06:00,30,67.16,67.22,67.15,67.16,24
20171201|2017-06-30 06:30,30,67.19,67.36,67.19,67.29,159
20171201|2017-06-30 07:00,30,67.31,67.4,67.3,67.35,97
20171201|2017-06-30 07:30,30,67.32,67.38,67.26,67.38,129
20171201|2017-06-30 08:00,30,67.38,67.41,67.24,67.28,316
20171201|2017-06-30 08:30,30,67.27,67.3,66.9,67,718
20171201|2017-06-30 09:00,30,67,67.07,66.86,67.02,1336
20171201|2017-06-30 09:30,30,67.04,67.24,66.89,67.23,748
20171201|2017-06-30 10:00,30,67.24,67.3,67.11,67.22,675
20171201|2017-06-30 10:30,30,67.22,67.54,67.22,67.41,1152
20171201|2017-06-30 11:00,30,67.37,68.36,67.37,67.79,3861
20171201|2017-06-30 11:30,30,67.8,68.18,67.8,67.96,826
20171201|2017-06-30 12:00,30,67.97,68.45,67.97,68.28,1478
20171201|2017-06-30 12:30,30,68.29,68.53,68.25,68.4,1215
20171201|2017-06-30 13:00,30,68.39,68.69,68.07,68.69,3022
20171201|2017-07-02 20:00,3,68.59,68.59,68.38,68.51,278
20171201|2017-07-02 20:30,3,68.5,68.58,68.47,68.58,148
20171201|2017-07-02 21:00,3,68.56,68.56,68.48,68.48,32
20171201|2017-07-02 21:30,3,68.48,68.48,68.42,68.44,24
20171201|2017-07-02 22:00,3,68.44,68.44,68.42,68.44,13
20171201|2017-07-02 22:30,3,68.43,68.43,68.42,68.43,5
20171201|2017-07-02 23:00,3,68.45,68.46,68.4,68.4,15
20171201|2017-07-02 23:30,3,68.41,68.41,68.41,68.41,1
20171201|2017-07-03 00:00,3,68.42,68.43,68.39,68.41,8
20171201|2017-07-03 00:30,3,68.41,68.43,68.38,68.41,29
20171201|2017-07-03 01:00,3,68.39,68.46,68.39,68.46,17
20171201|2017-07-03 01:30,3,68.42,68.49,68.42,68.45,39
20171201|2017-07-03 02:00,3,68.45,68.48,68.43,68.44,86
20171201|2017-07-03 02:30,3,68.47,68.47,68.42,68.42,47
20171201|2017-07-03 03:00,3,68.43,68.43,68.36,68.39,167
20171201|2017-07-03 03:30,3,68.42,68.48,68.33,68.35,93
20171201|2017-07-03 04:00,3,68.34,68.38,68.34,68.36,23
20171201|2017-07-03 04:30,3,68.36,68.38,68.3,68.3,29
20171201|2017-07-03 05:00,3,68.3,68.4,68.16,68.4,98
20171201|2017-07-03 05:30,3,68.4,68.4,68.23,68.26,106
20171201|2017-07-03 06:00,3,68.21,68.21,68.01,68.06,95
20171201|2017-07-03 06:30,3,68.03,68.09,68.02,68.09,127
20171201|2017-07-03 07:00,3,68.11,68.35,68.04,68.35,391
20171201|2017-07-03 07:30,3,68.32,68.37,68.13,68.28,252
20171201|2017-07-03 08:00,3,68.3,68.39,68.13,68.39,521
20171201|2017-07-03 08:30,3,68.4,68.66,68.25,68.29,1037
20171201|2017-07-03 09:00,3,68.26,68.42,68.21,68.24,810
20171201|2017-07-03 09:30,3,68.24,68.38,68.1,68.22,1524
20171201|2017-07-03 10:00,3,68.23,68.3,68.07,68.28,1106
20171201|2017-07-03 10:30,3,68.29,68.44,68.13,68.33,1033
20171201|2017-07-03 11:00,3,68.33,68.54,68.27,68.35,1002
20171201|2017-07-03 11:30,3,68.35,68.41,67.8,67.92,1427
20171201|2017-07-03 12:00,3,67.92,68.08,67.72,67.81,547
20171201|2017-07-03 12:30,3,67.82,67.88,67.56,67.64,535
20171201|2017-07-03 13:00,3,67.64,68,67.2,67.76,2566
20171201|2017-07-04 20:00,5,67.65,67.75,67.15,67.15,365
20171201|2017-07-04 20:30,5,67.18,67.31,67.13,67.29,108
20171201|2017-07-04 21:00,5,67.29,67.33,67.2,67.3,53
20171201|2017-07-04 21:30,5,67.27,67.32,67.15,67.17,37
20171201|2017-07-04 22:00,5,67.15,67.18,67.1,67.11,73
20171201|2017-07-04 22:30,5,67.11,67.11,67.05,67.07,21
20171201|2017-07-04 23:00,5,67.06,67.18,67.05,67.18,10
20171201|2017-07-04 23:30,5,67.18,67.18,67.11,67.16,9
20171201|2017-07-05 00:00,5,67.16,67.18,67.16,67.18,26
20171201|2017-07-05 00:30,5,67.18,67.25,67.18,67.18,69
20171201|2017-07-05 01:00,5,67.18,67.62,67.18,67.57,84
20171201|2017-07-05 01:30,5,67.55,67.6,67.41,67.42,44
20171201|2017-07-05 02:00,5,67.38,67.46,67.38,67.45,57
20171201|2017-07-05 02:30,5,67.44,67.5,67.18,67.22,117
20171201|2017-07-05 03:00,5,67.22,67.38,67.18,67.25,129
20171201|2017-07-05 03:30,5,67.26,67.26,67.15,67.2,74
20171201|2017-07-05 04:00,5,67.15,67.15,66.92,66.97,265
20171201|2017-07-05 04:30,5,66.97,67.05,66.95,67.02,102
20171201|2017-07-05 05:00,5,67.05,67.17,66.97,66.98,141
20171201|2017-07-05 05:30,5,66.99,67.04,66.96,66.98,122
20171201|2017-07-05 06:00,5,67,67.05,66.98,67,34
20171201|2017-07-05 06:30,5,67.02,67.04,66.92,66.99,256
20171201|2017-07-05 07:00,5,67,67.03,66.8,66.86,811
20171201|2017-07-05 07:30,5,66.84,66.98,66.75,66.82,575
20171201|2017-07-05 08:00,5,66.82,67.04,66.8,66.81,509
20171201|2017-07-05 08:30,5,66.81,66.89,66.55,66.71,1474
20171201|2017-07-05 09:00,5,66.69,66.7,66.62,66.69,964
20171201|2017-07-05 09:30,5,66.67,66.72,66.6,66.62,1023
20171201|2017-07-05 10:00,5,66.61,66.7,66.59,66.65,803
20171201|2017-07-05 10:30,5,66.66,66.82,66.62,66.69,834
20171201|2017-07-05 11:00,5,66.69,66.69,66.55,66.55,929
20171201|2017-07-05 11:30,5,66.55,66.7,66.55,66.67,579
20171201|2017-07-05 12:00,5,66.68,66.88,66.64,66.71,561
20171201|2017-07-05 12:30,5,66.73,67.08,66.67,67.06,1136
20171201|2017-07-05 13:00,5,67.05,67.7,67,67.62,2772
20171201|2017-07-05 20:00,6,67.73,67.75,67.51,67.51,292
20171201|2017-07-05 20:30,6,67.55,67.55,67.31,67.44,72
20171201|2017-07-05 21:00,6,67.44,67.45,67.31,67.38,25
20171201|2017-07-05 21:30,6,67.38,67.45,67.33,67.45,57
20171201|2017-07-05 22:00,6,67.5,67.5,67.49,67.49,17
20171201|2017-07-05 23:00,6,67.52,67.52,67.44,67.44,8
20171201|2017-07-05 23:30,6,67.51,67.52,67.43,67.43,3
20171201|2017-07-06 00:00,6,67.42,67.43,67.41,67.43,4
20171201|2017-07-06 00:30,6,67.4,67.45,67.4,67.45,8
20171201|2017-07-06 01:00,6,67.48,67.5,67.42,67.5,27
20171201|2017-07-06 01:30,6,67.48,67.5,67.46,67.5,34
20171201|2017-07-06 02:00,6,67.46,67.59,67.42,67.59,29
20171201|2017-07-06 02:30,6,67.51,67.54,67.44,67.47,42
20171201|2017-07-06 03:00,6,67.45,67.52,67.43,67.51,38
20171201|2017-07-06 03:30,6,67.5,67.55,67.44,67.46,200
20171201|2017-07-06 04:00,6,67.51,67.55,67.5,67.5,44
20171201|2017-07-06 04:30,6,67.51,67.63,67.5,67.62,93
20171201|2017-07-06 05:00,6,67.61,68.03,67.61,67.86,424
20171201|2017-07-06 05:30,6,67.96,68.01,67.81,67.89,77
20171201|2017-07-06 06:00,6,67.9,67.9,67.62,67.62,60
20171201|2017-07-06 06:30,6,67.64,67.7,67.57,67.65,97
20171201|2017-07-06 07:00,6,67.65,67.92,67.59,67.91,195
20171201|2017-07-06 07:30,6,67.91,68.05,67.79,67.92,331
20171201|2017-07-06 08:00,6,67.92,67.94,67.21,67.65,806
20171201|2017-07-06 08:30,6,67.64,67.65,67.33,67.61,497
20171201|2017-07-06 09:00,6,67.59,67.93,67.57,67.93,848
20171201|2017-07-06 09:30,6,67.92,67.96,67.55,67.86,1033
20171201|2017-07-06 10:00,6,67.87,68.12,67.82,68.12,933
20171201|2017-07-06 10:30,6,68.1,68.12,67.89,67.99,803
20171201|2017-07-06 11:00,6,67.99,68.33,67.96,68.26,1206
20171201|2017-07-06 11:30,6,68.27,68.33,68.03,68.21,759
20171201|2017-07-06 12:00,6,68.21,68.33,68.18,68.31,511
20171201|2017-07-06 12:30,6,68.3,68.4,68.24,68.26,664
20171201|2017-07-06 13:00,6,68.27,68.44,68.13,68.19,1478
20171201|2017-07-06 20:00,7,68.05,68.23,68.03,68.14,126
20171201|2017-07-06 20:30,7,68.12,68.18,68.1,68.18,15
20171201|2017-07-06 21:00,7,68.17,68.18,68.15,68.15,19
20171201|2017-07-06 21:30,7,68.15,68.15,68.15,68.15,10
20171201|2017-07-06 22:00,7,68.15,68.18,68.13,68.18,12
20171201|2017-07-06 22:30,7,68.15,68.19,68.15,68.19,9
20171201|2017-07-06 23:00,7,68.19,68.19,68.16,68.16,6
20171201|2017-07-06 23:30,7,68.15,68.18,68.15,68.18,3
20171201|2017-07-07 00:00,7,68.15,68.15,68.15,68.15,2
20171201|2017-07-07 00:30,7,68.17,68.18,68.17,68.18,8
20171201|2017-07-07 01:00,7,68.19,68.19,68.18,68.19,18
20171201|2017-07-07 01:30,7,68.18,68.32,68.17,68.25,59
20171201|2017-07-07 02:00,7,68.24,68.27,68.19,68.25,41
20171201|2017-07-07 02:30,7,68.25,68.25,68.1,68.15,36
20171201|2017-07-07 03:00,7,68.1,68.12,68.03,68.12,53
20171201|2017-07-07 03:30,7,68.12,68.17,68.1,68.12,37
20171201|2017-07-07 04:00,7,68.16,68.23,68.1,68.23,55
20171201|2017-07-07 04:30,7,68.18,68.18,68.1,68.12,24
20171201|2017-07-07 05:00,7,68.13,68.14,68.05,68.07,13
20171201|2017-07-07 05:30,7,68.08,68.25,68.08,68.25,39
20171201|2017-07-07 06:00,7,68.18,68.36,68.13,68.36,104
20171201|2017-07-07 06:30,7,68.36,68.4,68.32,68.37,76
20171201|2017-07-07 07:00,7,68.39,68.39,68.2,68.29,289
20171201|2017-07-07 07:30,7,68.28,68.53,68.24,68.39,766
20171201|2017-07-07 08:00,7,68.37,68.53,68.14,68.41,734
20171201|2017-07-07 08:30,7,68.41,68.79,68.36,68.7,1643
20171201|2017-07-07 09:00,7,68.72,68.92,68.6,68.86,1874
20171201|2017-07-07 09:30,7,68.86,68.9,68.66,68.66,720
20171201|2017-07-07 10:00,7,68.66,68.75,67.95,68.23,1408
20171201|2017-07-07 10:30,7,68.21,68.29,68.07,68.2,499
20171201|2017-07-07 11:00,7,68.22,68.36,68.16,68.32,454
20171201|2017-07-07 11:30,7,68.34,68.52,68.29,68.5,426
20171201|2017-07-07 12:00,7,68.5,68.62,68.29,68.36,580
20171201|2017-07-07 12:30,7,68.37,68.62,68.37,68.48,535
20171201|2017-07-07 13:00,7,68.48,68.65,68.4,68.41,1155
20171201|2017-07-09 20:00,10,68.77,68.77,68.41,68.6,176
20171201|2017-07-09 20:30,10,68.51,68.53,68.44,68.44,18
20171201|2017-07-09 21:00,10,68.5,68.53,68.43,68.49,18
20171201|2017-07-09 21:30,10,68.49,68.55,68.46,68.55,27
20171201|2017-07-09 22:00,10,68.55,68.66,68.55,68.66,47
20171201|2017-07-09 22:30,10,68.66,68.66,68.66,68.66,2
20171201|2017-07-09 23:00,10,68.66,68.67,68.57,68.6,20
20171201|2017-07-09 23:30,10,68.6,68.6,68.58,68.58,4
20171201|2017-07-10 00:00,10,68.58,68.67,68.57,68.67,11
20171201|2017-07-10 00:30,10,68.64,68.64,68.64,68.64,2
20171201|2017-07-10 01:00,10,68.61,68.61,68.58,68.58,2
20171201|2017-07-10 01:30,10,68.6,68.62,68.56,68.59,51
20171201|2017-07-10 02:00,10,68.57,68.58,68.56,68.58,36
20171201|2017-07-10 02:30,10,68.56,68.58,68.5,68.5,51
20171201|2017-07-10 03:00,10,68.53,68.57,68.5,68.52,24
20171201|2017-07-10 03:30,10,68.51,68.52,68.5,68.5,27
20171201|2017-07-10 04:00,10,68.5,68.5,68.37,68.41,66
20171201|2017-07-10 04:30,10,68.35,68.5,68.34,68.44,53
20171201|2017-07-10 05:00,10,68.42,68.55,68.41,68.5,21
20171201|2017-07-10 05:30,10,68.5,68.67,68.5,68.51,97
20171201|2017-07-10 06:00,10,68.53,68.67,68.53,68.65,33
20171201|2017-07-10 06:30,10,68.6,68.72,68.59,68.65,106
20171201|2017-07-10 07:00,10,68.63,68.68,68.48,68.62,196
20171201|2017-07-10 07:30,10,68.57,68.68,68.48,68.65,196
20171201|2017-07-10 08:00,10,68.65,68.69,68.54,68.68,341
20171201|2017-07-10 08:30,10,68.67,68.67,68.34,68.35,787
20171201|2017-07-10 09:00,10,68.34,68.35,67.46,67.65,2631
20171201|2017-07-10 09:30,10,67.69,67.89,67.45,67.75,1693
20171201|2017-07-10 10:00,10,67.76,67.77,67.51,67.51,1140
20171201|2017-07-10 10:30,10,67.51,67.69,67.35,67.45,1323
20171201|2017-07-10 11:00,10,67.46,67.51,67.3,67.32,1050
20171201|2017-07-10 11:30,10,67.32,67.36,67.28,67.31,960
20171201|2017-07-10 12:00,10,67.31,67.33,67.27,67.29,457
20171201|2017-07-10 12:30,10,67.29,67.36,67.27,67.32,592
20171201|2017-07-10 13:00,10,67.33,67.4,67.21,67.25,1570
20171201|2017-07-10 20:00,11,67.2,67.24,66.88,67.04,529
20171201|2017-07-10 20:30,11,66.97,67.16,66.96,67.04,83
20171201|2017-07-10 21:00,11,67.02,67.15,67.02,67.15,9
20171201|2017-07-10 21:30,11,67.12,67.16,67.1,67.1,40
20171201|2017-07-10 22:00,11,67.1,67.1,67.07,67.07,30
20171201|2017-07-10 22:30,11,67.08,67.08,67.07,67.07,2
20171201|2017-07-10 23:00,11,67.07,67.09,67.07,67.07,15
20171201|2017-07-10 23:30,11,67.09,67.1,67.07,67.08,23
20171201|2017-07-11 00:00,11,67.08,67.08,67.05,67.05,5
20171201|2017-07-11 00:30,11,67.06,67.09,66.99,66.99,77
20171201|2017-07-11 01:00,11,67.02,67.05,67.02,67.05,15
20171201|2017-07-11 01:30,11,67.06,67.19,67.06,67.19,78
20171201|2017-07-11 02:00,11,67.14,67.14,66.98,66.98,60
20171201|2017-07-11 02:30,11,66.99,67.19,66.99,67.17,84
20171201|2017-07-11 03:00,11,67.1,67.1,66.92,66.93,115
20171201|2017-07-11 03:30,11,66.93,66.96,66.93,66.93,45
20171201|2017-07-11 04:00,11,66.93,66.93,66.88,66.88,81
20171201|2017-07-11 04:30,11,66.89,66.89,66.72,66.84,732
20171201|2017-07-11 05:00,11,66.88,67.12,66.85,66.95,101
20171201|2017-07-11 05:30,11,66.98,67.09,66.95,67,152
20171201|2017-07-11 06:00,11,67.01,67.02,66.86,66.9,71
20171201|2017-07-11 06:30,11,66.9,66.9,66.78,66.86,118
20171201|2017-07-11 07:00,11,66.84,67.06,66.78,67.06,249
20171201|2017-07-11 07:30,11,67.04,67.18,66.95,67.06,218
20171201|2017-07-11 08:00,11,67.07,67.09,66.96,66.99,382
20171201|2017-07-11 08:30,11,66.97,66.98,66.8,66.84,970
20171201|2017-07-11 09:00,11,66.84,67.13,66.73,67.13,1019
20171201|2017-07-11 09:30,11,67.13,67.2,66.87,67.15,1168
20171201|2017-07-11 10:00,11,67.15,67.79,67.04,67.57,1586
20171201|2017-07-11 10:30,11,67.56,67.75,67.38,67.51,863
20171201|2017-07-11 11:00,11,67.48,67.55,67.18,67.3,397
20171201|2017-07-11 11:30,11,67.29,67.34,67.14,67.26,419
20171201|2017-07-11 12:00,11,67.26,67.29,67.13,67.26,235
20171201|2017-07-11 12:30,11,67.22,67.48,67.18,67.45,336
20171201|2017-07-11 13:00,11,67.44,67.7,67.28,67.6,1225
20171201|2017-07-11 20:00,12,67.7,67.75,67.6,67.6,111
20171201|2017-07-11 20:30,12,67.6,67.64,67.58,67.58,19
20171201|2017-07-11 21:00,12,67.57,67.59,67.57,67.59,3
20171201|2017-07-11 21:30,12,67.57,67.58,67.5,67.5,34
20171201|2017-07-11 22:00,12,67.56,67.61,67.52,67.6,25
20171201|2017-07-11 23:00,12,67.66,67.68,67.62,67.68,7
20171201|2017-07-11 23:30,12,67.63,67.63,67.52,67.52,9
20171201|2017-07-12 00:00,12,67.57,67.58,67.57,67.58,2
20171201|2017-07-12 00:30,12,67.68,67.68,67.66,67.66,4
20171201|2017-07-12 01:00,12,67.66,67.66,67.55,67.55,16
20171201|2017-07-12 01:30,12,67.52,67.52,67.5,67.51,26
20171201|2017-07-12 02:00,12,67.53,67.55,67.51,67.51,8
20171201|2017-07-12 02:30,12,67.53,67.55,67.5,67.55,63
20171201|2017-07-12 03:00,12,67.55,67.59,67.5,67.57,44
20171201|2017-07-12 03:30,12,67.55,67.56,67.54,67.56,21
20171201|2017-07-12 04:00,12,67.57,67.57,67.57,67.57,3
20171201|2017-07-12 04:30,12,67.55,67.57,67.4,67.41,123
20171201|2017-07-12 05:00,12,67.45,67.5,67.45,67.49,32
20171201|2017-07-12 05:30,12,67.5,67.54,67.46,67.5,20
20171201|2017-07-12 06:00,12,67.52,67.62,67.49,67.57,104
20171201|2017-07-12 06:30,12,67.54,67.56,67.54,67.54,30
20171201|2017-07-12 07:00,12,67.58,67.58,67.4,67.45,240
20171201|2017-07-12 07:30,12,67.45,67.57,67.31,67.53,208
20171201|2017-07-12 08:00,12,67.52,67.58,67.42,67.56,188
20171201|2017-07-12 08:30,12,67.55,67.61,67.48,67.56,522
20171201|2017-07-12 09:00,12,67.58,67.95,67.32,67.39,1946
20171201|2017-07-12 09:30,12,67.35,67.41,67.15,67.28,1086
20171201|2017-07-12 10:00,12,67.28,67.55,67.23,67.34,546
20171201|2017-07-12 10:30,12,67.33,67.39,67.21,67.31,346
20171201|2017-07-12 11:00,12,67.33,67.39,66.96,67.19,1289
20171201|2017-07-12 11:30,12,67.21,67.44,67.05,67.37,650
20171201|2017-07-12 12:00,12,67.37,67.39,67.11,67.16,316
20171201|2017-07-12 12:30,12,67.16,67.46,67.1,67.41,542
20171201|2017-07-12 13:00,12,67.41,67.45,67.11,67.11,1390
20171201|2017-07-12 20:00,13,67.22,67.39,67.14,67.39,65
20171201|2017-07-12 20:30,13,67.32,67.4,67.27,67.31,28
20171201|2017-07-12 21:00,13,67.27,67.45,67.27,67.43,67
20171201|2017-07-12 21:30,13,67.42,67.42,67.3,67.3,11
20171201|2017-07-12 22:00,13,67.3,67.3,67.29,67.29,8
20171201|2017-07-12 22:30,13,67.36,67.39,67.36,67.39,2
20171201|2017-07-13 00:00,13,67.3,67.37,67.29,67.34,16
20171201|2017-07-13 01:00,13,67.4,67.4,67.38,67.38,4
20171201|2017-07-13 01:30,13,67.41,67.45,67.41,67.43,37
20171201|2017-07-13 02:00,13,67.45,67.47,67.43,67.47,38
20171201|2017-07-13 02:30,13,67.46,67.46,67.43,67.44,42
20171201|2017-07-13 03:00,13,67.43,67.55,67.43,67.55,96
20171201|2017-07-13 03:30,13,67.55,67.59,67.41,67.47,97
20171201|2017-07-13 04:00,13,67.54,67.57,67.46,67.54,46
20171201|2017-07-13 04:30,13,67.58,67.59,67.43,67.45,81
20171201|2017-07-13 05:00,13,67.45,67.49,67.15,67.15,197
20171201|2017-07-13 05:30,13,67.17,67.33,67.16,67.18,96
20171201|2017-07-13 06:00,13,67.16,67.27,67.16,67.22,75
20171201|2017-07-13 06:30,13,67.22,67.22,67.05,67.09,74
20171201|2017-07-13 07:00,13,67.08,67.26,67.05,67.06,147
20171201|2017-07-13 07:30,13,67.09,67.13,66.95,67.04,498
20171201|2017-07-13 08:00,13,67.04,67.26,66.98,67.19,501
20171201|2017-07-13 08:30,13,67.2,67.21,66.96,67.03,533
20171201|2017-07-13 09:00,13,67.02,67.02,66.83,66.83,1040
20171201|2017-07-13 09:30,13,66.83,66.91,66.45,66.66,2629
20171201|2017-07-13 10:00,13,66.64,66.82,66.45,66.56,1295
20171201|2017-07-13 10:30,13,66.54,66.56,66.45,66.5,665
20171201|2017-07-13 11:00,13,66.51,66.63,66.48,66.49,467
20171201|2017-07-13 11:30,13,66.47,66.59,66.45,66.54,484
20171201|2017-07-13 12:00,13,66.52,66.54,66.41,66.5,459
20171201|2017-07-13 12:30,13,66.5,66.65,66.42,66.56,466
20171201|2017-07-13 13:00,13,66.57,66.6,66.3,66.39,1890
20171201|2017-07-13 20:00,14,66.4,66.5,66.31,66.36,238
20171201|2017-07-13 20:30,14,66.36,66.53,66.31,66.53,179
20171201|2017-07-13 21:00,14,66.53,66.54,66.37,66.37,123
20171201|2017-07-13 21:30,14,66.37,66.49,66.34,66.49,38
20171201|2017-07-13 22:00,14,66.5,66.64,66.5,66.64,39
20171201|2017-07-13 22:30,14,66.65,66.67,66.65,66.65,5
20171201|2017-07-13 23:00,14,66.63,66.65,66.6,66.6,17
20171201|2017-07-13 23:30,14,66.63,66.63,66.6,66.63,11
20171201|2017-07-14 00:00,14,66.63,66.65,66.6,66.65,7
20171201|2017-07-14 00:30,14,66.67,66.75,66.59,66.59,37
20171201|2017-07-14 01:00,14,66.58,66.65,66.56,66.65,30
20171201|2017-07-14 01:30,14,66.59,66.74,66.59,66.66,25
20171201|2017-07-14 02:00,14,66.65,66.65,66.55,66.56,83
20171201|2017-07-14 02:30,14,66.56,66.61,66.56,66.61,44
20171201|2017-07-14 03:00,14,66.62,66.7,66.54,66.7,162
20171201|2017-07-14 03:30,14,66.69,66.7,66.59,66.67,27
20171201|2017-07-14 04:00,14,66.64,66.68,66.58,66.6,47
20171201|2017-07-14 04:30,14,66.61,66.63,66.6,66.6,25
20171201|2017-07-14 05:00,14,66.63,66.64,66.59,66.63,38
20171201|2017-07-14 05:30,14,66.63,66.66,66.57,66.63,36
20171201|2017-07-14 06:00,14,66.63,66.68,66.63,66.66,21
20171201|2017-07-14 06:30,14,66.66,66.7,66.53,66.53,51
20171201|2017-07-14 07:00,14,66.54,66.59,66.35,66.36,334
20171201|2017-07-14 07:30,14,66.36,66.5,66.36,66.41,209
20171201|2017-07-14 08:00,14,66.4,66.56,66.4,66.53,221
20171201|2017-07-14 08:30,14,66.54,66.8,66.51,66.75,805
20171201|2017-07-14 09:00,14,66.78,66.87,66.35,66.35,1379
20171201|2017-07-14 09:30,14,66.38,66.48,66.29,66.33,1507
20171201|2017-07-14 10:00,14,66.33,66.4,66.28,66.32,791
20171201|2017-07-14 10:30,14,66.32,66.72,66.3,66.58,672
20171201|2017-07-14 11:00,14,66.6,66.76,66.52,66.66,354
20171201|2017-07-14 11:30,14,66.66,66.69,66.47,66.59,327
20171201|2017-07-14 12:00,14,66.57,66.63,66.52,66.56,223
20171201|2017-07-14 12:30,14,66.56,66.56,66.45,66.45,411
20171201|2017-07-14 13:00,14,66.46,66.62,66.45,66.51,836
20171201|2017-07-16 20:00,17,66.75,66.75,66.61,66.7,46
20171201|2017-07-16 20:30,17,66.67,66.81,66.67,66.68,37
20171201|2017-07-16 21:00,17,66.67,66.74,66.67,66.74,4
20171201|2017-07-16 21:30,17,66.67,66.78,66.67,66.78,4
20171201|2017-07-16 22:00,17,66.7,66.7,66.6,66.63,24
20171201|2017-07-16 22:30,17,66.69,66.72,66.69,66.7,28
20171201|2017-07-16 23:00,17,66.74,66.74,66.74,66.74,1
20171201|2017-07-16 23:30,17,66.7,66.7,66.65,66.65,8
20171201|2017-07-17 00:00,17,66.66,66.66,66.66,66.66,1
20171201|2017-07-17 00:30,17,66.66,66.75,66.62,66.75,10
20171201|2017-07-17 01:00,17,66.66,66.71,66.66,66.68,35
20171201|2017-07-17 01:30,17,66.72,66.72,66.65,66.66,22
20171201|2017-07-17 02:00,17,66.67,66.7,66.65,66.7,33
20171201|2017-07-17 02:30,17,66.7,66.71,66.6,66.61,50
20171201|2017-07-17 03:00,17,66.61,66.66,66.61,66.65,27
20171201|2017-07-17 03:30,17,66.65,66.69,66.65,66.67,41
20171201|2017-07-17 04:00,17,66.68,66.7,66.65,66.66,40
20171201|2017-07-17 04:30,17,66.65,66.74,66.62,66.73,46
20171201|2017-07-17 05:00,17,66.7,66.7,66.65,66.69,29
20171201|2017-07-17 05:30,17,66.69,67.02,66.69,66.81,271
20171201|2017-07-17 06:00,17,66.84,66.87,66.73,66.85,67
20171201|2017-07-17 06:30,17,66.85,67.02,66.85,66.98,156
20171201|2017-07-17 07:00,17,66.93,67.11,66.84,66.91,327
20171201|2017-07-17 07:30,17,66.9,66.9,66.66,66.75,341
20171201|2017-07-17 08:00,17,66.76,66.81,66.67,66.69,255
20171201|2017-07-17 08:30,17,66.7,67.01,66.62,66.9,501
20171201|2017-07-17 09:00,17,66.9,67.1,66.8,67.1,660
20171201|2017-07-17 09:30,17,67.1,68.23,67.1,67.83,4531
20171201|2017-07-17 10:00,17,67.83,67.94,67.65,67.73,942
20171201|2017-07-17 10:30,17,67.72,67.88,67.7,67.82,268
20171201|2017-07-17 11:00,17,67.84,67.98,67.77,67.84,829
20171201|2017-07-17 11:30,17,67.83,67.83,67.52,67.54,696
20171201|2017-07-17 12:00,17,67.54,67.69,67.52,67.63,238
20171201|2017-07-17 12:30,17,67.64,67.82,67.58,67.78,296
20171201|2017-07-17 13:00,17,67.8,67.84,67.59,67.77,1055
20171201|2017-07-17 20:00,18,67.84,68.2,67.8,68.19,189
20171201|2017-07-17 20:30,18,68.12,68.2,68.05,68.16,33
20171201|2017-07-17 21:00,18,68.17,68.17,68.12,68.12,8
20171201|2017-07-17 21:30,18,68.11,68.16,67.9,67.9,49
20171201|2017-07-17 22:00,18,67.92,67.92,67.91,67.91,2
20171201|2017-07-17 22:30,18,67.95,67.95,67.93,67.93,8
20171201|2017-07-17 23:00,18,67.96,68,67.96,68,11
20171201|2017-07-17 23:30,18,68.03,68.09,68,68,24
20171201|2017-07-18 00:00,18,68.01,68.01,67.97,68,12
20171201|2017-07-18 00:30,18,68,68,67.92,67.92,43
20171201|2017-07-18 01:00,18,67.92,68.05,67.92,68.05,57
20171201|2017-07-18 01:30,18,68.06,68.07,67.97,67.98,51
20171201|2017-07-18 02:00,18,67.98,67.98,67.97,67.98,27
20171201|2017-07-18 02:30,18,67.98,68.03,67.97,67.97,25
20171201|2017-07-18 03:00,18,68.03,68.03,67.97,68,34
20171201|2017-07-18 03:30,18,68.02,68.05,67.98,68.04,38
20171201|2017-07-18 04:00,18,68.05,68.05,68,68.02,35
20171201|2017-07-18 04:30,18,68.02,68.04,67.95,68.02,67
20171201|2017-07-18 05:00,18,68.02,68.02,67.97,67.97,34
20171201|2017-07-18 05:30,18,68.02,68.3,68.02,68.1,384
20171201|2017-07-18 06:00,18,68.1,68.24,68.1,68.2,48
20171201|2017-07-18 06:30,18,68.2,68.35,68.2,68.28,145
20171201|2017-07-18 07:00,18,68.29,68.42,68.12,68.23,543
20171201|2017-07-18 07:30,18,68.24,68.25,68.13,68.15,161
20171201|2017-07-18 08:00,18,68.15,68.22,67.98,68.16,459
20171201|2017-07-18 08:30,18,68.15,68.32,68.05,68.22,417
20171201|2017-07-18 09:00,18,68.22,68.4,68.18,68.4,627
20171201|2017-07-18 09:30,18,68.39,68.39,67.57,67.76,1343
20171201|2017-07-18 10:00,18,67.77,67.93,67.52,67.58,852
20171201|2017-07-18 10:30,18,67.58,67.66,67.05,67.23,1497
20171201|2017-07-18 11:00,18,67.24,67.31,67.11,67.15,623
20171201|2017-07-18 11:30,18,67.14,67.18,66.87,66.93,1224
20171201|2017-07-18 12:00,18,66.93,67,66.87,66.88,423
20171201|2017-07-18 12:30,18,66.87,67.93,66.78,67.74,2168
20171201|2017-07-18 13:00,18,67.75,68.35,67.74,68.16,2906
20171201|2017-07-18 20:00,19,68.2,68.32,68.05,68.05,113
20171201|2017-07-18 20:30,19,68.08,68.1,68.06,68.1,26
20171201|2017-07-18 21:00,19,68.13,68.13,68.06,68.1,8
20171201|2017-07-18 21:30,19,68.1,68.1,68.04,68.04,10
20171201|2017-07-18 22:30,19,68.05,68.09,68.05,68.09,5
20171201|2017-07-18 23:00,19,68.09,68.09,68.09,68.09,6
20171201|2017-07-18 23:30,19,68.09,68.09,68.06,68.06,3
20171201|2017-07-19 00:00,19,68.1,68.1,68.1,68.1,7
20171201|2017-07-19 00:30,19,68.1,68.15,68.1,68.15,20
20171201|2017-07-19 01:00,19,68.2,68.33,68.2,68.31,108
20171201|2017-07-19 01:30,19,68.3,68.31,68.12,68.12,33
20171201|2017-07-19 02:00,19,68.14,68.3,68.14,68.24,57
20171201|2017-07-19 02:30,19,68.24,68.25,68.16,68.17,34
20171201|2017-07-19 03:00,19,68.23,68.29,68.23,68.28,65
20171201|2017-07-19 03:30,19,68.28,68.45,68.28,68.45,244
20171201|2017-07-19 04:00,19,68.43,68.47,68.33,68.33,108
20171201|2017-07-19 04:30,19,68.35,68.42,68.3,68.35,60
20171201|2017-07-19 05:00,19,68.36,68.39,68.36,68.38,21
20171201|2017-07-19 05:30,19,68.37,68.39,68.31,68.31,29
20171201|2017-07-19 06:00,19,68.32,68.33,68.17,68.28,183
20171201|2017-07-19 06:30,19,68.31,68.46,68.31,68.37,149
20171201|2017-07-19 07:00,19,68.37,68.46,68.19,68.44,203
20171201|2017-07-19 07:30,19,68.44,68.45,68.37,68.38,127
20171201|2017-07-19 08:00,19,68.37,68.37,68.29,68.29,196
20171201|2017-07-19 08:30,19,68.3,68.42,68.28,68.36,878
20171201|2017-07-19 09:00,19,68.35,68.37,68.17,68.31,554
20171201|2017-07-19 09:30,19,68.32,68.39,67.83,67.89,1261
20171201|2017-07-19 10:00,19,67.88,67.93,67.73,67.85,651
20171201|2017-07-19 10:30,19,67.85,67.95,67.83,67.89,168
20171201|2017-07-19 11:00,19,67.9,68.05,67.86,68.02,262
20171201|2017-07-19 11:30,19,68.02,68.27,68,68.15,444
20171201|2017-07-19 12:00,19,68.13,68.15,68.04,68.14,110
20171201|2017-07-19 12:30,19,68.16,68.32,68.12,68.2,281
20171201|2017-07-19 13:00,19,68.21,68.21,68.01,68.1,451
20171201|2017-07-19 20:00,20,68.1,68.41,68.1,68.28,61
20171201|2017-07-19 20:30,20,68.28,68.42,68.23,68.36,66
20171201|2017-07-19 21:00,20,68.35,68.42,68.35,68.35,39
20171201|2017-07-19 21:30,20,68.37,68.43,68.36,68.37,26
20171201|2017-07-19 22:00,20,68.38,68.38,68.33,68.33,2
20171201|2017-07-19 22:30,20,68.37,68.37,68.37,68.37,1
20171201|2017-07-19 23:00,20,68.39,68.43,68.33,68.33,9
20171201|2017-07-19 23:30,20,68.33,68.33,68.31,68.31,26
20171201|2017-07-20 00:00,20,68.31,68.31,68.27,68.28,42
20171201|2017-07-20 00:30,20,68.26,68.32,68.25,68.3,15
20171201|2017-07-20 01:00,20,68.32,68.44,68.31,68.44,63
20171201|2017-07-20 01:30,20,68.45,68.66,68.45,68.66,436
20171201|2017-07-20 02:00,20,68.65,68.65,68.5,68.5,97
20171201|2017-07-20 02:30,20,68.48,68.48,68.34,68.35,27
20171201|2017-07-20 03:00,20,68.4,68.46,68.4,68.42,10
20171201|2017-07-20 03:30,20,68.42,68.51,68.42,68.46,11
20171201|2017-07-20 04:00,20,68.46,68.52,68.46,68.5,27
20171201|2017-07-20 04:30,20,68.52,68.53,68.51,68.51,22
20171201|2017-07-20 05:00,20,68.51,68.59,68.49,68.59,33
20171201|2017-07-20 05:30,20,68.59,68.66,68.56,68.66,46
20171201|2017-07-20 06:00,20,68.61,68.64,68.59,68.61,24
20171201|2017-07-20 06:30,20,68.63,68.63,68.47,68.55,126
20171201|2017-07-20 07:00,20,68.54,68.61,68.46,68.55,200
20171201|2017-07-20 07:30,20,68.59,68.86,68.48,68.81,1613
20171201|2017-07-20 08:00,20,68.81,68.88,68.68,68.75,570
20171201|2017-07-20 08:30,20,68.74,68.75,68.31,68.46,674
20171201|2017-07-20 09:00,20,68.45,68.82,68.42,68.82,711
20171201|2017-07-20 09:30,20,68.82,69.25,68.8,69.09,3601
20171201|2017-07-20 10:00,20,69.12,69.14,68.75,68.95,848
20171201|2017-07-20 10:30,20,68.95,69,68.55,68.7,575
20171201|2017-07-20 11:00,20,68.72,68.78,68.57,68.73,310
20171201|2017-07-20 11:30,20,68.73,68.77,68.69,68.75,218
20171201|2017-07-20 12:00,20,68.75,68.85,68.62,68.8,312
20171201|2017-07-20 12:30,20,68.8,68.99,68.8,68.94,610
20171201|2017-07-20 13:00,20,68.95,69,68.88,69,860
20171201|2017-07-20 20:00,21,69,69.1,68.91,69.1,106
20171201|2017-07-20 20:30,21,69.1,69.19,69.09,69.13,71
20171201|2017-07-20 21:00,21,69.19,69.19,69.15,69.19,7
20171201|2017-07-20 21:30,21,69.16,69.17,69.16,69.16,5
20171201|2017-07-20 22:00,21,69.2,69.2,69.15,69.15,31
20171201|2017-07-20 22:30,21,69.15,69.17,69.12,69.12,35
20171201|2017-07-20 23:00,21,69.13,69.14,68.8,68.81,65
20171201|2017-07-20 23:30,21,68.81,68.81,68.38,68.38,181
20171201|2017-07-21 00:00,21,68.41,68.41,68.23,68.23,158
20171201|2017-07-21 00:30,21,68.29,68.53,68.26,68.36,90
20171201|2017-07-21 01:00,21,68.36,68.45,68.22,68.22,356
20171201|2017-07-21 01:30,21,68.24,68.24,68.22,68.22,237
20171201|2017-07-21 02:00,21,68.24,68.24,68.1,68.13,334
20171201|2017-07-21 02:30,21,68.12,68.18,68.1,68.13,185
20171201|2017-07-21 03:00,21,68.13,68.15,67.98,67.98,392
20171201|2017-07-21 03:30,21,67.97,68.06,67.82,67.96,311
20171201|2017-07-21 04:00,21,67.99,68.09,67.99,68.05,48
20171201|2017-07-21 04:30,21,68.02,68.05,67.86,67.99,78
20171201|2017-07-21 05:00,21,67.98,68.09,67.98,68.08,41
20171201|2017-07-21 05:30,21,68.15,68.33,68.12,68.12,103
20171201|2017-07-21 06:00,21,68.12,68.16,68.03,68.08,72
20171201|2017-07-21 06:30,21,68.09,68.27,68.08,68.24,137
20171201|2017-07-21 07:00,21,68.22,68.27,68.05,68.09,213
20171201|2017-07-21 07:30,21,68.07,68.07,67.54,67.85,1607
20171201|2017-07-21 08:00,21,67.85,68.1,67.85,67.96,378
20171201|2017-07-21 08:30,21,67.97,67.97,67.55,67.67,1122
20171201|2017-07-21 09:00,21,67.66,67.7,67.51,67.57,1505
20171201|2017-07-21 09:30,21,67.57,67.62,67.52,67.56,909
20171201|2017-07-21 10:00,21,67.57,68.03,67.53,67.75,952
20171201|2017-07-21 10:30,21,67.76,68.46,67.72,68.23,747
20171201|2017-07-21 11:00,21,68.29,68.77,68.14,68.56,889
20171201|2017-07-21 11:30,21,68.56,68.78,68.5,68.57,904
20171201|2017-07-21 12:00,21,68.56,68.68,68.22,68.32,742
20171201|2017-07-21 12:30,21,68.27,68.58,68.27,68.38,416
20171201|2017-07-21 13:00,21,68.4,68.55,68.26,68.35,851
20171201|2017-07-23 20:00,24,68.79,68.9,68.17,68.47,261
20171201|2017-07-23 20:30,24,68.47,68.47,68.25,68.38,34
20171201|2017-07-23 21:00,24,68.3,68.47,68.3,68.35,25
20171201|2017-07-23 21:30,24,68.36,68.36,68.32,68.32,8
20171201|2017-07-23 22:00,24,68.37,68.37,68.19,68.24,23
20171201|2017-07-23 22:30,24,68.2,68.21,68.18,68.2,42
20171201|2017-07-23 23:00,24,68.28,68.28,68.2,68.2,12
20171201|2017-07-23 23:30,24,68.2,68.39,68.19,68.19,5
20171201|2017-07-24 00:00,24,68.19,68.25,68.19,68.25,2
20171201|2017-07-24 00:30,24,68.17,68.17,68.08,68.13,63
20171201|2017-07-24 01:00,24,68.2,68.2,68.03,68.17,92
20171201|2017-07-24 01:30,24,68.1,68.1,68.02,68.08,20
20171201|2017-07-24 02:00,24,68.1,68.17,68.1,68.16,80
20171201|2017-07-24 02:30,24,68.17,68.26,68.06,68.09,51
20171201|2017-07-24 03:00,24,68.1,68.19,68.03,68.18,54
20171201|2017-07-24 03:30,24,68.13,68.28,68.13,68.28,74
20171201|2017-07-24 04:00,24,68.29,68.29,68.22,68.22,11
20171201|2017-07-24 04:30,24,68.23,68.26,68.2,68.2,23
20171201|2017-07-24 05:00,24,68.2,68.26,68.18,68.21,29
20171201|2017-07-24 05:30,24,68.2,68.21,68.17,68.18,16
20171201|2017-07-24 06:00,24,68.21,68.3,68.21,68.23,13
20171201|2017-07-24 06:30,24,68.23,68.42,68.22,68.36,84
20171201|2017-07-24 07:00,24,68.35,68.36,68.15,68.15,166
20171201|2017-07-24 07:30,24,68.18,68.19,67.86,67.98,698
20171201|2017-07-24 08:00,24,67.97,68.07,67.9,68.06,187
20171201|2017-07-24 08:30,24,68.02,68.33,67.84,68.25,537
20171201|2017-07-24 09:00,24,68.25,68.26,67.94,68.06,542
20171201|2017-07-24 09:30,24,68.07,68.34,67.95,68.31,605
20171201|2017-07-24 10:00,24,68.31,68.54,68.22,68.5,556
20171201|2017-07-24 10:30,24,68.49,68.59,68.23,68.4,304
20171201|2017-07-24 11:00,24,68.39,68.64,68.37,68.52,213
20171201|2017-07-24 11:30,24,68.53,68.62,68.4,68.49,425
20171201|2017-07-24 12:00,24,68.49,68.52,68.33,68.33,51
20171201|2017-07-24 12:30,24,68.31,68.5,68.22,68.39,151
20171201|2017-07-24 13:00,24,68.4,68.48,68.18,68.25,551
20171201|2017-07-24 20:00,25,68.48,68.71,68.29,68.51,197
20171201|2017-07-24 20:30,25,68.52,68.7,68.5,68.62,45
20171201|2017-07-24 21:00,25,68.65,68.72,68.65,68.72,50
20171201|2017-07-24 21:30,25,68.65,68.65,68.54,68.54,5
20171201|2017-07-24 22:00,25,68.58,68.58,68.58,68.58,1
20171201|2017-07-24 22:30,25,68.55,68.55,68.51,68.51,7
20171201|2017-07-24 23:00,25,68.63,68.63,68.63,68.63,1
20171201|2017-07-24 23:30,25,68.53,68.63,68.51,68.58,22
20171201|2017-07-25 00:00,25,68.57,68.57,68.57,68.57,7
20171201|2017-07-25 00:30,25,68.54,68.56,68.5,68.5,14
20171201|2017-07-25 01:00,25,68.58,68.59,68.5,68.55,21
20171201|2017-07-25 01:30,25,68.53,68.67,68.5,68.67,115
20171201|2017-07-25 02:00,25,68.58,68.68,68.58,68.63,22
20171201|2017-07-25 02:30,25,68.63,68.7,68.59,68.65,98
20171201|2017-07-25 03:00,25,68.66,68.7,68.64,68.67,43
20171201|2017-07-25 03:30,25,68.67,68.8,68.67,68.73,76
20171201|2017-07-25 04:00,25,68.73,68.79,68.73,68.79,53
20171201|2017-07-25 04:30,25,68.79,68.9,68.76,68.83,218
20171201|2017-07-25 05:00,25,68.8,68.82,68.57,68.64,121
20171201|2017-07-25 05:30,25,68.65,68.74,68.65,68.74,16
20171201|2017-07-25 06:00,25,68.71,68.77,68.6,68.76,52
20171201|2017-07-25 06:30,25,68.72,68.72,68.57,68.58,79
20171201|2017-07-25 07:00,25,68.58,68.7,68.55,68.65,122
20171201|2017-07-25 07:30,25,68.67,68.86,68.67,68.77,233
20171201|2017-07-25 08:00,25,68.79,68.97,68.76,68.77,611
20171201|2017-07-25 08:30,25,68.75,68.84,68.63,68.82,426
20171201|2017-07-25 09:00,25,68.82,68.88,68.67,68.85,632
20171201|2017-07-25 09:30,25,68.86,68.88,68.52,68.62,924
20171201|2017-07-25 10:00,25,68.61,68.65,68.51,68.54,741
20171201|2017-07-25 10:30,25,68.54,68.74,68.51,68.74,385
20171201|2017-07-25 11:00,25,68.75,68.82,68.7,68.76,214
20171201|2017-07-25 11:30,25,68.76,68.79,68.67,68.71,174
20171201|2017-07-25 12:00,25,68.68,68.73,68.66,68.7,110
20171201|2017-07-25 12:30,25,68.71,68.81,68.68,68.77,367
20171201|2017-07-25 13:00,25,68.79,68.86,68.77,68.85,859
20171201|2017-07-25 20:00,26,68.9,68.9,68.43,68.5,320
20171201|2017-07-25 20:30,26,68.5,68.68,68.5,68.68,74
20171201|2017-07-25 21:00,26,68.71,68.76,68.28,68.31,223
20171201|2017-07-25 21:30,26,68.3,68.37,68.23,68.37,79
20171201|2017-07-25 22:00,26,68.38,68.39,68.28,68.39,11
20171201|2017-07-25 22:30,26,68.4,68.49,68.25,68.25,21
20171201|2017-07-25 23:00,26,68.4,68.4,68.35,68.35,7
20171201|2017-07-25 23:30,26,68.3,68.32,68.3,68.3,17
20171201|2017-07-26 00:00,26,68.3,68.32,68.3,68.32,6
20171201|2017-07-26 00:30,26,68.3,68.34,68.3,68.3,17
20171201|2017-07-26 01:00,26,68.3,68.31,68.27,68.27,77
20171201|2017-07-26 01:30,26,68.26,68.31,68.26,68.3,80
20171201|2017-07-26 02:00,26,68.3,68.44,68.3,68.33,41
20171201|2017-07-26 02:30,26,68.33,68.47,68.33,68.46,33
20171201|2017-07-26 03:00,26,68.42,68.46,68.36,68.45,78
20171201|2017-07-26 03:30,26,68.45,68.57,68.45,68.5,35
20171201|2017-07-26 04:00,26,68.47,68.48,68.45,68.45,10
20171201|2017-07-26 04:30,26,68.47,68.47,68.42,68.45,27
20171201|2017-07-26 05:00,26,68.46,68.48,68.43,68.43,48
20171201|2017-07-26 05:30,26,68.43,68.43,68.38,68.38,31
20171201|2017-07-26 06:00,26,68.4,68.4,68.37,68.4,69
20171201|2017-07-26 06:30,26,68.38,68.68,68.38,68.65,290
20171201|2017-07-26 07:00,26,68.64,68.67,68.52,68.58,184
20171201|2017-07-26 07:30,26,68.58,68.64,68.42,68.43,274
20171201|2017-07-26 08:00,26,68.43,68.47,67.9,68.02,1347
20171201|2017-07-26 08:30,26,68.02,68.15,67.76,67.92,1077
20171201|2017-07-26 09:00,26,67.92,68.55,67.91,68.23,959
20171201|2017-07-26 09:30,26,68.23,68.36,68.15,68.25,419
20171201|2017-07-26 10:00,26,68.26,68.66,68.23,68.66,536
20171201|2017-07-26 10:30,26,68.63,68.65,68.43,68.48,338
20171201|2017-07-26 11:00,26,68.5,68.65,68.48,68.64,342
20171201|2017-07-26 11:30,26,68.64,68.65,68.52,68.55,248
20171201|2017-07-26 12:00,26,68.55,68.63,68.48,68.59,161
20171201|2017-07-26 12:30,26,68.58,68.63,68.21,68.24,486
20171201|2017-07-26 13:00,26,68.21,68.5,68.17,68.48,1072
20171201|2017-07-26 20:00,27,68.53,68.63,68.46,68.5,92
20171201|2017-07-26 20:30,27,68.51,68.57,68.5,68.5,17
20171201|2017-07-26 21:00,27,68.53,68.57,68.53,68.57,8
20171201|2017-07-26 21:30,27,68.57,68.57,68.51,68.52,21
20171201|2017-07-26 22:00,27,68.52,68.52,68.5,68.5,10
20171201|2017-07-26 22:30,27,68.52,68.52,68.52,68.52,1
20171201|2017-07-26 23:00,27,68.52,68.52,68.51,68.51,2
20171201|2017-07-26 23:30,27,68.52,68.52,68.5,68.5,3
20171201|2017-07-27 00:00,27,68.51,68.51,68.51,68.51,3
20171201|2017-07-27 00:30,27,68.51,68.52,68.5,68.52,24
20171201|2017-07-27 01:00,27,68.54,68.67,68.54,68.67,86
20171201|2017-07-27 01:30,27,68.67,68.68,68.64,68.68,47
20171201|2017-07-27 02:00,27,68.67,68.67,68.63,68.67,31
20171201|2017-07-27 02:30,27,68.64,68.79,68.62,68.79,142
20171201|2017-07-27 03:00,27,68.79,68.83,68.78,68.78,64
20171201|2017-07-27 03:30,27,68.78,68.78,68.67,68.73,33
20171201|2017-07-27 04:00,27,68.73,68.82,68.73,68.8,21
20171201|2017-07-27 04:30,27,68.76,68.81,68.75,68.81,30
20171201|2017-07-27 05:00,27,68.8,68.81,68.78,68.8,6
20171201|2017-07-27 05:30,27,68.8,68.82,68.76,68.76,28
20171201|2017-07-27 06:00,27,68.76,68.81,68.71,68.76,111
20171201|2017-07-27 06:30,27,68.74,69.17,68.74,69.11,806
20171201|2017-07-27 07:00,27,69.11,69.55,69.09,69.4,2601
20171201|2017-07-27 07:30,27,69.4,69.6,69.31,69.55,1259
20171201|2017-07-27 08:00,27,69.56,69.72,69.46,69.48,1090
20171201|2017-07-27 08:30,27,69.5,69.6,69.33,69.39,913
20171201|2017-07-27 09:00,27,69.37,69.37,68.9,69.1,1393
20171201|2017-07-27 09:30,27,69.09,69.14,68.01,68.81,2853
20171201|2017-07-27 10:00,27,68.83,68.98,68.52,68.66,821
20171201|2017-07-27 10:30,27,68.64,68.97,68.64,68.85,368
20171201|2017-07-27 11:00,27,68.86,68.86,68.63,68.68,255
20171201|2017-07-27 11:30,27,68.69,68.89,68.64,68.8,321
20171201|2017-07-27 12:00,27,68.79,68.89,68.66,68.74,288
20171201|2017-07-27 12:30,27,68.72,68.73,68.59,68.69,302
20171201|2017-07-27 13:00,27,68.71,68.95,68.71,68.8,723
20171201|2017-07-27 20:00,28,68.95,68.97,68.84,68.86,113
20171201|2017-07-27 20:30,28,68.81,68.9,68.81,68.89,25
20171201|2017-07-27 21:00,28,68.9,68.9,68.84,68.88,13
20171201|2017-07-27 21:30,28,68.77,68.78,68.66,68.77,37
20171201|2017-07-27 22:00,28,68.84,68.84,68.67,68.67,4
20171201|2017-07-27 22:30,28,68.67,68.67,68.67,68.67,4
20171201|2017-07-27 23:00,28,68.66,68.7,68.65,68.7,20
20171201|2017-07-27 23:30,28,68.75,68.75,68.74,68.74,2
20171201|2017-07-28 00:00,28,68.7,68.74,68.7,68.74,7
20171201|2017-07-28 00:30,28,68.73,68.8,68.65,68.65,37
20171201|2017-07-28 01:00,28,68.68,68.74,68.65,68.72,21
20171201|2017-07-28 01:30,28,68.73,68.75,68.64,68.66,111
20171201|2017-07-28 02:00,28,68.66,68.66,68.6,68.6,69
20171201|2017-07-28 02:30,28,68.6,68.6,68.31,68.36,157
20171201|2017-07-28 03:00,28,68.36,68.49,68.32,68.43,57
20171201|2017-07-28 03:30,28,68.42,68.46,68.39,68.4,40
20171201|2017-07-28 04:00,28,68.37,68.44,68.37,68.41,44
20171201|2017-07-28 04:30,28,68.39,68.4,68.34,68.39,14
20171201|2017-07-28 05:00,28,68.38,68.5,68.38,68.41,34
20171201|2017-07-28 05:30,28,68.43,68.43,68.4,68.4,12
20171201|2017-07-28 06:00,28,68.43,68.58,68.42,68.54,78
20171201|2017-07-28 06:30,28,68.55,68.73,68.55,68.69,76
20171201|2017-07-28 07:00,28,68.66,68.73,68.54,68.56,185
20171201|2017-07-28 07:30,28,68.6,68.76,68.6,68.66,156
20171201|2017-07-28 08:00,28,68.66,68.89,68.49,68.77,712
20171201|2017-07-28 08:30,28,68.77,69.1,68.62,68.69,762
20171201|2017-07-28 09:00,28,68.68,68.99,68.68,68.99,558
20171201|2017-07-28 09:30,28,68.99,69.25,68.91,69.06,1024
20171201|2017-07-28 10:00,28,69.06,69.22,68.98,69.16,428
20171201|2017-07-28 10:30,28,69.14,69.14,69.04,69.08,301
20171201|2017-07-28 11:00,28,69.08,69.11,68.94,69.01,355
20171201|2017-07-28 11:30,28,69.01,69.01,68.78,68.82,322
20171201|2017-07-28 12:00,28,68.82,68.97,68.82,68.96,114
20171201|2017-07-28 12:30,28,68.95,69,68.86,68.87,439
20171201|2017-07-28 13:00,28,68.88,68.95,68.67,68.8,847
20171201|2017-07-30 20:00,31,68.7,68.76,68.5,68.76,83
20171201|2017-07-30 20:30,31,68.72,68.78,68.64,68.65,31
20171201|2017-07-30 21:00,31,68.63,68.63,68.62,68.63,8
20171201|2017-07-30 21:30,31,68.58,68.61,68.54,68.54,13
20171201|2017-07-30 22:00,31,68.54,68.73,68.54,68.6,22
20171201|2017-07-30 22:30,31,68.55,68.55,68.55,68.55,1
20171201|2017-07-30 23:00,31,68.61,68.61,68.61,68.61,1
20171201|2017-07-30 23:30,31,68.6,68.61,68.58,68.58,3
20171201|2017-07-31 00:00,31,68.58,68.61,68.56,68.56,6
20171201|2017-07-31 00:30,31,68.56,68.62,68.5,68.5,109
20171201|2017-07-31 01:00,31,68.6,68.63,68.51,68.51,28
20171201|2017-07-31 01:30,31,68.5,68.63,68.5,68.56,39
20171201|2017-07-31 02:00,31,68.56,68.63,68.55,68.61,72
20171201|2017-07-31 02:30,31,68.61,68.64,68.55,68.62,32
20171201|2017-07-31 03:00,31,68.62,68.67,68.62,68.67,18
20171201|2017-07-31 03:30,31,68.68,68.7,68.63,68.65,30
20171201|2017-07-31 04:00,31,68.66,68.7,68.65,68.7,61
20171201|2017-07-31 04:30,31,68.69,68.69,68.6,68.61,32
20171201|2017-07-31 05:00,31,68.61,68.7,68.57,68.68,48
20171201|2017-07-31 05:30,31,68.69,68.7,68.57,68.57,45
20171201|2017-07-31 06:00,31,68.64,68.68,68.6,68.66,59
20171201|2017-07-31 06:30,31,68.68,68.83,68.59,68.76,282
20171201|2017-07-31 07:00,31,68.76,68.92,68.66,68.66,420
20171201|2017-07-31 07:30,31,68.65,68.85,68.58,68.8,239
20171201|2017-07-31 08:00,31,68.77,68.85,68.74,68.81,242
20171201|2017-07-31 08:30,31,68.81,68.83,68.76,68.79,524
20171201|2017-07-31 09:00,31,68.8,68.82,68.65,68.74,820
20171201|2017-07-31 09:30,31,68.75,68.82,68.72,68.81,556
20171201|2017-07-31 10:00,31,68.81,69.22,68.8,69.16,1686
20171201|2017-07-31 10:30,31,69.18,69.62,69.14,69.6,3477
20171201|2017-07-31 11:00,31,69.61,69.7,69.49,69.59,1333
20171201|2017-07-31 11:30,31,69.59,69.6,69.15,69.33,717
20171201|2017-07-31 12:00,31,69.31,69.33,69.15,69.28,412
20171201|2017-07-31 12:30,31,69.28,69.29,69.12,69.24,639
20171201|2017-07-31 13:00,31,69.23,69.3,68.8,68.88,2656
20171201|2017-07-31 20:00,1,68.86,68.95,68.86,68.93,218
20171201|2017-07-31 20:30,1,68.93,69.09,68.93,69.05,68
20171201|2017-07-31 21:00,1,69.04,69.09,69,69.06,29
20171201|2017-07-31 21:30,1,69.06,69.11,69.04,69.11,49
20171201|2017-07-31 22:00,1,69.1,69.11,69.02,69.05,35
20171201|2017-07-31 22:30,1,69.05,69.13,69.05,69.13,9
20171201|2017-07-31 23:00,1,69.12,69.17,69.1,69.17,37
20171201|2017-07-31 23:30,1,69.17,69.22,69.08,69.08,40
20171201|2017-08-01 00:00,1,69.12,69.18,69.05,69.18,30
20171201|2017-08-01 00:30,1,69.12,69.19,69.12,69.13,37
20171201|2017-08-01 01:00,1,69.17,69.22,69.15,69.18,27
20171201|2017-08-01 01:30,1,69.21,69.21,69.02,69.03,46
20171201|2017-08-01 02:00,1,69.04,69.1,69.04,69.1,60
20171201|2017-08-01 02:30,1,69.1,69.18,69.09,69.14,42
20171201|2017-08-01 03:00,1,69.16,69.16,69.1,69.14,55
20171201|2017-08-01 03:30,1,69.13,69.17,69.11,69.17,24
20171201|2017-08-01 04:00,1,69.17,69.3,69.17,69.27,150
20171201|2017-08-01 04:30,1,69.27,69.33,69.15,69.16,120
20171201|2017-08-01 05:00,1,69.2,69.23,69.17,69.23,18
20171201|2017-08-01 05:30,1,69.21,69.22,69.06,69.19,38
20171201|2017-08-01 06:00,1,69.18,69.18,69.09,69.11,32
20171201|2017-08-01 06:30,1,69.11,69.25,69.09,69.13,74
20171201|2017-08-01 07:00,1,69.14,69.17,69.01,69.09,197
20171201|2017-08-01 07:30,1,69.06,69.29,69.06,69.18,227
20171201|2017-08-01 08:00,1,69.18,69.2,69.1,69.13,358
20171201|2017-08-01 08:30,1,69.12,69.33,68.6,68.73,1567
20171201|2017-08-01 09:00,1,68.72,68.94,68.23,68.85,2535
20171201|2017-08-01 09:30,1,68.83,69.07,68.73,68.88,913
20171201|2017-08-01 10:00,1,68.9,69.03,68.75,68.78,467
20171201|2017-08-01 10:30,1,68.8,68.97,68.7,68.93,489
20171201|2017-08-01 11:00,1,68.94,69.05,68.9,69.04,481
20171201|2017-08-01 11:30,1,69.04,69.18,69.04,69.15,761
20171201|2017-08-01 12:00,1,69.14,69.21,69.07,69.17,411
20171201|2017-08-01 12:30,1,69.15,69.28,69.02,69.06,1089
20171201|2017-08-01 13:00,1,69.06,69.37,69.04,69.36,1421
20171201|2017-08-01 20:00,2,69.44,69.47,69.33,69.41,293
20171201|2017-08-01 20:30,2,69.41,69.45,69.4,69.45,77
20171201|2017-08-01 21:00,2,69.45,69.45,69.44,69.45,40
20171201|2017-08-01 21:30,2,69.4,69.45,69.38,69.4,10
20171201|2017-08-01 22:00,2,69.41,69.41,69.38,69.38,16
20171201|2017-08-01 22:30,2,69.38,69.38,69.38,69.38,1
20171201|2017-08-01 23:00,2,69.41,69.41,69.41,69.41,1
20171201|2017-08-01 23:30,2,69.42,69.42,69.4,69.42,21
20171201|2017-08-02 00:00,2,69.42,69.42,69.41,69.41,14
20171201|2017-08-02 00:30,2,69.41,69.42,69.41,69.42,24
20171201|2017-08-02 01:00,2,69.42,69.42,69.37,69.37,27
20171201|2017-08-02 01:30,2,69.38,69.39,69.38,69.39,13
20171201|2017-08-02 02:00,2,69.39,69.39,69.22,69.25,81
20171201|2017-08-02 02:30,2,69.25,69.36,69.23,69.35,25
20171201|2017-08-02 03:00,2,69.29,69.42,69.29,69.4,129
20171201|2017-08-02 03:30,2,69.41,69.42,69.37,69.4,36
20171201|2017-08-02 04:00,2,69.4,69.44,69.38,69.38,44
20171201|2017-08-02 04:30,2,69.37,69.37,69.24,69.33,51
20171201|2017-08-02 05:00,2,69.34,69.34,69.25,69.3,44
20171201|2017-08-02 05:30,2,69.33,69.38,69.33,69.36,7
20171201|2017-08-02 06:00,2,69.38,69.44,69.38,69.42,63
20171201|2017-08-02 06:30,2,69.41,69.44,69.4,69.42,38
20171201|2017-08-02 07:00,2,69.41,69.48,69.38,69.43,275
20171201|2017-08-02 07:30,2,69.43,69.48,69.24,69.43,359
20171201|2017-08-02 08:00,2,69.45,69.53,69.25,69.37,555
20171201|2017-08-02 08:30,2,69.39,69.56,69.34,69.53,749
20171201|2017-08-02 09:00,2,69.55,70.12,69.53,69.75,5038
20171201|2017-08-02 09:30,2,69.77,70.25,69.75,69.97,2459
20171201|2017-08-02 10:00,2,69.95,70.34,69.86,70.24,2056
20171201|2017-08-02 10:30,2,70.24,70.29,70.1,70.16,837
20171201|2017-08-02 11:00,2,70.16,70.27,70.15,70.26,617
20171201|2017-08-02 11:30,2,70.26,70.29,69.97,70.01,626
20171201|2017-08-02 12:00,2,70,70.2,70,70.14,320
20171201|2017-08-02 12:30,2,70.16,70.16,69.99,70.09,440
20171201|2017-08-02 13:00,2,70.1,70.4,70.1,70.31,1554
20171201|2017-08-02 20:00,3,70.3,70.36,70.26,70.3,193
20171201|2017-08-02 20:30,3,70.34,70.46,70.32,70.45,186
20171201|2017-08-02 21:00,3,70.45,70.46,70.41,70.45,31
20171201|2017-08-02 21:30,3,70.43,70.48,70.43,70.46,89
20171201|2017-08-02 22:00,3,70.48,70.51,70.45,70.51,152
20171201|2017-08-02 22:30,3,70.53,70.54,70.5,70.5,15
20171201|2017-08-02 23:00,3,70.5,70.54,70.5,70.54,11
20171201|2017-08-02 23:30,3,70.51,70.51,70.51,70.51,3
20171201|2017-08-03 00:00,3,70.54,70.54,70.54,70.54,10
20171201|2017-08-03 00:30,3,70.54,70.54,70.5,70.54,26
20171201|2017-08-03 01:00,3,70.53,70.55,70.5,70.5,60
20171201|2017-08-03 01:30,3,70.48,70.5,70.45,70.5,51
20171201|2017-08-03 02:00,3,70.49,70.54,70.45,70.52,102
20171201|2017-08-03 02:30,3,70.52,70.54,70.47,70.54,82
20171201|2017-08-03 03:00,3,70.54,70.58,70.51,70.57,164
20171201|2017-08-03 03:30,3,70.57,70.58,70.4,70.41,302
20171201|2017-08-03 04:00,3,70.4,70.5,70.35,70.43,236
20171201|2017-08-03 04:30,3,70.43,70.47,70.35,70.43,123
20171201|2017-08-03 05:00,3,70.43,70.43,70.31,70.31,123
20171201|2017-08-03 05:30,3,70.34,70.36,70.04,70.08,284
20171201|2017-08-03 06:00,3,70.09,70.25,70.06,70.25,163
20171201|2017-08-03 06:30,3,70.24,70.33,70.21,70.32,118
20171201|2017-08-03 07:00,3,70.3,70.33,70.17,70.23,396
20171201|2017-08-03 07:30,3,70.2,70.32,69.96,70.1,716
20171201|2017-08-03 08:00,3,70.08,70.27,70.08,70.19,428
20171201|2017-08-03 08:30,3,70.23,70.5,70.17,70.22,992
20171201|2017-08-03 09:00,3,70.22,70.42,70.06,70.18,1179
20171201|2017-08-03 09:30,3,70.15,70.31,70.1,70.24,733
20171201|2017-08-03 10:00,3,70.24,70.29,69.99,70.09,937
20171201|2017-08-03 10:30,3,70.07,70.25,69.98,70.25,595
20171201|2017-08-03 11:00,3,70.23,70.27,70.13,70.23,423
20171201|2017-08-03 11:30,3,70.21,70.26,70.06,70.14,275
20171201|2017-08-03 12:00,3,70.13,70.26,70.11,70.15,337
20171201|2017-08-03 12:30,3,70.14,70.36,70.06,70.35,635
20171201|2017-08-03 13:00,3,70.36,70.38,70.04,70.15,1265
20171201|2017-08-03 20:00,4,70.33,70.41,70.21,70.34,273
20171201|2017-08-03 20:30,4,70.35,70.4,70.33,70.33,82
20171201|2017-08-03 21:00,4,70.36,70.41,70.36,70.38,103
20171201|2017-08-03 21:30,4,70.39,70.4,70.33,70.34,79
20171201|2017-08-03 22:00,4,70.37,70.37,70.32,70.37,10
20171201|2017-08-03 22:30,4,70.37,70.37,70.37,70.37,8
20171201|2017-08-03 23:00,4,70.37,70.38,70.32,70.33,23
20171201|2017-08-03 23:30,4,70.31,70.33,70.29,70.33,16
20171201|2017-08-04 00:00,4,70.31,70.35,70.31,70.35,5
20171201|2017-08-04 00:30,4,70.36,70.39,70.36,70.39,13
20171201|2017-08-04 01:00,4,70.38,70.4,70.36,70.38,64
20171201|2017-08-04 01:30,4,70.38,70.4,70.33,70.37,45
20171201|2017-08-04 02:00,4,70.38,70.41,70.36,70.41,39
20171201|2017-08-04 02:30,4,70.4,70.41,70.34,70.36,49
20171201|2017-08-04 03:00,4,70.37,70.45,70.35,70.37,165
20171201|2017-08-04 03:30,4,70.38,70.42,70.36,70.41,87
20171201|2017-08-04 04:00,4,70.41,70.49,70.41,70.48,90
20171201|2017-08-04 04:30,4,70.46,70.55,70.46,70.55,220
20171201|2017-08-04 05:00,4,70.53,70.58,70.53,70.57,75
20171201|2017-08-04 05:30,4,70.57,70.58,70.52,70.52,41
20171201|2017-08-04 06:00,4,70.5,70.58,70.5,70.58,48
20171201|2017-08-04 06:30,4,70.58,70.58,70.46,70.55,173
20171201|2017-08-04 07:00,4,70.53,70.59,70.47,70.54,206
20171201|2017-08-04 07:30,4,70.5,70.5,70.31,70.37,513
20171201|2017-08-04 08:00,4,70.39,70.55,70.35,70.48,522
20171201|2017-08-04 08:30,4,70.46,70.48,70.22,70.33,657
20171201|2017-08-04 09:00,4,70.32,70.41,70.22,70.27,756
20171201|2017-08-04 09:30,4,70.29,70.39,70.27,70.36,616
20171201|2017-08-04 10:00,4,70.35,70.46,70.34,70.42,541
20171201|2017-08-04 10:30,4,70.43,70.55,70.38,70.51,632
20171201|2017-08-04 11:00,4,70.52,70.53,70.42,70.5,501
20171201|2017-08-04 11:30,4,70.51,70.57,70.46,70.47,581
20171201|2017-08-04 12:00,4,70.48,70.52,70.39,70.42,219
20171201|2017-08-04 12:30,4,70.4,70.8,70.39,70.75,1433
20171201|2017-08-04 13:00,4,70.75,70.83,70.53,70.6,1992
20171201|2017-08-06 20:00,7,70.67,70.76,70.6,70.72,108
20171201|2017-08-06 20:30,7,70.68,70.77,70.67,70.77,34
20171201|2017-08-06 21:00,7,70.77,70.78,70.75,70.78,40
20171201|2017-08-06 21:30,7,70.78,70.8,70.74,70.75,50
20171201|2017-08-06 22:00,7,70.77,70.8,70.77,70.8,20
20171201|2017-08-06 22:30,7,70.8,70.87,70.8,70.85,59
20171201|2017-08-06 23:00,7,70.83,70.84,70.81,70.84,32
20171201|2017-08-06 23:30,7,70.86,70.89,70.82,70.89,48
20171201|2017-08-07 00:00,7,70.85,70.88,70.85,70.88,18
20171201|2017-08-07 00:30,7,70.88,70.88,70.85,70.85,34
20171201|2017-08-07 01:00,7,70.85,70.89,70.85,70.88,49
20171201|2017-08-07 01:30,7,70.89,70.89,70.8,70.81,56
20171201|2017-08-07 02:00,7,70.84,70.86,70.79,70.81,64
20171201|2017-08-07 02:30,7,70.83,70.83,70.79,70.8,45
20171201|2017-08-07 03:00,7,70.8,70.86,70.8,70.86,55
20171201|2017-08-07 03:30,7,70.85,70.86,70.82,70.85,78
20171201|2017-08-07 04:00,7,70.82,70.84,70.81,70.83,54
20171201|2017-08-07 04:30,7,70.83,70.85,70.72,70.78,115
20171201|2017-08-07 05:00,7,70.77,70.83,70.76,70.82,46
20171201|2017-08-07 05:30,7,70.82,70.82,70.77,70.78,89
20171201|2017-08-07 06:00,7,70.77,70.85,70.77,70.84,84
20171201|2017-08-07 06:30,7,70.84,70.86,70.81,70.86,97
20171201|2017-08-07 07:00,7,70.83,70.86,70.7,70.7,272
20171201|2017-08-07 07:30,7,70.7,70.74,70.44,70.47,410
20171201|2017-08-07 08:00,7,70.43,70.82,70.43,70.76,413
20171201|2017-08-07 08:30,7,70.75,70.89,70.73,70.8,677
20171201|2017-08-07 09:00,7,70.78,70.94,70.78,70.93,735
20171201|2017-08-07 09:30,7,70.91,70.94,70.8,70.8,592
20171201|2017-08-07 10:00,7,70.8,70.93,70.79,70.92,365
20171201|2017-08-07 10:30,7,70.92,70.92,70.72,70.76,526
20171201|2017-08-07 11:00,7,70.76,70.8,70.65,70.75,532
20171201|2017-08-07 11:30,7,70.74,70.79,70.72,70.77,296
20171201|2017-08-07 12:00,7,70.77,70.8,70.72,70.75,210
20171201|2017-08-07 12:30,7,70.74,70.79,70.69,70.73,376
20171201|2017-08-07 13:00,7,70.73,70.81,70.45,70.52,1385
20171201|2017-08-07 20:00,8,70.6,70.6,70.18,70.34,308
20171201|2017-08-07 20:30,8,70.36,70.4,70.33,70.34,45
20171201|2017-08-07 21:00,8,70.36,70.44,70.35,70.4,39
20171201|2017-08-07 21:30,8,70.4,70.45,70.4,70.45,44
20171201|2017-08-07 22:00,8,70.46,70.6,70.3,70.6,119
20171201|2017-08-07 22:30,8,70.51,70.51,70.44,70.44,24
20171201|2017-08-07 23:00,8,70.44,70.59,70.44,70.59,19
20171201|2017-08-07 23:30,8,70.56,70.56,70.56,70.56,2
20171201|2017-08-08 00:30,8,70.52,70.8,70.44,70.8,299
20171201|2017-08-08 01:00,8,70.8,70.94,70.77,70.87,607
20171201|2017-08-08 01:30,8,70.85,70.99,70.85,70.97,281
20171201|2017-08-08 02:00,8,70.91,71,70.8,70.87,181
20171201|2017-08-08 02:30,8,70.79,70.79,70.59,70.7,81
20171201|2017-08-08 03:00,8,70.71,70.72,70.65,70.65,10
20171201|2017-08-08 03:30,8,70.71,70.78,70.71,70.78,15
20171201|2017-08-08 04:00,8,70.77,70.84,70.75,70.83,64
20171201|2017-08-08 04:30,8,70.82,70.86,70.8,70.8,29
20171201|2017-08-08 05:00,8,70.82,70.84,70.81,70.82,10
20171201|2017-08-08 05:30,8,70.82,70.84,70.75,70.77,23
20171201|2017-08-08 06:00,8,70.78,70.84,70.7,70.72,45
20171201|2017-08-08 06:30,8,70.69,70.79,70.65,70.76,36
20171201|2017-08-08 07:00,8,70.74,70.87,70.74,70.86,210
20171201|2017-08-08 07:30,8,70.84,70.9,70.78,70.9,377
20171201|2017-08-08 08:00,8,70.9,71.1,70.81,70.89,1250
20171201|2017-08-08 08:30,8,70.9,70.94,70.61,70.73,607
20171201|2017-08-08 09:00,8,70.73,70.95,70.58,70.94,525
20171201|2017-08-08 09:30,8,70.95,70.95,70.77,70.83,603
20171201|2017-08-08 10:00,8,70.84,70.98,70.8,70.84,645
20171201|2017-08-08 10:30,8,70.84,71.03,70.83,70.96,703
20171201|2017-08-08 11:00,8,70.96,71,70.85,70.97,411
20171201|2017-08-08 11:30,8,70.96,71.1,70.94,71.06,497
20171201|2017-08-08 12:00,8,71.08,71.15,71.03,71.14,468
20171201|2017-08-08 12:30,8,71.13,71.19,71.03,71.17,560
20171201|2017-08-08 13:00,8,71.17,71.19,71.11,71.19,861
20171201|2017-08-08 20:00,9,71.19,71.2,71.15,71.16,127
20171201|2017-08-08 20:30,9,71.2,71.2,71.05,71.05,46
20171201|2017-08-08 21:00,9,71.1,71.1,71.08,71.1,19
20171201|2017-08-08 21:30,9,71.06,71.06,70.52,70.78,487
20171201|2017-08-08 22:00,9,70.76,70.76,70.54,70.65,137
20171201|2017-08-08 22:30,9,70.65,70.73,70.65,70.68,44
20171201|2017-08-08 23:00,9,70.71,70.76,70.66,70.74,27
20171201|2017-08-08 23:30,9,70.74,70.77,70.59,70.73,55
20171201|2017-08-09 00:00,9,70.72,70.72,70.41,70.42,132
20171201|2017-08-09 00:30,9,70.51,70.59,70.49,70.58,17
20171201|2017-08-09 01:00,9,70.59,70.72,70.53,70.53,43
20171201|2017-08-09 01:30,9,70.67,70.81,70.67,70.8,85
20171201|2017-08-09 02:00,9,70.78,70.85,70.78,70.8,46
20171201|2017-08-09 02:30,9,70.79,70.8,70.75,70.79,10
20171201|2017-08-09 03:00,9,70.79,70.8,70.78,70.79,40
20171201|2017-08-09 03:30,9,70.79,70.79,70.58,70.65,83
20171201|2017-08-09 04:00,9,70.68,70.74,70.68,70.74,13
20171201|2017-08-09 04:30,9,70.74,70.75,70.63,70.68,35
20171201|2017-08-09 05:00,9,70.64,70.66,70.64,70.64,35
20171201|2017-08-09 05:30,9,70.67,70.71,70.65,70.65,29
20171201|2017-08-09 06:00,9,70.65,70.69,70.61,70.68,59
20171201|2017-08-09 06:30,9,70.68,70.74,70.65,70.74,122
20171201|2017-08-09 07:00,9,70.74,70.74,70.64,70.68,153
20171201|2017-08-09 07:30,9,70.67,70.9,70.58,70.9,502
20171201|2017-08-09 08:00,9,70.87,71,70.65,70.79,379
20171201|2017-08-09 08:30,9,70.79,70.95,70.78,70.88,506
20171201|2017-08-09 09:00,9,70.88,71.13,70.86,71.12,1059
20171201|2017-08-09 09:30,9,71.11,71.13,70.9,71.02,743
20171201|2017-08-09 10:00,9,71.03,71.05,70.92,70.95,337
20171201|2017-08-09 10:30,9,70.96,71.02,70.75,70.88,365
20171201|2017-08-09 11:00,9,70.89,71.07,70.88,70.97,518
20171201|2017-08-09 11:30,9,70.99,71.05,70.97,70.99,292
20171201|2017-08-09 12:00,9,70.98,71.08,70.96,71.03,439
20171201|2017-08-09 12:30,9,71.01,71.08,71,71.05,338
20171201|2017-08-09 13:00,9,71.06,71.18,71.03,71.17,1912
20171201|2017-08-09 20:00,10,71.04,71.13,71.01,71.1,455
20171201|2017-08-09 20:30,10,71.1,71.12,71.03,71.12,88
20171201|2017-08-09 21:00,10,71.12,71.19,71,71.07,129
20171201|2017-08-09 21:30,10,71.07,71.07,71.07,71.07,6
20171201|2017-08-09 22:00,10,71.09,71.1,71.09,71.1,6
20171201|2017-08-09 22:30,10,71.06,71.11,70.99,71.07,48
20171201|2017-08-09 23:00,10,71.07,71.07,71.01,71.01,2
20171201|2017-08-09 23:30,10,71.03,71.06,71.01,71.06,3
20171201|2017-08-10 00:00,10,71.06,71.06,71,71.05,34
20171201|2017-08-10 01:00,10,71.05,71.11,71.01,71.05,84
20171201|2017-08-10 01:30,10,71.05,71.15,71.05,71.11,68
20171201|2017-08-10 02:00,10,71.11,71.11,70.99,71.02,118
20171201|2017-08-10 02:30,10,71.02,71.1,71.02,71.1,66
20171201|2017-08-10 03:00,10,71.08,71.12,70.96,70.96,103
20171201|2017-08-10 03:30,10,70.97,71.05,70.97,71.02,57
20171201|2017-08-10 04:00,10,71.03,71.1,71.03,71.08,41
20171201|2017-08-10 04:30,10,71.06,71.1,70.96,71.08,115
20171201|2017-08-10 05:00,10,71.08,71.08,71.02,71.06,102
20171201|2017-08-10 05:30,10,71.06,71.09,71.04,71.08,33
20171201|2017-08-10 06:00,10,71.07,71.12,71.01,71.08,207
20171201|2017-08-10 06:30,10,71.07,71.12,70.97,71.1,112
20171201|2017-08-10 07:00,10,71.09,71.14,70.89,70.89,455
20171201|2017-08-10 07:30,10,70.92,71,70.2,70.45,1782
20171201|2017-08-10 08:00,10,70.48,70.82,70.45,70.58,495
20171201|2017-08-10 08:30,10,70.61,70.71,69.5,70.12,2903
20171201|2017-08-10 09:00,10,70.15,70.18,69.81,70.15,1663
20171201|2017-08-10 09:30,10,70.13,70.13,69.72,69.96,1647
20171201|2017-08-10 10:00,10,69.93,70.02,69.72,69.96,1065
20171201|2017-08-10 10:30,10,69.96,70.05,69.84,69.98,820
20171201|2017-08-10 11:00,10,69.96,69.96,68.4,68.44,6758
20171201|2017-08-10 11:30,10,68.44,68.48,68.11,68.11,2594
20171201|2017-08-10 12:00,10,68.11,68.39,68.11,68.32,1267
20171201|2017-08-10 12:30,10,68.29,68.39,68.11,68.13,1973
20171201|2017-08-10 13:00,10,68.11,68.48,68.11,68.38,1312
20171201|2017-08-10 20:00,11,68.02,68.2,68.02,68.11,833
20171201|2017-08-10 20:30,11,68.11,68.28,68.08,68.22,157
20171201|2017-08-10 21:00,11,68.22,68.38,68.13,68.25,203
20171201|2017-08-10 21:30,11,68.28,68.29,68.2,68.25,39
20171201|2017-08-10 22:00,11,68.23,68.23,68.15,68.15,66
20171201|2017-08-10 22:30,11,68.17,68.2,68.16,68.16,36
20171201|2017-08-10 23:00,11,68.19,68.25,68.11,68.25,49
20171201|2017-08-10 23:30,11,68.23,68.25,68.14,68.14,19
20171201|2017-08-11 00:00,11,68.13,68.13,68.11,68.11,9
20171201|2017-08-11 00:30,11,68.11,68.11,68.07,68.1,74
20171201|2017-08-11 01:00,11,68.16,68.21,68.16,68.21,29
20171201|2017-08-11 01:30,11,68.2,68.37,68.2,68.37,198
20171201|2017-08-11 02:00,11,68.27,68.35,68.2,68.33,75
20171201|2017-08-11 02:30,11,68.35,68.39,68.26,68.31,44
20171201|2017-08-11 03:00,11,68.31,68.4,68.3,68.31,89
20171201|2017-08-11 03:30,11,68.31,68.39,68.3,68.3,86
20171201|2017-08-11 04:00,11,68.3,68.43,68.3,68.3,66
20171201|2017-08-11 04:30,11,68.32,68.36,68.27,68.31,50
20171201|2017-08-11 05:00,11,68.32,68.35,68.28,68.32,73
20171201|2017-08-11 05:30,11,68.32,68.35,68.3,68.34,23
20171201|2017-08-11 06:00,11,68.35,68.4,68.35,68.39,37
20171201|2017-08-11 06:30,11,68.39,68.4,68.3,68.3,139
20171201|2017-08-11 07:00,11,68.3,68.39,68.27,68.37,353
20171201|2017-08-11 07:30,11,68.37,68.4,68.08,68.15,772
20171201|2017-08-11 08:00,11,68.15,68.16,67.75,67.89,1591
20171201|2017-08-11 08:30,11,67.9,68,67.84,67.9,905
20171201|2017-08-11 09:00,11,67.91,68.76,67.9,68.65,2069
20171201|2017-08-11 09:30,11,68.62,68.78,68.54,68.67,1457
20171201|2017-08-11 10:00,11,68.65,68.71,68.46,68.47,965
20171201|2017-08-11 10:30,11,68.46,68.75,68.43,68.75,908
20171201|2017-08-11 11:00,11,68.75,69.15,68.75,69.1,1727
20171201|2017-08-11 11:30,11,69.1,69.15,68.64,68.73,760
20171201|2017-08-11 12:00,11,68.74,68.84,68.71,68.75,649
20171201|2017-08-11 12:30,11,68.76,68.77,68.41,68.45,903
20171201|2017-08-11 13:00,11,68.45,68.49,68.16,68.16,1442
20171201|2017-08-13 20:00,14,68.44,68.45,68.04,68.21,383
20171201|2017-08-13 20:30,14,68.25,68.4,68.21,68.31,22
20171201|2017-08-13 21:00,14,68.26,68.4,68.25,68.4,29
20171201|2017-08-13 21:30,14,68.39,68.5,68.39,68.39,179
20171201|2017-08-13 22:00,14,68.4,68.48,68.34,68.34,50
20171201|2017-08-13 22:30,14,68.33,68.42,68.3,68.42,34
20171201|2017-08-13 23:30,14,68.39,68.43,68.39,68.43,4
20171201|2017-08-14 00:00,14,68.45,68.47,68.4,68.4,46
20171201|2017-08-14 00:30,14,68.41,68.5,68.41,68.5,7
20171201|2017-08-14 01:00,14,68.5,68.54,68.4,68.44,60
20171201|2017-08-14 01:30,14,68.44,68.46,68.23,68.23,95
20171201|2017-08-14 02:00,14,68.25,68.45,68.23,68.29,34
20171201|2017-08-14 02:30,14,68.42,68.42,68.2,68.24,91
20171201|2017-08-14 03:00,14,68.21,68.24,68.11,68.19,90
20171201|2017-08-14 03:30,14,68.17,68.18,68.13,68.15,34
20171201|2017-08-14 04:00,14,68.14,68.14,67.9,68.03,272
20171201|2017-08-14 04:30,14,68.02,68.14,68,68.14,64
20171201|2017-08-14 05:00,14,68.13,68.21,68.11,68.14,52
20171201|2017-08-14 05:30,14,68.14,68.17,68.13,68.13,33
20171201|2017-08-14 06:00,14,68.15,68.15,68.12,68.12,42
20171201|2017-08-14 06:30,14,68.11,68.12,68.06,68.06,64
20171201|2017-08-14 07:00,14,68.06,68.1,67.96,68,367
20171201|2017-08-14 07:30,14,68,68.07,67.96,68.03,248
20171201|2017-08-14 08:00,14,68,68,67.62,67.89,1203
20171201|2017-08-14 08:30,14,67.89,67.89,67.59,67.72,815
20171201|2017-08-14 09:00,14,67.73,67.92,67.66,67.77,492
20171201|2017-08-14 09:30,14,67.73,67.78,67.63,67.63,671
20171201|2017-08-14 10:00,14,67.65,67.7,67.58,67.61,512
20171201|2017-08-14 10:30,14,67.59,67.66,67.57,67.65,490
20171201|2017-08-14 11:00,14,67.63,67.69,67.6,67.67,467
20171201|2017-08-14 11:30,14,67.67,67.68,67.59,67.65,349
20171201|2017-08-14 12:00,14,67.66,67.69,67.58,67.6,227
20171201|2017-08-14 12:30,14,67.61,67.64,67.57,67.6,368
20171201|2017-08-14 13:00,14,67.6,67.83,67.59,67.71,1118
20171201|2017-08-14 20:00,15,67.88,67.88,67.63,67.65,152
20171201|2017-08-14 20:30,15,67.61,67.84,67.61,67.82,70
20171201|2017-08-14 21:00,15,67.83,67.86,67.76,67.83,7
20171201|2017-08-14 21:30,15,67.85,67.95,67.66,67.74,86
20171201|2017-08-14 22:00,15,67.73,67.73,67.66,67.67,19
20171201|2017-08-14 22:30,15,67.7,67.7,67.7,67.7,4
20171201|2017-08-14 23:00,15,67.7,67.75,67.69,67.7,37
20171201|2017-08-14 23:30,15,67.69,67.69,67.67,67.69,23
20171201|2017-08-15 00:30,15,67.69,67.72,67.67,67.72,45
20171201|2017-08-15 01:00,15,67.76,67.77,67.76,67.77,2
20171201|2017-08-15 01:30,15,67.75,67.75,67.7,67.75,25
20171201|2017-08-15 02:00,15,67.7,67.75,67.62,67.62,61
20171201|2017-08-15 02:30,15,67.62,67.64,67.58,67.61,43
20171201|2017-08-15 03:00,15,67.68,67.68,67.59,67.59,31
20171201|2017-08-15 03:30,15,67.58,67.67,67.58,67.66,36
20171201|2017-08-15 04:00,15,67.67,67.73,67.65,67.7,57
20171201|2017-08-15 04:30,15,67.68,67.68,67.63,67.68,26
20171201|2017-08-15 05:00,15,67.7,67.7,67.59,67.59,39
20171201|2017-08-15 05:30,15,67.6,67.67,67.59,67.61,38
20171201|2017-08-15 06:00,15,67.62,67.65,67.56,67.58,152
20171201|2017-08-15 06:30,15,67.59,67.59,67.53,67.53,165
20171201|2017-08-15 07:00,15,67.53,67.73,67.52,67.67,388
20171201|2017-08-15 07:30,15,67.64,67.66,67.55,67.57,275
20171201|2017-08-15 08:00,15,67.56,67.59,67.42,67.43,1144
20171201|2017-08-15 08:30,15,67.45,67.46,67.26,67.37,1493
20171201|2017-08-15 09:00,15,67.39,67.42,67.28,67.37,538
20171201|2017-08-15 09:30,15,67.34,67.35,67.13,67.15,1589
20171201|2017-08-15 10:00,15,67.15,67.21,67.1,67.16,822
20171201|2017-08-15 10:30,15,67.16,67.18,67.09,67.11,495
20171201|2017-08-15 11:00,15,67.12,67.29,67.08,67.26,598
20171201|2017-08-15 11:30,15,67.26,67.31,67.14,67.25,863
20171201|2017-08-15 12:00,15,67.25,67.27,67.16,67.17,424
20171201|2017-08-15 12:30,15,67.18,67.25,67.17,67.21,503
20171201|2017-08-15 13:00,15,67.22,67.26,67.14,67.22,1096
20171201|2017-08-15 20:00,16,67.22,67.23,67.16,67.2,180
20171201|2017-08-15 20:30,16,67.19,67.2,67.16,67.16,20
20171201|2017-08-15 21:00,16,67.17,67.22,67.17,67.18,35
20171201|2017-08-15 21:30,16,67.16,67.27,67.16,67.25,27
20171201|2017-08-15 22:00,16,67.28,67.32,67.28,67.32,7
20171201|2017-08-15 22:30,16,67.33,67.36,67.33,67.35,26
20171201|2017-08-15 23:00,16,67.32,67.32,67.32,67.32,1
20171201|2017-08-16 00:00,16,67.32,67.33,67.32,67.33,13
20171201|2017-08-16 00:30,16,67.31,67.32,67.31,67.31,8
20171201|2017-08-16 01:00,16,67.28,67.32,67.26,67.3,8
20171201|2017-08-16 01:30,16,67.32,67.33,67.27,67.27,49
20171201|2017-08-16 02:00,16,67.29,67.3,67.25,67.27,29
20171201|2017-08-16 02:30,16,67.3,67.32,67.24,67.3,52
20171201|2017-08-16 03:00,16,67.31,67.34,67.3,67.3,56
20171201|2017-08-16 03:30,16,67.28,67.36,67.28,67.36,64
20171201|2017-08-16 04:00,16,67.35,67.4,67.31,67.35,160
20171201|2017-08-16 04:30,16,67.35,67.38,67.35,67.38,11
20171201|2017-08-16 05:00,16,67.38,67.39,67.35,67.36,65
20171201|2017-08-16 05:30,16,67.36,67.38,67.26,67.28,89
20171201|2017-08-16 06:00,16,67.3,67.32,67.27,67.32,21
20171201|2017-08-16 06:30,16,67.29,67.35,67.28,67.3,30
20171201|2017-08-16 07:00,16,67.29,67.35,67.16,67.17,223
20171201|2017-08-16 07:30,16,67.19,67.22,67.09,67.12,475
20171201|2017-08-16 08:00,16,67.13,67.14,67.04,67.04,704
20171201|2017-08-16 08:30,16,67.04,67.11,67.01,67.03,1113
20171201|2017-08-16 09:00,16,67.03,67.05,66.83,66.83,1848
20171201|2017-08-16 09:30,16,66.84,66.93,66.83,66.89,999
20171201|2017-08-16 10:00,16,66.89,67.08,66.86,66.99,1253
20171201|2017-08-16 10:30,16,67,67,66.88,66.9,470
20171201|2017-08-16 11:00,16,66.91,66.96,66.88,66.88,450
20171201|2017-08-16 11:30,16,66.89,66.9,66.84,66.85,792
20171201|2017-08-16 12:00,16,66.85,66.95,66.84,66.88,516
20171201|2017-08-16 12:30,16,66.89,66.9,66.8,66.83,654
20171201|2017-08-16 13:00,16,66.84,66.9,66.76,66.85,1600
20171201|2017-08-16 20:00,17,66.98,67,66.86,66.87,139
20171201|2017-08-16 20:30,17,66.9,66.92,66.85,66.87,84
20171201|2017-08-16 21:00,17,66.87,66.88,66.87,66.87,55
20171201|2017-08-16 21:30,17,66.88,67.02,66.87,67,76
20171201|2017-08-16 22:00,17,66.98,66.99,66.91,66.97,8
20171201|2017-08-16 22:30,17,66.93,66.93,66.93,66.93,1
20171201|2017-08-16 23:00,17,66.9,66.9,66.88,66.88,3
20171201|2017-08-16 23:30,17,66.89,66.95,66.89,66.89,14
20171201|2017-08-17 00:00,17,66.89,66.95,66.89,66.94,20
20171201|2017-08-17 00:30,17,66.94,66.96,66.91,66.94,20
20171201|2017-08-17 01:00,17,66.95,66.98,66.94,66.98,22
20171201|2017-08-17 01:30,17,66.97,66.98,66.94,66.94,9
20171201|2017-08-17 02:00,17,66.94,66.98,66.94,66.94,52
20171201|2017-08-17 02:30,17,66.95,66.96,66.94,66.96,53
20171201|2017-08-17 03:00,17,66.93,66.98,66.93,66.96,21
20171201|2017-08-17 03:30,17,66.95,66.98,66.87,66.95,62
20171201|2017-08-17 04:00,17,66.92,67.04,66.9,67,105
20171201|2017-08-17 04:30,17,67.02,67.04,66.9,67,97
20171201|2017-08-17 05:00,17,67,67.04,67,67.02,17
20171201|2017-08-17 05:30,17,67.03,67.06,67.01,67.01,44
20171201|2017-08-17 06:00,17,67.03,67.05,66.99,66.99,38
20171201|2017-08-17 06:30,17,66.97,67,66.85,66.9,159
20171201|2017-08-17 07:00,17,66.88,67.01,66.88,67,179
20171201|2017-08-17 07:30,17,67,67.05,66.88,66.89,355
20171201|2017-08-17 08:00,17,66.88,66.96,66.83,66.89,410
20171201|2017-08-17 08:30,17,66.89,66.89,66.8,66.84,591
20171201|2017-08-17 09:00,17,66.85,66.9,66.76,66.78,669
20171201|2017-08-17 09:30,17,66.77,66.78,66.64,66.67,1857
20171201|2017-08-17 10:00,17,66.68,66.75,66.65,66.72,728
20171201|2017-08-17 10:30,17,66.72,66.73,66.67,66.68,471
20171201|2017-08-17 11:00,17,66.68,66.72,66.66,66.68,536
20171201|2017-08-17 11:30,17,66.67,66.94,66.66,66.73,574
20171201|2017-08-17 12:00,17,66.72,66.88,66.72,66.78,515
20171201|2017-08-17 12:30,17,66.78,66.89,66.77,66.87,377
20171201|2017-08-17 13:00,17,66.84,67.09,66.83,66.84,1147
20171201|2017-08-17 20:00,18,67,67,66.79,66.8,139
20171201|2017-08-17 20:30,18,66.8,66.82,66.79,66.79,32
20171201|2017-08-17 21:00,18,66.8,66.84,66.79,66.84,17
20171201|2017-08-17 21:30,18,66.81,66.84,66.81,66.83,16
20171201|2017-08-17 22:00,18,66.84,66.84,66.84,66.84,31
20171201|2017-08-17 22:30,18,66.89,66.9,66.85,66.88,14
20171201|2017-08-17 23:00,18,66.91,67.01,66.91,66.99,43
20171201|2017-08-17 23:30,18,66.98,66.98,66.86,66.88,14
20171201|2017-08-18 00:00,18,66.99,66.99,66.98,66.98,3
20171201|2017-08-18 00:30,18,66.99,67.04,66.99,67.04,6
20171201|2017-08-18 01:00,18,67.04,67.1,66.97,66.99,116
20171201|2017-08-18 01:30,18,66.98,67,66.96,66.96,20
20171201|2017-08-18 02:00,18,66.97,67.13,66.97,67.13,61
20171201|2017-08-18 02:30,18,67.14,67.2,67.1,67.2,171
20171201|2017-08-18 03:00,18,67.2,67.23,67.1,67.17,61
20171201|2017-08-18 03:30,18,67.17,67.17,66.98,67.06,80
20171201|2017-08-18 04:00,18,67.05,67.07,67.03,67.07,29
20171201|2017-08-18 04:30,18,67.07,67.13,67.07,67.1,32
20171201|2017-08-18 05:00,18,67.1,67.15,67.08,67.15,48
20171201|2017-08-18 05:30,18,67.17,67.28,67.15,67.24,98
20171201|2017-08-18 06:00,18,67.22,67.22,67.12,67.14,80
20171201|2017-08-18 06:30,18,67.15,67.16,67.01,67.04,97
20171201|2017-08-18 07:00,18,67.01,67.06,66.92,66.93,263
20171201|2017-08-18 07:30,18,66.92,66.96,66.82,66.87,459
20171201|2017-08-18 08:00,18,66.86,66.88,66.75,66.81,529
20171201|2017-08-18 08:30,18,66.83,66.86,66.75,66.79,533
20171201|2017-08-18 09:00,18,66.81,66.92,66.75,66.88,642
20171201|2017-08-18 09:30,18,66.88,66.88,66.68,66.69,1018
20171201|2017-08-18 10:00,18,66.71,66.8,66.7,66.74,459
20171201|2017-08-18 10:30,18,66.73,66.88,66.69,66.87,630
20171201|2017-08-18 11:00,18,66.87,67.47,66.83,67.34,1682
20171201|2017-08-18 11:30,18,67.34,67.5,67.18,67.36,816
20171201|2017-08-18 12:00,18,67.37,67.42,67.3,67.42,352
20171201|2017-08-18 12:30,18,67.42,67.44,67.23,67.32,527
20171201|2017-08-18 13:00,18,67.3,67.35,67.15,67.21,657
20171201|2017-08-20 20:00,21,67.23,67.32,67.17,67.3,172
20171201|2017-08-20 20:30,21,67.26,67.29,67.25,67.25,10
20171201|2017-08-20 21:00,21,67.29,67.29,67.27,67.28,5
20171201|2017-08-20 21:30,21,67.3,67.3,67.28,67.29,14
20171201|2017-08-20 22:00,21,67.3,67.3,67.28,67.28,8
20171201|2017-08-20 22:30,21,67.3,67.3,67.28,67.3,5
20171201|2017-08-20 23:00,21,67.3,67.3,67.3,67.3,1
20171201|2017-08-20 23:30,21,67.3,67.3,67.3,67.3,10
20171201|2017-08-21 00:00,21,67.3,67.38,67.3,67.36,24
20171201|2017-08-21 00:30,21,67.32,67.32,67.3,67.3,11
20171201|2017-08-21 01:00,21,67.31,67.31,67.31,67.31,5
20171201|2017-08-21 01:30,21,67.34,67.36,67.31,67.32,102
20171201|2017-08-21 02:00,21,67.34,67.34,67.31,67.32,39
20171201|2017-08-21 02:30,21,67.33,67.39,67.33,67.34,51
20171201|2017-08-21 03:00,21,67.34,67.4,67.33,67.33,89
20171201|2017-08-21 03:30,21,67.33,67.39,67.33,67.38,59
20171201|2017-08-21 04:00,21,67.4,67.48,67.38,67.44,158
20171201|2017-08-21 04:30,21,67.44,67.57,67.44,67.51,257
20171201|2017-08-21 05:00,21,67.51,67.52,67.43,67.49,48
20171201|2017-08-21 05:30,21,67.49,67.57,67.4,67.51,100
20171201|2017-08-21 06:00,21,67.52,67.54,67.26,67.27,145
20171201|2017-08-21 06:30,21,67.29,67.31,67.2,67.31,110
20171201|2017-08-21 07:00,21,67.29,67.37,67.23,67.28,150
20171201|2017-08-21 07:30,21,67.27,67.47,67.21,67.33,233
20171201|2017-08-21 08:00,21,67.32,67.34,67.26,67.31,313
20171201|2017-08-21 08:30,21,67.3,67.56,67.3,67.45,382
20171201|2017-08-21 09:00,21,67.43,67.62,67.41,67.55,511
20171201|2017-08-21 09:30,21,67.54,67.59,67.33,67.37,465
20171201|2017-08-21 10:00,21,67.35,67.4,67.23,67.37,408
20171201|2017-08-21 10:30,21,67.39,67.45,67.39,67.43,235
20171201|2017-08-21 11:00,21,67.45,67.49,67.43,67.45,242
20171201|2017-08-21 11:30,21,67.44,67.46,67.41,67.44,243
20171201|2017-08-21 12:00,21,67.46,67.55,67.46,67.49,260
20171201|2017-08-21 12:30,21,67.5,67.61,67.49,67.6,318
20171201|2017-08-21 13:00,21,67.58,67.8,67.4,67.43,1624
20171201|2017-08-21 20:00,22,67.43,67.46,67.35,67.4,170
20171201|2017-08-21 20:30,22,67.44,67.44,67.4,67.41,9
20171201|2017-08-21 21:00,22,67.44,67.44,67.4,67.4,11
20171201|2017-08-21 21:30,22,67.44,67.44,67.41,67.44,25
20171201|2017-08-21 22:00,22,67.43,67.47,67.43,67.47,32
20171201|2017-08-21 22:30,22,67.47,67.49,67.47,67.48,17
20171201|2017-08-21 23:30,22,67.48,67.48,67.47,67.48,7
20171201|2017-08-22 00:00,22,67.49,67.49,67.49,67.49,1
20171201|2017-08-22 00:30,22,67.48,67.5,67.48,67.49,14
20171201|2017-08-22 01:00,22,67.48,67.73,67.48,67.71,92
20171201|2017-08-22 01:30,22,67.73,67.79,67.73,67.76,110
20171201|2017-08-22 02:00,22,67.76,67.79,67.75,67.78,72
20171201|2017-08-22 02:30,22,67.79,67.93,67.77,67.89,257
20171201|2017-08-22 03:00,22,67.88,67.93,67.8,67.8,90
20171201|2017-08-22 03:30,22,67.79,67.9,67.79,67.79,84
20171201|2017-08-22 04:00,22,67.77,67.77,67.69,67.76,35
20171201|2017-08-22 04:30,22,67.78,67.86,67.7,67.73,26
20171201|2017-08-22 05:00,22,67.71,67.88,67.71,67.76,40
20171201|2017-08-22 05:30,22,67.74,67.75,67.69,67.74,24
20171201|2017-08-22 06:00,22,67.73,67.78,67.69,67.77,29
20171201|2017-08-22 06:30,22,67.78,67.82,67.75,67.77,36
20171201|2017-08-22 07:00,22,67.76,67.87,67.71,67.8,220
20171201|2017-08-22 07:30,22,67.8,67.94,67.8,67.84,677
20171201|2017-08-22 08:00,22,67.83,67.89,67.77,67.88,393
20171201|2017-08-22 08:30,22,67.86,67.91,67.79,67.87,692
20171201|2017-08-22 09:00,22,67.88,67.88,67.76,67.82,498
20171201|2017-08-22 09:30,22,67.8,67.88,67.77,67.87,646
20171201|2017-08-22 10:00,22,67.88,67.88,67.77,67.77,656
20171201|2017-08-22 10:30,22,67.75,67.75,67.6,67.7,528
20171201|2017-08-22 11:00,22,67.69,67.75,67.67,67.75,314
20171201|2017-08-22 11:30,22,67.75,67.77,67.69,67.77,316
20171201|2017-08-22 12:00,22,67.76,67.83,67.76,67.82,185
20171201|2017-08-22 12:30,22,67.82,67.9,67.74,67.89,414
20171201|2017-08-22 13:00,22,67.87,67.93,67.73,67.93,953
20171201|2017-08-22 20:00,23,67.95,68.21,67.91,68.17,633
20171201|2017-08-22 20:30,23,68.18,68.22,68.18,68.22,79
20171201|2017-08-22 21:00,23,68.22,68.23,68.21,68.22,61
20171201|2017-08-22 21:30,23,68.22,68.22,68.15,68.15,20
20171201|2017-08-22 22:00,23,68.19,68.21,68.15,68.15,7
20171201|2017-08-22 22:30,23,68.2,68.32,68.2,68.32,151
20171201|2017-08-22 23:00,23,68.3,68.32,68.28,68.32,10
20171201|2017-08-22 23:30,23,68.3,68.42,68.29,68.38,210
20171201|2017-08-23 00:00,23,68.33,68.33,68.32,68.33,24
20171201|2017-08-23 00:30,23,68.33,68.34,68.3,68.32,27
20171201|2017-08-23 01:00,23,68.34,68.37,68.27,68.35,24
20171201|2017-08-23 01:30,23,68.29,68.4,68.28,68.34,107
20171201|2017-08-23 02:00,23,68.32,68.32,68.29,68.29,57
20171201|2017-08-23 02:30,23,68.29,68.33,68.29,68.33,15
20171201|2017-08-23 03:00,23,68.34,68.34,68.26,68.28,103
20171201|2017-08-23 03:30,23,68.28,68.29,68.28,68.29,7
20171201|2017-08-23 04:00,23,68.32,68.39,68.32,68.35,144
20171201|2017-08-23 04:30,23,68.36,68.39,68.27,68.33,86
20171201|2017-08-23 05:00,23,68.32,68.39,68.28,68.33,42
20171201|2017-08-23 05:30,23,68.32,68.33,68.25,68.31,53
20171201|2017-08-23 06:00,23,68.32,68.37,68.3,68.34,50
20171201|2017-08-23 06:30,23,68.33,68.33,68.23,68.27,90
20171201|2017-08-23 07:00,23,68.25,68.27,68.07,68.24,259
20171201|2017-08-23 07:30,23,68.22,68.33,68.17,68.25,352
20171201|2017-08-23 08:00,23,68.23,68.39,68.23,68.36,504
20171201|2017-08-23 08:30,23,68.37,69.47,68.36,69.3,5904
20171201|2017-08-23 09:00,23,69.3,69.34,68.88,69.14,1449
20171201|2017-08-23 09:30,23,69.14,69.18,68.4,68.49,1646
20171201|2017-08-23 10:00,23,68.46,68.96,68.44,68.86,746
20171201|2017-08-23 10:30,23,68.88,68.95,68.83,68.91,479
20171201|2017-08-23 11:00,23,68.91,68.93,68.79,68.92,459
20171201|2017-08-23 11:30,23,68.93,68.98,68.7,68.76,812
20171201|2017-08-23 12:00,23,68.78,68.9,68.78,68.87,243
20171201|2017-08-23 12:30,23,68.89,68.89,68.71,68.71,389
20171201|2017-08-23 13:00,23,68.71,68.94,68.66,68.87,1743
20171201|2017-08-23 20:00,24,68.91,69,68.91,68.97,125
20171201|2017-08-23 20:30,24,68.98,69,68.94,68.96,47
20171201|2017-08-23 21:00,24,68.95,68.97,68.95,68.97,10
20171201|2017-08-23 21:30,24,68.96,68.96,68.96,68.96,1
20171201|2017-08-23 22:00,24,68.98,68.98,68.98,68.98,3
20171201|2017-08-23 22:30,24,68.98,68.98,68.92,68.92,10
20171201|2017-08-23 23:00,24,68.96,68.96,68.96,68.96,1
20171201|2017-08-23 23:30,24,68.96,68.98,68.96,68.98,16
20171201|2017-08-24 00:00,24,68.92,68.92,68.87,68.87,51
20171201|2017-08-24 00:30,24,68.93,68.93,68.93,68.93,9
20171201|2017-08-24 01:00,24,68.93,68.93,68.89,68.89,20
20171201|2017-08-24 01:30,24,68.9,68.9,68.8,68.8,73
20171201|2017-08-24 02:00,24,68.79,68.86,68.69,68.71,52
20171201|2017-08-24 02:30,24,68.71,68.82,68.71,68.79,48
20171201|2017-08-24 03:00,24,68.8,68.85,68.8,68.85,27
20171201|2017-08-24 03:30,24,68.81,68.81,68.75,68.8,60
20171201|2017-08-24 04:00,24,68.78,68.79,68.74,68.79,32
20171201|2017-08-24 04:30,24,68.75,68.75,68.55,68.57,90
20171201|2017-08-24 05:00,24,68.56,68.66,68.55,68.66,61
20171201|2017-08-24 05:30,24,68.66,68.69,68.65,68.65,13
20171201|2017-08-24 06:00,24,68.65,68.68,68.63,68.64,25
20171201|2017-08-24 06:30,24,68.65,68.9,68.65,68.86,176
20171201|2017-08-24 07:00,24,68.84,68.92,68.81,68.89,168
20171201|2017-08-24 07:30,24,68.88,69,68.87,68.87,507
20171201|2017-08-24 08:00,24,68.89,68.99,68.86,68.91,228
20171201|2017-08-24 08:30,24,68.93,69.1,68.79,69,1044
20171201|2017-08-24 09:00,24,68.99,69.1,68.82,69.1,877
20171201|2017-08-24 09:30,24,69.09,69.1,68.93,69.06,499
20171201|2017-08-24 10:00,24,69.04,69.25,69,69.17,999
20171201|2017-08-24 10:30,24,69.18,69.23,69,69.04,490
20171201|2017-08-24 11:00,24,69.03,69.25,69.01,69.16,647
20171201|2017-08-24 11:30,24,69.16,69.3,69.16,69.27,538
20171201|2017-08-24 12:00,24,69.29,69.59,69.26,69.54,1721
20171201|2017-08-24 12:30,24,69.54,69.57,69.37,69.55,778
20171201|2017-08-24 13:00,24,69.55,69.88,69.5,69.82,1856
20171201|2017-08-24 20:00,25,69.85,70,69.47,69.67,580
20171201|2017-08-24 20:30,25,69.7,69.76,69.48,69.6,64
20171201|2017-08-24 21:00,25,69.59,69.64,69.57,69.61,32
20171201|2017-08-24 21:30,25,69.61,69.66,69.6,69.66,43
20171201|2017-08-24 22:00,25,69.64,69.72,69.63,69.72,31
20171201|2017-08-24 22:30,25,69.71,69.79,69.7,69.79,41
20171201|2017-08-24 23:00,25,69.78,69.8,69.78,69.79,15
20171201|2017-08-24 23:30,25,69.76,69.84,69.75,69.84,18
20171201|2017-08-25 00:00,25,69.83,69.85,69.82,69.83,29
20171201|2017-08-25 00:30,25,69.85,69.85,69.85,69.85,6
20171201|2017-08-25 01:00,25,69.82,69.85,69.8,69.8,47
20171201|2017-08-25 01:30,25,69.8,69.8,69.53,69.61,123
20171201|2017-08-25 02:00,25,69.61,69.61,69.57,69.61,7
20171201|2017-08-25 02:30,25,69.62,69.65,69.59,69.65,38
20171201|2017-08-25 03:00,25,69.63,69.65,69.56,69.64,75
20171201|2017-08-25 03:30,25,69.64,69.67,69.52,69.63,115
20171201|2017-08-25 04:00,25,69.61,69.67,69.6,69.67,22
20171201|2017-08-25 04:30,25,69.66,69.7,69.64,69.67,29
20171201|2017-08-25 05:00,25,69.68,69.69,69.64,69.69,18
20171201|2017-08-25 05:30,25,69.66,69.7,69.66,69.69,10
20171201|2017-08-25 06:00,25,69.69,69.71,69.69,69.71,65
20171201|2017-08-25 06:30,25,69.71,69.75,69.67,69.74,41
20171201|2017-08-25 07:00,25,69.73,69.78,69.7,69.76,229
20171201|2017-08-25 07:30,25,69.76,69.77,69.57,69.6,376
20171201|2017-08-25 08:00,25,69.59,69.64,68.92,69.14,1175
20171201|2017-08-25 08:30,25,69.15,69.57,69.15,69.38,1112
20171201|2017-08-25 09:00,25,69.38,69.48,69.31,69.35,371
20171201|2017-08-25 09:30,25,69.36,69.54,69.22,69.37,738
20171201|2017-08-25 10:00,25,69.38,69.62,69.34,69.61,797
20171201|2017-08-25 10:30,25,69.59,69.59,69.15,69.19,657
20171201|2017-08-25 11:00,25,69.22,69.26,67.51,68,5207
20171201|2017-08-25 11:30,25,68.01,68.47,67.95,68.31,909
20171201|2017-08-25 12:00,25,68.26,68.75,68.25,68.68,624
20171201|2017-08-25 12:30,25,68.68,68.76,68.52,68.62,1082
20171201|2017-08-25 13:00,25,68.61,68.73,68.07,68.09,1721
20171201|2017-08-27 20:00,28,68.59,68.81,68.56,68.68,288
20171201|2017-08-27 20:30,28,68.64,68.78,68.62,68.78,59
20171201|2017-08-27 21:00,28,68.78,68.92,68.75,68.81,73
20171201|2017-08-27 21:30,28,68.84,68.88,68.8,68.88,25
20171201|2017-08-27 22:00,28,68.83,68.87,68.78,68.83,40
20171201|2017-08-27 22:30,28,68.85,68.87,68.83,68.83,22
20171201|2017-08-27 23:00,28,68.86,68.86,68.86,68.86,1
20171201|2017-08-27 23:30,28,68.86,68.91,68.85,68.85,42
20171201|2017-08-28 00:00,28,68.88,68.88,68.84,68.84,3
20171201|2017-08-28 00:30,28,68.85,68.89,68.85,68.89,8
20171201|2017-08-28 01:00,28,68.9,69.25,68.9,69.25,157
20171201|2017-08-28 01:30,28,69.21,69.21,68.88,68.9,217
20171201|2017-08-28 02:00,28,68.9,69,68.89,68.94,33
20171201|2017-08-28 02:30,28,68.95,68.95,68.82,68.82,36
20171201|2017-08-28 03:00,28,68.83,68.83,68.71,68.8,67
20171201|2017-08-28 03:30,28,68.8,69.03,68.8,69.03,71
20171201|2017-08-28 04:00,28,69.05,69.05,68.94,69.04,111
20171201|2017-08-28 04:30,28,69,69.03,69,69.03,15
20171201|2017-08-28 05:00,28,69,69.05,68.96,69.05,43
20171201|2017-08-28 05:30,28,69.05,69.05,69,69.03,20
20171201|2017-08-28 06:00,28,69.01,69.01,68.89,68.89,56
20171201|2017-08-28 06:30,28,68.89,68.96,68.89,68.96,62
20171201|2017-08-28 07:00,28,68.95,69.28,68.87,69.21,467
20171201|2017-08-28 07:30,28,69.19,69.33,69.17,69.2,461
20171201|2017-08-28 08:00,28,69.19,69.95,69.17,69.71,2226
20171201|2017-08-28 08:30,28,69.7,69.75,69.42,69.58,1204
20171201|2017-08-28 09:00,28,69.56,69.8,69.44,69.59,1096
20171201|2017-08-28 09:30,28,69.6,69.71,69.38,69.57,1005
20171201|2017-08-28 10:00,28,69.57,69.72,69.55,69.65,768
20171201|2017-08-28 10:30,28,69.66,69.79,69.6,69.77,791
20171201|2017-08-28 11:00,28,69.76,69.83,69.7,69.82,597
20171201|2017-08-28 11:30,28,69.82,69.87,69.73,69.73,577
20171201|2017-08-28 12:00,28,69.74,69.83,69.72,69.73,295
20171201|2017-08-28 12:30,28,69.73,69.74,69.62,69.69,527
20171201|2017-08-28 13:00,28,69.69,69.87,69.62,69.82,1265
20171201|2017-08-28 20:00,29,69.85,69.9,69.7,69.84,252
20171201|2017-08-28 20:30,29,69.8,69.86,69.8,69.85,26
20171201|2017-08-28 21:00,29,69.84,69.88,69.79,69.88,21
20171201|2017-08-28 21:30,29,69.88,69.89,69.82,69.82,39
20171201|2017-08-28 22:00,29,69.82,69.86,69.82,69.86,3
20171201|2017-08-28 22:30,29,69.86,69.87,69.86,69.87,3
20171201|2017-08-28 23:00,29,69.88,69.88,69.87,69.88,17
20171201|2017-08-28 23:30,29,69.87,69.87,69.87,69.87,7
20171201|2017-08-29 00:00,29,69.88,69.88,69.86,69.87,10
20171201|2017-08-29 00:30,29,69.87,69.87,69.84,69.84,17
20171201|2017-08-29 01:00,29,69.86,69.86,69.79,69.79,63
20171201|2017-08-29 01:30,29,69.81,69.88,69.81,69.88,238
20171201|2017-08-29 02:00,29,69.87,69.9,69.86,69.88,138
20171201|2017-08-29 02:30,29,69.89,69.9,69.86,69.9,94
20171201|2017-08-29 03:00,29,69.89,69.9,69.89,69.9,61
20171201|2017-08-29 03:30,29,69.9,69.9,69.89,69.89,39
20171201|2017-08-29 04:00,29,69.9,69.9,69.89,69.9,62
20171201|2017-08-29 04:30,29,69.89,69.9,69.86,69.89,64
20171201|2017-08-29 05:00,29,69.88,69.89,69.87,69.88,24
20171201|2017-08-29 05:30,29,69.89,69.94,69.89,69.9,76
20171201|2017-08-29 06:00,29,69.9,69.95,69.9,69.94,113
20171201|2017-08-29 06:30,29,69.94,69.95,69.89,69.95,164
20171201|2017-08-29 07:00,29,69.94,70.14,69.86,69.98,1526
20171201|2017-08-29 07:30,29,69.96,70.03,69.33,69.54,674
20171201|2017-08-29 08:00,29,69.57,69.7,69.46,69.65,383
20171201|2017-08-29 08:30,29,69.67,69.85,69.6,69.75,620
20171201|2017-08-29 09:00,29,69.76,69.95,69.69,69.86,936
20171201|2017-08-29 09:30,29,69.89,70.11,69.85,70.1,1340
20171201|2017-08-29 10:00,29,70.1,70.46,70.1,70.4,2402
20171201|2017-08-29 10:30,29,70.4,70.41,70.16,70.25,984
20171201|2017-08-29 11:00,29,70.24,70.39,70.17,70.34,630
20171201|2017-08-29 11:30,29,70.35,70.38,70.22,70.22,440
20171201|2017-08-29 12:00,29,70.25,70.25,69.57,69.76,978
20171201|2017-08-29 12:30,29,69.74,69.99,69.69,69.91,656
20171201|2017-08-29 13:00,29,69.93,70.05,69.83,69.92,893
20171201|2017-08-29 20:00,30,70,70.08,69.9,69.91,194
20171201|2017-08-29 20:30,30,69.87,69.99,69.87,69.99,12
20171201|2017-08-29 21:00,30,69.96,70,69.93,69.93,13
20171201|2017-08-29 21:30,30,69.98,70.05,69.98,70.05,10
20171201|2017-08-29 22:00,30,70.05,70.07,70.02,70.02,13
20171201|2017-08-29 22:30,30,70.05,70.05,69.99,69.99,8
20171201|2017-08-29 23:00,30,70,70,70,70,3
20171201|2017-08-29 23:30,30,70.01,70.02,70.01,70.01,5
20171201|2017-08-30 00:00,30,70,70,70,70,1
20171201|2017-08-30 00:30,30,70.02,70.02,69.9,69.9,57
20171201|2017-08-30 01:00,30,69.91,70.01,69.88,69.91,48
20171201|2017-08-30 01:30,30,69.92,69.97,69.85,69.9,26
20171201|2017-08-30 02:00,30,69.85,70,69.84,70,41
20171201|2017-08-30 02:30,30,69.96,70.02,69.96,69.98,15
20171201|2017-08-30 03:00,30,70,70.08,69.99,70.06,54
20171201|2017-08-30 03:30,30,70.06,70.15,70.02,70.1,66
20171201|2017-08-30 04:00,30,70.15,70.15,69.98,70.02,34
20171201|2017-08-30 04:30,30,70.03,70.08,70.02,70.05,37
20171201|2017-08-30 05:00,30,70.03,70.08,70.03,70.08,24
20171201|2017-08-30 05:30,30,70.09,70.1,70.05,70.05,27
20171201|2017-08-30 06:00,30,70.05,70.08,70.01,70.08,40
20171201|2017-08-30 06:30,30,70.1,70.18,70.08,70.18,65
20171201|2017-08-30 07:00,30,70.15,70.2,70.05,70.15,292
20171201|2017-08-30 07:30,30,70.15,70.29,70.12,70.25,377
20171201|2017-08-30 08:00,30,70.25,70.34,70.24,70.32,261
20171201|2017-08-30 08:30,30,70.33,70.34,70.22,70.3,695
20171201|2017-08-30 09:00,30,70.32,70.59,70.3,70.57,1972
20171201|2017-08-30 09:30,30,70.57,70.68,70.47,70.6,1656
20171201|2017-08-30 10:00,30,70.6,70.89,70.45,70.6,1871
20171201|2017-08-30 10:30,30,70.61,70.74,70.48,70.71,743
20171201|2017-08-30 11:00,30,70.71,70.8,70.68,70.75,833
20171201|2017-08-30 11:30,30,70.75,70.94,70.75,70.87,1153
20171201|2017-08-30 12:00,30,70.88,70.92,70.76,70.78,584
20171201|2017-08-30 12:30,30,70.8,70.9,70.67,70.89,956
20171201|2017-08-30 13:00,30,70.89,70.91,70.8,70.84,1218
20171201|2017-08-30 20:00,31,70.79,70.85,70.7,70.71,471
20171201|2017-08-30 20:30,31,70.7,70.76,70.7,70.71,39
20171201|2017-08-30 21:00,31,70.71,70.73,70.56,70.56,61
20171201|2017-08-30 21:30,31,70.56,70.6,70.53,70.53,15
20171201|2017-08-30 22:00,31,70.52,70.58,70.51,70.58,41
20171201|2017-08-30 22:30,31,70.56,70.59,70.54,70.59,20
20171201|2017-08-30 23:00,31,70.59,70.75,70.59,70.72,24
20171201|2017-08-30 23:30,31,70.74,70.74,70.69,70.69,10
20171201|2017-08-31 00:00,31,70.66,70.66,70.64,70.64,2
20171201|2017-08-31 00:30,31,70.65,70.65,70.64,70.64,3
20171201|2017-08-31 01:00,31,70.63,70.66,70.55,70.55,35
20171201|2017-08-31 01:30,31,70.6,70.63,70.58,70.59,34
20171201|2017-08-31 02:00,31,70.59,70.59,70.48,70.55,85
20171201|2017-08-31 02:30,31,70.55,70.6,70.51,70.53,68
20171201|2017-08-31 03:00,31,70.52,70.53,70.33,70.48,116
20171201|2017-08-31 03:30,31,70.48,70.52,70.29,70.44,89
20171201|2017-08-31 04:00,31,70.4,70.42,70.27,70.31,52
20171201|2017-08-31 04:30,31,70.31,70.38,70.29,70.33,51
20171201|2017-08-31 05:00,31,70.32,70.36,70.31,70.36,40
20171201|2017-08-31 05:30,31,70.36,70.42,70.33,70.42,60
20171201|2017-08-31 06:00,31,70.41,70.46,70.36,70.41,78
20171201|2017-08-31 06:30,31,70.4,70.59,70.35,70.57,149
20171201|2017-08-31 07:00,31,70.58,70.69,70.55,70.65,402
20171201|2017-08-31 07:30,31,70.66,70.71,70.6,70.64,267
20171201|2017-08-31 08:00,31,70.65,70.83,70.63,70.76,618
20171201|2017-08-31 08:30,31,70.76,70.84,70.51,70.64,1077
20171201|2017-08-31 09:00,31,70.65,70.8,70.62,70.65,773
20171201|2017-08-31 09:30,31,70.65,70.83,70.65,70.71,762
20171201|2017-08-31 10:00,31,70.72,70.79,70.29,70.54,1132
20171201|2017-08-31 10:30,31,70.55,70.67,70.43,70.58,988
20171201|2017-08-31 11:00,31,70.58,70.73,70.51,70.69,770
20171201|2017-08-31 11:30,31,70.68,70.77,70.64,70.72,481
20171201|2017-08-31 12:00,31,70.73,70.87,70.71,70.81,649
20171201|2017-08-31 12:30,31,70.83,70.85,70.77,70.81,409
20171201|2017-08-31 13:00,31,70.81,71.08,70.79,70.99,3239
20171201|2017-08-31 20:00,1,71,71.07,70.93,70.93,193
20171201|2017-08-31 20:30,1,70.95,70.98,70.95,70.98,13
20171201|2017-08-31 21:00,1,70.98,71.1,70.98,71.02,67
20171201|2017-08-31 21:30,1,71,71,70.93,70.98,8
20171201|2017-08-31 22:00,1,70.98,70.99,70.98,70.98,3
20171201|2017-08-31 22:30,1,70.98,70.98,70.98,70.98,4
20171201|2017-08-31 23:00,1,70.99,71.02,70.93,70.93,16
20171201|2017-08-31 23:30,1,70.97,70.99,70.97,70.97,10
20171201|2017-09-01 00:00,1,70.94,70.94,70.89,70.89,12
20171201|2017-09-01 00:30,1,70.92,70.92,70.78,70.78,75
20171201|2017-09-01 01:00,1,70.78,70.78,70.7,70.7,52
20171201|2017-09-01 01:30,1,70.67,70.71,70.59,70.71,135
20171201|2017-09-01 02:00,1,70.71,70.85,70.71,70.8,32
20171201|2017-09-01 02:30,1,70.76,70.8,70.67,70.68,41
20171201|2017-09-01 03:00,1,70.68,70.85,70.68,70.77,18
20171201|2017-09-01 03:30,1,70.81,70.85,70.77,70.77,31
20171201|2017-09-01 04:00,1,70.77,70.82,70.72,70.8,48
20171201|2017-09-01 04:30,1,70.81,70.82,70.69,70.69,32
20171201|2017-09-01 05:00,1,70.66,70.69,70.62,70.62,36
20171201|2017-09-01 05:30,1,70.63,70.75,70.56,70.67,79
20171201|2017-09-01 06:00,1,70.66,70.73,70.56,70.56,70
20171201|2017-09-01 06:30,1,70.56,70.75,70.56,70.69,192
20171201|2017-09-01 07:00,1,70.74,71.07,70.71,71.03,552
20171201|2017-09-01 07:30,1,71.03,71.5,71.03,71.18,1567
20171201|2017-09-01 08:00,1,71.17,71.32,71.17,71.27,527
20171201|2017-09-01 08:30,1,71.25,71.35,71.22,71.29,853
20171201|2017-09-01 09:00,1,71.3,71.5,71.28,71.4,1628
20171201|2017-09-01 09:30,1,71.41,71.74,71.41,71.69,2986
20171201|2017-09-01 10:00,1,71.69,71.73,71.49,71.66,900
20171201|2017-09-01 10:30,1,71.63,71.72,71.63,71.68,896
20171201|2017-09-01 11:00,1,71.68,71.71,71.49,71.7,1128
20171201|2017-09-01 11:30,1,71.69,71.75,71.63,71.69,1029
20171201|2017-09-01 12:00,1,71.7,71.78,71.65,71.78,831
20171201|2017-09-01 12:30,1,71.77,71.78,71.65,71.75,778
20171201|2017-09-01 13:00,1,71.75,71.95,71.69,71.77,3159
20171201|2017-09-04 20:00,5,72,72.7,72,72.42,1395
20171201|2017-09-04 20:30,5,72.45,72.53,72.36,72.37,77
20171201|2017-09-04 21:00,5,72.38,72.41,72.3,72.34,45
20171201|2017-09-04 21:30,5,72.31,72.48,72.14,72.45,113
20171201|2017-09-04 22:00,5,72.42,72.6,72.41,72.5,151
20171201|2017-09-04 22:30,5,72.5,72.57,72.5,72.54,29
20171201|2017-09-04 23:00,5,72.53,72.53,72.48,72.48,25
20171201|2017-09-04 23:30,5,72.48,72.55,72.48,72.48,18
20171201|2017-09-05 00:00,5,72.46,72.46,72.45,72.46,13
20171201|2017-09-05 00:30,5,72.49,72.56,72.47,72.52,29
20171201|2017-09-05 01:00,5,72.52,72.55,72.48,72.54,73
20171201|2017-09-05 01:30,5,72.52,72.54,72.52,72.53,17
20171201|2017-09-05 02:00,5,72.53,72.59,72.52,72.53,155
20171201|2017-09-05 02:30,5,72.53,72.55,72.48,72.49,134
20171201|2017-09-05 03:00,5,72.52,72.53,72.45,72.45,198
20171201|2017-09-05 03:30,5,72.45,72.45,72.4,72.41,127
20171201|2017-09-05 04:00,5,72.41,72.45,72.36,72.36,324
20171201|2017-09-05 04:30,5,72.36,72.43,72.36,72.43,75
20171201|2017-09-05 05:00,5,72.42,72.55,72.42,72.53,142
20171201|2017-09-05 05:30,5,72.54,72.65,72.52,72.59,186
20171201|2017-09-05 06:00,5,72.59,72.65,72.54,72.65,109
20171201|2017-09-05 06:30,5,72.65,72.69,72.58,72.69,90
20171201|2017-09-05 07:00,5,72.69,73.38,72.65,73.35,3567
20171201|2017-09-05 07:30,5,73.37,73.8,73.25,73.7,3046
20171201|2017-09-05 08:00,5,73.7,73.79,73.48,73.63,1486
20171201|2017-09-05 08:30,5,73.65,74.88,73.63,74.88,5337
20171201|2017-09-05 09:00,5,74.88,74.88,74.7,74.88,4360
20171201|2017-09-05 09:30,5,74.88,74.88,74.88,74.88,832
20171201|2017-09-05 10:00,5,74.88,74.88,74.88,74.88,1430
20171201|2017-09-05 10:30,5,74.88,74.88,74.36,74.41,4952
20171201|2017-09-05 11:00,5,74.41,74.82,74.22,74.77,1815
20171201|2017-09-05 11:30,5,74.75,74.79,74.61,74.61,935
20171201|2017-09-05 12:00,5,74.61,74.8,74.61,74.76,1107
20171201|2017-09-05 12:30,5,74.75,74.88,74.68,74.88,1456
20171201|2017-09-05 13:00,5,74.88,74.88,74.87,74.88,249
20171201|2017-09-05 20:00,6,75,75.5,74.98,75.33,1708
20171201|2017-09-05 20:30,6,75.37,75.41,75.27,75.33,195
20171201|2017-09-05 21:00,6,75.28,75.29,75.05,75.15,156
20171201|2017-09-05 21:30,6,75.1,75.1,75.05,75.08,71
20171201|2017-09-05 22:00,6,75.1,75.2,75.07,75.1,42
20171201|2017-09-05 22:30,6,75.1,75.12,75.06,75.07,22
20171201|2017-09-05 23:00,6,75.06,75.13,75.04,75.13,15
20171201|2017-09-05 23:30,6,75.1,75.2,75.02,75.02,57
20171201|2017-09-06 00:00,6,75.07,75.07,74.68,74.68,275
20171201|2017-09-06 00:30,6,74.82,75.12,74.76,74.99,79
20171201|2017-09-06 01:00,6,74.98,75,74.94,75,27
20171201|2017-09-06 01:30,6,75,75.09,74.93,74.93,89
20171201|2017-09-06 02:00,6,74.98,74.98,74.79,74.79,105
20171201|2017-09-06 02:30,6,74.78,74.8,74.62,74.63,123
20171201|2017-09-06 03:00,6,74.61,74.85,74.56,74.85,236
20171201|2017-09-06 03:30,6,74.83,74.87,74.74,74.85,90
20171201|2017-09-06 04:00,6,74.85,74.88,74.8,74.84,222
20171201|2017-09-06 04:30,6,74.86,74.92,74.83,74.83,283
20171201|2017-09-06 05:00,6,74.84,74.84,74.49,74.74,239
20171201|2017-09-06 05:30,6,74.75,74.77,74.5,74.67,236
20171201|2017-09-06 06:00,6,74.7,74.88,74.66,74.86,209
20171201|2017-09-06 06:30,6,74.86,74.95,74.83,74.95,607
20171201|2017-09-06 07:00,6,74.96,75.17,74.92,74.92,945
20171201|2017-09-06 07:30,6,74.98,74.98,74.66,74.8,718
20171201|2017-09-06 08:00,6,74.79,75.1,74.79,74.98,1138
20171201|2017-09-06 08:30,6,75,75.45,74.96,75.37,2499
20171201|2017-09-06 09:00,6,75.36,75.65,74.64,74.85,3057
20171201|2017-09-06 09:30,6,74.81,75.19,74.04,74.91,3375
20171201|2017-09-06 10:00,6,74.93,75.08,74.77,75.08,1610
20171201|2017-09-06 10:30,6,75.08,75.18,74.6,74.82,1561
20171201|2017-09-06 11:00,6,74.81,74.93,74.67,74.84,861
20171201|2017-09-06 11:30,6,74.83,74.94,74.72,74.73,1187
20171201|2017-09-06 12:00,6,74.73,74.79,74.32,74.43,1000
20171201|2017-09-06 12:30,6,74.44,74.55,74.23,74.48,947
20171201|2017-09-06 13:00,6,74.5,74.66,74.2,74.55,2715
20171201|2017-09-06 20:00,7,74.25,74.48,74.25,74.3,206
20171201|2017-09-06 20:30,7,74.28,74.32,74.27,74.28,44
20171201|2017-09-06 21:00,7,74.32,74.39,74.32,74.39,11
20171201|2017-09-06 21:30,7,74.35,74.36,74.29,74.29,9
20171201|2017-09-06 22:00,7,74.27,74.3,74.21,74.21,66
20171201|2017-09-06 22:30,7,74.22,74.22,74.15,74.17,61
20171201|2017-09-06 23:00,7,74.17,74.19,74.17,74.19,2
20171201|2017-09-06 23:30,7,74.2,74.27,74.19,74.27,31
20171201|2017-09-07 00:00,7,74.26,74.29,74.15,74.15,59
20171201|2017-09-07 00:30,7,74.15,74.17,73.93,74,140
20171201|2017-09-07 01:00,7,74,74,73.83,73.88,77
20171201|2017-09-07 01:30,7,73.9,74.03,73.83,73.87,196
20171201|2017-09-07 02:00,7,73.86,73.87,73.83,73.84,138
20171201|2017-09-07 02:30,7,73.83,73.92,73.83,73.89,114
20171201|2017-09-07 03:00,7,73.89,73.93,73.86,73.92,103
20171201|2017-09-07 03:30,7,73.91,73.95,73.87,73.94,31
20171201|2017-09-07 04:00,7,73.94,73.98,73.88,73.97,68
20171201|2017-09-07 04:30,7,73.98,74.07,73.98,74.06,178
20171201|2017-09-07 05:00,7,74.02,74.06,73.98,74.01,57
20171201|2017-09-07 05:30,7,74.01,74.04,73.98,74.01,125
20171201|2017-09-07 06:00,7,73.99,74.04,73.95,73.96,145
20171201|2017-09-07 06:30,7,73.96,73.96,73.83,73.87,286
20171201|2017-09-07 07:00,7,73.89,74.02,73.8,73.92,423
20171201|2017-09-07 07:30,7,73.94,74.14,73.83,74.11,811
20171201|2017-09-07 08:00,7,74.11,74.36,73.86,73.86,742
20171201|2017-09-07 08:30,7,73.88,73.92,73.37,73.69,2648
20171201|2017-09-07 09:00,7,73.71,74.1,73.71,73.93,1721
20171201|2017-09-07 09:30,7,73.94,74.1,73.71,73.83,1310
20171201|2017-09-07 10:00,7,73.83,74.14,73.78,74.13,1163
20171201|2017-09-07 10:30,7,74.14,74.29,74.14,74.22,882
20171201|2017-09-07 11:00,7,74.24,74.39,74.18,74.19,1016
20171201|2017-09-07 11:30,7,74.18,74.39,74.14,74.32,494
20171201|2017-09-07 12:00,7,74.32,74.37,74.27,74.28,455
20171201|2017-09-07 12:30,7,74.27,74.29,74.08,74.16,862
20171201|2017-09-07 13:00,7,74.18,74.32,74.17,74.3,1212
20171201|2017-09-07 20:00,8,74.5,74.9,74.45,74.85,1041
20171201|2017-09-07 20:30,8,74.85,74.94,74.81,74.87,198
20171201|2017-09-07 21:00,8,74.87,74.87,74.76,74.8,20
20171201|2017-09-07 21:30,8,74.83,74.83,74.66,74.68,31
20171201|2017-09-07 22:00,8,74.68,74.68,74.59,74.59,44
20171201|2017-09-07 22:30,8,74.6,74.6,74.55,74.55,62
20171201|2017-09-07 23:00,8,74.53,74.55,74.51,74.51,13
20171201|2017-09-07 23:30,8,74.5,74.53,74.4,74.41,22
20171201|2017-09-08 00:00,8,74.41,74.54,74.41,74.45,46
20171201|2017-09-08 00:30,8,74.4,74.45,74.35,74.41,86
20171201|2017-09-08 01:00,8,74.38,74.41,74.24,74.24,63
20171201|2017-09-08 01:30,8,74.24,74.24,74.2,74.2,70
20171201|2017-09-08 02:00,8,74.21,74.5,74.21,74.49,51
20171201|2017-09-08 02:30,8,74.49,74.51,74.49,74.49,25
20171201|2017-09-08 03:00,8,74.47,74.51,74.41,74.5,63
20171201|2017-09-08 03:30,8,74.5,74.59,74.17,74.18,122
20171201|2017-09-08 04:00,8,74.21,74.35,74.16,74.23,52
20171201|2017-09-08 04:30,8,74.32,74.42,74.32,74.4,10
20171201|2017-09-08 05:00,8,74.4,74.62,74.4,74.6,226
20171201|2017-09-08 05:30,8,74.6,74.6,74.33,74.52,47
20171201|2017-09-08 06:00,8,74.46,74.5,74.04,74.16,165
20171201|2017-09-08 06:30,8,74.23,74.68,74.22,74.66,502
20171201|2017-09-08 07:00,8,74.65,74.79,74.4,74.42,548
20171201|2017-09-08 07:30,8,74.42,74.92,74.4,74.9,684
20171201|2017-09-08 08:00,8,74.89,75.5,74.86,75.38,2223
20171201|2017-09-08 08:30,8,75.39,75.75,75.36,75.55,2179
20171201|2017-09-08 09:00,8,75.56,75.66,75.53,75.61,1140
20171201|2017-09-08 09:30,8,75.6,75.66,74.55,74.87,2417
20171201|2017-09-08 10:00,8,74.86,75.3,74.86,75.24,1503
20171201|2017-09-08 10:30,8,75.23,75.34,75.08,75.21,845
20171201|2017-09-08 11:00,8,75.21,75.34,75.16,75.23,769
20171201|2017-09-08 11:30,8,75.23,75.3,74.92,75.01,683
20171201|2017-09-08 12:00,8,75,75.2,74.93,74.97,710
20171201|2017-09-08 12:30,8,74.97,75.08,74.66,74.66,986
20171201|2017-09-08 13:00,8,74.66,74.69,74.2,74.61,1847
20171201|2017-09-10 20:00,11,75.37,75.45,73.41,73.88,1194
20171201|2017-09-10 20:30,11,73.88,74.08,73.87,73.87,162
20171201|2017-09-10 21:00,11,73.87,73.95,73.75,73.75,156
20171201|2017-09-10 21:30,11,73.75,73.82,73.75,73.76,50
20171201|2017-09-10 22:00,11,73.76,73.85,73.75,73.85,71
20171201|2017-09-10 22:30,11,73.75,73.75,73.67,73.69,39
20171201|2017-09-10 23:00,11,73.67,73.69,73.65,73.65,18
20171201|2017-09-10 23:30,11,73.65,73.71,73.6,73.6,37
20171201|2017-09-11 00:00,11,73.6,73.89,73.6,73.81,45
20171201|2017-09-11 00:30,11,73.8,73.97,73.8,73.85,40
20171201|2017-09-11 01:00,11,73.85,73.92,73.85,73.92,44
20171201|2017-09-11 01:30,11,73.9,73.9,73.8,73.8,78
20171201|2017-09-11 02:00,11,73.79,73.87,73.71,73.8,123
20171201|2017-09-11 02:30,11,73.82,73.86,73.5,73.6,225
20171201|2017-09-11 03:00,11,73.64,73.68,73.45,73.49,175
20171201|2017-09-11 03:30,11,73.46,73.46,71.59,71.99,2169
20171201|2017-09-11 04:00,11,71.99,72.4,71.99,72.31,304
20171201|2017-09-11 04:30,11,72.3,72.35,71.93,72.09,165
20171201|2017-09-11 05:00,11,72.09,72.17,71.88,72.07,100
20171201|2017-09-11 05:30,11,72.15,72.3,72.15,72.2,20
20171201|2017-09-11 06:00,11,72.24,72.45,72.15,72.25,201
20171201|2017-09-11 06:30,11,72.28,72.43,72.23,72.36,144
20171201|2017-09-11 07:00,11,72.38,72.45,71.89,72.01,834
20171201|2017-09-11 07:30,11,72.03,72.27,71.83,72.21,849
20171201|2017-09-11 08:00,11,72.23,72.5,72.15,72.32,1018
20171201|2017-09-11 08:30,11,72.37,72.8,72.24,72.8,1308
20171201|2017-09-11 09:00,11,72.8,72.8,72.43,72.52,1068
20171201|2017-09-11 09:30,11,72.5,72.75,72.37,72.62,1140
20171201|2017-09-11 10:00,11,72.6,72.8,72.46,72.77,784
20171201|2017-09-11 10:30,11,72.78,72.8,72.56,72.7,710
20171201|2017-09-11 11:00,11,72.7,72.71,72.53,72.59,667
20171201|2017-09-11 11:30,11,72.59,72.72,72.55,72.63,570
20171201|2017-09-11 12:00,11,72.61,72.64,72.53,72.58,454
20171201|2017-09-11 12:30,11,72.58,72.65,72.5,72.5,801
20171201|2017-09-11 13:00,11,72.5,72.53,72.01,72.22,2311
20171201|2017-09-11 20:00,12,72.1,72.1,71.2,71.71,1067
20171201|2017-09-11 20:30,12,71.74,71.91,71.55,71.69,233
20171201|2017-09-11 21:00,12,71.69,71.74,71.63,71.74,116
20171201|2017-09-11 21:30,12,71.73,71.75,71.57,71.75,144
20171201|2017-09-11 22:00,12,71.75,71.75,71.67,71.75,66
20171201|2017-09-11 22:30,12,71.73,71.73,71.68,71.68,9
20171201|2017-09-11 23:00,12,71.63,71.65,71.63,71.65,3
20171201|2017-09-11 23:30,12,71.64,71.7,71.62,71.62,18
20171201|2017-09-12 00:00,12,71.62,71.63,71.62,71.63,2
20171201|2017-09-12 00:30,12,71.68,71.73,71.64,71.72,14
20171201|2017-09-12 01:00,12,71.69,71.75,71.69,71.75,62
20171201|2017-09-12 01:30,12,71.75,71.75,71.67,71.67,57
20171201|2017-09-12 02:00,12,71.72,71.74,71.59,71.6,120
20171201|2017-09-12 02:30,12,71.59,71.61,71.38,71.41,175
20171201|2017-09-12 03:00,12,71.38,71.49,71.33,71.49,70
20171201|2017-09-12 03:30,12,71.46,71.46,71.3,71.39,91
20171201|2017-09-12 04:00,12,71.39,71.51,71.33,71.37,86
20171201|2017-09-12 04:30,12,71.46,71.46,71.25,71.35,124
20171201|2017-09-12 05:00,12,71.31,71.42,71.31,71.35,132
20171201|2017-09-12 05:30,12,71.34,71.34,71.26,71.29,21
20171201|2017-09-12 06:00,12,71.3,71.4,71.24,71.39,123
20171201|2017-09-12 06:30,12,71.39,71.45,71.26,71.27,104
20171201|2017-09-12 07:00,12,71.28,71.33,70.58,70.89,2485
20171201|2017-09-12 07:30,12,70.85,71.04,70.83,70.96,312
20171201|2017-09-12 08:00,12,71,71.22,70.97,71.18,382
20171201|2017-09-12 08:30,12,71.15,71.48,71.11,71.26,938
20171201|2017-09-12 09:00,12,71.28,71.31,70.98,70.98,819
20171201|2017-09-12 09:30,12,70.98,71.24,70.94,71.24,1192
20171201|2017-09-12 10:00,12,71.24,71.27,71.09,71.12,723
20171201|2017-09-12 10:30,12,71.12,71.22,70.58,70.66,2130
20171201|2017-09-12 11:00,12,70.66,70.66,69.11,69.11,9206
20171201|2017-09-12 11:30,12,69.11,69.11,69.11,69.11,156
20171201|2017-09-12 12:00,12,69.11,69.11,69.11,69.11,153
20171201|2017-09-12 12:30,12,69.11,69.11,69.11,69.11,59
20171201|2017-09-12 13:00,12,69.11,69.11,69.11,69.11,112
20171201|2017-09-12 20:00,13,68.58,69.08,68.47,68.99,1941
20171201|2017-09-12 20:30,13,69,69.2,68.98,69,226
20171201|2017-09-12 21:00,13,69,69,68.86,68.9,110
20171201|2017-09-12 21:30,13,68.9,68.99,68.88,68.95,41
20171201|2017-09-12 22:00,13,68.97,69,68.9,69,29
20171201|2017-09-12 22:30,13,69,69.08,68.98,69.08,73
20171201|2017-09-12 23:00,13,69.08,69.12,69.04,69.11,68
20171201|2017-09-12 23:30,13,69.11,69.12,69.04,69.05,10
20171201|2017-09-13 00:00,13,69.08,69.16,69.08,69.16,83
20171201|2017-09-13 00:30,13,69.12,69.12,68.99,69.05,139
20171201|2017-09-13 01:00,13,69.06,69.11,69.01,69.05,98
20171201|2017-09-13 01:30,13,69.08,69.1,68.98,69.06,117
20171201|2017-09-13 02:00,13,69.02,69.1,68.98,69.07,116
20171201|2017-09-13 02:30,13,69.05,69.18,69.05,69.17,130
20171201|2017-09-13 03:00,13,69.16,69.16,68.93,68.97,195
20171201|2017-09-13 03:30,13,68.98,68.98,68.62,68.66,389
20171201|2017-09-13 04:00,13,68.66,68.8,68.63,68.77,166
20171201|2017-09-13 04:30,13,68.73,68.75,68.68,68.73,136
20171201|2017-09-13 05:00,13,68.74,68.75,68.67,68.7,63
20171201|2017-09-13 05:30,13,68.7,68.75,68.67,68.71,88
20171201|2017-09-13 06:00,13,68.69,68.87,68.65,68.83,218
20171201|2017-09-13 06:30,13,68.84,69.15,68.82,69.1,377
20171201|2017-09-13 07:00,13,69.11,69.11,68.67,68.67,888
20171201|2017-09-13 07:30,13,68.67,68.87,68.55,68.81,634
20171201|2017-09-13 08:00,13,68.8,69.18,68.76,69.01,1103
20171201|2017-09-13 08:30,13,69,69,68.37,68.57,1838
20171201|2017-09-13 09:00,13,68.56,68.65,68.31,68.41,1428
20171201|2017-09-13 09:30,13,68.43,68.58,68.32,68.54,1207
20171201|2017-09-13 10:00,13,68.53,68.92,68.53,68.84,1475
20171201|2017-09-13 10:30,13,68.85,69.02,68.65,68.86,869
20171201|2017-09-13 11:00,13,68.89,69.04,68.68,68.72,685
20171201|2017-09-13 11:30,13,68.72,68.78,68.56,68.71,639
20171201|2017-09-13 12:00,13,68.71,68.85,68.64,68.78,616
20171201|2017-09-13 12:30,13,68.8,68.98,68.75,68.93,1071
20171201|2017-09-13 13:00,13,68.93,69.46,68.86,69.27,2488
20171201|2017-09-13 20:00,14,69.19,69.32,69.1,69.19,136
20171201|2017-09-13 20:30,14,69.2,69.24,69.15,69.21,48
20171201|2017-09-13 21:00,14,69.21,69.38,69.21,69.35,153
20171201|2017-09-13 21:30,14,69.38,69.39,69.32,69.39,17
20171201|2017-09-13 22:00,14,69.37,69.44,69.36,69.4,79
20171201|2017-09-13 22:30,14,69.42,69.42,69.31,69.42,56
20171201|2017-09-13 23:00,14,69.38,69.4,69.38,69.39,7
20171201|2017-09-13 23:30,14,69.35,69.43,69.35,69.42,22
20171201|2017-09-14 00:00,14,69.43,69.43,69.4,69.42,4
20171201|2017-09-14 00:30,14,69.35,69.43,69.35,69.39,20
20171201|2017-09-14 01:00,14,69.36,69.45,69.3,69.36,112
20171201|2017-09-14 01:30,14,69.38,69.38,69.25,69.26,137
20171201|2017-09-14 02:00,14,69.29,69.33,69.29,69.32,35
20171201|2017-09-14 02:30,14,69.33,69.41,69.3,69.39,75
20171201|2017-09-14 03:00,14,69.4,69.42,69.33,69.39,70
20171201|2017-09-14 03:30,14,69.38,69.39,69.3,69.35,80
20171201|2017-09-14 04:00,14,69.34,69.37,69.29,69.33,133
20171201|2017-09-14 04:30,14,69.32,69.33,69.24,69.3,43
20171201|2017-09-14 05:00,14,69.29,69.31,69.28,69.28,14
20171201|2017-09-14 05:30,14,69.3,69.37,69.28,69.36,103
20171201|2017-09-14 06:00,14,69.34,69.36,69.15,69.17,99
20171201|2017-09-14 06:30,14,69.16,69.21,69.11,69.16,199
20171201|2017-09-14 07:00,14,69.16,69.21,68.86,68.93,852
20171201|2017-09-14 07:30,14,68.9,68.97,68.75,68.97,642
20171201|2017-09-14 08:00,14,68.94,68.97,68.72,68.79,477
20171201|2017-09-14 08:30,14,68.81,68.97,68.72,68.78,664
20171201|2017-09-14 09:00,14,68.79,68.93,68.52,68.69,1183
20171201|2017-09-14 09:30,14,68.69,68.71,68.55,68.56,1221
20171201|2017-09-14 10:00,14,68.56,68.75,68.43,68.75,1180
20171201|2017-09-14 10:30,14,68.75,68.95,68.65,68.95,717
20171201|2017-09-14 11:00,14,68.94,69,68.77,68.81,796
20171201|2017-09-14 11:30,14,68.8,68.95,68.68,68.81,560
20171201|2017-09-14 12:00,14,68.81,68.86,68.66,68.66,424
20171201|2017-09-14 12:30,14,68.66,68.85,68.66,68.75,388
20171201|2017-09-14 13:00,14,68.75,69.18,68.72,69.15,1236
20171201|2017-09-14 20:00,15,69.26,69.3,68.83,68.85,151
20171201|2017-09-14 20:30,15,68.83,68.87,68.79,68.86,99
20171201|2017-09-14 21:00,15,68.79,68.84,68.79,68.84,6
20171201|2017-09-14 21:30,15,68.82,68.83,68.76,68.83,31
20171201|2017-09-14 22:00,15,68.81,68.87,68.68,68.7,184
20171201|2017-09-14 22:30,15,68.71,68.76,68.7,68.75,18
20171201|2017-09-14 23:00,15,68.78,68.78,68.71,68.71,16
20171201|2017-09-14 23:30,15,68.7,68.75,68.68,68.75,48
20171201|2017-09-15 00:00,15,68.77,68.86,68.73,68.84,25
20171201|2017-09-15 00:30,15,68.83,68.84,68.67,68.77,76
20171201|2017-09-15 01:00,15,68.73,68.82,68.72,68.72,29
20171201|2017-09-15 01:30,15,68.73,68.8,68.66,68.71,93
20171201|2017-09-15 02:00,15,68.75,68.93,68.73,68.93,51
20171201|2017-09-15 02:30,15,68.9,68.92,68.87,68.88,29
20171201|2017-09-15 03:00,15,68.88,68.88,68.73,68.82,91
20171201|2017-09-15 03:30,15,68.81,68.87,68.81,68.87,20
20171201|2017-09-15 04:00,15,68.89,68.95,68.81,68.85,77
20171201|2017-09-15 04:30,15,68.86,68.87,68.81,68.81,32
20171201|2017-09-15 05:00,15,68.82,68.83,68.79,68.79,82
20171201|2017-09-15 05:30,15,68.77,68.83,68.77,68.83,28
20171201|2017-09-15 06:00,15,68.8,68.84,68.77,68.82,63
20171201|2017-09-15 06:30,15,68.81,68.82,68.74,68.8,102
20171201|2017-09-15 07:00,15,68.78,68.86,68.75,68.77,203
20171201|2017-09-15 07:30,15,68.78,68.83,68.73,68.75,593
20171201|2017-09-15 08:00,15,68.75,68.83,68.73,68.76,391
20171201|2017-09-15 08:30,15,68.76,68.81,68.63,68.76,568
20171201|2017-09-15 09:00,15,68.74,69.1,68.74,68.87,969
20171201|2017-09-15 09:30,15,68.87,68.99,68.79,68.91,674
20171201|2017-09-15 10:00,15,68.88,69.07,68.8,69.05,698
20171201|2017-09-15 10:30,15,69.05,69.11,68.9,69.02,1029
20171201|2017-09-15 11:00,15,69.03,69.11,68.95,69.04,584
20171201|2017-09-15 11:30,15,69.04,69.06,69,69.01,242
20171201|2017-09-15 12:00,15,69,69.04,68.86,68.88,384
20171201|2017-09-15 12:30,15,68.9,68.96,68.82,68.85,463
20171201|2017-09-15 13:00,15,68.83,69.2,68.78,68.88,1700
20171201|2017-09-17 20:00,18,68.93,69.4,68.8,69.17,853
20171201|2017-09-17 20:30,18,69.16,69.26,69.16,69.24,87
20171201|2017-09-17 21:00,18,69.23,69.25,69.2,69.24,50
20171201|2017-09-17 21:30,18,69.23,69.25,69.16,69.21,25
20171201|2017-09-17 22:00,18,69.19,69.27,69.18,69.21,16
20171201|2017-09-17 22:30,18,69.25,69.25,69.2,69.2,11
20171201|2017-09-17 23:30,18,69.19,69.19,69.17,69.17,2
20171201|2017-09-18 00:00,18,69.2,69.2,69.19,69.2,11
20171201|2017-09-18 00:30,18,69.19,69.19,69.19,69.19,4
20171201|2017-09-18 01:00,18,69.19,69.2,69.07,69.08,144
20171201|2017-09-18 01:30,18,69.09,69.09,68.95,69.08,169
20171201|2017-09-18 02:00,18,69.06,69.06,68.95,69.02,52
20171201|2017-09-18 02:30,18,69.02,69.07,68.95,69.04,71
20171201|2017-09-18 03:00,18,69.05,69.2,69.05,69.11,70
20171201|2017-09-18 03:30,18,69.09,69.16,69.07,69.08,37
20171201|2017-09-18 04:00,18,69.08,69.14,69.08,69.12,22
20171201|2017-09-18 04:30,18,69.12,69.18,69.11,69.16,61
20171201|2017-09-18 05:00,18,69.15,69.19,69.13,69.16,55
20171201|2017-09-18 05:30,18,69.17,69.18,69.16,69.16,28
20171201|2017-09-18 06:00,18,69.17,69.25,69.16,69.23,87
20171201|2017-09-18 06:30,18,69.25,69.33,69.14,69.15,136
20171201|2017-09-18 07:00,18,69.19,69.3,68.95,68.95,338
20171201|2017-09-18 07:30,18,68.99,69.14,68.97,69.12,178
20171201|2017-09-18 08:00,18,69.14,69.65,69.09,69.4,1009
20171201|2017-09-18 08:30,18,69.44,69.74,69.4,69.71,1032
20171201|2017-09-18 09:00,18,69.71,69.85,69.56,69.76,1315
20171201|2017-09-18 09:30,18,69.78,69.95,69.73,69.89,1551
20171201|2017-09-18 10:00,18,69.89,69.91,69.49,69.66,758
20171201|2017-09-18 10:30,18,69.66,69.74,69.4,69.44,548
20171201|2017-09-18 11:00,18,69.46,69.46,69.06,69.3,982
20171201|2017-09-18 11:30,18,69.3,69.52,69.29,69.51,304
20171201|2017-09-18 12:00,18,69.52,69.56,69.35,69.49,356
20171201|2017-09-18 12:30,18,69.49,69.52,69.29,69.44,518
20171201|2017-09-18 13:00,18,69.42,69.6,69.29,69.4,1942
20171201|2017-09-18 20:00,19,69.5,69.53,69.35,69.44,187
20171201|2017-09-18 20:30,19,69.44,69.63,69.44,69.62,86
20171201|2017-09-18 21:00,19,69.62,69.63,69.6,69.6,15
20171201|2017-09-18 22:00,19,69.6,69.63,69.59,69.62,9
20171201|2017-09-18 22:30,19,69.63,69.63,69.62,69.62,20
20171201|2017-09-18 23:00,19,69.63,69.65,69.62,69.65,55
20171201|2017-09-18 23:30,19,69.65,69.65,69.65,69.65,1
20171201|2017-09-19 00:00,19,69.63,69.65,69.63,69.65,4
20171201|2017-09-19 00:30,19,69.65,69.65,69.62,69.63,62
20171201|2017-09-19 01:00,19,69.62,69.63,69.51,69.57,43
20171201|2017-09-19 01:30,19,69.57,69.65,69.51,69.56,77
20171201|2017-09-19 02:00,19,69.56,69.59,69.56,69.59,18
20171201|2017-09-19 02:30,19,69.58,69.58,69.49,69.5,72
20171201|2017-09-19 03:00,19,69.54,69.59,69.54,69.57,13
20171201|2017-09-19 03:30,19,69.58,69.59,69.52,69.55,10
20171201|2017-09-19 04:00,19,69.54,69.57,69.52,69.56,8
20171201|2017-09-19 04:30,19,69.55,69.61,69.49,69.59,44
20171201|2017-09-19 05:00,19,69.59,69.64,69.59,69.6,29
20171201|2017-09-19 05:30,19,69.6,69.63,69.59,69.62,6
20171201|2017-09-19 06:00,19,69.6,69.6,69.32,69.37,56
20171201|2017-09-19 06:30,19,69.42,69.46,69.26,69.26,75
20171201|2017-09-19 07:00,19,69.26,69.3,68.92,68.97,842
20171201|2017-09-19 07:30,19,68.97,69.28,68.97,69.14,410
20171201|2017-09-19 08:00,19,69.16,69.17,69.08,69.13,285
20171201|2017-09-19 08:30,19,69.14,69.37,68.81,69.31,1484
20171201|2017-09-19 09:00,19,69.29,69.59,69.24,69.34,964
20171201|2017-09-19 09:30,19,69.34,69.51,69.09,69.18,809
20171201|2017-09-19 10:00,19,69.19,69.24,69.09,69.18,480
20171201|2017-09-19 10:30,19,69.2,69.41,69.12,69.33,359
20171201|2017-09-19 11:00,19,69.33,69.49,69.3,69.44,313
20171201|2017-09-19 11:30,19,69.44,69.64,69.35,69.6,559
20171201|2017-09-19 12:00,19,69.59,69.76,69.56,69.68,575
20171201|2017-09-19 12:30,19,69.68,69.87,69.28,69.35,732
20171201|2017-09-19 13:00,19,69.31,69.46,69.04,69.35,1129
20171201|2017-09-19 20:00,20,69.54,69.73,69.4,69.44,166
20171201|2017-09-19 20:30,20,69.42,69.47,69.31,69.43,52
20171201|2017-09-19 21:00,20,69.43,69.67,69.43,69.54,22
20171201|2017-09-19 21:30,20,69.58,69.59,69.5,69.57,11
20171201|2017-09-19 22:00,20,69.51,69.6,69.5,69.6,24
20171201|2017-09-19 22:30,20,69.62,69.69,69.62,69.69,41
20171201|2017-09-19 23:00,20,69.68,69.73,69.68,69.73,17
20171201|2017-09-19 23:30,20,69.73,69.73,69.62,69.62,35
20171201|2017-09-20 00:00,20,69.65,69.65,69.61,69.61,4
20171201|2017-09-20 00:30,20,69.57,69.57,69.57,69.57,1
20171201|2017-09-20 01:00,20,69.56,69.62,69.34,69.37,78
20171201|2017-09-20 01:30,20,69.45,69.73,69.45,69.73,101
20171201|2017-09-20 02:00,20,69.73,69.73,69.64,69.64,30
20171201|2017-09-20 02:30,20,69.64,69.73,69.64,69.68,113
20171201|2017-09-20 03:00,20,69.69,69.7,69.61,69.61,49
20171201|2017-09-20 03:30,20,69.61,69.7,69.61,69.66,17
20171201|2017-09-20 04:00,20,69.65,69.67,69.55,69.55,28
20171201|2017-09-20 04:30,20,69.57,69.57,69.55,69.55,20
20171201|2017-09-20 05:00,20,69.55,69.65,69.55,69.59,48
20171201|2017-09-20 05:30,20,69.6,69.62,69.54,69.54,36
20171201|2017-09-20 06:00,20,69.53,69.61,69.51,69.61,126
20171201|2017-09-20 06:30,20,69.62,69.66,69.53,69.55,64
20171201|2017-09-20 07:00,20,69.57,69.66,69.45,69.47,213
20171201|2017-09-20 07:30,20,69.45,69.49,69.25,69.45,358
20171201|2017-09-20 08:00,20,69.43,69.44,69.3,69.33,229
20171201|2017-09-20 08:30,20,69.32,69.58,69.12,69.54,992
20171201|2017-09-20 09:00,20,69.53,69.63,69.18,69.18,694
20171201|2017-09-20 09:30,20,69.18,69.26,69.05,69.18,810
20171201|2017-09-20 10:00,20,69.18,69.27,69.07,69.19,409
20171201|2017-09-20 10:30,20,69.2,69.31,69.18,69.26,312
20171201|2017-09-20 11:00,20,69.25,69.34,69.15,69.33,378
20171201|2017-09-20 11:30,20,69.34,69.5,69.27,69.5,382
20171201|2017-09-20 12:00,20,69.5,69.59,69.37,69.41,570
20171201|2017-09-20 12:30,20,69.42,69.5,69.27,69.42,356
20171201|2017-09-20 13:00,20,69.41,69.47,69.14,69.27,1022
20171201|2017-09-20 20:00,21,69.46,69.46,69.3,69.35,91
20171201|2017-09-20 20:30,21,69.32,69.32,69.22,69.26,59
20171201|2017-09-20 21:00,21,69.27,69.27,69.22,69.23,14
20171201|2017-09-20 21:30,21,69.23,69.23,69.23,69.23,15
20171201|2017-09-20 22:00,21,69.23,69.23,69.1,69.12,85
20171201|2017-09-20 22:30,21,69.12,69.15,69.1,69.12,14
20171201|2017-09-20 23:00,21,69.1,69.15,69.1,69.13,22
20171201|2017-09-20 23:30,21,69.14,69.18,69.14,69.18,23
20171201|2017-09-21 00:30,21,69.15,69.18,69.15,69.18,35
20171201|2017-09-21 01:00,21,69.16,69.16,69.14,69.14,6
20171201|2017-09-21 01:30,21,69.16,69.16,69.1,69.1,31
20171201|2017-09-21 02:00,21,69.11,69.12,68.95,68.96,278
20171201|2017-09-21 02:30,21,68.95,69.04,68.95,69.04,47
20171201|2017-09-21 03:00,21,69.01,69.01,68.88,68.93,221
20171201|2017-09-21 03:30,21,68.93,69,68.93,68.98,75
20171201|2017-09-21 04:00,21,68.96,69.04,68.96,68.99,45
20171201|2017-09-21 04:30,21,68.99,69.08,68.98,69.08,59
20171201|2017-09-21 05:00,21,69.08,69.13,69.08,69.13,9
20171201|2017-09-21 05:30,21,69.11,69.11,69.03,69.11,34
20171201|2017-09-21 06:00,21,69.05,69.09,69.05,69.09,25
20171201|2017-09-21 06:30,21,69.08,69.15,69.07,69.09,66
20171201|2017-09-21 07:00,21,69.08,69.12,69.05,69.11,163
20171201|2017-09-21 07:30,21,69.1,69.5,69.07,69.19,651
20171201|2017-09-21 08:00,21,69.17,69.22,69.07,69.19,386
20171201|2017-09-21 08:30,21,69.22,69.22,68.65,68.73,2004
20171201|2017-09-21 09:00,21,68.73,68.73,68.19,68.21,4493
20171201|2017-09-21 09:30,21,68.22,68.41,68.18,68.35,1225
20171201|2017-09-21 10:00,21,68.35,68.5,68.3,68.32,689
20171201|2017-09-21 10:30,21,68.32,68.33,68.22,68.27,708
20171201|2017-09-21 11:00,21,68.28,68.28,68.21,68.26,566
20171201|2017-09-21 11:30,21,68.25,68.34,68.23,68.28,452
20171201|2017-09-21 12:00,21,68.27,68.27,68.21,68.23,416
20171201|2017-09-21 12:30,21,68.24,68.37,68.22,68.31,500
20171201|2017-09-21 13:00,21,68.32,68.33,68.18,68.2,1336
20171201|2017-09-21 20:00,22,68.16,68.24,68.11,68.2,252
20171201|2017-09-21 20:30,22,68.19,68.28,68.19,68.22,134
20171201|2017-09-21 21:00,22,68.21,68.27,68.19,68.23,118
20171201|2017-09-21 21:30,22,68.23,68.32,68.2,68.3,38
20171201|2017-09-21 22:00,22,68.34,68.34,68.26,68.29,15
20171201|2017-09-21 22:30,22,68.28,68.29,68.28,68.29,5
20171201|2017-09-21 23:00,22,68.27,68.28,68.27,68.28,8
20171201|2017-09-21 23:30,22,68.28,68.3,68.26,68.26,20
20171201|2017-09-22 00:00,22,68.26,68.3,68.26,68.28,12
20171201|2017-09-22 00:30,22,68.27,68.41,68.27,68.4,164
20171201|2017-09-22 01:00,22,68.38,68.43,68.35,68.36,38
20171201|2017-09-22 01:30,22,68.36,68.39,68.25,68.26,159
20171201|2017-09-22 02:00,22,68.32,68.4,68.29,68.4,17
20171201|2017-09-22 02:30,22,68.39,68.44,68.35,68.42,70
20171201|2017-09-22 03:00,22,68.44,68.44,68.4,68.42,52
20171201|2017-09-22 03:30,22,68.43,68.64,68.41,68.49,225
20171201|2017-09-22 04:00,22,68.5,68.53,68.42,68.49,77
20171201|2017-09-22 04:30,22,68.49,68.52,68.43,68.44,49
20171201|2017-09-22 05:00,22,68.44,68.51,68.44,68.49,95
20171201|2017-09-22 05:30,22,68.46,68.46,68.32,68.35,76
20171201|2017-09-22 06:00,22,68.33,68.34,68.3,68.34,100
20171201|2017-09-22 06:30,22,68.35,68.35,68.2,68.2,514
20171201|2017-09-22 07:00,22,68.19,68.26,68.15,68.24,325
20171201|2017-09-22 07:30,22,68.24,68.32,68.19,68.25,295
20171201|2017-09-22 08:00,22,68.25,68.25,68.17,68.22,284
20171201|2017-09-22 08:30,22,68.22,68.23,67.86,67.93,2462
20171201|2017-09-22 09:00,22,67.92,68.2,67.89,68.16,963
20171201|2017-09-22 09:30,22,68.17,68.52,68.1,68.4,982
20171201|2017-09-22 10:00,22,68.42,68.77,68.32,68.69,1155
20171201|2017-09-22 10:30,22,68.68,68.7,68.49,68.61,415
20171201|2017-09-22 11:00,22,68.59,68.59,68.45,68.45,357
20171201|2017-09-22 11:30,22,68.46,68.51,68.34,68.48,327
20171201|2017-09-22 12:00,22,68.48,68.57,68.47,68.53,167
20171201|2017-09-22 12:30,22,68.54,68.66,68.5,68.58,378
20171201|2017-09-22 13:00,22,68.59,68.6,68.39,68.56,994
20171201|2017-09-24 20:00,25,68.65,68.89,68.6,68.76,475
20171201|2017-09-24 20:30,25,68.79,68.8,68.62,68.62,49
20171201|2017-09-24 21:00,25,68.68,68.79,68.68,68.68,21
20171201|2017-09-24 21:30,25,68.68,68.68,68.68,68.68,1
20171201|2017-09-24 22:00,25,68.68,68.74,68.68,68.74,6
20171201|2017-09-24 22:30,25,68.7,68.7,68.69,68.7,10
20171201|2017-09-24 23:00,25,68.71,68.71,68.68,68.68,7
20171201|2017-09-24 23:30,25,68.66,68.68,68.66,68.68,2
20171201|2017-09-25 00:00,25,68.69,68.7,68.69,68.69,4
20171201|2017-09-25 00:30,25,68.68,68.68,68.65,68.65,6
20171201|2017-09-25 01:00,25,68.64,68.68,68.64,68.68,13
20171201|2017-09-25 01:30,25,68.67,68.7,68.63,68.63,38
20171201|2017-09-25 02:00,25,68.67,68.67,68.64,68.64,4
20171201|2017-09-25 02:30,25,68.64,68.65,68.61,68.65,24
20171201|2017-09-25 03:00,25,68.66,68.67,68.54,68.59,51
20171201|2017-09-25 03:30,25,68.59,68.61,68.57,68.61,8
20171201|2017-09-25 04:00,25,68.61,68.65,68.55,68.55,44
20171201|2017-09-25 04:30,25,68.57,68.62,68.57,68.59,76
20171201|2017-09-25 05:00,25,68.6,68.61,68.6,68.61,13
20171201|2017-09-25 05:30,25,68.6,68.62,68.58,68.58,48
20171201|2017-09-25 06:00,25,68.58,68.58,68.36,68.38,107
20171201|2017-09-25 06:30,25,68.4,68.41,68.33,68.38,110
20171201|2017-09-25 07:00,25,68.38,68.49,68.36,68.46,386
20171201|2017-09-25 07:30,25,68.43,68.54,68.42,68.51,280
20171201|2017-09-25 08:00,25,68.5,68.69,68.45,68.69,701
20171201|2017-09-25 08:30,25,68.69,68.9,68.55,68.6,945
20171201|2017-09-25 09:00,25,68.62,68.7,68.53,68.59,610
20171201|2017-09-25 09:30,25,68.61,68.77,68.56,68.66,494
20171201|2017-09-25 10:00,25,68.67,68.67,68.49,68.59,535
20171201|2017-09-25 10:30,25,68.61,68.61,68.45,68.5,388
20171201|2017-09-25 11:00,25,68.5,68.85,68.5,68.63,372
20171201|2017-09-25 11:30,25,68.65,68.82,68.62,68.81,305
20171201|2017-09-25 12:00,25,68.82,69.16,68.73,68.96,1214
20171201|2017-09-25 12:30,25,68.99,69.17,68.98,69.16,595
20171201|2017-09-25 13:00,25,69.16,69.55,69.09,69.49,1858
20171201|2017-09-25 20:00,26,69.49,69.73,69.4,69.55,362
20171201|2017-09-25 20:30,26,69.51,69.51,69.29,69.3,89
20171201|2017-09-25 21:00,26,69.29,69.31,69.27,69.31,11
20171201|2017-09-25 21:30,26,69.31,69.31,69.13,69.13,49
20171201|2017-09-25 22:00,26,69.16,69.25,69.16,69.21,39
20171201|2017-09-25 22:30,26,69.23,69.32,69.23,69.31,31
20171201|2017-09-25 23:00,26,69.24,69.26,69.24,69.24,4
20171201|2017-09-25 23:30,26,69.26,69.32,69.26,69.32,10
20171201|2017-09-26 00:00,26,69.28,69.28,69.28,69.28,1
20171201|2017-09-26 00:30,26,69.31,69.33,69.22,69.22,17
20171201|2017-09-26 01:00,26,69.27,69.29,69.22,69.24,8
20171201|2017-09-26 01:30,26,69.25,69.3,69.2,69.2,39
20171201|2017-09-26 02:00,26,69.21,69.22,69.1,69.14,48
20171201|2017-09-26 02:30,26,69.1,69.22,69.1,69.22,41
20171201|2017-09-26 03:00,26,69.22,69.27,69.17,69.27,43
20171201|2017-09-26 03:30,26,69.29,69.31,69.26,69.27,58
20171201|2017-09-26 04:00,26,69.26,69.3,69.25,69.3,21
20171201|2017-09-26 04:30,26,69.3,69.34,69.25,69.34,31
20171201|2017-09-26 05:00,26,69.34,69.39,69.34,69.39,18
20171201|2017-09-26 05:30,26,69.38,69.38,69.33,69.35,16
20171201|2017-09-26 06:00,26,69.32,69.32,69.16,69.23,117
20171201|2017-09-26 06:30,26,69.2,69.2,68.95,69.05,182
20171201|2017-09-26 07:00,26,69.05,69.05,68.59,68.7,629
20171201|2017-09-26 07:30,26,68.7,68.87,68.65,68.84,197
20171201|2017-09-26 08:00,26,68.83,68.9,68.8,68.85,274
20171201|2017-09-26 08:30,26,68.85,69.08,68.8,68.91,874
20171201|2017-09-26 09:00,26,68.9,68.93,68.71,68.93,789
20171201|2017-09-26 09:30,26,68.92,68.96,68.68,68.81,716
20171201|2017-09-26 10:00,26,68.8,69.04,68.75,68.92,303
20171201|2017-09-26 10:30,26,68.92,68.96,68.8,68.81,213
20171201|2017-09-26 11:00,26,68.8,68.87,68.76,68.8,227
20171201|2017-09-26 11:30,26,68.82,68.85,68.5,68.67,1182
20171201|2017-09-26 12:00,26,68.66,68.74,68.6,68.7,203
20171201|2017-09-26 12:30,26,68.71,68.86,68.59,68.86,409
20171201|2017-09-26 13:00,26,68.87,69.04,68.68,68.82,1258
20171201|2017-09-26 20:00,27,68.9,68.9,68.8,68.84,73
20171201|2017-09-26 20:30,27,68.81,68.81,68.75,68.75,28
20171201|2017-09-26 21:00,27,68.73,68.77,68.64,68.67,22
20171201|2017-09-26 21:30,27,68.67,68.68,68.67,68.68,4
20171201|2017-09-26 22:00,27,68.67,68.67,68.67,68.67,1
20171201|2017-09-26 22:30,27,68.65,68.65,68.63,68.65,3
20171201|2017-09-26 23:00,27,68.62,68.67,68.62,68.64,27
20171201|2017-09-26 23:30,27,68.63,68.66,68.63,68.66,5
20171201|2017-09-27 00:00,27,68.62,68.62,68.62,68.62,2
20171201|2017-09-27 00:30,27,68.62,68.64,68.62,68.63,17
20171201|2017-09-27 01:00,27,68.63,68.65,68.6,68.6,35
20171201|2017-09-27 01:30,27,68.59,68.68,68.55,68.65,99
20171201|2017-09-27 02:00,27,68.65,68.7,68.59,68.65,43
20171201|2017-09-27 02:30,27,68.62,68.62,68.6,68.62,27
20171201|2017-09-27 03:00,27,68.62,68.63,68.57,68.6,66
20171201|2017-09-27 03:30,27,68.59,68.62,68.55,68.58,56
20171201|2017-09-27 04:00,27,68.59,68.61,68.56,68.58,30
20171201|2017-09-27 04:30,27,68.6,68.65,68.59,68.65,41
20171201|2017-09-27 05:00,27,68.65,68.68,68.64,68.66,16
20171201|2017-09-27 05:30,27,68.65,68.69,68.64,68.69,14
20171201|2017-09-27 06:00,27,68.67,68.67,68.6,68.61,43
20171201|2017-09-27 06:30,27,68.64,68.64,68.3,68.35,502
20171201|2017-09-27 07:00,27,68.33,68.55,68.22,68.49,347
20171201|2017-09-27 07:30,27,68.47,68.6,68.39,68.4,300
20171201|2017-09-27 08:00,27,68.39,68.53,68.18,68.42,712
20171201|2017-09-27 08:30,27,68.44,68.52,68.36,68.43,495
20171201|2017-09-27 09:00,27,68.41,68.52,68.35,68.38,406
20171201|2017-09-27 09:30,27,68.39,68.63,68.31,68.6,696
20171201|2017-09-27 10:00,27,68.6,68.79,68.54,68.62,645
20171201|2017-09-27 10:30,27,68.64,68.89,68.64,68.87,477
20171201|2017-09-27 11:00,27,68.84,69.1,68.77,68.88,609
20171201|2017-09-27 11:30,27,68.89,69.09,68.78,68.96,414
20171201|2017-09-27 12:00,27,68.97,68.99,68.89,68.91,130
20171201|2017-09-27 12:30,27,68.92,68.97,68.6,68.7,502
20171201|2017-09-27 13:00,27,68.7,68.83,68.6,68.72,846
20171201|2017-09-27 20:00,28,68.7,68.73,68.51,68.52,123
20171201|2017-09-27 20:30,28,68.52,68.59,68.52,68.53,10
20171201|2017-09-27 21:00,28,68.52,68.54,68.46,68.46,45
20171201|2017-09-27 21:30,28,68.46,68.46,68.41,68.41,68
20171201|2017-09-27 22:00,28,68.41,68.41,68.36,68.36,140
20171201|2017-09-27 22:30,28,68.36,68.38,68.36,68.38,31
20171201|2017-09-27 23:00,28,68.37,68.42,68.37,68.41,9
20171201|2017-09-28 00:30,28,68.41,68.43,68.41,68.42,21
20171201|2017-09-28 01:00,28,68.43,68.44,68.38,68.43,41
20171201|2017-09-28 01:30,28,68.4,68.42,68.31,68.31,98
20171201|2017-09-28 02:00,28,68.32,68.33,68.32,68.33,2
20171201|2017-09-28 02:30,28,68.38,68.47,68.38,68.46,35
20171201|2017-09-28 03:00,28,68.47,68.47,68.37,68.37,19
20171201|2017-09-28 03:30,28,68.38,68.42,68.36,68.38,82
20171201|2017-09-28 04:00,28,68.42,68.44,68.39,68.39,31
20171201|2017-09-28 04:30,28,68.41,68.41,68.33,68.33,16
20171201|2017-09-28 05:00,28,68.35,68.38,68.31,68.32,41
20171201|2017-09-28 05:30,28,68.34,68.37,68.33,68.33,52
20171201|2017-09-28 06:00,28,68.34,68.37,68.32,68.35,35
20171201|2017-09-28 06:30,28,68.33,68.45,68.33,68.38,100
20171201|2017-09-28 07:00,28,68.37,68.43,68.31,68.39,210
20171201|2017-09-28 07:30,28,68.41,68.44,68.26,68.28,480
20171201|2017-09-28 08:00,28,68.27,68.47,68.27,68.41,356
20171201|2017-09-28 08:30,28,68.42,68.48,68.33,68.38,534
20171201|2017-09-28 09:00,28,68.4,68.48,68.38,68.45,468
20171201|2017-09-28 09:30,28,68.44,68.6,68.39,68.44,553
20171201|2017-09-28 10:00,28,68.46,68.67,68.45,68.67,309
20171201|2017-09-28 10:30,28,68.68,68.81,68.65,68.77,523
20171201|2017-09-28 11:00,28,68.78,69.03,68.77,68.93,621
20171201|2017-09-28 11:30,28,68.91,69.3,68.87,68.99,888
20171201|2017-09-28 12:00,28,68.99,69.1,68.99,69,189
20171201|2017-09-28 12:30,28,69,69.22,68.95,69.01,576
20171201|2017-09-28 13:00,28,69,69.08,68.82,68.96,731
20171201|2017-09-28 20:00,29,69.05,69.05,68.82,68.9,104
20171201|2017-09-28 20:30,29,68.84,69.04,68.74,68.84,70
20171201|2017-09-28 21:00,29,68.74,68.79,68.65,68.77,100
20171201|2017-09-28 21:30,29,68.8,68.8,68.66,68.79,27
20171201|2017-09-28 22:00,29,68.77,68.84,68.77,68.83,8
20171201|2017-09-28 22:30,29,68.81,68.83,68.72,68.72,4
20171201|2017-09-28 23:30,29,68.85,68.86,68.85,68.86,3
20171201|2017-09-29 00:00,29,68.81,68.91,68.72,68.82,13
20171201|2017-09-29 01:00,29,68.82,68.88,68.74,68.88,35
20171201|2017-09-29 01:30,29,68.89,68.95,68.78,68.9,17
20171201|2017-09-29 02:00,29,69.04,69.13,69.04,69.13,130
20171201|2017-09-29 02:30,29,69.1,69.1,69.06,69.06,6
20171201|2017-09-29 03:00,29,69.03,69.1,69,69.1,21
20171201|2017-09-29 03:30,29,69.1,69.14,69.1,69.14,42
20171201|2017-09-29 04:00,29,69.1,69.11,69.04,69.06,22
20171201|2017-09-29 05:00,29,69.04,69.12,68.98,69.12,30
20171201|2017-09-29 05:30,29,69.11,69.22,69.1,69.19,98
20171201|2017-09-29 06:00,29,69.16,69.16,69.02,69.04,28
20171201|2017-09-29 06:30,29,69.01,69.01,68.91,68.91,38
20171201|2017-09-29 07:00,29,68.91,68.97,68.77,68.81,190
20171201|2017-09-29 07:30,29,68.79,68.86,68.65,68.65,279
20171201|2017-09-29 08:00,29,68.68,69.02,68.66,68.88,233
20171201|2017-09-29 08:30,29,68.9,69.11,68.85,69.05,550
20171201|2017-09-29 09:00,29,69.07,69.07,68.65,68.76,588
20171201|2017-09-29 09:30,29,68.78,68.81,68.67,68.76,569
20171201|2017-09-29 10:00,29,68.76,69.05,68.72,68.98,379
20171201|2017-09-29 10:30,29,69,69.04,68.89,68.99,259
20171201|2017-09-29 11:00,29,68.98,69.03,68.88,68.99,272
20171201|2017-09-29 11:30,29,69,69.08,68.85,68.92,342
20171201|2017-09-29 12:00,29,68.95,68.95,68.73,68.77,393
20171201|2017-09-29 12:30,29,68.77,68.87,68.58,68.6,714
20171201|2017-09-29 13:00,29,68.6,68.94,68.28,68.43,2416
20171201|2017-10-01 20:00,2,68.8,68.8,68.62,68.8,235
20171201|2017-10-01 20:30,2,68.75,68.79,68.68,68.72,30
20171201|2017-10-01 21:30,2,68.72,68.78,68.71,68.78,34
20171201|2017-10-01 22:00,2,68.78,68.8,68.78,68.8,10
20171201|2017-10-01 22:30,2,68.78,68.79,68.78,68.78,15
20171201|2017-10-01 23:00,2,68.77,68.8,68.73,68.78,37
20171201|2017-10-01 23:30,2,68.78,68.8,68.78,68.8,13
20171201|2017-10-02 00:30,2,68.75,68.75,68.71,68.72,20
20171201|2017-10-02 01:00,2,68.72,68.74,68.7,68.7,20
20171201|2017-10-02 01:30,2,68.7,68.7,68.62,68.63,48
20171201|2017-10-02 02:00,2,68.62,68.62,68.55,68.56,78
20171201|2017-10-02 02:30,2,68.56,68.58,68.55,68.56,69
20171201|2017-10-02 03:00,2,68.55,68.55,68.45,68.45,87
20171201|2017-10-02 03:30,2,68.45,68.49,68.23,68.3,178
20171201|2017-10-02 04:00,2,68.3,68.37,68.3,68.33,45
20171201|2017-10-02 04:30,2,68.33,68.4,68.31,68.32,33
20171201|2017-10-02 05:00,2,68.32,68.32,68.25,68.27,32
20171201|2017-10-02 05:30,2,68.3,68.36,68.3,68.33,20
20171201|2017-10-02 06:00,2,68.31,68.35,68.3,68.31,16
20171201|2017-10-02 06:30,2,68.32,68.32,68.15,68.15,303
20171201|2017-10-02 07:00,2,68.17,68.31,68.1,68.18,587
20171201|2017-10-02 07:30,2,68.15,68.29,68.15,68.29,130
20171201|2017-10-02 08:00,2,68.27,68.28,68.05,68.11,608
20171201|2017-10-02 08:30,2,68.13,68.13,67.82,67.89,1643
20171201|2017-10-02 09:00,2,67.87,68.02,67.8,67.91,938
20171201|2017-10-02 09:30,2,67.89,68.02,67.83,67.92,1137
20171201|2017-10-02 10:00,2,67.92,67.97,67.61,67.64,1942
20171201|2017-10-02 10:30,2,67.66,67.77,67.61,67.71,592
20171201|2017-10-02 11:00,2,67.72,67.78,67.67,67.67,350
20171201|2017-10-02 11:30,2,67.7,67.75,67.63,67.66,605
20171201|2017-10-02 12:00,2,67.66,67.69,67.57,67.62,867
20171201|2017-10-02 12:30,2,67.63,67.76,67.58,67.76,691
20171201|2017-10-02 13:00,2,67.76,67.8,67.55,67.58,1785
20171201|2017-10-02 20:00,3,67.56,67.58,67.55,67.55,279
20171201|2017-10-02 20:30,3,67.55,67.58,67.55,67.55,55
20171201|2017-10-02 21:00,3,67.55,67.59,67.55,67.57,35
20171201|2017-10-02 21:30,3,67.57,67.58,67.56,67.56,23
20171201|2017-10-02 22:00,3,67.56,67.57,67.55,67.56,30
20171201|2017-10-02 22:30,3,67.59,67.62,67.58,67.62,22
20171201|2017-10-02 23:00,3,67.62,67.62,67.62,67.62,1
20171201|2017-10-02 23:30,3,67.61,67.63,67.61,67.63,6
20171201|2017-10-03 00:00,3,67.63,67.64,67.57,67.57,15
20171201|2017-10-03 00:30,3,67.57,67.6,67.57,67.6,3
20171201|2017-10-03 01:00,3,67.61,67.65,67.6,67.65,21
20171201|2017-10-03 01:30,3,67.66,67.66,67.56,67.56,54
20171201|2017-10-03 02:00,3,67.57,67.58,67.55,67.58,67
20171201|2017-10-03 02:30,3,67.58,67.59,67.57,67.59,35
20171201|2017-10-03 03:00,3,67.61,67.67,67.58,67.67,56
20171201|2017-10-03 03:30,3,67.63,67.65,67.58,67.58,34
20171201|2017-10-03 04:00,3,67.61,67.61,67.51,67.61,121
20171201|2017-10-03 04:30,3,67.58,67.61,67.57,67.61,28
20171201|2017-10-03 05:00,3,67.6,67.6,67.55,67.55,46
20171201|2017-10-03 05:30,3,67.56,67.56,67.54,67.54,10
20171201|2017-10-03 06:00,3,67.56,67.6,67.55,67.56,87
20171201|2017-10-03 06:30,3,67.56,67.56,67.42,67.45,943
20171201|2017-10-03 07:00,3,67.44,67.5,67.4,67.5,407
20171201|2017-10-03 07:30,3,67.5,67.82,67.47,67.81,615
20171201|2017-10-03 08:00,3,67.78,67.8,67.57,67.58,235
20171201|2017-10-03 08:30,3,67.59,67.65,67.46,67.63,610
20171201|2017-10-03 09:00,3,67.63,67.74,67.56,67.74,638
20171201|2017-10-03 09:30,3,67.72,68.08,67.67,67.9,1709
20171201|2017-10-03 10:00,3,67.91,68.59,67.86,68.03,1815
20171201|2017-10-03 10:30,3,68.04,68.25,67.97,68.13,563
20171201|2017-10-03 11:00,3,68.09,68.1,67.78,67.85,731
20171201|2017-10-03 11:30,3,67.83,67.86,67.58,67.68,523
20171201|2017-10-03 12:00,3,67.67,67.69,67.61,67.63,331
20171201|2017-10-03 12:30,3,67.64,67.82,67.62,67.73,432
20171201|2017-10-03 13:00,3,67.74,67.75,67.47,67.5,1306
20171201|2017-10-03 20:00,4,67.6,67.76,67.54,67.68,219
20171201|2017-10-03 20:30,4,67.66,67.69,67.61,67.69,35
20171201|2017-10-03 21:00,4,67.68,67.75,67.67,67.72,40
20171201|2017-10-03 21:30,4,67.76,67.78,67.76,67.78,13
20171201|2017-10-03 22:00,4,67.79,67.97,67.79,67.91,78
20171201|2017-10-03 22:30,4,67.91,67.94,67.89,67.91,31
20171201|2017-10-03 23:00,4,67.83,67.89,67.81,67.89,10
20171201|2017-10-03 23:30,4,67.88,67.9,67.87,67.87,10
20171201|2017-10-04 00:00,4,67.9,67.91,67.9,67.9,3
20171201|2017-10-04 00:30,4,67.91,67.93,67.86,67.86,27
20171201|2017-10-04 01:00,4,67.86,67.92,67.86,67.92,17
20171201|2017-10-04 01:30,4,67.92,67.92,67.85,67.91,29
20171201|2017-10-04 02:00,4,67.9,67.91,67.7,67.73,60
20171201|2017-10-04 02:30,4,67.73,67.75,67.71,67.72,50
20171201|2017-10-04 03:00,4,67.72,67.76,67.72,67.76,50
20171201|2017-10-04 03:30,4,67.75,67.79,67.72,67.72,57
20171201|2017-10-04 04:00,4,67.71,67.75,67.71,67.75,26
20171201|2017-10-04 04:30,4,67.76,67.78,67.76,67.77,33
20171201|2017-10-04 05:00,4,67.76,67.81,67.73,67.81,64
20171201|2017-10-04 05:30,4,67.81,67.82,67.8,67.82,10
20171201|2017-10-04 06:00,4,67.81,67.85,67.8,67.82,31
20171201|2017-10-04 06:30,4,67.8,67.82,67.73,67.76,173
20171201|2017-10-04 07:00,4,67.73,67.79,67.67,67.75,286
20171201|2017-10-04 07:30,4,67.75,67.84,67.71,67.79,226
20171201|2017-10-04 08:00,4,67.79,67.84,67.73,67.82,239
20171201|2017-10-04 08:30,4,67.8,67.84,67.68,67.78,569
20171201|2017-10-04 09:00,4,67.78,68.27,67.74,68.21,1424
20171201|2017-10-04 09:30,4,68.15,68.48,68.12,68.32,1481
20171201|2017-10-04 10:00,4,68.32,68.5,68.19,68.34,1337
20171201|2017-10-04 10:30,4,68.34,68.5,68.22,68.43,1132
20171201|2017-10-04 11:00,4,68.44,69.95,68.4,69.63,5264
20171201|2017-10-04 11:30,4,69.65,69.97,69.54,69.77,2717
20171201|2017-10-04 12:00,4,69.77,69.81,69.28,69.35,1199
20171201|2017-10-04 12:30,4,69.34,69.35,68.65,68.73,1286
20171201|2017-10-04 13:00,4,68.72,68.93,68.35,68.9,2168
20171201|2017-10-04 20:00,5,68.9,69.25,68.9,69.08,164
20171201|2017-10-04 20:30,5,69.18,69.39,69.1,69.33,136
20171201|2017-10-04 21:00,5,69.3,69.4,69.26,69.32,64
20171201|2017-10-04 21:30,5,69.29,69.36,69.24,69.29,72
20171201|2017-10-04 22:00,5,69.26,69.27,69.25,69.25,7
20171201|2017-10-04 22:30,5,69.35,69.4,69.33,69.34,80
20171201|2017-10-04 23:00,5,69.33,69.34,69.3,69.34,7
20171201|2017-10-04 23:30,5,69.33,69.36,69.33,69.33,30
20171201|2017-10-05 00:00,5,69.27,69.41,69.27,69.4,55
20171201|2017-10-05 00:30,5,69.4,69.4,69.35,69.35,22
20171201|2017-10-05 01:00,5,69.37,69.44,69.35,69.43,34
20171201|2017-10-05 01:30,5,69.42,69.45,69.35,69.4,59
20171201|2017-10-05 02:00,5,69.37,69.39,69.35,69.35,29
20171201|2017-10-05 02:30,5,69.29,69.43,69.26,69.37,101
20171201|2017-10-05 03:00,5,69.37,69.38,69.3,69.3,149
20171201|2017-10-05 03:30,5,69.32,69.42,69.3,69.38,75
20171201|2017-10-05 04:00,5,69.36,69.43,69.33,69.38,44
20171201|2017-10-05 04:30,5,69.35,69.38,69.35,69.36,61
20171201|2017-10-05 05:00,5,69.36,69.36,69.18,69.18,74
20171201|2017-10-05 05:30,5,69.16,69.24,69.15,69.16,161
20171201|2017-10-05 06:00,5,69.18,69.29,69.18,69.2,59
20171201|2017-10-05 06:30,5,69.21,69.21,68.94,68.98,190
20171201|2017-10-05 07:00,5,69,69.05,68.82,69.04,391
20171201|2017-10-05 07:30,5,69.06,69.08,68.81,68.85,522
20171201|2017-10-05 08:00,5,68.86,69.25,68.86,69.12,585
20171201|2017-10-05 08:30,5,69.12,69.21,68.85,68.86,465
20171201|2017-10-05 09:00,5,68.86,68.88,68.4,68.65,1204
20171201|2017-10-05 09:30,5,68.62,68.99,68.46,68.9,1119
20171201|2017-10-05 10:00,5,68.9,68.92,68.69,68.75,504
20171201|2017-10-05 10:30,5,68.77,68.86,68.47,68.48,547
20171201|2017-10-05 11:00,5,68.46,68.57,68.34,68.37,958
20171201|2017-10-05 11:30,5,68.37,68.43,68.33,68.39,554
20171201|2017-10-05 12:00,5,68.42,68.47,68.34,68.4,501
20171201|2017-10-05 12:30,5,68.39,68.41,68.1,68.14,922
20171201|2017-10-05 13:00,5,68.14,68.33,68.12,68.21,1017
20171201|2017-10-05 20:00,6,68.21,68.22,68.05,68.07,189
20171201|2017-10-05 20:30,6,68.06,68.09,68.06,68.07,14
20171201|2017-10-05 21:00,6,68.1,68.16,68.1,68.12,21
20171201|2017-10-05 21:30,6,68.15,68.19,68.13,68.17,18
20171201|2017-10-05 22:00,6,68.16,68.27,68.16,68.25,40
20171201|2017-10-05 22:30,6,68.24,68.31,68.23,68.25,62
20171201|2017-10-05 23:00,6,68.28,68.43,68.28,68.39,26
20171201|2017-10-05 23:30,6,68.38,68.38,68.35,68.37,7
20171201|2017-10-06 00:00,6,68.37,68.39,68.33,68.33,12
20171201|2017-10-06 00:30,6,68.33,68.38,68.3,68.32,16
20171201|2017-10-06 01:00,6,68.32,68.36,68.3,68.3,17
20171201|2017-10-06 01:30,6,68.3,68.31,68.29,68.29,30
20171201|2017-10-06 02:00,6,68.29,68.41,68.29,68.36,32
20171201|2017-10-06 02:30,6,68.32,68.38,68.29,68.37,70
20171201|2017-10-06 03:00,6,68.35,68.35,68.28,68.28,60
20171201|2017-10-06 03:30,6,68.32,68.33,68.2,68.25,89
20171201|2017-10-06 04:00,6,68.25,68.26,68.21,68.21,18
20171201|2017-10-06 04:30,6,68.22,68.29,68.21,68.25,10
20171201|2017-10-06 05:00,6,68.27,68.29,68.23,68.28,15
20171201|2017-10-06 05:30,6,68.3,68.3,68.25,68.27,5
20171201|2017-10-06 06:00,6,68.25,68.3,68.25,68.29,37
20171201|2017-10-06 06:30,6,68.28,68.32,68.22,68.28,49
20171201|2017-10-06 07:00,6,68.27,68.5,68.24,68.42,149
20171201|2017-10-06 07:30,6,68.44,68.51,68.32,68.36,201
20171201|2017-10-06 08:00,6,68.34,68.41,68.26,68.33,125
20171201|2017-10-06 08:30,6,68.29,68.3,67.8,68.09,1210
20171201|2017-10-06 09:00,6,68.09,68.14,68.01,68.04,290
20171201|2017-10-06 09:30,6,68.05,68.52,68.04,68.38,891
20171201|2017-10-06 10:00,6,68.38,68.84,68.31,68.8,811
20171201|2017-10-06 10:30,6,68.82,69.04,68.66,68.84,822
20171201|2017-10-06 11:00,6,68.83,68.99,68.74,68.94,452
20171201|2017-10-06 11:30,6,68.94,69.09,68.89,69.04,624
20171201|2017-10-06 12:00,6,69.05,69.19,68.83,68.93,544
20171201|2017-10-06 12:30,6,68.89,68.91,68.62,68.67,531
20171201|2017-10-06 13:00,6,68.7,69,68.58,68.58,1323
20171201|2017-10-08 20:00,9,68.68,68.87,68.05,68.09,464
20171201|2017-10-08 20:30,9,68.12,68.2,68.12,68.2,100
20171201|2017-10-08 21:00,9,68.19,68.28,68.15,68.28,38
20171201|2017-10-08 21:30,9,68.27,68.4,68.27,68.4,41
20171201|2017-10-08 22:00,9,68.31,68.31,68.31,68.31,1
20171201|2017-10-08 22:30,9,68.31,68.47,68.24,68.34,37
20171201|2017-10-08 23:00,9,68.45,68.79,68.45,68.57,56
20171201|2017-10-08 23:30,9,68.7,68.75,68.62,68.66,6
20171201|2017-10-09 00:00,9,68.75,68.83,68.71,68.79,6
20171201|2017-10-09 00:30,9,68.73,68.73,68.48,68.6,69
20171201|2017-10-09 01:00,9,68.59,68.69,68.57,68.66,14
20171201|2017-10-09 01:30,9,68.68,68.78,68.68,68.74,45
20171201|2017-10-09 02:00,9,68.74,68.76,68.62,68.62,43
20171201|2017-10-09 02:30,9,68.6,68.6,68.51,68.59,14
20171201|2017-10-09 03:00,9,68.6,68.6,68.59,68.6,12
20171201|2017-10-09 03:30,9,68.6,68.6,68.56,68.56,6
20171201|2017-10-09 04:00,9,68.56,68.56,68.53,68.53,16
20171201|2017-10-09 04:30,9,68.54,68.57,68.52,68.52,25
20171201|2017-10-09 05:00,9,68.54,68.59,68.52,68.59,45
20171201|2017-10-09 05:30,9,68.6,68.6,68.59,68.6,6
20171201|2017-10-09 06:00,9,68.6,68.62,68.53,68.53,21
20171201|2017-10-09 06:30,9,68.54,68.63,68.49,68.61,90
20171201|2017-10-09 07:00,9,68.63,69.07,68.63,68.97,551
20171201|2017-10-09 07:30,9,68.96,68.96,68.42,68.67,497
20171201|2017-10-09 08:00,9,68.68,68.84,68.62,68.78,205
20171201|2017-10-09 08:30,9,68.78,68.83,68.31,68.4,488
20171201|2017-10-09 09:00,9,68.41,68.63,68.4,68.61,396
20171201|2017-10-09 09:30,9,68.63,68.96,68.63,68.83,568
20171201|2017-10-09 10:00,9,68.84,68.85,68.45,68.5,415
20171201|2017-10-09 10:30,9,68.51,68.53,68.31,68.37,465
20171201|2017-10-09 11:00,9,68.36,68.46,68.28,68.46,363
20171201|2017-10-09 11:30,9,68.48,68.5,68.43,68.47,415
20171201|2017-10-09 12:00,9,68.49,68.57,68.47,68.5,264
20171201|2017-10-09 12:30,9,68.51,68.75,68.47,68.62,356
20171201|2017-10-09 13:00,9,68.64,69.03,68.52,69,1072
20171201|2017-10-09 20:00,10,69,69.14,68.92,69.1,153
20171201|2017-10-09 20:30,10,69.08,69.11,69,69.1,46
20171201|2017-10-09 21:00,10,69.1,69.14,68.95,69.11,72
20171201|2017-10-09 21:30,10,69.09,69.09,69.04,69.05,8
20171201|2017-10-09 22:00,10,69.05,69.13,69.05,69.13,23
20171201|2017-10-09 22:30,10,69.11,69.12,69.11,69.12,2
20171201|2017-10-09 23:00,10,69.13,69.14,69.12,69.12,22
20171201|2017-10-09 23:30,10,69.09,69.14,69.09,69.14,7
20171201|2017-10-10 00:00,10,69.13,69.13,69.04,69.04,7
20171201|2017-10-10 00:30,10,69.04,69.1,69.02,69.1,29
20171201|2017-10-10 01:00,10,69.06,69.06,68.96,69,20
20171201|2017-10-10 01:30,10,69,69.1,69,69.01,38
20171201|2017-10-10 02:00,10,68.96,68.96,68.91,68.91,26
20171201|2017-10-10 02:30,10,68.93,68.95,68.9,68.94,29
20171201|2017-10-10 03:00,10,68.92,69.1,68.92,69.05,41
20171201|2017-10-10 03:30,10,69.05,69.07,69.02,69.06,13
20171201|2017-10-10 04:00,10,69.04,69.15,69.04,69.07,78
20171201|2017-10-10 04:30,10,69.1,69.14,69.06,69.14,47
20171201|2017-10-10 05:00,10,69.12,69.14,69.09,69.11,30
20171201|2017-10-10 05:30,10,69.13,69.19,69.12,69.19,31
20171201|2017-10-10 06:00,10,69.17,69.4,69.17,69.34,341
20171201|2017-10-10 06:30,10,69.32,69.6,69.3,69.51,517
20171201|2017-10-10 07:00,10,69.5,69.65,69.46,69.6,695
20171201|2017-10-10 07:30,10,69.61,69.84,69.61,69.69,510
20171201|2017-10-10 08:00,10,69.68,69.7,69.48,69.54,526
20171201|2017-10-10 08:30,10,69.52,69.67,69.44,69.54,548
20171201|2017-10-10 09:00,10,69.54,69.81,69.53,69.8,830
20171201|2017-10-10 09:30,10,69.81,69.88,69.63,69.64,1011
20171201|2017-10-10 10:00,10,69.66,69.78,69.1,69.18,802
20171201|2017-10-10 10:30,10,69.16,69.32,68.8,68.86,1182
20171201|2017-10-10 11:00,10,68.86,69,68.68,68.76,522
20171201|2017-10-10 11:30,10,68.78,68.98,68.61,68.95,630
20171201|2017-10-10 12:00,10,68.96,69.1,68.9,68.9,282
20171201|2017-10-10 12:30,10,68.9,69.02,68.71,68.94,398
20171201|2017-10-10 13:00,10,68.93,69.06,68.63,68.95,933
20171201|2017-10-10 20:00,11,69.24,69.36,69.05,69.1,193
20171201|2017-10-10 20:30,11,69.13,69.13,69.1,69.1,17
20171201|2017-10-10 21:00,11,69.1,69.1,68.97,69,18
20171201|2017-10-10 21:30,11,69.03,69.23,69.03,69.22,51
20171201|2017-10-10 22:00,11,69.24,69.45,69.24,69.3,41
20171201|2017-10-10 22:30,11,69.21,69.21,69.12,69.12,10
20171201|2017-10-10 23:00,11,69.12,69.12,69.12,69.12,1
20171201|2017-10-10 23:30,11,69.12,69.13,69.1,69.1,14
20171201|2017-10-11 00:00,11,69.1,69.1,68.98,69.01,23
20171201|2017-10-11 00:30,11,69.03,69.25,69.02,69.19,135
20171201|2017-10-11 01:00,11,69.24,69.31,69.18,69.21,51
20171201|2017-10-11 01:30,11,69.23,69.27,69.18,69.18,12
20171201|2017-10-11 02:00,11,69.19,69.22,69,69.08,26
20171201|2017-10-11 02:30,11,69.08,69.16,69.08,69.14,15
20171201|2017-10-11 03:00,11,69.12,69.17,69.12,69.14,86
20171201|2017-10-11 03:30,11,69.15,69.15,69.03,69.06,33
20171201|2017-10-11 04:00,11,69.05,69.13,69.05,69.05,28
20171201|2017-10-11 04:30,11,69.04,69.1,68.86,68.86,55
20171201|2017-10-11 05:00,11,68.92,69.06,68.92,69.06,6
20171201|2017-10-11 05:30,11,69.05,69.1,68.99,69.1,44
20171201|2017-10-11 06:00,11,69.09,69.17,69.02,69.17,53
20171201|2017-10-11 06:30,11,69.18,69.21,69.1,69.15,23
20171201|2017-10-11 07:00,11,69.15,69.15,68.75,68.85,213
20171201|2017-10-11 07:30,11,68.87,68.93,68.8,68.89,138
20171201|2017-10-11 08:00,11,68.88,68.91,68.48,68.5,679
20171201|2017-10-11 08:30,11,68.49,68.73,68.46,68.65,403
20171201|2017-10-11 09:00,11,68.65,68.87,68.6,68.87,330
20171201|2017-10-11 09:30,11,68.85,69.14,68.71,68.9,690
20171201|2017-10-11 10:00,11,68.92,69.21,68.9,69.01,478
20171201|2017-10-11 10:30,11,68.99,69.13,68.92,69.09,258
20171201|2017-10-11 11:00,11,69.06,69.24,69.01,69.03,442
20171201|2017-10-11 11:30,11,69.04,69.12,68.92,68.94,192
20171201|2017-10-11 12:00,11,68.92,68.92,68.77,68.79,215
20171201|2017-10-11 12:30,11,68.8,68.83,68.69,68.69,295
20171201|2017-10-11 13:00,11,68.73,68.8,68.67,68.67,868
20171201|2017-10-11 20:00,12,68.83,68.92,68.74,68.81,87
20171201|2017-10-11 20:30,12,68.88,69.11,68.88,69.03,114
20171201|2017-10-11 21:00,12,69.06,69.07,69.05,69.07,12
20171201|2017-10-11 21:30,12,69.05,69.07,69.04,69.07,7
20171201|2017-10-11 22:00,12,69.06,69.09,69.06,69.08,24
20171201|2017-10-11 22:30,12,69.06,69.06,68.91,68.92,9
20171201|2017-10-11 23:00,12,68.99,68.99,68.88,68.89,7
20171201|2017-10-11 23:30,12,68.98,69.03,68.98,69.03,37
20171201|2017-10-12 00:00,12,69.03,69.07,69.01,69.02,6
20171201|2017-10-12 00:30,12,69.03,69.05,69.01,69.05,11
20171201|2017-10-12 01:00,12,69.04,69.11,69.04,69.06,16
20171201|2017-10-12 01:30,12,69.03,69.08,68.98,69.05,91
20171201|2017-10-12 02:00,12,69.04,69.05,68.93,69.05,46
20171201|2017-10-12 02:30,12,69.05,69.11,69,69,40
20171201|2017-10-12 03:00,12,68.98,68.98,68.9,68.9,36
20171201|2017-10-12 03:30,12,68.95,69.02,68.95,69.01,30
20171201|2017-10-12 04:00,12,68.98,69,68.73,68.83,100
20171201|2017-10-12 04:30,12,68.83,68.92,68.83,68.83,39
20171201|2017-10-12 05:00,12,68.87,68.87,68.74,68.75,17
20171201|2017-10-12 05:30,12,68.74,68.74,68.46,68.55,255
20171201|2017-10-12 06:00,12,68.55,68.65,68.45,68.48,172
20171201|2017-10-12 06:30,12,68.48,68.6,68.48,68.51,80
20171201|2017-10-12 07:00,12,68.53,68.55,68.41,68.52,257
20171201|2017-10-12 07:30,12,68.54,68.71,68.46,68.56,267
20171201|2017-10-12 08:00,12,68.58,68.98,68.57,68.69,432
20171201|2017-10-12 08:30,12,68.68,68.69,68.23,68.23,995
20171201|2017-10-12 09:00,12,68.25,68.27,68.12,68.22,1006
20171201|2017-10-12 09:30,12,68.22,68.22,67.89,67.96,1801
20171201|2017-10-12 10:00,12,67.97,68.13,67.91,68.05,651
20171201|2017-10-12 10:30,12,68.05,68.07,67.92,67.96,806
20171201|2017-10-12 11:00,12,67.98,68.72,67.66,68.35,3731
20171201|2017-10-12 11:30,12,68.37,68.5,68.05,68.07,593
20171201|2017-10-12 12:00,12,68.07,68.25,68.07,68.15,317
20171201|2017-10-12 12:30,12,68.13,68.18,68,68.03,305
20171201|2017-10-12 13:00,12,68.02,68.02,67.75,67.86,1383
20171201|2017-10-12 20:00,13,67.74,67.77,67.67,67.73,265
20171201|2017-10-12 20:30,13,67.7,67.71,67.67,67.71,49
20171201|2017-10-12 21:00,13,67.7,67.77,67.69,67.74,36
20171201|2017-10-12 21:30,13,67.77,67.86,67.75,67.84,69
20171201|2017-10-12 22:00,13,67.78,68.11,67.78,68.01,100
20171201|2017-10-12 22:30,13,68.02,68.02,67.89,67.89,29
20171201|2017-10-12 23:00,13,67.93,67.94,67.88,67.88,10
20171201|2017-10-12 23:30,13,67.91,67.92,67.91,67.91,6
20171201|2017-10-13 00:00,13,67.91,67.98,67.9,67.98,25
20171201|2017-10-13 00:30,13,67.96,68.08,67.96,68.07,70
20171201|2017-10-13 01:00,13,68.07,68.09,67.96,67.98,28
20171201|2017-10-13 01:30,13,67.98,68.09,67.98,68.01,100
20171201|2017-10-13 02:00,13,68.01,68.08,67.97,68.08,47
20171201|2017-10-13 02:30,13,68.1,68.1,67.95,68.09,57
20171201|2017-10-13 03:00,13,68.09,68.11,67.96,67.96,69
20171201|2017-10-13 03:30,13,67.97,68.04,67.96,68.02,27
20171201|2017-10-13 04:00,13,68,68,67.95,67.98,52
20171201|2017-10-13 04:30,13,67.99,67.99,67.97,67.98,57
20171201|2017-10-13 05:00,13,67.98,68.02,67.94,68,64
20171201|2017-10-13 05:30,13,68,68.01,67.99,68,48
20171201|2017-10-13 06:00,13,68.01,68.1,67.95,68.09,133
20171201|2017-10-13 06:30,13,68.09,68.29,68.05,68.22,248
20171201|2017-10-13 07:00,13,68.22,68.22,67.98,68.03,413
20171201|2017-10-13 07:30,13,68.03,68.17,67.95,68.08,249
20171201|2017-10-13 08:00,13,68.07,68.09,67.85,67.93,493
20171201|2017-10-13 08:30,13,67.92,67.94,67.8,67.89,543
20171201|2017-10-13 09:00,13,67.87,68.4,67.87,68.37,808
20171201|2017-10-13 09:30,13,68.34,68.62,68.25,68.37,1244
20171201|2017-10-13 10:00,13,68.39,68.46,68.12,68.18,490
20171201|2017-10-13 10:30,13,68.18,68.59,68.15,68.49,437
20171201|2017-10-13 11:00,13,68.5,68.94,68.45,68.59,1473
20171201|2017-10-13 11:30,13,68.58,68.63,68.44,68.45,254
20171201|2017-10-13 12:00,13,68.45,68.48,68.23,68.25,289
20171201|2017-10-13 12:30,13,68.23,68.38,68.18,68.27,303
20171201|2017-10-13 13:00,13,68.3,68.7,68.29,68.64,885
20171201|2017-10-15 20:00,16,68.54,68.71,68.3,68.71,59
20171201|2017-10-15 20:30,16,68.71,68.71,68.52,68.57,25
20171201|2017-10-15 21:00,16,68.58,68.62,68.56,68.62,32
20171201|2017-10-15 21:30,16,68.71,68.71,68.71,68.71,10
20171201|2017-10-15 22:00,16,68.72,68.72,68.7,68.71,36
20171201|2017-10-15 22:30,16,68.72,68.75,68.72,68.75,18
20171201|2017-10-15 23:00,16,68.75,68.8,68.75,68.79,18
20171201|2017-10-15 23:30,16,68.76,68.82,68.7,68.82,16
20171201|2017-10-16 00:00,16,68.74,68.86,68.73,68.86,36
20171201|2017-10-16 00:30,16,68.85,68.88,68.83,68.86,31
20171201|2017-10-16 01:00,16,68.79,68.79,68.69,68.7,14
20171201|2017-10-16 01:30,16,68.72,68.79,68.67,68.7,105
20171201|2017-10-16 02:00,16,68.7,68.77,68.69,68.69,78
20171201|2017-10-16 02:30,16,68.7,68.7,68.68,68.68,6
20171201|2017-10-16 03:00,16,68.69,68.71,68.65,68.65,34
20171201|2017-10-16 03:30,16,68.63,68.64,68.47,68.54,59
20171201|2017-10-16 04:00,16,68.54,68.62,68.54,68.57,16
20171201|2017-10-16 04:30,16,68.57,68.59,68.46,68.59,48
20171201|2017-10-16 05:00,16,68.54,68.54,68.52,68.52,7
20171201|2017-10-16 05:30,16,68.51,68.51,68.2,68.43,290
20171201|2017-10-16 06:00,16,68.28,68.39,68.25,68.29,23
20171201|2017-10-16 06:30,16,68.29,68.35,68.2,68.26,109
20171201|2017-10-16 07:00,16,68.29,68.39,68.22,68.3,297
20171201|2017-10-16 07:30,16,68.28,68.3,67.99,68.01,711
20171201|2017-10-16 08:00,16,68,68.14,67.9,68.06,497
20171201|2017-10-16 08:30,16,68.04,68.05,67.85,67.87,797
20171201|2017-10-16 09:00,16,67.86,67.98,67.6,67.93,2237
20171201|2017-10-16 09:30,16,67.92,67.92,67.66,67.73,898
20171201|2017-10-16 10:00,16,67.74,67.87,67.69,67.83,583
20171201|2017-10-16 10:30,16,67.85,67.87,67.6,67.61,560
20171201|2017-10-16 11:00,16,67.6,67.75,67.6,67.64,629
20171201|2017-10-16 11:30,16,67.64,67.68,67.54,67.59,773
20171201|2017-10-16 12:00,16,67.58,67.61,67.54,67.56,229
20171201|2017-10-16 12:30,16,67.57,67.69,67.54,67.55,447
20171201|2017-10-16 13:00,16,67.54,67.66,67.53,67.65,1721
20171201|2017-10-16 20:00,17,67.57,67.78,67.56,67.7,107
20171201|2017-10-16 20:30,17,67.71,67.76,67.62,67.7,60
20171201|2017-10-16 21:00,17,67.7,67.78,67.7,67.75,27
20171201|2017-10-16 21:30,17,67.77,67.89,67.73,67.84,63
20171201|2017-10-16 22:00,17,67.84,67.9,67.84,67.9,27
20171201|2017-10-16 22:30,17,67.82,67.85,67.82,67.85,17
20171201|2017-10-16 23:00,17,67.87,67.96,67.76,67.76,93
20171201|2017-10-16 23:30,17,67.76,67.88,67.73,67.87,17
20171201|2017-10-17 00:00,17,67.84,67.84,67.84,67.84,1
20171201|2017-10-17 00:30,17,67.82,67.84,67.76,67.76,12
20171201|2017-10-17 01:00,17,67.75,67.87,67.75,67.83,42
20171201|2017-10-17 01:30,17,67.84,67.87,67.84,67.86,90
20171201|2017-10-17 02:00,17,67.87,67.92,67.86,67.86,54
20171201|2017-10-17 02:30,17,67.86,67.86,67.76,67.85,34
20171201|2017-10-17 03:00,17,67.85,67.86,67.82,67.82,7
20171201|2017-10-17 03:30,17,67.82,67.91,67.8,67.8,42
20171201|2017-10-17 04:00,17,67.81,67.85,67.8,67.8,14
20171201|2017-10-17 04:30,17,67.81,67.86,67.8,67.83,12
20171201|2017-10-17 05:00,17,67.84,67.84,67.82,67.82,22
20171201|2017-10-17 05:30,17,67.82,67.83,67.73,67.75,79
20171201|2017-10-17 06:00,17,67.78,67.78,67.72,67.72,23
20171201|2017-10-17 06:30,17,67.71,67.77,67.67,67.69,45
20171201|2017-10-17 07:00,17,67.67,67.67,67.59,67.62,274
20171201|2017-10-17 07:30,17,67.62,67.71,67.53,67.71,289
20171201|2017-10-17 08:00,17,67.69,67.69,67.48,67.52,673
20171201|2017-10-17 08:30,17,67.52,67.53,67.45,67.46,995
20171201|2017-10-17 09:00,17,67.47,67.9,67.45,67.82,1322
20171201|2017-10-17 09:30,17,67.86,68.6,67.82,68.26,2949
20171201|2017-10-17 10:00,17,68.27,68.33,68.05,68.2,849
20171201|2017-10-17 10:30,17,68.2,68.27,68.12,68.24,399
20171201|2017-10-17 11:00,17,68.22,68.22,67.95,68,525
20171201|2017-10-17 11:30,17,67.99,68.04,67.85,68,304
20171201|2017-10-17 12:00,17,68,68.05,67.79,67.82,181
20171201|2017-10-17 12:30,17,67.83,67.88,67.68,67.78,518
20171201|2017-10-17 13:00,17,67.79,67.8,67.7,67.79,948
20171201|2017-10-17 20:00,18,67.81,68.07,67.8,67.97,93
20171201|2017-10-17 20:30,18,68,68.05,67.93,67.93,15
20171201|2017-10-17 21:00,18,67.98,68.05,67.98,68.05,12
20171201|2017-10-17 21:30,18,68.01,68.07,68.01,68.07,13
20171201|2017-10-17 22:00,18,68.04,68.17,68.04,68.1,39
20171201|2017-10-17 22:30,18,68.1,68.12,68.08,68.12,15
20171201|2017-10-17 23:00,18,68.08,68.1,68.05,68.06,12
20171201|2017-10-17 23:30,18,68.05,68.05,68.05,68.05,9
20171201|2017-10-18 00:00,18,68.01,68.03,67.93,67.93,10
20171201|2017-10-18 00:30,18,67.98,67.98,67.9,67.91,15
20171201|2017-10-18 01:00,18,67.94,68.01,67.86,67.99,41
20171201|2017-10-18 01:30,18,68.01,68.01,67.96,67.96,16
20171201|2017-10-18 02:00,18,67.96,67.99,67.9,67.92,62
20171201|2017-10-18 02:30,18,67.92,67.97,67.89,67.9,27
20171201|2017-10-18 03:00,18,67.9,67.95,67.86,67.95,64
20171201|2017-10-18 03:30,18,67.87,67.87,67.65,67.68,182
20171201|2017-10-18 04:00,18,67.69,67.72,67.67,67.68,62
20171201|2017-10-18 04:30,18,67.68,67.74,67.68,67.71,35
20171201|2017-10-18 05:00,18,67.73,67.76,67.72,67.72,21
20171201|2017-10-18 05:30,18,67.72,67.73,67.62,67.63,88
20171201|2017-10-18 06:00,18,67.65,67.68,67.62,67.65,26
20171201|2017-10-18 06:30,18,67.65,67.67,67.56,67.6,95
20171201|2017-10-18 07:00,18,67.59,67.68,67.59,67.61,139
20171201|2017-10-18 07:30,18,67.6,67.71,67.54,67.67,422
20171201|2017-10-18 08:00,18,67.64,67.84,67.61,67.79,516
20171201|2017-10-18 08:30,18,67.79,67.84,67.6,67.82,854
20171201|2017-10-18 09:00,18,67.83,67.92,67.67,67.7,738
20171201|2017-10-18 09:30,18,67.67,67.78,67.6,67.67,509
20171201|2017-10-18 10:00,18,67.66,67.73,67.57,67.61,862
20171201|2017-10-18 10:30,18,67.64,67.69,67.6,67.64,481
20171201|2017-10-18 11:00,18,67.63,67.65,67.56,67.64,330
20171201|2017-10-18 11:30,18,67.64,67.65,67.56,67.58,297
20171201|2017-10-18 12:00,18,67.59,67.65,67.55,67.64,288
20171201|2017-10-18 12:30,18,67.65,67.78,67.65,67.66,433
20171201|2017-10-18 13:00,18,67.66,67.73,67.62,67.67,563
20171201|2017-10-18 20:00,19,67.82,67.88,67.73,67.84,105
20171201|2017-10-18 20:30,19,67.75,67.8,67.73,67.73,11
20171201|2017-10-18 21:00,19,67.8,67.84,67.8,67.8,27
20171201|2017-10-18 21:30,19,67.75,67.75,67.75,67.75,1
20171201|2017-10-18 22:00,19,67.77,67.79,67.77,67.77,6
20171201|2017-10-18 22:30,19,67.77,67.78,67.75,67.76,9
20171201|2017-10-18 23:00,19,67.78,67.79,67.75,67.75,10
20171201|2017-10-18 23:30,19,67.78,67.79,67.78,67.79,3
20171201|2017-10-19 00:00,19,67.78,67.78,67.78,67.78,2
20171201|2017-10-19 00:30,19,67.77,67.77,67.73,67.73,18
20171201|2017-10-19 01:00,19,67.75,67.78,67.73,67.78,13
20171201|2017-10-19 01:30,19,67.76,67.76,67.66,67.7,35
20171201|2017-10-19 02:00,19,67.67,67.79,67.63,67.65,47
20171201|2017-10-19 02:30,19,67.63,67.8,67.63,67.8,69
20171201|2017-10-19 03:00,19,67.74,67.79,67.67,67.77,68
20171201|2017-10-19 03:30,19,67.78,67.81,67.75,67.75,93
20171201|2017-10-19 04:00,19,67.75,67.79,67.7,67.7,37
20171201|2017-10-19 04:30,19,67.7,67.73,67.69,67.71,29
20171201|2017-10-19 05:00,19,67.72,67.72,67.72,67.72,4
20171201|2017-10-19 05:30,19,67.71,67.73,67.63,67.71,58
20171201|2017-10-19 06:00,19,67.71,67.71,67.65,67.68,29
20171201|2017-10-19 06:30,19,67.67,67.7,67.65,67.66,48
20171201|2017-10-19 07:00,19,67.67,67.79,67.66,67.75,99
20171201|2017-10-19 07:30,19,67.76,67.83,67.67,67.7,317
20171201|2017-10-19 08:00,19,67.69,67.7,67.57,67.69,491
20171201|2017-10-19 08:30,19,67.7,67.71,67.6,67.62,601
20171201|2017-10-19 09:00,19,67.65,67.7,67.56,67.63,621
20171201|2017-10-19 09:30,19,67.63,67.64,67.54,67.6,560
20171201|2017-10-19 10:00,19,67.6,67.65,67.53,67.59,425
20171201|2017-10-19 10:30,19,67.62,67.63,67.54,67.54,439
20171201|2017-10-19 11:00,19,67.54,67.57,67.5,67.52,1179
20171201|2017-10-19 11:30,19,67.5,67.52,67.26,67.28,2893
20171201|2017-10-19 12:00,19,67.3,67.41,67.29,67.37,546
20171201|2017-10-19 12:30,19,67.37,67.44,67.36,67.4,352
20171201|2017-10-19 13:00,19,67.39,67.4,67.28,67.34,776
20171201|2017-10-19 20:00,20,67.3,67.37,67.3,67.32,124
20171201|2017-10-19 20:30,20,67.31,67.33,67.28,67.3,54
20171201|2017-10-19 21:00,20,67.29,67.3,67.29,67.29,10
20171201|2017-10-19 21:30,20,67.29,67.33,67.29,67.33,20
20171201|2017-10-19 22:00,20,67.38,67.39,67.34,67.34,8
20171201|2017-10-19 22:30,20,67.36,67.39,67.36,67.39,5
20171201|2017-10-19 23:00,20,67.37,67.41,67.37,67.41,9
20171201|2017-10-19 23:30,20,67.42,67.58,67.42,67.46,54
20171201|2017-10-20 00:00,20,67.47,67.54,67.43,67.54,40
20171201|2017-10-20 00:30,20,67.49,67.5,67.39,67.39,43
20171201|2017-10-20 01:00,20,67.34,67.43,67.34,67.43,39
20171201|2017-10-20 01:30,20,67.43,67.43,67.36,67.41,39
20171201|2017-10-20 02:00,20,67.41,67.42,67.37,67.37,3
20171201|2017-10-20 02:30,20,67.4,67.45,67.4,67.42,43
20171201|2017-10-20 03:00,20,67.44,67.47,67.37,67.39,65
20171201|2017-10-20 03:30,20,67.39,67.48,67.39,67.47,79
20171201|2017-10-20 04:00,20,67.47,67.5,67.39,67.39,47
20171201|2017-10-20 04:30,20,67.4,67.43,67.4,67.42,18
20171201|2017-10-20 05:00,20,67.43,67.43,67.39,67.4,17
20171201|2017-10-20 05:30,20,67.41,67.42,67.38,67.38,33
20171201|2017-10-20 06:00,20,67.4,67.44,67.4,67.43,52
20171201|2017-10-20 06:30,20,67.45,67.5,67.41,67.41,66
20171201|2017-10-20 07:00,20,67.38,67.45,67.33,67.34,143
20171201|2017-10-20 07:30,20,67.37,67.37,67.28,67.29,236
20171201|2017-10-20 08:00,20,67.29,67.29,67.18,67.25,1480
20171201|2017-10-20 08:30,20,67.27,67.3,67.18,67.24,634
20171201|2017-10-20 09:00,20,67.23,67.25,67.12,67.13,1543
20171201|2017-10-20 09:30,20,67.12,67.13,67.03,67.1,1653
20171201|2017-10-20 10:00,20,67.1,67.1,67.03,67.04,744
20171201|2017-10-20 10:30,20,67.03,67.07,67.03,67.04,915
20171201|2017-10-20 11:00,20,67.05,67.1,67.03,67.04,521
20171201|2017-10-20 11:30,20,67.04,67.08,66.96,66.97,1455
20171201|2017-10-20 12:00,20,66.99,66.99,66.92,66.92,397
20171201|2017-10-20 12:30,20,66.93,66.99,66.92,66.94,484
20171201|2017-10-20 13:00,20,66.94,66.96,66.84,66.84,1995
20171201|2017-10-22 20:00,23,66.89,67.75,66.89,67.5,1303
20171201|2017-10-22 20:30,23,67.56,67.77,67.45,67.65,170
20171201|2017-10-22 21:00,23,67.59,67.73,67.52,67.73,135
20171201|2017-10-22 21:30,23,67.7,67.75,67.63,67.66,95
20171201|2017-10-22 22:00,23,67.63,67.81,67.56,67.76,225
20171201|2017-10-22 22:30,23,67.78,67.8,67.68,67.68,40
20171201|2017-10-22 23:00,23,67.69,67.83,67.69,67.75,120
20171201|2017-10-22 23:30,23,67.74,67.75,67.67,67.72,63
20171201|2017-10-23 00:00,23,67.71,67.71,67.7,67.7,4
20171201|2017-10-23 00:30,23,67.7,67.73,67.69,67.72,23
20171201|2017-10-23 01:00,23,67.74,67.81,67.74,67.77,50
20171201|2017-10-23 01:30,23,67.76,67.81,67.75,67.75,126
20171201|2017-10-23 02:00,23,67.76,67.81,67.52,67.65,167
20171201|2017-10-23 02:30,23,67.64,67.65,67.57,67.62,56
20171201|2017-10-23 03:00,23,67.63,67.75,67.62,67.75,69
20171201|2017-10-23 03:30,23,67.73,67.81,67.67,67.76,129
20171201|2017-10-23 04:00,23,67.8,68.24,67.8,68.16,831
20171201|2017-10-23 04:30,23,68.15,68.53,68.15,68.49,765
20171201|2017-10-23 05:00,23,68.49,68.76,68.46,68.62,576
20171201|2017-10-23 05:30,23,68.62,68.68,68.11,68.13,362
20171201|2017-10-23 06:00,23,68.13,68.41,68.11,68.3,341
20171201|2017-10-23 06:30,23,68.33,68.51,68.27,68.37,301
20171201|2017-10-23 07:00,23,68.4,68.7,68.34,68.5,807
20171201|2017-10-23 07:30,23,68.49,68.58,68.31,68.39,634
20171201|2017-10-23 08:00,23,68.37,69.4,68.37,68.88,4034
20171201|2017-10-23 08:30,23,68.86,69.11,68.62,68.73,1582
20171201|2017-10-23 09:00,23,68.74,69.09,68.62,69.08,1703
20171201|2017-10-23 09:30,23,69.08,69.13,68.75,69.03,1779
20171201|2017-10-23 10:00,23,69.03,69.1,68.89,69.07,998
20171201|2017-10-23 10:30,23,69.08,69.38,69.08,69.3,1343
20171201|2017-10-23 11:00,23,69.31,69.65,69.27,69.5,1822
20171201|2017-10-23 11:30,23,69.49,69.6,69.38,69.51,1273
20171201|2017-10-23 12:00,23,69.5,69.59,69.47,69.47,500
20171201|2017-10-23 12:30,23,69.5,69.63,69.27,69.29,1016
20171201|2017-10-23 13:00,23,69.3,69.79,69.3,69.67,2767
20171201|2017-10-23 20:00,24,69.44,69.55,69.2,69.31,516
20171201|2017-10-23 20:30,24,69.3,69.31,69.13,69.16,145
20171201|2017-10-23 21:00,24,69.24,69.24,69.02,69.13,84
20171201|2017-10-23 21:30,24,69.1,69.24,69.06,69.16,57
20171201|2017-10-23 22:00,24,69.18,69.24,69.17,69.17,21
20171201|2017-10-23 22:30,24,69.14,69.24,69.03,69.24,106
20171201|2017-10-23 23:00,24,69.23,69.39,69.23,69.38,65
20171201|2017-10-23 23:30,24,69.36,69.38,69.28,69.28,22
20171201|2017-10-24 00:00,24,69.27,69.3,69.21,69.28,19
20171201|2017-10-24 00:30,24,69.28,69.3,69.25,69.25,29
20171201|2017-10-24 01:00,24,69.25,69.31,69.23,69.31,33
20171201|2017-10-24 01:30,24,69.31,69.32,69.27,69.29,119
20171201|2017-10-24 02:00,24,69.31,69.38,69.25,69.38,143
20171201|2017-10-24 02:30,24,69.38,69.66,69.38,69.55,137
20171201|2017-10-24 03:00,24,69.57,69.65,69.46,69.49,88
20171201|2017-10-24 03:30,24,69.53,69.53,69.27,69.42,110
20171201|2017-10-24 04:00,24,69.41,69.48,69.41,69.43,32
20171201|2017-10-24 04:30,24,69.45,69.56,69.36,69.56,167
20171201|2017-10-24 05:00,24,69.56,69.56,69.46,69.48,61
20171201|2017-10-24 05:30,24,69.48,69.55,69.02,69.33,466
20171201|2017-10-24 06:00,24,69.33,69.61,69.26,69.5,223
20171201|2017-10-24 06:30,24,69.47,69.54,69.4,69.44,175
20171201|2017-10-24 07:00,24,69.45,69.74,69.45,69.73,569
20171201|2017-10-24 07:30,24,69.73,70.22,69.41,69.53,2694
20171201|2017-10-24 08:00,24,69.54,69.63,69.35,69.46,990
20171201|2017-10-24 08:30,24,69.46,69.8,69.12,69.55,1677
20171201|2017-10-24 09:00,24,69.56,69.58,69.21,69.29,1037
20171201|2017-10-24 09:30,24,69.34,69.8,69.28,69.66,1496
20171201|2017-10-24 10:00,24,69.65,69.94,69.55,69.89,1243
20171201|2017-10-24 10:30,24,69.88,69.95,69.77,69.85,628
20171201|2017-10-24 11:00,24,69.85,69.91,69.68,69.76,502
20171201|2017-10-24 11:30,24,69.76,69.76,69.68,69.69,473
20171201|2017-10-24 12:00,24,69.69,69.73,69.52,69.64,491
20171201|2017-10-24 12:30,24,69.63,69.63,69.52,69.52,524
20171201|2017-10-24 13:00,24,69.53,69.6,69.46,69.54,1321
20171201|2017-10-24 20:00,25,69.57,69.75,69.57,69.68,168
20171201|2017-10-24 20:30,25,69.66,69.69,69.59,69.69,53
20171201|2017-10-24 21:30,25,69.64,69.67,69.6,69.63,11
20171201|2017-10-24 22:00,25,69.67,69.7,69.66,69.68,14
20171201|2017-10-24 22:30,25,69.68,69.71,69.66,69.66,24
20171201|2017-10-24 23:00,25,69.64,69.67,69.6,69.67,30
20171201|2017-10-24 23:30,25,69.69,69.69,69.64,69.67,33
20171201|2017-10-25 00:00,25,69.63,69.64,69.57,69.64,52
20171201|2017-10-25 00:30,25,69.63,69.7,69.62,69.7,38
20171201|2017-10-25 01:00,25,69.69,69.7,69.66,69.69,16
20171201|2017-10-25 01:30,25,69.67,69.67,69.58,69.66,36
20171201|2017-10-25 02:00,25,69.65,69.65,69.49,69.51,80
20171201|2017-10-25 02:30,25,69.51,69.59,69.51,69.55,10
20171201|2017-10-25 03:00,25,69.54,69.6,69.54,69.56,16
20171201|2017-10-25 03:30,25,69.54,69.58,69.54,69.54,27
20171201|2017-10-25 04:00,25,69.55,69.65,69.55,69.56,43
20171201|2017-10-25 04:30,25,69.56,69.57,69.55,69.57,9
20171201|2017-10-25 05:00,25,69.57,69.59,69.53,69.57,44
20171201|2017-10-25 05:30,25,69.59,69.65,69.59,69.62,80
20171201|2017-10-25 06:00,25,69.59,69.62,69.54,69.54,58
20171201|2017-10-25 06:30,25,69.6,69.66,69.57,69.65,60
20171201|2017-10-25 07:00,25,69.63,69.74,69.56,69.73,242
20171201|2017-10-25 07:30,25,69.74,69.83,69.65,69.82,607
20171201|2017-10-25 08:00,25,69.82,69.85,69.73,69.85,371
20171201|2017-10-25 08:30,25,69.83,69.9,69.46,69.49,953
20171201|2017-10-25 09:00,25,69.5,69.8,69.4,69.65,670
20171201|2017-10-25 09:30,25,69.68,69.8,69.62,69.7,563
20171201|2017-10-25 10:00,25,69.7,69.83,69.67,69.76,449
20171201|2017-10-25 10:30,25,69.79,69.81,69.53,69.54,554
20171201|2017-10-25 11:00,25,69.55,69.67,69.45,69.64,361
20171201|2017-10-25 11:30,25,69.63,69.71,69.63,69.7,669
20171201|2017-10-25 12:00,25,69.7,69.78,69.61,69.61,686
20171201|2017-10-25 12:30,25,69.63,69.72,69.58,69.6,465
20171201|2017-10-25 13:00,25,69.6,69.6,69.12,69.21,1558
20171201|2017-10-25 20:00,26,69.25,69.25,68.83,69.11,413
20171201|2017-10-25 20:30,26,69.08,69.18,69.02,69.12,34
20171201|2017-10-25 21:00,26,69.16,69.27,69.14,69.17,143
20171201|2017-10-25 21:30,26,69.24,69.27,69.24,69.26,23
20171201|2017-10-25 22:00,26,69.26,69.27,69.26,69.27,5
20171201|2017-10-25 22:30,26,69.16,69.16,69.1,69.15,40
20171201|2017-10-25 23:00,26,69.18,69.25,69.18,69.25,9
20171201|2017-10-25 23:30,26,69.23,69.26,69.19,69.26,5
20171201|2017-10-26 00:30,26,69.25,69.26,69.18,69.2,10
20171201|2017-10-26 01:00,26,69.24,69.26,69.17,69.21,27
20171201|2017-10-26 01:30,26,69.2,69.2,69.15,69.2,25
20171201|2017-10-26 02:00,26,69.19,69.21,69.05,69.21,110
20171201|2017-10-26 02:30,26,69.19,69.25,69.07,69.19,62
20171201|2017-10-26 03:00,26,69.22,69.22,69.19,69.19,16
20171201|2017-10-26 03:30,26,69.16,69.18,69.01,69.18,94
20171201|2017-10-26 04:00,26,69.16,69.16,69.07,69.07,9
20171201|2017-10-26 04:30,26,69.09,69.15,69.03,69.04,73
20171201|2017-10-26 05:00,26,69.04,69.04,68.98,68.98,118
20171201|2017-10-26 05:30,26,69.01,69.04,69.01,69.04,42
20171201|2017-10-26 06:00,26,69.05,69.08,69,69.04,26
20171201|2017-10-26 06:30,26,69.05,69.09,68.98,69.01,41
20171201|2017-10-26 07:00,26,69.03,69.04,68.61,68.72,1082
20171201|2017-10-26 07:30,26,68.71,68.79,68.63,68.69,453
20171201|2017-10-26 08:00,26,68.7,68.92,68.69,68.91,273
20171201|2017-10-26 08:30,26,68.9,68.93,68.7,68.8,743
20171201|2017-10-26 09:00,26,68.79,68.85,68.4,68.41,1247
20171201|2017-10-26 09:30,26,68.41,68.52,68.23,68.46,1996
20171201|2017-10-26 10:00,26,68.48,68.65,68.38,68.4,559
20171201|2017-10-26 10:30,26,68.4,68.57,68.33,68.49,431
20171201|2017-10-26 11:00,26,68.49,68.49,68.25,68.32,519
20171201|2017-10-26 11:30,26,68.32,68.4,68.28,68.35,394
20171201|2017-10-26 12:00,26,68.35,68.42,68.32,68.37,217
20171201|2017-10-26 12:30,26,68.37,68.41,68.3,68.36,399
20171201|2017-10-26 13:00,26,68.34,68.38,68.1,68.19,1435
20171201|2017-10-26 20:00,27,68.49,68.49,68.2,68.34,226
20171201|2017-10-26 20:30,27,68.33,68.33,68.27,68.27,4
20171201|2017-10-26 21:00,27,68.27,68.34,68.26,68.34,17
20171201|2017-10-26 21:30,27,68.32,68.32,68.3,68.3,2
20171201|2017-10-26 22:00,27,68.27,68.28,68.25,68.25,12
20171201|2017-10-26 22:30,27,68.26,68.35,68.26,68.35,19
20171201|2017-10-26 23:00,27,68.32,68.39,68.32,68.39,37
20171201|2017-10-26 23:30,27,68.36,68.36,68.34,68.34,22
20171201|2017-10-27 00:00,27,68.34,68.34,68.31,68.31,6
20171201|2017-10-27 00:30,27,68.31,68.31,68.29,68.29,17
20171201|2017-10-27 01:00,27,68.31,68.32,68.26,68.29,51
20171201|2017-10-27 01:30,27,68.28,68.28,68.22,68.22,82
20171201|2017-10-27 02:00,27,68.22,68.26,68.21,68.22,33
20171201|2017-10-27 02:30,27,68.22,68.22,68.17,68.19,99
20171201|2017-10-27 03:00,27,68.19,68.19,68.11,68.16,202
20171201|2017-10-27 03:30,27,68.17,68.24,68.17,68.22,84
20171201|2017-10-27 04:00,27,68.21,68.21,68.13,68.18,28
20171201|2017-10-27 04:30,27,68.18,68.26,68.17,68.25,51
20171201|2017-10-27 05:00,27,68.25,68.29,68.18,68.18,38
20171201|2017-10-27 05:30,27,68.18,68.23,68.18,68.2,11
20171201|2017-10-27 06:00,27,68.2,68.2,68.15,68.19,122
20171201|2017-10-27 06:30,27,68.19,68.2,68.15,68.17,76
20171201|2017-10-27 07:00,27,68.18,68.2,68.15,68.17,245
20171201|2017-10-27 07:30,27,68.16,68.27,68.12,68.12,307
20171201|2017-10-27 08:00,27,68.12,68.14,67.8,67.8,1311
20171201|2017-10-27 08:30,27,67.81,68.14,67.8,67.98,805
20171201|2017-10-27 09:00,27,67.97,68.39,67.93,67.93,1173
20171201|2017-10-27 09:30,27,67.93,68.25,67.93,68.12,490
20171201|2017-10-27 10:00,27,68.14,68.25,68.04,68.11,237
20171201|2017-10-27 10:30,27,68.1,68.22,68.08,68.17,168
20171201|2017-10-27 11:00,27,68.14,68.21,68.09,68.14,344
20171201|2017-10-27 11:30,27,68.16,68.16,67.87,67.93,356
20171201|2017-10-27 12:00,27,67.92,68.01,67.89,67.95,327
20171201|2017-10-27 12:30,27,68.01,68.16,67.98,68.12,184
20171201|2017-10-27 13:00,27,68.15,68.3,68.07,68.22,989
20171201|2017-10-29 20:00,30,68,68.13,67.95,68.04,222
20171201|2017-10-29 20:30,30,68.04,68.09,67.96,68.07,72
20171201|2017-10-29 21:00,30,68.07,68.07,68.04,68.06,30
20171201|2017-10-29 21:30,30,68.07,68.15,68.07,68.15,19
20171201|2017-10-29 22:00,30,68.18,68.25,68.18,68.25,14
20171201|2017-10-29 22:30,30,68.26,68.29,68.26,68.29,18
20171201|2017-10-29 23:00,30,68.3,68.34,68.3,68.33,31
20171201|2017-10-29 23:30,30,68.33,68.38,68.33,68.38,10
20171201|2017-10-30 00:00,30,68.39,68.41,68.39,68.41,18
20171201|2017-10-30 00:30,30,68.42,68.42,68.4,68.4,3
20171201|2017-10-30 01:00,30,68.38,68.38,68.34,68.36,15
20171201|2017-10-30 01:30,30,68.34,68.35,68.27,68.27,39
20171201|2017-10-30 02:00,30,68.27,68.27,68.25,68.25,27
20171201|2017-10-30 02:30,30,68.24,68.32,68.24,68.32,10
20171201|2017-10-30 03:00,30,68.35,68.39,68.32,68.36,21
20171201|2017-10-30 03:30,30,68.37,68.4,68.32,68.33,31
20171201|2017-10-30 04:00,30,68.33,68.36,68.3,68.31,37
20171201|2017-10-30 04:30,30,68.34,68.4,68.24,68.36,77
20171201|2017-10-30 05:00,30,68.32,68.32,68.26,68.3,41
20171201|2017-10-30 05:30,30,68.3,68.4,68.3,68.4,22
20171201|2017-10-30 06:00,30,68.35,68.4,68.32,68.35,69
20171201|2017-10-30 06:30,30,68.33,68.36,68.3,68.3,39
20171201|2017-10-30 07:00,30,68.29,68.84,68.28,68.77,820
20171201|2017-10-30 07:30,30,68.76,68.76,68.49,68.51,455
20171201|2017-10-30 08:00,30,68.49,68.49,68.03,68.11,588
20171201|2017-10-30 08:30,30,68.1,68.43,68.09,68.41,339
20171201|2017-10-30 09:00,30,68.41,68.63,68.4,68.61,703
20171201|2017-10-30 09:30,30,68.59,68.67,68.38,68.64,796
20171201|2017-10-30 10:00,30,68.65,68.78,68.55,68.67,744
20171201|2017-10-30 10:30,30,68.68,68.78,68.67,68.75,597
20171201|2017-10-30 11:00,30,68.75,69.2,68.74,69.03,1830
20171201|2017-10-30 11:30,30,69.02,69.08,68.93,68.97,399
20171201|2017-10-30 12:00,30,68.95,68.98,68.79,68.83,351
20171201|2017-10-30 12:30,30,68.83,68.83,68.41,68.45,621
20171201|2017-10-30 13:00,30,68.45,68.7,68.42,68.65,744
20171201|2017-10-30 20:00,31,68.71,68.91,68.71,68.91,105
20171201|2017-10-30 20:30,31,68.87,68.87,68.8,68.8,9
20171201|2017-10-30 21:00,31,68.78,68.79,68.78,68.78,7
20171201|2017-10-30 21:30,31,68.8,68.9,68.76,68.78,17
20171201|2017-10-30 22:30,31,68.79,68.79,68.79,68.79,1
20171201|2017-10-30 23:00,31,68.79,68.79,68.78,68.79,31
20171201|2017-10-30 23:30,31,68.78,68.8,68.78,68.78,38
20171201|2017-10-31 00:00,31,68.79,68.79,68.78,68.78,3
20171201|2017-10-31 00:30,31,68.82,68.82,68.8,68.8,6
20171201|2017-10-31 01:00,31,68.84,68.86,68.8,68.86,10
20171201|2017-10-31 01:30,31,68.86,68.87,68.78,68.81,26
20171201|2017-10-31 02:00,31,68.87,68.87,68.79,68.8,9
20171201|2017-10-31 03:00,31,68.87,68.88,68.83,68.84,61
20171201|2017-10-31 03:30,31,68.87,68.89,68.82,68.82,12
20171201|2017-10-31 04:00,31,68.83,68.83,68.56,68.6,204
20171201|2017-10-31 04:30,31,68.6,68.68,68.53,68.53,80
20171201|2017-10-31 05:00,31,68.56,68.56,68.5,68.56,75
20171201|2017-10-31 05:30,31,68.51,68.56,68.36,68.4,61
20171201|2017-10-31 06:00,31,68.45,68.56,68.45,68.55,32
20171201|2017-10-31 06:30,31,68.54,68.54,68.43,68.43,105
20171201|2017-10-31 07:00,31,68.42,68.54,68.36,68.49,191
20171201|2017-10-31 07:30,31,68.47,68.49,68.36,68.42,273
20171201|2017-10-31 08:00,31,68.41,68.65,68.38,68.54,289
20171201|2017-10-31 08:30,31,68.54,68.55,68.16,68.31,920
20171201|2017-10-31 09:00,31,68.31,68.31,68.14,68.14,567
20171201|2017-10-31 09:30,31,68.16,68.67,68.11,68.65,1231
20171201|2017-10-31 10:00,31,68.64,68.69,68.46,68.65,538
20171201|2017-10-31 10:30,31,68.66,68.79,68.4,68.44,566
20171201|2017-10-31 11:00,31,68.46,68.59,68.43,68.56,273
20171201|2017-10-31 11:30,31,68.58,68.61,68.46,68.5,291
20171201|2017-10-31 12:00,31,68.52,68.66,68.4,68.58,322
20171201|2017-10-31 12:30,31,68.58,68.75,68.49,68.5,640
20171201|2017-10-31 13:00,31,68.49,68.8,68.3,68.59,2111
20171201|2017-10-31 20:00,1,68.68,68.8,68.61,68.69,116
20171201|2017-10-31 20:30,1,68.68,68.72,68.66,68.72,4
20171201|2017-10-31 21:00,1,68.7,68.7,68.7,68.7,4
20171201|2017-10-31 21:30,1,68.72,68.8,68.72,68.8,50
20171201|2017-10-31 22:00,1,68.8,68.8,68.7,68.7,21
20171201|2017-10-31 22:30,1,68.74,68.74,68.74,68.74,1
20171201|2017-10-31 23:00,1,68.71,68.78,68.71,68.78,6
20171201|2017-10-31 23:30,1,68.76,68.76,68.75,68.75,2
20171201|2017-11-01 00:00,1,68.7,68.7,68.7,68.7,1
20171201|2017-11-01 00:30,1,68.71,68.76,68.71,68.75,5
20171201|2017-11-01 01:00,1,68.72,68.72,68.72,68.72,2
20171201|2017-11-01 01:30,1,68.72,68.73,68.68,68.68,62
20171201|2017-11-01 02:00,1,68.68,68.68,68.62,68.62,45
20171201|2017-11-01 02:30,1,68.64,68.65,68.6,68.6,10
20171201|2017-11-01 03:00,1,68.65,68.78,68.65,68.76,53
20171201|2017-11-01 03:30,1,68.75,68.77,68.73,68.73,65
20171201|2017-11-01 04:00,1,68.74,68.75,68.73,68.75,29
20171201|2017-11-01 04:30,1,68.75,68.75,68.71,68.72,17
20171201|2017-11-01 05:00,1,68.71,68.74,68.68,68.71,28
20171201|2017-11-01 05:30,1,68.75,68.77,68.7,68.76,48
20171201|2017-11-01 06:00,1,68.76,68.9,68.75,68.78,178
20171201|2017-11-01 06:30,1,68.78,68.82,68.71,68.79,80
20171201|2017-11-01 07:00,1,68.76,68.97,68.71,68.71,571
20171201|2017-11-01 07:30,1,68.7,68.85,68.66,68.72,309
20171201|2017-11-01 08:00,1,68.73,68.83,68.66,68.76,265
20171201|2017-11-01 08:30,1,68.77,68.77,68.4,68.55,769
20171201|2017-11-01 09:00,1,68.56,68.91,68.49,68.9,959
20171201|2017-11-01 09:30,1,68.9,69.05,68.74,68.89,1411
20171201|2017-11-01 10:00,1,68.88,68.98,68.74,68.83,616
20171201|2017-11-01 10:30,1,68.84,68.9,68.48,68.5,800
20171201|2017-11-01 11:00,1,68.49,68.56,68.31,68.42,816
20171201|2017-11-01 11:30,1,68.42,68.83,68.39,68.71,651
20171201|2017-11-01 12:00,1,68.7,68.71,68.38,68.4,483
20171201|2017-11-01 12:30,1,68.4,68.52,68.25,68.42,680
20171201|2017-11-01 13:00,1,68.4,68.42,68.1,68.31,2181
20171201|2017-11-01 20:00,2,68.4,68.46,68.32,68.35,89
20171201|2017-11-01 20:30,2,68.35,68.38,68.29,68.33,27
20171201|2017-11-01 21:00,2,68.3,68.46,68.27,68.45,55
20171201|2017-11-01 21:30,2,68.42,68.46,68.37,68.37,9
20171201|2017-11-01 22:00,2,68.4,68.44,68.4,68.44,3
20171201|2017-11-01 22:30,2,68.42,68.42,68.37,68.37,24
20171201|2017-11-01 23:00,2,68.32,68.36,68.32,68.36,6
20171201|2017-11-01 23:30,2,68.37,68.37,68.37,68.37,1
20171201|2017-11-02 00:00,2,68.36,68.37,68.36,68.36,7
20171201|2017-11-02 00:30,2,68.37,68.37,68.36,68.36,4
20171201|2017-11-02 01:00,2,68.39,68.46,68.38,68.42,62
20171201|2017-11-02 01:30,2,68.41,68.48,68.41,68.48,45
20171201|2017-11-02 02:00,2,68.44,68.48,68.41,68.41,21
20171201|2017-11-02 02:30,2,68.45,68.5,68.42,68.5,21
20171201|2017-11-02 03:00,2,68.42,68.5,68.3,68.31,99
20171201|2017-11-02 03:30,2,68.32,68.32,68.15,68.15,135
20171201|2017-11-02 04:00,2,68.17,68.27,68.15,68.2,216
20171201|2017-11-02 04:30,2,68.24,68.25,68.17,68.24,24
20171201|2017-11-02 05:00,2,68.23,68.37,68.23,68.37,77
20171201|2017-11-02 05:30,2,68.36,68.4,68.29,68.3,131
20171201|2017-11-02 06:00,2,68.32,68.42,68.27,68.27,80
20171201|2017-11-02 06:30,2,68.26,68.31,68.26,68.28,20
20171201|2017-11-02 07:00,2,68.31,68.38,68.21,68.26,190
20171201|2017-11-02 07:30,2,68.25,68.39,68.24,68.3,158
20171201|2017-11-02 08:00,2,68.31,68.56,68.26,68.48,317
20171201|2017-11-02 08:30,2,68.45,68.46,68.13,68.18,905
20171201|2017-11-02 09:00,2,68.16,68.29,68.13,68.24,425
20171201|2017-11-02 09:30,2,68.23,68.27,68.11,68.18,604
20171201|2017-11-02 10:00,2,68.18,68.69,68.15,68.59,1188
20171201|2017-11-02 10:30,2,68.6,68.83,68.59,68.79,1160
20171201|2017-11-02 11:00,2,68.8,69.15,68.71,68.92,1951
20171201|2017-11-02 11:30,2,68.95,69.13,68.81,69.03,812
20171201|2017-11-02 12:00,2,69.03,69.3,68.96,69.15,1285
20171201|2017-11-02 12:30,2,69.17,69.29,68.65,68.73,1357
20171201|2017-11-02 13:00,2,68.74,69.14,68.57,69.1,2094
20171201|2017-11-02 20:00,3,69.06,69.1,68.88,68.89,147
20171201|2017-11-02 20:30,3,68.89,69.05,68.87,69.03,24
20171201|2017-11-02 21:00,3,69.03,69.03,68.95,68.95,8
20171201|2017-11-02 22:00,3,69.01,69.01,68.86,68.86,24
20171201|2017-11-02 22:30,3,68.93,68.94,68.9,68.94,3
20171201|2017-11-02 23:00,3,68.94,68.94,68.94,68.94,2
20171201|2017-11-02 23:30,3,68.9,68.91,68.9,68.91,3
20171201|2017-11-03 00:00,3,68.95,68.95,68.87,68.87,4
20171201|2017-11-03 00:30,3,68.87,68.87,68.76,68.76,39
20171201|2017-11-03 01:00,3,68.79,68.89,68.79,68.89,8
20171201|2017-11-03 01:30,3,68.89,68.94,68.84,68.94,44
20171201|2017-11-03 02:00,3,68.93,68.94,68.85,68.88,20
20171201|2017-11-03 02:30,3,68.88,68.88,68.88,68.88,3
20171201|2017-11-03 03:00,3,68.86,68.86,68.8,68.82,82
20171201|2017-11-03 03:30,3,68.84,68.9,68.84,68.9,29
20171201|2017-11-03 04:00,3,68.95,69.09,68.95,69.04,70
20171201|2017-11-03 04:30,3,69.04,69.12,69.02,69.12,93
20171201|2017-11-03 05:00,3,69.13,69.25,69.13,69.25,102
20171201|2017-11-03 05:30,3,69.21,69.25,69.17,69.21,135
20171201|2017-11-03 06:00,3,69.21,69.37,69.21,69.31,322
20171201|2017-11-03 06:30,3,69.28,69.31,69.21,69.21,143
20171201|2017-11-03 07:00,3,69.21,69.22,68.96,68.96,200
20171201|2017-11-03 07:30,3,68.98,69.16,68.95,69,285
20171201|2017-11-03 08:00,3,68.98,69.01,68.75,68.89,400
20171201|2017-11-03 08:30,3,68.86,68.89,68.45,68.55,1586
20171201|2017-11-03 09:00,3,68.56,68.63,68.35,68.62,1339
20171201|2017-11-03 09:30,3,68.62,68.62,68.35,68.56,1242
20171201|2017-11-03 10:00,3,68.56,68.61,68.4,68.54,817
20171201|2017-11-03 10:30,3,68.55,68.55,68.41,68.42,460
20171201|2017-11-03 11:00,3,68.43,68.81,68.4,68.8,662
20171201|2017-11-03 11:30,3,68.81,68.86,68.65,68.73,635
20171201|2017-11-03 12:00,3,68.71,68.91,68.71,68.91,381
20171201|2017-11-03 12:30,3,68.9,68.92,68.77,68.88,584
20171201|2017-11-03 13:00,3,68.88,68.92,68.58,68.67,1535
20171201|2017-11-05 20:00,6,68.86,68.86,68.55,68.58,207
20171201|2017-11-05 20:30,6,68.59,68.66,68.58,68.61,29
20171201|2017-11-05 21:00,6,68.6,68.71,68.59,68.71,82
20171201|2017-11-05 21:30,6,68.7,68.71,68.7,68.71,3
20171201|2017-11-05 22:00,6,68.67,68.68,68.58,68.58,14
20171201|2017-11-05 22:30,6,68.67,68.68,68.67,68.68,5
20171201|2017-11-05 23:00,6,68.7,68.7,68.68,68.68,3
20171201|2017-11-05 23:30,6,68.69,68.73,68.58,68.65,85
20171201|2017-11-06 00:00,6,68.62,68.62,68.57,68.57,20
20171201|2017-11-06 00:30,6,68.58,68.6,68.58,68.6,22
20171201|2017-11-06 01:00,6,68.59,68.65,68.55,68.55,43
20171201|2017-11-06 01:30,6,68.61,68.61,68.6,68.6,12
20171201|2017-11-06 02:00,6,68.6,68.6,68.55,68.56,23
20171201|2017-11-06 02:30,6,68.56,68.66,68.56,68.56,109
20171201|2017-11-06 03:00,6,68.59,68.63,68.56,68.63,120
20171201|2017-11-06 03:30,6,68.6,68.63,68.55,68.55,33
20171201|2017-11-06 04:00,6,68.55,68.58,68.53,68.55,89
20171201|2017-11-06 04:30,6,68.56,68.56,68.52,68.55,44
20171201|2017-11-06 05:00,6,68.54,68.54,68.51,68.52,17
20171201|2017-11-06 05:30,6,68.54,68.6,68.53,68.56,18
20171201|2017-11-06 06:00,6,68.58,68.63,68.55,68.55,23
20171201|2017-11-06 06:30,6,68.57,68.66,68.52,68.57,71
20171201|2017-11-06 07:00,6,68.56,68.64,68.36,68.52,595
20171201|2017-11-06 07:30,6,68.53,68.64,68.49,68.53,298
20171201|2017-11-06 08:00,6,68.51,68.51,68.3,68.45,739
20171201|2017-11-06 08:30,6,68.43,68.44,68.32,68.39,419
20171201|2017-11-06 09:00,6,68.4,68.6,68.23,68.53,855
20171201|2017-11-06 09:30,6,68.54,68.87,68.43,68.53,924
20171201|2017-11-06 10:00,6,68.51,68.69,68.47,68.66,451
20171201|2017-11-06 10:30,6,68.68,68.83,68.64,68.77,699
20171201|2017-11-06 11:00,6,68.77,69.05,68.77,69.03,1217
20171201|2017-11-06 11:30,6,69.04,69.12,68.95,68.98,628
20171201|2017-11-06 12:00,6,68.96,69.06,68.86,68.86,450
20171201|2017-11-06 12:30,6,68.86,69,68.59,68.71,762
20171201|2017-11-06 13:00,6,68.69,68.91,68.69,68.8,989
20171201|2017-11-06 20:00,7,68.85,68.85,68.67,68.67,76
20171201|2017-11-06 20:30,7,68.67,68.67,68.61,68.61,13
20171201|2017-11-06 21:00,7,68.69,68.74,68.69,68.74,4
20171201|2017-11-06 21:30,7,68.75,68.75,68.75,68.75,1
20171201|2017-11-06 22:00,7,68.74,68.74,68.74,68.74,4
20171201|2017-11-06 22:30,7,68.72,68.72,68.72,68.72,2
20171201|2017-11-06 23:30,7,68.72,68.78,68.72,68.78,5
20171201|2017-11-07 00:00,7,68.75,68.83,68.72,68.72,13
20171201|2017-11-07 00:30,7,68.84,68.87,68.83,68.87,33
20171201|2017-11-07 01:00,7,68.89,68.89,68.89,68.89,1
20171201|2017-11-07 01:30,7,68.87,68.87,68.65,68.66,85
20171201|2017-11-07 02:00,7,68.67,68.68,68.66,68.67,15
20171201|2017-11-07 02:30,7,68.69,68.7,68.61,68.61,46
20171201|2017-11-07 03:00,7,68.61,68.69,68.55,68.66,187
20171201|2017-11-07 03:30,7,68.64,68.7,68.64,68.66,123
20171201|2017-11-07 04:00,7,68.63,68.75,68.59,68.7,68
20171201|2017-11-07 04:30,7,68.7,68.72,68.63,68.68,10
20171201|2017-11-07 05:00,7,68.68,68.74,68.64,68.71,9
20171201|2017-11-07 05:30,7,68.7,68.75,68.66,68.66,14
20171201|2017-11-07 06:00,7,68.64,68.69,68.59,68.59,50
20171201|2017-11-07 06:30,7,68.59,68.61,68.54,68.58,171
20171201|2017-11-07 07:00,7,68.63,68.71,68.63,68.67,162
20171201|2017-11-07 07:30,7,68.7,68.71,68.61,68.7,264
20171201|2017-11-07 08:00,7,68.69,68.85,68.59,68.82,485
20171201|2017-11-07 08:30,7,68.82,68.84,68.44,68.5,1080
20171201|2017-11-07 09:00,7,68.51,68.6,68.38,68.38,1203
20171201|2017-11-07 09:30,7,68.41,68.44,68.28,68.34,1412
20171201|2017-11-07 10:00,7,68.35,68.37,68.23,68.23,1362
20171201|2017-11-07 10:30,7,68.24,68.29,68.19,68.23,999
20171201|2017-11-07 11:00,7,68.23,68.26,68.13,68.13,777
20171201|2017-11-07 11:30,7,68.14,68.16,68.03,68.06,2101
20171201|2017-11-07 12:00,7,68.08,68.12,68.01,68.08,572
20171201|2017-11-07 12:30,7,68.08,68.22,68.05,68.17,620
20171201|2017-11-07 13:00,7,68.15,68.25,68.05,68.16,2492
20171201|2017-11-07 20:00,8,68.07,68.14,68.06,68.14,448
20171201|2017-11-07 20:30,8,68.11,68.17,68.11,68.15,51
20171201|2017-11-07 21:00,8,68.15,68.19,68.13,68.18,17
20171201|2017-11-07 21:30,8,68.2,68.22,68.16,68.19,18
20171201|2017-11-07 22:00,8,68.18,68.22,68.18,68.22,9
20171201|2017-11-07 22:30,8,68.22,68.24,68.2,68.21,22
20171201|2017-11-07 23:00,8,68.24,68.24,68.2,68.2,36
20171201|2017-11-08 00:30,8,68.21,68.24,68.2,68.2,16
20171201|2017-11-08 01:00,8,68.21,68.25,68.2,68.25,51
20171201|2017-11-08 01:30,8,68.24,68.25,68.23,68.24,29
20171201|2017-11-08 02:00,8,68.25,68.25,68.2,68.23,39
20171201|2017-11-08 02:30,8,68.24,68.25,68.2,68.2,90
20171201|2017-11-08 03:00,8,68.26,68.34,68.2,68.28,80
20171201|2017-11-08 03:30,8,68.23,68.27,68.23,68.27,20
20171201|2017-11-08 04:00,8,68.25,68.36,68.25,68.25,72
20171201|2017-11-08 04:30,8,68.26,68.31,68.26,68.29,29
20171201|2017-11-08 05:00,8,68.3,68.36,68.29,68.31,23
20171201|2017-11-08 05:30,8,68.32,68.39,68.29,68.29,133
20171201|2017-11-08 06:00,8,68.28,68.33,68.26,68.31,63
20171201|2017-11-08 06:30,8,68.29,68.67,68.29,68.56,628
20171201|2017-11-08 07:00,8,68.57,68.73,68.52,68.67,481
20171201|2017-11-08 07:30,8,68.67,68.71,68.32,68.46,532
20171201|2017-11-08 08:00,8,68.45,68.67,68.42,68.54,274
20171201|2017-11-08 08:30,8,68.54,68.62,68.44,68.6,561
20171201|2017-11-08 09:00,8,68.6,68.65,68.42,68.53,741
20171201|2017-11-08 09:30,8,68.51,69.15,68.5,68.62,3178
20171201|2017-11-08 10:00,8,68.61,68.68,68.33,68.64,1283
20171201|2017-11-08 10:30,8,68.66,68.83,68.61,68.75,482
20171201|2017-11-08 11:00,8,68.74,68.87,68.66,68.71,552
20171201|2017-11-08 11:30,8,68.7,68.72,68.52,68.67,447
20171201|2017-11-08 12:00,8,68.63,68.68,68.52,68.52,501
20171201|2017-11-08 12:30,8,68.52,68.59,68.34,68.46,1485
20171201|2017-11-08 13:00,8,68.47,68.8,68.39,68.8,2489
20171201|2017-11-08 20:00,9,68.78,68.78,68.61,68.64,91
20171201|2017-11-08 20:30,9,68.61,68.66,68.56,68.61,47
20171201|2017-11-08 21:00,9,68.61,68.65,68.58,68.65,4
20171201|2017-11-08 21:30,9,68.58,68.6,68.58,68.6,3
20171201|2017-11-08 22:30,9,68.6,68.6,68.6,68.6,1
20171201|2017-11-08 23:00,9,68.6,68.6,68.55,68.55,7
20171201|2017-11-08 23:30,9,68.58,68.6,68.54,68.6,45
20171201|2017-11-09 00:00,9,68.56,68.59,68.53,68.55,12
20171201|2017-11-09 00:30,9,68.52,68.52,68.52,68.52,11
20171201|2017-11-09 01:00,9,68.53,68.69,68.47,68.49,62
20171201|2017-11-09 01:30,9,68.6,68.73,68.6,68.68,52
20171201|2017-11-09 02:00,9,68.66,68.71,68.63,68.64,20
20171201|2017-11-09 02:30,9,68.63,68.68,68.58,68.68,37
20171201|2017-11-09 03:00,9,68.69,68.71,68.66,68.71,23
20171201|2017-11-09 03:30,9,68.71,68.79,68.68,68.78,54
20171201|2017-11-09 04:00,9,68.78,68.83,68.71,68.83,73
20171201|2017-11-09 04:30,9,68.8,68.8,68.74,68.8,48
20171201|2017-11-09 05:00,9,68.8,68.94,68.8,68.93,76
20171201|2017-11-09 05:30,9,68.93,69.06,68.93,69.05,259
20171201|2017-11-09 06:00,9,69.03,69.07,68.87,68.9,200
20171201|2017-11-09 06:30,9,68.99,69.06,68.88,69.04,163
20171201|2017-11-09 07:00,9,69.02,69.06,68.82,68.84,199
20171201|2017-11-09 07:30,9,68.82,68.93,68.68,68.75,486
20171201|2017-11-09 08:00,9,68.76,68.87,68.72,68.85,358
20171201|2017-11-09 08:30,9,68.85,68.92,68.68,68.9,543
20171201|2017-11-09 09:00,9,68.92,69.28,68.88,69.19,1115
20171201|2017-11-09 09:30,9,69.22,69.48,69.19,69.36,1178
20171201|2017-11-09 10:00,9,69.37,69.42,69.23,69.27,767
20171201|2017-11-09 10:30,9,69.26,69.31,69.12,69.22,584
20171201|2017-11-09 11:00,9,69.21,69.21,68.18,68.36,3889
20171201|2017-11-09 11:30,9,68.37,68.59,68.27,68.55,602
20171201|2017-11-09 12:00,9,68.56,68.66,68.47,68.48,659
20171201|2017-11-09 12:30,9,68.47,68.47,68.32,68.37,590
20171201|2017-11-09 13:00,9,68.36,68.43,68.27,68.3,1284
20171201|2017-11-09 20:00,10,68.39,68.56,68.35,68.55,230
20171201|2017-11-09 20:30,10,68.55,68.65,68.5,68.64,44
20171201|2017-11-09 21:00,10,68.64,68.71,68.62,68.71,29
20171201|2017-11-09 21:30,10,68.69,68.69,68.61,68.63,31
20171201|2017-11-09 22:00,10,68.6,68.6,68.58,68.59,6
20171201|2017-11-09 22:30,10,68.64,68.66,68.6,68.6,16
20171201|2017-11-09 23:00,10,68.58,68.6,68.56,68.6,11
20171201|2017-11-09 23:30,10,68.6,68.73,68.6,68.73,52
20171201|2017-11-10 00:00,10,68.72,68.72,68.65,68.65,17
20171201|2017-11-10 00:30,10,68.64,68.64,68.56,68.62,36
20171201|2017-11-10 01:00,10,68.62,68.66,68.57,68.59,63
20171201|2017-11-10 01:30,10,68.62,68.66,68.61,68.64,54
20171201|2017-11-10 02:00,10,68.62,68.62,68.59,68.59,9
20171201|2017-11-10 02:30,10,68.62,68.63,68.56,68.56,71
20171201|2017-11-10 03:00,10,68.57,68.57,68.46,68.49,120
20171201|2017-11-10 03:30,10,68.5,68.56,68.47,68.47,74
20171201|2017-11-10 04:00,10,68.52,68.61,68.52,68.57,42
20171201|2017-11-10 04:30,10,68.51,68.56,68.51,68.53,16
20171201|2017-11-10 05:00,10,68.52,68.58,68.51,68.51,32
20171201|2017-11-10 05:30,10,68.5,68.5,68.35,68.48,162
20171201|2017-11-10 06:00,10,68.48,68.49,68.4,68.4,44
20171201|2017-11-10 06:30,10,68.4,68.46,68.4,68.44,57
20171201|2017-11-10 07:00,10,68.48,68.84,68.45,68.79,484
20171201|2017-11-10 07:30,10,68.82,69,68.69,68.82,1026
20171201|2017-11-10 08:00,10,68.81,68.88,68.75,68.8,203
20171201|2017-11-10 08:30,10,68.8,68.84,68.65,68.66,427
20171201|2017-11-10 09:00,10,68.65,69.05,68.63,68.91,1169
20171201|2017-11-10 09:30,10,68.91,68.98,68.71,68.78,665
20171201|2017-11-10 10:00,10,68.78,68.83,68.69,68.74,435
20171201|2017-11-10 10:30,10,68.75,68.85,68.7,68.83,373
20171201|2017-11-10 11:00,10,68.82,68.98,68.78,68.94,512
20171201|2017-11-10 11:30,10,68.93,69.18,68.9,69.03,928
20171201|2017-11-10 12:00,10,69.03,69.06,68.83,68.85,607
20171201|2017-11-10 12:30,10,68.87,68.93,68.83,68.84,466
20171201|2017-11-10 13:00,10,68.85,69.14,68.83,69.14,1852
20171201|2017-11-12 20:00,13,69,69.2,68.99,69.06,197
20171201|2017-11-12 20:30,13,69.06,69.1,69.06,69.1,5
20171201|2017-11-12 21:00,13,69.12,69.18,69.11,69.15,59
20171201|2017-11-12 21:30,13,69.15,69.17,69.09,69.17,7
20171201|2017-11-12 22:00,13,69.14,69.14,69.14,69.14,3
20171201|2017-11-12 22:30,13,69.17,69.2,69.15,69.15,8
20171201|2017-11-12 23:00,13,69.15,69.15,69.15,69.15,3
20171201|2017-11-12 23:30,13,69.15,69.17,69.15,69.15,4
20171201|2017-11-13 00:00,13,69.12,69.12,69.05,69.06,29
20171201|2017-11-13 00:30,13,69.09,69.09,69.06,69.08,12
20171201|2017-11-13 01:00,13,69.08,69.18,69.08,69.18,24
20171201|2017-11-13 01:30,13,69.2,69.25,69.19,69.21,179
20171201|2017-11-13 02:00,13,69.2,69.22,69.18,69.22,15
20171201|2017-11-13 02:30,13,69.2,69.31,69.2,69.24,55
20171201|2017-11-13 03:00,13,69.29,69.3,69.12,69.12,44
20171201|2017-11-13 03:30,13,69.12,69.12,69.07,69.08,41
20171201|2017-11-13 04:00,13,69.05,69.1,69.03,69.1,28
20171201|2017-11-13 04:30,13,69.08,69.12,69.08,69.09,40
20171201|2017-11-13 05:00,13,69.1,69.12,69.08,69.08,39
20171201|2017-11-13 05:30,13,69.1,69.1,69.05,69.07,23
20171201|2017-11-13 06:00,13,69.09,69.11,69.05,69.09,64
20171201|2017-11-13 06:30,13,69.07,69.25,69.07,69.25,186
20171201|2017-11-13 07:00,13,69.24,69.45,69.23,69.31,694
20171201|2017-11-13 07:30,13,69.35,69.46,69.3,69.46,525
20171201|2017-11-13 08:00,13,69.46,69.68,69.43,69.53,1665
20171201|2017-11-13 08:30,13,69.53,69.59,69.28,69.38,769
20171201|2017-11-13 09:00,13,69.37,69.59,69.32,69.56,736
20171201|2017-11-13 09:30,13,69.58,69.58,69.29,69.31,585
20171201|2017-11-13 10:00,13,69.31,69.4,69.05,69.19,680
20171201|2017-11-13 10:30,13,69.17,69.17,68.86,68.91,877
20171201|2017-11-13 11:00,13,68.92,68.92,68.86,68.88,354
20171201|2017-11-13 11:30,13,68.89,69.08,68.86,68.9,292
20171201|2017-11-13 12:00,13,68.9,69.04,68.88,68.97,242
20171201|2017-11-13 12:30,13,68.97,69.1,68.94,69.02,256
20171201|2017-11-13 13:00,13,69.04,69.04,68.85,68.9,828
20171201|2017-11-13 20:00,14,68.9,68.98,68.9,68.98,89
20171201|2017-11-13 20:30,14,68.97,69.01,68.94,69,82
20171201|2017-11-13 21:00,14,69,69.01,68.97,69,17
20171201|2017-11-13 21:30,14,68.99,69,68.98,68.99,13
20171201|2017-11-13 22:00,14,68.97,68.99,68.95,68.98,27
20171201|2017-11-13 22:30,14,68.99,68.99,68.95,68.98,25
20171201|2017-11-13 23:00,14,68.99,68.99,68.99,68.99,1
20171201|2017-11-13 23:30,14,68.99,69.03,68.99,69.03,8
20171201|2017-11-14 00:00,14,69.04,69.21,69.02,69.21,63
20171201|2017-11-14 00:30,14,69.23,69.27,69.19,69.27,21
20171201|2017-11-14 01:00,14,69.27,69.34,69.27,69.34,62
20171201|2017-11-14 01:30,14,69.35,69.36,69.27,69.31,137
20171201|2017-11-14 02:00,14,69.31,69.35,69.27,69.27,54
20171201|2017-11-14 02:30,14,69.27,69.34,69.23,69.27,38
20171201|2017-11-14 03:00,14,69.3,69.39,69.27,69.37,36
20171201|2017-11-14 03:30,14,69.3,69.37,69.27,69.3,87
20171201|2017-11-14 04:00,14,69.28,69.28,69.22,69.25,27
20171201|2017-11-14 04:30,14,69.25,69.27,69.16,69.17,28
20171201|2017-11-14 05:00,14,69.21,69.32,69.21,69.3,22
20171201|2017-11-14 05:30,14,69.25,69.25,69.21,69.21,24
20171201|2017-11-14 06:00,14,69.21,69.27,69.21,69.26,12
20171201|2017-11-14 06:30,14,69.25,69.28,69.2,69.21,35
20171201|2017-11-14 07:00,14,69.2,69.37,69.17,69.37,168
20171201|2017-11-14 07:30,14,69.35,69.35,69.09,69.15,258
20171201|2017-11-14 08:00,14,69.15,69.15,68.99,69.15,288
20171201|2017-11-14 08:30,14,69.14,69.16,68.96,69.01,379
20171201|2017-11-14 09:00,14,69,69.03,68.75,69,1072
20171201|2017-11-14 09:30,14,69.02,69.02,68.77,68.79,546
20171201|2017-11-14 10:00,14,68.79,68.82,68.73,68.76,520
20171201|2017-11-14 10:30,14,68.76,68.82,68.73,68.77,377
20171201|2017-11-14 11:00,14,68.77,68.94,68.76,68.86,283
20171201|2017-11-14 11:30,14,68.86,68.88,68.76,68.79,188
20171201|2017-11-14 12:00,14,68.78,68.86,68.75,68.76,320
20171201|2017-11-14 12:30,14,68.75,68.78,68.71,68.74,346
20171201|2017-11-14 13:00,14,68.73,68.82,68.58,68.62,1750
20171201|2017-11-14 20:00,15,68.63,68.72,68.59,68.7,113
20171201|2017-11-14 20:30,15,68.7,68.8,68.7,68.77,27
20171201|2017-11-14 21:00,15,68.74,68.78,68.65,68.73,79
20171201|2017-11-14 21:30,15,68.73,68.73,68.72,68.72,37
20171201|2017-11-14 22:00,15,68.73,68.73,68.73,68.73,3
20171201|2017-11-14 22:30,15,68.73,68.73,68.68,68.68,11
20171201|2017-11-14 23:00,15,68.69,68.69,68.65,68.68,9
20171201|2017-11-14 23:30,15,68.7,68.76,68.7,68.76,31
20171201|2017-11-15 00:00,15,68.76,68.76,68.65,68.72,24
20171201|2017-11-15 00:30,15,68.69,68.69,68.69,68.69,1
20171201|2017-11-15 01:00,15,68.67,68.7,68.67,68.7,3
20171201|2017-11-15 01:30,15,68.7,68.7,68.68,68.68,20
20171201|2017-11-15 02:00,15,68.7,68.7,68.67,68.68,10
20171201|2017-11-15 02:30,15,68.7,68.7,68.67,68.7,17
20171201|2017-11-15 03:00,15,68.71,68.76,68.71,68.76,90
20171201|2017-11-15 03:30,15,68.76,68.84,68.75,68.75,74
20171201|2017-11-15 04:00,15,68.72,68.78,68.71,68.77,19
20171201|2017-11-15 04:30,15,68.82,68.87,68.77,68.87,51
20171201|2017-11-15 05:00,15,68.78,68.86,68.78,68.85,11
20171201|2017-11-15 05:30,15,68.8,68.8,68.71,68.78,5
20171201|2017-11-15 06:00,15,68.77,68.86,68.77,68.8,24
20171201|2017-11-15 06:30,15,68.78,68.79,68.77,68.79,6
20171201|2017-11-15 07:00,15,68.74,68.78,68.67,68.72,138
20171201|2017-11-15 07:30,15,68.76,68.84,68.68,68.84,49
20171201|2017-11-15 08:00,15,68.79,68.84,68.79,68.8,25
20171201|2017-11-15 08:30,15,68.79,68.82,68.64,68.65,324
20171201|2017-11-15 09:00,15,68.65,68.73,68.62,68.71,241
20171201|2017-11-15 09:30,15,68.73,68.76,68.63,68.68,201
20171201|2017-11-15 10:00,15,68.67,68.74,68.62,68.63,496
20171201|2017-11-15 10:30,15,68.64,68.82,68.64,68.72,248
20171201|2017-11-15 11:00,15,68.75,68.78,68.7,68.75,68
20171201|2017-11-15 11:30,15,68.74,68.74,68.66,68.7,108
20171201|2017-11-15 12:00,15,68.71,68.91,68.71,68.88,171
20171201|2017-11-15 12:30,15,68.87,68.89,68.75,68.77,184
20171201|2017-11-15 13:00,15,68.78,68.89,68.77,68.89,170
20171201|2017-11-15 20:00,16,68.92,69.11,68.92,69,160
20171201|2017-11-15 20:30,16,69,69.06,68.97,69.04,24
20171201|2017-11-15 21:00,16,69.02,69.02,68.99,68.99,14
20171201|2017-11-15 21:30,16,68.96,68.98,68.94,68.98,7
20171201|2017-11-15 22:00,16,68.96,69,68.9,68.9,5
20171201|2017-11-15 22:30,16,68.91,68.91,68.9,68.9,9
20171201|2017-11-15 23:30,16,68.93,68.95,68.93,68.95,13
20171201|2017-11-16 00:00,16,68.97,69.05,68.97,69.05,16
20171201|2017-11-16 00:30,16,69.09,69.12,69.09,69.12,8
20171201|2017-11-16 01:00,16,69.12,69.12,69.06,69.11,26
20171201|2017-11-16 01:30,16,69.08,69.11,69.01,69.04,16
20171201|2017-11-16 02:00,16,69.05,69.13,69.05,69.12,13
20171201|2017-11-16 02:30,16,69.11,69.11,69.08,69.08,2
20171201|2017-11-16 03:00,16,69.11,69.2,69.11,69.18,54
20171201|2017-11-16 03:30,16,69.17,69.18,69.15,69.17,24
20171201|2017-11-16 04:00,16,69.17,69.19,69.04,69.04,7
20171201|2017-11-16 04:30,16,69.07,69.07,69.04,69.04,22
20171201|2017-11-16 05:00,16,69.09,69.23,69.09,69.23,27
20171201|2017-11-16 05:30,16,69.21,69.21,69.15,69.16,7
20171201|2017-11-16 06:00,16,69.1,69.12,69.08,69.11,50
20171201|2017-11-16 06:30,16,69.1,69.28,69.1,69.25,55
20171201|2017-11-16 07:00,16,69.22,69.41,69.16,69.41,217
20171201|2017-11-16 07:30,16,69.37,69.5,69.04,69.04,229
20171201|2017-11-16 08:00,16,69.03,69.04,68.79,68.98,229
20171201|2017-11-16 08:30,16,68.94,68.97,68.89,68.96,160
20171201|2017-11-16 09:00,16,68.94,69.33,68.94,69.26,338
20171201|2017-11-16 09:30,16,69.23,69.25,69.04,69.04,198
20171201|2017-11-16 10:00,16,69.03,69.13,68.97,69.09,142
20171201|2017-11-16 10:30,16,69.15,69.44,69.1,69.37,249
20171201|2017-11-16 11:00,16,69.4,69.44,69.28,69.35,367
20171201|2017-11-16 11:30,16,69.35,69.39,69.25,69.3,102
20171201|2017-11-16 12:00,16,69.29,69.4,69.27,69.37,102
20171201|2017-11-16 12:30,16,69.35,69.39,69.26,69.27,112
20171201|2017-11-16 13:00,16,69.27,69.36,69.15,69.35,318
20171201|2017-11-16 20:00,17,69.21,69.45,69.21,69.4,54
20171201|2017-11-16 20:30,17,69.34,69.39,69.31,69.36,14
20171201|2017-11-16 21:00,17,69.38,69.38,69.35,69.35,22
20171201|2017-11-16 21:30,17,69.39,69.42,69.38,69.42,34
20171201|2017-11-16 22:30,17,69.42,69.47,69.42,69.47,13
20171201|2017-11-16 23:00,17,69.46,69.48,69.41,69.41,45
20171201|2017-11-16 23:30,17,69.47,69.5,69.47,69.5,69
20171201|2017-11-17 00:30,17,69.41,69.41,69.41,69.41,1
20171201|2017-11-17 01:00,17,69.41,69.48,69.41,69.42,27
20171201|2017-11-17 01:30,17,69.48,69.48,69.37,69.42,7
20171201|2017-11-17 02:00,17,69.38,69.38,69.38,69.38,1
20171201|2017-11-17 02:30,17,69.4,69.48,69.4,69.48,4
20171201|2017-11-17 03:00,17,69.47,69.47,69.47,69.47,1
20171201|2017-11-17 03:30,17,69.49,69.5,69.45,69.45,18
20171201|2017-11-17 04:00,17,69.41,69.48,69.41,69.48,18
20171201|2017-11-17 04:30,17,69.44,69.44,69.44,69.44,1
20171201|2017-11-17 05:30,17,69.4,69.4,69.4,69.4,2
20171201|2017-11-17 06:00,17,69.4,69.41,69.4,69.4,12
20171201|2017-11-17 06:30,17,69.4,69.44,69.4,69.4,29
20171201|2017-11-17 07:00,17,69.45,69.48,69.35,69.41,126
20171201|2017-11-17 07:30,17,69.37,69.49,69.37,69.48,86
20171201|2017-11-17 08:00,17,69.48,69.73,69.48,69.65,409
20171201|2017-11-17 08:30,17,69.7,69.96,69.7,69.92,601
20171201|2017-11-17 09:00,17,69.97,70.08,69.93,69.93,472
20171201|2017-11-17 09:30,17,69.95,69.97,69.79,69.87,239
20171201|2017-11-17 10:00,17,69.81,69.9,69.72,69.82,87
20171201|2017-11-17 10:30,17,69.85,69.98,69.85,69.91,154
20171201|2017-11-17 11:00,17,69.93,69.94,69.8,69.84,106
20171201|2017-11-17 11:30,17,69.83,70,69.83,69.96,338
20171201|2017-11-17 12:00,17,69.96,69.96,69.7,69.7,312
20171201|2017-11-17 12:30,17,69.62,69.74,69.42,69.64,414
20171201|2017-11-17 13:00,17,69.67,69.92,69.62,69.9,437
20171201|2017-11-19 20:00,20,69.8,70,69.8,70,71
20171201|2017-11-19 20:30,20,69.99,70,69.95,70,7
20171201|2017-11-19 21:00,20,69.97,69.97,69.96,69.96,14
20171201|2017-11-19 21:30,20,69.95,69.98,69.95,69.98,9
20171201|2017-11-19 22:00,20,69.96,69.96,69.96,69.96,4
20171201|2017-11-19 22:30,20,69.96,69.97,69.96,69.97,7
20171201|2017-11-19 23:00,20,69.95,69.95,69.9,69.9,7
20171201|2017-11-19 23:30,20,69.91,69.94,69.91,69.94,6
20171201|2017-11-20 00:00,20,69.93,69.95,69.93,69.95,5
20171201|2017-11-20 00:30,20,69.93,69.93,69.91,69.91,6
20171201|2017-11-20 01:30,20,69.93,69.93,69.91,69.91,3
20171201|2017-11-20 02:00,20,69.92,69.96,69.92,69.96,5
20171201|2017-11-20 02:30,20,69.97,69.99,69.93,69.99,26
20171201|2017-11-20 03:00,20,69.94,69.94,69.93,69.93,5
20171201|2017-11-20 03:30,20,69.99,70,69.94,69.98,51
20171201|2017-11-20 04:00,20,69.96,69.97,69.93,69.93,7
20171201|2017-11-20 04:30,20,69.93,69.93,69.9,69.9,22
20171201|2017-11-20 05:00,20,69.86,69.86,69.82,69.85,16
20171201|2017-11-20 05:30,20,69.9,69.92,69.9,69.92,11
20171201|2017-11-20 06:00,20,69.9,69.93,69.87,69.89,16
20171201|2017-11-20 06:30,20,69.87,69.93,69.86,69.93,8
20171201|2017-11-20 07:00,20,69.9,69.93,69.85,69.85,63
20171201|2017-11-20 07:30,20,69.88,69.88,69.79,69.79,98
20171201|2017-11-20 08:00,20,69.79,69.92,69.79,69.85,137
20171201|2017-11-20 08:30,20,69.84,70.06,69.82,70.03,171
20171201|2017-11-20 09:00,20,70.06,70.21,69.97,70.11,323
20171201|2017-11-20 09:30,20,70.09,70.33,70.04,70.28,387
20171201|2017-11-20 10:00,20,70.29,71.2,70.29,70.95,878
20171201|2017-11-20 10:30,20,70.94,70.96,70.68,70.85,263
20171201|2017-11-20 11:00,20,70.85,70.89,70.71,70.82,146
20171201|2017-11-20 11:30,20,70.83,70.94,70.79,70.88,113
20171201|2017-11-20 12:00,20,70.84,70.95,70.82,70.89,77
20171201|2017-11-20 12:30,20,70.9,70.98,70.86,70.93,140
20171201|2017-11-20 13:00,20,70.99,71.5,70.98,71.41,584
20171201|2017-11-20 20:00,21,71.07,71.17,71.01,71.14,101
20171201|2017-11-20 20:30,21,71.14,71.14,70.99,71,68
20171201|2017-11-20 21:00,21,71.03,71.03,70.99,70.99,42
20171201|2017-11-20 21:30,21,71,71.14,71,71.13,22
20171201|2017-11-20 22:00,21,71.13,71.13,71.13,71.13,5
20171201|2017-11-20 22:30,21,71.15,71.15,71.13,71.13,3
20171201|2017-11-20 23:00,21,71.13,71.16,71.13,71.16,35
20171201|2017-11-20 23:30,21,71.14,71.16,71.06,71.16,45
20171201|2017-11-21 00:00,21,71.14,71.15,71.1,71.12,57
20171201|2017-11-21 00:30,21,71.12,71.12,71.08,71.12,15
20171201|2017-11-21 01:00,21,71.17,71.18,71.09,71.14,6
20171201|2017-11-21 01:30,21,71.14,71.17,71.14,71.17,3
20171201|2017-11-21 02:00,21,71.17,71.17,71.15,71.17,28
20171201|2017-11-21 02:30,21,71.23,71.25,71.23,71.25,35
20171201|2017-11-21 03:00,21,71.3,71.33,71.25,71.33,51
20171201|2017-11-21 03:30,21,71.26,71.37,71.19,71.19,44
20171201|2017-11-21 04:00,21,71.3,71.32,71.3,71.32,6
20171201|2017-11-21 05:00,21,71.29,71.4,71.29,71.33,27
20171201|2017-11-21 05:30,21,71.38,71.53,71.36,71.5,58
20171201|2017-11-21 06:00,21,71.56,71.62,71.56,71.62,17
20171201|2017-11-21 06:30,21,71.59,71.65,71.58,71.65,22
20171201|2017-11-21 07:00,21,71.65,72,71.65,71.96,90
20171201|2017-11-21 07:30,21,71.97,72.06,71.7,71.95,204
20171201|2017-11-21 08:00,21,71.95,72.04,71.93,72.04,121
20171201|2017-11-21 08:30,21,72.01,72.46,71.98,72.34,243
20171201|2017-11-21 09:00,21,72.36,72.42,72.2,72.33,214
20171201|2017-11-21 09:30,21,72.3,72.52,72.05,72.1,308
20171201|2017-11-21 10:00,21,72.11,72.11,71.21,71.5,267
20171201|2017-11-21 10:30,21,71.45,71.73,71.35,71.73,88
20171201|2017-11-21 11:00,21,71.43,71.45,71.35,71.4,64
20171201|2017-11-21 11:30,21,71.41,71.45,71.18,71.2,89
20171201|2017-11-21 12:00,21,71.2,71.2,70.4,70.73,255
20171201|2017-11-21 12:30,21,70.74,70.97,70.74,70.81,108
20171201|2017-11-21 13:00,21,70.81,71.21,70.77,70.89,173
20171201|2017-11-21 20:00,22,70.9,70.9,70.5,70.67,44
20171201|2017-11-21 20:30,22,70.71,70.78,70.71,70.78,4
20171201|2017-11-21 21:00,22,70.67,70.69,70.67,70.69,4
20171201|2017-11-21 21:30,22,70.75,70.84,70.75,70.84,3
20171201|2017-11-21 22:00,22,70.9,70.9,70.9,70.9,3
20171201|2017-11-21 22:30,22,70.85,70.85,70.85,70.85,1
20171201|2017-11-21 23:00,22,70.84,70.84,70.8,70.8,16
20171201|2017-11-22 00:30,22,70.86,70.87,70.86,70.87,3
20171201|2017-11-22 01:00,22,70.87,71.09,70.87,71.09,8
20171201|2017-11-22 01:30,22,71.25,71.25,71.05,71.06,6
20171201|2017-11-22 02:00,22,71.04,71.06,71.04,71.06,4
20171201|2017-11-22 02:30,22,71.13,71.2,71.13,71.2,7
20171201|2017-11-22 03:00,22,71.14,71.27,71.13,71.27,17
20171201|2017-11-22 03:30,22,71.28,71.36,71.28,71.36,6
20171201|2017-11-22 04:00,22,71.37,71.37,71.37,71.37,2
20171201|2017-11-22 04:30,22,71.34,71.39,71.34,71.39,9
20171201|2017-11-22 05:00,22,71.5,71.6,71.5,71.56,9
20171201|2017-11-22 05:30,22,71.56,71.56,71.56,71.56,3
20171201|2017-11-22 06:00,22,71.56,71.56,71.4,71.4,42
20171201|2017-11-22 06:30,22,71,71.11,70.85,71.11,16
20171201|2017-11-22 07:00,22,71.29,71.55,71.09,71.09,130
20171201|2017-11-22 07:30,22,71.3,71.41,71.2,71.2,87
20171201|2017-11-22 08:00,22,71.23,71.39,70.92,71.28,102
20171201|2017-11-22 08:30,22,71.27,71.27,70.87,71,184
20171201|2017-11-22 09:00,22,71.02,71.2,70.99,71.2,154
20171201|2017-11-22 09:30,22,71.26,71.44,71.05,71.27,126
20171201|2017-11-22 10:00,22,71.3,71.63,71.3,71.6,114
20171201|2017-11-22 10:30,22,71.6,71.71,71.42,71.59,107
20171201|2017-11-22 11:00,22,71.6,72.25,71.55,72.25,308
20171201|2017-11-22 11:30,22,72.41,72.41,72.12,72.15,96
20171201|2017-11-22 12:00,22,72.18,72.2,71.25,71.65,90
20171201|2017-11-22 12:30,22,71.27,71.65,70.57,70.64,174
20171201|2017-11-22 13:00,22,70.81,71.59,70.65,71.59,140
20171201|2017-11-24 07:00,24,70.8,71.81,70.6,71.75,57
20171201|2017-11-24 07:30,24,71.54,71.74,71.53,71.74,14
20171201|2017-11-24 08:00,24,71.74,71.74,71.4,71.4,13
20171201|2017-11-24 08:30,24,71.6,71.6,71.6,71.6,12
20171201|2017-11-24 09:00,24,71.94,71.94,71.79,71.89,6
20171201|2017-11-24 09:30,24,72.05,72.05,72.05,72.05,1
20171201|2017-11-24 10:00,24,72.04,72.04,72,72,3
20171201|2017-11-24 10:30,24,72.34,72.34,72.34,72.34,1
20171201|2017-11-24 11:30,24,72.27,72.27,72.27,72.27,2
20171201|2017-11-26 20:00,27,71.91,71.91,71.9,71.9,12
20171201|2017-11-26 20:30,27,72.31,72.31,72.2,72.2,12
20171201|2017-11-26 21:30,27,72.07,72.07,72.04,72.04,2
20171201|2017-11-26 23:00,27,72,72,72,72,1
20171201|2017-11-26 23:30,27,71.85,71.85,71.84,71.85,5
20171201|2017-11-27 08:00,27,71.95,72.02,71.95,72.02,15
20171201|2017-11-27 08:30,27,72.3,72.64,72.3,72.64,3
20171201|2017-11-27 09:00,27,72.32,72.32,72.25,72.25,5
20171201|2017-11-27 10:00,27,72.2,72.34,72.2,72.2,14
20171201|2017-11-27 11:00,27,72.58,72.58,72.41,72.41,4
20171201|2017-11-27 11:30,27,72.57,72.57,72.56,72.56,3
20171201|2017-11-27 12:00,27,72.6,72.6,72.6,72.6,3
20171201|2017-11-27 12:30,27,72.65,72.65,72.2,72.2,41
20171201|2017-11-27 20:00,28,72.2,72.2,72,72,4
20171201|2017-11-28 08:30,28,72.35,72.35,72.35,72.35,1
20171201|2017-11-28 09:00,28,72.85,72.85,72.82,72.82,8
20171201|2017-11-28 09:30,28,73.07,73.29,73.07,73.21,10
20171201|2017-11-28 10:00,28,73.29,73.31,73.29,73.31,5
20171201|2017-11-28 10:30,28,73.78,73.94,73.78,73.82,55
20171201|2017-11-28 12:00,28,73.9,73.9,73.9,73.9,5
20171201|2017-11-28 20:00,29,72.45,72.91,72.45,72.87,19
20171201|2017-11-29 08:30,29,74.18,74.18,74.17,74.18,9
20171201|2017-11-29 09:00,29,74.24,74.24,74.24,74.24,1
20171201|2017-11-29 09:30,29,74.4,74.4,74.4,74.4,1
20171201|2017-11-29 10:00,29,74.77,74.77,74.77,74.77,1
20171201|2017-11-29 10:30,29,74.9,74.9,74.9,74.9,10
20171201|2017-11-29 12:30,29,75.1,75.47,75.05,75.45,15
20171201|2017-11-29 20:00,30,75.54,75.54,75.54,75.54,1
20171201|2017-11-30 07:30,30,75.2,75.2,75.2,75.2,1
20171201|2017-11-30 08:30,30,75.25,75.25,75.25,75.25,1
20171201|2017-11-30 09:00,30,75.5,75.5,75.25,75.25,6
20171201|2017-11-30 10:00,30,75.4,75.4,75,75,7
20171201|2017-11-30 10:30,30,75.03,75.03,75.03,75.03,6
20171201|2017-11-30 11:00,30,74.57,74.8,74.57,74.8,2
20171201|2017-11-30 11:30,30,74.7,74.74,74.5,74.7,5
20171201|2017-11-30 12:30,30,74.99,75.21,74.99,75.21,12
20171201|2017-12-01 08:30,1,75.75,75.75,75.7,75.7,4
20171201|2017-12-01 09:00,1,75.73,75.75,75.73,75.75,4
20171201|2017-12-01 09:30,1,75.64,75.82,75.64,75.73,14
20171201|2017-12-01 10:00,1,75.6,75.6,75.52,75.52,8
20171201|2017-12-01 10:30,1,75.5,75.5,75.5,75.5,3
20171201|2017-12-01 11:00,1,75.05,75.05,75,75,4
20171201|2017-12-01 11:30,1,75.42,75.42,75.42,75.42,1
20171201|2017-12-01 12:30,1,75.46,75.46,75.46,75.46,1
20171201|2017-12-01 13:00,1,75.5,75.5,75.5,75.5,1
20171201|2017-12-04 08:00,4,75,75,75,75,1
20171201|2017-12-04 08:30,4,75.21,75.34,75.15,75.34,12
20171201|2017-12-04 10:30,4,75.3,75.3,75.3,75.3,7
20171201|2017-12-04 11:00,4,75.3,75.3,75.3,75.3,1
20171201|2017-12-04 12:30,4,75.31,75.31,75.29,75.29,2
20171201|2017-12-04 13:00,4,75.05,75.1,75,75,7
20171201|2017-12-05 03:00,5,75,75,75,75,1
20171201|2017-12-05 07:00,5,74.82,74.89,74.82,74.89,6
20171201|2017-12-05 07:30,5,74.83,74.83,74.81,74.81,8
20171201|2017-12-05 08:00,5,74.8,74.8,74.8,74.8,3
20171201|2017-12-05 10:00,5,75.37,75.39,75.37,75.39,10
20171201|2017-12-05 11:00,5,75.42,75.42,75.42,75.42,3
20180301|2017-07-18 06:30,18,67.77,67.87,67.77,67.84,16
20180301|2017-07-18 07:00,18,67.86,67.95,67.8,67.8,32
20180301|2017-07-18 07:30,18,67.81,67.81,67.78,67.78,25
20180301|2017-07-18 08:00,18,67.72,67.78,67.6,67.78,12
20180301|2017-07-18 08:30,18,67.7,67.88,67.68,67.88,15
20180301|2017-07-18 09:00,18,67.81,67.97,67.79,67.97,64
20180301|2017-07-18 09:30,18,67.96,67.96,67.18,67.35,142
20180301|2017-07-18 10:00,18,67.34,67.51,67.09,67.18,101
20180301|2017-07-18 10:30,18,67.13,67.22,66.65,66.85,141
20180301|2017-07-18 11:00,18,66.85,66.88,66.74,66.77,131
20180301|2017-07-18 11:30,18,66.81,66.81,66.52,66.55,111
20180301|2017-07-18 12:00,18,66.6,66.6,66.52,66.52,117
20180301|2017-07-18 12:30,18,66.52,67.51,66.42,67.33,456
20180301|2017-07-18 13:00,18,67.35,67.99,67.35,67.83,300
20180301|2017-07-18 20:00,19,67.89,67.92,67.75,67.76,31
20180301|2017-07-18 20:30,19,67.75,67.75,67.75,67.75,10
20180301|2017-07-18 21:30,19,67.72,67.72,67.72,67.72,1
20180301|2017-07-18 23:30,19,67.75,67.75,67.74,67.74,2
20180301|2017-07-19 00:00,19,67.75,67.75,67.75,67.75,4
20180301|2017-07-19 01:30,19,67.98,68,67.98,68,20
20180301|2017-07-19 02:00,19,67.83,67.92,67.83,67.91,11
20180301|2017-07-19 02:30,19,67.9,67.9,67.82,67.84,10
20180301|2017-07-19 03:00,19,67.92,67.94,67.9,67.94,25
20180301|2017-07-19 03:30,19,67.99,68.05,67.99,68.05,22
20180301|2017-07-19 04:00,19,68.11,68.12,68.02,68.07,13
20180301|2017-07-19 05:00,19,68.01,68.01,68.01,68.01,1
20180301|2017-07-19 05:30,19,68.04,68.04,67.95,67.95,5
20180301|2017-07-19 06:00,19,67.94,67.97,67.85,67.97,7
20180301|2017-07-19 06:30,19,68,68.11,68,68.05,8
20180301|2017-07-19 07:00,19,67.96,68.11,67.86,68.09,16
20180301|2017-07-19 08:00,19,67.98,67.99,67.98,67.99,3
20180301|2017-07-19 08:30,19,68.01,68.11,67.97,68.06,88
20180301|2017-07-19 09:00,19,68.06,68.06,67.88,67.94,54
20180301|2017-07-19 09:30,19,68.04,68.1,67.56,67.59,93
20180301|2017-07-19 10:00,19,67.57,67.6,67.44,67.56,140
20180301|2017-07-19 10:30,19,67.56,67.62,67.51,67.54,30
20180301|2017-07-19 11:00,19,67.55,67.69,67.54,67.68,42
20180301|2017-07-19 11:30,19,67.68,67.91,67.68,67.77,33
20180301|2017-07-19 12:00,19,67.75,67.77,67.69,67.77,17
20180301|2017-07-19 12:30,19,67.77,67.92,67.72,67.84,53
20180301|2017-07-19 13:00,19,67.85,67.87,67.71,67.83,43
20180301|2017-07-19 20:00,20,68.04,68.08,68.04,68.08,4
20180301|2017-07-19 20:30,20,68.08,68.08,68.03,68.08,19
20180301|2017-07-19 21:00,20,68.08,68.08,68.08,68.08,19
20180301|2017-07-19 21:30,20,68.08,68.08,68.03,68.08,22
20180301|2017-07-19 22:00,20,68.01,68.01,68.01,68.01,1
20180301|2017-07-19 23:00,20,68.08,68.08,68.08,68.08,1
20180301|2017-07-19 23:30,20,68,68,68,68,18
20180301|2017-07-20 00:00,20,68,68,67.96,67.97,25
20180301|2017-07-20 00:30,20,67.96,68,67.92,68,33
20180301|2017-07-20 01:00,20,68,68,68,68,11
20180301|2017-07-20 01:30,20,68.1,68.25,68.1,68.25,78
20180301|2017-07-20 02:30,20,68.11,68.11,68,68,4
20180301|2017-07-20 03:30,20,68.07,68.07,68.07,68.07,1
20180301|2017-07-20 04:00,20,68.12,68.12,68.12,68.12,2
20180301|2017-07-20 04:30,20,68.13,68.13,68.13,68.13,1
20180301|2017-07-20 05:00,20,68.15,68.15,68.14,68.14,3
20180301|2017-07-20 05:30,20,68.18,68.24,68.18,68.24,6
20180301|2017-07-20 06:00,20,68.21,68.21,68.21,68.21,2
20180301|2017-07-20 06:30,20,68.19,68.21,68.1,68.19,15
20180301|2017-07-20 07:00,20,68.15,68.23,68.15,68.23,15
20180301|2017-07-20 07:30,20,68.17,68.45,68.15,68.37,262
20180301|2017-07-20 08:00,20,68.39,68.53,68.32,68.39,281
20180301|2017-07-20 08:30,20,68.37,68.38,67.95,68.15,101
20180301|2017-07-20 09:00,20,68.07,68.33,68.07,68.33,101
20180301|2017-07-20 09:30,20,68.42,68.77,68.42,68.7,370
20180301|2017-07-20 10:00,20,68.69,68.69,68.32,68.51,171
20180301|2017-07-20 10:30,20,68.51,68.55,68.17,68.23,74
20180301|2017-07-20 11:00,20,68.27,68.37,68.21,68.3,65
20180301|2017-07-20 11:30,20,68.32,68.37,68.31,68.34,42
20180301|2017-07-20 12:00,20,68.35,68.46,68.27,68.44,25
20180301|2017-07-20 12:30,20,68.48,68.59,68.46,68.58,56
20180301|2017-07-20 13:00,20,68.58,68.64,68.49,68.64,72
20180301|2017-07-20 20:00,21,68.7,68.7,68.7,68.7,12
20180301|2017-07-20 20:30,21,68.75,68.8,68.75,68.8,24
20180301|2017-07-20 21:00,21,68.77,68.8,68.77,68.8,2
20180301|2017-07-20 22:30,21,68.8,68.8,68.77,68.77,15
20180301|2017-07-20 23:00,21,68.78,68.78,68.43,68.43,54
20180301|2017-07-20 23:30,21,68.24,68.24,68,68,48
20180301|2017-07-21 00:00,21,67.98,67.98,67.85,67.85,17
20180301|2017-07-21 00:30,21,67.85,68.01,67.85,67.99,30
20180301|2017-07-21 01:00,21,67.88,67.95,67.88,67.88,55
20180301|2017-07-21 01:30,21,67.88,67.9,67.88,67.88,66
20180301|2017-07-21 02:00,21,67.88,67.9,67.8,67.8,62
20180301|2017-07-21 02:30,21,67.8,67.84,67.73,67.81,48
20180301|2017-07-21 03:00,21,67.79,67.8,67.62,67.62,58
20180301|2017-07-21 03:30,21,67.62,67.66,67.5,67.54,23
20180301|2017-07-21 04:00,21,67.72,67.73,67.72,67.73,2
20180301|2017-07-21 04:30,21,67.68,67.68,67.53,67.65,9
20180301|2017-07-21 05:00,21,67.65,67.72,67.65,67.72,6
20180301|2017-07-21 05:30,21,67.89,67.94,67.77,67.77,6
20180301|2017-07-21 06:00,21,67.82,67.82,67.71,67.76,6
20180301|2017-07-21 06:30,21,67.8,67.9,67.76,67.9,10
20180301|2017-07-21 07:00,21,67.83,67.87,67.74,67.74,4
20180301|2017-07-21 07:30,21,67.71,67.71,67.25,67.55,245
20180301|2017-07-21 08:00,21,67.57,67.74,67.57,67.61,30
20180301|2017-07-21 08:30,21,67.63,67.64,67.25,67.38,106
20180301|2017-07-21 09:00,21,67.32,67.38,67.24,67.27,118
20180301|2017-07-21 09:30,21,67.27,67.3,67.23,67.25,73
20180301|2017-07-21 10:00,21,67.27,67.68,67.23,67.47,202
20180301|2017-07-21 10:30,21,67.47,68.11,67.43,67.91,98
20180301|2017-07-21 11:00,21,67.95,68.41,67.83,68.21,81
20180301|2017-07-21 11:30,21,68.23,68.43,68.18,68.18,125
20180301|2017-07-21 12:00,21,68.2,68.34,67.91,68.02,99
20180301|2017-07-21 12:30,21,68.01,68.24,67.96,68.07,42
20180301|2017-07-21 13:00,21,68.09,68.23,68,68,64
20180301|2017-07-23 20:00,24,68.5,68.6,67.95,68.28,53
20180301|2017-07-23 20:30,24,68.16,68.16,67.97,67.97,31
20180301|2017-07-23 21:00,24,68,68.08,68,68.08,7
20180301|2017-07-23 21:30,24,68.05,68.05,68.03,68.03,5
20180301|2017-07-23 22:00,24,67.99,67.99,67.89,67.9,20
20180301|2017-07-23 22:30,24,67.9,67.9,67.88,67.9,37
20180301|2017-07-23 23:00,24,67.93,67.93,67.91,67.93,7
20180301|2017-07-24 01:00,24,67.75,67.88,67.75,67.86,23
20180301|2017-07-24 01:30,24,67.8,67.8,67.77,67.77,2
20180301|2017-07-24 02:00,24,67.83,67.87,67.83,67.87,3
20180301|2017-07-24 02:30,24,67.94,67.94,67.93,67.93,5
20180301|2017-07-24 03:00,24,67.74,67.74,67.74,67.74,1
20180301|2017-07-24 03:30,24,67.88,67.97,67.87,67.97,10
20180301|2017-07-24 04:00,24,67.98,67.98,67.97,67.97,4
20180301|2017-07-24 04:30,24,67.92,67.94,67.91,67.91,10
20180301|2017-07-24 05:00,24,67.89,67.93,67.88,67.9,12
20180301|2017-07-24 05:30,24,67.89,67.89,67.89,67.89,6
20180301|2017-07-24 06:00,24,67.92,67.93,67.92,67.93,5
20180301|2017-07-24 06:30,24,68,68.09,68,68.04,3
20180301|2017-07-24 07:00,24,67.97,67.97,67.89,67.89,6
20180301|2017-07-24 07:30,24,67.77,67.82,67.62,67.68,46
20180301|2017-07-24 08:00,24,67.66,67.77,67.61,67.75,16
20180301|2017-07-24 08:30,24,67.73,68,67.55,67.96,111
20180301|2017-07-24 09:00,24,67.97,67.97,67.67,67.77,98
20180301|2017-07-24 09:30,24,67.77,68.06,67.69,68.03,131
20180301|2017-07-24 10:00,24,68,68.2,67.99,68.15,31
20180301|2017-07-24 10:30,24,68.2,68.3,67.97,68.12,53
20180301|2017-07-24 11:00,24,68.18,68.33,68.15,68.28,10
20180301|2017-07-24 11:30,24,68.24,68.31,68.12,68.24,28
20180301|2017-07-24 12:00,24,68.15,68.15,68.1,68.1,4
20180301|2017-07-24 12:30,24,68.04,68.19,67.99,68.13,18
20180301|2017-07-24 13:00,24,68.16,68.21,67.95,68.01,70
20180301|2017-07-24 20:00,25,68.24,68.45,68.24,68.24,9
20180301|2017-07-24 21:00,25,68.43,68.45,68.4,68.45,11
20180301|2017-07-24 21:30,25,68.4,68.4,68.4,68.4,1
20180301|2017-07-24 22:30,25,68.25,68.25,68.25,68.25,1
20180301|2017-07-25 02:30,25,68.38,68.38,68.38,68.38,1
20180301|2017-07-25 03:00,25,68.44,68.44,68.39,68.39,4
20180301|2017-07-25 03:30,25,68.44,68.44,68.44,68.44,1
20180301|2017-07-25 04:00,25,68.47,68.5,68.47,68.5,4
20180301|2017-07-25 04:30,25,68.55,68.6,68.48,68.48,33
20180301|2017-07-25 05:00,25,68.5,68.52,68.29,68.34,68
20180301|2017-07-25 05:30,25,68.35,68.35,68.35,68.35,4
20180301|2017-07-25 06:00,25,68.37,68.44,68.37,68.44,4
20180301|2017-07-25 06:30,25,68.38,68.43,68.31,68.32,14
20180301|2017-07-25 07:00,25,68.3,68.43,68.3,68.4,47
20180301|2017-07-25 07:30,25,68.41,68.59,68.41,68.54,40
20180301|2017-07-25 08:00,25,68.58,68.67,68.5,68.5,77
20180301|2017-07-25 08:30,25,68.47,68.55,68.38,68.52,35
20180301|2017-07-25 09:00,25,68.57,68.6,68.43,68.6,32
20180301|2017-07-25 09:30,25,68.6,68.6,68.27,68.38,51
20180301|2017-07-25 10:00,25,68.33,68.38,68.25,68.26,33
20180301|2017-07-25 10:30,25,68.27,68.48,68.27,68.48,19
20180301|2017-07-25 11:00,25,68.45,68.53,68.45,68.51,10
20180301|2017-07-25 11:30,25,68.51,68.53,68.42,68.45,18
20180301|2017-07-25 12:00,25,68.41,68.42,68.41,68.42,3
20180301|2017-07-25 12:30,25,68.46,68.54,68.43,68.5,41
20180301|2017-07-25 13:00,25,68.57,68.58,68.5,68.53,130
20180301|2017-07-25 20:00,26,68.57,68.57,68.15,68.15,35
20180301|2017-07-25 21:00,26,68.4,68.42,68,68,46
20180301|2017-07-25 21:30,26,68.02,68.04,67.97,68.04,17
20180301|2017-07-25 22:30,26,67.99,67.99,67.99,67.99,1
20180301|2017-07-25 23:30,26,68,68,68,68,11
20180301|2017-07-26 00:00,26,68,68,68,68,2
20180301|2017-07-26 00:30,26,68,68,68,68,10
20180301|2017-07-26 01:00,26,67.98,67.98,67.98,67.98,2
20180301|2017-07-26 01:30,26,67.96,67.98,67.96,67.98,7
20180301|2017-07-26 02:00,26,67.98,68.01,67.98,68.01,16
20180301|2017-07-26 03:00,26,68.13,68.13,68.12,68.13,16
20180301|2017-07-26 03:30,26,68.13,68.19,68.13,68.18,3
20180301|2017-07-26 04:00,26,68.13,68.13,68.12,68.12,2
20180301|2017-07-26 06:30,26,68.1,68.4,68.1,68.39,185
20180301|2017-07-26 07:00,26,68.36,68.37,68.27,68.32,20
20180301|2017-07-26 07:30,26,68.32,68.34,68.16,68.16,31
20180301|2017-07-26 08:00,26,68.17,68.17,67.67,67.7,160
20180301|2017-07-26 08:30,26,67.87,67.87,67.54,67.68,104
20180301|2017-07-26 09:00,26,67.68,68.2,67.67,67.91,142
20180301|2017-07-26 09:30,26,67.91,68.09,67.9,67.99,38
20180301|2017-07-26 10:00,26,67.96,68.33,67.96,68.33,33
20180301|2017-07-26 10:30,26,68.32,68.36,68.14,68.22,76
20180301|2017-07-26 11:00,26,68.21,68.36,68.2,68.35,98
20180301|2017-07-26 11:30,26,68.31,68.35,68.26,68.26,13
20180301|2017-07-26 12:00,26,68.19,68.32,68.19,68.31,10
20180301|2017-07-26 12:30,26,68.28,68.34,67.93,67.93,103
20180301|2017-07-26 13:00,26,68.02,68.22,68.02,68.18,105
20180301|2017-07-26 20:00,27,68.2,68.22,68.17,68.22,6
20180301|2017-07-26 20:30,27,68.2,68.2,68.2,68.2,1
20180301|2017-07-26 21:30,27,68.21,68.21,68.2,68.2,17
20180301|2017-07-26 22:00,27,68.2,68.2,68.2,68.2,2
20180301|2017-07-26 22:30,27,68.2,68.2,68.2,68.2,1
20180301|2017-07-26 23:00,27,68.2,68.2,68.2,68.2,1
20180301|2017-07-27 00:30,27,68.2,68.2,68.2,68.2,4
20180301|2017-07-27 01:00,27,68.31,68.31,68.31,68.31,1
20180301|2017-07-27 02:00,27,68.35,68.35,68.35,68.35,2
20180301|2017-07-27 02:30,27,68.42,68.45,68.41,68.45,4
20180301|2017-07-27 03:00,27,68.47,68.47,68.47,68.47,1
20180301|2017-07-27 04:30,27,68.47,68.47,68.47,68.47,1
20180301|2017-07-27 05:30,27,68.47,68.47,68.45,68.45,3
20180301|2017-07-27 06:00,27,68.44,68.46,68.41,68.42,30
20180301|2017-07-27 06:30,27,68.44,68.76,68.44,68.7,111
20180301|2017-07-27 07:00,27,68.7,69.08,68.7,68.94,414
20180301|2017-07-27 07:30,27,68.92,69.12,68.92,69.06,127
20180301|2017-07-27 08:00,27,69.1,69.15,69.02,69.12,124
20180301|2017-07-27 08:30,27,69.09,69.09,68.88,68.88,86
20180301|2017-07-27 09:00,27,68.84,68.84,68.45,68.52,182
20180301|2017-07-27 09:30,27,68.52,68.55,67.6,68.28,452
20180301|2017-07-27 10:00,27,68.37,68.48,68.16,68.25,55
20180301|2017-07-27 10:30,27,68.24,68.52,68.24,68.47,10
20180301|2017-07-27 11:00,27,68.39,68.39,68.23,68.23,11
20180301|2017-07-27 11:30,27,68.29,68.43,68.28,68.36,12
20180301|2017-07-27 12:00,27,68.4,68.46,68.25,68.26,30
20180301|2017-07-27 12:30,27,68.27,68.28,68.22,68.28,19
20180301|2017-07-27 13:00,27,68.3,68.47,68.3,68.42,76
20180301|2017-07-27 20:00,28,68.4,68.4,68.38,68.38,2
20180301|2017-07-27 20:30,28,68.44,68.54,68.44,68.54,20
20180301|2017-07-27 21:30,28,68.33,68.33,68.28,68.28,3
20180301|2017-07-27 22:00,28,68.26,68.26,68.24,68.24,3
20180301|2017-07-28 00:30,28,68.3,68.3,68.3,68.3,1
20180301|2017-07-28 01:00,28,68.28,68.28,68.28,68.28,1
20180301|2017-07-28 01:30,28,68.3,68.3,68.25,68.25,15
20180301|2017-07-28 02:00,28,68.2,68.2,68.15,68.15,6
20180301|2017-07-28 02:30,28,68.1,68.1,67.93,67.94,17
20180301|2017-07-28 03:00,28,67.94,67.99,67.94,67.99,2
20180301|2017-07-28 04:00,28,67.96,67.96,67.96,67.96,1
20180301|2017-07-28 05:00,28,67.96,67.96,67.96,67.96,6
20180301|2017-07-28 06:00,28,68,68.08,68,68.08,9
20180301|2017-07-28 06:30,28,68.18,68.25,68.18,68.23,7
20180301|2017-07-28 07:00,28,68.2,68.2,68.17,68.19,3
20180301|2017-07-28 07:30,28,68.28,68.28,68.24,68.24,3
20180301|2017-07-28 08:00,28,68.2,68.4,68.1,68.3,26
20180301|2017-07-28 08:30,28,68.36,68.61,68.19,68.23,69
20180301|2017-07-28 09:00,28,68.23,68.46,68.23,68.46,92
20180301|2017-07-28 09:30,28,68.46,68.71,68.44,68.55,180
20180301|2017-07-28 10:00,28,68.56,68.69,68.48,68.65,84
20180301|2017-07-28 10:30,28,68.62,68.63,68.56,68.63,31
20180301|2017-07-28 11:00,28,68.61,68.61,68.48,68.51,23
20180301|2017-07-28 11:30,28,68.5,68.5,68.3,68.36,26
20180301|2017-07-28 12:00,28,68.47,68.51,68.46,68.48,4
20180301|2017-07-28 12:30,28,68.5,68.51,68.44,68.44,18
20180301|2017-07-28 13:00,28,68.43,68.43,68.2,68.29,76
20180301|2017-07-30 20:00,31,68.17,68.18,68.04,68.18,15
20180301|2017-07-30 20:30,31,68.18,68.18,68.08,68.08,11
20180301|2017-07-30 21:00,31,68.04,68.04,68.01,68.01,4
20180301|2017-07-30 21:30,31,68.01,68.01,67.97,67.97,5
20180301|2017-07-30 22:00,31,68,68.05,68,68,8
20180301|2017-07-30 23:00,31,68.01,68.01,68.01,68.01,1
20180301|2017-07-30 23:30,31,68,68.01,68,68.01,2
20180301|2017-07-31 00:00,31,68.01,68.01,67.95,67.95,8
20180301|2017-07-31 00:30,31,67.95,67.95,67.87,67.87,100
20180301|2017-07-31 01:00,31,68,68,67.95,67.95,6
20180301|2017-07-31 01:30,31,67.87,68,67.87,68,6
20180301|2017-07-31 02:00,31,67.93,67.99,67.93,67.99,2
20180301|2017-07-31 02:30,31,68,68,68,68,10
20180301|2017-07-31 03:00,31,68,68,68,68,16
20180301|2017-07-31 03:30,31,68,68,68,68,2
20180301|2017-07-31 04:00,31,68.09,68.1,68.09,68.1,3
20180301|2017-07-31 05:00,31,68.02,68.13,68.02,68.1,14
20180301|2017-07-31 05:30,31,68.12,68.14,68.1,68.1,16
20180301|2017-07-31 06:30,31,68.11,68.25,68.07,68.25,56
20180301|2017-07-31 07:00,31,68.18,68.3,68.16,68.3,21
20180301|2017-07-31 07:30,31,68.19,68.29,68.05,68.29,15
20180301|2017-07-31 08:00,31,68.26,68.26,68.24,68.26,4
20180301|2017-07-31 08:30,31,68.24,68.26,68.23,68.23,29
20180301|2017-07-31 09:00,31,68.25,68.25,68.13,68.17,29
20180301|2017-07-31 09:30,31,68.21,68.26,68.19,68.24,24
20180301|2017-07-31 10:00,31,68.24,68.6,68.24,68.59,158
20180301|2017-07-31 10:30,31,68.6,68.96,68.6,68.96,236
20180301|2017-07-31 11:00,31,68.99,69.05,68.83,68.94,192
20180301|2017-07-31 11:30,31,68.9,68.9,68.5,68.68,97
20180301|2017-07-31 12:00,31,68.64,68.67,68.52,68.67,42
20180301|2017-07-31 12:30,31,68.68,68.68,68.58,68.64,85
20180301|2017-07-31 13:00,31,68.62,68.64,68.2,68.25,249
20180301|2017-07-31 20:00,1,68.19,68.33,68.19,68.28,17
20180301|2017-07-31 20:30,1,68.33,68.47,68.33,68.47,20
20180301|2017-07-31 21:00,1,68.48,68.49,68.48,68.48,6
20180301|2017-07-31 22:00,1,68.47,68.47,68.4,68.4,40
20180301|2017-07-31 22:30,1,68.43,68.43,68.43,68.43,3
20180301|2017-07-31 23:00,1,68.49,68.49,68.49,68.49,1
20180301|2017-07-31 23:30,1,68.47,68.47,68.47,68.47,5
20180301|2017-08-01 00:30,1,68.51,68.51,68.51,68.51,2
20180301|2017-08-01 01:00,1,68.52,68.52,68.51,68.51,3
20180301|2017-08-01 01:30,1,68.6,68.6,68.53,68.53,9
20180301|2017-08-01 02:00,1,68.46,68.46,68.46,68.46,1
20180301|2017-08-01 02:30,1,68.6,68.6,68.6,68.6,2
20180301|2017-08-01 03:00,1,68.55,68.55,68.55,68.55,1
20180301|2017-08-01 04:00,1,68.59,68.72,68.59,68.7,48
20180301|2017-08-01 04:30,1,68.68,68.68,68.65,68.65,5
20180301|2017-08-01 05:30,1,68.48,68.57,68.48,68.57,4
20180301|2017-08-01 06:30,1,68.65,68.65,68.57,68.57,3
20180301|2017-08-01 07:00,1,68.54,68.54,68.5,68.5,4
20180301|2017-08-01 07:30,1,68.6,68.64,68.59,68.59,9
20180301|2017-08-01 08:00,1,68.53,68.53,68.52,68.52,3
20180301|2017-08-01 08:30,1,68.6,68.75,68.13,68.24,183
20180301|2017-08-01 09:00,1,68.23,68.4,67.79,68.36,314
20180301|2017-08-01 09:30,1,68.35,68.55,68.26,68.41,56
20180301|2017-08-01 10:00,1,68.4,68.49,68.26,68.31,41
20180301|2017-08-01 10:30,1,68.3,68.46,68.22,68.43,42
20180301|2017-08-01 11:00,1,68.45,68.55,68.44,68.55,28
20180301|2017-08-01 11:30,1,68.56,68.7,68.55,68.69,51
20180301|2017-08-01 12:00,1,68.68,68.71,68.6,68.67,51
20180301|2017-08-01 12:30,1,68.7,68.8,68.57,68.57,107
20180301|2017-08-01 13:00,1,68.57,68.75,68.53,68.71,308
20180301|2017-08-01 20:00,2,68.74,68.81,68.74,68.75,45
20180301|2017-08-01 20:30,2,68.74,68.77,68.74,68.77,21
20180301|2017-08-01 22:00,2,68.73,68.73,68.73,68.73,1
20180301|2017-08-01 22:30,2,68.73,68.73,68.73,68.73,1
20180301|2017-08-02 01:00,2,68.75,68.75,68.74,68.75,10
20180301|2017-08-02 01:30,2,68.76,68.76,68.76,68.76,1
20180301|2017-08-02 02:00,2,68.75,68.75,68.69,68.69,14
20180301|2017-08-02 02:30,2,68.65,68.69,68.65,68.69,5
20180301|2017-08-02 03:00,2,68.72,68.83,68.72,68.83,45
20180301|2017-08-02 03:30,2,68.85,68.85,68.8,68.81,11
20180301|2017-08-02 04:00,2,68.8,68.8,68.8,68.8,2
20180301|2017-08-02 04:30,2,68.8,68.8,68.75,68.75,15
20180301|2017-08-02 05:00,2,68.78,68.78,68.78,68.78,3
20180301|2017-08-02 06:00,2,68.81,68.83,68.81,68.83,4
20180301|2017-08-02 06:30,2,68.87,68.87,68.84,68.86,5
20180301|2017-08-02 07:00,2,68.86,68.9,68.81,68.85,36
20180301|2017-08-02 07:30,2,68.85,68.89,68.66,68.83,21
20180301|2017-08-02 08:00,2,68.84,68.9,68.66,68.67,63
20180301|2017-08-02 08:30,2,68.8,68.9,68.75,68.9,126
20180301|2017-08-02 09:00,2,68.91,69.37,68.91,69.01,582
20180301|2017-08-02 09:30,2,69.04,69.45,69.03,69.2,364
20180301|2017-08-02 10:00,2,69.15,69.52,69.11,69.44,338
20180301|2017-08-02 10:30,2,69.43,69.48,69.33,69.37,84
20180301|2017-08-02 11:00,2,69.38,69.55,69.38,69.54,45
20180301|2017-08-02 11:30,2,69.52,69.55,69.33,69.38,97
20180301|2017-08-02 12:00,2,69.38,69.53,69.38,69.48,21
20180301|2017-08-02 12:30,2,69.46,69.46,69.3,69.33,52
20180301|2017-08-02 13:00,2,69.4,69.65,69.4,69.5,370
20180301|2017-08-02 20:00,3,69.54,69.54,69.54,69.54,1
20180301|2017-08-02 20:30,3,69.59,69.66,69.59,69.66,19
20180301|2017-08-02 21:00,3,69.66,69.66,69.66,69.66,3
20180301|2017-08-02 21:30,3,69.67,69.67,69.67,69.67,1
20180301|2017-08-02 22:00,3,69.72,69.75,69.66,69.74,22
20180301|2017-08-02 22:30,3,69.75,69.75,69.75,69.75,2
20180301|2017-08-03 00:00,3,69.75,69.77,69.73,69.77,23
20180301|2017-08-03 00:30,3,69.75,69.76,69.72,69.72,38
20180301|2017-08-03 01:30,3,69.72,69.73,69.71,69.72,11
20180301|2017-08-03 02:00,3,69.75,69.75,69.72,69.75,6
20180301|2017-08-03 02:30,3,69.76,69.76,69.74,69.76,8
20180301|2017-08-03 03:00,3,69.78,69.82,69.78,69.82,20
20180301|2017-08-03 03:30,3,69.85,69.85,69.72,69.72,74
20180301|2017-08-03 04:00,3,69.65,69.77,69.64,69.7,17
20180301|2017-08-03 04:30,3,69.7,69.72,69.7,69.7,13
20180301|2017-08-03 05:00,3,69.71,69.71,69.69,69.69,21
20180301|2017-08-03 05:30,3,69.65,69.69,69.4,69.41,26
20180301|2017-08-03 06:00,3,69.46,69.52,69.45,69.52,17
20180301|2017-08-03 06:30,3,69.6,69.68,69.6,69.65,7
20180301|2017-08-03 07:00,3,69.68,69.7,69.55,69.63,70
20180301|2017-08-03 07:30,3,69.47,69.61,69.39,69.49,19
20180301|2017-08-03 08:00,3,69.45,69.62,69.44,69.53,19
20180301|2017-08-03 08:30,3,69.59,69.8,69.53,69.54,167
20180301|2017-08-03 09:00,3,69.59,69.73,69.44,69.55,48
20180301|2017-08-03 09:30,3,69.5,69.63,69.47,69.57,45
20180301|2017-08-03 10:00,3,69.59,69.6,69.35,69.42,35
20180301|2017-08-03 10:30,3,69.44,69.57,69.36,69.57,21
20180301|2017-08-03 11:00,3,69.59,69.59,69.51,69.57,33
20180301|2017-08-03 11:30,3,69.57,69.62,69.46,69.51,58
20180301|2017-08-03 12:00,3,69.51,69.6,69.49,69.5,114
20180301|2017-08-03 12:30,3,69.5,69.74,69.45,69.74,144
20180301|2017-08-03 13:00,3,69.74,69.79,69.59,69.71,425
20180301|2017-08-03 20:00,4,69.85,69.9,69.83,69.83,62
20180301|2017-08-03 20:30,4,69.89,69.9,69.89,69.89,7
20180301|2017-08-03 21:00,4,69.88,69.9,69.87,69.88,41
20180301|2017-08-03 21:30,4,69.9,69.9,69.85,69.87,29
20180301|2017-08-03 22:30,4,69.89,69.9,69.88,69.9,11
20180301|2017-08-03 23:00,4,69.88,69.88,69.83,69.85,16
20180301|2017-08-03 23:30,4,69.84,69.85,69.82,69.84,18
20180301|2017-08-04 00:00,4,69.84,69.86,69.84,69.86,2
20180301|2017-08-04 00:30,4,69.86,69.88,69.86,69.88,10
20180301|2017-08-04 01:00,4,69.88,69.89,69.88,69.89,24
20180301|2017-08-04 01:30,4,69.89,69.91,69.88,69.91,46
20180301|2017-08-04 02:00,4,69.91,69.91,69.91,69.91,10
20180301|2017-08-04 02:30,4,69.92,69.92,69.9,69.91,39
20180301|2017-08-04 03:00,4,69.92,70.03,69.91,69.95,173
20180301|2017-08-04 03:30,4,69.98,70.01,69.95,69.97,101
20180301|2017-08-04 04:00,4,69.97,70.01,69.96,70.01,38
20180301|2017-08-04 04:30,4,70.05,70.07,70.05,70.07,29
20180301|2017-08-04 05:00,4,70.09,70.1,70.07,70.1,5
20180301|2017-08-04 05:30,4,70.07,70.07,70.06,70.06,10
20180301|2017-08-04 06:00,4,70.03,70.04,70.03,70.04,15
20180301|2017-08-04 06:30,4,70.04,70.11,70.02,70.1,30
20180301|2017-08-04 07:00,4,70.06,70.15,70.04,70.07,22
20180301|2017-08-04 07:30,4,70.07,70.07,69.91,69.97,77
20180301|2017-08-04 08:00,4,69.99,70.11,69.96,70.03,61
20180301|2017-08-04 08:30,4,70.02,70.02,69.83,69.91,179
20180301|2017-08-04 09:00,4,69.92,70.01,69.85,69.89,307
20180301|2017-08-04 09:30,4,69.89,70.01,69.89,69.99,168
20180301|2017-08-04 10:00,4,70,70.06,69.99,70.06,85
20180301|2017-08-04 10:30,4,70.07,70.15,70.04,70.12,197
20180301|2017-08-04 11:00,4,70.12,70.12,69.99,70.06,327
20180301|2017-08-04 11:30,4,70.07,70.12,70.06,70.07,52
20180301|2017-08-04 12:00,4,70.06,70.06,69.99,69.99,12
20180301|2017-08-04 12:30,4,70.01,70.15,70.01,70.13,276
20180301|2017-08-04 13:00,4,70.13,70.19,69.97,70.07,413
20180301|2017-08-06 20:00,7,70,70.21,70,70.16,48
20180301|2017-08-06 20:30,7,70.18,70.24,70.18,70.19,5
20180301|2017-08-06 21:00,7,70.23,70.25,70.23,70.25,11
20180301|2017-08-06 21:30,7,70.24,70.25,70.22,70.22,3
20180301|2017-08-06 22:00,7,70.25,70.25,70.25,70.25,5
20180301|2017-08-06 22:30,7,70.25,70.28,70.25,70.28,14
20180301|2017-08-06 23:00,7,70.32,70.32,70.27,70.27,16
20180301|2017-08-06 23:30,7,70.33,70.33,70.33,70.33,1
20180301|2017-08-07 00:00,7,70.33,70.35,70.33,70.35,8
20180301|2017-08-07 00:30,7,70.35,70.38,70.35,70.36,17
20180301|2017-08-07 01:00,7,70.37,70.38,70.37,70.38,6
20180301|2017-08-07 01:30,7,70.38,70.39,70.37,70.37,10
20180301|2017-08-07 02:00,7,70.37,70.39,70.36,70.39,42
20180301|2017-08-07 02:30,7,70.39,70.41,70.38,70.39,64
20180301|2017-08-07 03:00,7,70.4,70.46,70.4,70.46,56
20180301|2017-08-07 03:30,7,70.42,70.45,70.42,70.45,15
20180301|2017-08-07 04:00,7,70.42,70.44,70.42,70.43,40
20180301|2017-08-07 04:30,7,70.43,70.44,70.31,70.31,59
20180301|2017-08-07 05:00,7,70.33,70.38,70.3,70.38,74
20180301|2017-08-07 05:30,7,70.38,70.39,70.36,70.38,75
20180301|2017-08-07 06:00,7,70.37,70.42,70.37,70.42,62
20180301|2017-08-07 06:30,7,70.42,70.46,70.41,70.46,37
20180301|2017-08-07 07:00,7,70.41,70.41,70.3,70.31,20
20180301|2017-08-07 07:30,7,70.27,70.3,70.03,70.03,36
20180301|2017-08-07 08:00,7,70.13,70.38,70.06,70.35,77
20180301|2017-08-07 08:30,7,70.35,70.48,70.35,70.42,123
20180301|2017-08-07 09:00,7,70.43,70.53,70.42,70.52,198
20180301|2017-08-07 09:30,7,70.52,70.54,70.41,70.41,133
20180301|2017-08-07 10:00,7,70.42,70.54,70.42,70.53,153
20180301|2017-08-07 10:30,7,70.54,70.54,70.37,70.4,122
20180301|2017-08-07 11:00,7,70.42,70.42,70.3,70.34,125
20180301|2017-08-07 11:30,7,70.39,70.43,70.37,70.41,95
20180301|2017-08-07 12:00,7,70.41,70.45,70.38,70.38,38
20180301|2017-08-07 12:30,7,70.4,70.45,70.36,70.37,68
20180301|2017-08-07 13:00,7,70.41,70.46,70.13,70.2,240
20180301|2017-08-07 20:00,8,70.25,70.25,69.92,70.05,116
20180301|2017-08-07 20:30,8,70,70.1,70,70.1,5
20180301|2017-08-07 21:00,8,70.08,70.08,70.07,70.07,3
20180301|2017-08-07 21:30,8,70.07,70.07,70.07,70.07,4
20180301|2017-08-07 22:00,8,70.06,70.25,70,70.25,41
20180301|2017-08-07 22:30,8,70.18,70.18,70.16,70.16,11
20180301|2017-08-07 23:00,8,70.25,70.25,70.25,70.25,2
20180301|2017-08-08 00:30,8,70.19,70.44,70.15,70.44,102
20180301|2017-08-08 01:00,8,70.45,70.53,70.44,70.53,151
20180301|2017-08-08 01:30,8,70.54,70.55,70.54,70.55,11
20180301|2017-08-08 02:00,8,70.52,70.58,70.38,70.38,57
20180301|2017-08-08 02:30,8,70.22,70.22,70.22,70.22,1
20180301|2017-08-08 03:30,8,70.39,70.39,70.39,70.39,2
20180301|2017-08-08 04:00,8,70.41,70.43,70.41,70.43,10
20180301|2017-08-08 04:30,8,70.43,70.44,70.41,70.41,17
20180301|2017-08-08 05:00,8,70.42,70.42,70.42,70.42,1
20180301|2017-08-08 05:30,8,70.43,70.43,70.42,70.42,3
20180301|2017-08-08 06:00,8,70.41,70.41,70.41,70.41,1
20180301|2017-08-08 06:30,8,70.3,70.37,70.3,70.37,4
20180301|2017-08-08 07:00,8,70.42,70.48,70.42,70.48,61
20180301|2017-08-08 07:30,8,70.48,70.51,70.45,70.51,56
20180301|2017-08-08 08:00,8,70.52,70.63,70.41,70.53,203
20180301|2017-08-08 08:30,8,70.5,70.55,70.3,70.42,156
20180301|2017-08-08 09:00,8,70.41,70.58,70.27,70.56,93
20180301|2017-08-08 09:30,8,70.55,70.6,70.45,70.45,67
20180301|2017-08-08 10:00,8,70.51,70.62,70.48,70.51,152
20180301|2017-08-08 10:30,8,70.51,70.66,70.51,70.63,168
20180301|2017-08-08 11:00,8,70.63,70.65,70.54,70.63,76
20180301|2017-08-08 11:30,8,70.61,70.73,70.61,70.73,157
20180301|2017-08-08 12:00,8,70.73,70.8,70.69,70.8,167
20180301|2017-08-08 12:30,8,70.75,70.83,70.7,70.82,100
20180301|2017-08-08 13:00,8,70.81,70.83,70.75,70.81,255
20180301|2017-08-08 20:00,9,70.82,70.82,70.81,70.82,23
20180301|2017-08-08 20:30,9,70.82,70.82,70.82,70.82,2
20180301|2017-08-08 21:30,9,70.69,70.69,70.18,70.43,70
20180301|2017-08-08 22:00,9,70.41,70.41,70.24,70.24,27
20180301|2017-08-08 22:30,9,70.32,70.32,70.32,70.32,1
20180301|2017-08-08 23:30,9,70.35,70.35,70.25,70.25,8
20180301|2017-08-09 00:00,9,70.38,70.38,70.16,70.16,23
20180301|2017-08-09 00:30,9,70.24,70.25,70.21,70.24,5
20180301|2017-08-09 01:00,9,70.25,70.35,70.2,70.2,16
20180301|2017-08-09 01:30,9,70.38,70.45,70.38,70.44,49
20180301|2017-08-09 02:00,9,70.45,70.47,70.43,70.43,14
20180301|2017-08-09 02:30,9,70.43,70.43,70.43,70.43,4
20180301|2017-08-09 03:00,9,70.45,70.45,70.43,70.44,7
20180301|2017-08-09 03:30,9,70.45,70.45,70.28,70.31,16
20180301|2017-08-09 04:30,9,70.39,70.39,70.39,70.39,1
20180301|2017-08-09 05:00,9,70.29,70.3,70.28,70.28,13
20180301|2017-08-09 05:30,9,70.32,70.32,70.31,70.31,7
20180301|2017-08-09 06:00,9,70.28,70.31,70.25,70.31,15
20180301|2017-08-09 06:30,9,70.31,70.37,70.29,70.37,76
20180301|2017-08-09 07:00,9,70.37,70.37,70.3,70.36,3
20180301|2017-08-09 07:30,9,70.28,70.5,70.24,70.5,171
20180301|2017-08-09 08:00,9,70.55,70.62,70.36,70.42,22
20180301|2017-08-09 08:30,9,70.47,70.59,70.43,70.53,104
20180301|2017-08-09 09:00,9,70.57,70.77,70.54,70.75,165
20180301|2017-08-09 09:30,9,70.75,70.76,70.55,70.65,114
20180301|2017-08-09 10:00,9,70.7,70.7,70.58,70.59,77
20180301|2017-08-09 10:30,9,70.58,70.66,70.41,70.53,64
20180301|2017-08-09 11:00,9,70.54,70.68,70.53,70.6,49
20180301|2017-08-09 11:30,9,70.63,70.7,70.62,70.63,44
20180301|2017-08-09 12:00,9,70.66,70.73,70.62,70.66,53
20180301|2017-08-09 12:30,9,70.66,70.7,70.65,70.7,113
20180301|2017-08-09 13:00,9,70.69,70.82,70.69,70.82,577
20180301|2017-08-09 20:00,10,70.76,70.76,70.66,70.73,31
20180301|2017-08-09 21:00,10,70.79,70.79,70.79,70.79,1
20180301|2017-08-09 21:30,10,70.72,70.72,70.71,70.71,5
20180301|2017-08-09 22:30,10,70.65,70.65,70.65,70.65,3
20180301|2017-08-10 01:00,10,70.7,70.76,70.68,70.75,22
20180301|2017-08-10 01:30,10,70.71,70.81,70.71,70.76,22
20180301|2017-08-10 02:00,10,70.71,70.75,70.65,70.67,39
20180301|2017-08-10 02:30,10,70.72,70.72,70.69,70.69,21
20180301|2017-08-10 03:00,10,70.74,70.75,70.72,70.73,21
20180301|2017-08-10 03:30,10,70.64,70.64,70.64,70.64,8
20180301|2017-08-10 04:00,10,70.74,70.75,70.74,70.74,6
20180301|2017-08-10 04:30,10,70.67,70.73,70.67,70.73,3
20180301|2017-08-10 05:00,10,70.69,70.69,70.68,70.68,4
20180301|2017-08-10 06:00,10,70.7,70.75,70.7,70.71,22
20180301|2017-08-10 06:30,10,70.71,70.73,70.62,70.73,11
20180301|2017-08-10 07:00,10,70.76,70.76,70.56,70.56,38
20180301|2017-08-10 07:30,10,70.58,70.61,69.86,70.12,217
20180301|2017-08-10 08:00,10,70.19,70.45,70.18,70.22,91
20180301|2017-08-10 08:30,10,70.32,70.35,69.19,69.8,529
20180301|2017-08-10 09:00,10,69.82,69.82,69.5,69.82,225
20180301|2017-08-10 09:30,10,69.8,69.8,69.4,69.64,271
20180301|2017-08-10 10:00,10,69.62,69.69,69.44,69.61,121
20180301|2017-08-10 10:30,10,69.63,69.72,69.52,69.65,84
20180301|2017-08-10 11:00,10,69.63,69.63,68.14,68.18,777
20180301|2017-08-10 11:30,10,68.18,68.29,67.81,67.82,283
20180301|2017-08-10 12:00,10,67.81,68.09,67.77,68.05,103
20180301|2017-08-10 12:30,10,68.03,68.1,67.78,67.85,151
20180301|2017-08-10 13:00,10,67.84,68.22,67.78,68.11,227
20180301|2017-08-10 20:00,11,67.8,67.9,67.76,67.85,60
20180301|2017-08-10 20:30,11,67.85,68.01,67.85,68.01,31
20180301|2017-08-10 21:00,11,67.94,68.04,67.93,67.95,47
20180301|2017-08-10 22:00,11,67.93,67.93,67.93,67.93,17
20180301|2017-08-10 23:00,11,67.91,67.95,67.87,67.95,49
20180301|2017-08-10 23:30,11,67.96,67.96,67.92,67.93,8
20180301|2017-08-11 00:30,11,67.84,67.85,67.84,67.85,7
20180301|2017-08-11 01:00,11,67.9,67.91,67.9,67.91,23
20180301|2017-08-11 01:30,11,67.91,67.99,67.91,67.99,19
20180301|2017-08-11 02:00,11,67.97,68.08,67.93,67.94,8
20180301|2017-08-11 04:00,11,68.05,68.16,68,68,59
20180301|2017-08-11 04:30,11,68.04,68.04,67.95,67.95,39
20180301|2017-08-11 05:00,11,67.99,68.04,67.95,68.04,54
20180301|2017-08-11 05:30,11,68,68,68,68,4
20180301|2017-08-11 06:00,11,68.08,68.09,68.07,68.07,4
20180301|2017-08-11 06:30,11,68.07,68.1,68,68,34
20180301|2017-08-11 07:00,11,68.04,68.04,67.94,67.97,21
20180301|2017-08-11 07:30,11,68.01,68.05,67.8,67.87,109
20180301|2017-08-11 08:00,11,67.83,67.84,67.53,67.64,396
20180301|2017-08-11 08:30,11,67.68,67.74,67.59,67.63,157
20180301|2017-08-11 09:00,11,67.65,68.44,67.65,68.34,212
20180301|2017-08-11 09:30,11,68.33,68.5,68.27,68.42,187
20180301|2017-08-11 10:00,11,68.43,68.43,68.21,68.22,85
20180301|2017-08-11 10:30,11,68.2,68.5,68.18,68.49,77
20180301|2017-08-11 11:00,11,68.53,68.87,68.53,68.81,251
20180301|2017-08-11 11:30,11,68.81,68.87,68.4,68.48,79
20180301|2017-08-11 12:00,11,68.53,68.59,68.46,68.48,56
20180301|2017-08-11 12:30,11,68.55,68.55,68.19,68.21,60
20180301|2017-08-11 13:00,11,68.23,68.25,67.99,68,161
20180301|2017-08-13 20:00,14,68.24,68.24,67.9,68.1,20
20180301|2017-08-13 20:30,14,68.07,68.09,68.07,68.09,3
20180301|2017-08-13 21:00,14,68.22,68.23,68.22,68.23,2
20180301|2017-08-13 21:30,14,68.24,68.32,68.23,68.23,6
20180301|2017-08-13 22:30,14,68.2,68.25,68.2,68.25,9
20180301|2017-08-13 23:30,14,68.26,68.26,68.26,68.26,2
20180301|2017-08-14 00:30,14,68.3,68.31,68.3,68.31,3
20180301|2017-08-14 01:00,14,68.33,68.33,68.32,68.33,16
20180301|2017-08-14 01:30,14,68.26,68.29,68.17,68.17,37
20180301|2017-08-14 02:00,14,68.07,68.18,68.07,68.18,3
20180301|2017-08-14 02:30,14,68.08,68.08,68.08,68.08,1
20180301|2017-08-14 03:00,14,68.01,68.01,67.95,68,5
20180301|2017-08-14 03:30,14,68,68,68,68,1
20180301|2017-08-14 04:00,14,67.94,67.95,67.75,67.75,12
20180301|2017-08-14 04:30,14,67.92,67.92,67.92,67.92,1
20180301|2017-08-14 05:00,14,67.96,67.96,67.96,67.96,1
20180301|2017-08-14 05:30,14,67.96,67.97,67.96,67.96,14
20180301|2017-08-14 06:00,14,67.96,67.96,67.95,67.95,44
20180301|2017-08-14 06:30,14,67.92,67.92,67.91,67.91,3
20180301|2017-08-14 07:00,14,67.89,67.89,67.79,67.79,37
20180301|2017-08-14 07:30,14,67.82,67.87,67.82,67.82,6
20180301|2017-08-14 08:00,14,67.81,67.81,67.45,67.71,205
20180301|2017-08-14 08:30,14,67.68,67.68,67.45,67.53,84
20180301|2017-08-14 09:00,14,67.56,67.72,67.5,67.62,54
20180301|2017-08-14 09:30,14,67.62,67.62,67.49,67.49,157
20180301|2017-08-14 10:00,14,67.51,67.55,67.46,67.47,56
20180301|2017-08-14 10:30,14,67.45,67.5,67.43,67.49,71
20180301|2017-08-14 11:00,14,67.48,67.53,67.45,67.49,81
20180301|2017-08-14 11:30,14,67.52,67.52,67.43,67.46,113
20180301|2017-08-14 12:00,14,67.48,67.49,67.42,67.43,35
20180301|2017-08-14 12:30,14,67.43,67.45,67.41,67.43,68
20180301|2017-08-14 13:00,14,67.45,67.7,67.44,67.56,266
20180301|2017-08-14 20:00,15,67.64,67.64,67.52,67.56,7
20180301|2017-08-14 20:30,15,67.55,67.66,67.55,67.66,22
20180301|2017-08-14 21:30,15,67.69,67.69,67.5,67.62,24
20180301|2017-08-15 02:00,15,67.55,67.55,67.5,67.5,5
20180301|2017-08-15 02:30,15,67.49,67.5,67.45,67.45,7
20180301|2017-08-15 03:00,15,67.47,67.47,67.47,67.47,1
20180301|2017-08-15 03:30,15,67.44,67.54,67.44,67.53,5
20180301|2017-08-15 04:00,15,67.58,67.58,67.52,67.52,8
20180301|2017-08-15 04:30,15,67.54,67.54,67.51,67.54,10
20180301|2017-08-15 05:00,15,67.57,67.57,67.47,67.47,14
20180301|2017-08-15 05:30,15,67.47,67.49,67.47,67.49,8
20180301|2017-08-15 06:00,15,67.49,67.49,67.45,67.45,16
20180301|2017-08-15 06:30,15,67.44,67.44,67.4,67.43,19
20180301|2017-08-15 07:00,15,67.4,67.54,67.4,67.53,19
20180301|2017-08-15 07:30,15,67.51,67.52,67.43,67.45,25
20180301|2017-08-15 08:00,15,67.43,67.45,67.3,67.33,227
20180301|2017-08-15 08:30,15,67.31,67.31,67.17,67.26,368
20180301|2017-08-15 09:00,15,67.26,67.26,67.16,67.23,148
20180301|2017-08-15 09:30,15,67.21,67.22,67.02,67.05,392
20180301|2017-08-15 10:00,15,67.04,67.08,67.01,67.05,115
20180301|2017-08-15 10:30,15,67.06,67.06,66.96,66.96,203
20180301|2017-08-15 11:00,15,66.97,67.07,66.94,67.07,137
20180301|2017-08-15 11:30,15,67.04,67.08,66.94,67.04,141
20180301|2017-08-15 12:00,15,67.05,67.05,66.95,66.98,74
20180301|2017-08-15 12:30,15,66.97,67.02,66.97,67.02,91
20180301|2017-08-15 13:00,15,67.02,67.05,66.95,67.04,310
20180301|2017-08-15 20:00,16,67.04,67.04,66.98,66.98,5
20180301|2017-08-15 21:00,16,66.97,67,66.97,67,3
20180301|2017-08-15 21:30,16,67.01,67.04,67.01,67.02,6
20180301|2017-08-16 01:30,16,67.08,67.08,67.08,67.08,2
20180301|2017-08-16 02:00,16,67.05,67.08,67.04,67.04,10
20180301|2017-08-16 02:30,16,67.09,67.09,67.04,67.04,8
20180301|2017-08-16 03:30,16,67.16,67.17,67.16,67.17,32
20180301|2017-08-16 04:00,16,67.18,67.18,67.17,67.17,27
20180301|2017-08-16 04:30,16,67.17,67.17,67.17,67.17,2
20180301|2017-08-16 05:00,16,67.17,67.17,67.17,67.17,38
20180301|2017-08-16 05:30,16,67.16,67.16,67.16,67.16,1
20180301|2017-08-16 06:00,16,67.1,67.1,67.1,67.1,1
20180301|2017-08-16 06:30,16,67.13,67.15,67.13,67.14,12
20180301|2017-08-16 07:00,16,67.11,67.13,67,67.01,59
20180301|2017-08-16 07:30,16,67.05,67.05,66.95,66.98,98
20180301|2017-08-16 08:00,16,66.99,66.99,66.92,66.92,97
20180301|2017-08-16 08:30,16,66.92,66.96,66.88,66.91,298
20180301|2017-08-16 09:00,16,66.9,66.92,66.71,66.73,535
20180301|2017-08-16 09:30,16,66.72,66.8,66.71,66.77,228
20180301|2017-08-16 10:00,16,66.77,66.95,66.73,66.86,202
20180301|2017-08-16 10:30,16,66.87,66.87,66.75,66.77,51
20180301|2017-08-16 11:00,16,66.77,66.8,66.74,66.75,82
20180301|2017-08-16 11:30,16,66.73,66.76,66.72,66.72,83
20180301|2017-08-16 12:00,16,66.72,66.78,66.72,66.75,55
20180301|2017-08-16 12:30,16,66.75,66.75,66.7,66.72,195
20180301|2017-08-16 13:00,16,66.71,66.8,66.65,66.72,273
20180301|2017-08-16 20:00,17,66.8,66.8,66.8,66.8,1
20180301|2017-08-16 20:30,17,66.8,66.8,66.73,66.73,56
20180301|2017-08-16 21:00,17,66.76,66.77,66.76,66.77,4
20180301|2017-08-16 21:30,17,66.77,66.81,66.77,66.81,10
20180301|2017-08-16 22:00,17,66.87,66.87,66.87,66.87,3
20180301|2017-08-16 23:30,17,66.8,66.85,66.8,66.85,10
20180301|2017-08-17 00:00,17,66.79,66.81,66.79,66.81,9
20180301|2017-08-17 00:30,17,66.82,66.83,66.82,66.83,6
20180301|2017-08-17 01:00,17,66.85,66.85,66.85,66.85,5
20180301|2017-08-17 01:30,17,66.87,66.87,66.87,66.87,3
20180301|2017-08-17 02:00,17,66.86,66.87,66.8,66.8,17
20180301|2017-08-17 03:30,17,66.77,66.82,66.75,66.82,3
20180301|2017-08-17 04:00,17,66.82,66.89,66.82,66.88,27
20180301|2017-08-17 04:30,17,66.88,66.88,66.84,66.84,2
20180301|2017-08-17 05:00,17,66.88,66.88,66.88,66.88,4
20180301|2017-08-17 05:30,17,66.88,66.88,66.88,66.88,8
20180301|2017-08-17 06:00,17,66.85,66.85,66.85,66.85,4
20180301|2017-08-17 06:30,17,66.8,66.8,66.71,66.73,32
20180301|2017-08-17 07:00,17,66.72,66.81,66.7,66.81,28
20180301|2017-08-17 07:30,17,66.84,66.88,66.74,66.76,27
20180301|2017-08-17 08:00,17,66.73,66.75,66.69,66.73,27
20180301|2017-08-17 08:30,17,66.71,66.71,66.65,66.71,95
20180301|2017-08-17 09:00,17,66.66,66.74,66.61,66.63,76
20180301|2017-08-17 09:30,17,66.63,66.63,66.5,66.51,313
20180301|2017-08-17 10:00,17,66.52,66.6,66.51,66.59,271
20180301|2017-08-17 10:30,17,66.58,66.58,66.52,66.54,37
20180301|2017-08-17 11:00,17,66.54,66.59,66.53,66.54,72
20180301|2017-08-17 11:30,17,66.55,66.78,66.52,66.59,72
20180301|2017-08-17 12:00,17,66.59,66.68,66.59,66.63,41
20180301|2017-08-17 12:30,17,66.62,66.68,66.6,66.68,44
20180301|2017-08-17 13:00,17,66.67,66.89,66.66,66.68,143
20180301|2017-08-17 20:00,18,66.78,66.78,66.69,66.69,7
20180301|2017-08-17 20:30,18,66.65,66.65,66.65,66.65,1
20180301|2017-08-17 21:00,18,66.65,66.65,66.65,66.65,2
20180301|2017-08-17 21:30,18,66.65,66.66,66.65,66.66,5
20180301|2017-08-17 23:00,18,66.76,66.82,66.76,66.82,16
20180301|2017-08-17 23:30,18,66.7,66.7,66.7,66.7,1
20180301|2017-08-18 00:00,18,66.82,66.82,66.82,66.82,2
20180301|2017-08-18 01:00,18,66.83,66.83,66.83,66.83,1
20180301|2017-08-18 02:00,18,66.87,66.97,66.87,66.97,9
20180301|2017-08-18 02:30,18,66.97,67,66.96,67,25
20180301|2017-08-18 03:00,18,67.01,67.01,66.95,66.95,4
20180301|2017-08-18 03:30,18,66.92,66.92,66.8,66.87,7
20180301|2017-08-18 04:00,18,66.86,66.86,66.84,66.86,9
20180301|2017-08-18 04:30,18,66.86,66.93,66.86,66.93,6
20180301|2017-08-18 05:00,18,66.9,66.96,66.9,66.96,21
20180301|2017-08-18 05:30,18,66.97,66.98,66.97,66.98,5
20180301|2017-08-18 06:00,18,66.96,66.96,66.96,66.96,1
20180301|2017-08-18 06:30,18,66.96,66.97,66.85,66.85,42
20180301|2017-08-18 07:00,18,66.82,66.85,66.75,66.76,38
20180301|2017-08-18 07:30,18,66.77,66.78,66.65,66.67,120
20180301|2017-08-18 08:00,18,66.69,66.69,66.6,66.65,35
20180301|2017-08-18 08:30,18,66.67,66.69,66.55,66.58,112
20180301|2017-08-18 09:00,18,66.57,66.68,66.55,66.68,110
20180301|2017-08-18 09:30,18,66.67,66.67,66.5,66.51,237
20180301|2017-08-18 10:00,18,66.52,66.58,66.5,66.52,66
20180301|2017-08-18 10:30,18,66.53,66.57,66.5,66.57,173
20180301|2017-08-18 11:00,18,66.58,67.14,66.57,67.01,182
20180301|2017-08-18 11:30,18,67.02,67.2,66.92,67.07,91
20180301|2017-08-18 12:00,18,67.08,67.11,67.03,67.11,38
20180301|2017-08-18 12:30,18,67.12,67.14,67,67.04,43
20180301|2017-08-18 13:00,18,67.04,67.1,66.95,67,79
20180301|2017-08-20 20:00,21,66.96,67.1,66.96,67.1,14
20180301|2017-08-20 20:30,21,67.08,67.08,67.08,67.08,1
20180301|2017-08-20 21:00,21,67.09,67.09,67.09,67.09,1
20180301|2017-08-20 22:00,21,67.09,67.09,67.09,67.09,2
20180301|2017-08-20 23:30,21,67.11,67.11,67.11,67.11,2
20180301|2017-08-21 00:00,21,67.16,67.17,67.13,67.17,14
20180301|2017-08-21 00:30,21,67.13,67.13,67.13,67.13,5
20180301|2017-08-21 01:00,21,67.12,67.12,67.12,67.12,6
20180301|2017-08-21 01:30,21,67.16,67.16,67.15,67.15,11
20180301|2017-08-21 03:00,21,67.19,67.19,67.13,67.13,5
20180301|2017-08-21 04:00,21,67.19,67.27,67.19,67.27,5
20180301|2017-08-21 04:30,21,67.24,67.33,67.24,67.33,20
20180301|2017-08-21 05:00,21,67.23,67.27,67.23,67.27,5
20180301|2017-08-21 05:30,21,67.33,67.33,67.17,67.31,48
20180301|2017-08-21 06:00,21,67.32,67.33,67.06,67.06,22
20180301|2017-08-21 06:30,21,67.03,67.05,67.03,67.05,3
20180301|2017-08-21 07:00,21,67.15,67.15,67.04,67.05,10
20180301|2017-08-21 07:30,21,67.03,67.25,67.03,67.17,12
20180301|2017-08-21 08:00,21,67.1,67.12,67.06,67.08,27
20180301|2017-08-21 08:30,21,67.09,67.31,67.09,67.22,40
20180301|2017-08-21 09:00,21,67.23,67.33,67.22,67.29,25
20180301|2017-08-21 09:30,21,67.31,67.32,67.08,67.14,49
20180301|2017-08-21 10:00,21,67.11,67.13,66.97,67.13,46
20180301|2017-08-21 10:30,21,67.13,67.16,67.12,67.12,19
20180301|2017-08-21 11:00,21,67.17,67.18,67.14,67.16,34
20180301|2017-08-21 11:30,21,67.16,67.16,67.12,67.14,15
20180301|2017-08-21 12:00,21,67.17,67.24,67.17,67.22,17
20180301|2017-08-21 12:30,21,67.23,67.35,67.23,67.33,79
20180301|2017-08-21 13:00,21,67.37,67.52,67.12,67.12,222
20180301|2017-08-21 20:00,22,67.09,67.16,67.09,67.15,8
20180301|2017-08-21 20:30,22,67.18,67.18,67.18,67.18,5
20180301|2017-08-21 22:00,22,67.19,67.22,67.19,67.22,27
20180301|2017-08-22 00:30,22,67.25,67.25,67.25,67.25,1
20180301|2017-08-22 01:00,22,67.23,67.47,67.23,67.41,17
20180301|2017-08-22 01:30,22,67.54,67.54,67.46,67.46,11
20180301|2017-08-22 02:00,22,67.48,67.52,67.48,67.52,5
20180301|2017-08-22 02:30,22,67.52,67.61,67.52,67.61,30
20180301|2017-08-22 03:00,22,67.57,67.57,67.52,67.52,3
20180301|2017-08-22 03:30,22,67.56,67.61,67.52,67.52,37
20180301|2017-08-22 04:00,22,67.49,67.49,67.49,67.49,3
20180301|2017-08-22 04:30,22,67.5,67.5,67.5,67.5,1
20180301|2017-08-22 05:00,22,67.51,67.55,67.51,67.55,2
20180301|2017-08-22 05:30,22,67.48,67.48,67.43,67.48,5
20180301|2017-08-22 06:00,22,67.46,67.46,67.46,67.46,3
20180301|2017-08-22 06:30,22,67.53,67.53,67.53,67.53,1
20180301|2017-08-22 07:00,22,67.48,67.57,67.45,67.52,6
20180301|2017-08-22 07:30,22,67.59,67.66,67.57,67.58,20
20180301|2017-08-22 08:00,22,67.56,67.58,67.53,67.53,21
20180301|2017-08-22 08:30,22,67.57,67.62,67.54,67.59,148
20180301|2017-08-22 09:00,22,67.56,67.56,67.46,67.52,104
20180301|2017-08-22 09:30,22,67.49,67.52,67.47,67.51,187
20180301|2017-08-22 10:00,22,67.52,67.52,67.4,67.4,99
20180301|2017-08-22 10:30,22,67.4,67.4,67.21,67.33,84
20180301|2017-08-22 11:00,22,67.35,67.37,67.34,67.35,15
20180301|2017-08-22 11:30,22,67.38,67.41,67.33,67.41,29
20180301|2017-08-22 12:00,22,67.44,67.45,67.44,67.45,6
20180301|2017-08-22 12:30,22,67.44,67.49,67.39,67.46,97
20180301|2017-08-22 13:00,22,67.46,67.51,67.37,67.51,139
20180301|2017-08-22 20:00,23,67.49,67.78,67.49,67.78,18
20180301|2017-08-22 21:00,23,67.78,67.78,67.78,67.78,4
20180301|2017-08-22 21:30,23,67.75,67.75,67.75,67.75,1
20180301|2017-08-22 22:00,23,67.79,67.8,67.79,67.8,10
20180301|2017-08-22 22:30,23,67.8,67.87,67.8,67.87,4
20180301|2017-08-22 23:30,23,67.9,67.98,67.9,67.98,59
20180301|2017-08-23 00:30,23,67.95,67.95,67.95,67.95,1
20180301|2017-08-23 01:00,23,67.92,67.92,67.92,67.92,1
20180301|2017-08-23 01:30,23,67.95,67.95,67.95,67.95,2
20180301|2017-08-23 02:30,23,67.85,67.88,67.85,67.88,6
20180301|2017-08-23 03:30,23,67.85,67.85,67.85,67.85,3
20180301|2017-08-23 04:00,23,67.96,67.96,67.93,67.93,4
20180301|2017-08-23 04:30,23,67.92,67.94,67.83,67.89,51
20180301|2017-08-23 05:00,23,67.94,67.94,67.9,67.9,2
20180301|2017-08-23 05:30,23,67.86,67.86,67.81,67.81,19
20180301|2017-08-23 06:00,23,67.88,67.92,67.88,67.88,15
20180301|2017-08-23 06:30,23,67.9,67.9,67.83,67.88,24
20180301|2017-08-23 07:00,23,67.81,67.81,67.67,67.8,20
20180301|2017-08-23 07:30,23,67.79,67.88,67.73,67.8,186
20180301|2017-08-23 08:00,23,67.78,67.92,67.78,67.92,80
20180301|2017-08-23 08:30,23,67.91,68.87,67.9,68.7,819
20180301|2017-08-23 09:00,23,68.67,68.7,68.31,68.52,287
20180301|2017-08-23 09:30,23,68.54,68.56,67.88,67.88,213
20180301|2017-08-23 10:00,23,67.94,68.34,67.93,68.31,78
20180301|2017-08-23 10:30,23,68.33,68.37,68.23,68.3,101
20180301|2017-08-23 11:00,23,68.3,68.3,68.24,68.28,122
20180301|2017-08-23 11:30,23,68.3,68.3,68.09,68.12,245
20180301|2017-08-23 12:00,23,68.19,68.25,68.15,68.24,25
20180301|2017-08-23 12:30,23,68.26,68.28,68.15,68.15,80
20180301|2017-08-23 13:00,23,68.14,68.3,68.14,68.24,420
20180301|2017-08-23 20:00,24,68.37,68.37,68.31,68.31,2
20180301|2017-08-23 20:30,24,68.34,68.35,68.33,68.35,7
20180301|2017-08-23 21:00,24,68.34,68.35,68.34,68.35,7
20180301|2017-08-23 22:30,24,68.34,68.34,68.33,68.33,18
20180301|2017-08-23 23:00,24,68.34,68.34,68.34,68.34,2
20180301|2017-08-23 23:30,24,68.37,68.37,68.37,68.37,2
20180301|2017-08-24 00:00,24,68.32,68.33,68.31,68.31,23
20180301|2017-08-24 00:30,24,68.33,68.33,68.33,68.33,1
20180301|2017-08-24 01:00,24,68.31,68.31,68.31,68.31,6
20180301|2017-08-24 01:30,24,68.3,68.3,68.25,68.25,49
20180301|2017-08-24 02:00,24,68.25,68.25,68.24,68.24,11
20180301|2017-08-24 03:30,24,68.2,68.2,68.2,68.2,1
20180301|2017-08-24 04:00,24,68.2,68.21,68.2,68.2,13
20180301|2017-08-24 04:30,24,68.23,68.23,68.16,68.16,17
20180301|2017-08-24 05:00,24,68.08,68.14,68.08,68.1,3
20180301|2017-08-24 06:30,24,68.15,68.3,68.15,68.25,53
20180301|2017-08-24 07:00,24,68.24,68.27,68.23,68.25,31
20180301|2017-08-24 07:30,24,68.27,68.37,68.27,68.3,74
20180301|2017-08-24 08:00,24,68.37,68.37,68.35,68.35,3
20180301|2017-08-24 08:30,24,68.36,68.5,68.25,68.43,95
20180301|2017-08-24 09:00,24,68.44,68.52,68.29,68.52,68
20180301|2017-08-24 09:30,24,68.52,68.55,68.42,68.53,79
20180301|2017-08-24 10:00,24,68.5,68.73,68.5,68.67,138
20180301|2017-08-24 10:30,24,68.64,68.71,68.58,68.6,137
20180301|2017-08-24 11:00,24,68.59,68.73,68.58,68.62,101
20180301|2017-08-24 11:30,24,68.66,68.78,68.66,68.77,33
20180301|2017-08-24 12:00,24,68.8,68.98,68.78,68.94,284
20180301|2017-08-24 12:30,24,68.95,69,68.86,69,111
20180301|2017-08-24 13:00,24,68.98,69.25,68.95,69.18,371
20180301|2017-08-24 20:00,25,69.25,69.35,68.92,69.13,77
20180301|2017-08-24 20:30,25,69.12,69.12,68.95,69.01,9
20180301|2017-08-24 21:00,25,69.01,69.02,68.98,69.02,46
20180301|2017-08-24 21:30,25,69.03,69.05,69.03,69.05,7
20180301|2017-08-24 22:00,25,69.06,69.1,69.04,69.1,11
20180301|2017-08-24 22:30,25,69.15,69.19,69.15,69.19,3
20180301|2017-08-24 23:00,25,69.2,69.2,69.2,69.2,5
20180301|2017-08-24 23:30,25,69.18,69.23,69.18,69.23,19
20180301|2017-08-25 00:00,25,69.24,69.25,69.23,69.23,13
20180301|2017-08-25 01:00,25,69.24,69.25,69.24,69.24,7
20180301|2017-08-25 01:30,25,69.22,69.22,68.93,69.06,28
20180301|2017-08-25 02:00,25,69.06,69.06,69.05,69.06,10
20180301|2017-08-25 02:30,25,69.08,69.08,69.01,69.08,20
20180301|2017-08-25 03:00,25,69.08,69.08,69.03,69.05,14
20180301|2017-08-25 03:30,25,69.1,69.1,69,69.05,58
20180301|2017-08-25 04:00,25,69.05,69.05,69.05,69.05,2
20180301|2017-08-25 04:30,25,69.08,69.1,69.05,69.1,6
20180301|2017-08-25 05:00,25,69.09,69.09,69.04,69.09,9
20180301|2017-08-25 05:30,25,69.09,69.09,69.09,69.09,2
20180301|2017-08-25 06:00,25,69.11,69.14,69.11,69.14,22
20180301|2017-08-25 06:30,25,69.15,69.19,69.12,69.19,13
20180301|2017-08-25 07:00,25,69.21,69.24,69.18,69.22,29
20180301|2017-08-25 07:30,25,69.22,69.22,69.1,69.1,74
20180301|2017-08-25 08:00,25,69.11,69.11,68.47,68.68,285
20180301|2017-08-25 08:30,25,68.7,69.07,68.7,68.83,261
20180301|2017-08-25 09:00,25,68.9,69.01,68.87,68.89,34
20180301|2017-08-25 09:30,25,68.94,69.09,68.86,68.98,98
20180301|2017-08-25 10:00,25,68.99,69.18,68.95,69.15,194
20180301|2017-08-25 10:30,25,69.16,69.16,68.78,68.78,93
20180301|2017-08-25 11:00,25,68.85,68.87,67.2,67.74,757
20180301|2017-08-25 11:30,25,67.68,68.15,67.65,67.96,115
20180301|2017-08-25 12:00,25,67.96,68.41,67.96,68.39,104
20180301|2017-08-25 12:30,25,68.4,68.46,68.24,68.31,89
20180301|2017-08-25 13:00,25,68.32,68.44,67.85,67.87,198
20180301|2017-08-27 20:00,28,68.93,68.93,68.31,68.32,18
20180301|2017-08-27 21:00,28,68.55,68.55,68.54,68.54,11
20180301|2017-08-27 21:30,28,68.53,68.53,68.5,68.52,4
20180301|2017-08-27 22:00,28,68.51,68.51,68.49,68.49,11
20180301|2017-08-27 22:30,28,68.49,68.5,68.49,68.5,13
20180301|2017-08-27 23:00,28,68.49,68.49,68.49,68.49,1
20180301|2017-08-27 23:30,28,68.49,68.54,68.49,68.54,28
20180301|2017-08-28 01:00,28,68.54,68.87,68.54,68.86,27
20180301|2017-08-28 01:30,28,68.58,68.58,68.58,68.58,1
20180301|2017-08-28 02:00,28,68.66,68.67,68.62,68.63,10
20180301|2017-08-28 03:00,28,68.45,68.5,68.45,68.5,2
20180301|2017-08-28 03:30,28,68.64,68.67,68.64,68.67,5
20180301|2017-08-28 04:00,28,68.68,68.68,68.68,68.68,1
20180301|2017-08-28 04:30,28,68.66,68.66,68.66,68.66,5
20180301|2017-08-28 05:00,28,68.67,68.68,68.63,68.68,12
20180301|2017-08-28 05:30,28,68.69,68.69,68.64,68.65,12
20180301|2017-08-28 06:00,28,68.64,68.64,68.56,68.56,6
20180301|2017-08-28 06:30,28,68.57,68.57,68.57,68.57,1
20180301|2017-08-28 07:00,28,68.58,68.87,68.58,68.78,61
20180301|2017-08-28 07:30,28,68.86,68.91,68.82,68.85,54
20180301|2017-08-28 08:00,28,68.85,69.4,68.85,69.22,365
20180301|2017-08-28 08:30,28,69.14,69.21,68.94,69.04,100
20180301|2017-08-28 09:00,28,69,69.16,68.86,68.98,149
20180301|2017-08-28 09:30,28,68.96,69.09,68.8,68.98,174
20180301|2017-08-28 10:00,28,69,69.11,68.99,69.08,126
20180301|2017-08-28 10:30,28,69.08,69.21,69.02,69.18,82
20180301|2017-08-28 11:00,28,69.19,69.25,69.16,69.25,97
20180301|2017-08-28 11:30,28,69.25,69.28,69.15,69.15,112
20180301|2017-08-28 12:00,28,69.17,69.23,69.14,69.14,61
20180301|2017-08-28 12:30,28,69.13,69.13,69.01,69.06,85
20180301|2017-08-28 13:00,28,69.06,69.24,69.02,69.18,522
20180301|2017-08-28 20:00,29,68.96,69.25,68.96,69.2,35
20180301|2017-08-28 20:30,29,69.12,69.2,69.12,69.2,18
20180301|2017-08-28 21:00,29,69.18,69.2,69.18,69.2,6
20180301|2017-08-28 21:30,29,69.23,69.23,69.22,69.22,31
20180301|2017-08-28 22:00,29,69.22,69.22,69.22,69.22,1
20180301|2017-08-28 22:30,29,69.24,69.25,69.24,69.25,5
20180301|2017-08-28 23:00,29,69.24,69.26,69.24,69.26,13
20180301|2017-08-28 23:30,29,69.25,69.25,69.25,69.25,7
20180301|2017-08-29 00:00,29,69.25,69.25,69.25,69.25,2
20180301|2017-08-29 00:30,29,69.25,69.25,69.23,69.23,26
20180301|2017-08-29 01:00,29,69.25,69.25,69.19,69.19,53
20180301|2017-08-29 01:30,29,69.21,69.25,69.21,69.25,5
20180301|2017-08-29 02:30,29,69.26,69.29,69.25,69.29,13
20180301|2017-08-29 03:00,29,69.28,69.28,69.28,69.28,3
20180301|2017-08-29 03:30,29,69.28,69.29,69.28,69.29,8
20180301|2017-08-29 04:00,29,69.29,69.3,69.29,69.3,6
20180301|2017-08-29 04:30,29,69.29,69.29,69.27,69.29,10
20180301|2017-08-29 05:00,29,69.28,69.29,69.28,69.28,10
20180301|2017-08-29 05:30,29,69.29,69.29,69.29,69.29,15
20180301|2017-08-29 06:00,29,69.32,69.32,69.32,69.32,5
20180301|2017-08-29 06:30,29,69.29,69.34,69.29,69.34,36
20180301|2017-08-29 07:00,29,69.33,69.5,69.3,69.33,222
20180301|2017-08-29 07:30,29,69.4,69.43,68.85,69.02,174
20180301|2017-08-29 08:00,29,69.05,69.14,68.9,69.1,116
20180301|2017-08-29 08:30,29,69.1,69.25,69.04,69.18,92
20180301|2017-08-29 09:00,29,69.16,69.4,69.13,69.36,98
20180301|2017-08-29 09:30,29,69.35,69.57,69.31,69.57,228
20180301|2017-08-29 10:00,29,69.58,69.75,69.53,69.7,620
20180301|2017-08-29 10:30,29,69.7,69.72,69.54,69.63,427
20180301|2017-08-29 11:00,29,69.55,69.73,69.55,69.69,240
20180301|2017-08-29 11:30,29,69.68,69.71,69.62,69.64,148
20180301|2017-08-29 12:00,29,69.65,69.66,69.05,69.2,294
20180301|2017-08-29 12:30,29,69.15,69.37,69.15,69.33,122
20180301|2017-08-29 13:00,29,69.33,69.45,69.3,69.3,239
20180301|2017-08-29 20:00,30,69.39,69.4,69.38,69.38,5
20180301|2017-08-29 21:00,30,69.35,69.36,69.35,69.36,5
20180301|2017-08-29 22:00,30,69.42,69.42,69.4,69.41,12
20180301|2017-08-29 22:30,30,69.41,69.41,69.41,69.41,3
20180301|2017-08-29 23:00,30,69.4,69.4,69.4,69.4,1
20180301|2017-08-30 00:00,30,69.4,69.4,69.4,69.4,1
20180301|2017-08-30 00:30,30,69.4,69.4,69.33,69.33,15
20180301|2017-08-30 01:00,30,69.33,69.4,69.3,69.35,23
20180301|2017-08-30 01:30,30,69.36,69.36,69.34,69.36,12
20180301|2017-08-30 02:00,30,69.29,69.39,69.29,69.39,16
20180301|2017-08-30 02:30,30,69.39,69.39,69.39,69.39,1
20180301|2017-08-30 03:00,30,69.42,69.44,69.42,69.42,14
20180301|2017-08-30 03:30,30,69.46,69.51,69.46,69.51,4
20180301|2017-08-30 04:00,30,69.51,69.51,69.44,69.48,13
20180301|2017-08-30 04:30,30,69.44,69.49,69.43,69.48,12
20180301|2017-08-30 05:00,30,69.48,69.5,69.48,69.5,8
20180301|2017-08-30 05:30,30,69.5,69.5,69.5,69.5,5
20180301|2017-08-30 06:00,30,69.5,69.51,69.48,69.5,30
20180301|2017-08-30 06:30,30,69.51,69.55,69.5,69.55,24
20180301|2017-08-30 07:00,30,69.55,69.61,69.5,69.61,47
20180301|2017-08-30 07:30,30,69.63,69.67,69.59,69.65,92
20180301|2017-08-30 08:00,30,69.68,69.71,69.65,69.71,43
20180301|2017-08-30 08:30,30,69.71,69.77,69.67,69.75,450
20180301|2017-08-30 09:00,30,69.76,69.95,69.75,69.95,651
20180301|2017-08-30 09:30,30,69.94,70.03,69.83,69.93,503
20180301|2017-08-30 10:00,30,69.94,70.02,69.69,69.78,441
20180301|2017-08-30 10:30,30,69.81,69.94,69.75,69.89,245
20180301|2017-08-30 11:00,30,69.91,69.98,69.73,69.74,245
20180301|2017-08-30 11:30,30,69.75,69.97,69.72,69.89,244
20180301|2017-08-30 12:00,30,69.93,70.03,69.92,70.01,197
20180301|2017-08-30 12:30,30,70.01,70.04,69.98,70.03,293
20180301|2017-08-30 13:00,30,70.04,70.07,69.9,69.97,354
20180301|2017-08-30 20:00,31,69.85,69.88,69.85,69.85,25
20180301|2017-08-30 20:30,31,69.87,69.88,69.84,69.84,7
20180301|2017-08-30 21:00,31,69.84,69.84,69.7,69.7,10
20180301|2017-08-30 21:30,31,69.7,69.7,69.66,69.66,8
20180301|2017-08-30 22:00,31,69.65,69.67,69.63,69.67,15
20180301|2017-08-30 22:30,31,69.68,69.68,69.68,69.68,1
20180301|2017-08-30 23:00,31,69.68,69.84,69.68,69.84,23
20180301|2017-08-31 00:00,31,69.8,69.8,69.8,69.8,1
20180301|2017-08-31 01:00,31,69.73,69.73,69.67,69.68,13
20180301|2017-08-31 01:30,31,69.68,69.68,69.66,69.66,8
20180301|2017-08-31 02:00,31,69.65,69.66,69.57,69.66,7
20180301|2017-08-31 02:30,31,69.58,69.66,69.58,69.66,2
20180301|2017-08-31 03:00,31,69.58,69.58,69.51,69.55,44
20180301|2017-08-31 03:30,31,69.66,69.66,69.54,69.54,8
20180301|2017-08-31 04:00,31,69.48,69.5,69.43,69.5,8
20180301|2017-08-31 05:00,31,69.57,69.57,69.49,69.51,24
20180301|2017-08-31 05:30,31,69.58,69.58,69.57,69.57,5
20180301|2017-08-31 06:00,31,69.57,69.62,69.57,69.61,8
20180301|2017-08-31 06:30,31,69.61,69.75,69.61,69.75,7
20180301|2017-08-31 07:00,31,69.8,69.84,69.77,69.77,43
20180301|2017-08-31 07:30,31,69.79,69.82,69.75,69.76,20
20180301|2017-08-31 08:00,31,69.8,69.96,69.79,69.92,268
20180301|2017-08-31 08:30,31,69.92,69.99,69.86,69.95,277
20180301|2017-08-31 09:00,31,70,70.1,69.95,70.01,267
20180301|2017-08-31 09:30,31,70.02,70.1,69.98,69.99,414
20180301|2017-08-31 10:00,31,70,70.05,69.67,69.83,351
20180301|2017-08-31 10:30,31,69.83,69.96,69.77,69.9,170
20180301|2017-08-31 11:00,31,69.92,70.05,69.87,70.01,90
20180301|2017-08-31 11:30,31,69.99,70.05,69.96,69.97,76
20180301|2017-08-31 12:00,31,70,70.08,70,70.06,139
20180301|2017-08-31 12:30,31,70.08,70.09,70.03,70.06,166
20180301|2017-08-31 13:00,31,70.07,70.25,70.04,70.19,535
20180301|2017-08-31 20:00,1,70.07,70.19,70.07,70.19,7
20180301|2017-08-31 21:00,1,70.14,70.2,70.14,70.19,10
20180301|2017-08-31 21:30,1,70.19,70.19,70.11,70.11,4
20180301|2017-08-31 22:00,1,70.17,70.17,70.17,70.17,1
20180301|2017-08-31 23:00,1,70.16,70.16,70.16,70.16,5
20180301|2017-08-31 23:30,1,70.14,70.14,70.14,70.14,2
20180301|2017-09-01 00:30,1,70.1,70.1,69.98,69.98,9
20180301|2017-09-01 01:00,1,69.98,69.98,69.96,69.96,2
20180301|2017-09-01 01:30,1,69.88,69.93,69.78,69.82,35
20180301|2017-09-01 02:30,1,70,70,70,70,1
20180301|2017-09-01 03:30,1,70.07,70.07,70.02,70.02,10
20180301|2017-09-01 04:00,1,70,70.01,69.99,70,22
20180301|2017-09-01 04:30,1,70,70,69.98,69.98,19
20180301|2017-09-01 05:30,1,69.87,69.93,69.87,69.93,2
20180301|2017-09-01 06:00,1,69.88,69.88,69.85,69.85,5
20180301|2017-09-01 06:30,1,69.77,69.93,69.77,69.91,13
20180301|2017-09-01 07:00,1,69.94,70.17,69.94,70.16,94
20180301|2017-09-01 07:30,1,70.19,70.5,70.19,70.26,378
20180301|2017-09-01 08:00,1,70.26,70.32,70.22,70.28,121
20180301|2017-09-01 08:30,1,70.29,70.4,70.29,70.38,59
20180301|2017-09-01 09:00,1,70.39,70.53,70.32,70.44,562
20180301|2017-09-01 09:30,1,70.47,70.73,70.47,70.67,727
20180301|2017-09-01 10:00,1,70.7,70.72,70.49,70.67,186
20180301|2017-09-01 10:30,1,70.67,70.69,70.62,70.66,310
20180301|2017-09-01 11:00,1,70.67,70.68,70.53,70.66,279
20180301|2017-09-01 11:30,1,70.67,70.71,70.66,70.69,391
20180301|2017-09-01 12:00,1,70.71,70.85,70.69,70.84,235
20180301|2017-09-01 12:30,1,70.83,70.89,70.8,70.84,168
20180301|2017-09-01 13:00,1,70.84,71.05,70.81,70.85,615
20180301|2017-09-04 20:00,5,71,71.45,71,71.3,185
20180301|2017-09-04 20:30,5,71.22,71.29,71.11,71.2,32
20180301|2017-09-04 21:00,5,71.11,71.21,71.11,71.16,18
20180301|2017-09-04 21:30,5,71.18,71.45,71.12,71.45,145
20180301|2017-09-04 22:00,5,71.35,71.4,71.35,71.38,40
20180301|2017-09-04 22:30,5,71.39,71.48,71.39,71.48,18
20180301|2017-09-04 23:00,5,71.48,71.48,71.48,71.48,4
20180301|2017-09-04 23:30,5,71.45,71.45,71.39,71.45,14
20180301|2017-09-05 00:00,5,71.41,71.41,71.41,71.41,1
20180301|2017-09-05 00:30,5,71.45,71.5,71.45,71.48,39
20180301|2017-09-05 01:00,5,71.5,71.55,71.45,71.45,63
20180301|2017-09-05 01:30,5,71.45,71.5,71.42,71.43,60
20180301|2017-09-05 02:00,5,71.42,71.46,71.42,71.46,5
20180301|2017-09-05 02:30,5,71.44,71.46,71.42,71.46,28
20180301|2017-09-05 03:00,5,71.47,71.47,71.4,71.4,17
20180301|2017-09-05 03:30,5,71.39,71.4,71.32,71.32,45
20180301|2017-09-05 04:00,5,71.31,71.31,71.18,71.18,141
20180301|2017-09-05 04:30,5,71.2,71.23,71.2,71.23,36
20180301|2017-09-05 05:00,5,71.23,71.3,71.23,71.3,71
20180301|2017-09-05 05:30,5,71.45,71.45,71.41,71.41,4
20180301|2017-09-05 06:00,5,71.43,71.48,71.36,71.48,22
20180301|2017-09-05 06:30,5,71.49,71.5,71.47,71.5,44
20180301|2017-09-05 07:00,5,71.51,71.97,71.48,71.97,593
20180301|2017-09-05 07:30,5,71.99,72.1,71.84,71.97,494
20180301|2017-09-05 08:00,5,71.98,72.19,71.85,72.14,238
20180301|2017-09-05 08:30,5,72.14,73.32,72.14,73.25,901
20180301|2017-09-05 09:00,5,73.26,73.34,73,73.31,1025
20180301|2017-09-05 09:30,5,73.31,73.48,73.21,73.38,825
20180301|2017-09-05 10:00,5,73.38,73.42,73.29,73.32,675
20180301|2017-09-05 10:30,5,73.32,73.35,72.78,72.84,778
20180301|2017-09-05 11:00,5,72.85,73.3,72.79,73.2,448
20180301|2017-09-05 11:30,5,73.22,73.26,73.08,73.08,197
20180301|2017-09-05 12:00,5,73.12,73.29,73.12,73.26,113
20180301|2017-09-05 12:30,5,73.26,73.27,73.18,73.25,246
20180301|2017-09-05 13:00,5,73.25,73.79,73.25,73.78,2241
20180301|2017-09-05 20:00,6,73.55,73.55,73.2,73.31,272
20180301|2017-09-05 20:30,6,73.32,73.43,73.32,73.4,121
20180301|2017-09-05 21:00,6,73.4,73.41,73.34,73.39,69
20180301|2017-09-05 21:30,6,73.32,73.34,73.31,73.34,30
20180301|2017-09-05 22:00,6,73.34,73.38,73.23,73.23,56
20180301|2017-09-05 22:30,6,73.25,73.25,73.25,73.25,3
20180301|2017-09-05 23:00,6,73.25,73.25,73.25,73.25,1
20180301|2017-09-05 23:30,6,73.25,73.25,73.18,73.18,23
20180301|2017-09-06 00:00,6,73.18,73.18,72.68,72.75,122
20180301|2017-09-06 00:30,6,72.75,73.13,72.75,73.13,111
20180301|2017-09-06 01:00,6,73.1,73.12,72.98,73.12,22
20180301|2017-09-06 01:30,6,73.1,73.15,73.03,73.03,25
20180301|2017-09-06 02:00,6,73.05,73.05,72.87,72.87,54
20180301|2017-09-06 02:30,6,72.8,72.84,72.8,72.81,44
20180301|2017-09-06 03:00,6,72.8,73.02,72.78,73.02,32
20180301|2017-09-06 03:30,6,72.96,73.03,72.94,72.99,26
20180301|2017-09-06 04:00,6,73,73,72.97,73,31
20180301|2017-09-06 04:30,6,73,73.02,73,73.02,43
20180301|2017-09-06 05:00,6,72.99,72.99,72.58,72.75,91
20180301|2017-09-06 05:30,6,72.85,72.85,72.59,72.69,94
20180301|2017-09-06 06:00,6,72.85,72.9,72.77,72.9,76
20180301|2017-09-06 06:30,6,72.91,72.98,72.87,72.94,189
20180301|2017-09-06 07:00,6,72.99,73.25,72.97,72.97,221
20180301|2017-09-06 07:30,6,72.97,73.02,72.87,72.9,55
20180301|2017-09-06 08:00,6,73,73.17,73,73,248
20180301|2017-09-06 08:30,6,73,73.54,73,73.53,543
20180301|2017-09-06 09:00,6,73.55,73.83,73.21,73.39,698
20180301|2017-09-06 09:30,6,73.35,73.66,72.72,73.58,650
20180301|2017-09-06 10:00,6,73.58,73.72,73.48,73.67,134
20180301|2017-09-06 10:30,6,73.68,73.75,73.34,73.45,354
20180301|2017-09-06 11:00,6,73.45,73.47,73.18,73.35,373
20180301|2017-09-06 11:30,6,73.36,73.45,73.21,73.25,243
20180301|2017-09-06 12:00,6,73.23,73.32,72.85,72.99,195
20180301|2017-09-06 12:30,6,72.95,73.04,72.82,72.97,204
20180301|2017-09-06 13:00,6,72.96,73.39,72.92,73.31,1099
20180301|2017-09-06 20:00,7,73.15,73.19,72.95,72.95,33
20180301|2017-09-06 20:30,7,72.95,73.03,72.91,73.03,34
20180301|2017-09-06 21:00,7,73.04,73.07,73.04,73.07,6
20180301|2017-09-06 21:30,7,73.07,73.07,73.07,73.07,2
20180301|2017-09-06 22:30,7,72.9,72.9,72.9,72.9,2
20180301|2017-09-06 23:30,7,72.95,72.95,72.95,72.95,3
20180301|2017-09-07 00:00,7,72.95,72.96,72.94,72.94,5
20180301|2017-09-07 00:30,7,72.76,72.76,72.73,72.75,22
20180301|2017-09-07 01:00,7,72.71,72.71,72.6,72.64,32
20180301|2017-09-07 01:30,7,72.69,72.69,72.57,72.65,22
20180301|2017-09-07 02:00,7,72.6,72.65,72.57,72.6,33
20180301|2017-09-07 02:30,7,72.65,72.65,72.57,72.6,21
20180301|2017-09-07 03:00,7,72.6,72.6,72.59,72.6,5
20180301|2017-09-07 03:30,7,72.59,72.64,72.59,72.63,3
20180301|2017-09-07 04:00,7,72.63,72.63,72.6,72.63,25
20180301|2017-09-07 04:30,7,72.66,72.7,72.66,72.69,34
20180301|2017-09-07 05:00,7,72.69,72.69,72.65,72.65,38
20180301|2017-09-07 05:30,7,72.62,72.66,72.59,72.65,24
20180301|2017-09-07 06:00,7,72.63,72.69,72.63,72.64,15
20180301|2017-09-07 06:30,7,72.61,72.61,72.54,72.57,38
20180301|2017-09-07 07:00,7,72.55,72.62,72.51,72.56,82
20180301|2017-09-07 07:30,7,72.57,72.65,72.54,72.63,255
20180301|2017-09-07 08:00,7,72.63,72.8,72.42,72.42,299
20180301|2017-09-07 08:30,7,72.43,72.44,72.1,72.35,401
20180301|2017-09-07 09:00,7,72.43,72.68,72.32,72.48,450
20180301|2017-09-07 09:30,7,72.48,72.63,72.33,72.47,530
20180301|2017-09-07 10:00,7,72.46,72.65,72.44,72.65,256
20180301|2017-09-07 10:30,7,72.65,72.89,72.65,72.85,118
20180301|2017-09-07 11:00,7,72.87,72.92,72.82,72.82,165
20180301|2017-09-07 11:30,7,72.77,72.87,72.77,72.82,70
20180301|2017-09-07 12:00,7,72.87,72.9,72.83,72.89,116
20180301|2017-09-07 12:30,7,72.89,72.89,72.72,72.78,80
20180301|2017-09-07 13:00,7,72.82,73,72.79,72.97,380
20180301|2017-09-07 20:00,8,73,73.4,73,73.32,95
20180301|2017-09-07 20:30,8,73.32,73.36,73.3,73.3,18
20180301|2017-09-07 21:00,8,73.26,73.26,73.26,73.26,3
20180301|2017-09-07 21:30,8,73.22,73.22,73.05,73.05,10
20180301|2017-09-07 22:00,8,73.05,73.05,72.96,72.96,10
20180301|2017-09-07 22:30,8,72.94,72.94,72.94,72.94,1
20180301|2017-09-07 23:00,8,72.89,72.89,72.86,72.86,5
20180301|2017-09-07 23:30,8,72.81,72.81,72.71,72.71,8
20180301|2017-09-08 00:00,8,72.71,72.81,72.71,72.8,23
20180301|2017-09-08 00:30,8,72.71,72.76,72.7,72.7,23
20180301|2017-09-08 01:00,8,72.7,72.7,72.7,72.7,1
20180301|2017-09-08 01:30,8,72.55,72.55,72.55,72.55,9
20180301|2017-09-08 02:00,8,72.6,72.78,72.6,72.78,24
20180301|2017-09-08 02:30,8,72.84,72.98,72.84,72.98,22
20180301|2017-09-08 03:00,8,72.95,72.99,72.91,72.99,10
20180301|2017-09-08 03:30,8,73.04,73.05,72.67,72.67,16
20180301|2017-09-08 04:30,8,72.92,72.94,72.92,72.94,3
20180301|2017-09-08 05:00,8,72.94,73.14,72.94,73.14,8
20180301|2017-09-08 05:30,8,72.99,72.99,72.87,72.87,9
20180301|2017-09-08 06:00,8,72.94,72.95,72.66,72.71,17
20180301|2017-09-08 06:30,8,72.84,73.11,72.8,73.11,25
20180301|2017-09-08 07:00,8,73.15,73.25,72.96,72.96,70
20180301|2017-09-08 07:30,8,73.05,73.35,73.05,73.35,63
20180301|2017-09-08 08:00,8,73.36,73.9,73.35,73.81,360
20180301|2017-09-08 08:30,8,73.87,74,73.83,73.92,251
20180301|2017-09-08 09:00,8,73.93,74,73.91,73.98,174
20180301|2017-09-08 09:30,8,73.97,74,72.97,73.36,448
20180301|2017-09-08 10:00,8,73.3,73.66,73.3,73.62,303
20180301|2017-09-08 10:30,8,73.63,73.73,73.61,73.69,158
20180301|2017-09-08 11:00,8,73.72,73.72,73.65,73.72,206
20180301|2017-09-08 11:30,8,73.7,73.81,73.45,73.52,119
20180301|2017-09-08 12:00,8,73.52,73.71,73.52,73.63,237
20180301|2017-09-08 12:30,8,73.64,73.75,73.49,73.55,423
20180301|2017-09-08 13:00,8,73.49,73.51,73.12,73.4,569
20180301|2017-09-10 20:00,11,73.4,74.2,72.21,72.8,366
20180301|2017-09-10 20:30,11,72.79,72.99,72.79,72.89,67
20180301|2017-09-10 21:00,11,72.89,72.89,72.69,72.69,23
20180301|2017-09-10 21:30,11,72.75,72.75,72.75,72.75,11
20180301|2017-09-10 22:00,11,72.67,72.73,72.67,72.73,9
20180301|2017-09-10 22:30,11,72.67,72.67,72.67,72.67,1
20180301|2017-09-10 23:30,11,72.65,72.65,72.6,72.6,4
20180301|2017-09-11 00:00,11,72.57,72.73,72.54,72.73,10
20180301|2017-09-11 00:30,11,72.71,72.82,72.71,72.79,11
20180301|2017-09-11 01:00,11,72.71,72.71,72.71,72.71,11
20180301|2017-09-11 01:30,11,72.78,72.78,72.7,72.7,8
20180301|2017-09-11 02:00,11,72.64,72.7,72.64,72.7,3
20180301|2017-09-11 02:30,11,72.6,72.6,72.4,72.47,89
20180301|2017-09-11 03:00,11,72.45,72.53,72.32,72.4,50
20180301|2017-09-11 03:30,11,72.36,72.37,70.5,71.07,534
20180301|2017-09-11 04:00,11,71.11,71.56,71.11,71.52,36
20180301|2017-09-11 04:30,11,71.28,71.28,71.08,71.18,5
20180301|2017-09-11 05:00,11,71.15,71.25,71.15,71.25,18
20180301|2017-09-11 06:00,11,71.4,71.4,71.4,71.4,2
20180301|2017-09-11 06:30,11,71.42,71.49,71.35,71.48,22
20180301|2017-09-11 07:00,11,71.51,71.51,71.07,71.16,60
20180301|2017-09-11 07:30,11,71.2,71.46,71.13,71.43,54
20180301|2017-09-11 08:00,11,71.5,71.7,71.39,71.56,97
20180301|2017-09-11 08:30,11,71.59,71.97,71.48,71.94,259
20180301|2017-09-11 09:00,11,71.91,71.91,71.67,71.71,109
20180301|2017-09-11 09:30,11,71.7,71.86,71.5,71.74,206
20180301|2017-09-11 10:00,11,71.73,71.95,71.68,71.91,57
20180301|2017-09-11 10:30,11,71.93,71.95,71.8,71.94,80
20180301|2017-09-11 11:00,11,71.91,71.93,71.8,71.87,79
20180301|2017-09-11 11:30,11,71.82,71.95,71.82,71.91,78
20180301|2017-09-11 12:00,11,71.9,71.92,71.8,71.85,43
20180301|2017-09-11 12:30,11,71.86,71.87,71.61,71.72,170
20180301|2017-09-11 13:00,11,71.72,71.72,71.36,71.65,194
20180301|2017-09-11 20:00,12,71.5,71.5,70.66,71.09,135
20180301|2017-09-11 20:30,12,71.27,71.27,70.98,71.01,18
20180301|2017-09-11 21:00,12,71.13,71.13,71.11,71.11,17
20180301|2017-09-11 21:30,12,71.12,71.14,70.95,71.14,88
20180301|2017-09-11 22:00,12,71.08,71.15,71.08,71.15,18
20180301|2017-09-11 22:30,12,71.12,71.13,71.07,71.07,3
20180301|2017-09-11 23:00,12,71.02,71.02,71.02,71.02,8
20180301|2017-09-11 23:30,12,71.01,71.05,71.01,71.03,7
20180301|2017-09-12 00:00,12,71.03,71.03,71.03,71.03,1
20180301|2017-09-12 00:30,12,71.03,71.09,70.98,71.06,43
20180301|2017-09-12 01:00,12,71.05,71.15,71.05,71.15,68
20180301|2017-09-12 01:30,12,71.14,71.15,71.06,71.06,57
20180301|2017-09-12 02:00,12,71.07,71.1,70.98,70.99,21
20180301|2017-09-12 02:30,12,70.98,70.99,70.79,70.87,36
20180301|2017-09-12 03:00,12,70.74,70.87,70.73,70.87,26
20180301|2017-09-12 03:30,12,70.87,70.87,70.7,70.71,96
20180301|2017-09-12 04:00,12,70.81,70.87,70.81,70.84,5
20180301|2017-09-12 04:30,12,70.77,70.77,70.7,70.76,71
20180301|2017-09-12 05:00,12,70.75,70.78,70.71,70.71,25
20180301|2017-09-12 05:30,12,70.71,70.74,70.64,70.66,50
20180301|2017-09-12 06:00,12,70.65,70.74,70.65,70.74,24
20180301|2017-09-12 06:30,12,70.8,70.81,70.69,70.7,11
20180301|2017-09-12 07:00,12,70.65,70.65,70,70.27,564
20180301|2017-09-12 07:30,12,70.26,70.4,70.22,70.36,51
20180301|2017-09-12 08:00,12,70.42,70.6,70.42,70.56,104
20180301|2017-09-12 08:30,12,70.6,70.86,70.52,70.65,286
20180301|2017-09-12 09:00,12,70.68,70.69,70.31,70.33,455
20180301|2017-09-12 09:30,12,70.3,70.6,70.3,70.59,222
20180301|2017-09-12 10:00,12,70.59,70.62,70.48,70.49,149
20180301|2017-09-12 10:30,12,70.49,70.63,70.03,70.15,623
20180301|2017-09-12 11:00,12,70.11,70.67,68.47,68.56,2348
20180301|2017-09-12 11:30,12,68.6,69.71,68.47,69.71,360
20180301|2017-09-12 12:00,12,68.47,68.71,68.47,68.64,213
20180301|2017-09-12 12:30,12,68.64,68.66,68.47,68.47,135
20180301|2017-09-12 13:00,12,68.47,68.47,68.47,68.47,60
20180301|2017-09-12 20:00,13,68.33,68.66,68.08,68.55,306
20180301|2017-09-12 20:30,13,68.58,68.8,68.58,68.61,69
20180301|2017-09-12 21:00,13,68.56,68.61,68.48,68.5,92
20180301|2017-09-12 21:30,13,68.5,68.57,68.41,68.5,42
20180301|2017-09-12 22:00,13,68.5,68.53,68.46,68.53,16
20180301|2017-09-12 22:30,13,68.53,68.6,68.53,68.6,19
20180301|2017-09-12 23:00,13,68.6,68.6,68.59,68.59,45
20180301|2017-09-12 23:30,13,68.59,68.59,68.59,68.59,2
20180301|2017-09-13 00:00,13,68.6,68.6,68.59,68.6,67
20180301|2017-09-13 00:30,13,68.6,68.6,68.52,68.57,19
20180301|2017-09-13 01:00,13,68.56,68.57,68.55,68.57,6
20180301|2017-09-13 01:30,13,68.56,68.56,68.48,68.52,36
20180301|2017-09-13 02:00,13,68.53,68.58,68.49,68.58,11
20180301|2017-09-13 02:30,13,68.58,68.65,68.58,68.6,25
20180301|2017-09-13 03:00,13,68.55,68.55,68.41,68.43,51
20180301|2017-09-13 03:30,13,68.46,68.47,68.2,68.23,94
20180301|2017-09-13 04:00,13,68.24,68.27,68.2,68.26,85
20180301|2017-09-13 04:30,13,68.23,68.23,68.16,68.18,62
20180301|2017-09-13 05:00,13,68.19,68.19,68.11,68.14,55
20180301|2017-09-13 05:30,13,68.14,68.16,68.08,68.15,49
20180301|2017-09-13 06:00,13,68.1,68.29,68.1,68.26,38
20180301|2017-09-13 06:30,13,68.25,68.56,68.25,68.49,72
20180301|2017-09-13 07:00,13,68.49,68.49,68.17,68.21,74
20180301|2017-09-13 07:30,13,68.15,68.32,68.05,68.32,84
20180301|2017-09-13 08:00,13,68.3,68.63,68.3,68.49,332
20180301|2017-09-13 08:30,13,68.48,68.48,67.92,68.09,344
20180301|2017-09-13 09:00,13,68.15,68.17,67.93,68.03,309
20180301|2017-09-13 09:30,13,68.04,68.14,67.95,68.12,209
20180301|2017-09-13 10:00,13,68.15,68.44,68.13,68.33,258
20180301|2017-09-13 10:30,13,68.29,68.46,68.19,68.32,96
20180301|2017-09-13 11:00,13,68.36,68.44,68.18,68.2,100
20180301|2017-09-13 11:30,13,68.25,68.25,68.1,68.17,57
20180301|2017-09-13 12:00,13,68.17,68.3,68.13,68.25,27
20180301|2017-09-13 12:30,13,68.3,68.47,68.2,68.47,195
20180301|2017-09-13 13:00,13,68.5,68.95,68.45,68.71,507
20180301|2017-09-13 20:00,14,68.64,68.65,68.64,68.65,3
20180301|2017-09-13 20:30,14,68.68,68.68,68.65,68.65,4
20180301|2017-09-13 21:00,14,68.67,68.8,68.65,68.78,46
20180301|2017-09-13 21:30,14,68.79,68.83,68.79,68.8,13
20180301|2017-09-13 22:00,14,68.8,68.85,68.8,68.82,34
20180301|2017-09-13 22:30,14,68.8,68.8,68.77,68.77,9
20180301|2017-09-14 00:00,14,68.85,68.85,68.85,68.85,1
20180301|2017-09-14 00:30,14,68.78,68.84,68.78,68.84,3
20180301|2017-09-14 01:00,14,68.86,68.86,68.75,68.79,26
20180301|2017-09-14 01:30,14,68.82,68.82,68.74,68.77,38
20180301|2017-09-14 02:00,14,68.78,68.79,68.78,68.79,3
20180301|2017-09-14 02:30,14,68.77,68.82,68.77,68.82,18
20180301|2017-09-14 03:00,14,68.82,68.86,68.82,68.86,7
20180301|2017-09-14 03:30,14,68.77,68.81,68.77,68.81,19
20180301|2017-09-14 04:00,14,68.79,68.8,68.75,68.8,35
20180301|2017-09-14 04:30,14,68.75,68.75,68.7,68.73,15
20180301|2017-09-14 05:00,14,68.71,68.71,68.71,68.71,1
20180301|2017-09-14 05:30,14,68.7,68.77,68.7,68.77,12
20180301|2017-09-14 06:00,14,68.75,68.78,68.66,68.66,13
20180301|2017-09-14 06:30,14,68.59,68.6,68.57,68.57,9
20180301|2017-09-14 07:00,14,68.65,68.65,68.4,68.4,85
20180301|2017-09-14 07:30,14,68.37,68.45,68.29,68.45,122
20180301|2017-09-14 08:00,14,68.41,68.41,68.23,68.33,85
20180301|2017-09-14 08:30,14,68.35,68.45,68.27,68.3,52
20180301|2017-09-14 09:00,14,68.36,68.4,68.11,68.2,278
20180301|2017-09-14 09:30,14,68.2,68.25,68.09,68.12,393
20180301|2017-09-14 10:00,14,68.11,68.28,67.98,68.28,317
20180301|2017-09-14 10:30,14,68.28,68.43,68.19,68.43,207
20180301|2017-09-14 11:00,14,68.42,68.46,68.26,68.31,121
20180301|2017-09-14 11:30,14,68.3,68.39,68.17,68.32,79
20180301|2017-09-14 12:00,14,68.29,68.3,68.14,68.16,50
20180301|2017-09-14 12:30,14,68.19,68.29,68.19,68.27,54
20180301|2017-09-14 13:00,14,68.26,68.59,68.25,68.54,205
20180301|2017-09-14 20:00,15,68.6,68.69,68.44,68.44,11
20180301|2017-09-14 21:00,15,68.21,68.21,68.21,68.21,3
20180301|2017-09-14 21:30,15,68.22,68.25,68.22,68.24,9
20180301|2017-09-14 22:00,15,68.29,68.33,68.18,68.19,51
20180301|2017-09-14 22:30,15,68.19,68.23,68.19,68.23,7
20180301|2017-09-14 23:00,15,68.23,68.23,68.21,68.21,10
20180301|2017-09-15 00:00,15,68.25,68.33,68.25,68.33,5
20180301|2017-09-15 00:30,15,68.33,68.33,68.21,68.28,22
20180301|2017-09-15 01:00,15,68.24,68.24,68.24,68.24,3
20180301|2017-09-15 01:30,15,68.24,68.32,68.2,68.27,18
20180301|2017-09-15 02:00,15,68.26,68.36,68.26,68.36,7
20180301|2017-09-15 02:30,15,68.38,68.4,68.37,68.4,8
20180301|2017-09-15 03:00,15,68.37,68.37,68.29,68.29,14
20180301|2017-09-15 03:30,15,68.28,68.28,68.27,68.28,6
20180301|2017-09-15 04:00,15,68.34,68.35,68.29,68.33,8
20180301|2017-09-15 04:30,15,68.29,68.31,68.28,68.29,5
20180301|2017-09-15 05:00,15,68.27,68.3,68.27,68.28,17
20180301|2017-09-15 05:30,15,68.27,68.31,68.27,68.31,21
20180301|2017-09-15 06:00,15,68.3,68.3,68.29,68.29,8
20180301|2017-09-15 06:30,15,68.29,68.29,68.25,68.29,20
20180301|2017-09-15 07:00,15,68.3,68.38,68.27,68.32,60
20180301|2017-09-15 07:30,15,68.28,68.3,68.25,68.3,48
20180301|2017-09-15 08:00,15,68.26,68.31,68.26,68.28,174
20180301|2017-09-15 08:30,15,68.29,68.31,68.16,68.23,80
20180301|2017-09-15 09:00,15,68.28,68.44,68.25,68.26,69
20180301|2017-09-15 09:30,15,68.29,68.35,68.21,68.3,103
20180301|2017-09-15 10:00,15,68.24,68.4,68.16,68.37,80
20180301|2017-09-15 10:30,15,68.35,68.44,68.31,68.41,117
20180301|2017-09-15 11:00,15,68.39,68.48,68.39,68.39,119
20180301|2017-09-15 11:30,15,68.42,68.42,68.37,68.37,26
20180301|2017-09-15 12:00,15,68.36,68.39,68.26,68.26,30
20180301|2017-09-15 12:30,15,68.29,68.32,68.19,68.19,70
20180301|2017-09-15 13:00,15,68.17,68.24,67.88,67.96,704
20180301|2017-09-17 20:00,18,67.87,68.35,67.86,68.22,94
20180301|2017-09-17 20:30,18,68.22,68.25,68.22,68.23,40
20180301|2017-09-17 21:00,18,68.24,68.3,68.22,68.3,35
20180301|2017-09-17 21:30,18,68.25,68.31,68.24,68.25,51
20180301|2017-09-17 22:00,18,68.26,68.31,68.25,68.25,48
20180301|2017-09-17 22:30,18,68.27,68.27,68.27,68.27,4
20180301|2017-09-17 23:00,18,68.25,68.25,68.22,68.22,4
20180301|2017-09-17 23:30,18,68.22,68.22,68.2,68.2,20
20180301|2017-09-18 00:30,18,68.22,68.22,68.22,68.22,1
20180301|2017-09-18 01:00,18,68.2,68.2,68.16,68.16,17
20180301|2017-09-18 01:30,18,68.16,68.16,68.03,68.1,33
20180301|2017-09-18 02:00,18,68.02,68.02,68.02,68.02,7
20180301|2017-09-18 02:30,18,68.05,68.07,68.04,68.07,5
20180301|2017-09-18 03:00,18,68.13,68.24,68.13,68.2,25
20180301|2017-09-18 03:30,18,68.2,68.24,68.2,68.24,12
20180301|2017-09-18 04:00,18,68.22,68.22,68.22,68.22,3
20180301|2017-09-18 04:30,18,68.23,68.28,68.23,68.26,43
20180301|2017-09-18 05:00,18,68.26,68.26,68.26,68.26,1
20180301|2017-09-18 05:30,18,68.26,68.26,68.26,68.26,1
20180301|2017-09-18 06:00,18,68.28,68.31,68.27,68.28,46
20180301|2017-09-18 06:30,18,68.33,68.35,68.25,68.25,83
20180301|2017-09-18 07:00,18,68.37,68.38,68.15,68.15,40
20180301|2017-09-18 07:30,18,68.15,68.29,68.15,68.28,13
20180301|2017-09-18 08:00,18,68.3,68.62,68.27,68.43,152
20180301|2017-09-18 08:30,18,68.39,68.76,68.39,68.76,124
20180301|2017-09-18 09:00,18,68.77,68.91,68.63,68.83,103
20180301|2017-09-18 09:30,18,68.87,68.95,68.78,68.93,280
20180301|2017-09-18 10:00,18,68.9,68.91,68.58,68.8,165
20180301|2017-09-18 10:30,18,68.8,68.81,68.45,68.48,219
20180301|2017-09-18 11:00,18,68.49,68.5,68.19,68.4,150
20180301|2017-09-18 11:30,18,68.43,68.6,68.38,68.6,62
20180301|2017-09-18 12:00,18,68.6,68.64,68.48,68.63,56
20180301|2017-09-18 12:30,18,68.64,68.67,68.51,68.65,73
20180301|2017-09-18 13:00,18,68.62,68.99,68.55,68.81,876
20180301|2017-09-18 20:00,19,68.73,68.92,68.73,68.82,171
20180301|2017-09-18 20:30,19,68.82,68.95,68.82,68.95,58
20180301|2017-09-18 21:00,19,68.95,68.95,68.95,68.95,4
20180301|2017-09-18 21:30,19,68.95,68.95,68.95,68.95,2
20180301|2017-09-18 22:00,19,68.95,68.95,68.94,68.94,5
20180301|2017-09-18 22:30,19,68.95,68.95,68.95,68.95,15
20180301|2017-09-18 23:00,19,68.95,69.04,68.95,69.04,18
20180301|2017-09-18 23:30,19,69.04,69.04,69.04,69.04,1
20180301|2017-09-19 00:00,19,69.04,69.04,69.04,69.04,1
20180301|2017-09-19 01:00,19,69,69,68.9,68.9,11
20180301|2017-09-19 01:30,19,68.89,68.95,68.85,68.95,23
20180301|2017-09-19 02:30,19,68.89,68.89,68.84,68.87,10
20180301|2017-09-19 03:00,19,68.9,68.92,68.9,68.92,3
20180301|2017-09-19 04:00,19,68.87,68.87,68.87,68.87,1
20180301|2017-09-19 04:30,19,68.86,68.95,68.85,68.95,17
20180301|2017-09-19 05:00,19,68.96,68.96,68.96,68.96,3
20180301|2017-09-19 06:00,19,68.92,68.92,68.67,68.67,53
20180301|2017-09-19 06:30,19,68.77,68.77,68.64,68.64,8
20180301|2017-09-19 07:00,19,68.58,68.68,68.34,68.34,99
20180301|2017-09-19 07:30,19,68.38,68.57,68.38,68.47,50
20180301|2017-09-19 08:00,19,68.45,68.49,68.43,68.43,21
20180301|2017-09-19 08:30,19,68.42,68.45,68.1,68.36,297
20180301|2017-09-19 09:00,19,68.36,68.59,68.36,68.4,248
20180301|2017-09-19 09:30,19,68.4,68.51,68.21,68.29,122
20180301|2017-09-19 10:00,19,68.26,68.33,68.23,68.3,167
20180301|2017-09-19 10:30,19,68.31,68.48,68.26,68.42,104
20180301|2017-09-19 11:00,19,68.42,68.55,68.42,68.53,92
20180301|2017-09-19 11:30,19,68.51,68.65,68.47,68.65,44
20180301|2017-09-19 12:00,19,68.63,68.76,68.54,68.67,65
20180301|2017-09-19 12:30,19,68.69,68.8,68.36,68.36,136
20180301|2017-09-19 13:00,19,68.4,68.45,68.15,68.4,359
20180301|2017-09-19 20:00,20,68.65,68.65,68.47,68.47,5
20180301|2017-09-19 20:30,20,68.4,68.4,68.4,68.4,1
20180301|2017-09-19 21:00,20,68.64,68.64,68.63,68.63,5
20180301|2017-09-19 21:30,20,68.63,68.63,68.55,68.55,2
20180301|2017-09-19 22:00,20,68.55,68.63,68.55,68.63,5
20180301|2017-09-19 22:30,20,68.64,68.65,68.62,68.65,18
20180301|2017-09-19 23:00,20,68.65,68.68,68.65,68.68,8
20180301|2017-09-19 23:30,20,68.7,68.7,68.66,68.66,6
20180301|2017-09-20 01:00,20,68.48,68.48,68.29,68.3,42
20180301|2017-09-20 01:30,20,68.41,68.67,68.41,68.67,19
20180301|2017-09-20 02:00,20,68.68,68.68,68.67,68.67,23
20180301|2017-09-20 02:30,20,68.7,68.71,68.64,68.64,21
20180301|2017-09-20 03:00,20,68.62,68.62,68.62,68.62,1
20180301|2017-09-20 03:30,20,68.64,68.7,68.64,68.7,7
20180301|2017-09-20 04:00,20,68.59,68.59,68.56,68.56,2
20180301|2017-09-20 04:30,20,68.55,68.55,68.55,68.55,1
20180301|2017-09-20 05:30,20,68.59,68.59,68.57,68.57,3
20180301|2017-09-20 06:00,20,68.58,68.61,68.56,68.61,3
20180301|2017-09-20 06:30,20,68.66,68.66,68.61,68.62,10
20180301|2017-09-20 07:00,20,68.65,68.7,68.55,68.57,32
20180301|2017-09-20 07:30,20,68.51,68.51,68.32,68.41,48
20180301|2017-09-20 08:00,20,68.45,68.45,68.4,68.41,8
20180301|2017-09-20 08:30,20,68.38,68.63,68.24,68.6,61
20180301|2017-09-20 09:00,20,68.39,68.43,68.28,68.28,46
20180301|2017-09-20 09:30,20,68.27,68.38,68.21,68.35,99
20180301|2017-09-20 10:00,20,68.33,68.4,68.3,68.39,86
20180301|2017-09-20 10:30,20,68.43,68.49,68.4,68.46,48
20180301|2017-09-20 11:00,20,68.49,68.55,68.38,68.55,68
20180301|2017-09-20 11:30,20,68.55,68.65,68.49,68.65,107
20180301|2017-09-20 12:00,20,68.65,68.75,68.54,68.57,78
20180301|2017-09-20 12:30,20,68.56,68.56,68.46,68.47,19
20180301|2017-09-20 13:00,20,68.55,68.61,68.35,68.47,156
20180301|2017-09-20 20:00,21,68.65,68.65,68.53,68.53,10
20180301|2017-09-20 21:00,21,68.43,68.43,68.42,68.42,7
20180301|2017-09-20 21:30,21,68.4,68.4,68.4,68.4,3
20180301|2017-09-20 22:00,21,68.4,68.4,68.22,68.22,66
20180301|2017-09-20 22:30,21,68.22,68.22,68.22,68.22,8
20180301|2017-09-20 23:00,21,68.24,68.24,68.24,68.24,6
20180301|2017-09-20 23:30,21,68.24,68.24,68.24,68.24,14
20180301|2017-09-21 00:00,21,68.24,68.24,68.24,68.24,40
20180301|2017-09-21 00:30,21,68.24,68.24,68.24,68.24,6
20180301|2017-09-21 01:00,21,68.24,68.24,68.24,68.24,6
20180301|2017-09-21 01:30,21,68.23,68.24,68.23,68.24,6
20180301|2017-09-21 02:00,21,68.24,68.24,68.2,68.22,32
20180301|2017-09-21 02:30,21,68.22,68.3,68.2,68.3,49
20180301|2017-09-21 03:00,21,68.26,68.29,68.21,68.23,76
20180301|2017-09-21 03:30,21,68.24,68.29,68.24,68.26,35
20180301|2017-09-21 04:00,21,68.26,68.27,68.26,68.27,4
20180301|2017-09-21 04:30,21,68.3,68.32,68.3,68.31,9
20180301|2017-09-21 05:00,21,68.3,68.34,68.3,68.34,4
20180301|2017-09-21 05:30,21,68.37,68.37,68.29,68.29,7
20180301|2017-09-21 06:00,21,68.36,68.39,68.36,68.37,22
20180301|2017-09-21 06:30,21,68.39,68.39,68.37,68.38,32
20180301|2017-09-21 07:00,21,68.37,68.39,68.36,68.37,127
20180301|2017-09-21 07:30,21,68.37,68.65,68.36,68.47,171
20180301|2017-09-21 08:00,21,68.4,68.48,68.39,68.45,42
20180301|2017-09-21 08:30,21,68.44,68.47,68.03,68.1,318
20180301|2017-09-21 09:00,21,68.07,68.07,67.67,67.71,775
20180301|2017-09-21 09:30,21,67.69,67.84,67.65,67.79,206
20180301|2017-09-21 10:00,21,67.79,67.89,67.72,67.75,143
20180301|2017-09-21 10:30,21,67.75,67.76,67.67,67.69,178
20180301|2017-09-21 11:00,21,67.68,67.68,67.61,67.64,180
20180301|2017-09-21 11:30,21,67.64,67.7,67.61,67.68,56
20180301|2017-09-21 12:00,21,67.66,67.66,67.61,67.61,65
20180301|2017-09-21 12:30,21,67.63,67.67,67.6,67.61,183
20180301|2017-09-21 13:00,21,67.61,67.67,67.5,67.5,339
20180301|2017-09-21 20:00,22,67.5,67.53,67.45,67.48,179
20180301|2017-09-21 20:30,22,67.48,67.55,67.48,67.5,42
20180301|2017-09-21 21:00,22,67.5,67.51,67.5,67.5,50
20180301|2017-09-21 21:30,22,67.5,67.7,67.5,67.58,98
20180301|2017-09-21 22:00,22,67.59,67.59,67.59,67.59,6
20180301|2017-09-21 22:30,22,67.57,67.57,67.55,67.55,5
20180301|2017-09-21 23:00,22,67.55,67.55,67.54,67.54,7
20180301|2017-09-21 23:30,22,67.53,67.58,67.5,67.5,41
20180301|2017-09-22 00:00,22,67.5,67.53,67.49,67.53,6
20180301|2017-09-22 00:30,22,67.51,67.65,67.5,67.65,43
20180301|2017-09-22 01:00,22,67.67,67.7,67.65,67.69,27
20180301|2017-09-22 01:30,22,67.65,67.66,67.6,67.6,13
20180301|2017-09-22 02:00,22,67.66,67.66,67.66,67.66,4
20180301|2017-09-22 02:30,22,67.66,67.7,67.64,67.7,15
20180301|2017-09-22 03:00,22,67.7,67.77,67.7,67.77,28
20180301|2017-09-22 03:30,22,67.75,67.87,67.75,67.83,84
20180301|2017-09-22 04:00,22,67.72,67.76,67.72,67.75,14
20180301|2017-09-22 04:30,22,67.78,67.78,67.72,67.72,3
20180301|2017-09-22 05:30,22,67.75,67.75,67.67,67.67,15
20180301|2017-09-22 06:00,22,67.65,67.66,67.63,67.65,16
20180301|2017-09-22 06:30,22,67.63,67.63,67.54,67.54,29
20180301|2017-09-22 07:00,22,67.51,67.58,67.51,67.57,10
20180301|2017-09-22 07:30,22,67.6,67.69,67.56,67.63,85
20180301|2017-09-22 08:00,22,67.6,67.65,67.57,67.59,43
20180301|2017-09-22 08:30,22,67.57,67.57,67.3,67.32,313
20180301|2017-09-22 09:00,22,67.35,67.54,67.33,67.54,142
20180301|2017-09-22 09:30,22,67.5,67.7,67.43,67.62,150
20180301|2017-09-22 10:00,22,67.68,67.9,67.56,67.78,196
20180301|2017-09-22 10:30,22,67.71,67.71,67.59,67.69,37
20180301|2017-09-22 11:00,22,67.67,67.67,67.53,67.53,12
20180301|2017-09-22 11:30,22,67.6,67.64,67.5,67.64,25
20180301|2017-09-22 12:00,22,67.63,67.67,67.63,67.64,20
20180301|2017-09-22 12:30,22,67.65,67.75,67.65,67.72,114
20180301|2017-09-22 13:00,22,67.72,67.75,67.55,67.74,225
20180301|2017-09-24 20:00,25,67.76,67.96,67.72,67.88,35
20180301|2017-09-24 20:30,25,67.9,67.9,67.9,67.9,1
20180301|2017-09-24 21:00,25,67.78,67.84,67.78,67.84,7
20180301|2017-09-24 21:30,25,67.77,67.77,67.76,67.76,3
20180301|2017-09-24 22:00,25,67.76,67.81,67.76,67.81,8
20180301|2017-09-24 22:30,25,67.79,67.79,67.79,67.79,2
20180301|2017-09-24 23:00,25,67.8,67.8,67.78,67.78,4
20180301|2017-09-25 00:00,25,67.78,67.78,67.78,67.78,2
20180301|2017-09-25 00:30,25,67.76,67.76,67.76,67.76,3
20180301|2017-09-25 01:00,25,67.75,67.76,67.75,67.76,10
20180301|2017-09-25 01:30,25,67.74,67.75,67.74,67.74,11
20180301|2017-09-25 02:00,25,67.74,67.75,67.74,67.75,6
20180301|2017-09-25 02:30,25,67.73,67.76,67.73,67.76,12
20180301|2017-09-25 03:00,25,67.74,67.76,67.67,67.67,28
20180301|2017-09-25 03:30,25,67.66,67.73,67.66,67.73,6
20180301|2017-09-25 04:00,25,67.72,67.72,67.63,67.63,26
20180301|2017-09-25 04:30,25,67.65,67.69,67.65,67.66,12
20180301|2017-09-25 05:00,25,67.66,67.67,67.66,67.67,5
20180301|2017-09-25 05:30,25,67.68,67.68,67.65,67.65,6
20180301|2017-09-25 06:00,25,67.65,67.65,67.5,67.5,43
20180301|2017-09-25 06:30,25,67.5,67.53,67.5,67.53,25
20180301|2017-09-25 07:00,25,67.53,67.54,67.47,67.52,94
20180301|2017-09-25 07:30,25,67.5,67.61,67.49,67.61,43
20180301|2017-09-25 08:00,25,67.57,67.69,67.54,67.69,157
20180301|2017-09-25 08:30,25,67.78,67.91,67.61,67.69,103
20180301|2017-09-25 09:00,25,67.68,67.74,67.6,67.68,148
20180301|2017-09-25 09:30,25,67.68,67.81,67.63,67.67,108
20180301|2017-09-25 10:00,25,67.67,67.72,67.62,67.68,40
20180301|2017-09-25 10:30,25,67.7,67.7,67.56,67.59,26
20180301|2017-09-25 11:00,25,67.61,67.89,67.61,67.68,68
20180301|2017-09-25 11:30,25,67.73,67.88,67.73,67.88,45
20180301|2017-09-25 12:00,25,67.87,68.19,67.81,68.03,253
20180301|2017-09-25 12:30,25,68.02,68.22,68.02,68.17,100
20180301|2017-09-25 13:00,25,68.19,68.61,68.11,68.54,594
20180301|2017-09-25 20:00,26,68.36,68.75,68.36,68.53,143
20180301|2017-09-25 20:30,26,68.49,68.49,68.31,68.34,24
20180301|2017-09-25 21:00,26,68.31,68.31,68.27,68.29,15
20180301|2017-09-25 21:30,26,68.3,68.3,68.11,68.11,31
20180301|2017-09-25 22:00,26,68.21,68.23,68.18,68.18,32
20180301|2017-09-25 22:30,26,68.21,68.28,68.2,68.22,19
20180301|2017-09-25 23:00,26,68.21,68.25,68.21,68.25,5
20180301|2017-09-25 23:30,26,68.25,68.3,68.25,68.3,9
20180301|2017-09-26 00:30,26,68.28,68.31,68.28,68.3,5
20180301|2017-09-26 01:00,26,68.24,68.24,68.21,68.21,3
20180301|2017-09-26 01:30,26,68.22,68.25,68.18,68.21,31
20180301|2017-09-26 02:00,26,68.17,68.19,68.1,68.11,36
20180301|2017-09-26 02:30,26,68.07,68.19,68.06,68.19,28
20180301|2017-09-26 03:30,26,68.28,68.28,68.27,68.27,3
20180301|2017-09-26 04:00,26,68.26,68.3,68.26,68.3,6
20180301|2017-09-26 04:30,26,68.31,68.36,68.31,68.36,11
20180301|2017-09-26 05:00,26,68.39,68.4,68.39,68.4,6
20180301|2017-09-26 05:30,26,68.38,68.38,68.38,68.38,1
20180301|2017-09-26 06:00,26,68.35,68.35,68.24,68.26,9
20180301|2017-09-26 06:30,26,68.2,68.2,68.03,68.13,23
20180301|2017-09-26 07:00,26,68,68,67.74,67.87,70
20180301|2017-09-26 07:30,26,67.84,67.95,67.8,67.92,16
20180301|2017-09-26 08:00,26,67.95,67.95,67.88,67.93,53
20180301|2017-09-26 08:30,26,67.91,68.08,67.82,67.97,188
20180301|2017-09-26 09:00,26,67.98,67.98,67.83,67.98,99
20180301|2017-09-26 09:30,26,68,68.01,67.83,67.98,97
20180301|2017-09-26 10:00,26,68.01,68.25,67.99,68.08,191
20180301|2017-09-26 10:30,26,68.08,68.12,67.98,67.99,82
20180301|2017-09-26 11:00,26,67.98,68.08,67.93,68.04,47
20180301|2017-09-26 11:30,26,68.03,68.03,67.78,67.88,85
20180301|2017-09-26 12:00,26,67.91,68.06,67.87,68,62
20180301|2017-09-26 12:30,26,68,68.12,67.89,68.12,140
20180301|2017-09-26 13:00,26,68.14,68.17,67.83,67.99,467
20180301|2017-09-26 20:00,27,68,68,67.92,67.92,33
20180301|2017-09-26 20:30,27,67.9,67.91,67.88,67.88,9
20180301|2017-09-26 21:00,27,67.86,67.86,67.78,67.8,8
20180301|2017-09-26 21:30,27,67.81,67.81,67.77,67.77,4
20180301|2017-09-26 22:00,27,67.77,67.77,67.75,67.75,6
20180301|2017-09-26 22:30,27,67.75,67.75,67.75,67.75,1
20180301|2017-09-26 23:00,27,67.75,67.75,67.72,67.72,22
20180301|2017-09-26 23:30,27,67.71,67.74,67.7,67.74,6
20180301|2017-09-27 00:00,27,67.7,67.7,67.7,67.7,2
20180301|2017-09-27 00:30,27,67.7,67.72,67.69,67.69,15
20180301|2017-09-27 01:00,27,67.7,67.72,67.68,67.7,12
20180301|2017-09-27 01:30,27,67.69,67.72,67.67,67.72,12
20180301|2017-09-27 02:00,27,67.71,67.73,67.71,67.71,20
20180301|2017-09-27 02:30,27,67.74,67.74,67.67,67.67,27
20180301|2017-09-27 03:00,27,67.68,67.72,67.64,67.66,62
20180301|2017-09-27 03:30,27,67.68,67.71,67.64,67.64,27
20180301|2017-09-27 04:00,27,67.68,67.68,67.65,67.65,19
20180301|2017-09-27 04:30,27,67.66,67.69,67.64,67.69,33
20180301|2017-09-27 05:00,27,67.69,67.69,67.67,67.69,11
20180301|2017-09-27 05:30,27,67.68,67.72,67.68,67.72,2
20180301|2017-09-27 06:00,27,67.7,67.7,67.69,67.7,4
20180301|2017-09-27 06:30,27,67.7,67.7,67.5,67.53,140
20180301|2017-09-27 07:00,27,67.5,67.7,67.46,67.69,78
20180301|2017-09-27 07:30,27,67.7,67.73,67.61,67.62,57
20180301|2017-09-27 08:00,27,67.61,67.7,67.44,67.61,204
20180301|2017-09-27 08:30,27,67.61,67.66,67.57,67.57,62
20180301|2017-09-27 09:00,27,67.53,67.58,67.51,67.53,19
20180301|2017-09-27 09:30,27,67.55,67.76,67.53,67.76,111
20180301|2017-09-27 10:00,27,67.7,67.88,67.67,67.74,78
20180301|2017-09-27 10:30,27,67.85,68,67.85,68,61
20180301|2017-09-27 11:00,27,68,68.25,67.94,68.03,89
20180301|2017-09-27 11:30,27,68.02,68.2,67.94,68.11,94
20180301|2017-09-27 12:00,27,68.12,68.13,68.05,68.07,21
20180301|2017-09-27 12:30,27,68.07,68.11,67.73,67.83,180
20180301|2017-09-27 13:00,27,67.87,67.97,67.74,67.88,224
20180301|2017-09-27 20:00,28,67.76,67.76,67.65,67.65,7
20180301|2017-09-27 20:30,28,67.68,67.68,67.68,67.68,1
20180301|2017-09-27 21:00,28,67.65,67.65,67.6,67.61,34
20180301|2017-09-27 21:30,28,67.6,67.6,67.6,67.6,15
20180301|2017-09-27 22:00,28,67.6,67.6,67.6,67.6,30
20180301|2017-09-28 00:30,28,67.61,67.61,67.61,67.61,1
20180301|2017-09-28 01:00,28,67.55,67.59,67.54,67.59,10
20180301|2017-09-28 01:30,28,67.59,67.59,67.53,67.53,12
20180301|2017-09-28 02:00,28,67.53,67.57,67.53,67.57,2
20180301|2017-09-28 02:30,28,67.59,67.6,67.56,67.6,46
20180301|2017-09-28 03:00,28,67.56,67.58,67.56,67.57,18
20180301|2017-09-28 03:30,28,67.57,67.59,67.57,67.59,13
20180301|2017-09-28 04:00,28,67.6,67.6,67.6,67.6,11
20180301|2017-09-28 04:30,28,67.6,67.6,67.53,67.53,25
20180301|2017-09-28 05:00,28,67.56,67.57,67.54,67.55,5
20180301|2017-09-28 05:30,28,67.55,67.56,67.54,67.56,8
20180301|2017-09-28 06:00,28,67.58,67.6,67.58,67.58,16
20180301|2017-09-28 06:30,28,67.56,67.62,67.55,67.58,59
20180301|2017-09-28 07:00,28,67.56,67.61,67.54,67.56,18
20180301|2017-09-28 07:30,28,67.61,67.61,67.5,67.5,146
20180301|2017-09-28 08:00,28,67.5,67.62,67.5,67.56,58
20180301|2017-09-28 08:30,28,67.58,67.62,67.51,67.52,182
20180301|2017-09-28 09:00,28,67.55,67.62,67.52,67.6,172
20180301|2017-09-28 09:30,28,67.61,67.7,67.54,67.58,70
20180301|2017-09-28 10:00,28,67.58,67.76,67.55,67.76,161
20180301|2017-09-28 10:30,28,67.8,67.95,67.75,67.9,154
20180301|2017-09-28 11:00,28,67.96,68.09,67.88,68.01,120
20180301|2017-09-28 11:30,28,68,68.33,68,68.09,241
20180301|2017-09-28 12:00,28,68.11,68.2,68.11,68.14,34
20180301|2017-09-28 12:30,28,68.09,68.29,68.09,68.13,132
20180301|2017-09-28 13:00,28,68.12,68.16,67.97,68.08,214
20180301|2017-09-28 20:00,29,67.98,67.98,67.97,67.97,2
20180301|2017-09-28 20:30,29,67.89,67.95,67.85,67.85,10
20180301|2017-09-28 21:00,29,67.75,67.82,67.74,67.82,5
20180301|2017-09-28 22:30,29,67.77,67.77,67.77,67.77,1
20180301|2017-09-29 00:00,29,67.86,67.96,67.86,67.88,6
20180301|2017-09-29 01:00,29,67.88,67.88,67.88,67.88,14
20180301|2017-09-29 01:30,29,68,68,68,68,1
20180301|2017-09-29 02:00,29,68.04,68.16,68.04,68.16,8
20180301|2017-09-29 02:30,29,68.14,68.14,68.12,68.12,2
20180301|2017-09-29 03:00,29,68.08,68.16,68.08,68.16,9
20180301|2017-09-29 03:30,29,68.18,68.22,68.18,68.22,3
20180301|2017-09-29 04:00,29,68.2,68.2,68.16,68.16,2
20180301|2017-09-29 05:00,29,68.1,68.18,68.1,68.18,4
20180301|2017-09-29 05:30,29,68.2,68.28,68.19,68.28,32
20180301|2017-09-29 06:30,29,68.04,68.04,68.04,68.04,15
20180301|2017-09-29 07:00,29,68.04,68.11,67.94,67.96,63
20180301|2017-09-29 07:30,29,67.92,67.97,67.81,67.81,89
20180301|2017-09-29 08:00,29,67.82,68.11,67.82,68,55
20180301|2017-09-29 08:30,29,68.01,68.18,68,68.16,244
20180301|2017-09-29 09:00,29,68.15,68.18,67.87,67.94,129
20180301|2017-09-29 09:30,29,67.94,68.03,67.9,68,194
20180301|2017-09-29 10:00,29,68.04,68.22,67.95,68.18,96
20180301|2017-09-29 10:30,29,68.21,68.22,68.12,68.15,17
20180301|2017-09-29 11:00,29,68.12,68.19,68.07,68.15,40
20180301|2017-09-29 11:30,29,68.14,68.2,68.05,68.12,99
20180301|2017-09-29 12:00,29,68.12,68.13,68,68.04,132
20180301|2017-09-29 12:30,29,68.03,68.14,67.95,67.97,305
20180301|2017-09-29 13:00,29,67.99,68.17,67.56,67.74,953
20180301|2017-10-01 20:00,2,68.03,68.03,67.95,68,27
20180301|2017-10-01 20:30,2,67.95,67.95,67.89,67.92,23
20180301|2017-10-01 21:30,2,67.98,67.98,67.98,67.98,3
20180301|2017-10-01 22:00,2,67.98,67.98,67.98,67.98,2
20180301|2017-10-01 22:30,2,67.98,67.99,67.98,67.99,6
20180301|2017-10-01 23:00,2,68,68,67.94,67.98,16
20180301|2017-10-01 23:30,2,67.98,67.98,67.98,67.98,2
20180301|2017-10-02 00:30,2,67.98,67.98,67.96,67.96,4
20180301|2017-10-02 01:30,2,67.89,67.89,67.89,67.89,3
20180301|2017-10-02 02:00,2,67.83,67.83,67.83,67.83,1
20180301|2017-10-02 02:30,2,67.79,67.8,67.75,67.8,11
20180301|2017-10-02 03:00,2,67.74,67.74,67.66,67.69,14
20180301|2017-10-02 03:30,2,67.66,67.69,67.55,67.55,34
20180301|2017-10-02 04:00,2,67.6,67.65,67.6,67.63,11
20180301|2017-10-02 04:30,2,67.63,67.66,67.63,67.63,16
20180301|2017-10-02 05:00,2,67.65,67.65,67.57,67.57,3
20180301|2017-10-02 06:30,2,67.6,67.61,67.5,67.5,64
20180301|2017-10-02 07:00,2,67.5,67.61,67.48,67.5,87
20180301|2017-10-02 07:30,2,67.54,67.61,67.54,67.61,10
20180301|2017-10-02 08:00,2,67.54,67.56,67.43,67.45,93
20180301|2017-10-02 08:30,2,67.44,67.44,67.28,67.33,453
20180301|2017-10-02 09:00,2,67.32,67.38,67.28,67.35,160
20180301|2017-10-02 09:30,2,67.34,67.39,67.26,67.36,462
20180301|2017-10-02 10:00,2,67.37,67.37,67.14,67.14,788
20180301|2017-10-02 10:30,2,67.16,67.23,67.14,67.21,203
20180301|2017-10-02 11:00,2,67.19,67.24,67.18,67.19,71
20180301|2017-10-02 11:30,2,67.19,67.27,67.16,67.17,277
20180301|2017-10-02 12:00,2,67.15,67.17,67.09,67.14,135
20180301|2017-10-02 12:30,2,67.1,67.25,67.09,67.25,47
20180301|2017-10-02 13:00,2,67.23,67.26,67.01,67.05,572
20180301|2017-10-02 20:00,3,67.05,67.08,67.04,67.04,18
20180301|2017-10-02 21:00,3,67.05,67.05,67.05,67.05,3
20180301|2017-10-02 21:30,3,67.04,67.04,67.04,67.04,1
20180301|2017-10-02 22:30,3,67.07,67.1,67.07,67.1,15
20180301|2017-10-02 23:30,3,67.1,67.1,67.1,67.1,3
20180301|2017-10-03 00:00,3,67.1,67.1,67.1,67.1,4
20180301|2017-10-03 00:30,3,67.08,67.1,67.08,67.08,3
20180301|2017-10-03 01:00,3,67.1,67.1,67.1,67.1,1
20180301|2017-10-03 01:30,3,67.08,67.08,67.07,67.08,17
20180301|2017-10-03 02:00,3,67.06,67.08,67.06,67.08,3
20180301|2017-10-03 03:00,3,67.08,67.11,67.07,67.07,36
20180301|2017-10-03 03:30,3,67.11,67.12,67.07,67.09,19
20180301|2017-10-03 04:00,3,67.01,67.06,67.01,67.06,4
20180301|2017-10-03 04:30,3,67.05,67.09,67.05,67.09,5
20180301|2017-10-03 05:30,3,67.05,67.05,67.03,67.03,7
20180301|2017-10-03 06:00,3,67.06,67.08,67.05,67.05,20
20180301|2017-10-03 06:30,3,67.05,67.06,66.93,66.94,332
20180301|2017-10-03 07:00,3,66.94,66.96,66.91,66.93,62
20180301|2017-10-03 07:30,3,66.98,67.25,66.98,67.23,138
20180301|2017-10-03 08:00,3,67.22,67.26,67.04,67.04,39
20180301|2017-10-03 08:30,3,66.96,67.05,66.93,67.05,71
20180301|2017-10-03 09:00,3,67.06,67.09,66.98,67.09,106
20180301|2017-10-03 09:30,3,67.09,67.45,67.02,67.31,365
20180301|2017-10-03 10:00,3,67.29,67.85,67.29,67.44,392
20180301|2017-10-03 10:30,3,67.49,67.55,67.36,67.49,105
20180301|2017-10-03 11:00,3,67.45,67.48,67.21,67.23,86
20180301|2017-10-03 11:30,3,67.19,67.19,67.05,67.08,83
20180301|2017-10-03 12:00,3,67.09,67.1,67.01,67.06,39
20180301|2017-10-03 12:30,3,67.08,67.2,67.05,67.11,83
20180301|2017-10-03 13:00,3,67.1,67.11,66.78,66.8,1298
20180301|2017-10-03 20:00,4,66.92,67.01,66.83,67,21
20180301|2017-10-03 21:00,4,66.92,67.07,66.92,67.06,35
20180301|2017-10-03 21:30,4,67.09,67.09,67.08,67.08,2
20180301|2017-10-03 22:00,4,67.08,67.15,67.08,67.15,8
20180301|2017-10-03 22:30,4,67.19,67.2,67.17,67.2,27
20180301|2017-10-03 23:30,4,67.13,67.17,67.12,67.17,26
20180301|2017-10-04 01:00,4,67.14,67.16,67.14,67.16,18
20180301|2017-10-04 01:30,4,67.15,67.15,67.15,67.15,1
20180301|2017-10-04 02:00,4,67.15,67.15,66.97,66.98,31
20180301|2017-10-04 02:30,4,66.98,66.99,66.98,66.98,7
20180301|2017-10-04 03:00,4,66.98,66.98,66.98,66.98,3
20180301|2017-10-04 03:30,4,66.97,66.97,66.95,66.95,2
20180301|2017-10-04 04:00,4,66.96,66.96,66.96,66.96,3
20180301|2017-10-04 04:30,4,66.99,66.99,66.98,66.98,3
20180301|2017-10-04 05:00,4,66.97,67.01,66.94,67.01,36
20180301|2017-10-04 05:30,4,67.02,67.04,67.02,67.04,5
20180301|2017-10-04 06:00,4,67.04,67.08,67.04,67.06,27
20180301|2017-10-04 06:30,4,67,67.04,66.99,67.04,86
20180301|2017-10-04 07:00,4,66.99,67.03,66.96,67.03,21
20180301|2017-10-04 07:30,4,67.05,67.09,67,67.09,66
20180301|2017-10-04 08:00,4,67.07,67.1,67.01,67.07,47
20180301|2017-10-04 08:30,4,67.04,67.05,66.96,67.03,155
20180301|2017-10-04 09:00,4,67.02,67.46,66.99,67.42,301
20180301|2017-10-04 09:30,4,67.36,67.63,67.3,67.54,236
20180301|2017-10-04 10:00,4,67.54,67.7,67.38,67.55,463
20180301|2017-10-04 10:30,4,67.53,67.7,67.4,67.63,390
20180301|2017-10-04 11:00,4,67.65,68.91,67.6,68.77,1273
20180301|2017-10-04 11:30,4,68.73,68.94,68.59,68.76,431
20180301|2017-10-04 12:00,4,68.76,68.78,68.4,68.4,259
20180301|2017-10-04 12:30,4,68.45,68.45,67.83,67.83,392
20180301|2017-10-04 13:00,4,67.87,68,67.53,67.94,614
20180301|2017-10-04 20:00,5,68.08,68.35,68.08,68.27,58
20180301|2017-10-04 20:30,5,68.24,68.44,68.24,68.44,26
20180301|2017-10-04 21:00,5,68.45,68.47,68.4,68.47,6
20180301|2017-10-04 21:30,5,68.4,68.45,68.38,68.45,7
20180301|2017-10-04 22:30,5,68.45,68.45,68.45,68.45,43
20180301|2017-10-05 00:00,5,68.4,68.49,68.38,68.49,10
20180301|2017-10-05 00:30,5,68.48,68.48,68.46,68.46,31
20180301|2017-10-05 01:00,5,68.47,68.5,68.47,68.5,9
20180301|2017-10-05 01:30,5,68.49,68.49,68.49,68.49,2
20180301|2017-10-05 02:00,5,68.48,68.5,68.44,68.44,18
20180301|2017-10-05 02:30,5,68.41,68.5,68.41,68.49,37
20180301|2017-10-05 03:00,5,68.5,68.5,68.42,68.42,15
20180301|2017-10-05 03:30,5,68.44,68.54,68.44,68.5,23
20180301|2017-10-05 04:00,5,68.47,68.54,68.47,68.5,28
20180301|2017-10-05 04:30,5,68.45,68.49,68.45,68.45,16
20180301|2017-10-05 05:00,5,68.45,68.45,68.29,68.29,7
20180301|2017-10-05 05:30,5,68.3,68.3,68.21,68.21,72
20180301|2017-10-05 06:00,5,68.32,68.32,68.22,68.22,32
20180301|2017-10-05 06:30,5,68.22,68.22,67.99,68.04,78
20180301|2017-10-05 07:00,5,68.03,68.15,67.94,68.14,130
20180301|2017-10-05 07:30,5,68.15,68.22,67.96,68,46
20180301|2017-10-05 08:00,5,68.06,68.28,68.06,68.25,16
20180301|2017-10-05 08:30,5,68.24,68.32,68,68,58
20180301|2017-10-05 09:00,5,67.99,68,67.6,67.79,164
20180301|2017-10-05 09:30,5,67.8,68.15,67.73,68.1,240
20180301|2017-10-05 10:00,5,68.11,68.18,68,68.05,50
20180301|2017-10-05 10:30,5,68.06,68.08,67.8,67.86,106
20180301|2017-10-05 11:00,5,67.82,67.9,67.69,67.72,252
20180301|2017-10-05 11:30,5,67.76,67.79,67.73,67.74,71
20180301|2017-10-05 12:00,5,67.75,67.82,67.74,67.79,51
20180301|2017-10-05 12:30,5,67.76,67.76,67.55,67.57,175
20180301|2017-10-05 13:00,5,67.58,67.72,67.53,67.65,200
20180301|2017-10-05 20:00,6,67.63,67.63,67.5,67.5,43
20180301|2017-10-05 21:00,6,67.55,67.6,67.55,67.6,22
20180301|2017-10-05 21:30,6,67.61,67.63,67.61,67.63,5
20180301|2017-10-05 22:00,6,67.65,67.72,67.65,67.72,21
20180301|2017-10-05 22:30,6,67.71,67.75,67.71,67.72,9
20180301|2017-10-05 23:00,6,67.72,67.86,67.72,67.81,11
20180301|2017-10-05 23:30,6,67.82,67.83,67.82,67.83,2
20180301|2017-10-06 00:30,6,67.79,67.79,67.79,67.79,1
20180301|2017-10-06 01:00,6,67.78,67.78,67.78,67.78,7
20180301|2017-10-06 01:30,6,67.78,67.78,67.77,67.77,5
20180301|2017-10-06 02:00,6,67.79,67.83,67.79,67.83,5
20180301|2017-10-06 02:30,6,67.76,67.81,67.76,67.81,11
20180301|2017-10-06 03:00,6,67.78,67.78,67.78,67.78,3
20180301|2017-10-06 03:30,6,67.74,67.74,67.7,67.7,4
20180301|2017-10-06 04:00,6,67.63,67.64,67.63,67.64,23
20180301|2017-10-06 04:30,6,67.72,67.72,67.72,67.72,1
20180301|2017-10-06 05:00,6,67.7,67.7,67.67,67.67,3
20180301|2017-10-06 06:00,6,67.68,67.72,67.68,67.72,3
20180301|2017-10-06 06:30,6,67.7,67.7,67.66,67.66,4
20180301|2017-10-06 07:00,6,67.7,67.88,67.7,67.86,19
20180301|2017-10-06 07:30,6,67.86,67.89,67.75,67.75,92
20180301|2017-10-06 08:00,6,67.8,67.8,67.74,67.74,7
20180301|2017-10-06 08:30,6,67.72,67.72,67.3,67.52,164
20180301|2017-10-06 09:00,6,67.54,67.55,67.47,67.49,52
20180301|2017-10-06 09:30,6,67.51,67.85,67.51,67.75,343
20180301|2017-10-06 10:00,6,67.72,68.15,67.71,68.15,224
20180301|2017-10-06 10:30,6,68.12,68.31,68.06,68.18,85
20180301|2017-10-06 11:00,6,68.17,68.33,68.07,68.33,87
20180301|2017-10-06 11:30,6,68.31,68.4,68.27,68.4,168
20180301|2017-10-06 12:00,6,68.4,68.5,68.25,68.29,156
20180301|2017-10-06 12:30,6,68.29,68.3,68.09,68.13,92
20180301|2017-10-06 13:00,6,68.15,68.4,68.09,68.09,218
20180301|2017-10-08 20:00,9,68.18,68.33,67.44,67.47,325
20180301|2017-10-08 20:30,9,67.49,67.57,67.48,67.55,26
20180301|2017-10-08 21:00,9,67.54,67.6,67.5,67.6,78
20180301|2017-10-08 21:30,9,67.6,67.71,67.6,67.71,5
20180301|2017-10-08 22:00,9,67.66,67.66,67.66,67.66,3
20180301|2017-10-08 22:30,9,67.66,67.78,67.61,67.64,13
20180301|2017-10-08 23:00,9,67.78,68,67.78,68,15
20180301|2017-10-08 23:30,9,67.99,68.07,67.99,68.07,2
20180301|2017-10-09 00:00,9,68.15,68.15,68.15,68.15,2
20180301|2017-10-09 00:30,9,68.05,68.05,68.05,68.05,4
20180301|2017-10-09 01:30,9,67.99,68.06,67.99,68,29
20180301|2017-10-09 02:00,9,68.02,68.04,67.96,67.96,18
20180301|2017-10-09 03:00,9,67.96,67.96,67.96,67.96,1
20180301|2017-10-09 04:30,9,67.93,67.93,67.91,67.91,2
20180301|2017-10-09 05:00,9,67.95,67.95,67.95,67.95,18
20180301|2017-10-09 05:30,9,67.95,67.95,67.95,67.95,6
20180301|2017-10-09 06:00,9,67.95,67.95,67.89,67.89,20
20180301|2017-10-09 06:30,9,67.89,67.95,67.86,67.94,61
20180301|2017-10-09 07:00,9,67.95,68.35,67.95,68.27,158
20180301|2017-10-09 07:30,9,68.25,68.25,67.85,68.02,46
20180301|2017-10-09 08:00,9,68.08,68.1,68.04,68.1,34
20180301|2017-10-09 08:30,9,68.12,68.16,67.69,67.82,134
20180301|2017-10-09 09:00,9,67.79,67.93,67.79,67.9,300
20180301|2017-10-09 09:30,9,67.92,68.33,67.92,68.22,207
20180301|2017-10-09 10:00,9,68.19,68.19,67.9,67.93,64
20180301|2017-10-09 10:30,9,67.9,67.96,67.81,67.81,11
20180301|2017-10-09 11:00,9,67.83,67.97,67.75,67.97,122
20180301|2017-10-09 11:30,9,67.99,67.99,67.93,67.97,167
20180301|2017-10-09 12:00,9,67.99,68,67.97,68,162
20180301|2017-10-09 12:30,9,67.99,68.24,67.97,68.1,82
20180301|2017-10-09 13:00,9,68.05,68.48,68.03,68.42,289
20180301|2017-10-09 20:00,10,68.43,68.54,68.43,68.54,30
20180301|2017-10-09 20:30,10,68.5,68.52,68.45,68.52,27
20180301|2017-10-09 21:00,10,68.49,68.54,68.4,68.54,10
20180301|2017-10-09 21:30,10,68.53,68.53,68.48,68.48,8
20180301|2017-10-09 22:00,10,68.48,68.54,68.48,68.54,31
20180301|2017-10-09 22:30,10,68.54,68.54,68.54,68.54,1
20180301|2017-10-09 23:00,10,68.53,68.54,68.53,68.54,4
20180301|2017-10-09 23:30,10,68.53,68.54,68.53,68.54,5
20180301|2017-10-10 00:00,10,68.52,68.52,68.49,68.49,5
20180301|2017-10-10 00:30,10,68.48,68.48,68.46,68.46,8
20180301|2017-10-10 01:00,10,68.48,68.48,68.4,68.42,15
20180301|2017-10-10 01:30,10,68.42,68.48,68.42,68.45,9
20180301|2017-10-10 02:00,10,68.4,68.4,68.34,68.34,7
20180301|2017-10-10 02:30,10,68.33,68.33,68.31,68.32,8
20180301|2017-10-10 03:00,10,68.45,68.5,68.41,68.5,54
20180301|2017-10-10 03:30,10,68.44,68.49,68.44,68.49,12
20180301|2017-10-10 04:00,10,68.53,68.54,68.51,68.51,17
20180301|2017-10-10 04:30,10,68.52,68.54,68.5,68.54,18
20180301|2017-10-10 05:00,10,68.54,68.54,68.52,68.54,8
20180301|2017-10-10 05:30,10,68.53,68.59,68.53,68.59,13
20180301|2017-10-10 06:00,10,68.57,68.75,68.57,68.71,121
20180301|2017-10-10 06:30,10,68.7,68.93,68.68,68.93,131
20180301|2017-10-10 07:00,10,68.85,68.99,68.81,68.92,84
20180301|2017-10-10 07:30,10,68.93,69.14,68.93,69,238
20180301|2017-10-10 08:00,10,69,69.03,68.89,68.93,194
20180301|2017-10-10 08:30,10,68.92,69.06,68.9,68.96,195
20180301|2017-10-10 09:00,10,68.97,69.16,68.95,69.16,222
20180301|2017-10-10 09:30,10,69.17,69.23,68.98,68.98,253
20180301|2017-10-10 10:00,10,69.01,69.11,68.53,68.56,106
20180301|2017-10-10 10:30,10,68.58,68.73,68.26,68.3,127
20180301|2017-10-10 11:00,10,68.3,68.46,68.18,68.18,49
20180301|2017-10-10 11:30,10,68.21,68.42,68.08,68.42,78
20180301|2017-10-10 12:00,10,68.42,68.55,68.37,68.4,24
20180301|2017-10-10 12:30,10,68.36,68.46,68.17,68.35,81
20180301|2017-10-10 13:00,10,68.28,68.45,68.09,68.34,175
20180301|2017-10-10 20:00,11,68.64,68.7,68.44,68.46,36
20180301|2017-10-10 20:30,11,68.5,68.5,68.5,68.5,2
20180301|2017-10-10 21:00,11,68.44,68.44,68.44,68.44,1
20180301|2017-10-10 21:30,11,68.43,68.7,68.43,68.7,44
20180301|2017-10-10 22:00,11,68.7,68.9,68.7,68.76,70
20180301|2017-10-10 23:30,11,68.55,68.56,68.55,68.55,4
20180301|2017-10-11 00:00,11,68.54,68.54,68.49,68.49,6
20180301|2017-10-11 00:30,11,68.48,68.72,68.48,68.67,104
20180301|2017-10-11 01:00,11,68.74,68.74,68.66,68.69,34
20180301|2017-10-11 01:30,11,68.74,68.74,68.66,68.66,5
20180301|2017-10-11 02:00,11,68.66,68.66,68.52,68.52,9
20180301|2017-10-11 02:30,11,68.55,68.62,68.55,68.59,5
20180301|2017-10-11 03:00,11,68.58,68.62,68.58,68.6,20
20180301|2017-10-11 03:30,11,68.61,68.61,68.5,68.5,14
20180301|2017-10-11 04:00,11,68.53,68.53,68.52,68.52,2
20180301|2017-10-11 04:30,11,68.47,68.47,68.33,68.33,6
20180301|2017-10-11 05:00,11,68.39,68.39,68.39,68.39,2
20180301|2017-10-11 05:30,11,68.5,68.5,68.5,68.5,1
20180301|2017-10-11 06:00,11,68.58,68.63,68.58,68.63,6
20180301|2017-10-11 06:30,11,68.61,68.61,68.61,68.61,2
20180301|2017-10-11 07:00,11,68.51,68.51,68.25,68.26,24
20180301|2017-10-11 07:30,11,68.33,68.33,68.33,68.33,1
20180301|2017-10-11 08:00,11,68.31,68.31,67.95,67.98,113
20180301|2017-10-11 08:30,11,67.95,68.18,67.95,68.17,73
20180301|2017-10-11 09:00,11,68.11,68.31,68.11,68.31,67
20180301|2017-10-11 09:30,11,68.31,68.6,68.19,68.39,166
20180301|2017-10-11 10:00,11,68.44,68.65,68.42,68.5,88
20180301|2017-10-11 10:30,11,68.43,68.6,68.43,68.6,29
20180301|2017-10-11 11:00,11,68.59,68.7,68.53,68.53,147
20180301|2017-10-11 11:30,11,68.52,68.58,68.44,68.45,17
20180301|2017-10-11 12:00,11,68.39,68.45,68.29,68.45,35
20180301|2017-10-11 12:30,11,68.32,68.36,68.23,68.25,68
20180301|2017-10-11 13:00,11,68.28,68.35,68.23,68.26,152
20180301|2017-10-11 20:00,12,68.32,68.41,68.31,68.31,41
20180301|2017-10-11 20:30,12,68.37,68.54,68.37,68.54,39
20180301|2017-10-11 21:00,12,68.54,68.54,68.54,68.54,10
20180301|2017-10-11 21:30,12,68.54,68.54,68.53,68.53,3
20180301|2017-10-11 22:00,12,68.55,68.57,68.55,68.57,40
20180301|2017-10-11 22:30,12,68.57,68.57,68.43,68.43,3
20180301|2017-10-11 23:00,12,68.4,68.4,68.4,68.4,1
20180301|2017-10-12 00:00,12,68.58,68.58,68.58,68.58,2
20180301|2017-10-12 00:30,12,68.51,68.57,68.51,68.57,10
20180301|2017-10-12 01:00,12,68.56,68.6,68.54,68.54,17
20180301|2017-10-12 01:30,12,68.48,68.61,68.45,68.6,96
20180301|2017-10-12 02:00,12,68.54,68.54,68.54,68.54,3
20180301|2017-10-12 02:30,12,68.6,68.6,68.52,68.52,8
20180301|2017-10-12 03:00,12,68.45,68.45,68.45,68.45,1
20180301|2017-10-12 03:30,12,68.45,68.5,68.45,68.5,3
20180301|2017-10-12 04:00,12,68.43,68.51,68.21,68.32,71
20180301|2017-10-12 04:30,12,68.32,68.35,68.3,68.34,19
20180301|2017-10-12 05:00,12,68.28,68.28,68.28,68.28,1
20180301|2017-10-12 05:30,12,68.18,68.18,67.95,67.98,206
20180301|2017-10-12 06:00,12,68.01,68.03,67.92,68.03,48
20180301|2017-10-12 06:30,12,67.97,68.01,67.97,68,8
20180301|2017-10-12 07:00,12,67.98,68,67.91,67.95,35
20180301|2017-10-12 07:30,12,68.03,68.16,67.97,68.06,21
20180301|2017-10-12 08:00,12,68.22,68.42,68.13,68.13,66
20180301|2017-10-12 08:30,12,68.15,68.15,67.77,67.79,213
20180301|2017-10-12 09:00,12,67.8,67.8,67.66,67.73,185
20180301|2017-10-12 09:30,12,67.73,67.73,67.45,67.53,430
20180301|2017-10-12 10:00,12,67.54,67.67,67.5,67.63,196
20180301|2017-10-12 10:30,12,67.56,67.65,67.52,67.57,264
20180301|2017-10-12 11:00,12,67.53,68.21,67.25,67.93,775
20180301|2017-10-12 11:30,12,67.97,68.05,67.66,67.68,109
20180301|2017-10-12 12:00,12,67.68,67.87,67.67,67.79,122
20180301|2017-10-12 12:30,12,67.73,67.79,67.66,67.7,97
20180301|2017-10-12 13:00,12,67.65,67.65,67.34,67.38,872
20180301|2017-10-12 20:00,13,67.3,67.35,67.23,67.31,118
20180301|2017-10-12 20:30,13,67.31,67.31,67.25,67.3,12
20180301|2017-10-12 21:00,13,67.3,67.35,67.29,67.35,83
20180301|2017-10-12 21:30,13,67.38,67.46,67.38,67.4,67
20180301|2017-10-12 22:00,13,67.39,67.74,67.39,67.65,65
20180301|2017-10-12 22:30,13,67.65,67.65,67.65,67.65,18
20180301|2017-10-12 23:00,13,67.53,67.53,67.51,67.51,5
20180301|2017-10-12 23:30,13,67.49,67.55,67.49,67.55,4
20180301|2017-10-13 00:00,13,67.57,67.57,67.57,67.57,1
20180301|2017-10-13 00:30,13,67.54,67.7,67.54,67.7,91
20180301|2017-10-13 01:00,13,67.7,67.7,67.55,67.59,13
20180301|2017-10-13 01:30,13,67.6,67.71,67.6,67.61,55
20180301|2017-10-13 02:00,13,67.61,67.61,67.57,67.57,8
20180301|2017-10-13 02:30,13,67.59,67.65,67.55,67.65,13
20180301|2017-10-13 03:00,13,67.68,67.71,67.58,67.58,5
20180301|2017-10-13 03:30,13,67.55,67.58,67.55,67.58,2
20180301|2017-10-13 04:00,13,67.58,67.59,67.55,67.55,12
20180301|2017-10-13 04:30,13,67.59,67.59,67.59,67.59,21
20180301|2017-10-13 05:00,13,67.59,67.59,67.57,67.57,12
20180301|2017-10-13 05:30,13,67.64,67.64,67.64,67.64,1
20180301|2017-10-13 06:00,13,67.61,67.7,67.57,67.7,8
20180301|2017-10-13 06:30,13,67.69,67.86,67.68,67.8,50
20180301|2017-10-13 07:00,13,67.79,67.8,67.63,67.63,98
20180301|2017-10-13 07:30,13,67.65,67.74,67.58,67.63,43
20180301|2017-10-13 08:00,13,67.62,67.67,67.51,67.57,138
20180301|2017-10-13 08:30,13,67.54,67.59,67.43,67.47,64
20180301|2017-10-13 09:00,13,67.6,67.89,67.58,67.89,132
20180301|2017-10-13 09:30,13,67.85,68.09,67.81,67.88,203
20180301|2017-10-13 10:00,13,67.9,67.95,67.69,67.75,73
20180301|2017-10-13 10:30,13,67.7,68.05,67.69,67.96,75
20180301|2017-10-13 11:00,13,68.01,68.37,68.01,68.11,338
20180301|2017-10-13 11:30,13,68.07,68.1,67.97,68,39
20180301|2017-10-13 12:00,13,67.98,67.98,67.8,67.8,52
20180301|2017-10-13 12:30,13,67.8,67.87,67.73,67.8,54
20180301|2017-10-13 13:00,13,67.8,68.23,67.8,68.17,194
20180301|2017-10-15 20:00,16,68.01,68.24,68.01,68.24,9
20180301|2017-10-15 20:30,16,68.09,68.09,68.09,68.09,2
20180301|2017-10-15 21:00,16,68.14,68.15,68.14,68.15,14
20180301|2017-10-15 21:30,16,68.27,68.27,68.25,68.27,20
20180301|2017-10-15 22:00,16,68.28,68.28,68.26,68.27,40
20180301|2017-10-15 23:00,16,68.3,68.3,68.3,68.3,2
20180301|2017-10-15 23:30,16,68.27,68.4,68.27,68.4,15
20180301|2017-10-16 00:00,16,68.39,68.4,68.28,68.4,16
20180301|2017-10-16 00:30,16,68.39,68.39,68.37,68.37,5
20180301|2017-10-16 01:00,16,68.27,68.27,68.26,68.26,3
20180301|2017-10-16 01:30,16,68.29,68.3,68.25,68.25,6
20180301|2017-10-16 02:00,16,68.27,68.33,68.27,68.33,9
20180301|2017-10-16 02:30,16,68.25,68.25,68.25,68.25,1
20180301|2017-10-16 03:00,16,68.25,68.26,68.22,68.22,20
20180301|2017-10-16 03:30,16,68.2,68.2,68.08,68.1,14
20180301|2017-10-16 04:00,16,68.16,68.16,68.16,68.16,1
20180301|2017-10-16 04:30,16,68.12,68.12,68.12,68.12,2
20180301|2017-10-16 05:30,16,68.07,68.07,67.8,68,109
20180301|2017-10-16 06:00,16,67.93,67.96,67.83,67.84,10
20180301|2017-10-16 06:30,16,67.8,67.84,67.8,67.84,18
20180301|2017-10-16 07:00,16,67.8,67.91,67.76,67.85,44
20180301|2017-10-16 07:30,16,67.83,67.83,67.54,67.54,125
20180301|2017-10-16 08:00,16,67.55,67.71,67.44,67.69,183
20180301|2017-10-16 08:30,16,67.62,67.66,67.49,67.54,300
20180301|2017-10-16 09:00,16,67.53,67.61,67.3,67.57,334
20180301|2017-10-16 09:30,16,67.52,67.53,67.4,67.46,183
20180301|2017-10-16 10:00,16,67.44,67.56,67.4,67.52,126
20180301|2017-10-16 10:30,16,67.5,67.53,67.34,67.36,84
20180301|2017-10-16 11:00,16,67.35,67.5,67.32,67.38,117
20180301|2017-10-16 11:30,16,67.38,67.4,67.32,67.34,65
20180301|2017-10-16 12:00,16,67.34,67.39,67.33,67.38,40
20180301|2017-10-16 12:30,16,67.39,67.45,67.35,67.35,15
20180301|2017-10-16 13:00,16,67.35,67.46,67.29,67.41,348
20180301|2017-10-16 20:00,17,67.34,67.58,67.34,67.58,36
20180301|2017-10-16 20:30,17,67.49,67.52,67.45,67.52,11
20180301|2017-10-16 21:00,17,67.49,67.51,67.49,67.51,8
20180301|2017-10-16 21:30,17,67.55,67.64,67.55,67.59,20
20180301|2017-10-16 22:00,17,67.64,67.64,67.64,67.64,1
20180301|2017-10-16 22:30,17,67.62,67.62,67.62,67.62,1
20180301|2017-10-16 23:00,17,67.68,67.72,67.64,67.72,11
20180301|2017-10-16 23:30,17,67.53,67.64,67.53,67.61,9
20180301|2017-10-17 00:00,17,67.56,67.59,67.56,67.59,4
20180301|2017-10-17 00:30,17,67.57,67.6,67.52,67.52,11
20180301|2017-10-17 01:00,17,67.52,67.64,67.52,67.58,26
20180301|2017-10-17 01:30,17,67.66,67.66,67.64,67.65,9
20180301|2017-10-17 02:00,17,67.67,67.68,67.65,67.65,7
20180301|2017-10-17 02:30,17,67.65,67.65,67.56,67.61,6
20180301|2017-10-17 03:00,17,67.62,67.62,67.62,67.62,1
20180301|2017-10-17 03:30,17,67.59,67.63,67.59,67.63,2
20180301|2017-10-17 04:30,17,67.58,67.6,67.56,67.56,5
20180301|2017-10-17 05:00,17,67.56,67.56,67.56,67.56,1
20180301|2017-10-17 05:30,17,67.53,67.53,67.48,67.5,44
20180301|2017-10-17 06:00,17,67.52,67.52,67.49,67.49,5
20180301|2017-10-17 06:30,17,67.47,67.47,67.46,67.46,10
20180301|2017-10-17 07:00,17,67.45,67.45,67.39,67.41,35
20180301|2017-10-17 07:30,17,67.39,67.43,67.32,67.43,82
20180301|2017-10-17 08:00,17,67.46,67.46,67.29,67.39,41
20180301|2017-10-17 08:30,17,67.33,67.35,67.27,67.29,147
20180301|2017-10-17 09:00,17,67.26,67.65,67.26,67.56,439
20180301|2017-10-17 09:30,17,67.6,68.17,67.56,67.96,684
20180301|2017-10-17 10:00,17,67.92,67.94,67.74,67.9,241
20180301|2017-10-17 10:30,17,67.9,67.94,67.84,67.92,50
20180301|2017-10-17 11:00,17,67.88,67.88,67.69,67.72,78
20180301|2017-10-17 11:30,17,67.73,67.75,67.62,67.74,56
20180301|2017-10-17 12:00,17,67.7,67.72,67.59,67.6,32
20180301|2017-10-17 12:30,17,67.58,67.62,67.41,67.49,142
20180301|2017-10-17 13:00,17,67.5,67.53,67.47,67.52,206
20180301|2017-10-17 20:00,18,67.44,67.79,67.44,67.79,14
20180301|2017-10-17 20:30,18,67.77,67.77,67.72,67.72,2
20180301|2017-10-17 21:00,18,67.7,67.72,67.7,67.72,4
20180301|2017-10-17 22:00,18,67.74,67.83,67.74,67.83,4
20180301|2017-10-17 22:30,18,67.8,67.81,67.79,67.8,15
20180301|2017-10-17 23:00,18,67.76,67.78,67.73,67.75,8
20180301|2017-10-17 23:30,18,67.72,67.72,67.72,67.72,3
20180301|2017-10-18 00:00,18,67.72,67.72,67.6,67.6,6
20180301|2017-10-18 00:30,18,67.59,67.59,67.57,67.58,13
20180301|2017-10-18 01:00,18,67.61,67.65,67.54,67.64,17
20180301|2017-10-18 01:30,18,67.63,67.69,67.61,67.61,17
20180301|2017-10-18 02:00,18,67.6,67.66,67.55,67.57,24
20180301|2017-10-18 02:30,18,67.57,67.59,67.54,67.57,17
20180301|2017-10-18 03:00,18,67.55,67.64,67.52,67.64,28
20180301|2017-10-18 03:30,18,67.54,67.54,67.34,67.34,41
20180301|2017-10-18 04:00,18,67.35,67.39,67.32,67.35,17
20180301|2017-10-18 04:30,18,67.36,67.42,67.36,67.42,28
20180301|2017-10-18 05:00,18,67.38,67.43,67.38,67.4,26
20180301|2017-10-18 05:30,18,67.4,67.4,67.32,67.34,60
20180301|2017-10-18 06:00,18,67.38,67.39,67.32,67.34,22
20180301|2017-10-18 06:30,18,67.34,67.37,67.26,67.27,50
20180301|2017-10-18 07:00,18,67.28,67.35,67.26,67.3,36
20180301|2017-10-18 07:30,18,67.26,67.44,67.24,67.4,179
20180301|2017-10-18 08:00,18,67.4,67.48,67.35,67.45,157
20180301|2017-10-18 08:30,18,67.42,67.49,67.29,67.48,320
20180301|2017-10-18 09:00,18,67.48,67.57,67.4,67.4,180
20180301|2017-10-18 09:30,18,67.4,67.49,67.34,67.4,113
20180301|2017-10-18 10:00,18,67.39,67.46,67.3,67.38,134
20180301|2017-10-18 10:30,18,67.35,67.4,67.31,67.32,95
20180301|2017-10-18 11:00,18,67.32,67.39,67.3,67.37,90
20180301|2017-10-18 11:30,18,67.37,67.37,67.29,67.3,75
20180301|2017-10-18 12:00,18,67.3,67.33,67.26,67.31,83
20180301|2017-10-18 12:30,18,67.3,67.45,67.3,67.36,142
20180301|2017-10-18 13:00,18,67.37,67.41,67.31,67.32,148
20180301|2017-10-18 20:00,19,67.44,67.47,67.37,67.43,9
20180301|2017-10-18 21:00,19,67.38,67.43,67.38,67.38,22
20180301|2017-10-18 22:00,19,67.38,67.38,67.35,67.35,6
20180301|2017-10-18 22:30,19,67.36,67.37,67.35,67.35,3
20180301|2017-10-18 23:00,19,67.37,67.37,67.36,67.36,7
20180301|2017-10-19 00:30,19,67.36,67.36,67.35,67.35,4
20180301|2017-10-19 01:00,19,67.35,67.39,67.35,67.39,12
20180301|2017-10-19 01:30,19,67.35,67.35,67.25,67.27,39
20180301|2017-10-19 02:00,19,67.3,67.37,67.28,67.28,15
20180301|2017-10-19 02:30,19,67.29,67.39,67.29,67.39,22
20180301|2017-10-19 03:00,19,67.33,67.41,67.29,67.41,5
20180301|2017-10-19 03:30,19,67.42,67.46,67.41,67.41,79
20180301|2017-10-19 04:00,19,67.42,67.42,67.35,67.35,3
20180301|2017-10-19 04:30,19,67.35,67.37,67.35,67.36,10
20180301|2017-10-19 05:30,19,67.37,67.37,67.3,67.36,5
20180301|2017-10-19 06:00,19,67.37,67.37,67.3,67.3,26
20180301|2017-10-19 06:30,19,67.29,67.31,67.28,67.31,35
20180301|2017-10-19 07:00,19,67.32,67.41,67.32,67.41,21
20180301|2017-10-19 07:30,19,67.41,67.5,67.37,67.37,28
20180301|2017-10-19 08:00,19,67.38,67.38,67.25,67.35,111
20180301|2017-10-19 08:30,19,67.35,67.37,67.28,67.37,135
20180301|2017-10-19 09:00,19,67.31,67.34,67.22,67.27,119
20180301|2017-10-19 09:30,19,67.24,67.29,67.21,67.22,49
20180301|2017-10-19 10:00,19,67.27,67.27,67.16,67.2,109
20180301|2017-10-19 10:30,19,67.19,67.25,67.15,67.16,155
20180301|2017-10-19 11:00,19,67.17,67.19,67.14,67.15,173
20180301|2017-10-19 11:30,19,67.16,67.16,66.91,66.91,659
20180301|2017-10-19 12:00,19,66.93,67.07,66.91,67.01,187
20180301|2017-10-19 12:30,19,67.02,67.11,67,67.01,113
20180301|2017-10-19 13:00,19,67.02,67.06,67,67.04,161
20180301|2017-10-19 20:00,20,67.04,67.1,67.04,67.06,9
20180301|2017-10-19 21:00,20,67,67,67,67,25
20180301|2017-10-19 21:30,20,67,67.01,67,67.01,4
20180301|2017-10-19 22:00,20,67.05,67.05,67.05,67.05,2
20180301|2017-10-19 23:30,20,67.14,67.27,67.14,67.27,6
20180301|2017-10-20 00:30,20,67.19,67.19,67.11,67.11,11
20180301|2017-10-20 01:00,20,67.09,67.16,67.09,67.14,21
20180301|2017-10-20 01:30,20,67.12,67.13,67.06,67.11,11
20180301|2017-10-20 02:00,20,67.12,67.12,67.12,67.12,1
20180301|2017-10-20 02:30,20,67.11,67.14,67.11,67.14,3
20180301|2017-10-20 03:00,20,67.15,67.15,67.07,67.13,4
20180301|2017-10-20 03:30,20,67.13,67.17,67.13,67.17,6
20180301|2017-10-20 04:00,20,67.19,67.19,67.11,67.11,6
20180301|2017-10-20 04:30,20,67.14,67.14,67.14,67.14,1
20180301|2017-10-20 05:00,20,67.14,67.14,67.11,67.11,3
20180301|2017-10-20 05:30,20,67.11,67.14,67.1,67.1,9
20180301|2017-10-20 06:00,20,67.13,67.16,67.13,67.15,9
20180301|2017-10-20 06:30,20,67.18,67.2,67.18,67.18,11
20180301|2017-10-20 07:00,20,67.12,67.19,67.1,67.1,12
20180301|2017-10-20 07:30,20,67.13,67.13,67.04,67.05,27
20180301|2017-10-20 08:00,20,67.04,67.05,66.99,67.05,445
20180301|2017-10-20 08:30,20,67.03,67.07,67,67.05,217
20180301|2017-10-20 09:00,20,67.03,67.04,66.94,66.94,592
20180301|2017-10-20 09:30,20,66.95,66.95,66.85,66.86,259
20180301|2017-10-20 10:00,20,66.9,66.9,66.83,66.87,171
20180301|2017-10-20 10:30,20,66.87,66.94,66.83,66.93,174
20180301|2017-10-20 11:00,20,66.93,66.95,66.89,66.9,149
20180301|2017-10-20 11:30,20,66.91,66.92,66.83,66.83,173
20180301|2017-10-20 12:00,20,66.84,66.84,66.81,66.81,192
20180301|2017-10-20 12:30,20,66.81,66.86,66.78,66.79,207
20180301|2017-10-20 13:00,20,66.81,66.81,66.75,66.75,330
20180301|2017-10-22 20:00,23,66.83,67.61,66.83,67.46,393
20180301|2017-10-22 20:30,23,67.45,67.6,67.42,67.6,25
20180301|2017-10-22 21:00,23,67.36,67.57,67.36,67.56,41
20180301|2017-10-22 21:30,23,67.55,67.6,67.55,67.6,35
20180301|2017-10-22 22:00,23,67.6,67.61,67.43,67.61,54
20180301|2017-10-22 22:30,23,67.61,67.61,67.56,67.56,26
20180301|2017-10-22 23:00,23,67.56,67.65,67.56,67.65,48
20180301|2017-10-22 23:30,23,67.56,67.56,67.56,67.56,30
20180301|2017-10-23 00:30,23,67.56,67.6,67.56,67.6,10
20180301|2017-10-23 01:00,23,67.65,67.65,67.64,67.64,8
20180301|2017-10-23 01:30,23,67.65,67.65,67.64,67.64,11
20180301|2017-10-23 02:00,23,67.64,67.7,67.45,67.53,38
20180301|2017-10-23 02:30,23,67.53,67.54,67.44,67.44,16
20180301|2017-10-23 03:00,23,67.51,67.63,67.51,67.63,47
20180301|2017-10-23 03:30,23,67.6,67.7,67.57,67.66,77
20180301|2017-10-23 04:00,23,67.69,68.1,67.69,68.01,397
20180301|2017-10-23 04:30,23,68,68.4,68,68.36,210
20180301|2017-10-23 05:00,23,68.35,68.55,68.33,68.45,218
20180301|2017-10-23 05:30,23,68.45,68.45,67.93,67.93,116
20180301|2017-10-23 06:00,23,68,68.14,67.92,68.12,52
20180301|2017-10-23 06:30,23,68.12,68.32,68.12,68.21,28
20180301|2017-10-23 07:00,23,68.24,68.45,68.18,68.27,144
20180301|2017-10-23 07:30,23,68.24,68.31,68.07,68.14,254
20180301|2017-10-23 08:00,23,68.14,68.95,68.14,68.59,1165
20180301|2017-10-23 08:30,23,68.44,68.69,68.29,68.4,251
20180301|2017-10-23 09:00,23,68.38,68.75,68.3,68.67,430
20180301|2017-10-23 09:30,23,68.67,68.7,68.39,68.61,305
20180301|2017-10-23 10:00,23,68.64,68.69,68.49,68.64,80
20180301|2017-10-23 10:30,23,68.66,68.9,68.66,68.86,375
20180301|2017-10-23 11:00,23,68.87,69.14,68.87,69.04,646
20180301|2017-10-23 11:30,23,69.04,69.11,68.89,68.96,297
20180301|2017-10-23 12:00,23,68.98,69.05,68.96,68.96,124
20180301|2017-10-23 12:30,23,68.95,69.04,68.81,68.83,113
20180301|2017-10-23 13:00,23,68.87,69.25,68.85,69.13,595
20180301|2017-10-23 20:00,24,69,69.07,68.7,68.82,83
20180301|2017-10-23 20:30,24,68.8,68.8,68.6,68.6,42
20180301|2017-10-23 21:00,24,68.62,68.62,68.55,68.55,32
20180301|2017-10-23 21:30,24,68.54,68.68,68.54,68.6,31
20180301|2017-10-23 22:00,24,68.62,68.64,68.62,68.64,3
20180301|2017-10-23 22:30,24,68.57,68.63,68.57,68.63,5
20180301|2017-10-23 23:00,24,68.67,68.75,68.67,68.75,2
20180301|2017-10-23 23:30,24,68.83,68.83,68.76,68.76,16
20180301|2017-10-24 00:00,24,68.69,68.69,68.69,68.69,1
20180301|2017-10-24 00:30,24,68.74,68.78,68.74,68.78,3
20180301|2017-10-24 01:30,24,68.78,68.78,68.77,68.77,12
20180301|2017-10-24 02:00,24,68.77,68.83,68.76,68.83,27
20180301|2017-10-24 02:30,24,68.9,69.1,68.9,69.01,52
20180301|2017-10-24 03:00,24,69.07,69.07,68.89,68.95,25
20180301|2017-10-24 03:30,24,68.94,68.94,68.71,68.82,40
20180301|2017-10-24 04:30,24,68.84,68.95,68.77,68.95,15
20180301|2017-10-24 05:00,24,68.94,68.94,68.84,68.84,15
20180301|2017-10-24 05:30,24,68.9,68.93,68.61,68.82,168
20180301|2017-10-24 06:00,24,68.77,69.04,68.75,69.04,95
20180301|2017-10-24 06:30,24,68.9,68.97,68.87,68.94,19
20180301|2017-10-24 07:00,24,68.9,69.1,68.9,69.08,87
20180301|2017-10-24 07:30,24,69.07,69.46,68.83,68.94,802
20180301|2017-10-24 08:00,24,68.95,69.03,68.87,68.94,340
20180301|2017-10-24 08:30,24,68.94,69.18,68.69,69.06,455
20180301|2017-10-24 09:00,24,69.07,69.07,68.79,68.83,189
20180301|2017-10-24 09:30,24,68.89,69.29,68.83,69.23,438
20180301|2017-10-24 10:00,24,69.2,69.4,69.14,69.36,485
20180301|2017-10-24 10:30,24,69.37,69.39,69.2,69.26,279
20180301|2017-10-24 11:00,24,69.26,69.35,69.2,69.24,193
20180301|2017-10-24 11:30,24,69.25,69.25,69.16,69.19,151
20180301|2017-10-24 12:00,24,69.19,69.24,69.12,69.22,123
20180301|2017-10-24 12:30,24,69.21,69.23,69.09,69.14,76
20180301|2017-10-24 13:00,24,69.14,69.2,69.06,69.09,284
20180301|2017-10-24 20:00,25,69.1,69.22,69.1,69.19,76
20180301|2017-10-24 20:30,25,69.2,69.2,69.14,69.14,26
20180301|2017-10-24 21:00,25,69.16,69.16,69.15,69.15,10
20180301|2017-10-24 21:30,25,69.15,69.15,69.14,69.14,21
20180301|2017-10-24 22:00,25,69.16,69.17,69.16,69.17,7
20180301|2017-10-24 22:30,25,69.17,69.18,69.15,69.15,21
20180301|2017-10-24 23:00,25,69.13,69.13,69.08,69.13,23
20180301|2017-10-24 23:30,25,69.17,69.17,69.17,69.17,1
20180301|2017-10-25 00:00,25,69.13,69.13,69.11,69.11,7
20180301|2017-10-25 00:30,25,69.15,69.18,69.15,69.18,22
20180301|2017-10-25 01:00,25,69.18,69.2,69.13,69.17,19
20180301|2017-10-25 01:30,25,69.12,69.12,69.06,69.06,14
20180301|2017-10-25 02:00,25,69.14,69.14,69.04,69.04,19
20180301|2017-10-25 02:30,25,69.04,69.09,69.04,69.09,4
20180301|2017-10-25 03:00,25,69.1,69.14,69.1,69.14,5
20180301|2017-10-25 03:30,25,69.14,69.14,69.08,69.08,11
20180301|2017-10-25 04:00,25,69.04,69.16,69.04,69.11,26
20180301|2017-10-25 04:30,25,69.13,69.13,69.1,69.1,13
20180301|2017-10-25 05:00,25,69.1,69.1,69.1,69.1,23
20180301|2017-10-25 05:30,25,69.1,69.13,69.1,69.11,67
20180301|2017-10-25 06:00,25,69.12,69.15,69.09,69.09,26
20180301|2017-10-25 06:30,25,69.11,69.15,69.11,69.15,27
20180301|2017-10-25 07:00,25,69.15,69.25,69.12,69.25,52
20180301|2017-10-25 07:30,25,69.25,69.36,69.25,69.35,200
20180301|2017-10-25 08:00,25,69.35,69.37,69.27,69.34,71
20180301|2017-10-25 08:30,25,69.36,69.4,69.06,69.06,247
20180301|2017-10-25 09:00,25,69.15,69.32,69.03,69.22,172
20180301|2017-10-25 09:30,25,69.17,69.31,69.17,69.22,128
20180301|2017-10-25 10:00,25,69.23,69.34,69.23,69.29,49
20180301|2017-10-25 10:30,25,69.35,69.37,69.16,69.25,66
20180301|2017-10-25 11:00,25,69.16,69.31,69.09,69.31,35
20180301|2017-10-25 11:30,25,69.31,69.38,69.29,69.35,82
20180301|2017-10-25 12:00,25,69.37,69.44,69.3,69.31,298
20180301|2017-10-25 12:30,25,69.32,69.41,69.29,69.31,87
20180301|2017-10-25 13:00,25,69.31,69.31,68.89,68.94,243
20180301|2017-10-25 20:00,26,68.86,68.93,68.6,68.88,129
20180301|2017-10-25 20:30,26,68.84,68.86,68.83,68.83,5
20180301|2017-10-25 21:00,26,68.99,68.99,68.9,68.96,24
20180301|2017-10-25 21:30,26,68.95,68.99,68.95,68.96,14
20180301|2017-10-25 22:00,26,68.99,68.99,68.99,68.99,10
20180301|2017-10-25 22:30,26,68.99,68.99,68.87,68.91,21
20180301|2017-10-25 23:00,26,68.99,68.99,68.99,68.99,3
20180301|2017-10-25 23:30,26,68.99,68.99,68.95,68.99,5
20180301|2017-10-26 00:00,26,68.95,68.99,68.95,68.99,2
20180301|2017-10-26 00:30,26,68.99,68.99,68.99,68.99,8
20180301|2017-10-26 01:00,26,68.99,68.99,68.92,68.96,10
20180301|2017-10-26 01:30,26,68.95,68.95,68.91,68.94,13
20180301|2017-10-26 02:00,26,68.91,68.98,68.82,68.97,41
20180301|2017-10-26 02:30,26,68.84,68.99,68.84,68.99,6
20180301|2017-10-26 03:00,26,68.95,68.97,68.95,68.96,13
20180301|2017-10-26 03:30,26,68.84,68.88,68.83,68.88,6
20180301|2017-10-26 04:00,26,68.89,68.89,68.83,68.83,9
20180301|2017-10-26 04:30,26,68.84,68.85,68.77,68.77,53
20180301|2017-10-26 05:00,26,68.76,68.77,68.74,68.74,71
20180301|2017-10-26 05:30,26,68.76,68.77,68.76,68.77,5
20180301|2017-10-26 06:00,26,68.78,68.8,68.77,68.77,22
20180301|2017-10-26 06:30,26,68.79,68.82,68.75,68.75,9
20180301|2017-10-26 07:00,26,68.79,68.8,68.4,68.52,342
20180301|2017-10-26 07:30,26,68.48,68.55,68.43,68.48,67
20180301|2017-10-26 08:00,26,68.5,68.71,68.49,68.69,58
20180301|2017-10-26 08:30,26,68.7,68.72,68.5,68.59,223
20180301|2017-10-26 09:00,26,68.54,68.63,68.22,68.22,466
20180301|2017-10-26 09:30,26,68.2,68.3,68.06,68.27,483
20180301|2017-10-26 10:00,26,68.29,68.46,68.22,68.23,104
20180301|2017-10-26 10:30,26,68.2,68.38,68.17,68.33,176
20180301|2017-10-26 11:00,26,68.32,68.32,68.11,68.16,152
20180301|2017-10-26 11:30,26,68.17,68.24,68.12,68.2,192
20180301|2017-10-26 12:00,26,68.2,68.26,68.18,68.21,115
20180301|2017-10-26 12:30,26,68.21,68.25,68.15,68.22,65
20180301|2017-10-26 13:00,26,68.2,68.23,67.98,68.05,479
20180301|2017-10-26 20:00,27,68.19,68.19,68.1,68.15,64
20180301|2017-10-26 20:30,27,68.17,68.17,68.17,68.17,1
20180301|2017-10-26 21:00,27,68.15,68.17,68.15,68.17,7
20180301|2017-10-26 21:30,27,68.15,68.15,68.14,68.14,2
20180301|2017-10-26 22:00,27,68.11,68.11,68.07,68.07,16
20180301|2017-10-26 22:30,27,68.09,68.15,68.09,68.15,10
20180301|2017-10-26 23:00,27,68.15,68.21,68.15,68.2,22
20180301|2017-10-26 23:30,27,68.2,68.2,68.16,68.17,26
20180301|2017-10-27 00:30,27,68.13,68.13,68.12,68.12,6
20180301|2017-10-27 01:00,27,68.12,68.12,68.11,68.11,8
20180301|2017-10-27 01:30,27,68.07,68.07,68.06,68.06,7
20180301|2017-10-27 02:00,27,68.07,68.08,68.04,68.08,13
20180301|2017-10-27 02:30,27,68.04,68.04,68,68,27
20180301|2017-10-27 03:00,27,68.01,68.01,67.96,68.01,26
20180301|2017-10-27 03:30,27,68.05,68.07,68.01,68.05,27
20180301|2017-10-27 04:00,27,68.03,68.03,68,68,15
20180301|2017-10-27 04:30,27,68,68.03,68,68.02,17
20180301|2017-10-27 05:00,27,68.07,68.1,67.99,67.99,16
20180301|2017-10-27 05:30,27,67.98,68.02,67.98,68,4
20180301|2017-10-27 06:00,27,68,68.01,67.95,67.95,37
20180301|2017-10-27 06:30,27,68,68,67.95,67.99,53
20180301|2017-10-27 07:00,27,67.99,68.01,67.98,67.99,40
20180301|2017-10-27 07:30,27,67.98,68.1,67.93,67.97,89
20180301|2017-10-27 08:00,27,67.95,67.96,67.71,67.71,253
20180301|2017-10-27 08:30,27,67.71,67.94,67.69,67.84,281
20180301|2017-10-27 09:00,27,67.83,68.18,67.83,67.85,308
20180301|2017-10-27 09:30,27,67.77,68.1,67.77,68.02,122
20180301|2017-10-27 10:00,27,68.08,68.1,67.94,67.98,36
20180301|2017-10-27 10:30,27,67.99,68.05,67.96,68.01,60
20180301|2017-10-27 11:00,27,67.99,68.07,67.98,68.02,43
20180301|2017-10-27 11:30,27,68.02,68.02,67.73,67.78,201
20180301|2017-10-27 12:00,27,67.78,67.88,67.77,67.8,101
20180301|2017-10-27 12:30,27,67.85,68.01,67.84,68.01,108
20180301|2017-10-27 13:00,27,68.01,68.18,67.93,68.1,300
20180301|2017-10-29 20:00,30,68,68,67.87,67.9,18
20180301|2017-10-29 20:30,30,67.92,67.96,67.89,67.96,10
20180301|2017-10-29 21:00,30,67.96,67.96,67.95,67.95,8
20180301|2017-10-29 21:30,30,67.96,68.05,67.96,68.05,18
20180301|2017-10-29 22:00,30,68.08,68.12,68.08,68.12,19
20180301|2017-10-29 22:30,30,68.13,68.18,68.13,68.18,16
20180301|2017-10-29 23:00,30,68.19,68.23,68.19,68.2,23
20180301|2017-10-29 23:30,30,68.22,68.28,68.22,68.28,41
20180301|2017-10-30 00:00,30,68.3,68.3,68.3,68.3,2
20180301|2017-10-30 00:30,30,68.3,68.3,68.25,68.25,5
20180301|2017-10-30 01:00,30,68.28,68.28,68.25,68.27,9
20180301|2017-10-30 01:30,30,68.25,68.25,68.16,68.16,47
20180301|2017-10-30 02:00,30,68.16,68.18,68.14,68.14,16
20180301|2017-10-30 02:30,30,68.13,68.21,68.13,68.21,11
20180301|2017-10-30 03:00,30,68.23,68.28,68.23,68.26,11
20180301|2017-10-30 03:30,30,68.26,68.3,68.26,68.26,29
20180301|2017-10-30 04:00,30,68.2,68.24,68.2,68.24,12
20180301|2017-10-30 04:30,30,68.25,68.27,68.16,68.27,28
20180301|2017-10-30 05:00,30,68.21,68.21,68.16,68.16,9
20180301|2017-10-30 05:30,30,68.19,68.29,68.19,68.28,16
20180301|2017-10-30 06:00,30,68.24,68.24,68.19,68.19,13
20180301|2017-10-30 06:30,30,68.26,68.26,68.24,68.25,6
20180301|2017-10-30 07:00,30,68.22,68.66,68.2,68.61,263
20180301|2017-10-30 07:30,30,68.6,68.6,68.38,68.42,87
20180301|2017-10-30 08:00,30,68.39,68.39,67.95,68.04,132
20180301|2017-10-30 08:30,30,68.03,68.35,68.02,68.35,279
20180301|2017-10-30 09:00,30,68.33,68.58,68.31,68.54,408
20180301|2017-10-30 09:30,30,68.52,68.59,68.35,68.59,356
20180301|2017-10-30 10:00,30,68.59,68.67,68.5,68.62,370
20180301|2017-10-30 10:30,30,68.56,68.68,68.56,68.65,197
20180301|2017-10-30 11:00,30,68.67,68.9,68.65,68.78,634
20180301|2017-10-30 11:30,30,68.76,68.8,68.7,68.76,288
20180301|2017-10-30 12:00,30,68.76,68.76,68.62,68.66,239
20180301|2017-10-30 12:30,30,68.65,68.69,68.35,68.41,179
20180301|2017-10-30 13:00,30,68.41,68.61,68.38,68.55,267
20180301|2017-10-30 20:00,31,68.6,68.79,68.6,68.79,8
20180301|2017-10-30 20:30,31,68.72,68.72,68.72,68.72,4
20180301|2017-10-30 21:00,31,68.67,68.7,68.67,68.68,5
20180301|2017-10-30 21:30,31,68.7,68.72,68.65,68.68,10
20180301|2017-10-30 22:30,31,68.68,68.68,68.68,68.68,1
20180301|2017-10-30 23:00,31,68.68,68.68,68.67,68.68,5
20180301|2017-10-30 23:30,31,68.68,68.7,68.66,68.7,27
20180301|2017-10-31 00:00,31,68.7,68.71,68.68,68.68,4
20180301|2017-10-31 00:30,31,68.74,68.74,68.68,68.68,9
20180301|2017-10-31 01:00,31,68.74,68.74,68.74,68.74,3
20180301|2017-10-31 01:30,31,68.74,68.74,68.65,68.68,36
20180301|2017-10-31 02:00,31,68.74,68.74,68.66,68.74,66
20180301|2017-10-31 02:30,31,68.74,68.74,68.74,68.74,1
20180301|2017-10-31 03:00,31,68.74,68.75,68.7,68.73,42
20180301|2017-10-31 03:30,31,68.75,68.78,68.73,68.73,5
20180301|2017-10-31 04:00,31,68.71,68.71,68.47,68.47,82
20180301|2017-10-31 04:30,31,68.48,68.55,68.42,68.43,23
20180301|2017-10-31 05:00,31,68.46,68.47,68.41,68.47,17
20180301|2017-10-31 05:30,31,68.42,68.43,68.26,68.32,38
20180301|2017-10-31 06:00,31,68.35,68.46,68.35,68.46,7
20180301|2017-10-31 06:30,31,68.43,68.43,68.39,68.4,17
20180301|2017-10-31 07:00,31,68.35,68.44,68.28,68.41,30
20180301|2017-10-31 07:30,31,68.4,68.4,68.32,68.4,42
20180301|2017-10-31 08:00,31,68.36,68.58,68.36,68.48,89
20180301|2017-10-31 08:30,31,68.46,68.46,68.1,68.26,381
20180301|2017-10-31 09:00,31,68.25,68.25,68.1,68.1,215
20180301|2017-10-31 09:30,31,68.11,68.49,68.07,68.49,345
20180301|2017-10-31 10:00,31,68.48,68.56,68.35,68.51,204
20180301|2017-10-31 10:30,31,68.56,68.64,68.32,68.39,170
20180301|2017-10-31 11:00,31,68.38,68.53,68.35,68.52,113
20180301|2017-10-31 11:30,31,68.52,68.55,68.4,68.46,172
20180301|2017-10-31 12:00,31,68.44,68.6,68.35,68.51,186
20180301|2017-10-31 12:30,31,68.49,68.71,68.46,68.5,253
20180301|2017-10-31 13:00,31,68.49,68.71,68.27,68.5,460
20180301|2017-10-31 20:00,1,68.53,68.73,68.53,68.64,22
20180301|2017-10-31 20:30,1,68.6,68.65,68.6,68.64,8
20180301|2017-10-31 21:00,1,68.66,68.67,68.65,68.67,5
20180301|2017-10-31 21:30,1,68.67,68.76,68.67,68.76,28
20180301|2017-10-31 22:00,1,68.72,68.76,68.62,68.62,36
20180301|2017-10-31 23:00,1,68.66,68.73,68.66,68.73,6
20180301|2017-10-31 23:30,1,68.71,68.71,68.68,68.68,16
20180301|2017-11-01 01:00,1,68.66,68.66,68.66,68.66,1
20180301|2017-11-01 01:30,1,68.67,68.67,68.6,68.6,15
20180301|2017-11-01 02:00,1,68.59,68.59,68.56,68.56,19
20180301|2017-11-01 02:30,1,68.54,68.54,68.54,68.54,1
20180301|2017-11-01 03:00,1,68.64,68.7,68.64,68.69,13
20180301|2017-11-01 03:30,1,68.66,68.67,68.66,68.67,3
20180301|2017-11-01 04:30,1,68.67,68.67,68.62,68.62,15
20180301|2017-11-01 05:00,1,68.62,68.64,68.62,68.64,26
20180301|2017-11-01 05:30,1,68.67,68.69,68.67,68.69,3
20180301|2017-11-01 06:00,1,68.69,68.8,68.69,68.79,43
20180301|2017-11-01 06:30,1,68.69,68.69,68.62,68.68,20
20180301|2017-11-01 07:00,1,68.67,68.86,68.65,68.67,212
20180301|2017-11-01 07:30,1,68.68,68.76,68.6,68.65,79
20180301|2017-11-01 08:00,1,68.66,68.76,68.63,68.68,46
20180301|2017-11-01 08:30,1,68.71,68.71,68.35,68.54,313
20180301|2017-11-01 09:00,1,68.55,68.83,68.5,68.83,607
20180301|2017-11-01 09:30,1,68.81,68.97,68.74,68.83,753
20180301|2017-11-01 10:00,1,68.84,68.94,68.8,68.87,305
20180301|2017-11-01 10:30,1,68.87,68.91,68.51,68.52,425
20180301|2017-11-01 11:00,1,68.52,68.6,68.42,68.49,225
20180301|2017-11-01 11:30,1,68.47,68.89,68.47,68.79,203
20180301|2017-11-01 12:00,1,68.77,68.81,68.5,68.51,119
20180301|2017-11-01 12:30,1,68.5,68.63,68.39,68.54,149
20180301|2017-11-01 13:00,1,68.52,68.54,68.1,68.2,1047
20180301|2017-11-01 20:00,2,68.35,68.37,68.25,68.25,24
20180301|2017-11-01 20:30,2,68.29,68.32,68.25,68.27,13
20180301|2017-11-01 21:00,2,68.25,68.39,68.25,68.39,5
20180301|2017-11-01 21:30,2,68.35,68.38,68.3,68.3,3
20180301|2017-11-01 22:30,2,68.33,68.35,68.3,68.3,5
20180301|2017-11-02 00:00,2,68.31,68.31,68.31,68.31,2
20180301|2017-11-02 00:30,2,68.31,68.31,68.3,68.3,2
20180301|2017-11-02 01:00,2,68.35,68.38,68.34,68.34,14
20180301|2017-11-02 01:30,2,68.38,68.41,68.34,68.41,28
20180301|2017-11-02 02:00,2,68.36,68.4,68.33,68.33,5
20180301|2017-11-02 02:30,2,68.39,68.4,68.36,68.36,3
20180301|2017-11-02 03:00,2,68.39,68.39,68.23,68.23,23
20180301|2017-11-02 03:30,2,68.26,68.26,68.1,68.1,31
20180301|2017-11-02 04:00,2,68.09,68.22,68.09,68.19,47
20180301|2017-11-02 04:30,2,68.19,68.19,68.11,68.16,14
20180301|2017-11-02 05:00,2,68.16,68.16,68.16,68.16,1
20180301|2017-11-02 05:30,2,68.23,68.23,68.2,68.21,5
20180301|2017-11-02 06:00,2,68.21,68.21,68.1,68.13,23
20180301|2017-11-02 06:30,2,68.12,68.13,68.1,68.11,6
20180301|2017-11-02 07:00,2,68.13,68.25,68.11,68.25,43
20180301|2017-11-02 07:30,2,68.24,68.35,68.22,68.31,69
20180301|2017-11-02 08:00,2,68.29,68.5,68.25,68.44,93
20180301|2017-11-02 08:30,2,68.41,68.41,68.07,68.07,309
20180301|2017-11-02 09:00,2,68.07,68.2,68.06,68.14,351
20180301|2017-11-02 09:30,2,68.18,68.2,68.07,68.13,210
20180301|2017-11-02 10:00,2,68.14,68.53,68.08,68.47,182
20180301|2017-11-02 10:30,2,68.48,68.65,68.48,68.6,184
20180301|2017-11-02 11:00,2,68.62,68.89,68.54,68.66,612
20180301|2017-11-02 11:30,2,68.7,68.86,68.61,68.79,368
20180301|2017-11-02 12:00,2,68.79,68.96,68.75,68.86,557
20180301|2017-11-02 12:30,2,68.88,68.98,68.5,68.58,498
20180301|2017-11-02 13:00,2,68.6,69,68.46,68.95,1721
20180301|2017-11-02 20:00,3,68.92,68.93,68.75,68.75,47
20180301|2017-11-02 20:30,3,68.75,68.88,68.75,68.88,10
20180301|2017-11-02 21:00,3,68.84,68.87,68.8,68.8,14
20180301|2017-11-02 21:30,3,68.9,68.9,68.9,68.9,2
20180301|2017-11-02 22:00,3,68.87,68.87,68.71,68.75,91
20180301|2017-11-02 22:30,3,68.75,68.79,68.75,68.79,9
20180301|2017-11-02 23:00,3,68.79,68.79,68.78,68.79,5
20180301|2017-11-02 23:30,3,68.79,68.83,68.79,68.83,15
20180301|2017-11-03 00:00,3,68.83,68.83,68.75,68.75,7
20180301|2017-11-03 00:30,3,68.75,68.75,68.63,68.64,153
20180301|2017-11-03 01:00,3,68.64,68.73,68.64,68.73,18
20180301|2017-11-03 01:30,3,68.78,68.81,68.7,68.79,36
20180301|2017-11-03 02:00,3,68.8,68.8,68.74,68.77,11
20180301|2017-11-03 03:00,3,68.73,68.73,68.66,68.68,19
20180301|2017-11-03 03:30,3,68.71,68.77,68.71,68.77,6
20180301|2017-11-03 04:00,3,68.77,68.96,68.77,68.9,41
20180301|2017-11-03 04:30,3,68.88,68.96,68.88,68.96,40
20180301|2017-11-03 05:00,3,68.97,69.05,68.97,69.02,204
20180301|2017-11-03 05:30,3,69.01,69.05,68.99,69.01,67
20180301|2017-11-03 06:00,3,69,69.12,68.99,69.09,156
20180301|2017-11-03 06:30,3,69.05,69.09,68.99,68.99,55
20180301|2017-11-03 07:00,3,68.98,68.99,68.81,68.83,37
20180301|2017-11-03 07:30,3,68.79,68.95,68.79,68.91,86
20180301|2017-11-03 08:00,3,68.89,68.9,68.67,68.74,130
20180301|2017-11-03 08:30,3,68.76,68.78,68.41,68.52,478
20180301|2017-11-03 09:00,3,68.53,68.64,68.4,68.64,291
20180301|2017-11-03 09:30,3,68.58,68.63,68.4,68.58,249
20180301|2017-11-03 10:00,3,68.58,68.66,68.45,68.62,210
20180301|2017-11-03 10:30,3,68.6,68.6,68.47,68.48,108
20180301|2017-11-03 11:00,3,68.49,68.85,68.47,68.85,229
20180301|2017-11-03 11:30,3,68.84,68.87,68.69,68.73,188
20180301|2017-11-03 12:00,3,68.73,68.94,68.73,68.94,69
20180301|2017-11-03 12:30,3,68.95,68.95,68.82,68.94,195
20180301|2017-11-03 13:00,3,68.94,68.96,68.63,68.71,519
20180301|2017-11-05 20:00,6,68.75,68.84,68.66,68.67,28
20180301|2017-11-05 20:30,6,68.64,68.71,68.64,68.68,10
20180301|2017-11-05 21:00,6,68.67,68.72,68.66,68.7,24
20180301|2017-11-05 22:00,6,68.71,68.71,68.7,68.7,2
20180301|2017-11-05 22:30,6,68.73,68.74,68.73,68.73,4
20180301|2017-11-05 23:00,6,68.74,68.74,68.74,68.74,1
20180301|2017-11-05 23:30,6,68.75,68.78,68.72,68.72,36
20180301|2017-11-06 00:00,6,68.65,68.65,68.65,68.65,2
20180301|2017-11-06 00:30,6,68.62,68.62,68.62,68.62,3
20180301|2017-11-06 01:00,6,68.62,68.66,68.61,68.61,11
20180301|2017-11-06 02:00,6,68.6,68.6,68.6,68.6,2
20180301|2017-11-06 02:30,6,68.62,68.72,68.62,68.65,29
20180301|2017-11-06 03:00,6,68.65,68.69,68.65,68.69,32
20180301|2017-11-06 03:30,6,68.68,68.68,68.63,68.63,9
20180301|2017-11-06 04:00,6,68.62,68.65,68.6,68.6,24
20180301|2017-11-06 04:30,6,68.61,68.61,68.59,68.59,24
20180301|2017-11-06 05:00,6,68.56,68.56,68.56,68.56,1
20180301|2017-11-06 05:30,6,68.64,68.64,68.63,68.63,2
20180301|2017-11-06 06:00,6,68.63,68.63,68.59,68.61,7
20180301|2017-11-06 06:30,6,68.6,68.68,68.56,68.63,45
20180301|2017-11-06 07:00,6,68.6,68.65,68.43,68.54,195
20180301|2017-11-06 07:30,6,68.58,68.65,68.56,68.62,58
20180301|2017-11-06 08:00,6,68.59,68.59,68.44,68.54,127
20180301|2017-11-06 08:30,6,68.52,68.53,68.42,68.53,207
20180301|2017-11-06 09:00,6,68.52,68.68,68.37,68.65,263
20180301|2017-11-06 09:30,6,68.64,68.95,68.58,68.7,515
20180301|2017-11-06 10:00,6,68.68,68.85,68.65,68.83,191
20180301|2017-11-06 10:30,6,68.83,68.97,68.81,68.93,404
20180301|2017-11-06 11:00,6,68.93,69.19,68.93,69.17,811
20180301|2017-11-06 11:30,6,69.18,69.25,69.12,69.15,333
20180301|2017-11-06 12:00,6,69.16,69.22,69.04,69.07,104
20180301|2017-11-06 12:30,6,69.06,69.19,68.8,68.86,404
20180301|2017-11-06 13:00,6,68.95,69.14,68.95,69.05,401
20180301|2017-11-06 20:00,7,69.05,69.05,68.92,68.95,40
20180301|2017-11-06 20:30,7,68.92,68.92,68.83,68.83,42
20180301|2017-11-06 21:00,7,68.86,68.94,68.86,68.94,4
20180301|2017-11-06 21:30,7,68.98,68.98,68.98,68.98,2
20180301|2017-11-06 22:00,7,68.99,68.99,68.99,68.99,4
20180301|2017-11-06 22:30,7,68.97,69,68.97,69,7
20180301|2017-11-06 23:30,7,68.96,69,68.96,69,13
20180301|2017-11-07 00:00,7,69.01,69.01,68.97,68.97,7
20180301|2017-11-07 00:30,7,69.08,69.14,69.08,69.14,10
20180301|2017-11-07 01:30,7,69.03,69.03,68.92,68.92,59
20180301|2017-11-07 02:00,7,68.93,68.94,68.92,68.93,11
20180301|2017-11-07 02:30,7,68.95,68.96,68.88,68.88,13
20180301|2017-11-07 03:00,7,68.86,68.9,68.8,68.9,125
20180301|2017-11-07 03:30,7,68.92,68.93,68.91,68.91,27
20180301|2017-11-07 04:00,7,68.92,68.92,68.92,68.92,13
20180301|2017-11-07 04:30,7,68.91,68.91,68.91,68.91,1
20180301|2017-11-07 05:00,7,68.87,68.92,68.87,68.92,2
20180301|2017-11-07 05:30,7,68.93,68.93,68.92,68.92,3
20180301|2017-11-07 06:00,7,68.9,68.96,68.9,68.95,33
20180301|2017-11-07 06:30,7,68.86,68.88,68.84,68.86,47
20180301|2017-11-07 07:00,7,68.92,68.97,68.92,68.97,86
20180301|2017-11-07 07:30,7,68.97,68.99,68.9,68.98,136
20180301|2017-11-07 08:00,7,68.98,69.13,68.89,69.08,190
20180301|2017-11-07 08:30,7,69.07,69.08,68.78,68.82,237
20180301|2017-11-07 09:00,7,68.85,68.91,68.75,68.76,551
20180301|2017-11-07 09:30,7,68.77,68.77,68.62,68.67,707
20180301|2017-11-07 10:00,7,68.67,68.68,68.56,68.58,654
20180301|2017-11-07 10:30,7,68.58,68.65,68.56,68.59,470
20180301|2017-11-07 11:00,7,68.59,68.62,68.5,68.52,541
20180301|2017-11-07 11:30,7,68.5,68.53,68.42,68.45,611
20180301|2017-11-07 12:00,7,68.47,68.5,68.42,68.45,319
20180301|2017-11-07 12:30,7,68.44,68.6,68.43,68.55,407
20180301|2017-11-07 13:00,7,68.52,68.61,68.42,68.5,1214
20180301|2017-11-07 20:00,8,68.46,68.46,68.36,68.45,77
20180301|2017-11-07 20:30,8,68.45,68.46,68.41,68.46,21
20180301|2017-11-07 21:00,8,68.46,68.5,68.46,68.5,18
20180301|2017-11-07 21:30,8,68.51,68.53,68.5,68.5,21
20180301|2017-11-07 22:00,8,68.5,68.52,68.5,68.52,6
20180301|2017-11-07 22:30,8,68.52,68.54,68.5,68.5,19
20180301|2017-11-07 23:00,8,68.54,68.54,68.54,68.54,3
20180301|2017-11-08 00:30,8,68.52,68.52,68.5,68.5,14
20180301|2017-11-08 01:00,8,68.5,68.53,68.5,68.5,24
20180301|2017-11-08 01:30,8,68.51,68.53,68.51,68.53,2
20180301|2017-11-08 02:00,8,68.54,68.55,68.51,68.52,11
20180301|2017-11-08 02:30,8,68.54,68.55,68.51,68.52,17
20180301|2017-11-08 03:00,8,68.55,68.63,68.5,68.57,28
20180301|2017-11-08 03:30,8,68.53,68.55,68.53,68.55,22
20180301|2017-11-08 04:00,8,68.6,68.62,68.55,68.55,20
20180301|2017-11-08 04:30,8,68.58,68.62,68.58,68.62,35
20180301|2017-11-08 05:00,8,68.62,68.68,68.61,68.61,23
20180301|2017-11-08 05:30,8,68.62,68.7,68.61,68.61,141
20180301|2017-11-08 06:00,8,68.59,68.62,68.58,68.61,44
20180301|2017-11-08 06:30,8,68.59,68.83,68.59,68.8,395
20180301|2017-11-08 07:00,8,68.78,68.96,68.73,68.92,403
20180301|2017-11-08 07:30,8,68.92,68.98,68.6,68.73,856
20180301|2017-11-08 08:00,8,68.73,68.91,68.72,68.84,88
20180301|2017-11-08 08:30,8,68.84,68.9,68.76,68.88,374
20180301|2017-11-08 09:00,8,68.86,68.9,68.78,68.9,325
20180301|2017-11-08 09:30,8,68.88,69.32,68.87,68.88,1563
20180301|2017-11-08 10:00,8,68.89,68.95,68.59,68.95,486
20180301|2017-11-08 10:30,8,68.93,69.1,68.9,69.06,292
20180301|2017-11-08 11:00,8,69.06,69.17,68.97,69.05,385
20180301|2017-11-08 11:30,8,69.02,69.02,68.82,68.99,291
20180301|2017-11-08 12:00,8,68.97,68.99,68.82,68.82,164
20180301|2017-11-08 12:30,8,68.82,68.86,68.63,68.74,993
20180301|2017-11-08 13:00,8,68.77,69.02,68.65,69.01,1383
20180301|2017-11-08 20:00,9,68.86,68.94,68.78,68.81,97
20180301|2017-11-08 20:30,9,68.78,68.8,68.75,68.79,35
20180301|2017-11-08 21:00,9,68.8,68.8,68.8,68.8,1
20180301|2017-11-08 21:30,9,68.8,68.8,68.73,68.79,3
20180301|2017-11-08 22:30,9,68.74,68.74,68.74,68.74,1
20180301|2017-11-08 23:30,9,68.77,68.77,68.73,68.75,5
20180301|2017-11-09 00:00,9,68.72,68.75,68.65,68.69,17
20180301|2017-11-09 00:30,9,68.75,68.78,68.72,68.75,6
20180301|2017-11-09 01:00,9,68.73,68.83,68.59,68.59,56
20180301|2017-11-09 01:30,9,68.7,68.86,68.7,68.86,42
20180301|2017-11-09 02:00,9,68.84,68.84,68.77,68.78,23
20180301|2017-11-09 02:30,9,68.86,68.86,68.78,68.79,19
20180301|2017-11-09 03:00,9,68.86,68.88,68.86,68.88,7
20180301|2017-11-09 03:30,9,68.86,68.97,68.83,68.97,88
20180301|2017-11-09 04:00,9,68.95,68.96,68.92,68.96,50
20180301|2017-11-09 04:30,9,68.96,69,68.93,68.93,67
20180301|2017-11-09 05:00,9,68.98,69.09,68.98,69.09,22
20180301|2017-11-09 05:30,9,69.09,69.18,69.08,69.18,105
20180301|2017-11-09 06:00,9,69.19,69.22,69.1,69.13,101
20180301|2017-11-09 06:30,9,69.2,69.28,69.12,69.26,154
20180301|2017-11-09 07:00,9,69.26,69.28,69.04,69.16,182
20180301|2017-11-09 07:30,9,69.09,69.16,68.94,69.01,219
20180301|2017-11-09 08:00,9,69.02,69.17,69.02,69.17,226
20180301|2017-11-09 08:30,9,69.13,69.17,68.98,69.15,370
20180301|2017-11-09 09:00,9,69.17,69.44,69.14,69.39,780
20180301|2017-11-09 09:30,9,69.41,69.67,69.39,69.59,890
20180301|2017-11-09 10:00,9,69.6,69.64,69.48,69.53,373
20180301|2017-11-09 10:30,9,69.5,69.56,69.37,69.41,546
20180301|2017-11-09 11:00,9,69.41,69.41,68.34,68.58,3708
20180301|2017-11-09 11:30,9,68.58,68.78,68.49,68.74,387
20180301|2017-11-09 12:00,9,68.75,68.89,68.69,68.73,385
20180301|2017-11-09 12:30,9,68.72,68.72,68.55,68.6,372
20180301|2017-11-09 13:00,9,68.6,68.66,68.52,68.61,361
20180301|2017-11-09 20:00,10,68.65,68.8,68.65,68.8,205
20180301|2017-11-09 20:30,10,68.8,68.88,68.76,68.88,61
20180301|2017-11-09 21:00,10,68.87,68.96,68.87,68.96,87
20180301|2017-11-09 21:30,10,68.94,68.94,68.86,68.86,24
20180301|2017-11-09 22:00,10,68.86,68.9,68.83,68.9,56
20180301|2017-11-09 22:30,10,68.9,68.9,68.84,68.84,16
20180301|2017-11-09 23:00,10,68.82,68.82,68.81,68.81,12
20180301|2017-11-09 23:30,10,68.85,68.98,68.85,68.97,34
20180301|2017-11-10 00:00,10,68.93,68.97,68.9,68.9,23
20180301|2017-11-10 00:30,10,68.86,68.88,68.86,68.87,5
20180301|2017-11-10 01:00,10,68.86,68.87,68.83,68.83,4
20180301|2017-11-10 01:30,10,68.87,68.91,68.86,68.86,36
20180301|2017-11-10 02:00,10,68.84,68.88,68.84,68.88,8
20180301|2017-11-10 02:30,10,68.88,68.89,68.86,68.86,16
20180301|2017-11-10 03:00,10,68.84,68.84,68.72,68.76,25
20180301|2017-11-10 03:30,10,68.77,68.84,68.75,68.75,66
20180301|2017-11-10 04:00,10,68.8,68.89,68.8,68.87,43
20180301|2017-11-10 04:30,10,68.8,68.84,68.8,68.84,5
20180301|2017-11-10 05:00,10,68.82,68.87,68.8,68.8,50
20180301|2017-11-10 05:30,10,68.72,68.76,68.64,68.76,65
20180301|2017-11-10 06:00,10,68.73,68.73,68.68,68.68,35
20180301|2017-11-10 06:30,10,68.68,68.71,68.68,68.71,28
20180301|2017-11-10 07:00,10,68.76,69.06,68.75,69.04,239
20180301|2017-11-10 07:30,10,69.05,69.2,68.94,69.06,395
20180301|2017-11-10 08:00,10,69.04,69.11,68.99,69.04,103
20180301|2017-11-10 08:30,10,69,69.09,68.95,68.96,304
20180301|2017-11-10 09:00,10,68.96,69.2,68.93,69.09,521
20180301|2017-11-10 09:30,10,69.12,69.15,68.9,68.9,364
20180301|2017-11-10 10:00,10,68.91,68.98,68.87,68.93,253
20180301|2017-11-10 10:30,10,68.95,69,68.9,68.98,295
20180301|2017-11-10 11:00,10,68.98,69.15,68.95,69.15,355
20180301|2017-11-10 11:30,10,69.13,69.25,69.03,69.12,449
20180301|2017-11-10 12:00,10,69.13,69.16,68.9,68.93,528
20180301|2017-11-10 12:30,10,68.97,69,68.9,68.95,297
20180301|2017-11-10 13:00,10,68.97,69.16,68.91,69.12,579
20180301|2017-11-12 20:00,13,69.14,69.21,68.95,69.02,120
20180301|2017-11-12 21:00,13,69.07,69.13,69.07,69.1,65
20180301|2017-11-12 21:30,13,69.11,69.13,69.08,69.08,12
20180301|2017-11-12 22:00,13,69.12,69.13,69.1,69.13,8
20180301|2017-11-12 22:30,13,69.13,69.17,69.13,69.13,11
20180301|2017-11-12 23:00,13,69.12,69.16,69.12,69.16,15
20180301|2017-11-12 23:30,13,69.16,69.17,69.14,69.14,11
20180301|2017-11-13 00:00,13,69.13,69.13,69.08,69.08,7
20180301|2017-11-13 00:30,13,69.08,69.08,69.08,69.08,2
20180301|2017-11-13 01:00,13,69.13,69.17,69.09,69.17,13
20180301|2017-11-13 01:30,13,69.2,69.24,69.17,69.24,65
20180301|2017-11-13 02:00,13,69.24,69.24,69.2,69.22,12
20180301|2017-11-13 02:30,13,69.24,69.3,69.24,69.29,78
20180301|2017-11-13 03:00,13,69.3,69.32,69.15,69.15,38
20180301|2017-11-13 03:30,13,69.14,69.14,69.1,69.1,13
20180301|2017-11-13 04:00,13,69.07,69.09,69.06,69.09,6
20180301|2017-11-13 04:30,13,69.08,69.13,69.08,69.13,15
20180301|2017-11-13 05:00,13,69.11,69.13,69.09,69.12,14
20180301|2017-11-13 05:30,13,69.08,69.08,69.05,69.05,16
20180301|2017-11-13 06:00,13,69.07,69.09,69.05,69.05,16
20180301|2017-11-13 06:30,13,69.08,69.24,69.08,69.24,77
20180301|2017-11-13 07:00,13,69.27,69.4,69.24,69.28,305
20180301|2017-11-13 07:30,13,69.33,69.43,69.29,69.43,216
20180301|2017-11-13 08:00,13,69.44,69.63,69.43,69.47,990
20180301|2017-11-13 08:30,13,69.46,69.54,69.29,69.4,503
20180301|2017-11-13 09:00,13,69.39,69.58,69.37,69.56,546
20180301|2017-11-13 09:30,13,69.58,69.58,69.32,69.32,583
20180301|2017-11-13 10:00,13,69.32,69.41,69.11,69.21,553
20180301|2017-11-13 10:30,13,69.18,69.18,68.85,68.92,845
20180301|2017-11-13 11:00,13,68.93,68.94,68.87,68.9,330
20180301|2017-11-13 11:30,13,68.88,69.07,68.86,68.9,291
20180301|2017-11-13 12:00,13,68.9,69.04,68.88,68.98,127
20180301|2017-11-13 12:30,13,68.97,69.13,68.97,69.07,236
20180301|2017-11-13 13:00,13,69.06,69.08,68.89,68.98,491
20180301|2017-11-13 20:00,14,68.94,69.03,68.94,69.03,77
20180301|2017-11-13 20:30,14,69.04,69.07,69.03,69.07,29
20180301|2017-11-13 21:00,14,69.07,69.08,69.06,69.06,8
20180301|2017-11-13 21:30,14,69.07,69.08,69.07,69.08,8
20180301|2017-11-13 22:00,14,69.09,69.09,69.04,69.07,11
20180301|2017-11-13 22:30,14,69.06,69.08,69.04,69.07,17
20180301|2017-11-13 23:00,14,69.08,69.09,69.08,69.09,2
20180301|2017-11-13 23:30,14,69.09,69.12,69.08,69.12,29
20180301|2017-11-14 00:00,14,69.13,69.3,69.1,69.3,141
20180301|2017-11-14 00:30,14,69.3,69.35,69.25,69.33,185
20180301|2017-11-14 01:00,14,69.33,69.35,69.29,69.35,83
20180301|2017-11-14 01:30,14,69.33,69.36,69.29,69.36,68
20180301|2017-11-14 02:00,14,69.33,69.36,69.33,69.33,66
20180301|2017-11-14 02:30,14,69.29,69.32,69.26,69.31,55
20180301|2017-11-14 03:00,14,69.3,69.33,69.23,69.28,50
20180301|2017-11-14 03:30,14,69.28,69.29,69.24,69.29,115
20180301|2017-11-14 04:00,14,69.25,69.28,69.13,69.15,41
20180301|2017-11-14 04:30,14,69.16,69.17,69.1,69.12,48
20180301|2017-11-14 05:00,14,69.11,69.24,69.11,69.21,40
20180301|2017-11-14 05:30,14,69.18,69.18,69.12,69.15,20
20180301|2017-11-14 06:00,14,69.15,69.21,69.15,69.17,46
20180301|2017-11-14 06:30,14,69.17,69.2,69.14,69.15,39
20180301|2017-11-14 07:00,14,69.16,69.29,69.14,69.29,100
20180301|2017-11-14 07:30,14,69.28,69.29,69.1,69.16,276
20180301|2017-11-14 08:00,14,69.14,69.14,69.01,69.13,298
20180301|2017-11-14 08:30,14,69.13,69.16,68.96,69,636
20180301|2017-11-14 09:00,14,68.99,69.01,68.76,68.98,1145
20180301|2017-11-14 09:30,14,68.98,69,68.76,68.78,837
20180301|2017-11-14 10:00,14,68.79,68.8,68.7,68.72,672
20180301|2017-11-14 10:30,14,68.71,68.79,68.69,68.77,378
20180301|2017-11-14 11:00,14,68.75,68.89,68.75,68.79,324
20180301|2017-11-14 11:30,14,68.81,68.82,68.75,68.76,429
20180301|2017-11-14 12:00,14,68.75,68.86,68.74,68.76,496
20180301|2017-11-14 12:30,14,68.76,68.79,68.72,68.79,488
20180301|2017-11-14 13:00,14,68.77,68.81,68.62,68.66,1226
20180301|2017-11-14 20:00,15,68.65,68.76,68.63,68.74,209
20180301|2017-11-14 20:30,15,68.74,68.85,68.74,68.82,29
20180301|2017-11-14 21:00,15,68.78,68.85,68.68,68.76,147
20180301|2017-11-14 21:30,15,68.78,68.78,68.76,68.78,34
20180301|2017-11-14 22:00,15,68.79,68.79,68.78,68.78,3
20180301|2017-11-14 22:30,15,68.73,68.73,68.73,68.73,5
20180301|2017-11-14 23:00,15,68.73,68.73,68.73,68.73,3
20180301|2017-11-14 23:30,15,68.73,68.78,68.73,68.78,23
20180301|2017-11-15 00:00,15,68.81,68.81,68.7,68.7,32
20180301|2017-11-15 00:30,15,68.75,68.75,68.7,68.7,53
20180301|2017-11-15 01:00,15,68.7,68.76,68.7,68.72,21
20180301|2017-11-15 01:30,15,68.73,68.73,68.7,68.7,33
20180301|2017-11-15 02:00,15,68.71,68.73,68.7,68.73,51
20180301|2017-11-15 02:30,15,68.73,68.76,68.71,68.76,32
20180301|2017-11-15 03:00,15,68.76,68.81,68.76,68.81,72
20180301|2017-11-15 03:30,15,68.81,68.9,68.76,68.77,97
20180301|2017-11-15 04:00,15,68.76,68.8,68.73,68.79,30
20180301|2017-11-15 04:30,15,68.84,68.89,68.81,68.89,41
20180301|2017-11-15 05:00,15,68.81,68.88,68.81,68.87,27
20180301|2017-11-15 05:30,15,68.83,68.84,68.72,68.73,41
20180301|2017-11-15 06:00,15,68.79,68.89,68.79,68.79,71
20180301|2017-11-15 06:30,15,68.79,68.84,68.78,68.81,66
20180301|2017-11-15 07:00,15,68.77,68.82,68.71,68.78,461
20180301|2017-11-15 07:30,15,68.78,68.89,68.71,68.88,238
20180301|2017-11-15 08:00,15,68.88,68.88,68.77,68.81,220
20180301|2017-11-15 08:30,15,68.82,68.83,68.65,68.67,818
20180301|2017-11-15 09:00,15,68.69,68.75,68.63,68.72,475
20180301|2017-11-15 09:30,15,68.72,68.79,68.64,68.68,556
20180301|2017-11-15 10:00,15,68.68,68.73,68.62,68.64,478
20180301|2017-11-15 10:30,15,68.66,68.81,68.66,68.73,402
20180301|2017-11-15 11:00,15,68.74,68.78,68.69,68.74,223
20180301|2017-11-15 11:30,15,68.73,68.75,68.67,68.71,297
20180301|2017-11-15 12:00,15,68.72,68.9,68.71,68.89,622
20180301|2017-11-15 12:30,15,68.9,68.9,68.77,68.78,312
20180301|2017-11-15 13:00,15,68.8,68.9,68.78,68.85,508
20180301|2017-11-15 20:00,16,68.9,69.19,68.9,69.01,372
20180301|2017-11-15 20:30,16,69.02,69.07,68.99,69.05,45
20180301|2017-11-15 21:00,16,69.03,69.03,68.98,68.98,28
20180301|2017-11-15 21:30,16,68.96,69,68.96,68.98,9
20180301|2017-11-15 22:00,16,68.96,69,68.91,68.93,7
20180301|2017-11-15 22:30,16,68.91,68.94,68.89,68.94,23
20180301|2017-11-15 23:30,16,68.93,68.96,68.93,68.96,24
20180301|2017-11-16 00:00,16,68.96,69.09,68.96,69.07,50
20180301|2017-11-16 00:30,16,69.07,69.1,69.07,69.09,10
20180301|2017-11-16 01:00,16,69.13,69.15,69,69.03,70
20180301|2017-11-16 01:30,16,69.07,69.08,69.02,69.04,49
20180301|2017-11-16 02:00,16,69.04,69.12,69.04,69.12,16
20180301|2017-11-16 02:30,16,69.08,69.08,69.03,69.06,9
20180301|2017-11-16 03:00,16,69.05,69.18,69.05,69.17,87
20180301|2017-11-16 03:30,16,69.17,69.18,69.17,69.17,40
20180301|2017-11-16 04:00,16,69.17,69.19,69.03,69.03,76
20180301|2017-11-16 04:30,16,69.04,69.15,69.03,69.06,30
20180301|2017-11-16 05:00,16,69.09,69.2,69.09,69.18,36
20180301|2017-11-16 05:30,16,69.17,69.17,69.09,69.09,21
20180301|2017-11-16 06:00,16,69.08,69.1,69.04,69.1,130
20180301|2017-11-16 06:30,16,69.08,69.24,69.07,69.22,201
20180301|2017-11-16 07:00,16,69.2,69.39,69.13,69.38,544
20180301|2017-11-16 07:30,16,69.38,69.49,69.01,69.05,1037
20180301|2017-11-16 08:00,16,69.04,69.05,68.79,68.97,982
20180301|2017-11-16 08:30,16,68.94,68.99,68.89,68.99,613
20180301|2017-11-16 09:00,16,68.95,69.3,68.95,69.21,1008
20180301|2017-11-16 09:30,16,69.21,69.23,69.02,69.02,555
20180301|2017-11-16 10:00,16,69.04,69.14,68.96,69.12,498
20180301|2017-11-16 10:30,16,69.13,69.36,69.03,69.31,713
20180301|2017-11-16 11:00,16,69.33,69.42,69.26,69.33,872
20180301|2017-11-16 11:30,16,69.33,69.37,69.23,69.27,317
20180301|2017-11-16 12:00,16,69.29,69.4,69.26,69.35,407
20180301|2017-11-16 12:30,16,69.36,69.39,69.23,69.26,627
20180301|2017-11-16 13:00,16,69.24,69.32,69.11,69.29,1197
20180301|2017-11-16 20:00,17,69.18,69.34,69.14,69.28,289
20180301|2017-11-16 20:30,17,69.24,69.27,69.21,69.22,40
20180301|2017-11-16 21:00,17,69.22,69.25,69.22,69.24,43
20180301|2017-11-16 21:30,17,69.25,69.28,69.25,69.28,61
20180301|2017-11-16 22:00,17,69.26,69.31,69.26,69.31,33
20180301|2017-11-16 22:30,17,69.31,69.34,69.29,69.31,256
20180301|2017-11-16 23:00,17,69.31,69.34,69.3,69.34,37
20180301|2017-11-16 23:30,17,69.34,69.35,69.31,69.35,30
20180301|2017-11-17 00:00,17,69.35,69.35,69.3,69.32,30
20180301|2017-11-17 00:30,17,69.32,69.32,69.3,69.3,13
20180301|2017-11-17 01:00,17,69.3,69.35,69.3,69.32,53
20180301|2017-11-17 01:30,17,69.34,69.35,69.25,69.29,53
20180301|2017-11-17 02:00,17,69.29,69.3,69.25,69.26,17
20180301|2017-11-17 02:30,17,69.26,69.38,69.26,69.37,100
20180301|2017-11-17 03:00,17,69.38,69.38,69.31,69.32,49
20180301|2017-11-17 03:30,17,69.33,69.38,69.29,69.32,104
20180301|2017-11-17 04:00,17,69.28,69.38,69.28,69.34,48
20180301|2017-11-17 04:30,17,69.35,69.35,69.3,69.35,6
20180301|2017-11-17 05:00,17,69.32,69.32,69.27,69.27,13
20180301|2017-11-17 05:30,17,69.28,69.3,69.25,69.27,24
20180301|2017-11-17 06:00,17,69.25,69.3,69.25,69.28,20
20180301|2017-11-17 06:30,17,69.28,69.35,69.28,69.34,99
20180301|2017-11-17 07:00,17,69.34,69.38,69.22,69.3,471
20180301|2017-11-17 07:30,17,69.28,69.36,69.24,69.33,420
20180301|2017-11-17 08:00,17,69.36,69.58,69.33,69.48,979
20180301|2017-11-17 08:30,17,69.49,69.7,69.49,69.69,1958
20180301|2017-11-17 09:00,17,69.67,69.75,69.61,69.61,1529
20180301|2017-11-17 09:30,17,69.62,69.7,69.46,69.46,1192
20180301|2017-11-17 10:00,17,69.45,69.58,69.4,69.47,453
20180301|2017-11-17 10:30,17,69.49,69.65,69.49,69.59,593
20180301|2017-11-17 11:00,17,69.6,69.61,69.48,69.52,365
20180301|2017-11-17 11:30,17,69.51,69.67,69.51,69.65,543
20180301|2017-11-17 12:00,17,69.66,69.67,69.35,69.36,899
20180301|2017-11-17 12:30,17,69.36,69.38,69.06,69.25,1415
20180301|2017-11-17 13:00,17,69.24,69.46,69.19,69.43,989
20180301|2017-11-19 20:00,20,69.42,69.6,69.42,69.58,301
20180301|2017-11-19 20:30,20,69.59,69.59,69.51,69.56,55
20180301|2017-11-19 21:00,20,69.54,69.54,69.54,69.54,1
20180301|2017-11-19 21:30,20,69.51,69.52,69.5,69.51,14
20180301|2017-11-19 22:00,20,69.51,69.52,69.5,69.5,33
20180301|2017-11-19 22:30,20,69.5,69.5,69.49,69.5,9
20180301|2017-11-19 23:00,20,69.5,69.51,69.49,69.49,24
20180301|2017-11-19 23:30,20,69.5,69.52,69.5,69.51,34
20180301|2017-11-20 00:00,20,69.51,69.51,69.48,69.51,31
20180301|2017-11-20 00:30,20,69.51,69.52,69.5,69.5,23
20180301|2017-11-20 01:00,20,69.5,69.51,69.48,69.5,84
20180301|2017-11-20 01:30,20,69.49,69.51,69.45,69.45,79
20180301|2017-11-20 02:00,20,69.44,69.51,69.44,69.5,46
20180301|2017-11-20 02:30,20,69.5,69.51,69.46,69.51,98
20180301|2017-11-20 03:00,20,69.5,69.5,69.45,69.46,28
20180301|2017-11-20 03:30,20,69.45,69.52,69.45,69.52,90
20180301|2017-11-20 04:00,20,69.49,69.52,69.48,69.49,80
20180301|2017-11-20 04:30,20,69.5,69.51,69.44,69.49,55
20180301|2017-11-20 05:00,20,69.47,69.47,69.44,69.44,24
20180301|2017-11-20 05:30,20,69.45,69.51,69.44,69.49,55
20180301|2017-11-20 06:00,20,69.5,69.51,69.45,69.46,31
20180301|2017-11-20 06:30,20,69.44,69.49,69.43,69.49,48
20180301|2017-11-20 07:00,20,69.46,69.51,69.41,69.46,246
20180301|2017-11-20 07:30,20,69.43,69.49,69.42,69.43,263
20180301|2017-11-20 08:00,20,69.43,69.53,69.42,69.47,423
20180301|2017-11-20 08:30,20,69.47,69.55,69.44,69.55,767
20180301|2017-11-20 09:00,20,69.53,69.8,69.5,69.7,1511
20180301|2017-11-20 09:30,20,69.73,69.95,69.63,69.95,2052
20180301|2017-11-20 10:00,20,69.94,70.83,69.94,70.63,8757
20180301|2017-11-20 10:30,20,70.63,70.65,70.37,70.55,1819
20180301|2017-11-20 11:00,20,70.54,70.6,70.39,70.51,1653
20180301|2017-11-20 11:30,20,70.51,70.6,70.46,70.56,858
20180301|2017-11-20 12:00,20,70.54,70.65,70.51,70.59,880
20180301|2017-11-20 12:30,20,70.59,70.64,70.56,70.59,1009
20180301|2017-11-20 13:00,20,70.57,70.92,70.57,70.84,2963
20180301|2017-11-20 20:00,21,70.56,70.75,70.51,70.6,702
20180301|2017-11-20 20:30,21,70.6,70.6,70.41,70.48,262
20180301|2017-11-20 21:00,21,70.45,70.48,70.41,70.44,79
20180301|2017-11-20 21:30,21,70.44,70.59,70.41,70.57,96
20180301|2017-11-20 22:00,21,70.57,70.58,70.56,70.57,19
20180301|2017-11-20 22:30,21,70.6,70.62,70.57,70.57,48
20180301|2017-11-20 23:00,21,70.57,70.63,70.54,70.63,51
20180301|2017-11-20 23:30,21,70.59,70.6,70.38,70.4,169
20180301|2017-11-21 00:00,21,70.4,70.42,70.33,70.35,125
20180301|2017-11-21 00:30,21,70.35,70.38,70.34,70.35,21
20180301|2017-11-21 01:00,21,70.34,70.43,70.34,70.42,53
20180301|2017-11-21 01:30,21,70.43,70.54,70.42,70.48,152
20180301|2017-11-21 02:00,21,70.48,70.51,70.45,70.51,103
20180301|2017-11-21 02:30,21,70.52,70.59,70.52,70.55,93
20180301|2017-11-21 03:00,21,70.56,70.58,70.53,70.57,47
20180301|2017-11-21 03:30,21,70.57,70.61,70.5,70.61,131
20180301|2017-11-21 04:00,21,70.57,70.64,70.57,70.62,63
20180301|2017-11-21 04:30,21,70.64,70.69,70.57,70.63,167
20180301|2017-11-21 05:00,21,70.64,70.73,70.64,70.69,209
20180301|2017-11-21 05:30,21,70.68,70.73,70.65,70.72,110
20180301|2017-11-21 06:00,21,70.69,70.8,70.69,70.79,234
20180301|2017-11-21 06:30,21,70.77,70.82,70.73,70.79,218
20180301|2017-11-21 07:00,21,70.77,71.13,70.77,71.09,1802
20180301|2017-11-21 07:30,21,71.08,71.16,70.77,70.91,1245
20180301|2017-11-21 08:00,21,70.95,71.05,70.88,70.94,834
20180301|2017-11-21 08:30,21,70.93,70.99,70.84,70.94,1648
20180301|2017-11-21 09:00,21,70.95,71.15,70.95,71.13,1987
20180301|2017-11-21 09:30,21,71.13,71.34,70.97,71.1,2579
20180301|2017-11-21 10:00,21,71.12,71.16,70.36,70.75,2110
20180301|2017-11-21 10:30,21,70.74,70.85,70.56,70.6,1126
20180301|2017-11-21 11:00,21,70.61,70.7,70.53,70.66,888
20180301|2017-11-21 11:30,21,70.64,70.7,70.46,70.5,797
20180301|2017-11-21 12:00,21,70.52,70.52,69.53,70.02,6378
20180301|2017-11-21 12:30,21,70.03,70.2,69.96,70.05,1263
20180301|2017-11-21 13:00,21,70.04,70.45,69.99,70.07,2035
20180301|2017-11-21 20:00,22,70.14,70.14,69.91,69.94,157
20180301|2017-11-21 20:30,22,69.94,69.99,69.94,69.94,35
20180301|2017-11-21 21:00,22,69.91,69.94,69.91,69.94,26
20180301|2017-11-21 21:30,22,69.95,70,69.93,69.96,25
20180301|2017-11-21 22:00,22,69.99,70.1,69.98,70.1,43
20180301|2017-11-21 22:30,22,70.12,70.12,69.96,69.96,10
20180301|2017-11-21 23:00,22,69.97,69.97,69.88,69.92,63
20180301|2017-11-21 23:30,22,69.96,70.1,69.96,70,31
20180301|2017-11-22 00:00,22,70,70,69.92,69.95,32
20180301|2017-11-22 00:30,22,69.95,70.07,69.92,70.01,34
20180301|2017-11-22 01:00,22,70.05,70.14,70,70.08,19
20180301|2017-11-22 01:30,22,70.08,70.4,70.07,70.07,149
20180301|2017-11-22 02:00,22,70.1,70.12,70.07,70.08,15
20180301|2017-11-22 02:30,22,70.18,70.25,70.18,70.25,21
20180301|2017-11-22 03:00,22,70.24,70.33,70.13,70.33,64
20180301|2017-11-22 03:30,22,70.34,70.36,70.26,70.32,69
20180301|2017-11-22 04:00,22,70.33,70.39,70.29,70.29,25
20180301|2017-11-22 04:30,22,70.29,70.39,70.25,70.33,45
20180301|2017-11-22 05:00,22,70.4,70.49,70.32,70.45,158
20180301|2017-11-22 05:30,22,70.41,70.43,70.39,70.43,13
20180301|2017-11-22 06:00,22,70.43,70.48,70.26,70.26,136
20180301|2017-11-22 06:30,22,70.25,70.3,69.94,70.3,302
20180301|2017-11-22 07:00,22,70.32,70.61,70.3,70.34,797
20180301|2017-11-22 07:30,22,70.4,70.62,70.4,70.41,410
20180301|2017-11-22 08:00,22,70.39,70.6,70.34,70.57,607
20180301|2017-11-22 08:30,22,70.54,70.59,70.36,70.42,804
20180301|2017-11-22 09:00,22,70.42,70.66,70.26,70.66,1246
20180301|2017-11-22 09:30,22,70.66,70.78,70.44,70.63,1507
20180301|2017-11-22 10:00,22,70.62,71,70.6,70.87,1782
20180301|2017-11-22 10:30,22,70.87,70.95,70.7,70.94,1460
20180301|2017-11-22 11:00,22,70.94,71.74,70.92,71.7,5452
20180301|2017-11-22 11:30,22,71.71,71.76,71.5,71.57,2003
20180301|2017-11-22 12:00,22,71.57,71.72,71.43,71.5,2020
20180301|2017-11-22 12:30,22,71.5,71.59,70.97,71.15,1971
20180301|2017-11-22 13:00,22,71.15,71.35,71.04,71.04,1605
20180301|2017-11-24 07:00,24,71.14,71.42,71.07,71.28,1020
20180301|2017-11-24 07:30,24,71.29,71.38,71.16,71.38,1045
20180301|2017-11-24 08:00,24,71.36,71.38,71.2,71.37,705
20180301|2017-11-24 08:30,24,71.38,71.66,71.38,71.51,1617
20180301|2017-11-24 09:00,24,71.51,71.61,71.36,71.57,995
20180301|2017-11-24 09:30,24,71.58,71.86,71.48,71.66,1561
20180301|2017-11-24 10:00,24,71.65,71.83,71.54,71.82,1049
20180301|2017-11-24 10:30,24,71.81,72.08,71.7,71.9,1517
20180301|2017-11-24 11:00,24,71.92,72.03,71.72,71.96,1121
20180301|2017-11-24 11:30,24,71.96,72,71.79,71.96,756
20180301|2017-11-24 12:00,24,71.96,72.04,71.86,72,974
20180301|2017-11-26 20:00,27,71.98,72,71.83,71.83,351
20180301|2017-11-26 20:30,27,71.83,71.83,71.62,71.7,186
20180301|2017-11-26 21:00,27,71.7,71.7,71.53,71.55,73
20180301|2017-11-26 21:30,27,71.58,71.58,71.52,71.54,58
20180301|2017-11-26 22:00,27,71.54,71.55,71.54,71.55,4
20180301|2017-11-26 22:30,27,71.55,71.55,71.55,71.55,2
20180301|2017-11-26 23:00,27,71.53,71.56,71.51,71.55,65
20180301|2017-11-26 23:30,27,71.56,71.58,71.37,71.4,191
20180301|2017-11-27 00:00,27,71.39,71.49,71.39,71.49,30
20180301|2017-11-27 00:30,27,71.5,71.5,71.46,71.46,19
20180301|2017-11-27 01:00,27,71.46,71.46,71.38,71.4,78
20180301|2017-11-27 01:30,27,71.45,71.59,71.38,71.53,61
20180301|2017-11-27 02:00,27,71.59,71.75,71.45,71.54,194
20180301|2017-11-27 02:30,27,71.52,71.56,71.42,71.56,44
20180301|2017-11-27 03:00,27,71.56,71.56,71.41,71.48,56
20180301|2017-11-27 03:30,27,71.52,71.53,71.44,71.49,73
20180301|2017-11-27 04:00,27,71.44,71.6,71.44,71.6,61
20180301|2017-11-27 04:30,27,71.6,71.66,71.57,71.65,66
20180301|2017-11-27 05:00,27,71.62,71.68,71.61,71.68,55
20180301|2017-11-27 05:30,27,71.68,71.69,71.58,71.68,50
20180301|2017-11-27 06:00,27,71.68,71.84,71.68,71.79,153
20180301|2017-11-27 06:30,27,71.79,71.85,71.75,71.77,201
20180301|2017-11-27 07:00,27,71.79,71.81,71.53,71.75,700
20180301|2017-11-27 07:30,27,71.75,71.93,71.68,71.88,573
20180301|2017-11-27 08:00,27,71.89,71.9,71.71,71.76,464
20180301|2017-11-27 08:30,27,71.77,72.32,71.77,72.06,2989
20180301|2017-11-27 09:00,27,72.06,72.29,71.9,72.23,1751
20180301|2017-11-27 09:30,27,72.21,72.39,72.03,72.08,1436
20180301|2017-11-27 10:00,27,72.07,72.08,71.56,71.79,1451
20180301|2017-11-27 10:30,27,71.78,72.03,71.62,72.01,1236
20180301|2017-11-27 11:00,27,72.02,72.05,71.79,71.89,854
20180301|2017-11-27 11:30,27,71.9,72,71.83,71.97,827
20180301|2017-11-27 12:00,27,71.98,72,71.94,71.97,437
20180301|2017-11-27 12:30,27,71.98,72.01,71.2,71.24,1716
20180301|2017-11-27 13:00,27,71.23,71.57,71.19,71.36,1896
20180301|2017-11-27 20:00,28,71.25,71.33,71.03,71.05,543
20180301|2017-11-27 20:30,28,71.08,71.15,71.05,71.12,52
20180301|2017-11-27 21:00,28,71.15,71.15,71.02,71.1,78
20180301|2017-11-27 21:30,28,71.05,71.1,71.03,71.1,14
20180301|2017-11-27 22:00,28,71.12,71.12,71.12,71.12,2
20180301|2017-11-27 22:30,28,71.16,71.24,71.03,71.03,17
20180301|2017-11-27 23:00,28,71.02,71.02,71.02,71.02,5
20180301|2017-11-27 23:30,28,71.04,71.1,71.02,71.1,48
20180301|2017-11-28 00:00,28,71.08,71.13,71.08,71.11,7
20180301|2017-11-28 00:30,28,71.13,71.13,71.12,71.12,2
20180301|2017-11-28 01:00,28,71.15,71.3,71.14,71.28,51
20180301|2017-11-28 01:30,28,71.27,71.28,71.15,71.15,73
20180301|2017-11-28 02:00,28,71.17,71.31,71.14,71.31,56
20180301|2017-11-28 02:30,28,71.26,71.31,71.26,71.31,15
20180301|2017-11-28 03:00,28,71.3,71.31,71.28,71.3,35
20180301|2017-11-28 03:30,28,71.3,71.3,71.27,71.29,21
20180301|2017-11-28 04:00,28,71.26,71.38,71.26,71.38,69
20180301|2017-11-28 04:30,28,71.4,71.43,71.31,71.31,75
20180301|2017-11-28 05:00,28,71.31,71.4,71.31,71.4,23
20180301|2017-11-28 05:30,28,71.4,71.4,71.29,71.29,67
20180301|2017-11-28 06:00,28,71.29,71.4,71.25,71.39,105
20180301|2017-11-28 06:30,28,71.38,71.72,71.38,71.7,179
20180301|2017-11-28 07:00,28,71.67,71.88,71.44,71.6,961
20180301|2017-11-28 07:30,28,71.6,71.68,71.42,71.52,709
20180301|2017-11-28 08:00,28,71.53,71.7,71.48,71.53,788
20180301|2017-11-28 08:30,28,71.54,71.65,71.32,71.47,1155
20180301|2017-11-28 09:00,28,71.45,71.68,71.4,71.67,1245
20180301|2017-11-28 09:30,28,71.68,71.82,71.53,71.77,1697
20180301|2017-11-28 10:00,28,71.76,71.93,71.74,71.93,1296
20180301|2017-11-28 10:30,28,71.93,72.29,71.9,72.09,2841
20180301|2017-11-28 11:00,28,72.08,72.1,71.87,72.08,953
20180301|2017-11-28 11:30,28,72.07,72.14,71.9,72.05,874
20180301|2017-11-28 12:00,28,72.03,72.18,72.02,72.05,663
20180301|2017-11-28 12:30,28,72.04,72.15,71.92,72.15,817
20180301|2017-11-28 13:00,28,72.13,72.29,72.03,72.25,1579
20180301|2017-11-28 20:00,29,72.08,72.14,71.83,71.9,450
20180301|2017-11-28 20:30,29,71.9,71.98,71.75,71.83,185
20180301|2017-11-28 21:00,29,71.89,71.93,71.88,71.88,35
20180301|2017-11-28 21:30,29,71.96,71.96,71.96,71.96,1
20180301|2017-11-28 22:00,29,72,72,72,72,1
20180301|2017-11-28 22:30,29,71.93,71.94,71.93,71.93,6
20180301|2017-11-28 23:00,29,71.94,72.03,71.94,72.03,35
20180301|2017-11-28 23:30,29,72,72.02,72,72,31
20180301|2017-11-29 00:00,29,72,72,71.96,71.96,49
20180301|2017-11-29 00:30,29,71.96,71.96,71.93,71.93,15
20180301|2017-11-29 01:00,29,71.91,71.91,71.8,71.89,93
20180301|2017-11-29 01:30,29,71.89,71.92,71.86,71.88,95
20180301|2017-11-29 02:00,29,71.9,72,71.89,72,139
20180301|2017-11-29 02:30,29,72,72,71.92,71.98,102
20180301|2017-11-29 03:00,29,71.95,72.13,71.93,72.13,156
20180301|2017-11-29 03:30,29,72.11,72.11,71.87,71.93,67
20180301|2017-11-29 04:00,29,71.87,72.08,71.87,72.06,39
20180301|2017-11-29 04:30,29,72.02,72.04,71.95,71.96,32
20180301|2017-11-29 05:00,29,71.96,72,71.91,71.93,56
20180301|2017-11-29 05:30,29,71.96,71.96,71.82,71.86,74
20180301|2017-11-29 06:00,29,71.92,71.95,71.89,71.89,34
20180301|2017-11-29 06:30,29,71.89,71.98,71.88,71.97,41
20180301|2017-11-29 07:00,29,71.98,72.35,71.97,72.21,632
20180301|2017-11-29 07:30,29,72.2,72.34,72.13,72.22,491
20180301|2017-11-29 08:00,29,72.23,72.34,71.85,71.88,1084
20180301|2017-11-29 08:30,29,71.89,72.33,71.87,72.19,1283
20180301|2017-11-29 09:00,29,72.23,72.87,72.19,72.66,2914
20180301|2017-11-29 09:30,29,72.64,72.77,72.55,72.67,1449
20180301|2017-11-29 10:00,29,72.68,72.86,72.54,72.86,1756
20180301|2017-11-29 10:30,29,72.87,73.14,72.8,73.09,2509
20180301|2017-11-29 11:00,29,73.08,73.21,73.01,73.18,1515
20180301|2017-11-29 11:30,29,73.19,73.29,73.08,73.21,1298
20180301|2017-11-29 12:00,29,73.2,73.23,73.06,73.15,692
20180301|2017-11-29 12:30,29,73.15,73.29,73.03,73.24,1191
20180301|2017-11-29 13:00,29,73.24,73.46,73.24,73.42,2498
20180301|2017-11-29 20:00,30,73.33,73.4,73.15,73.27,462
20180301|2017-11-29 20:30,30,73.27,73.27,73.15,73.16,266
20180301|2017-11-29 21:00,30,73.2,73.24,73.17,73.24,8
20180301|2017-11-29 21:30,30,73.25,73.29,73.25,73.29,26
20180301|2017-11-29 22:00,30,73.29,73.3,73.15,73.16,77
20180301|2017-11-29 22:30,30,73.18,73.19,73.11,73.19,37
20180301|2017-11-29 23:00,30,73.14,73.2,73.1,73.2,53
20180301|2017-11-29 23:30,30,73.16,73.25,73.16,73.24,36
20180301|2017-11-30 00:00,30,73.25,73.27,73.2,73.2,20
20180301|2017-11-30 00:30,30,73.21,73.25,73.2,73.2,73
20180301|2017-11-30 01:00,30,73.2,73.24,73.19,73.2,34
20180301|2017-11-30 01:30,30,73.19,73.32,73.19,73.31,90
20180301|2017-11-30 02:00,30,73.3,73.33,73.26,73.3,36
20180301|2017-11-30 02:30,30,73.33,73.33,73.24,73.25,40
20180301|2017-11-30 03:00,30,73.23,73.3,73.23,73.26,62
20180301|2017-11-30 03:30,30,73.27,73.29,73.2,73.28,100
20180301|2017-11-30 04:00,30,73.24,73.3,73.24,73.3,125
20180301|2017-11-30 04:30,30,73.3,73.32,73.27,73.3,84
20180301|2017-11-30 05:00,30,73.31,73.33,73.3,73.31,85
20180301|2017-11-30 05:30,30,73.32,73.33,73.3,73.31,154
20180301|2017-11-30 06:00,30,73.31,73.37,73.24,73.37,332
20180301|2017-11-30 06:30,30,73.36,73.4,73.36,73.36,276
20180301|2017-11-30 07:00,30,73.37,73.45,73.34,73.4,690
20180301|2017-11-30 07:30,30,73.41,73.45,72.87,72.97,1800
20180301|2017-11-30 08:00,30,73,73.18,72.99,73.11,705
20180301|2017-11-30 08:30,30,73.12,73.28,72.94,73.27,1858
20180301|2017-11-30 09:00,30,73.28,73.38,73.04,73.06,1707
20180301|2017-11-30 09:30,30,73.05,73.38,72.98,73.34,1677
20180301|2017-11-30 10:00,30,73.33,73.33,72.73,72.74,1781
20180301|2017-11-30 10:30,30,72.73,72.94,72.44,72.46,1820
20180301|2017-11-30 11:00,30,72.46,72.74,72.34,72.53,1635
20180301|2017-11-30 11:30,30,72.52,72.6,72.28,72.57,1029
20180301|2017-11-30 12:00,30,72.57,72.74,72.57,72.66,477
20180301|2017-11-30 12:30,30,72.68,72.85,72.64,72.81,1003
20180301|2017-11-30 13:00,30,72.82,72.93,72.57,72.77,3166
20180301|2017-11-30 20:00,1,72.81,72.88,72.74,72.79,537
20180301|2017-11-30 20:30,1,72.8,72.82,72.78,72.82,21
20180301|2017-11-30 21:00,1,72.82,72.85,72.82,72.82,8
20180301|2017-11-30 21:30,1,72.82,72.82,72.81,72.81,5
20180301|2017-11-30 22:00,1,72.81,72.84,72.81,72.84,13
20180301|2017-11-30 22:30,1,72.83,72.86,72.83,72.86,17
20180301|2017-11-30 23:00,1,72.86,72.86,72.86,72.86,14
20180301|2017-11-30 23:30,1,72.87,72.88,72.87,72.88,2
20180301|2017-12-01 00:00,1,72.85,72.85,72.85,72.85,2
20180301|2017-12-01 01:00,1,72.85,72.85,72.8,72.8,58
20180301|2017-12-01 01:30,1,72.81,72.81,72.79,72.79,35
20180301|2017-12-01 02:00,1,72.78,72.8,72.78,72.8,30
20180301|2017-12-01 02:30,1,72.79,72.81,72.74,72.74,53
20180301|2017-12-01 03:00,1,72.74,72.81,72.73,72.8,111
20180301|2017-12-01 03:30,1,72.8,72.9,72.79,72.85,99
20180301|2017-12-01 04:00,1,72.84,72.89,72.81,72.83,48
20180301|2017-12-01 04:30,1,72.84,72.84,72.71,72.71,110
20180301|2017-12-01 05:00,1,72.74,72.84,72.74,72.83,40
20180301|2017-12-01 05:30,1,72.84,72.84,72.73,72.73,20
20180301|2017-12-01 06:00,1,72.73,72.76,72.66,72.73,111
20180301|2017-12-01 06:30,1,72.75,72.83,72.68,72.73,174
20180301|2017-12-01 07:00,1,72.75,72.97,72.72,72.94,459
20180301|2017-12-01 07:30,1,72.95,73.08,72.91,73.07,765
20180301|2017-12-01 08:00,1,73.06,73.21,73.05,73.19,813
20180301|2017-12-01 08:30,1,73.18,73.33,73.18,73.29,1723
20180301|2017-12-01 09:00,1,73.28,73.39,73.24,73.29,1246
20180301|2017-12-01 09:30,1,73.31,73.38,73.23,73.26,1133
20180301|2017-12-01 10:00,1,73.24,73.41,73.05,73.07,1701
20180301|2017-12-01 10:30,1,73.06,73.15,72.87,73.02,853
20180301|2017-12-01 11:00,1,73.02,73.2,73.02,73.09,665
20180301|2017-12-01 11:30,1,73.11,73.19,72.92,72.96,798
20180301|2017-12-01 12:00,1,72.97,73.1,72.93,73.04,386
20180301|2017-12-01 12:30,1,73.04,73.15,72.87,73.12,654
20180301|2017-12-01 13:00,1,73.1,73.32,73.1,73.18,2012
20180301|2017-12-03 20:00,4,73.33,73.35,72.91,72.97,379
20180301|2017-12-03 20:30,4,72.96,73.07,72.91,73.05,104
20180301|2017-12-03 21:00,4,73.06,73.06,72.93,73,7
20180301|2017-12-03 21:30,4,73,73.18,73,73.18,12
20180301|2017-12-03 22:00,4,73.01,73.01,73,73,2
20180301|2017-12-03 23:30,4,73.08,73.1,73.06,73.06,9
20180301|2017-12-04 00:00,4,73.09,73.11,73.08,73.08,18
20180301|2017-12-04 00:30,4,73.09,73.1,73.08,73.09,14
20180301|2017-12-04 01:00,4,73.09,73.21,73.08,73.14,160
20180301|2017-12-04 01:30,4,73.14,73.23,73.11,73.23,78
20180301|2017-12-04 02:00,4,73.25,73.28,73.21,73.21,43
20180301|2017-12-04 02:30,4,73.21,73.26,73.19,73.19,74
20180301|2017-12-04 03:00,4,73.19,73.27,73.18,73.27,76
20180301|2017-12-04 03:30,4,73.28,73.34,73.23,73.24,152
20180301|2017-12-04 04:00,4,73.25,73.26,73.2,73.2,31
20180301|2017-12-04 04:30,4,73.21,73.27,73.17,73.23,36
20180301|2017-12-04 05:00,4,73.23,73.26,73.22,73.25,31
20180301|2017-12-04 05:30,4,73.24,73.26,73.24,73.24,26
20180301|2017-12-04 06:00,4,73.23,73.25,73.22,73.24,24
20180301|2017-12-04 06:30,4,73.25,73.28,73.12,73.13,160
20180301|2017-12-04 07:00,4,73.15,73.24,73.02,73.08,344
20180301|2017-12-04 07:30,4,73.07,73.2,72.78,72.8,699
20180301|2017-12-04 08:00,4,72.8,72.87,72.66,72.67,886
20180301|2017-12-04 08:30,4,72.67,73.12,72.67,72.86,1292
20180301|2017-12-04 09:00,4,72.87,73.27,72.87,73.09,1446
20180301|2017-12-04 09:30,4,73.1,73.18,72.88,72.98,1122
20180301|2017-12-04 10:00,4,72.99,73.17,72.87,73.15,986
20180301|2017-12-04 10:30,4,73.14,73.16,72.88,72.95,945
20180301|2017-12-04 11:00,4,72.95,72.96,72.8,72.86,799
20180301|2017-12-04 11:30,4,72.87,72.99,72.73,72.93,593
20180301|2017-12-04 12:00,4,72.94,72.96,72.73,72.77,419
20180301|2017-12-04 12:30,4,72.77,72.95,72.76,72.86,469
20180301|2017-12-04 13:00,4,72.86,72.96,72.5,72.62,1827
20180301|2017-12-04 20:00,5,72.5,72.57,72.5,72.57,302
20180301|2017-12-04 20:30,5,72.51,72.55,72.38,72.39,94
20180301|2017-12-04 21:00,5,72.39,72.39,72.32,72.34,44
20180301|2017-12-04 21:30,5,72.35,72.45,72.33,72.44,44
20180301|2017-12-04 22:00,5,72.46,72.47,72.44,72.44,46
20180301|2017-12-04 22:30,5,72.45,72.47,72.43,72.44,36
20180301|2017-12-04 23:00,5,72.48,72.57,72.48,72.54,29
20180301|2017-12-04 23:30,5,72.54,72.57,72.54,72.57,23
20180301|2017-12-05 00:00,5,72.54,72.54,72.47,72.52,16
20180301|2017-12-05 00:30,5,72.52,72.56,72.45,72.55,87
20180301|2017-12-05 01:00,5,72.55,72.57,72.53,72.56,62
20180301|2017-12-05 01:30,5,72.54,72.56,72.42,72.42,86
20180301|2017-12-05 02:00,5,72.52,72.57,72.48,72.56,37
20180301|2017-12-05 02:30,5,72.56,72.57,72.46,72.46,73
20180301|2017-12-05 03:00,5,72.46,72.56,72.42,72.55,134
20180301|2017-12-05 03:30,5,72.55,72.57,72.5,72.54,100
20180301|2017-12-05 04:00,5,72.54,72.54,72.35,72.44,161
20180301|2017-12-05 04:30,5,72.45,72.5,72.4,72.43,28
20180301|2017-12-05 05:00,5,72.44,72.49,72.39,72.4,74
20180301|2017-12-05 05:30,5,72.37,72.42,72.36,72.38,30
20180301|2017-12-05 06:00,5,72.42,72.48,72.4,72.48,24
20180301|2017-12-05 06:30,5,72.45,72.57,72.44,72.57,40
20180301|2017-12-05 07:00,5,72.54,72.57,72.33,72.36,280
20180301|2017-12-05 07:30,5,72.38,72.49,72.3,72.35,470
20180301|2017-12-05 08:00,5,72.35,72.42,72.14,72.3,1220
20180301|2017-12-05 08:30,5,72.27,72.67,72.18,72.63,1777
20180301|2017-12-05 09:00,5,72.65,72.75,72.47,72.58,1001
20180301|2017-12-05 09:30,5,72.53,72.94,72.45,72.86,1563
20180301|2017-12-05 10:00,5,72.85,73.15,72.78,73.1,1898
20180301|2017-12-05 10:30,5,73.1,73.15,72.89,72.93,718
20180301|2017-12-05 11:00,5,72.93,73.07,72.84,73,774
20180301|2017-12-05 11:30,5,72.99,73.01,72.65,72.65,699
20180301|2017-12-05 12:00,5,72.66,72.81,72.65,72.74,408
20180301|2017-12-05 12:30,5,72.76,72.81,72.72,72.77,363
20180301|2017-12-05 13:00,5,72.77,72.87,72.45,72.59,1189
20180301|2017-12-05 20:00,6,72.44,72.57,72.44,72.5,144
20180301|2017-12-05 20:30,6,72.5,72.53,72.46,72.53,29
20180301|2017-12-05 21:00,6,72.55,72.64,72.55,72.59,22
20180301|2017-12-05 21:30,6,72.62,72.63,72.62,72.63,2
20180301|2017-12-05 22:00,6,72.59,72.7,72.57,72.7,84
20180301|2017-12-05 22:30,6,72.64,72.68,72.6,72.6,55
20180301|2017-12-05 23:00,6,72.69,72.7,72.63,72.69,20
20180301|2017-12-05 23:30,6,72.64,72.64,72.63,72.63,2
20180301|2017-12-06 00:00,6,72.67,72.7,72.63,72.63,17
20180301|2017-12-06 00:30,6,72.66,72.66,72.6,72.63,38
20180301|2017-12-06 01:00,6,72.63,72.66,72.61,72.64,55
20180301|2017-12-06 01:30,6,72.63,72.7,72.45,72.69,100
20180301|2017-12-06 02:00,6,72.62,72.68,72.62,72.67,16
20180301|2017-12-06 02:30,6,72.67,72.7,72.65,72.65,53
20180301|2017-12-06 03:00,6,72.65,72.65,72.57,72.58,43
20180301|2017-12-06 03:30,6,72.57,72.6,72.5,72.6,135
20180301|2017-12-06 04:00,6,72.59,72.6,72.5,72.57,88
20180301|2017-12-06 04:30,6,72.57,72.6,72.5,72.5,36
20180301|2017-12-06 05:00,6,72.57,72.68,72.55,72.67,61
20180301|2017-12-06 05:30,6,72.69,72.7,72.6,72.6,14
20180301|2017-12-06 06:00,6,72.64,72.66,72.59,72.62,20
20180301|2017-12-06 06:30,6,72.63,72.7,72.61,72.69,100
20180301|2017-12-06 07:00,6,72.7,72.79,72.64,72.72,466
20180301|2017-12-06 07:30,6,72.73,72.75,72.6,72.7,263
20180301|2017-12-06 08:00,6,72.7,72.94,72.7,72.84,737
20180301|2017-12-06 08:30,6,72.83,72.89,72.75,72.81,775
20180301|2017-12-06 09:00,6,72.81,72.87,72.75,72.81,1000
20180301|2017-12-06 09:30,6,72.82,72.93,72.81,72.91,897
20180301|2017-12-06 10:00,6,72.91,73.27,72.91,73.02,2432
20180301|2017-12-06 10:30,6,73.01,73.02,72.62,72.88,998
20180301|2017-12-06 11:00,6,72.9,73.06,72.78,72.87,695
20180301|2017-12-06 11:30,6,72.86,72.9,72.74,72.85,261
20180301|2017-12-06 12:00,6,72.86,72.88,72.75,72.82,245
20180301|2017-12-06 12:30,6,72.83,72.85,72.69,72.76,561
20180301|2017-12-06 13:00,6,72.78,72.81,72.58,72.8,1022
20180301|2017-12-06 20:00,7,72.84,72.84,72.59,72.71,211
20180301|2017-12-06 20:30,7,72.72,72.83,72.72,72.78,30
20180301|2017-12-06 21:00,7,72.7,72.81,72.69,72.76,13
20180301|2017-12-06 21:30,7,72.79,72.84,72.79,72.84,15
20180301|2017-12-06 22:00,7,72.8,72.8,72.79,72.8,7
20180301|2017-12-06 22:30,7,72.8,72.8,72.8,72.8,1
20180301|2017-12-06 23:00,7,72.78,72.78,72.78,72.78,1
20180301|2017-12-06 23:30,7,72.77,72.84,72.76,72.82,21
20180301|2017-12-07 00:00,7,72.82,72.82,72.73,72.73,11
20180301|2017-12-07 00:30,7,72.72,72.82,72.63,72.8,33
20180301|2017-12-07 01:00,7,72.71,72.8,72.7,72.78,54
20180301|2017-12-07 01:30,7,72.8,72.8,72.62,72.71,80
20180301|2017-12-07 02:00,7,72.7,72.75,72.7,72.75,35
20180301|2017-12-07 02:30,7,72.75,72.79,72.75,72.79,4
20180301|2017-12-07 03:00,7,72.82,72.83,72.77,72.83,20
20180301|2017-12-07 03:30,7,72.83,72.9,72.78,72.9,71
20180301|2017-12-07 04:00,7,72.9,72.93,72.82,72.84,73
20180301|2017-12-07 04:30,7,72.88,72.9,72.82,72.83,40
20180301|2017-12-07 05:00,7,72.83,72.83,72.69,72.69,47
20180301|2017-12-07 05:30,7,72.7,72.71,72.66,72.66,60
20180301|2017-12-07 06:00,7,72.68,72.7,72.54,72.59,170
20180301|2017-12-07 06:30,7,72.56,72.56,72.1,72.11,1620
20180301|2017-12-07 07:00,7,72.11,72.31,72.11,72.23,951
20180301|2017-12-07 07:30,7,72.23,72.65,72.23,72.6,880
20180301|2017-12-07 08:00,7,72.6,72.8,72.58,72.76,565
20180301|2017-12-07 08:30,7,72.74,73.09,72.72,72.86,2030
20180301|2017-12-07 09:00,7,72.88,73.08,72.8,72.86,1011
20180301|2017-12-07 09:30,7,72.86,73.02,72.77,72.99,746
20180301|2017-12-07 10:00,7,72.98,73.03,72.93,73,880
20180301|2017-12-07 10:30,7,72.99,73.3,72.97,73.16,1791
20180301|2017-12-07 11:00,7,73.16,73.16,72.89,73.04,945
20180301|2017-12-07 11:30,7,73.05,73.16,73,73.16,1010
20180301|2017-12-07 12:00,7,73.19,73.9,73.11,73.87,3159
20180301|2017-12-07 12:30,7,73.88,73.9,73.75,73.89,1316
20180301|2017-12-07 13:00,7,73.87,74.27,73.87,74.22,4264
20180301|2017-12-07 20:00,8,74.1,74.2,74.02,74.16,469
20180301|2017-12-07 20:30,8,74.16,74.17,74.1,74.11,51
20180301|2017-12-07 21:00,8,74.16,74.2,74.15,74.15,57
20180301|2017-12-07 21:30,8,74.15,74.21,74.14,74.15,24
20180301|2017-12-07 22:00,8,74.18,74.18,74.15,74.17,11
20180301|2017-12-07 22:30,8,74.14,74.15,74.12,74.15,15
20180301|2017-12-07 23:00,8,74.15,74.16,74.11,74.14,26
20180301|2017-12-07 23:30,8,74.15,74.16,74.12,74.16,20
20180301|2017-12-08 00:00,8,74.16,74.2,74.1,74.14,75
20180301|2017-12-08 00:30,8,74.15,74.15,74.09,74.12,19
20180301|2017-12-08 01:00,8,74.1,74.14,73.97,73.97,106
20180301|2017-12-08 01:30,8,73.97,74.05,73.95,74.02,70
20180301|2017-12-08 02:00,8,74,74,73.9,73.92,75
20180301|2017-12-08 02:30,8,73.92,73.95,73.89,73.93,107
20180301|2017-12-08 03:00,8,73.93,74.01,73.93,74.01,132
20180301|2017-12-08 03:30,8,73.99,74.02,73.96,73.96,96
20180301|2017-12-08 04:00,8,73.98,74.05,73.98,74.05,50
20180301|2017-12-08 04:30,8,74.05,74.07,73.97,73.98,89
20180301|2017-12-08 05:00,8,73.97,74.1,73.94,74.1,130
20180301|2017-12-08 05:30,8,74.09,74.1,74.07,74.09,69
20180301|2017-12-08 06:00,8,74.07,74.1,73.96,73.98,100
20180301|2017-12-08 06:30,8,73.97,73.98,73.86,73.91,168
20180301|2017-12-08 07:00,8,73.92,74.05,73.87,74,508
20180301|2017-12-08 07:30,8,74.02,74.1,73.95,74.01,553
20180301|2017-12-08 08:00,8,74,74.03,73.83,73.87,692
20180301|2017-12-08 08:30,8,73.88,74.1,73.85,74.06,1184
20180301|2017-12-08 09:00,8,74.05,74.28,73.8,73.8,2609
20180301|2017-12-08 09:30,8,73.8,74.15,73.75,73.94,2169
20180301|2017-12-08 10:00,8,73.93,74.19,73.77,74.1,1719
20180301|2017-12-08 10:30,8,74.12,74.19,74.03,74.03,575
20180301|2017-12-08 11:00,8,74.05,74.25,74.05,74.21,935
20180301|2017-12-08 11:30,8,74.2,74.25,74.06,74.09,692
20180301|2017-12-08 12:00,8,74.1,74.11,73.62,73.85,1361
20180301|2017-12-08 12:30,8,73.85,73.95,73.75,73.95,931
20180301|2017-12-08 13:00,8,73.93,73.98,73.65,73.69,1664
20180301|2017-12-10 20:00,11,73.72,73.72,73.4,73.51,279
20180301|2017-12-10 20:30,11,73.54,73.61,73.35,73.44,153
20180301|2017-12-10 21:00,11,73.44,73.57,73.41,73.47,75
20180301|2017-12-10 21:30,11,73.41,73.5,73.37,73.45,174
20180301|2017-12-10 22:00,11,73.42,73.45,73.36,73.36,46
20180301|2017-12-10 22:30,11,73.39,73.42,73.37,73.42,26
20180301|2017-12-10 23:00,11,73.4,73.47,73.4,73.47,5
20180301|2017-12-10 23:30,11,73.48,73.5,73.42,73.42,61
20180301|2017-12-11 00:00,11,73.44,73.47,73.44,73.47,6
20180301|2017-12-11 00:30,11,73.46,73.48,73.45,73.45,27
20180301|2017-12-11 01:00,11,73.46,73.56,73.45,73.48,142
20180301|2017-12-11 01:30,11,73.48,73.55,73.48,73.52,63
20180301|2017-12-11 02:00,11,73.52,73.57,73.5,73.57,122
20180301|2017-12-11 02:30,11,73.56,73.57,73.52,73.52,106
20180301|2017-12-11 03:00,11,73.55,73.57,73.5,73.5,40
20180301|2017-12-11 03:30,11,73.5,73.54,73.5,73.54,28
20180301|2017-12-11 04:00,11,73.55,73.57,73.54,73.57,145
20180301|2017-12-11 04:30,11,73.55,73.55,73.53,73.53,73
20180301|2017-12-11 05:00,11,73.53,73.54,73.51,73.54,40
20180301|2017-12-11 05:30,11,73.54,73.57,73.54,73.56,58
20180301|2017-12-11 06:00,11,73.54,73.66,73.52,73.61,216
20180301|2017-12-11 06:30,11,73.58,73.82,73.57,73.78,107
20180301|2017-12-11 07:00,11,73.8,73.83,73.32,73.42,868
20180301|2017-12-11 07:30,11,73.41,73.54,73.25,73.25,668
20180301|2017-12-11 08:00,11,73.25,73.42,73.17,73.31,705
20180301|2017-12-11 08:30,11,73.31,73.52,73.2,73.36,935
20180301|2017-12-11 09:00,11,73.37,73.55,73.09,73.11,1731
20180301|2017-12-11 09:30,11,73.11,73.36,73.09,73.17,976
20180301|2017-12-11 10:00,11,73.15,73.27,73.12,73.19,760
20180301|2017-12-11 10:30,11,73.17,73.46,73.12,73.24,658
20180301|2017-12-11 11:00,11,73.24,73.24,73.1,73.17,536
20180301|2017-12-11 11:30,11,73.17,73.34,73.1,73.2,391
20180301|2017-12-11 12:00,11,73.2,73.38,73.2,73.33,266
20180301|2017-12-11 12:30,11,73.31,73.51,73.23,73.23,522
20180301|2017-12-11 13:00,11,73.22,73.3,72.8,72.86,2822
20180301|2017-12-11 20:00,12,72.86,72.96,72.81,72.93,178
20180301|2017-12-11 20:30,12,72.95,72.95,72.91,72.91,35
20180301|2017-12-11 21:00,12,72.92,72.95,72.92,72.95,16
20180301|2017-12-11 21:30,12,72.92,72.94,72.9,72.94,23
20180301|2017-12-11 22:00,12,72.94,72.95,72.94,72.95,18
20180301|2017-12-11 22:30,12,72.93,72.97,72.93,72.97,41
20180301|2017-12-11 23:00,12,72.99,73,72.96,73,42
20180301|2017-12-11 23:30,12,73.02,73.04,73.02,73.04,8
20180301|2017-12-12 00:00,12,73.03,73.03,73.01,73.02,13
20180301|2017-12-12 00:30,12,73.01,73.3,73.01,73.15,110
20180301|2017-12-12 01:00,12,73.23,73.28,73.19,73.22,40
20180301|2017-12-12 01:30,12,73.23,73.28,73.11,73.18,63
20180301|2017-12-12 02:00,12,73.23,73.25,73.2,73.21,53
20180301|2017-12-12 02:30,12,73.21,73.25,73.17,73.25,19
20180301|2017-12-12 03:00,12,73.24,73.26,73.2,73.21,73
20180301|2017-12-12 03:30,12,73.2,73.34,73.2,73.32,36
20180301|2017-12-12 04:00,12,73.32,73.34,73.22,73.29,70
20180301|2017-12-12 04:30,12,73.23,73.27,73.18,73.22,70
20180301|2017-12-12 05:00,12,73.22,73.3,73.15,73.27,85
20180301|2017-12-12 05:30,12,73.25,73.27,73.24,73.27,14
20180301|2017-12-12 06:00,12,73.27,73.3,73.24,73.3,53
20180301|2017-12-12 06:30,12,73.32,73.35,73.27,73.3,116
20180301|2017-12-12 07:00,12,73.31,73.51,73.27,73.31,372
20180301|2017-12-12 07:30,12,73.35,73.4,73.25,73.31,262
20180301|2017-12-12 08:00,12,73.3,73.32,73.13,73.14,413
20180301|2017-12-12 08:30,12,73.11,73.66,73.11,73.63,961
20180301|2017-12-12 09:00,12,73.63,73.86,73.55,73.62,1410
20180301|2017-12-12 09:30,12,73.66,74.18,73.64,74.06,2108
20180301|2017-12-12 10:00,12,74.05,74.19,73.98,74.1,1432
20180301|2017-12-12 10:30,12,74.1,74.13,73.75,73.84,1078
20180301|2017-12-12 11:00,12,73.8,74.1,73.21,73.6,3057
20180301|2017-12-12 11:30,12,73.61,73.61,73,73.2,1530
20180301|2017-12-12 12:00,12,73.25,73.33,73.03,73.03,658
20180301|2017-12-12 12:30,12,73.03,73.04,72.76,72.91,1628
20180301|2017-12-12 13:00,12,72.92,73.29,72.86,73.06,1541
20180301|2017-12-12 20:00,13,72.91,73.06,72.91,73.06,219
20180301|2017-12-12 20:30,13,73.03,73.15,73.02,73.15,36
20180301|2017-12-12 21:00,13,73.17,73.33,73.13,73.19,47
20180301|2017-12-12 21:30,13,73.24,73.24,73.24,73.24,2
20180301|2017-12-12 22:00,13,73.2,73.2,73.11,73.16,33
20180301|2017-12-12 22:30,13,73.19,73.2,73.16,73.18,32
20180301|2017-12-12 23:00,13,73.2,73.2,73.16,73.2,10
20180301|2017-12-12 23:30,13,73.18,73.18,73.18,73.18,3
20180301|2017-12-13 00:00,13,73.12,73.12,73.03,73.08,69
20180301|2017-12-13 00:30,13,73.13,73.34,73.04,73.31,48
20180301|2017-12-13 01:00,13,73.31,73.31,73.23,73.29,22
20180301|2017-12-13 01:30,13,73.34,73.34,73.25,73.3,13
20180301|2017-12-13 02:00,13,73.35,73.45,73.22,73.3,58
20180301|2017-12-13 02:30,13,73.34,73.34,73.2,73.3,72
20180301|2017-12-13 03:00,13,73.35,73.45,73.35,73.45,94
20180301|2017-12-13 03:30,13,73.44,73.45,73.4,73.4,72
20180301|2017-12-13 04:00,13,73.4,73.85,73.4,73.75,228
20180301|2017-12-13 04:30,13,73.71,73.82,73.59,73.65,132
20180301|2017-12-13 05:00,13,73.66,73.76,73.63,73.69,85
20180301|2017-12-13 05:30,13,73.68,73.68,73.51,73.63,40
20180301|2017-12-13 06:00,13,73.58,73.61,73.51,73.53,21
20180301|2017-12-13 06:30,13,73.51,73.65,73.51,73.59,98
20180301|2017-12-13 07:00,13,73.63,73.79,73.25,73.32,441
20180301|2017-12-13 07:30,13,73.36,73.83,73.36,73.72,760
20180301|2017-12-13 08:00,13,73.71,73.71,73.36,73.47,652
20180301|2017-12-13 08:30,13,73.5,73.62,73.4,73.5,757
20180301|2017-12-13 09:00,13,73.51,73.74,73.39,73.4,1122
20180301|2017-12-13 09:30,13,73.39,73.62,73.35,73.45,921
20180301|2017-12-13 10:00,13,73.49,73.62,73.42,73.62,421
20180301|2017-12-13 10:30,13,73.62,73.91,73.56,73.91,983
20180301|2017-12-13 11:00,13,73.9,73.94,73.7,73.91,886
20180301|2017-12-13 11:30,13,73.9,74.12,73.9,74.07,1567
20180301|2017-12-13 12:00,13,74.06,74.08,73.88,73.95,463
20180301|2017-12-13 12:30,13,73.96,74.02,73.82,73.85,861
20180301|2017-12-13 13:00,13,73.85,74.23,73.84,74.16,2585
20180301|2017-12-13 20:00,14,74.09,74.17,74.03,74.09,257
20180301|2017-12-13 20:30,14,74.11,74.13,74.01,74.1,27
20180301|2017-12-13 21:00,14,74.07,74.07,73.93,73.93,30
20180301|2017-12-13 21:30,14,74,74.14,74,74.11,24
20180301|2017-12-13 23:30,14,74.08,74.08,74.04,74.06,10
20180301|2017-12-14 00:00,14,74.05,74.05,74.02,74.02,13
20180301|2017-12-14 00:30,14,74,74.05,73.96,73.99,34
20180301|2017-12-14 01:00,14,74,74.06,73.98,73.98,30
20180301|2017-12-14 01:30,14,74.02,74.04,73.9,73.91,82
20180301|2017-12-14 02:00,14,73.96,74,73.93,73.98,30
20180301|2017-12-14 02:30,14,73.97,74.18,73.97,74.18,104
20180301|2017-12-14 03:00,14,74.18,74.7,74.18,74.55,1041
20180301|2017-12-14 03:30,14,74.48,74.65,74.48,74.63,82
20180301|2017-12-14 04:00,14,74.61,74.63,74.53,74.53,161
20180301|2017-12-14 04:30,14,74.52,74.57,74.44,74.48,79
20180301|2017-12-14 05:00,14,74.54,74.65,74.54,74.63,97
20180301|2017-12-14 05:30,14,74.64,74.69,74.59,74.67,78
20180301|2017-12-14 06:00,14,74.67,74.9,74.6,74.76,374
20180301|2017-12-14 06:30,14,74.75,74.75,74.65,74.69,67
20180301|2017-12-14 07:00,14,74.65,74.75,74.54,74.58,382
20180301|2017-12-14 07:30,14,74.58,75.22,74.52,75,2310
20180301|2017-12-14 08:00,14,75.02,75.02,74.45,74.73,1462
20180301|2017-12-14 08:30,14,74.74,75.14,74.62,74.93,1673
20180301|2017-12-14 09:00,14,74.95,75.03,74.77,74.8,845
20180301|2017-12-14 09:30,14,74.77,74.93,74.66,74.84,864
20180301|2017-12-14 10:00,14,74.85,74.87,74.66,74.83,820
20180301|2017-12-14 10:30,14,74.81,74.97,74.75,74.92,695
20180301|2017-12-14 11:00,14,74.92,74.97,74.82,74.92,668
20180301|2017-12-14 11:30,14,74.93,74.99,74.83,74.9,743
20180301|2017-12-14 12:00,14,74.92,74.99,74.83,74.95,470
20180301|2017-12-14 12:30,14,74.96,75.56,74.95,75.43,2720
20180301|2017-12-14 13:00,14,75.43,75.44,75.2,75.25,1770
20180301|2017-12-14 20:00,15,75.06,75.2,75.04,75.11,289
20180301|2017-12-14 20:30,15,75.11,75.11,75.1,75.1,33
20180301|2017-12-14 21:00,15,75.11,75.11,75.1,75.1,9
20180301|2017-12-14 21:30,15,75.11,75.3,75.11,75.3,92
20180301|2017-12-14 22:00,15,75.3,75.3,75.23,75.23,61
20180301|2017-12-14 22:30,15,75.23,75.23,75.23,75.23,5
20180301|2017-12-14 23:00,15,75.27,75.27,75.27,75.27,1
20180301|2017-12-14 23:30,15,75.25,75.25,75.25,75.25,1
20180301|2017-12-15 00:00,15,75.25,75.27,75.25,75.27,10
20180301|2017-12-15 00:30,15,75.27,75.29,75.2,75.29,26
20180301|2017-12-15 01:00,15,75.27,75.38,75.25,75.37,86
20180301|2017-12-15 01:30,15,75.37,75.38,75.33,75.34,83
20180301|2017-12-15 02:00,15,75.33,75.55,75.3,75.53,236
20180301|2017-12-15 02:30,15,75.55,75.75,75.38,75.7,361
20180301|2017-12-15 03:00,15,75.69,75.7,75.61,75.67,174
20180301|2017-12-15 03:30,15,75.68,75.75,75.67,75.75,284
20180301|2017-12-15 04:00,15,75.75,75.81,75.59,75.74,247
20180301|2017-12-15 04:30,15,75.74,75.75,75.63,75.73,133
20180301|2017-12-15 05:00,15,75.75,75.93,75.75,75.92,231
20180301|2017-12-15 05:30,15,75.93,75.94,75.78,75.85,121
20180301|2017-12-15 06:00,15,75.84,75.91,75.84,75.9,108
20180301|2017-12-15 06:30,15,75.91,75.95,75.86,75.95,206
20180301|2017-12-15 07:00,15,75.95,76.3,75.91,76.05,1939
20180301|2017-12-15 07:30,15,76.03,76.19,75.95,76.17,1060
20180301|2017-12-15 08:00,15,76.17,76.19,76.06,76.12,741
20180301|2017-12-15 08:30,15,76.13,76.45,76.02,76.44,2491
20180301|2017-12-15 09:00,15,76.44,76.69,76.38,76.5,2971
20180301|2017-12-15 09:30,15,76.5,76.75,76.43,76.46,2540
20180301|2017-12-15 10:00,15,76.45,76.47,75.59,76.06,2633
20180301|2017-12-15 10:30,15,76.06,76.29,75.91,76.23,725
20180301|2017-12-15 11:00,15,76.22,76.37,76.12,76.33,825
20180301|2017-12-15 11:30,15,76.35,76.37,76.21,76.34,535
20180301|2017-12-15 12:00,15,76.35,76.45,76.26,76.39,827
20180301|2017-12-15 12:30,15,76.4,76.4,75.97,76.16,1548
20180301|2017-12-15 13:00,15,76.19,76.26,75.76,75.85,2153
20180301|2017-12-17 20:00,18,75.98,76.22,75.92,76,529
20180301|2017-12-17 20:30,18,76.01,76.18,76.01,76.18,40
20180301|2017-12-17 21:00,18,76.2,76.27,76.2,76.27,52
20180301|2017-12-17 21:30,18,76.27,76.3,76.27,76.3,20
20180301|2017-12-17 22:00,18,76.3,76.35,76.29,76.31,68
20180301|2017-12-17 22:30,18,76.3,76.39,76.3,76.39,51
20180301|2017-12-17 23:00,18,76.39,76.45,76.37,76.39,47
20180301|2017-12-17 23:30,18,76.4,76.45,76.35,76.4,23
20180301|2017-12-18 00:00,18,76.36,76.37,76.31,76.37,30
20180301|2017-12-18 00:30,18,76.34,76.34,76.2,76.22,84
20180301|2017-12-18 01:00,18,76.22,76.22,76.16,76.16,84
20180301|2017-12-18 01:30,18,76.16,76.16,76,76.05,105
20180301|2017-12-18 02:00,18,76,76,75.75,75.75,171
20180301|2017-12-18 02:30,18,75.75,75.83,75.63,75.64,206
20180301|2017-12-18 03:00,18,75.65,75.7,75.56,75.6,124
20180301|2017-12-18 03:30,18,75.6,75.84,75.6,75.8,148
20180301|2017-12-18 04:00,18,75.82,76,75.78,76,172
20180301|2017-12-18 04:30,18,75.98,75.98,75.81,75.86,69
20180301|2017-12-18 05:00,18,75.9,75.98,75.9,75.96,20
20180301|2017-12-18 05:30,18,75.96,76,75.84,75.84,26
20180301|2017-12-18 06:00,18,75.93,75.98,75.82,75.9,68
20180301|2017-12-18 06:30,18,75.92,75.96,75.83,75.86,101
20180301|2017-12-18 07:00,18,75.83,75.91,75.5,75.83,650
20180301|2017-12-18 07:30,18,75.85,75.86,75.62,75.69,516
20180301|2017-12-18 08:00,18,75.68,76.07,75.66,75.85,616
20180301|2017-12-18 08:30,18,75.85,75.99,75.4,75.58,1592
20180301|2017-12-18 09:00,18,75.56,75.77,75.54,75.58,967
20180301|2017-12-18 09:30,18,75.6,75.93,75.6,75.93,1071
20180301|2017-12-18 10:00,18,75.93,75.96,75.59,75.67,731
20180301|2017-12-18 10:30,18,75.68,75.72,75.42,75.52,496
20180301|2017-12-18 11:00,18,75.5,75.59,75.27,75.42,1034
20180301|2017-12-18 11:30,18,75.4,75.57,75.18,75.21,728
20180301|2017-12-18 12:00,18,75.19,75.34,75.13,75.22,508
20180301|2017-12-18 12:30,18,75.21,75.27,75.18,75.21,390
20180301|2017-12-18 13:00,18,75.21,75.27,75.15,75.26,2105
20180301|2017-12-18 20:00,19,75.3,75.39,75.23,75.23,243
20180301|2017-12-18 20:30,19,75.27,75.28,75.14,75.17,85
20180301|2017-12-18 21:00,19,75.18,75.21,75.15,75.15,22
20180301|2017-12-18 21:30,19,75.16,75.18,75.14,75.14,26
20180301|2017-12-18 22:00,19,75.15,75.16,75.14,75.16,20
20180301|2017-12-18 22:30,19,75.16,75.21,75.16,75.21,6
20180301|2017-12-18 23:30,19,75.16,75.21,75.15,75.21,18
20180301|2017-12-19 00:00,19,75.16,75.19,75.14,75.19,34
20180301|2017-12-19 00:30,19,75.15,75.15,74.93,74.93,328
20180301|2017-12-19 01:00,19,74.97,74.97,74.93,74.93,94
20180301|2017-12-19 01:30,19,74.93,75.01,74.93,74.98,121
20180301|2017-12-19 02:00,19,74.98,75,74.95,74.99,65
20180301|2017-12-19 02:30,19,74.99,75.03,74.99,75.02,52
20180301|2017-12-19 03:00,19,75.01,75.03,75.01,75.03,38
20180301|2017-12-19 03:30,19,75.01,75.04,75,75,20
20180301|2017-12-19 04:00,19,75.01,75.03,75,75.02,47
20180301|2017-12-19 04:30,19,75.03,75.05,75,75.03,102
20180301|2017-12-19 05:00,19,75.04,75.06,75.04,75.05,38
20180301|2017-12-19 05:30,19,75.04,75.06,75.04,75.06,31
20180301|2017-12-19 06:00,19,75.06,75.14,75.05,75.14,58
20180301|2017-12-19 06:30,19,75.15,75.23,75.15,75.16,156
20180301|2017-12-19 07:00,19,75.18,75.18,74.95,75.04,469
20180301|2017-12-19 07:30,19,75.05,75.11,74.96,75.06,535
20180301|2017-12-19 08:00,19,75.06,75.15,75.06,75.14,356
20180301|2017-12-19 08:30,19,75.15,75.55,75.15,75.52,1499
20180301|2017-12-19 09:00,19,75.54,75.83,75.39,75.59,1369
20180301|2017-12-19 09:30,19,75.59,75.92,75.53,75.6,1175
20180301|2017-12-19 10:00,19,75.6,75.65,75.45,75.55,728
20180301|2017-12-19 10:30,19,75.56,75.56,75.12,75.27,1212
20180301|2017-12-19 11:00,19,75.27,75.33,75.05,75.06,747
20180301|2017-12-19 11:30,19,75.06,75.35,75.05,75.35,637
20180301|2017-12-19 12:00,19,75.35,75.55,75.34,75.39,625
20180301|2017-12-19 12:30,19,75.39,75.41,75.12,75.12,655
20180301|2017-12-19 13:00,19,75.14,75.2,74.97,75.01,1526
20180301|2017-12-19 20:00,20,75,75.07,74.96,74.97,153
20180301|2017-12-19 20:30,20,74.96,74.99,74.95,74.97,39
20180301|2017-12-19 21:00,20,74.98,75.04,74.98,75.04,21
20180301|2017-12-19 21:30,20,75.02,75.06,75.01,75.01,11
20180301|2017-12-19 22:00,20,75.01,75.01,75.01,75.01,1
20180301|2017-12-19 22:30,20,75.02,75.03,75,75.01,37
20180301|2017-12-19 23:00,20,75.01,75.03,75.01,75.03,16
20180301|2017-12-19 23:30,20,75.01,75.05,75.01,75.04,14
20180301|2017-12-20 00:00,20,75.04,75.05,75.04,75.05,8
20180301|2017-12-20 00:30,20,75.04,75.06,75.03,75.04,14
20180301|2017-12-20 01:00,20,75.06,75.19,75.06,75.19,63
20180301|2017-12-20 01:30,20,75.17,75.39,75.11,75.31,68
20180301|2017-12-20 02:00,20,75.35,75.38,75.32,75.38,13
20180301|2017-12-20 02:30,20,75.38,75.44,75.35,75.41,52
20180301|2017-12-20 03:00,20,75.36,75.45,75.36,75.41,47
20180301|2017-12-20 03:30,20,75.44,75.44,75.31,75.37,60
20180301|2017-12-20 04:00,20,75.37,75.43,75.35,75.42,30
20180301|2017-12-20 04:30,20,75.39,75.43,75.39,75.43,14
20180301|2017-12-20 05:00,20,75.42,75.42,75.36,75.41,36
20180301|2017-12-20 05:30,20,75.41,75.43,75.37,75.37,23
20180301|2017-12-20 06:00,20,75.36,75.39,75.24,75.34,120
20180301|2017-12-20 06:30,20,75.36,75.43,75.36,75.39,65
20180301|2017-12-20 07:00,20,75.39,75.67,75.39,75.5,501
20180301|2017-12-20 07:30,20,75.5,75.58,75.35,75.44,356
20180301|2017-12-20 08:00,20,75.45,75.64,75.35,75.41,391
20180301|2017-12-20 08:30,20,75.43,75.72,75.43,75.59,694
20180301|2017-12-20 09:00,20,75.58,75.69,75.51,75.57,533
20180301|2017-12-20 09:30,20,75.59,75.83,75.5,75.56,1263
20180301|2017-12-20 10:00,20,75.57,75.63,75.42,75.56,758
20180301|2017-12-20 10:30,20,75.57,75.69,75.44,75.53,953
20180301|2017-12-20 11:00,20,75.54,75.56,75.4,75.54,516
20180301|2017-12-20 11:30,20,75.53,75.56,75.46,75.53,329
20180301|2017-12-20 12:00,20,75.54,75.59,75.48,75.51,337
20180301|2017-12-20 12:30,20,75.51,75.79,75.51,75.77,559
20180301|2017-12-20 13:00,20,75.78,75.95,75.63,75.72,1347
20180301|2017-12-20 20:00,21,75.63,75.63,75.41,75.6,252
20180301|2017-12-20 20:30,21,75.6,75.62,75.6,75.6,24
20180301|2017-12-20 21:00,21,75.63,75.63,75.62,75.62,10
20180301|2017-12-20 21:30,21,75.62,75.63,75.62,75.63,16
20180301|2017-12-20 22:00,21,75.63,75.63,75.63,75.63,8
20180301|2017-12-20 22:30,21,75.63,75.91,75.63,75.91,77
20180301|2017-12-20 23:00,21,75.9,75.92,75.85,75.9,19
20180301|2017-12-20 23:30,21,75.91,75.91,75.63,75.71,53
20180301|2017-12-21 00:00,21,75.72,75.74,75.68,75.68,8
20180301|2017-12-21 00:30,21,75.65,75.72,75.61,75.7,25
20180301|2017-12-21 01:00,21,75.72,75.86,75.72,75.86,22
20180301|2017-12-21 01:30,21,75.86,76.03,75.77,75.85,344
20180301|2017-12-21 02:00,21,75.93,76,75.93,75.98,13
20180301|2017-12-21 02:30,21,76,76.08,75.97,76.05,53
20180301|2017-12-21 03:00,21,76.05,76.15,76.05,76.11,188
20180301|2017-12-21 03:30,21,76.1,76.23,76.1,76.23,114
20180301|2017-12-21 04:00,21,76.19,76.24,76.1,76.15,91
20180301|2017-12-21 04:30,21,76.15,76.35,76.08,76.15,259
20180301|2017-12-21 05:00,21,76.15,76.29,76.14,76.27,57
20180301|2017-12-21 05:30,21,76.26,76.34,76.25,76.34,23
20180301|2017-12-21 06:00,21,76.33,76.43,76.33,76.39,157
20180301|2017-12-21 06:30,21,76.4,76.45,76.36,76.37,166
20180301|2017-12-21 07:00,21,76.35,76.47,76,76.3,803
20180301|2017-12-21 07:30,21,76.32,76.9,76.22,76.86,1614
20180301|2017-12-21 08:00,21,76.84,77.15,76.55,76.67,2064
20180301|2017-12-21 08:30,21,76.71,76.85,76.58,76.72,1109
20180301|2017-12-21 09:00,21,76.72,76.88,76.72,76.82,990
20180301|2017-12-21 09:30,21,76.79,77.06,76.72,77.06,1662
20180301|2017-12-21 10:00,21,77.05,77.15,76.77,76.93,1176
20180301|2017-12-21 10:30,21,76.93,77.29,76.92,77.22,1421
20180301|2017-12-21 11:00,21,77.24,77.38,77.14,77.27,1419
20180301|2017-12-21 11:30,21,77.27,77.3,76.93,77.13,858
20180301|2017-12-21 12:00,21,77.15,77.26,76.95,77.25,729
20180301|2017-12-21 12:30,21,77.27,77.82,77.27,77.68,2404
20180301|2017-12-21 13:00,21,77.66,78.07,77.55,77.63,2992
20180301|2017-12-21 20:00,22,77.35,77.5,77.05,77.31,530
20180301|2017-12-21 20:30,22,77.31,77.35,77.18,77.28,91
20180301|2017-12-21 21:00,22,77.2,77.5,77.06,77.37,231
20180301|2017-12-21 21:30,22,77.4,77.5,77.4,77.5,61
20180301|2017-12-21 22:00,22,77.5,77.5,77.45,77.5,19
20180301|2017-12-21 22:30,22,77.5,77.5,77.41,77.45,56
20180301|2017-12-21 23:00,22,77.42,77.44,77.4,77.44,17
20180301|2017-12-21 23:30,22,77.44,77.49,77.41,77.41,29
20180301|2017-12-22 00:00,22,77.41,77.47,77.41,77.44,7
20180301|2017-12-22 00:30,22,77.44,77.5,77.37,77.5,56
20180301|2017-12-22 01:00,22,77.5,77.5,77.36,77.36,48
20180301|2017-12-22 01:30,22,77.39,77.53,77.34,77.53,170
20180301|2017-12-22 02:00,22,77.54,77.58,77.45,77.52,41
20180301|2017-12-22 02:30,22,77.5,77.5,77.41,77.45,56
20180301|2017-12-22 03:00,22,77.45,77.45,77.19,77.22,296
20180301|2017-12-22 03:30,22,77.21,77.34,77.12,77.26,98
20180301|2017-12-22 04:00,22,77.34,77.41,77.25,77.41,95
20180301|2017-12-22 04:30,22,77.41,77.57,77.37,77.5,128
20180301|2017-12-22 05:00,22,77.5,77.74,77.46,77.73,115
20180301|2017-12-22 05:30,22,77.73,77.87,77.65,77.8,158
20180301|2017-12-22 06:00,22,77.8,77.93,77.71,77.89,174
20180301|2017-12-22 06:30,22,77.93,77.93,77.89,77.91,251
20180301|2017-12-22 07:00,22,77.91,77.93,77.61,77.66,537
20180301|2017-12-22 07:30,22,77.66,77.79,77.55,77.68,496
20180301|2017-12-22 08:00,22,77.68,78.07,77.68,77.85,1376
20180301|2017-12-22 08:30,22,77.85,77.88,77.51,77.59,932
20180301|2017-12-22 09:00,22,77.6,77.69,77.1,77.11,1654
20180301|2017-12-22 09:30,22,77.1,77.54,77,77.5,1392
20180301|2017-12-22 10:00,22,77.51,77.72,77.44,77.55,869
20180301|2017-12-22 10:30,22,77.56,77.87,77.56,77.79,582
20180301|2017-12-22 11:00,22,77.77,77.95,77.76,77.9,605
20180301|2017-12-22 11:30,22,77.9,77.95,77.7,77.74,516
20180301|2017-12-22 12:00,22,77.76,77.99,77.74,77.99,551
20180301|2017-12-22 12:30,22,77.98,77.99,77.71,77.76,518
20180301|2017-12-22 13:00,22,77.76,77.96,77.65,77.96,1027
20180301|2017-12-26 07:00,26,77.9,78.16,77.75,77.93,1044
20180301|2017-12-26 07:30,26,77.95,77.96,77.57,77.6,439
20180301|2017-12-26 08:00,26,77.6,77.75,77.36,77.51,963
20180301|2017-12-26 08:30,26,77.52,77.53,77.28,77.35,678
20180301|2017-12-26 09:00,26,77.36,77.58,77.36,77.41,677
20180301|2017-12-26 09:30,26,77.43,77.48,77.22,77.25,862
20180301|2017-12-26 10:00,26,77.26,77.37,77.17,77.36,660
20180301|2017-12-26 10:30,26,77.35,77.6,77.35,77.47,450
20180301|2017-12-26 11:00,26,77.47,77.74,77.41,77.68,527
20180301|2017-12-26 11:30,26,77.68,77.75,77.5,77.5,171
20180301|2017-12-26 12:00,26,77.51,77.54,77.42,77.45,130
20180301|2017-12-26 12:30,26,77.46,77.6,77.45,77.57,160
20180301|2017-12-26 13:00,26,77.55,77.61,77.32,77.46,634
20180301|2017-12-26 20:00,27,77.5,77.98,77.5,77.81,208
20180301|2017-12-26 20:30,27,77.74,77.77,77.61,77.66,23
20180301|2017-12-26 21:00,27,77.67,77.8,77.67,77.8,14
20180301|2017-12-26 21:30,27,77.72,77.73,77.72,77.73,4
20180301|2017-12-26 22:00,27,77.75,77.85,77.75,77.85,6
20180301|2017-12-26 22:30,27,77.8,77.8,77.8,77.8,1
20180301|2017-12-26 23:00,27,77.78,77.78,77.75,77.75,2
20180301|2017-12-26 23:30,27,77.75,77.75,77.66,77.67,13
20180301|2017-12-27 00:00,27,77.6,77.72,77.6,77.69,29
20180301|2017-12-27 00:30,27,77.61,77.65,77.6,77.64,10
20180301|2017-12-27 01:00,27,77.65,77.68,77.62,77.62,18
20180301|2017-12-27 01:30,27,77.66,77.76,77.66,77.72,36
20180301|2017-12-27 02:00,27,77.68,77.81,77.61,77.61,80
20180301|2017-12-27 02:30,27,77.61,77.84,77.61,77.65,86
20180301|2017-12-27 03:00,27,77.63,77.63,77.43,77.49,153
20180301|2017-12-27 03:30,27,77.46,77.53,77.3,77.46,209
20180301|2017-12-27 04:00,27,77.43,77.43,77.26,77.26,69
20180301|2017-12-27 04:30,27,77.28,77.34,77.25,77.34,87
20180301|2017-12-27 05:00,27,77.31,77.43,77.27,77.27,88
20180301|2017-12-27 05:30,27,77.28,77.29,77.28,77.29,8
20180301|2017-12-27 06:00,27,77.28,77.4,77.26,77.4,33
20180301|2017-12-27 06:30,27,77.35,77.35,77.31,77.34,24
20180301|2017-12-27 07:00,27,77.35,77.79,77.35,77.58,443
20180301|2017-12-27 07:30,27,77.6,77.73,77.56,77.63,360
20180301|2017-12-27 08:00,27,77.62,77.76,77.55,77.75,355
20180301|2017-12-27 08:30,27,77.76,77.79,77.63,77.71,551
20180301|2017-12-27 09:00,27,77.71,78.05,77.71,78.04,1927
20180301|2017-12-27 09:30,27,78.05,78.74,78.05,78.73,3788
20180301|2017-12-27 10:00,27,78.71,78.95,78.67,78.86,1992
20180301|2017-12-27 10:30,27,78.87,78.97,78.67,78.8,1072
20180301|2017-12-27 11:00,27,78.82,78.83,78.56,78.81,819
20180301|2017-12-27 11:30,27,78.75,78.82,78.7,78.73,343
20180301|2017-12-27 12:00,27,78.73,78.73,78.35,78.43,912
20180301|2017-12-27 12:30,27,78.44,78.83,78.35,78.75,583
20180301|2017-12-27 13:00,27,78.73,78.99,78.69,78.98,2043
20180301|2017-12-27 20:00,28,78.74,78.85,78.66,78.67,324
20180301|2017-12-27 20:30,28,78.67,78.71,78.6,78.71,58
20180301|2017-12-27 21:00,28,78.71,78.71,78.63,78.66,23
20180301|2017-12-27 21:30,28,78.64,78.73,78.64,78.73,9
20180301|2017-12-27 22:00,28,78.74,78.75,78.74,78.75,6
20180301|2017-12-27 22:30,28,78.71,78.75,78.7,78.75,22
20180301|2017-12-27 23:00,28,78.75,78.8,78.73,78.8,24
20180301|2017-12-27 23:30,28,78.8,78.87,78.8,78.87,24
20180301|2017-12-28 00:00,28,78.83,78.85,78.81,78.83,32
20180301|2017-12-28 00:30,28,78.82,78.87,78.81,78.86,24
20180301|2017-12-28 01:00,28,78.85,78.87,78.75,78.75,64
20180301|2017-12-28 01:30,28,78.74,78.97,78.74,78.97,190
20180301|2017-12-28 02:00,28,78.95,78.98,78.92,78.98,84
20180301|2017-12-28 02:30,28,78.98,79.05,78.97,79.05,279
20180301|2017-12-28 03:00,28,79.04,79.15,79.01,79.04,226
20180301|2017-12-28 03:30,28,79.04,79.13,78.76,78.97,333
20180301|2017-12-28 04:00,28,78.98,79.02,78.97,79.01,81
20180301|2017-12-28 04:30,28,79.01,79.16,79,79.16,143
20180301|2017-12-28 05:00,28,79.16,79.18,79.09,79.16,238
20180301|2017-12-28 05:30,28,79.17,79.23,79.13,79.14,103
20180301|2017-12-28 06:00,28,79.15,79.23,79.03,79.18,148
20180301|2017-12-28 06:30,28,79.16,79.27,79.13,79.27,76
20180301|2017-12-28 07:00,28,79.26,79.27,79,79.24,415
20180301|2017-12-28 07:30,28,79.21,79.39,79.2,79.31,612
20180301|2017-12-28 08:00,28,79.32,79.45,79.22,79.4,739
20180301|2017-12-28 08:30,28,79.38,79.38,79,79.03,763
20180301|2017-12-28 09:00,28,79.04,79.1,78.83,78.85,1120
20180301|2017-12-28 09:30,28,78.84,79.02,78.73,78.91,885
20180301|2017-12-28 10:00,28,78.92,79,78.67,78.72,716
20180301|2017-12-28 10:30,28,78.7,78.81,78.61,78.68,457
20180301|2017-12-28 11:00,28,78.66,78.79,78.62,78.69,443
20180301|2017-12-28 11:30,28,78.68,78.81,78.65,78.73,231
20180301|2017-12-28 12:00,28,78.71,78.75,78.67,78.73,208
20180301|2017-12-28 12:30,28,78.72,78.78,78.66,78.78,292
20180301|2017-12-28 13:00,28,78.76,78.9,78.6,78.81,1196
20180301|2017-12-28 20:00,29,78.75,78.79,78.64,78.7,196
20180301|2017-12-28 20:30,29,78.72,78.72,78.7,78.7,30
20180301|2017-12-28 21:00,29,78.71,78.72,78.7,78.7,35
20180301|2017-12-28 21:30,29,78.72,78.72,78.7,78.7,13
20180301|2017-12-28 22:00,29,78.7,78.72,78.7,78.72,22
20180301|2017-12-28 22:30,29,78.71,78.72,78.71,78.72,3
20180301|2017-12-28 23:00,29,78.7,78.72,78.69,78.7,53
20180301|2017-12-28 23:30,29,78.7,78.71,78.59,78.6,161
20180301|2017-12-29 00:00,29,78.58,78.68,78.58,78.68,28
20180301|2017-12-29 00:30,29,78.65,78.72,78.65,78.65,8
20180301|2017-12-29 01:00,29,78.67,78.7,78.67,78.67,18
20180301|2017-12-29 01:30,29,78.67,78.67,78.54,78.59,116
20180301|2017-12-29 02:00,29,78.64,78.64,78.59,78.59,2
20180301|2017-12-29 02:30,29,78.63,78.65,78.6,78.6,29
20180301|2017-12-29 03:00,29,78.6,78.6,78.5,78.58,155
20180301|2017-12-29 03:30,29,78.58,78.58,78.5,78.52,81
20180301|2017-12-29 04:00,29,78.54,78.54,78.5,78.5,71
20180301|2017-12-29 04:30,29,78.51,78.52,78.41,78.42,71
20180301|2017-12-29 05:00,29,78.42,78.46,78.41,78.46,109
20180301|2017-12-29 05:30,29,78.45,78.5,78.43,78.44,68
20180301|2017-12-29 06:00,29,78.44,78.45,78.3,78.37,256
20180301|2017-12-29 06:30,29,78.34,78.37,78.22,78.34,174
20180301|2017-12-29 07:00,29,78.33,78.54,78.28,78.53,221
20180301|2017-12-29 07:30,29,78.54,78.68,78.45,78.51,655
20180301|2017-12-29 08:00,29,78.52,78.52,78.33,78.35,525
20180301|2017-12-29 08:30,29,78.34,78.57,78.34,78.51,635
20180301|2017-12-29 09:00,29,78.55,78.64,78.44,78.62,614
20180301|2017-12-29 09:30,29,78.61,78.93,78.5,78.76,953
20180301|2017-12-29 10:00,29,78.76,78.85,78.51,78.59,627
20180301|2017-12-29 10:30,29,78.59,78.67,78.51,78.6,355
20180301|2017-12-29 11:00,29,78.6,78.61,78.43,78.54,588
20180301|2017-12-29 11:30,29,78.53,78.62,78.46,78.54,297
20180301|2017-12-29 12:00,29,78.54,78.6,78.45,78.59,255
20180301|2017-12-29 12:30,29,78.59,78.85,78.53,78.78,627
20180301|2017-12-29 13:00,29,78.79,78.85,78.45,78.5,1681
20180301|2018-01-01 20:00,2,78.64,78.69,78.33,78.36,296
20180301|2018-01-01 20:30,2,78.36,78.39,78.33,78.39,25
20180301|2018-01-01 21:00,2,78.38,78.45,78.37,78.37,16
20180301|2018-01-01 21:30,2,78.37,78.47,78.37,78.47,28
20180301|2018-01-01 22:00,2,78.48,78.52,78.48,78.52,22
20180301|2018-01-01 22:30,2,78.48,78.48,78.37,78.37,9
20180301|2018-01-01 23:30,2,78.35,78.44,78.33,78.37,46
20180301|2018-01-02 00:00,2,78.38,78.45,78.38,78.45,8
20180301|2018-01-02 00:30,2,78.45,78.51,78.45,78.5,20
20180301|2018-01-02 01:00,2,78.47,78.5,78.45,78.46,16
20180301|2018-01-02 01:30,2,78.48,78.51,78.43,78.44,30
20180301|2018-01-02 02:00,2,78.44,78.49,78.43,78.43,5
20180301|2018-01-02 02:30,2,78.5,78.52,78.5,78.52,14
20180301|2018-01-02 03:00,2,78.5,78.64,78.5,78.64,64
20180301|2018-01-02 03:30,2,78.61,78.64,78.59,78.6,24
20180301|2018-01-02 04:00,2,78.6,78.61,78.6,78.6,19
20180301|2018-01-02 04:30,2,78.59,78.64,78.51,78.6,95
20180301|2018-01-02 05:00,2,78.63,79.14,78.57,79.14,267
20180301|2018-01-02 05:30,2,79.11,79.28,79.1,79.28,177
20180301|2018-01-02 06:00,2,79.29,79.29,79.03,79.15,149
20180301|2018-01-02 06:30,2,79.15,79.27,79.08,79.18,138
20180301|2018-01-02 07:00,2,79.2,79.23,78.55,78.68,1041
20180301|2018-01-02 07:30,2,78.68,78.76,78.36,78.39,576
20180301|2018-01-02 08:00,2,78.44,78.62,78.35,78.53,527
20180301|2018-01-02 08:30,2,78.53,78.69,78.46,78.68,731
20180301|2018-01-02 09:00,2,78.64,78.86,78.39,78.4,1524
20180301|2018-01-02 09:30,2,78.4,78.48,78.05,78.12,2734
20180301|2018-01-02 10:00,2,78.13,78.17,78.05,78.05,1590
20180301|2018-01-02 10:30,2,78.05,78.06,77.68,77.7,1987
20180301|2018-01-02 11:00,2,77.7,77.73,77.39,77.59,2194
20180301|2018-01-02 11:30,2,77.58,77.83,77.3,77.61,1098
20180301|2018-01-02 12:00,2,77.6,77.74,77.53,77.65,424
20180301|2018-01-02 12:30,2,77.65,77.8,77.53,77.71,618
20180301|2018-01-02 13:00,2,77.72,77.73,77.37,77.63,1495
20180301|2018-01-02 20:00,3,77.51,77.68,77.42,77.61,175
20180301|2018-01-02 20:30,3,77.59,77.65,77.54,77.63,73
20180301|2018-01-02 21:00,3,77.64,77.68,77.64,77.68,21
20180301|2018-01-02 21:30,3,77.68,77.8,77.64,77.64,32
20180301|2018-01-02 22:00,3,77.74,77.74,77.74,77.74,1
20180301|2018-01-02 22:30,3,77.74,77.82,77.74,77.8,24
20180301|2018-01-02 23:00,3,77.8,77.84,77.77,77.81,32
20180301|2018-01-02 23:30,3,77.86,77.94,77.81,77.91,64
20180301|2018-01-03 00:00,3,77.91,77.92,77.9,77.9,11
20180301|2018-01-03 00:30,3,77.9,78,77.9,78,35
20180301|2018-01-03 01:00,3,77.95,77.96,77.65,77.65,122
20180301|2018-01-03 01:30,3,77.65,77.66,77.41,77.47,184
20180301|2018-01-03 02:00,3,77.44,77.6,77.37,77.5,101
20180301|2018-01-03 02:30,3,77.5,77.59,77.43,77.48,44
20180301|2018-01-03 03:00,3,77.53,77.66,77.5,77.65,99
20180301|2018-01-03 03:30,3,77.6,77.86,77.57,77.78,72
20180301|2018-01-03 04:00,3,77.74,77.81,77.74,77.75,45
20180301|2018-01-03 04:30,3,77.74,77.75,77.53,77.53,66
20180301|2018-01-03 05:00,3,77.55,77.63,77.5,77.53,117
20180301|2018-01-03 05:30,3,77.53,77.69,77.52,77.6,37
20180301|2018-01-03 06:00,3,77.64,77.75,77.6,77.61,41
20180301|2018-01-03 06:30,3,77.62,77.76,77.61,77.61,56
20180301|2018-01-03 07:00,3,77.61,77.82,77.52,77.61,377
20180301|2018-01-03 07:30,3,77.63,77.81,77.63,77.79,250
20180301|2018-01-03 08:00,3,77.81,77.86,77.7,77.79,455
20180301|2018-01-03 08:30,3,77.81,77.98,77.67,77.95,929
20180301|2018-01-03 09:00,3,77.96,78.09,77.51,77.66,1711
20180301|2018-01-03 09:30,3,77.66,78.16,77.58,77.72,1539
20180301|2018-01-03 10:00,3,77.73,77.93,77.71,77.92,807
20180301|2018-01-03 10:30,3,77.91,78.13,77.86,78.08,588
20180301|2018-01-03 11:00,3,78.1,78.29,78.06,78.17,906
20180301|2018-01-03 11:30,3,78.15,78.24,78.06,78.17,385
20180301|2018-01-03 12:00,3,78.16,78.24,77.91,77.99,344
20180301|2018-01-03 12:30,3,78,78.05,77.93,78,271
20180301|2018-01-03 13:00,3,78,78.29,78,78.1,1068
20180301|2018-01-03 20:00,4,78.11,78.19,78.06,78.13,166
20180301|2018-01-03 20:30,4,78.13,78.27,78.13,78.27,30
20180301|2018-01-03 21:00,4,78.26,78.26,78.26,78.26,13
20180301|2018-01-03 21:30,4,78.28,78.29,78.22,78.22,19
20180301|2018-01-03 22:00,4,78.22,78.25,78.22,78.25,16
20180301|2018-01-03 22:30,4,78.26,78.3,78.26,78.3,57
20180301|2018-01-03 23:00,4,78.26,78.35,78.26,78.34,60
20180301|2018-01-03 23:30,4,78.35,78.41,78.33,78.41,258
20180301|2018-01-04 00:00,4,78.41,78.49,78.41,78.44,50
20180301|2018-01-04 00:30,4,78.48,78.49,78.4,78.49,56
20180301|2018-01-04 01:00,4,78.45,78.45,78.25,78.45,44
20180301|2018-01-04 01:30,4,78.45,78.54,78.45,78.47,122
20180301|2018-01-04 02:00,4,78.53,78.54,78.47,78.47,34
20180301|2018-01-04 02:30,4,78.5,78.53,78.5,78.53,11
20180301|2018-01-04 03:00,4,78.53,78.53,78.48,78.51,43
20180301|2018-01-04 03:30,4,78.51,78.69,78.48,78.67,114
20180301|2018-01-04 04:00,4,78.64,78.64,78.37,78.48,152
20180301|2018-01-04 04:30,4,78.5,78.66,78.5,78.59,85
20180301|2018-01-04 05:00,4,78.62,78.69,78.62,78.68,199
20180301|2018-01-04 05:30,4,78.69,78.69,78.55,78.63,113
20180301|2018-01-04 06:00,4,78.63,78.68,78.51,78.55,108
20180301|2018-01-04 06:30,4,78.55,78.62,78.48,78.57,136
20180301|2018-01-04 07:00,4,78.6,78.9,78.57,78.7,733
20180301|2018-01-04 07:30,4,78.72,78.77,78.57,78.63,333
20180301|2018-01-04 08:00,4,78.61,78.83,78.53,78.63,359
20180301|2018-01-04 08:30,4,78.63,78.73,78.59,78.69,438
20180301|2018-01-04 09:00,4,78.67,78.97,78.63,78.86,1249
20180301|2018-01-04 09:30,4,78.86,78.94,78.65,78.83,882
20180301|2018-01-04 10:00,4,78.82,78.89,78.63,78.76,529
20180301|2018-01-04 10:30,4,78.8,79.09,78.73,79.08,905
20180301|2018-01-04 11:00,4,79.09,79.38,78.97,79.31,1865
20180301|2018-01-04 11:30,4,79.31,79.39,79.25,79.33,1125
20180301|2018-01-04 12:00,4,79.33,79.35,79.18,79.19,817
20180301|2018-01-04 12:30,4,79.2,79.28,79.13,79.24,780
20180301|2018-01-04 13:00,4,79.24,79.33,79.2,79.27,1231
20180301|2018-01-04 20:00,5,79.15,79.26,79.15,79.22,208
20180301|2018-01-04 20:30,5,79.22,79.26,79.22,79.23,53
20180301|2018-01-04 21:00,5,79.23,79.24,79.16,79.16,34
20180301|2018-01-04 21:30,5,79.16,79.17,79.16,79.16,10
20180301|2018-01-04 22:00,5,79.16,79.16,79.16,79.16,11
20180301|2018-01-04 22:30,5,79.16,79.21,79.15,79.21,15
20180301|2018-01-04 23:00,5,79.21,79.25,79.2,79.22,21
20180301|2018-01-04 23:30,5,79.2,79.22,79.19,79.22,31
20180301|2018-01-05 00:00,5,79.2,79.25,79.17,79.17,39
20180301|2018-01-05 00:30,5,79.26,79.26,79.18,79.2,50
20180301|2018-01-05 01:00,5,79.21,79.34,79.21,79.34,149
20180301|2018-01-05 01:30,5,79.34,79.35,79.33,79.35,126
20180301|2018-01-05 02:00,5,79.35,79.35,79.32,79.32,54
20180301|2018-01-05 02:30,5,79.3,79.31,79.25,79.27,20
20180301|2018-01-05 03:00,5,79.23,79.34,79.22,79.3,54
20180301|2018-01-05 03:30,5,79.3,79.35,79.3,79.31,44
20180301|2018-01-05 04:00,5,79.33,79.39,79.31,79.35,94
20180301|2018-01-05 04:30,5,79.38,79.39,79.36,79.39,91
20180301|2018-01-05 05:00,5,79.38,79.39,79.37,79.38,78
20180301|2018-01-05 05:30,5,79.37,79.38,79.32,79.33,42
20180301|2018-01-05 06:00,5,79.35,79.39,79.33,79.37,61
20180301|2018-01-05 06:30,5,79.37,79.39,79.36,79.38,101
20180301|2018-01-05 07:00,5,79.38,79.6,79.29,79.6,982
20180301|2018-01-05 07:30,5,79.59,80.05,79.48,79.65,2902
20180301|2018-01-05 08:00,5,79.66,79.7,79.1,79.29,1322
20180301|2018-01-05 08:30,5,79.28,79.29,78.75,78.9,1736
20180301|2018-01-05 09:00,5,78.92,78.95,78.49,78.59,1774
20180301|2018-01-05 09:30,5,78.58,78.67,77.88,78.12,2518
20180301|2018-01-05 10:00,5,78.1,78.36,77.96,78.35,1061
20180301|2018-01-05 10:30,5,78.33,78.34,77.94,77.99,1212
20180301|2018-01-05 11:00,5,77.99,78.09,77.92,77.95,898
20180301|2018-01-05 11:30,5,77.95,78.18,77.81,77.97,1018
20180301|2018-01-05 12:00,5,77.97,78.1,77.92,78,408
20180301|2018-01-05 12:30,5,78.03,78.13,77.94,78.01,434
20180301|2018-01-05 13:00,5,78,78.13,77.93,77.94,1410
20180301|2018-01-07 20:00,8,78.1,78.6,77.96,78.21,615
20180301|2018-01-07 20:30,8,78.22,78.44,78.08,78.35,131
20180301|2018-01-07 21:00,8,78.42,78.5,78.35,78.35,169
20180301|2018-01-07 21:30,8,78.35,78.49,78.35,78.47,10
20180301|2018-01-07 22:00,8,78.41,78.5,78.38,78.4,30
20180301|2018-01-07 22:30,8,78.4,78.5,78.37,78.5,43
20180301|2018-01-07 23:00,8,78.5,78.5,78.42,78.42,42
20180301|2018-01-07 23:30,8,78.49,78.55,78.44,78.55,116
20180301|2018-01-08 00:00,8,78.5,78.58,78.44,78.5,25
20180301|2018-01-08 00:30,8,78.5,78.6,78.5,78.57,46
20180301|2018-01-08 01:00,8,78.59,78.6,78.41,78.41,67
20180301|2018-01-08 01:30,8,78.47,78.53,78.47,78.53,44
20180301|2018-01-08 02:00,8,78.54,78.54,78.4,78.49,72
20180301|2018-01-08 02:30,8,78.42,78.55,78.32,78.32,81
20180301|2018-01-08 03:00,8,78.34,78.5,78.32,78.48,79
20180301|2018-01-08 03:30,8,78.49,78.51,78.42,78.46,96
20180301|2018-01-08 04:00,8,78.45,78.5,78.45,78.5,64
20180301|2018-01-08 04:30,8,78.51,78.54,78.48,78.48,30
20180301|2018-01-08 05:00,8,78.46,78.54,78.46,78.49,34
20180301|2018-01-08 05:30,8,78.48,78.51,78.48,78.48,38
20180301|2018-01-08 06:00,8,78.48,78.5,78.46,78.49,102
20180301|2018-01-08 06:30,8,78.49,78.51,78.47,78.47,81
20180301|2018-01-08 07:00,8,78.46,78.46,78.22,78.45,457
20180301|2018-01-08 07:30,8,78.45,78.79,78.4,78.44,1275
20180301|2018-01-08 08:00,8,78.44,78.66,78.26,78.58,507
20180301|2018-01-08 08:30,8,78.58,78.62,78.14,78.26,737
20180301|2018-01-08 09:00,8,78.3,78.3,77.95,78.05,1257
20180301|2018-01-08 09:30,8,78.03,78.13,77.93,78.04,1057
20180301|2018-01-08 10:00,8,78.04,78.2,77.93,78.18,793
20180301|2018-01-08 10:30,8,78.18,78.29,78.07,78.17,530
20180301|2018-01-08 11:00,8,78.19,78.32,78.08,78.11,522
20180301|2018-01-08 11:30,8,78.1,78.21,78.07,78.21,405
20180301|2018-01-08 12:00,8,78.18,78.24,78.07,78.08,327
20180301|2018-01-08 12:30,8,78.07,78.15,78.05,78.1,594
20180301|2018-01-08 13:00,8,78.1,78.28,78.05,78.27,1407
20180301|2018-01-08 20:00,9,78.08,78.38,78.06,78.35,246
20180301|2018-01-08 20:30,9,78.38,78.45,78.38,78.45,46
20180301|2018-01-08 21:00,9,78.45,78.45,78.38,78.45,40
20180301|2018-01-08 21:30,9,78.44,78.59,78.44,78.59,23
20180301|2018-01-08 22:00,9,78.59,78.59,78.51,78.51,30
20180301|2018-01-08 22:30,9,78.43,78.43,78.36,78.36,12
20180301|2018-01-08 23:00,9,78.36,78.36,78.33,78.33,15
20180301|2018-01-08 23:30,9,78.34,78.35,78.33,78.35,10
20180301|2018-01-09 00:00,9,78.33,78.41,78.33,78.36,14
20180301|2018-01-09 00:30,9,78.36,78.37,78.26,78.27,51
20180301|2018-01-09 01:00,9,78.26,78.28,78.23,78.23,40
20180301|2018-01-09 01:30,9,78.22,78.37,78.22,78.3,45
20180301|2018-01-09 02:00,9,78.3,78.3,78.12,78.21,40
20180301|2018-01-09 02:30,9,78.17,78.2,78.16,78.2,8
20180301|2018-01-09 03:00,9,78.13,78.26,78.13,78.17,70
20180301|2018-01-09 03:30,9,78.15,78.17,78.09,78.11,64
20180301|2018-01-09 04:00,9,78.1,78.15,78.09,78.11,48
20180301|2018-01-09 04:30,9,78.15,78.23,78.1,78.15,34
20180301|2018-01-09 05:00,9,78.13,78.18,78.13,78.15,23
20180301|2018-01-09 05:30,9,78.15,78.21,78.1,78.12,46
20180301|2018-01-09 06:00,9,78.13,78.16,78.03,78.12,189
20180301|2018-01-09 06:30,9,78.15,78.18,78.13,78.15,61
20180301|2018-01-09 07:00,9,78.14,78.5,78.12,78.2,563
20180301|2018-01-09 07:30,9,78.21,78.28,78.07,78.12,445
20180301|2018-01-09 08:00,9,78.14,78.26,78.08,78.23,301
20180301|2018-01-09 08:30,9,78.25,78.3,78.15,78.15,430
20180301|2018-01-09 09:00,9,78.16,78.28,78.15,78.24,313
20180301|2018-01-09 09:30,9,78.26,78.55,78.19,78.48,951
20180301|2018-01-09 10:00,9,78.48,78.5,78.4,78.41,494
20180301|2018-01-09 10:30,9,78.43,78.48,78.38,78.46,301
20180301|2018-01-09 11:00,9,78.45,78.49,78.19,78.22,520
20180301|2018-01-09 11:30,9,78.21,78.5,78.21,78.45,413
20180301|2018-01-09 12:00,9,78.45,78.7,78.43,78.54,653
20180301|2018-01-09 12:30,9,78.51,78.54,78.32,78.38,236
20180301|2018-01-09 13:00,9,78.34,78.4,78.3,78.35,1185
20180301|2018-01-09 20:00,10,78.35,78.54,78.33,78.48,125
20180301|2018-01-09 20:30,10,78.49,78.49,78.37,78.37,9
20180301|2018-01-09 21:00,10,78.4,78.52,78.4,78.52,23
20180301|2018-01-09 21:30,10,78.5,78.52,78.46,78.52,7
20180301|2018-01-09 22:00,10,78.52,78.56,78.5,78.56,27
20180301|2018-01-09 22:30,10,78.56,78.56,78.56,78.56,2
20180301|2018-01-09 23:00,10,78.5,78.52,78.5,78.52,2
20180301|2018-01-09 23:30,10,78.46,78.47,78.45,78.45,4
20180301|2018-01-10 00:00,10,78.45,78.45,78.39,78.39,3
20180301|2018-01-10 00:30,10,78.44,78.44,78.38,78.39,9
20180301|2018-01-10 01:00,10,78.39,78.49,78.39,78.45,36
20180301|2018-01-10 01:30,10,78.49,78.5,78.45,78.46,46
20180301|2018-01-10 02:00,10,78.46,78.52,78.46,78.52,38
20180301|2018-01-10 02:30,10,78.51,78.54,78.5,78.53,27
20180301|2018-01-10 03:00,10,78.5,78.65,78.5,78.65,107
20180301|2018-01-10 03:30,10,78.61,78.67,78.61,78.66,33
20180301|2018-01-10 04:00,10,78.66,78.66,78.56,78.62,22
20180301|2018-01-10 04:30,10,78.59,78.67,78.58,78.67,24
20180301|2018-01-10 05:00,10,78.65,78.68,78.6,78.61,61
20180301|2018-01-10 05:30,10,78.6,78.9,78.6,78.9,272
20180301|2018-01-10 06:00,10,78.92,78.97,78.8,78.89,232
20180301|2018-01-10 06:30,10,78.89,78.96,78.85,78.92,169
20180301|2018-01-10 07:00,10,78.94,78.98,78.67,78.72,339
20180301|2018-01-10 07:30,10,78.7,78.83,78.67,78.8,162
20180301|2018-01-10 08:00,10,78.79,78.99,78.72,78.94,363
20180301|2018-01-10 08:30,10,78.96,78.97,78.77,78.92,562
20180301|2018-01-10 09:00,10,78.91,79.34,78.9,79.27,1710
20180301|2018-01-10 09:30,10,79.29,79.43,79.19,79.19,1082
20180301|2018-01-10 10:00,10,79.22,79.68,79.13,79.58,1148
20180301|2018-01-10 10:30,10,79.61,79.88,79.44,79.87,1195
20180301|2018-01-10 11:00,10,79.87,79.93,79.73,79.83,698
20180301|2018-01-10 11:30,10,79.83,79.84,79.7,79.81,449
20180301|2018-01-10 12:00,10,79.81,79.85,79.61,79.72,651
20180301|2018-01-10 12:30,10,79.7,79.78,79.47,79.47,339
20180301|2018-01-10 13:00,10,79.46,79.75,79.4,79.66,1500
20180301|2018-01-10 20:00,11,79.55,79.59,79.47,79.56,233
20180301|2018-01-10 20:30,11,79.53,79.56,79.47,79.56,46
20180301|2018-01-10 21:00,11,79.57,79.63,79.57,79.61,30
20180301|2018-01-10 21:30,11,79.61,79.63,79.54,79.54,22
20180301|2018-01-10 22:00,11,79.55,79.56,79.51,79.51,8
20180301|2018-01-10 22:30,11,79.47,79.47,79.42,79.43,35
20180301|2018-01-10 23:00,11,79.43,79.52,79.43,79.45,88
20180301|2018-01-10 23:30,11,79.45,79.8,79.45,79.8,117
20180301|2018-01-11 00:00,11,79.78,79.9,79.74,79.89,156
20180301|2018-01-11 00:30,11,79.89,79.9,79.86,79.9,30
20180301|2018-01-11 01:00,11,79.86,79.86,79.75,79.75,6
20180301|2018-01-11 01:30,11,79.8,79.9,79.8,79.9,40
20180301|2018-01-11 02:00,11,79.89,79.95,79.87,79.92,88
20180301|2018-01-11 02:30,11,79.93,80,79.93,80,124
20180301|2018-01-11 03:00,11,79.98,80,79.9,79.94,53
20180301|2018-01-11 03:30,11,79.94,80.67,79.94,80.65,883
20180301|2018-01-11 04:00,11,80.64,80.82,80.25,80.53,534
20180301|2018-01-11 04:30,11,80.6,80.91,80.45,80.9,472
20180301|2018-01-11 05:00,11,80.9,81.09,80.82,80.94,416
20180301|2018-01-11 05:30,11,80.92,80.95,80.71,80.81,93
20180301|2018-01-11 06:00,11,80.82,81,80.35,80.43,608
20180301|2018-01-11 06:30,11,80.43,81.09,80.43,81.09,580
20180301|2018-01-11 07:00,11,81.09,81.14,80.75,80.82,837
20180301|2018-01-11 07:30,11,80.85,81.36,80.82,81.28,2023
20180301|2018-01-11 08:00,11,81.28,81.42,81.17,81.31,1201
20180301|2018-01-11 08:30,11,81.34,82.5,81.21,82.08,7360
20180301|2018-01-11 09:00,11,82.08,82.48,82.08,82.41,2188
20180301|2018-01-11 09:30,11,82.41,82.57,81.88,82.05,2698
20180301|2018-01-11 10:00,11,82.06,82.3,81.95,82.04,1070
20180301|2018-01-11 10:30,11,82.06,82.54,81.98,82.48,1126
20180301|2018-01-11 11:00,11,82.48,82.65,82.44,82.65,1890
20180301|2018-01-11 11:30,11,82.65,82.65,82.65,82.65,185
20180301|2018-01-11 12:00,11,82.65,82.65,82.65,82.65,185
20180301|2018-01-11 12:30,11,82.65,82.65,82.65,82.65,54
20180301|2018-01-11 13:00,11,82.65,82.65,82.65,82.65,149
20180301|2018-01-11 20:00,12,82.85,83.92,82.8,83.43,1610
20180301|2018-01-11 20:30,12,83.43,83.9,83.42,83.61,215
20180301|2018-01-11 21:00,12,83.7,83.74,83.3,83.45,70
20180301|2018-01-11 21:30,12,83.46,83.47,83.45,83.45,30
20180301|2018-01-11 22:00,12,83.47,83.49,83.42,83.44,61
20180301|2018-01-11 22:30,12,83.45,83.7,83.42,83.7,84
20180301|2018-01-11 23:00,12,83.7,83.73,83.66,83.72,41
20180301|2018-01-11 23:30,12,83.71,83.77,83.42,83.66,252
20180301|2018-01-12 00:00,12,83.67,83.81,83.67,83.78,107
20180301|2018-01-12 00:30,12,83.74,83.92,83.74,83.92,159
20180301|2018-01-12 01:00,12,83.93,84.6,83.88,84.4,621
20180301|2018-01-12 01:30,12,84.4,84.6,84.35,84.42,131
20180301|2018-01-12 02:00,12,84.37,84.49,84.36,84.43,73
20180301|2018-01-12 02:30,12,84.44,84.6,84.43,84.53,170
20180301|2018-01-12 03:00,12,84.55,84.65,84.47,84.59,256
20180301|2018-01-12 03:30,12,84.59,84.6,84.39,84.48,96
20180301|2018-01-12 04:00,12,84.55,84.59,84.37,84.45,179
20180301|2018-01-12 04:30,12,84.44,84.5,84.22,84.22,172
20180301|2018-01-12 05:00,12,84.22,84.36,84.07,84.15,177
20180301|2018-01-12 05:30,12,84.16,84.36,83.39,83.55,450
20180301|2018-01-12 06:00,12,83.57,84.01,83.55,83.83,451
20180301|2018-01-12 06:30,12,83.83,84.3,83.74,84.27,396
20180301|2018-01-12 07:00,12,84.26,84.26,83.71,83.97,970
20180301|2018-01-12 07:30,12,83.92,83.92,82.81,83.26,2007
20180301|2018-01-12 08:00,12,83.25,83.7,83.06,83.36,1030
20180301|2018-01-12 08:30,12,83.35,83.38,82.29,82.44,3875
20180301|2018-01-12 09:00,12,82.44,82.55,80.75,81.8,4203
20180301|2018-01-12 09:30,12,81.79,82.33,81.5,82.04,2261
20180301|2018-01-12 10:00,12,82.06,82.54,81.92,82.14,1145
20180301|2018-01-12 10:30,12,82.14,82.5,81.43,81.71,1300
20180301|2018-01-12 11:00,12,81.68,81.75,80.3,81.03,4042
20180301|2018-01-12 11:30,12,81.04,81.33,80.94,81.25,1061
20180301|2018-01-12 12:00,12,81.25,81.55,81.2,81.42,556
20180301|2018-01-12 12:30,12,81.43,82.71,81.32,81.96,1116
20180301|2018-01-12 13:00,12,81.95,82.2,81.09,81.47,2097
20180301|2018-01-15 20:00,16,81.82,81.82,80.65,80.74,1057
20180301|2018-01-15 20:30,16,80.74,80.74,80.66,80.69,124
20180301|2018-01-15 21:00,16,80.72,80.74,80.66,80.68,60
20180301|2018-01-15 21:30,16,80.73,81.16,80.73,81.16,92
20180301|2018-01-15 22:00,16,81.11,81.47,81.11,81.4,79
20180301|2018-01-15 22:30,16,81.37,81.37,81.23,81.23,73
20180301|2018-01-15 23:00,16,81.23,81.29,81.23,81.27,10
20180301|2018-01-15 23:30,16,81.27,81.27,81.16,81.23,14
20180301|2018-01-16 00:00,16,81.2,81.21,81.16,81.19,16
20180301|2018-01-16 00:30,16,81.19,81.22,81.11,81.22,27
20180301|2018-01-16 01:00,16,81.23,81.26,81.15,81.22,44
20180301|2018-01-16 01:30,16,81.17,81.17,80.62,80.8,248
20180301|2018-01-16 02:00,16,80.82,81.27,80.82,81.22,119
20180301|2018-01-16 02:30,16,81.18,81.33,81.07,81.12,71
20180301|2018-01-16 03:00,16,81.19,81.31,81.15,81.2,51
20180301|2018-01-16 03:30,16,81.2,81.44,81.18,81.37,101
20180301|2018-01-16 04:00,16,81.34,81.34,81.02,81.02,202
20180301|2018-01-16 04:30,16,81.06,81.09,81.01,81.07,66
20180301|2018-01-16 05:00,16,81.09,81.12,81.07,81.12,66
20180301|2018-01-16 05:30,16,81.12,81.33,81.12,81.17,112
20180301|2018-01-16 06:00,16,81.22,81.33,81.22,81.25,51
20180301|2018-01-16 06:30,16,81.31,81.5,81.26,81.35,255
20180301|2018-01-16 07:00,16,81.4,81.6,81.25,81.57,754
20180301|2018-01-16 07:30,16,81.57,81.94,81.47,81.65,952
20180301|2018-01-16 08:00,16,81.63,81.88,81.51,81.69,534
20180301|2018-01-16 08:30,16,81.7,82.05,81.69,81.87,936
20180301|2018-01-16 09:00,16,81.87,81.88,81.25,81.46,1340
20180301|2018-01-16 09:30,16,81.42,81.62,80.96,81.36,1761
20180301|2018-01-16 10:00,16,81.33,81.47,81.09,81.22,638
20180301|2018-01-16 10:30,16,81.24,81.57,81.23,81.28,733
20180301|2018-01-16 11:00,16,81.28,81.3,81.08,81.18,547
20180301|2018-01-16 11:30,16,81.18,81.29,81.01,81.01,464
20180301|2018-01-16 12:00,16,81.01,81.24,80.99,81.24,320
20180301|2018-01-16 12:30,16,81.23,81.58,81.14,81.47,634
20180301|2018-01-16 13:00,16,81.51,81.53,81.22,81.32,1165
20180301|2018-01-16 20:00,17,81.3,81.3,81.06,81.06,157
20180301|2018-01-16 20:30,17,81.06,81.09,80.96,81.05,88
20180301|2018-01-16 21:00,17,81.01,81.07,80.97,80.97,38
20180301|2018-01-16 21:30,17,80.98,80.98,80.96,80.96,21
20180301|2018-01-16 22:00,17,81.02,81.04,81,81,22
20180301|2018-01-16 22:30,17,81.04,81.04,81.03,81.04,6
20180301|2018-01-16 23:00,17,81.06,81.2,81.06,81.2,21
20180301|2018-01-16 23:30,17,81.14,81.19,81.1,81.19,13
20180301|2018-01-17 00:00,17,81.19,81.19,81.19,81.19,1
20180301|2018-01-17 00:30,17,81.2,81.2,81.1,81.2,32
20180301|2018-01-17 01:00,17,81.14,81.14,81.05,81.08,41
20180301|2018-01-17 01:30,17,81.07,81.2,81.05,81.2,36
20180301|2018-01-17 02:00,17,81.2,81.2,81.17,81.2,39
20180301|2018-01-17 02:30,17,81.2,81.2,81.13,81.2,88
20180301|2018-01-17 03:00,17,81.18,81.2,81.15,81.2,115
20180301|2018-01-17 03:30,17,81.19,81.2,81.15,81.15,82
20180301|2018-01-17 04:00,17,81.15,81.44,81.06,81.4,224
20180301|2018-01-17 04:30,17,81.4,81.46,81.22,81.46,80
20180301|2018-01-17 05:00,17,81.48,81.48,81.29,81.39,33
20180301|2018-01-17 05:30,17,81.41,81.48,81.41,81.46,20
20180301|2018-01-17 06:00,17,81.46,81.46,81.34,81.4,44
20180301|2018-01-17 06:30,17,81.38,81.65,81.37,81.54,137
20180301|2018-01-17 07:00,17,81.58,81.71,81.49,81.53,392
20180301|2018-01-17 07:30,17,81.52,81.63,81.4,81.53,363
20180301|2018-01-17 08:00,17,81.56,81.7,81.33,81.44,408
20180301|2018-01-17 08:30,17,81.47,81.75,81.47,81.65,957
20180301|2018-01-17 09:00,17,81.6,81.68,81.31,81.68,566
20180301|2018-01-17 09:30,17,81.66,81.73,81.45,81.71,740
20180301|2018-01-17 10:00,17,81.71,82.18,81.71,81.91,1884
20180301|2018-01-17 10:30,17,81.94,82.01,81.62,81.62,469
20180301|2018-01-17 11:00,17,81.66,81.92,81.62,81.73,420
20180301|2018-01-17 11:30,17,81.7,81.96,81.7,81.91,335
20180301|2018-01-17 12:00,17,81.91,82.06,81.86,81.98,397
20180301|2018-01-17 12:30,17,82,82.16,81.91,82.16,536
20180301|2018-01-17 13:00,17,82.15,82.22,82.02,82.13,1333
20180301|2018-01-17 20:00,18,82.01,82.24,81.92,82.21,611
20180301|2018-01-17 20:30,18,82.22,82.32,82.22,82.31,860
20180301|2018-01-17 21:00,18,82.32,82.7,82.3,82.63,670
20180301|2018-01-17 21:30,18,82.63,82.75,82.63,82.64,252
20180301|2018-01-17 22:00,18,82.7,82.75,82.69,82.74,47
20180301|2018-01-17 22:30,18,82.75,82.75,82.5,82.51,34
20180301|2018-01-17 23:00,18,82.51,82.6,82.5,82.57,28
20180301|2018-01-17 23:30,18,82.58,82.96,82.5,82.9,407
20180301|2018-01-18 00:00,18,82.89,83.09,82.82,83.07,309
20180301|2018-01-18 00:30,18,83.07,83.27,83.02,83.25,230
20180301|2018-01-18 01:00,18,83.25,83.27,83.12,83.25,168
20180301|2018-01-18 01:30,18,83.25,83.27,83.21,83.24,146
20180301|2018-01-18 02:00,18,83.26,83.47,83.23,83.42,336
20180301|2018-01-18 02:30,18,83.42,83.47,83.35,83.35,204
20180301|2018-01-18 03:00,18,83.34,83.39,83.29,83.33,124
20180301|2018-01-18 03:30,18,83.33,83.33,83.13,83.2,155
20180301|2018-01-18 04:00,18,83.23,83.35,83.15,83.22,288
20180301|2018-01-18 04:30,18,83.21,83.3,83.15,83.25,132
20180301|2018-01-18 05:00,18,83.26,83.29,83.2,83.27,197
20180301|2018-01-18 05:30,18,83.28,83.28,83.1,83.18,154
20180301|2018-01-18 06:00,18,83.18,83.46,83.17,83.46,535
20180301|2018-01-18 06:30,18,83.44,83.47,83.35,83.36,254
20180301|2018-01-18 07:00,18,83.36,83.92,83.33,83.89,2165
20180301|2018-01-18 07:30,18,83.87,83.94,83.64,83.86,1317
20180301|2018-01-18 08:00,18,83.88,83.89,83.41,83.46,724
20180301|2018-01-18 08:30,18,83.47,83.74,83.25,83.54,1071
20180301|2018-01-18 09:00,18,83.54,83.75,82.4,82.66,2672
20180301|2018-01-18 09:30,18,82.66,82.78,81.82,82.68,2963
20180301|2018-01-18 10:00,18,82.68,83,82.37,82.47,1119
20180301|2018-01-18 10:30,18,82.47,82.54,82.08,82.31,676
20180301|2018-01-18 11:00,18,82.33,82.79,82.33,82.76,743
20180301|2018-01-18 11:30,18,82.76,82.79,82.39,82.5,572
20180301|2018-01-18 12:00,18,82.58,82.64,82.44,82.5,247
20180301|2018-01-18 12:30,18,82.51,82.76,82.51,82.7,492
20180301|2018-01-18 13:00,18,82.7,82.79,82.55,82.63,1298
20180301|2018-01-18 20:00,19,82.53,82.58,82.36,82.57,130
20180301|2018-01-18 20:30,19,82.6,82.61,82.51,82.54,22
20180301|2018-01-18 21:00,19,82.53,82.56,82.53,82.56,22
20180301|2018-01-18 21:30,19,82.53,82.54,82.52,82.52,10
20180301|2018-01-18 22:00,19,82.56,82.58,82.56,82.57,15
20180301|2018-01-18 22:30,19,82.58,82.58,82.5,82.55,14
20180301|2018-01-18 23:30,19,82.53,82.55,82.52,82.55,15
20180301|2018-01-19 00:00,19,82.55,82.58,82.54,82.56,45
20180301|2018-01-19 00:30,19,82.55,82.59,82.49,82.59,45
20180301|2018-01-19 01:00,19,82.59,82.59,82.55,82.55,21
20180301|2018-01-19 01:30,19,82.54,82.58,82.5,82.5,54
20180301|2018-01-19 02:00,19,82.56,82.56,82.45,82.47,27
20180301|2018-01-19 02:30,19,82.51,82.8,82.51,82.74,104
20180301|2018-01-19 03:00,19,82.79,83.19,82.79,83.08,242
20180301|2018-01-19 03:30,19,83.05,83.05,82.77,82.77,111
20180301|2018-01-19 04:00,19,82.8,83.19,82.8,83.13,176
20180301|2018-01-19 04:30,19,83.01,83.13,82.95,82.99,75
20180301|2018-01-19 05:00,19,82.97,83.13,82.96,83.08,76
20180301|2018-01-19 05:30,19,83.09,83.14,83.08,83.13,148
20180301|2018-01-19 06:00,19,83.14,83.39,83.13,83.29,471
20180301|2018-01-19 06:30,19,83.29,83.34,83.06,83.15,87
20180301|2018-01-19 07:00,19,83.15,83.2,82.72,83.06,544
20180301|2018-01-19 07:30,19,83.06,83.56,82.97,83.19,2086
20180301|2018-01-19 08:00,19,83.21,83.5,83.21,83.39,673
20180301|2018-01-19 08:30,19,83.38,83.75,83.22,83.69,1729
20180301|2018-01-19 09:00,19,83.68,83.76,83.35,83.38,946
20180301|2018-01-19 09:30,19,83.38,83.4,82.96,83.29,1229
20180301|2018-01-19 10:00,19,83.32,83.48,83.12,83.19,738
20180301|2018-01-19 10:30,19,83.17,83.27,83.05,83.25,455
20180301|2018-01-19 11:00,19,83.22,83.43,83.17,83.37,466
20180301|2018-01-19 11:30,19,83.38,83.39,83.27,83.31,272
20180301|2018-01-19 12:00,19,83.31,83.35,83.2,83.34,454
20180301|2018-01-19 12:30,19,83.34,83.7,83.34,83.53,752
20180301|2018-01-19 13:00,19,83.54,83.6,83.38,83.42,1125
20180301|2018-01-21 20:00,22,83.35,83.76,83.17,83.65,559
20180301|2018-01-21 20:30,22,83.65,83.77,83.62,83.73,253
20180301|2018-01-21 21:00,22,83.75,83.76,83.72,83.72,9
20180301|2018-01-21 21:30,22,83.72,83.73,83.72,83.72,18
20180301|2018-01-21 22:00,22,83.73,83.76,83.72,83.75,40
20180301|2018-01-21 22:30,22,83.72,83.77,83.72,83.76,29
20180301|2018-01-21 23:00,22,83.75,83.75,83.72,83.73,26
20180301|2018-01-21 23:30,22,83.74,83.77,83.72,83.72,57
20180301|2018-01-22 00:00,22,83.73,83.77,83.73,83.77,15
20180301|2018-01-22 00:30,22,83.76,83.77,83.72,83.73,48
20180301|2018-01-22 01:00,22,83.77,83.77,83.72,83.76,94
20180301|2018-01-22 01:30,22,83.72,83.77,83.65,83.77,135
20180301|2018-01-22 02:00,22,83.77,83.77,83.7,83.7,47
20180301|2018-01-22 02:30,22,83.74,83.92,83.71,83.86,138
20180301|2018-01-22 03:00,22,83.83,83.86,83.7,83.79,155
20180301|2018-01-22 03:30,22,83.78,83.94,83.74,83.94,265
20180301|2018-01-22 04:00,22,83.92,83.94,83.85,83.91,104
20180301|2018-01-22 04:30,22,83.89,83.89,83.84,83.87,40
20180301|2018-01-22 05:00,22,83.87,83.88,83.78,83.83,106
20180301|2018-01-22 05:30,22,83.83,83.86,83.65,83.68,101
20180301|2018-01-22 06:00,22,83.68,83.74,83.65,83.68,93
20180301|2018-01-22 06:30,22,83.68,83.75,83.65,83.69,180
20180301|2018-01-22 07:00,22,83.69,83.82,83.67,83.8,538
20180301|2018-01-22 07:30,22,83.77,83.87,83.69,83.78,675
20180301|2018-01-22 08:00,22,83.8,83.95,83.65,83.67,1029
20180301|2018-01-22 08:30,22,83.66,83.67,83.04,83.43,2261
20180301|2018-01-22 09:00,22,83.43,83.61,83.43,83.53,764
20180301|2018-01-22 09:30,22,83.54,83.54,83.32,83.37,867
20180301|2018-01-22 10:00,22,83.35,83.45,83,83.43,1294
20180301|2018-01-22 10:30,22,83.41,83.44,83.2,83.25,302
20180301|2018-01-22 11:00,22,83.23,83.57,83.23,83.38,506
20180301|2018-01-22 11:30,22,83.38,83.54,83.38,83.45,285
20180301|2018-01-22 12:00,22,83.45,83.45,83.18,83.22,429
20180301|2018-01-22 12:30,22,83.19,83.36,83.19,83.29,180
20180301|2018-01-22 13:00,22,83.29,83.45,83.15,83.42,995
20180301|2018-01-22 20:00,23,83.42,83.68,83.38,83.49,405
20180301|2018-01-22 20:30,23,83.49,83.54,83.45,83.47,63
20180301|2018-01-22 21:00,23,83.41,83.65,83.41,83.63,20
20180301|2018-01-22 21:30,23,83.6,83.65,83.6,83.61,24
20180301|2018-01-22 22:00,23,83.64,83.65,83.63,83.63,3
20180301|2018-01-22 22:30,23,83.65,83.65,83.6,83.65,6
20180301|2018-01-22 23:00,23,83.65,83.66,83.64,83.64,5
20180301|2018-01-22 23:30,23,83.55,83.55,83.48,83.48,20
20180301|2018-01-23 00:00,23,83.41,83.51,83.41,83.5,45
20180301|2018-01-23 00:30,23,83.56,83.57,83.55,83.57,26
20180301|2018-01-23 01:00,23,83.55,83.55,83.4,83.45,56
20180301|2018-01-23 01:30,23,83.42,83.6,83.41,83.56,83
20180301|2018-01-23 02:00,23,83.56,83.56,83.27,83.33,131
20180301|2018-01-23 02:30,23,83.35,83.54,83.35,83.54,43
20180301|2018-01-23 03:00,23,83.5,83.5,83.19,83.24,130
20180301|2018-01-23 03:30,23,83.25,83.29,83.1,83.22,161
20180301|2018-01-23 04:00,23,83.21,83.24,83,83.17,228
20180301|2018-01-23 04:30,23,83.2,83.25,83.12,83.16,37
20180301|2018-01-23 05:00,23,83.18,83.25,83.05,83.05,97
20180301|2018-01-23 05:30,23,83.09,83.12,82.96,83,220
20180301|2018-01-23 06:00,23,83,83.11,83,83.05,85
20180301|2018-01-23 06:30,23,83.04,83.14,83.02,83.12,65
20180301|2018-01-23 07:00,23,83.14,83.34,83.1,83.33,290
20180301|2018-01-23 07:30,23,83.29,83.35,83.25,83.28,399
20180301|2018-01-23 08:00,23,83.26,83.47,83.2,83.44,529
20180301|2018-01-23 08:30,23,83.43,83.44,82.97,83,1009
20180301|2018-01-23 09:00,23,83,83,82.7,82.99,1072
20180301|2018-01-23 09:30,23,82.99,83.11,82.77,82.97,912
20180301|2018-01-23 10:00,23,82.97,83.08,82.57,82.65,930
20180301|2018-01-23 10:30,23,82.64,82.76,82.46,82.7,904
20180301|2018-01-23 11:00,23,82.65,82.75,82.58,82.61,385
20180301|2018-01-23 11:30,23,82.59,82.62,82.34,82.37,728
20180301|2018-01-23 12:00,23,82.37,82.4,82.01,82.26,1306
20180301|2018-01-23 12:30,23,82.23,82.7,82.2,82.57,631
20180301|2018-01-23 13:00,23,82.53,82.68,82.12,82.16,1320
20180301|2018-01-23 20:00,24,82.07,82.57,82.06,82.47,310
20180301|2018-01-23 20:30,24,82.51,82.65,82.47,82.63,61
20180301|2018-01-23 21:00,24,82.63,82.73,82.55,82.55,60
20180301|2018-01-23 21:30,24,82.55,82.61,82.51,82.61,13
20180301|2018-01-23 22:00,24,82.61,82.71,82.61,82.71,41
20180301|2018-01-23 22:30,24,82.66,82.72,82.63,82.72,36
20180301|2018-01-23 23:00,24,82.63,82.73,82.56,82.56,22
20180301|2018-01-23 23:30,24,82.55,82.56,82.55,82.55,4
20180301|2018-01-24 00:00,24,82.6,82.6,82.5,82.5,18
20180301|2018-01-24 00:30,24,82.5,82.5,82.24,82.37,39
20180301|2018-01-24 01:00,24,82.37,82.48,82.32,82.46,130
20180301|2018-01-24 01:30,24,82.44,82.62,82.35,82.62,83
20180301|2018-01-24 02:00,24,82.62,82.62,82.44,82.52,62
20180301|2018-01-24 02:30,24,82.59,82.73,82.59,82.65,58
20180301|2018-01-24 03:00,24,82.68,82.73,82.5,82.58,66
20180301|2018-01-24 03:30,24,82.59,82.64,82.35,82.53,128
20180301|2018-01-24 04:00,24,82.5,82.5,82.35,82.35,83
20180301|2018-01-24 04:30,24,82.31,82.36,82.16,82.17,73
20180301|2018-01-24 05:00,24,82.11,82.14,81.7,81.89,906
20180301|2018-01-24 05:30,24,81.91,81.95,81.83,81.84,55
20180301|2018-01-24 06:00,24,81.88,81.95,81.74,81.93,103
20180301|2018-01-24 06:30,24,81.94,81.95,81.66,81.68,278
20180301|2018-01-24 07:00,24,81.69,82.14,81.61,81.69,968
20180301|2018-01-24 07:30,24,81.71,81.9,81.64,81.82,603
20180301|2018-01-24 08:00,24,81.83,82.1,81.83,82.07,496
20180301|2018-01-24 08:30,24,82.08,82.15,81.83,81.88,708
20180301|2018-01-24 09:00,24,81.88,82.01,81.65,81.87,1535
20180301|2018-01-24 09:30,24,81.89,82,81.68,81.68,914
20180301|2018-01-24 10:00,24,81.7,82.1,81.69,82.06,786
20180301|2018-01-24 10:30,24,82.07,82.59,81.92,82.35,1029
20180301|2018-01-24 11:00,24,82.37,82.4,82.01,82.06,511
20180301|2018-01-24 11:30,24,82.04,82.34,82.04,82.15,167
20180301|2018-01-24 12:00,24,82.18,82.36,82.08,82.28,303
20180301|2018-01-24 12:30,24,82.24,82.24,81.88,81.96,381
20180301|2018-01-24 13:00,24,81.96,82.38,81.96,82.28,940
20180301|2018-01-24 20:00,25,82.28,82.28,82.11,82.27,220
20180301|2018-01-24 20:30,25,82.26,82.45,82.19,82.36,86
20180301|2018-01-24 21:00,25,82.47,82.51,82.33,82.42,61
20180301|2018-01-24 21:30,25,82.44,82.58,82.44,82.51,62
20180301|2018-01-24 22:00,25,82.5,82.53,82.38,82.38,18
20180301|2018-01-24 22:30,25,82.53,82.53,82.37,82.37,7
20180301|2018-01-24 23:00,25,82.4,82.4,82.39,82.39,6
20180301|2018-01-24 23:30,25,82.39,82.49,82.3,82.3,5
20180301|2018-01-25 00:00,25,82.49,82.49,82.3,82.3,13
20180301|2018-01-25 00:30,25,82.33,82.33,82.17,82.22,50
20180301|2018-01-25 01:00,25,82.3,82.35,82.3,82.35,8
20180301|2018-01-25 01:30,25,82.3,82.34,82.18,82.21,77
20180301|2018-01-25 02:00,25,82.23,82.28,82.17,82.22,37
20180301|2018-01-25 02:30,25,82.22,82.28,82.21,82.23,74
20180301|2018-01-25 03:00,25,82.22,82.23,82.21,82.22,26
20180301|2018-01-25 03:30,25,82.2,82.3,82.2,82.25,87
20180301|2018-01-25 04:00,25,82.25,82.29,82.19,82.26,70
20180301|2018-01-25 04:30,25,82.23,82.58,82.22,82.55,101
20180301|2018-01-25 05:00,25,82.54,82.54,82.45,82.49,109
20180301|2018-01-25 05:30,25,82.48,82.51,82.45,82.47,21
20180301|2018-01-25 06:00,25,82.45,82.49,82.39,82.49,34
20180301|2018-01-25 06:30,25,82.49,82.49,82.36,82.46,69
20180301|2018-01-25 07:00,25,82.4,82.85,82.4,82.72,682
20180301|2018-01-25 07:30,25,82.68,82.73,82.25,82.42,547
20180301|2018-01-25 08:00,25,82.41,82.67,82.41,82.51,468
20180301|2018-01-25 08:30,25,82.47,82.51,82.01,82.02,1368
20180301|2018-01-25 09:00,25,82.01,82.31,81.86,82.19,1511
20180301|2018-01-25 09:30,25,82.15,82.15,81.8,81.85,1556
20180301|2018-01-25 10:00,25,81.83,81.97,81.78,81.86,673
20180301|2018-01-25 10:30,25,81.86,82.01,81.79,81.9,472
20180301|2018-01-25 11:00,25,81.91,81.93,81.77,81.9,421
20180301|2018-01-25 11:30,25,81.89,82,81.83,81.95,300
20180301|2018-01-25 12:00,25,81.94,81.96,81.83,81.85,289
20180301|2018-01-25 12:30,25,81.86,82,81.85,82,307
20180301|2018-01-25 13:00,25,81.98,81.98,81.84,81.84,925
20180301|2018-01-25 20:00,26,81.86,81.98,81.83,81.87,205
20180301|2018-01-25 20:30,26,81.84,81.95,81.83,81.86,34
20180301|2018-01-25 21:00,26,81.93,81.95,81.88,81.94,22
20180301|2018-01-25 21:30,26,81.89,81.89,81.88,81.89,5
20180301|2018-01-25 22:00,26,81.86,81.86,81.84,81.85,9
20180301|2018-01-25 22:30,26,81.85,81.85,81.83,81.83,20
20180301|2018-01-25 23:00,26,81.83,81.83,81.8,81.8,18
20180301|2018-01-25 23:30,26,81.82,81.88,81.82,81.88,17
20180301|2018-01-26 00:00,26,81.83,81.83,81.82,81.82,3
20180301|2018-01-26 00:30,26,81.86,81.88,81.84,81.86,19
20180301|2018-01-26 01:00,26,81.86,81.88,81.81,81.81,90
20180301|2018-01-26 01:30,26,81.81,81.88,81.8,81.86,102
20180301|2018-01-26 02:00,26,81.85,81.86,81.81,81.83,50
20180301|2018-01-26 02:30,26,81.88,81.88,81.82,81.85,43
20180301|2018-01-26 03:00,26,81.88,81.92,81.85,81.85,41
20180301|2018-01-26 03:30,26,81.87,81.87,81.72,81.77,307
20180301|2018-01-26 04:00,26,81.79,81.79,81.74,81.77,27
20180301|2018-01-26 04:30,26,81.79,81.83,81.78,81.8,55
20180301|2018-01-26 05:00,26,81.8,81.85,81.78,81.82,86
20180301|2018-01-26 05:30,26,81.78,81.84,81.77,81.8,8
20180301|2018-01-26 06:00,26,81.8,81.8,81.77,81.78,23
20180301|2018-01-26 06:30,26,81.78,81.82,81.76,81.8,26
20180301|2018-01-26 07:00,26,81.78,81.81,81.55,81.55,1318
20180301|2018-01-26 07:30,26,81.55,81.56,80.88,81,4263
20180301|2018-01-26 08:00,26,80.99,81,80.77,80.82,1098
20180301|2018-01-26 08:30,26,80.8,81.15,80.77,81.03,1605
20180301|2018-01-26 09:00,26,81.04,81.07,80.75,80.96,1461
20180301|2018-01-26 09:30,26,80.95,80.95,80.47,80.47,2492
20180301|2018-01-26 10:00,26,80.47,80.5,80.36,80.45,1678
20180301|2018-01-26 10:30,26,80.41,80.49,80.32,80.42,1129
20180301|2018-01-26 11:00,26,80.42,80.63,80.36,80.51,903
20180301|2018-01-26 11:30,26,80.51,80.62,80.35,80.59,1119
20180301|2018-01-26 12:00,26,80.59,80.59,80.42,80.43,687
20180301|2018-01-26 12:30,26,80.43,80.57,80.38,80.51,399
20180301|2018-01-26 13:00,26,80.51,80.57,80.44,80.51,967
20180301|2018-01-28 20:00,29,80.52,80.62,80.4,80.41,354
20180301|2018-01-28 20:30,29,80.41,80.41,80.25,80.26,262
20180301|2018-01-28 21:00,29,80.27,80.35,80.26,80.31,31
20180301|2018-01-28 21:30,29,80.3,80.3,80.26,80.3,31
20180301|2018-01-28 22:00,29,80.3,80.32,80.3,80.32,8
20180301|2018-01-28 22:30,29,80.35,80.35,80.3,80.31,10
20180301|2018-01-28 23:00,29,80.32,80.38,80.31,80.34,12
20180301|2018-01-28 23:30,29,80.34,80.34,80.25,80.25,93
20180301|2018-01-29 00:00,29,80.28,80.33,80.18,80.19,151
20180301|2018-01-29 00:30,29,80.19,80.28,80.15,80.2,77
20180301|2018-01-29 01:00,29,80.16,80.19,80.1,80.1,144
20180301|2018-01-29 01:30,29,80.1,80.14,80.05,80.07,251
20180301|2018-01-29 02:00,29,80.06,80.06,80.01,80.03,189
20180301|2018-01-29 02:30,29,80.03,80.07,79.87,79.87,552
20180301|2018-01-29 03:00,29,79.87,79.9,79.76,79.76,478
20180301|2018-01-29 03:30,29,79.76,79.96,79.76,79.8,297
20180301|2018-01-29 04:00,29,79.81,79.95,79.76,79.88,186
20180301|2018-01-29 04:30,29,79.85,80,79.79,79.85,188
20180301|2018-01-29 05:00,29,79.86,79.92,79.79,79.8,82
20180301|2018-01-29 05:30,29,79.8,79.92,79.76,79.89,202
20180301|2018-01-29 06:00,29,79.92,80.15,79.57,79.68,622
20180301|2018-01-29 06:30,29,79.69,79.81,79.61,79.62,367
20180301|2018-01-29 07:00,29,79.64,80.36,79.63,80,1226
20180301|2018-01-29 07:30,29,79.98,80.16,79.9,79.97,435
20180301|2018-01-29 08:00,29,79.93,80.17,79.89,79.98,341
20180301|2018-01-29 08:30,29,80,80,79.33,79.48,3011
20180301|2018-01-29 09:00,29,79.48,79.76,79.43,79.44,1179
20180301|2018-01-29 09:30,29,79.44,79.49,79.05,79.22,2559
20180301|2018-01-29 10:00,29,79.21,79.25,78.9,79.11,1816
20180301|2018-01-29 10:30,29,79.12,79.17,78.15,78.24,6541
20180301|2018-01-29 11:00,29,78.26,78.52,78.16,78.52,1940
20180301|2018-01-29 11:30,29,78.53,78.91,78.35,78.76,1238
20180301|2018-01-29 12:00,29,78.75,78.83,78.47,78.49,750
20180301|2018-01-29 12:30,29,78.49,78.62,78.41,78.43,702
20180301|2018-01-29 13:00,29,78.43,78.62,78.2,78.46,2437
20180301|2018-01-29 20:00,30,78.36,78.45,78.26,78.45,232
20180301|2018-01-29 20:30,30,78.44,78.91,78.35,78.87,196
20180301|2018-01-29 21:00,30,78.84,78.93,78.77,78.83,59
20180301|2018-01-29 21:30,30,78.85,78.86,78.76,78.76,52
20180301|2018-01-29 22:00,30,78.75,78.75,78.41,78.52,71
20180301|2018-01-29 22:30,30,78.55,78.81,78.55,78.74,52
20180301|2018-01-29 23:00,30,78.68,78.87,78.57,78.87,31
20180301|2018-01-29 23:30,30,78.85,78.85,78.76,78.76,29
20180301|2018-01-30 00:00,30,78.78,78.8,78.62,78.62,32
20180301|2018-01-30 00:30,30,78.61,78.93,78.61,78.93,45
20180301|2018-01-30 01:00,30,78.9,78.91,78.56,78.63,144
20180301|2018-01-30 01:30,30,78.6,78.63,78.51,78.58,94
20180301|2018-01-30 02:00,30,78.55,78.78,78.54,78.65,83
20180301|2018-01-30 02:30,30,78.63,78.7,78.53,78.53,60
20180301|2018-01-30 03:00,30,78.53,78.62,78.52,78.61,147
20180301|2018-01-30 03:30,30,78.63,78.78,78.4,78.45,128
20180301|2018-01-30 04:00,30,78.46,78.7,78.43,78.59,52
20180301|2018-01-30 04:30,30,78.58,78.69,78.52,78.52,61
20180301|2018-01-30 05:00,30,78.53,78.6,78.36,78.6,190
20180301|2018-01-30 05:30,30,78.62,78.62,78.5,78.6,114
20180301|2018-01-30 06:00,30,78.57,78.6,78.37,78.43,185
20180301|2018-01-30 06:30,30,78.45,78.64,78.4,78.52,254
20180301|2018-01-30 07:00,30,78.51,78.51,78.05,78.11,1458
20180301|2018-01-30 07:30,30,78.13,78.33,77.98,78.18,1469
20180301|2018-01-30 08:00,30,78.18,78.5,78.12,78.21,525
20180301|2018-01-30 08:30,30,78.2,78.25,77.81,77.96,1859
20180301|2018-01-30 09:00,30,77.96,78.01,77.73,77.78,1642
20180301|2018-01-30 09:30,30,77.74,78,77.7,77.78,1309
20180301|2018-01-30 10:00,30,77.78,77.85,77.74,77.8,1392
20180301|2018-01-30 10:30,30,77.79,77.86,77.76,77.77,590
20180301|2018-01-30 11:00,30,77.76,77.76,77.52,77.53,1289
20180301|2018-01-30 11:30,30,77.54,77.63,77.5,77.62,1101
20180301|2018-01-30 12:00,30,77.63,77.64,77.22,77.29,1948
20180301|2018-01-30 12:30,30,77.29,77.31,77.17,77.22,832
20180301|2018-01-30 13:00,30,77.23,77.23,76.96,77.05,2815
20180301|2018-01-30 20:00,31,77.24,77.48,77.07,77.32,215
20180301|2018-01-30 20:30,31,77.31,77.42,77.3,77.42,28
20180301|2018-01-30 21:00,31,77.36,77.4,77.29,77.29,39
20180301|2018-01-30 21:30,31,77.3,77.46,77.3,77.31,73
20180301|2018-01-30 22:00,31,77.4,77.48,77.39,77.45,26
20180301|2018-01-30 22:30,31,77.47,77.47,77.4,77.41,35
20180301|2018-01-30 23:00,31,77.4,77.48,77.39,77.48,28
20180301|2018-01-30 23:30,31,77.48,77.5,77.39,77.46,116
20180301|2018-01-31 00:00,31,77.41,77.5,77.41,77.5,55
20180301|2018-01-31 00:30,31,77.49,77.5,77.49,77.5,188
20180301|2018-01-31 01:00,31,77.49,77.63,77.39,77.63,180
20180301|2018-01-31 01:30,31,77.58,77.65,77.48,77.65,72
20180301|2018-01-31 02:00,31,77.6,77.65,77.5,77.55,106
20180301|2018-01-31 02:30,31,77.55,77.61,77.34,77.35,107
20180301|2018-01-31 03:00,31,77.36,77.63,77.35,77.5,112
20180301|2018-01-31 03:30,31,77.5,77.54,77.16,77.26,230
20180301|2018-01-31 04:00,31,77.2,77.24,77.11,77.12,235
20180301|2018-01-31 04:30,31,77.12,77.18,77.05,77.12,220
20180301|2018-01-31 05:00,31,77.12,77.13,76.96,76.98,291
20180301|2018-01-31 05:30,31,76.97,77.05,76.9,76.9,353
20180301|2018-01-31 06:00,31,76.94,76.95,76.83,76.84,275
20180301|2018-01-31 06:30,31,76.84,76.88,76.78,76.86,420
20180301|2018-01-31 07:00,31,76.85,77.02,76.7,76.83,1243
20180301|2018-01-31 07:30,31,76.79,77.05,76.72,76.78,772
20180301|2018-01-31 08:00,31,76.76,76.81,76.65,76.7,784
20180301|2018-01-31 08:30,31,76.71,76.77,76.52,76.67,1547
20180301|2018-01-31 09:00,31,76.66,77.21,76.62,77.04,1919
20180301|2018-01-31 09:30,31,77.02,77.87,76.96,77.76,2736
20180301|2018-01-31 10:00,31,77.79,78.2,77.53,77.53,1657
20180301|2018-01-31 10:30,31,77.55,77.8,77.42,77.73,1078
20180301|2018-01-31 11:00,31,77.73,77.85,77.55,77.81,796
20180301|2018-01-31 11:30,31,77.79,77.82,77.6,77.65,941
20180301|2018-01-31 12:00,31,77.61,77.64,77.27,77.32,713
20180301|2018-01-31 12:30,31,77.35,77.62,77.22,77.59,1173
20180301|2018-01-31 13:00,31,77.57,77.66,77.1,77.11,3357
20180301|2018-01-31 20:00,1,77.3,77.4,77.16,77.39,304
20180301|2018-01-31 20:30,1,77.4,77.46,77.4,77.41,41
20180301|2018-01-31 21:00,1,77.41,77.46,77.4,77.43,50
20180301|2018-01-31 21:30,1,77.43,77.47,77.42,77.47,21
20180301|2018-01-31 22:00,1,77.42,77.46,77.41,77.46,18
20180301|2018-01-31 23:00,1,77.42,77.51,77.42,77.5,29
20180301|2018-01-31 23:30,1,77.5,77.67,77.47,77.67,271
20180301|2018-02-01 00:00,1,77.67,77.67,77.52,77.52,28
20180301|2018-02-01 00:30,1,77.6,77.6,77.47,77.47,44
20180301|2018-02-01 01:00,1,77.51,77.67,77.45,77.47,88
20180301|2018-02-01 01:30,1,77.5,77.54,77.42,77.44,50
20180301|2018-02-01 02:00,1,77.44,77.51,77.41,77.45,34
20180301|2018-02-01 02:30,1,77.44,77.59,77.43,77.45,63
20180301|2018-02-01 03:00,1,77.48,77.56,77.44,77.45,47
20180301|2018-02-01 03:30,1,77.45,77.61,77.42,77.61,95
20180301|2018-02-01 04:00,1,77.55,77.58,77.49,77.49,60
20180301|2018-02-01 04:30,1,77.49,77.56,77.49,77.52,69
20180301|2018-02-01 05:00,1,77.52,77.53,77.42,77.42,103
20180301|2018-02-01 05:30,1,77.39,77.51,77.38,77.44,62
20180301|2018-02-01 06:00,1,77.47,77.52,77.42,77.46,39
20180301|2018-02-01 06:30,1,77.46,77.73,77.46,77.68,261
20180301|2018-02-01 07:00,1,77.68,78.01,77.51,77.82,1169
20180301|2018-02-01 07:30,1,77.85,78.33,77.79,78.16,2452
20180301|2018-02-01 08:00,1,78.14,78.35,77.73,77.84,1808
20180301|2018-02-01 08:30,1,77.83,77.97,77.46,77.9,2331
20180301|2018-02-01 09:00,1,77.86,77.98,77.7,77.76,1591
20180301|2018-02-01 09:30,1,77.76,78.19,77.61,78.13,1472
20180301|2018-02-01 10:00,1,78.12,78.76,77.95,78.7,1797
20180301|2018-02-01 10:30,1,78.68,79.48,78.42,79.42,3119
20180301|2018-02-01 11:00,1,79.41,79.93,78.77,79,2984
20180301|2018-02-01 11:30,1,79,79.04,78.71,78.94,750
20180301|2018-02-01 12:00,1,78.91,79.08,78.84,78.86,583
20180301|2018-02-01 12:30,1,78.9,79.15,78.73,78.74,679
20180301|2018-02-01 13:00,1,78.73,78.79,78.25,78.29,2007
20180301|2018-02-01 20:00,2,78.45,78.46,78.12,78.33,327
20180301|2018-02-01 20:30,2,78.34,78.37,78.29,78.29,12
20180301|2018-02-01 21:00,2,78.36,78.67,78.36,78.64,89
20180301|2018-02-01 21:30,2,78.64,78.66,78.64,78.66,8
20180301|2018-02-01 22:00,2,78.57,78.57,78.53,78.53,4
20180301|2018-02-01 22:30,2,78.55,78.55,78.37,78.42,6
20180301|2018-02-01 23:00,2,78.42,78.55,78.42,78.55,22
20180301|2018-02-01 23:30,2,78.55,78.67,78.55,78.65,30
20180301|2018-02-02 00:00,2,78.65,78.73,78.65,78.71,21
20180301|2018-02-02 00:30,2,78.71,78.71,78.7,78.7,5
20180301|2018-02-02 01:00,2,78.67,78.67,78.56,78.65,50
20180301|2018-02-02 01:30,2,78.69,78.69,78.66,78.66,18
20180301|2018-02-02 02:00,2,78.6,78.6,78.45,78.51,81
20180301|2018-02-02 02:30,2,78.57,78.57,78.45,78.45,27
20180301|2018-02-02 03:00,2,78.49,78.53,78.36,78.5,109
20180301|2018-02-02 03:30,2,78.53,78.53,78.33,78.34,75
20180301|2018-02-02 04:00,2,78.34,78.56,78.31,78.48,114
20180301|2018-02-02 04:30,2,78.48,78.48,78.39,78.42,29
20180301|2018-02-02 05:00,2,78.41,78.49,78.4,78.42,17
20180301|2018-02-02 05:30,2,78.46,78.5,78.41,78.5,29
20180301|2018-02-02 06:00,2,78.5,78.54,78.47,78.54,81
20180301|2018-02-02 06:30,2,78.55,78.82,78.53,78.58,266
20180301|2018-02-02 07:00,2,78.58,78.71,78.45,78.46,596
20180301|2018-02-02 07:30,2,78.48,78.49,78.1,78.11,1016
20180301|2018-02-02 08:00,2,78.1,78.17,78.02,78.06,615
20180301|2018-02-02 08:30,2,78.05,78.06,77.29,77.37,2371
20180301|2018-02-02 09:00,2,77.35,77.97,77.28,77.69,1353
20180301|2018-02-02 09:30,2,77.68,77.76,77.39,77.44,1346
20180301|2018-02-02 10:00,2,77.46,77.54,77.4,77.5,737
20180301|2018-02-02 10:30,2,77.49,77.5,77.38,77.39,967
20180301|2018-02-02 11:00,2,77.4,77.46,77.25,77.3,1037
20180301|2018-02-02 11:30,2,77.3,77.4,77.23,77.37,643
20180301|2018-02-02 12:00,2,77.39,77.53,77.29,77.51,620
20180301|2018-02-02 12:30,2,77.53,77.58,77.44,77.54,997
20180301|2018-02-02 13:00,2,77.53,77.59,77.25,77.36,1770
20180301|2018-02-04 20:00,5,77.36,77.69,77.35,77.69,296
20180301|2018-02-04 20:30,5,77.61,77.67,77.61,77.67,2
20180301|2018-02-04 21:00,5,77.64,77.64,77.5,77.5,10
20180301|2018-02-04 21:30,5,77.52,77.52,77.46,77.5,8
20180301|2018-02-04 22:00,5,77.51,77.51,77.5,77.5,10
20180301|2018-02-04 23:00,5,77.43,77.44,77.42,77.44,20
20180301|2018-02-04 23:30,5,77.5,77.5,77.43,77.5,8
20180301|2018-02-05 00:00,5,77.5,77.5,77.48,77.5,28
20180301|2018-02-05 00:30,5,77.48,77.51,77.41,77.41,12
20180301|2018-02-05 01:00,5,77.43,77.51,77.41,77.41,59
20180301|2018-02-05 01:30,5,77.42,77.59,77.41,77.5,55
20180301|2018-02-05 02:00,5,77.51,77.58,77.51,77.54,26
20180301|2018-02-05 02:30,5,77.53,77.62,77.42,77.5,232
20180301|2018-02-05 03:00,5,77.51,77.52,77.4,77.43,169
20180301|2018-02-05 03:30,5,77.45,77.51,77.4,77.43,43
20180301|2018-02-05 04:00,5,77.41,77.45,77.36,77.37,51
20180301|2018-02-05 04:30,5,77.38,77.48,77.38,77.42,36
20180301|2018-02-05 05:00,5,77.42,77.43,77.33,77.38,40
20180301|2018-02-05 05:30,5,77.38,77.38,77.25,77.28,87
20180301|2018-02-05 06:00,5,77.28,77.32,77.23,77.24,152
20180301|2018-02-05 06:30,5,77.24,77.32,77.2,77.21,202
20180301|2018-02-05 07:00,5,77.22,77.22,76.87,77.05,984
20180301|2018-02-05 07:30,5,77.02,77.07,76.9,76.91,345
20180301|2018-02-05 08:00,5,76.92,77.04,76.87,76.95,459
20180301|2018-02-05 08:30,5,76.93,76.95,76.55,76.61,1824
20180301|2018-02-05 09:00,5,76.62,77.43,76.59,77.18,1490
20180301|2018-02-05 09:30,5,77.21,77.91,77.05,77.55,2051
20180301|2018-02-05 10:00,5,77.56,77.7,77.13,77.13,935
20180301|2018-02-05 10:30,5,77.15,77.17,76.83,76.93,1064
20180301|2018-02-05 11:00,5,76.96,76.99,76.69,76.69,646
20180301|2018-02-05 11:30,5,76.69,76.96,76.66,76.83,636
20180301|2018-02-05 12:00,5,76.84,76.85,76.65,76.65,478
20180301|2018-02-05 12:30,5,76.66,76.72,76.58,76.58,857
20180301|2018-02-05 13:00,5,76.58,76.69,76.45,76.65,2566
20180301|2018-02-05 20:00,6,76.55,76.63,76.45,76.46,343
20180301|2018-02-05 20:30,6,76.55,76.55,76.28,76.33,476
20180301|2018-02-05 21:00,6,76.28,76.51,76.28,76.45,42
20180301|2018-02-05 21:30,6,76.41,76.48,76.41,76.43,19
20180301|2018-02-05 22:00,6,76.3,76.32,76.25,76.32,64
20180301|2018-02-05 23:00,6,76.28,76.37,76.28,76.37,21
20180301|2018-02-05 23:30,6,76.35,76.35,76.27,76.29,17
20180301|2018-02-06 00:00,6,76.26,76.36,76.25,76.36,31
20180301|2018-02-06 00:30,6,76.38,76.4,76.38,76.4,5
20180301|2018-02-06 01:00,6,76.44,76.7,76.44,76.68,71
20180301|2018-02-06 01:30,6,76.56,76.6,76.4,76.58,76
20180301|2018-02-06 02:00,6,76.5,76.7,76.5,76.7,15
20180301|2018-02-06 02:30,6,76.64,76.8,76.64,76.73,48
20180301|2018-02-06 03:00,6,76.67,76.67,76.49,76.56,73
20180301|2018-02-06 03:30,6,76.51,76.51,76.43,76.43,55
20180301|2018-02-06 04:00,6,76.43,76.45,76.36,76.42,96
20180301|2018-02-06 04:30,6,76.44,76.46,76.35,76.39,132
20180301|2018-02-06 05:00,6,76.38,76.5,76.35,76.41,75
20180301|2018-02-06 05:30,6,76.38,76.38,76.22,76.27,102
20180301|2018-02-06 06:00,6,76.32,76.35,76.22,76.29,68
20180301|2018-02-06 06:30,6,76.27,76.31,76.16,76.18,329
20180301|2018-02-06 07:00,6,76.18,76.22,76.07,76.1,743
20180301|2018-02-06 07:30,6,76.08,76.19,75.93,76.16,1100
20180301|2018-02-06 08:00,6,76.15,76.25,76.04,76.12,681
20180301|2018-02-06 08:30,6,76.14,76.51,76.08,76.23,1163
20180301|2018-02-06 09:00,6,76.24,76.28,76.08,76.11,1222
20180301|2018-02-06 09:30,6,76.12,76.18,75.85,76.18,1336
20180301|2018-02-06 10:00,6,76.17,76.64,76.15,76.62,1162
20180301|2018-02-06 10:30,6,76.61,76.76,76.26,76.59,877
20180301|2018-02-06 11:00,6,76.59,76.64,76.47,76.6,514
20180301|2018-02-06 11:30,6,76.59,76.62,76.32,76.37,560
20180301|2018-02-06 12:00,6,76.35,76.4,76.26,76.34,386
20180301|2018-02-06 12:30,6,76.32,76.39,76.19,76.19,505
20180301|2018-02-06 13:00,6,76.2,76.32,76.1,76.21,1327
20180301|2018-02-06 20:00,7,76.11,76.36,76.11,76.32,230
20180301|2018-02-06 20:30,7,76.3,76.52,76.29,76.5,110
20180301|2018-02-06 21:00,7,76.5,76.65,76.5,76.5,27
20180301|2018-02-06 21:30,7,76.55,76.68,76.55,76.68,59
20180301|2018-02-06 22:00,7,76.61,76.66,76.58,76.66,7
20180301|2018-02-06 22:30,7,76.63,76.67,76.63,76.67,30
20180301|2018-02-06 23:00,7,76.66,76.67,76.62,76.65,13
20180301|2018-02-06 23:30,7,76.64,76.67,76.62,76.67,29
20180301|2018-02-07 00:00,7,76.66,76.66,76.65,76.66,29
20180301|2018-02-07 00:30,7,76.63,76.65,76.57,76.57,27
20180301|2018-02-07 01:00,7,76.61,76.68,76.6,76.68,55
20180301|2018-02-07 01:30,7,76.63,76.67,76.58,76.64,71
20180301|2018-02-07 02:00,7,76.6,76.61,76.53,76.53,59
20180301|2018-02-07 02:30,7,76.56,76.56,76.5,76.5,80
20180301|2018-02-07 03:00,7,76.52,76.61,76.5,76.59,47
20180301|2018-02-07 03:30,7,76.55,76.59,76.39,76.39,110
20180301|2018-02-07 04:00,7,76.45,76.49,76.33,76.33,24
20180301|2018-02-07 04:30,7,76.34,76.45,76.34,76.44,31
20180301|2018-02-07 05:00,7,76.4,76.4,76.3,76.4,86
20180301|2018-02-07 05:30,7,76.36,76.37,76.33,76.33,12
20180301|2018-02-07 06:00,7,76.36,76.49,76.36,76.48,41
20180301|2018-02-07 06:30,7,76.45,76.71,76.45,76.66,325
20180301|2018-02-07 07:00,7,76.64,76.93,76.46,76.47,699
20180301|2018-02-07 07:30,7,76.49,76.49,76.33,76.33,378
20180301|2018-02-07 08:00,7,76.33,76.6,76.26,76.43,534
20180301|2018-02-07 08:30,7,76.42,76.42,76.2,76.33,745
20180301|2018-02-07 09:00,7,76.33,76.56,76.23,76.5,1028
20180301|2018-02-07 09:30,7,76.47,76.64,76.2,76.24,1189
20180301|2018-02-07 10:00,7,76.24,76.26,76.15,76.23,692
20180301|2018-02-07 10:30,7,76.23,76.29,76.12,76.14,662
20180301|2018-02-07 11:00,7,76.13,76.2,76.01,76.09,1010
20180301|2018-02-07 11:30,7,76.1,76.15,76.03,76.07,516
20180301|2018-02-07 12:00,7,76.07,76.1,75.94,76.01,1044
20180301|2018-02-07 12:30,7,76.03,76.03,75.82,75.86,1126
20180301|2018-02-07 13:00,7,75.87,76.08,75.87,76.04,2062
20180301|2018-02-07 20:00,8,75.91,76.04,75.89,75.99,263
20180301|2018-02-07 20:30,8,75.97,75.97,75.91,75.92,123
20180301|2018-02-07 21:00,8,75.95,76,75.94,76,14
20180301|2018-02-07 21:30,8,75.97,76.02,75.96,75.98,20
20180301|2018-02-07 22:00,8,76.03,76.12,75.98,76.12,55
20180301|2018-02-07 22:30,8,76.1,76.1,75.98,76.07,47
20180301|2018-02-07 23:00,8,76.07,76.15,76.07,76.15,91
20180301|2018-02-07 23:30,8,76.16,76.29,76.16,76.21,109
20180301|2018-02-08 00:00,8,76.21,76.37,76.21,76.31,119
20180301|2018-02-08 00:30,8,76.31,76.31,76.17,76.18,19
20180301|2018-02-08 01:00,8,76.16,76.16,76.12,76.16,41
20180301|2018-02-08 01:30,8,76.14,76.23,76.13,76.23,42
20180301|2018-02-08 02:00,8,76.17,76.27,76.17,76.26,68
20180301|2018-02-08 02:30,8,76.22,76.27,76.14,76.14,138
20180301|2018-02-08 03:00,8,76.14,76.24,76.13,76.15,106
20180301|2018-02-08 03:30,8,76.15,76.27,76.14,76.24,120
20180301|2018-02-08 04:00,8,76.23,76.33,76.18,76.2,66
20180301|2018-02-08 04:30,8,76.21,76.3,76.21,76.27,69
20180301|2018-02-08 05:00,8,76.27,76.3,76.23,76.3,51
20180301|2018-02-08 05:30,8,76.28,76.33,76.26,76.31,73
20180301|2018-02-08 06:00,8,76.31,76.51,76.3,76.3,257
20180301|2018-02-08 06:30,8,76.31,76.54,76.28,76.53,235
20180301|2018-02-08 07:00,8,76.54,77.42,76.45,77.11,1659
20180301|2018-02-08 07:30,8,77.07,77.52,76.9,77.2,1527
20180301|2018-02-08 08:00,8,77.2,77.36,77.08,77.21,612
20180301|2018-02-08 08:30,8,77.2,77.22,76.97,76.99,1015
20180301|2018-02-08 09:00,8,77,77.18,76.95,77.07,1105
20180301|2018-02-08 09:30,8,77.06,77.08,76.77,76.94,1544
20180301|2018-02-08 10:00,8,76.96,77.21,76.91,77.02,782
20180301|2018-02-08 10:30,8,77.05,77.27,76.95,77.25,708
20180301|2018-02-08 11:00,8,77.2,77.21,76.16,76.68,2871
20180301|2018-02-08 11:30,8,76.69,76.95,76.44,76.62,850
20180301|2018-02-08 12:00,8,76.62,76.62,76.18,76.2,490
20180301|2018-02-08 12:30,8,76.2,76.64,76.19,76.5,706
20180301|2018-02-08 13:00,8,76.5,77.04,76.22,76.98,2010
20180301|2018-02-08 20:00,9,77,77,76.72,76.91,188
20180301|2018-02-08 20:30,9,76.91,76.91,76.8,76.83,101
20180301|2018-02-08 21:00,9,76.8,76.84,76.78,76.79,48
20180301|2018-02-08 21:30,9,76.82,76.86,76.73,76.73,39
20180301|2018-02-08 22:00,9,76.73,76.76,76.72,76.72,56
20180301|2018-02-08 22:30,9,76.72,76.79,76.72,76.77,38
20180301|2018-02-08 23:00,9,76.75,76.85,76.75,76.81,34
20180301|2018-02-08 23:30,9,76.81,76.83,76.76,76.8,18
20180301|2018-02-09 00:00,9,76.8,76.8,76.52,76.52,142
20180301|2018-02-09 00:30,9,76.51,76.71,76.51,76.69,15
20180301|2018-02-09 01:00,9,76.69,76.77,76.64,76.76,21
20180301|2018-02-09 01:30,9,76.76,76.86,76.76,76.84,89
20180301|2018-02-09 02:00,9,76.83,76.91,76.83,76.83,36
20180301|2018-02-09 02:30,9,76.83,77,76.83,76.94,62
20180301|2018-02-09 03:00,9,77,77.02,76.94,77,35
20180301|2018-02-09 03:30,9,77,77.14,76.99,77.09,44
20180301|2018-02-09 04:00,9,77.05,77.27,77.03,77.25,57
20180301|2018-02-09 04:30,9,77.24,77.24,77.13,77.14,44
20180301|2018-02-09 05:00,9,77.15,77.16,77.13,77.13,88
20180301|2018-02-09 05:30,9,77.13,77.18,77.01,77.18,75
20180301|2018-02-09 06:00,9,77.17,77.18,77.01,77.02,49
20180301|2018-02-09 06:30,9,77.02,77.02,76.87,77.01,37
20180301|2018-02-09 07:00,9,77.03,77.04,76.61,76.63,652
20180301|2018-02-09 07:30,9,76.62,76.95,76.5,76.85,932
20180301|2018-02-09 08:00,9,76.85,76.91,76.6,76.61,467
20180301|2018-02-09 08:30,9,76.62,76.77,76.52,76.69,923
20180301|2018-02-09 09:00,9,76.7,76.74,76.12,76.12,1747
20180301|2018-02-09 09:30,9,76.13,76.17,76.01,76.12,1354
20180301|2018-02-09 10:00,9,76.12,76.14,75.97,76.1,745
20180301|2018-02-09 10:30,9,76.12,76.31,76.05,76.1,637
20180301|2018-02-09 11:00,9,76.1,76.1,75.97,76.05,836
20180301|2018-02-09 11:30,9,76.05,76.14,75.97,76.05,454
20180301|2018-02-09 12:00,9,76.06,76.06,75.74,75.88,2164
20180301|2018-02-09 12:30,9,75.86,76.58,75.86,76.47,1139
20180301|2018-02-09 13:00,9,76.52,76.82,76.44,76.7,1579
20180301|2018-02-11 20:00,12,76.68,76.98,76.43,76.93,215
20180301|2018-02-11 20:30,12,76.88,76.88,76.73,76.73,3
20180301|2018-02-11 21:00,12,76.81,77.04,76.81,76.9,42
20180301|2018-02-11 21:30,12,76.9,76.95,76.9,76.95,15
20180301|2018-02-11 22:00,12,77.02,77.02,76.88,76.88,6
20180301|2018-02-11 22:30,12,76.89,76.96,76.84,76.84,58
20180301|2018-02-11 23:00,12,76.84,76.84,76.6,76.79,24
20180301|2018-02-11 23:30,12,76.78,76.78,76.68,76.68,3
20180301|2018-02-12 00:00,12,76.86,76.91,76.86,76.91,5
20180301|2018-02-12 00:30,12,76.82,76.9,76.82,76.89,3
20180301|2018-02-12 01:00,12,76.9,76.9,76.76,76.8,22
20180301|2018-02-12 01:30,12,76.83,76.97,76.82,76.97,66
20180301|2018-02-12 02:00,12,76.95,77.01,76.95,76.97,78
20180301|2018-02-12 02:30,12,77,77.04,76.97,76.97,49
20180301|2018-02-12 03:00,12,76.99,77.15,76.99,77.15,64
20180301|2018-02-12 03:30,12,77.15,77.18,77.12,77.15,76
20180301|2018-02-12 04:00,12,77.13,77.15,77.05,77.1,79
20180301|2018-02-12 04:30,12,77.1,77.1,77.05,77.08,19
20180301|2018-02-12 05:00,12,77.09,77.16,77.09,77.12,13
20180301|2018-02-12 05:30,12,77.11,77.12,77.08,77.08,8
20180301|2018-02-12 06:00,12,77.08,77.34,77.06,77.26,147
20180301|2018-02-12 06:30,12,77.28,77.45,77.1,77.26,331
20180301|2018-02-12 07:00,12,77.28,77.47,77.13,77.26,231
20180301|2018-02-12 07:30,12,77.26,77.29,77.11,77.14,373
20180301|2018-02-12 08:00,12,77.15,77.35,77.1,77.1,592
20180301|2018-02-12 08:30,12,77.1,77.13,76.69,76.85,1093
20180301|2018-02-12 09:00,12,76.87,76.99,76.83,76.92,656
20180301|2018-02-12 09:30,12,76.91,76.92,76.5,76.68,1206
20180301|2018-02-12 10:00,12,76.66,76.73,76.5,76.7,652
20180301|2018-02-12 10:30,12,76.72,77,76.63,76.96,1025
20180301|2018-02-12 11:00,12,76.98,77.09,76.83,76.87,670
20180301|2018-02-12 11:30,12,76.87,76.92,76.63,76.69,658
20180301|2018-02-12 12:00,12,76.66,76.68,76.53,76.64,718
20180301|2018-02-12 12:30,12,76.67,76.67,76.1,76.22,1085
20180301|2018-02-12 13:00,12,76.21,76.53,76.13,76.36,1020
20180301|2018-02-12 20:00,13,76.41,76.5,76.4,76.45,118
20180301|2018-02-12 20:30,13,76.45,76.48,76.44,76.46,45
20180301|2018-02-12 21:00,13,76.46,76.5,76.41,76.41,55
20180301|2018-02-12 21:30,13,76.41,76.49,76.41,76.44,17
20180301|2018-02-12 22:00,13,76.44,76.44,76.44,76.44,6
20180301|2018-02-12 22:30,13,76.42,76.42,76.41,76.41,3
20180301|2018-02-12 23:00,13,76.39,76.39,76.39,76.39,4
20180301|2018-02-12 23:30,13,76.39,76.39,76.38,76.38,5
20180301|2018-02-13 00:00,13,76.38,76.4,76.36,76.36,18
20180301|2018-02-13 00:30,13,76.39,76.4,76.39,76.39,26
20180301|2018-02-13 01:00,13,76.37,76.39,76.25,76.25,66
20180301|2018-02-13 01:30,13,76.26,76.26,76.2,76.24,92
20180301|2018-02-13 02:00,13,76.21,76.37,76.21,76.37,39
20180301|2018-02-13 02:30,13,76.37,76.45,76.37,76.41,33
20180301|2018-02-13 03:00,13,76.4,76.41,76.33,76.4,45
20180301|2018-02-13 03:30,13,76.38,76.41,76.3,76.3,29
20180301|2018-02-13 04:00,13,76.32,76.35,76.25,76.35,72
20180301|2018-02-13 04:30,13,76.3,76.37,76.3,76.32,17
20180301|2018-02-13 05:00,13,76.3,76.39,76.3,76.39,34
20180301|2018-02-13 05:30,13,76.37,76.39,76.3,76.3,25
20180301|2018-02-13 06:00,13,76.33,76.42,76.32,76.38,36
20180301|2018-02-13 06:30,13,76.39,76.42,76.35,76.35,22
20180301|2018-02-13 07:00,13,76.35,76.37,76,76.02,498
20180301|2018-02-13 07:30,13,76.02,76.16,75.91,75.99,379
20180301|2018-02-13 08:00,13,75.98,76.34,75.98,76.27,217
20180301|2018-02-13 08:30,13,76.23,76.38,76.14,76.2,547
20180301|2018-02-13 09:00,13,76.18,76.37,76.16,76.25,291
20180301|2018-02-13 09:30,13,76.28,76.28,76.01,76.17,457
20180301|2018-02-13 10:00,13,76.15,76.15,76,76.03,274
20180301|2018-02-13 10:30,13,76.03,76.03,75.77,75.81,787
20180301|2018-02-13 11:00,13,75.8,75.92,75.66,75.87,961
20180301|2018-02-13 11:30,13,75.83,76,75.8,75.97,276
20180301|2018-02-13 12:00,13,75.95,76.13,75.91,76.06,230
20180301|2018-02-13 12:30,13,76.07,76.35,76.07,76.13,567
20180301|2018-02-13 13:00,13,76.11,76.45,76.05,76.2,967
20180301|2018-02-13 20:00,14,76.45,76.45,76.06,76.06,89
20180301|2018-02-13 20:30,14,76.06,76.06,76.01,76.05,30
20180301|2018-02-13 21:00,14,76.02,76.06,76.01,76.01,26
20180301|2018-02-13 21:30,14,76.01,76.1,76.01,76.01,44
20180301|2018-02-13 22:00,14,76,76.06,76,76.05,11
20180301|2018-02-13 22:30,14,76,76.04,75.97,75.99,24
20180301|2018-02-13 23:00,14,75.99,75.99,75.97,75.99,6
20180301|2018-02-13 23:30,14,75.97,75.97,75.97,75.97,4
20180301|2018-02-14 00:00,14,75.99,75.99,75.96,75.96,38
20180301|2018-02-14 00:30,14,75.96,76.01,75.93,75.97,26
20180301|2018-02-14 01:00,14,75.95,76.01,75.94,75.94,30
20180301|2018-02-14 01:30,14,76.01,76.01,75.92,75.92,40
20180301|2018-02-14 02:00,14,76,76.11,76,76.11,36
20180301|2018-02-14 02:30,14,76.14,76.19,75.99,76,119
20180301|2018-02-14 03:00,14,75.96,75.99,75.9,75.9,36
20180301|2018-02-14 03:30,14,75.9,75.93,75.89,75.92,51
20180301|2018-02-14 04:00,14,75.88,75.88,75.79,75.85,83
20180301|2018-02-14 04:30,14,75.8,75.8,75.79,75.79,6
20180301|2018-02-14 05:00,14,75.82,75.87,75.81,75.85,34
20180301|2018-02-14 05:30,14,75.83,75.86,75.81,75.83,40
20180301|2018-02-14 06:00,14,75.84,75.9,75.84,75.9,21
20180301|2018-02-14 06:30,14,75.85,75.9,75.81,75.82,92
20180301|2018-02-14 07:00,14,75.82,75.95,75.77,75.93,112
20180301|2018-02-14 07:30,14,75.92,75.92,75.63,75.78,359
20180301|2018-02-14 08:00,14,75.74,75.84,75.7,75.71,76
20180301|2018-02-14 08:30,14,75.74,75.75,75.57,75.59,500
20180301|2018-02-14 09:00,14,75.6,75.85,75.58,75.68,446
20180301|2018-02-14 09:30,14,75.68,75.82,75.59,75.68,446
20180301|2018-02-14 10:00,14,75.63,75.64,75.56,75.56,225
20180301|2018-02-14 10:30,14,75.57,75.6,75.51,75.51,646
20180301|2018-02-14 11:00,14,75.52,75.56,75.41,75.42,479
20180301|2018-02-14 11:30,14,75.45,75.52,75.41,75.49,85
20180301|2018-02-14 12:00,14,75.47,75.62,75.45,75.56,121
20180301|2018-02-14 12:30,14,75.57,75.77,75.57,75.72,129
20180301|2018-02-14 13:00,14,75.68,75.69,75.46,75.64,455
20180301|2018-02-14 20:00,15,75.6,75.6,75.5,75.5,60
20180301|2018-02-14 20:30,15,75.59,75.66,75.59,75.63,13
20180301|2018-02-14 21:00,15,75.63,75.66,75.63,75.66,6
20180301|2018-02-14 21:30,15,75.7,75.72,75.69,75.72,7
20180301|2018-02-14 22:00,15,75.77,75.81,75.77,75.81,32
20180301|2018-02-14 22:30,15,75.79,75.8,75.79,75.79,9
20180301|2018-02-14 23:00,15,75.83,75.83,75.79,75.79,8
20180301|2018-02-14 23:30,15,75.83,75.83,75.82,75.82,6
20180301|2018-02-15 00:00,15,75.83,75.83,75.83,75.83,8
20180301|2018-02-15 00:30,15,75.81,75.83,75.7,75.75,24
20180301|2018-02-15 01:00,15,75.76,75.83,75.75,75.83,23
20180301|2018-02-15 01:30,15,75.83,75.99,75.81,75.99,23
20180301|2018-02-15 02:00,15,75.94,75.94,75.94,75.94,6
20180301|2018-02-15 02:30,15,75.98,76.16,75.95,76.15,75
20180301|2018-02-15 03:00,15,76.11,76.24,76.11,76.24,11
20180301|2018-02-15 03:30,15,76.26,76.29,76.1,76.1,22
20180301|2018-02-15 04:00,15,76.15,76.15,76.1,76.1,16
20180301|2018-02-15 04:30,15,76.08,76.08,75.93,75.93,26
20180301|2018-02-15 05:00,15,75.92,75.96,75.92,75.96,18
20180301|2018-02-15 05:30,15,76.15,76.24,75.98,76.07,6
20180301|2018-02-15 06:00,15,76.05,76.05,75.69,75.7,25
20180301|2018-02-15 06:30,15,75.68,75.78,75.67,75.72,22
20180301|2018-02-15 07:00,15,75.65,76.02,75.65,75.99,98
20180301|2018-02-15 07:30,15,76,76.13,75.7,75.83,106
20180301|2018-02-15 08:00,15,75.8,75.8,75.51,75.57,77
20180301|2018-02-15 08:30,15,75.54,75.56,75.31,75.38,767
20180301|2018-02-15 09:00,15,75.4,75.53,75.25,75.27,253
20180301|2018-02-15 09:30,15,75.33,75.35,75.26,75.27,316
20180301|2018-02-15 10:00,15,75.27,75.29,75.2,75.21,401
20180301|2018-02-15 10:30,15,75.24,75.24,75.11,75.16,214
20180301|2018-02-15 11:00,15,75.18,75.25,75.11,75.25,167
20180301|2018-02-15 11:30,15,75.26,75.3,75.11,75.11,132
20180301|2018-02-15 12:00,15,75.11,75.3,75.11,75.3,177
20180301|2018-02-15 12:30,15,75.25,75.37,75.21,75.36,169
20180301|2018-02-15 13:00,15,75.34,75.44,75.34,75.37,331
20180301|2018-02-15 20:00,16,75.34,75.34,75.29,75.34,26
20180301|2018-02-15 21:30,16,75.31,75.31,75.31,75.31,1
20180301|2018-02-15 22:30,16,75.37,75.37,75.37,75.37,1
20180301|2018-02-15 23:00,16,75.4,75.42,75.4,75.42,3
20180301|2018-02-15 23:30,16,75.4,75.4,75.4,75.4,4
20180301|2018-02-16 00:00,16,75.4,75.4,75.4,75.4,3
20180301|2018-02-16 01:00,16,75.44,75.77,75.44,75.7,34
20180301|2018-02-16 01:30,16,75.73,75.73,75.69,75.7,9
20180301|2018-02-16 02:00,16,75.7,75.7,75.69,75.69,6
20180301|2018-02-16 02:30,16,75.65,75.7,75.65,75.7,9
20180301|2018-02-16 03:00,16,75.7,75.7,75.58,75.67,58
20180301|2018-02-16 03:30,16,75.57,75.57,75.57,75.57,3
20180301|2018-02-16 04:00,16,75.53,75.53,75.4,75.4,11
20180301|2018-02-16 04:30,16,75.3,75.3,75.17,75.17,5
20180301|2018-02-16 05:00,16,75.17,75.2,75.17,75.17,84
20180301|2018-02-16 05:30,16,75.19,75.25,75.19,75.24,56
20180301|2018-02-16 06:00,16,75.2,75.2,75.17,75.2,76
20180301|2018-02-16 06:30,16,75.25,75.29,75.22,75.29,13
20180301|2018-02-16 07:00,16,75.22,75.3,75.13,75.3,42
20180301|2018-02-16 07:30,16,75.25,75.32,75.2,75.32,28
20180301|2018-02-16 08:00,16,75.27,75.28,75.19,75.27,60
20180301|2018-02-16 08:30,16,75.23,75.33,75.19,75.33,46
20180301|2018-02-16 09:00,16,75.35,75.87,75.27,75.87,147
20180301|2018-02-16 09:30,16,75.85,75.85,75.4,75.47,109
20180301|2018-02-16 10:00,16,75.51,75.79,75.5,75.79,101
20180301|2018-02-16 10:30,16,75.78,75.78,75.65,75.7,125
20180301|2018-02-16 11:00,16,75.66,75.66,75.5,75.54,77
20180301|2018-02-16 11:30,16,75.54,75.55,75.46,75.55,30
20180301|2018-02-16 12:00,16,75.52,75.68,75.5,75.64,41
20180301|2018-02-16 12:30,16,75.62,75.7,75.53,75.53,75
20180301|2018-02-16 13:00,16,75.57,75.81,75.53,75.66,136
20180301|2018-02-19 20:00,20,75.7,75.74,75.6,75.74,97
20180301|2018-02-19 20:30,20,75.72,75.72,75.72,75.72,6
20180301|2018-02-19 21:00,20,75.77,75.79,75.77,75.79,9
20180301|2018-02-19 21:30,20,75.8,75.94,75.8,75.91,43
20180301|2018-02-19 22:00,20,75.94,75.96,75.94,75.96,9
20180301|2018-02-19 22:30,20,75.97,75.98,75.95,75.98,38
20180301|2018-02-19 23:00,20,75.95,75.98,75.94,75.94,21
20180301|2018-02-19 23:30,20,75.9,75.95,75.9,75.95,4
20180301|2018-02-20 00:00,20,75.99,76.01,75.94,75.98,16
20180301|2018-02-20 00:30,20,75.99,75.99,75.92,75.92,10
20180301|2018-02-20 01:00,20,75.85,75.96,75.85,75.91,9
20180301|2018-02-20 01:30,20,75.9,76,75.87,76,40
20180301|2018-02-20 02:00,20,75.94,75.98,75.85,75.95,77
20180301|2018-02-20 02:30,20,76,76.02,75.95,75.95,48
20180301|2018-02-20 03:00,20,75.98,75.98,75.9,75.9,11
20180301|2018-02-20 03:30,20,75.97,75.98,75.93,75.93,11
20180301|2018-02-20 04:00,20,75.93,75.95,75.91,75.93,13
20180301|2018-02-20 04:30,20,75.93,76.07,75.93,76.07,18
20180301|2018-02-20 05:00,20,76.01,76.01,75.97,76,32
20180301|2018-02-20 05:30,20,76.06,76.1,76.02,76.1,11
20180301|2018-02-20 06:00,20,76.1,76.1,76.01,76.01,9
20180301|2018-02-20 06:30,20,75.97,76.11,75.96,76.11,11
20180301|2018-02-20 07:00,20,76.14,76.67,76.14,76.5,167
20180301|2018-02-20 07:30,20,76.52,76.67,76.52,76.64,42
20180301|2018-02-20 08:00,20,76.7,76.76,76.68,76.76,44
20180301|2018-02-20 08:30,20,76.77,76.83,76.64,76.66,98
20180301|2018-02-20 09:00,20,76.68,77.16,76.59,77.16,360
20180301|2018-02-20 09:30,20,77.16,78.08,77.16,77.9,371
20180301|2018-02-20 10:00,20,77.92,78.17,77.83,78.13,161
20180301|2018-02-20 10:30,20,78.08,78.31,78,78.05,85
20180301|2018-02-20 11:00,20,78.03,78.03,77.47,77.81,67
20180301|2018-02-20 11:30,20,77.76,77.76,77.36,77.55,110
20180301|2018-02-20 12:00,20,77.65,77.8,77.6,77.6,62
20180301|2018-02-20 12:30,20,77.55,78.05,77.48,77.68,80
20180301|2018-02-20 13:00,20,77.68,77.79,77.4,77.59,115
20180301|2018-02-20 20:00,21,77.5,77.5,77.5,77.5,4
20180301|2018-02-20 20:30,21,77.45,77.66,77.45,77.66,4
20180301|2018-02-20 21:00,21,77.66,77.86,77.66,77.86,17
20180301|2018-02-20 21:30,21,77.91,77.93,77.91,77.93,18
20180301|2018-02-20 22:00,21,77.9,77.9,77.9,77.9,17
20180301|2018-02-20 22:30,21,77.9,77.9,77.9,77.9,20
20180301|2018-02-20 23:30,21,77.69,77.72,77.69,77.72,2
20180301|2018-02-21 00:00,21,77.65,77.65,77.65,77.65,1
20180301|2018-02-21 00:30,21,77.64,77.7,77.62,77.7,4
20180301|2018-02-21 01:00,21,77.77,77.89,77.77,77.89,2
20180301|2018-02-21 01:30,21,78.08,78.09,78.02,78.08,10
20180301|2018-02-21 02:00,21,78.05,78.17,78,78.17,51
20180301|2018-02-21 02:30,21,78.15,78.2,78,78.05,45
20180301|2018-02-21 03:00,21,78.19,78.25,78.1,78.25,34
20180301|2018-02-21 03:30,21,78.21,78.21,77.91,77.91,58
20180301|2018-02-21 04:00,21,77.97,78.02,77.97,78.02,24
20180301|2018-02-21 04:30,21,78.07,78.07,77.95,77.97,8
20180301|2018-02-21 05:00,21,77.93,77.96,77.8,77.95,36
20180301|2018-02-21 05:30,21,77.97,78.09,77.97,78.04,24
20180301|2018-02-21 06:00,21,78.03,78.03,78.03,78.03,1
20180301|2018-02-21 06:30,21,78.08,78.11,78.01,78.11,18
20180301|2018-02-21 07:00,21,78.25,78.38,78.23,78.37,61
20180301|2018-02-21 07:30,21,78.36,78.98,78.32,78.86,163
20180301|2018-02-21 08:00,21,78.9,79.03,78.76,78.89,142
20180301|2018-02-21 08:30,21,79.1,79.1,78,78,309
20180301|2018-02-21 09:00,21,78.34,78.49,78.18,78.44,70
20180301|2018-02-21 09:30,21,78.2,78.54,77.77,78.3,135
20180301|2018-02-21 10:00,21,78.32,78.32,78.09,78.26,75
20180301|2018-02-21 10:30,21,78.16,78.24,77.85,78.24,19
20180301|2018-02-21 11:00,21,78.17,78.51,78.17,78.4,59
20180301|2018-02-21 11:30,21,78.37,78.47,78.28,78.47,52
20180301|2018-02-21 12:00,21,78.38,78.58,78.38,78.54,77
20180301|2018-02-21 12:30,21,78.51,78.72,78.51,78.66,53
20180301|2018-02-21 13:00,21,78.66,78.97,78.65,78.75,95
20180301|2018-02-21 20:00,22,78.85,78.85,78.85,78.85,1
20180301|2018-02-22 05:30,22,78.71,78.71,78.71,78.71,1
20180301|2018-02-22 06:00,22,78.7,78.7,78.67,78.67,5
20180301|2018-02-22 08:00,22,78.5,78.5,78.49,78.49,2
20180301|2018-02-22 08:30,22,78.5,78.5,78.42,78.42,31
20180301|2018-02-22 09:00,22,78.42,78.45,78.42,78.45,5
20180301|2018-02-22 10:00,22,79.1,79.1,79.1,79.1,2
20180301|2018-02-22 10:30,22,79.06,79.54,79.06,79.54,2
20180301|2018-02-22 11:00,22,79.44,79.44,79.44,79.44,1
20180301|2018-02-22 11:30,22,81.34,81.34,81.26,81.26,3
20180301|2018-02-22 13:00,22,80.55,80.55,80.55,80.55,35
20180301|2018-02-22 20:00,23,80.75,80.75,80.75,80.75,1
20180301|2018-02-23 01:00,23,80.85,80.85,80.5,80.5,6
20180301|2018-02-23 01:30,23,80.5,80.5,80.5,80.5,1
20180301|2018-02-23 02:30,23,80.25,80.25,80.25,80.25,5
20180301|2018-02-23 08:30,23,81.42,81.42,81.42,81.42,3
20180301|2018-02-23 09:00,23,81.42,81.42,81.42,81.42,2
20180301|2018-02-23 09:30,23,81.49,81.5,81.25,81.46,10
20180301|2018-02-23 10:00,23,81.45,81.46,81.45,81.46,2
20180301|2018-02-23 11:00,23,81.5,81.5,81.5,81.5,5
20180301|2018-02-23 13:00,23,81.5,81.5,81.5,81.5,1
20180301|2018-02-25 20:30,26,81.75,81.75,81.75,81.75,1
20180301|2018-02-26 07:00,26,80.55,80.55,80.55,80.55,6
20180301|2018-02-26 08:00,26,81.65,81.65,81.65,81.65,3
20180301|2018-02-26 08:30,26,81.65,81.65,81.65,81.65,1
20180301|2018-02-26 09:30,26,81.65,81.65,81.65,81.65,5
20180301|2018-02-26 10:30,26,81.7,81.75,81.7,81.75,15
20180301|2018-02-26 11:00,26,81.75,81.75,81.6,81.6,2
20180301|2018-02-26 13:00,26,81.74,81.74,81.74,81.74,1
20180301|2018-02-26 20:00,27,81,81,81,81,1
20180301|2018-02-27 08:30,27,81.74,81.74,81.74,81.74,5
20180301|2018-02-27 09:00,27,81.74,81.74,81.74,81.74,2
20180301|2018-02-27 10:00,27,81.74,81.74,81.74,81.74,1
20180301|2018-02-27 10:30,27,81.6,81.7,81.45,81.7,12
20180301|2018-02-27 11:30,27,81.74,81.74,81.74,81.74,1
20180301|2018-02-27 13:00,27,81.74,81.75,81.74,81.75,7
20180301|2018-02-28 08:30,28,81.75,81.75,81.5,81.5,13
20180301|2018-02-28 09:00,28,81.74,81.74,81.74,81.74,4
20180301|2018-02-28 09:30,28,81.74,81.74,81.74,81.74,2
20180301|2018-02-28 11:00,28,81.75,81.75,81.75,81.75,2
20180301|2018-03-01 07:00,1,81.8,81.8,81.8,81.8,10
20180301|2018-03-01 11:00,1,81.5,81.5,81.5,81.5,2
20180301|2018-03-02 09:00,2,82.7,82.7,82.7,82.7,5
20180301|2018-03-02 10:00,2,82.7,82.7,82.7,82.7,10
20180301|2018-03-02 12:30,2,82.5,82.5,82.5,82.5,1
20180301|2018-03-05 00:00,5,83.81,83.81,83.81,83.81,3
20180301|2018-03-05 09:30,5,82.6,82.6,82.6,82.6,1
20180301|2018-03-06 08:30,6,87.75,87.75,87.7,87.7,3
20180301|2018-03-06 10:00,6,85.48,85.48,85.48,85.48,5
20180301|2018-03-06 10:30,6,85.21,85.3,85.21,85.3,6
20180301|2018-03-06 11:00,6,85.35,85.36,85.35,85.35,5
20180501|2017-08-04 05:30,4,70.44,70.44,70.44,70.44,4
20180501|2017-08-04 06:30,4,70.48,70.48,70.48,70.48,2
20180501|2017-08-04 07:30,4,70.37,70.37,70.31,70.31,3
20180501|2017-08-04 08:30,4,70.36,70.36,70.24,70.24,31
20180501|2017-08-04 09:00,4,70.38,70.38,70.28,70.28,17
20180501|2017-08-04 09:30,4,70.35,70.35,70.31,70.31,4
20180501|2017-08-04 10:00,4,70.41,70.42,70.41,70.42,8
20180501|2017-08-04 10:30,4,70.48,70.52,70.41,70.52,16
20180501|2017-08-04 11:00,4,70.45,70.45,70.43,70.44,17
20180501|2017-08-04 11:30,4,70.44,70.44,70.44,70.44,5
20180501|2017-08-04 12:30,4,70.39,70.49,70.39,70.49,11
20180501|2017-08-04 13:00,4,70.51,70.54,70.36,70.46,31
20180501|2017-08-06 20:00,7,70.45,70.45,70.45,70.45,1
20180501|2017-08-07 00:00,7,70.71,70.71,70.71,70.71,1
20180501|2017-08-07 03:00,7,70.8,70.81,70.8,70.81,6
20180501|2017-08-07 04:00,7,70.81,70.81,70.81,70.81,2
20180501|2017-08-07 04:30,7,70.71,70.71,70.71,70.71,1
20180501|2017-08-07 05:00,7,70.71,70.72,70.7,70.72,7
20180501|2017-08-07 05:30,7,70.72,70.72,70.72,70.72,5
20180501|2017-08-07 06:00,7,70.73,70.73,70.73,70.73,5
20180501|2017-08-07 07:30,7,70.45,70.45,70.42,70.42,2
20180501|2017-08-07 08:00,7,70.51,70.77,70.51,70.76,19
20180501|2017-08-07 08:30,7,70.82,70.83,70.77,70.77,15
20180501|2017-08-07 09:00,7,70.83,70.9,70.83,70.9,9
20180501|2017-08-07 09:30,7,70.86,70.86,70.86,70.86,4
20180501|2017-08-07 10:00,7,70.84,70.85,70.84,70.85,3
20180501|2017-08-07 10:30,7,70.83,70.85,70.83,70.85,2
20180501|2017-08-07 11:00,7,70.76,70.76,70.71,70.71,16
20180501|2017-08-07 11:30,7,70.76,70.76,70.76,70.76,1
20180501|2017-08-07 12:00,7,70.78,70.8,70.76,70.76,8
20180501|2017-08-07 12:30,7,70.76,70.77,70.76,70.77,5
20180501|2017-08-07 13:00,7,70.77,70.77,70.45,70.45,9
20180501|2017-08-07 20:00,8,70.57,70.57,70.31,70.31,42
20180501|2017-08-07 22:00,8,70.4,70.4,70.4,70.4,7
20180501|2017-08-08 00:30,8,70.66,70.75,70.66,70.75,7
20180501|2017-08-08 01:00,8,70.81,70.85,70.81,70.85,3
20180501|2017-08-08 01:30,8,70.86,70.87,70.86,70.87,5
20180501|2017-08-08 02:00,8,70.85,70.89,70.85,70.89,13
20180501|2017-08-08 03:30,8,70.73,70.73,70.73,70.73,2
20180501|2017-08-08 04:00,8,70.73,70.74,70.73,70.74,9
20180501|2017-08-08 04:30,8,70.75,70.75,70.75,70.75,14
20180501|2017-08-08 05:30,8,70.74,70.74,70.73,70.73,2
20180501|2017-08-08 06:30,8,70.64,70.64,70.64,70.64,1
20180501|2017-08-08 07:00,8,70.75,70.77,70.75,70.77,55
20180501|2017-08-08 07:30,8,70.77,70.79,70.77,70.79,29
20180501|2017-08-08 08:00,8,70.8,70.89,70.8,70.89,128
20180501|2017-08-08 08:30,8,70.63,70.63,70.63,70.63,1
20180501|2017-08-08 09:00,8,70.89,70.89,70.89,70.89,3
20180501|2017-08-08 09:30,8,70.81,70.81,70.8,70.8,3
20180501|2017-08-08 10:00,8,70.91,70.93,70.91,70.93,26
20180501|2017-08-08 10:30,8,70.88,70.91,70.87,70.91,15
20180501|2017-08-08 11:00,8,70.93,70.94,70.91,70.91,26
20180501|2017-08-08 11:30,8,70.96,71,70.96,71,52
20180501|2017-08-08 12:00,8,71,71.03,70.99,71.03,58
20180501|2017-08-08 12:30,8,71.01,71.07,71,71.07,34
20180501|2017-08-08 13:00,8,71.08,71.1,71.02,71.05,118
20180501|2017-08-08 20:00,9,71.08,71.08,71.08,71.08,16
20180501|2017-08-08 20:30,9,71.08,71.08,71.08,71.08,2
20180501|2017-08-09 01:00,9,70.52,70.52,70.52,70.52,1
20180501|2017-08-09 01:30,9,70.65,70.71,70.65,70.71,8
20180501|2017-08-09 02:00,9,70.74,70.74,70.74,70.74,12
20180501|2017-08-09 03:30,9,70.69,70.69,70.69,70.69,3
20180501|2017-08-09 06:30,9,70.6,70.6,70.6,70.6,2
20180501|2017-08-09 07:00,9,70.66,70.66,70.66,70.66,1
20180501|2017-08-09 07:30,9,70.59,70.66,70.5,70.5,75
20180501|2017-08-09 08:00,9,70.76,70.76,70.76,70.76,2
20180501|2017-08-09 08:30,9,70.87,70.87,70.76,70.76,4
20180501|2017-08-09 09:00,9,71.02,71.04,71.02,71.04,2
20180501|2017-08-09 09:30,9,70.93,70.93,70.9,70.9,2
20180501|2017-08-09 10:00,9,70.93,70.96,70.93,70.96,3
20180501|2017-08-09 10:30,9,70.76,70.76,70.72,70.72,2
20180501|2017-08-09 11:00,9,70.84,70.84,70.84,70.84,1
20180501|2017-08-09 11:30,9,70.94,70.96,70.94,70.96,5
20180501|2017-08-09 12:00,9,71.01,71.03,71.01,71.03,7
20180501|2017-08-09 12:30,9,71.02,71.02,70.97,70.97,4
20180501|2017-08-09 13:00,9,70.97,71.06,70.97,71.06,85
20180501|2017-08-10 07:30,10,70.59,70.59,70.32,70.4,7
20180501|2017-08-10 08:00,10,70.46,70.64,70.46,70.59,6
20180501|2017-08-10 08:30,10,70.55,70.55,69.59,69.86,98
20180501|2017-08-10 09:00,10,69.96,70.05,69.86,70.05,8
20180501|2017-08-10 09:30,10,70.06,70.06,69.76,69.86,39
20180501|2017-08-10 10:00,10,69.84,69.9,69.81,69.82,30
20180501|2017-08-10 10:30,10,69.81,70.01,69.81,70.01,2
20180501|2017-08-10 11:00,10,69.88,69.88,68.54,68.54,182
20180501|2017-08-10 11:30,10,68.57,68.58,68.21,68.21,15
20180501|2017-08-10 12:00,10,68.22,68.41,68.22,68.41,4
20180501|2017-08-10 12:30,10,68.37,68.47,68.23,68.23,10
20180501|2017-08-10 13:00,10,68.27,68.47,68.27,68.47,13
20180501|2017-08-10 20:00,11,68.22,68.35,68.22,68.23,4
20180501|2017-08-10 21:00,11,68.4,68.41,68.39,68.41,3
20180501|2017-08-10 22:00,11,68.38,68.38,68.38,68.38,1
20180501|2017-08-10 23:30,11,68.37,68.37,68.37,68.37,1
20180501|2017-08-11 01:30,11,68.35,68.37,68.35,68.37,12
20180501|2017-08-11 04:30,11,68.4,68.4,68.4,68.4,4
20180501|2017-08-11 06:00,11,68.51,68.51,68.51,68.51,4
20180501|2017-08-11 07:00,11,68.4,68.4,68.4,68.4,11
20180501|2017-08-11 07:30,11,68.47,68.47,68.3,68.31,77
20180501|2017-08-11 08:00,11,68.33,68.33,68.05,68.19,41
20180501|2017-08-11 08:30,11,68.23,68.23,68.06,68.06,19
20180501|2017-08-11 09:00,11,68.43,68.85,68.43,68.69,31
20180501|2017-08-11 09:30,11,68.88,68.93,68.76,68.9,10
20180501|2017-08-11 10:00,11,68.82,68.83,68.69,68.69,7
20180501|2017-08-11 10:30,11,68.65,68.67,68.65,68.67,4
20180501|2017-08-11 11:00,11,68.96,69.32,68.96,69.32,8
20180501|2017-08-11 12:00,11,69.03,69.03,69.03,69.03,4
20180501|2017-08-11 12:30,11,68.64,68.64,68.64,68.64,1
20180501|2017-08-11 13:00,11,68.59,68.7,68.45,68.65,22
20180501|2017-08-14 07:00,14,68.4,68.4,68.4,68.4,2
20180501|2017-08-14 07:30,14,68.36,68.36,68.34,68.34,3
20180501|2017-08-14 08:00,14,68.33,68.33,68.03,68.22,24
20180501|2017-08-14 08:30,14,68.14,68.17,68.14,68.17,9
20180501|2017-08-14 09:30,14,68.03,68.11,68.02,68.02,4
20180501|2017-08-14 10:30,14,67.96,67.96,67.96,67.96,5
20180501|2017-08-14 11:30,14,67.95,67.95,67.95,67.95,5
20180501|2017-08-14 12:30,14,67.95,67.95,67.95,67.95,5
20180501|2017-08-14 13:00,14,68.12,68.25,68.11,68.25,7
20180501|2017-08-15 02:00,15,68.05,68.05,68.05,68.05,2
20180501|2017-08-15 04:30,15,68.09,68.09,68.09,68.09,1
20180501|2017-08-15 08:00,15,67.92,67.92,67.9,67.9,12
20180501|2017-08-15 08:30,15,67.8,67.84,67.75,67.84,71
20180501|2017-08-15 09:00,15,67.75,67.75,67.75,67.75,12
20180501|2017-08-15 09:30,15,67.78,67.8,67.62,67.62,27
20180501|2017-08-15 10:00,15,67.6,67.64,67.6,67.64,35
20180501|2017-08-15 10:30,15,67.6,67.6,67.6,67.6,12
20180501|2017-08-15 11:00,15,67.58,67.63,67.55,67.63,3
20180501|2017-08-15 11:30,15,67.62,67.63,67.55,67.55,5
20180501|2017-08-15 12:00,15,67.62,67.62,67.56,67.59,35
20180501|2017-08-15 12:30,15,67.61,67.61,67.6,67.6,45
20180501|2017-08-15 13:00,15,67.6,67.63,67.58,67.63,59
20180501|2017-08-15 21:30,16,67.65,67.65,67.65,67.65,1
20180501|2017-08-16 07:30,16,67.6,67.6,67.6,67.6,5
20180501|2017-08-16 08:00,16,67.57,67.57,67.57,67.57,13
20180501|2017-08-16 08:30,16,67.54,67.54,67.52,67.52,31
20180501|2017-08-16 09:00,16,67.52,67.53,67.37,67.37,147
20180501|2017-08-16 09:30,16,67.37,67.41,67.37,67.41,13
20180501|2017-08-16 11:00,16,67.42,67.42,67.42,67.42,1
20180501|2017-08-16 11:30,16,67.39,67.39,67.38,67.38,9
20180501|2017-08-16 12:00,16,67.4,67.4,67.4,67.4,1
20180501|2017-08-16 12:30,16,67.42,67.42,67.35,67.35,15
20180501|2017-08-16 13:00,16,67.33,67.41,67.32,67.32,12
20180501|2017-08-16 21:30,17,67.36,67.37,67.36,67.37,7
20180501|2017-08-17 08:00,17,67.31,67.31,67.28,67.28,6
20180501|2017-08-17 08:30,17,67.31,67.31,67.23,67.23,5
20180501|2017-08-17 09:00,17,67.23,67.23,67.22,67.22,4
20180501|2017-08-17 09:30,17,67.22,67.22,67.13,67.13,28
20180501|2017-08-17 11:00,17,67.17,67.17,67.16,67.16,5
20180501|2017-08-17 11:30,17,67.21,67.4,67.21,67.4,15
20180501|2017-08-17 12:30,17,67.31,67.33,67.26,67.26,10
20180501|2017-08-17 13:00,17,67.35,67.48,67.3,67.3,10
20180501|2017-08-17 20:00,18,67.31,67.31,67.29,67.29,2
20180501|2017-08-17 21:30,18,67.27,67.27,67.27,67.27,1
20180501|2017-08-17 23:00,18,67.38,67.38,67.38,67.38,1
20180501|2017-08-18 02:00,18,67.49,67.49,67.49,67.49,2
20180501|2017-08-18 02:30,18,67.62,67.63,67.62,67.63,7
20180501|2017-08-18 07:30,18,67.33,67.37,67.33,67.37,2
20180501|2017-08-18 08:00,18,67.28,67.28,67.28,67.28,4
20180501|2017-08-18 08:30,18,67.21,67.21,67.21,67.21,2
20180501|2017-08-18 09:00,18,67.23,67.28,67.23,67.25,20
20180501|2017-08-18 09:30,18,67.13,67.14,67.13,67.14,8
20180501|2017-08-18 10:00,18,67.17,67.18,67.15,67.15,6
20180501|2017-08-18 10:30,18,67.15,67.15,67.15,67.15,3
20180501|2017-08-18 11:00,18,67.33,67.44,67.33,67.44,36
20180501|2017-08-18 11:30,18,67.73,67.73,67.58,67.71,43
20180501|2017-08-18 12:00,18,67.74,67.74,67.72,67.72,12
20180501|2017-08-18 12:30,18,67.76,67.76,67.71,67.71,4
20180501|2017-08-18 13:00,18,67.65,67.67,67.65,67.67,5
20180501|2017-08-20 20:00,21,67.74,67.74,67.74,67.74,1
20180501|2017-08-21 04:00,21,67.9,67.91,67.9,67.91,2
20180501|2017-08-21 04:30,21,67.96,67.97,67.96,67.97,2
20180501|2017-08-21 05:30,21,67.98,67.98,67.98,67.98,1
20180501|2017-08-21 06:00,21,67.98,67.98,67.74,67.74,16
20180501|2017-08-21 06:30,21,67.74,67.74,67.7,67.7,2
20180501|2017-08-21 07:30,21,67.92,67.92,67.86,67.86,2
20180501|2017-08-21 08:30,21,67.86,67.95,67.85,67.94,12
20180501|2017-08-21 09:00,21,67.92,67.98,67.92,67.94,15
20180501|2017-08-21 09:30,21,67.79,67.79,67.79,67.79,2
20180501|2017-08-21 10:00,21,67.67,67.73,67.6,67.73,10
20180501|2017-08-21 10:30,21,67.77,67.78,67.77,67.78,2
20180501|2017-08-21 11:00,21,67.75,67.82,67.75,67.82,2
20180501|2017-08-21 11:30,21,67.8,67.8,67.8,67.8,1
20180501|2017-08-21 12:00,21,67.87,67.87,67.85,67.85,6
20180501|2017-08-21 12:30,21,67.96,67.98,67.96,67.98,7
20180501|2017-08-21 13:00,21,68.05,68.12,67.78,67.78,7
20180501|2017-08-22 02:30,22,68.19,68.21,68.19,68.2,9
20180501|2017-08-22 03:30,22,68.2,68.2,68.11,68.11,3
20180501|2017-08-22 06:00,22,68.12,68.12,68.12,68.12,1
20180501|2017-08-22 07:30,22,68.2,68.29,68.2,68.29,13
20180501|2017-08-22 09:00,22,68.13,68.14,68.08,68.08,20
20180501|2017-08-22 09:30,22,68.08,68.08,68.05,68.05,38
20180501|2017-08-22 10:30,22,67.82,67.85,67.79,67.84,7
20180501|2017-08-22 12:30,22,68.05,68.05,68.05,68.05,1
20180501|2017-08-22 13:00,22,67.99,68.02,67.97,68.02,6
20180501|2017-08-22 23:30,23,68.51,68.53,68.51,68.53,4
20180501|2017-08-23 04:00,23,68.51,68.51,68.51,68.51,1
20180501|2017-08-23 07:00,23,68.35,68.35,68.35,68.35,6
20180501|2017-08-23 07:30,23,68.35,68.4,68.35,68.35,38
20180501|2017-08-23 08:00,23,68.36,68.45,68.36,68.45,58
20180501|2017-08-23 08:30,23,68.45,69.32,68.45,69.17,66
20180501|2017-08-23 09:00,23,69.11,69.11,68.87,68.95,6
20180501|2017-08-23 09:30,23,68.96,68.99,68.4,68.41,17
20180501|2017-08-23 10:00,23,68.64,68.64,68.62,68.62,7
20180501|2017-08-23 10:30,23,68.83,68.83,68.83,68.83,1
20180501|2017-08-23 11:00,23,68.77,68.77,68.77,68.77,3
20180501|2017-08-23 13:00,23,68.67,68.77,68.62,68.69,19
20180501|2017-08-24 00:00,24,68.81,68.81,68.81,68.81,8
20180501|2017-08-24 01:30,24,68.75,68.75,68.75,68.75,4
20180501|2017-08-24 02:00,24,68.75,68.75,68.75,68.75,14
20180501|2017-08-24 07:30,24,68.81,68.86,68.8,68.83,8
20180501|2017-08-24 08:00,24,68.87,68.88,68.87,68.88,2
20180501|2017-08-24 08:30,24,68.9,68.98,68.79,68.79,9
20180501|2017-08-24 09:00,24,68.86,69.02,68.84,69.02,29
20180501|2017-08-24 09:30,24,69.03,69.03,69.02,69.03,12
20180501|2017-08-24 10:00,24,69.03,69.19,69.03,69.19,13
20180501|2017-08-24 10:30,24,69.11,69.17,69.11,69.17,5
20180501|2017-08-24 11:00,24,69.13,69.21,69.07,69.07,22
20180501|2017-08-24 11:30,24,69.23,69.23,69.23,69.23,1
20180501|2017-08-24 12:00,24,69.24,69.43,69.23,69.43,10
20180501|2017-08-24 12:30,24,69.4,69.43,69.4,69.43,16
20180501|2017-08-24 13:00,24,69.46,69.68,69.46,69.64,126
20180501|2017-08-24 20:00,25,69.68,69.68,69.56,69.56,2
20180501|2017-08-25 00:00,25,69.69,69.69,69.69,69.69,2
20180501|2017-08-25 01:30,25,69.67,69.67,69.67,69.67,1
20180501|2017-08-25 06:00,25,69.57,69.57,69.57,69.57,5
20180501|2017-08-25 08:00,25,69.32,69.37,68.94,69.18,56
20180501|2017-08-25 08:30,25,69.18,69.53,69.18,69.34,43
20180501|2017-08-25 09:00,25,69.36,69.48,69.36,69.48,4
20180501|2017-08-25 09:30,25,69.38,69.54,69.38,69.47,18
20180501|2017-08-25 10:00,25,69.45,69.57,69.45,69.57,10
20180501|2017-08-25 10:30,25,69.57,69.57,69.34,69.34,4
20180501|2017-08-25 11:00,25,69.22,69.22,67.8,68.23,136
20180501|2017-08-25 11:30,25,68.44,68.64,68.4,68.64,6
20180501|2017-08-25 12:00,25,68.64,68.81,68.64,68.81,52
20180501|2017-08-25 12:30,25,68.95,68.98,68.83,68.83,20
20180501|2017-08-25 13:00,25,68.95,68.97,68.48,68.49,22
20180501|2017-08-27 21:30,28,69.03,69.03,69.03,69.03,1
20180501|2017-08-27 23:30,28,69.09,69.09,69.09,69.09,1
20180501|2017-08-28 01:00,28,69.33,69.37,69.33,69.36,16
20180501|2017-08-28 06:00,28,69.14,69.15,69.14,69.15,3
20180501|2017-08-28 07:30,28,69.39,69.41,69.39,69.41,6
20180501|2017-08-28 08:00,28,69.4,69.83,69.4,69.67,44
20180501|2017-08-28 08:30,28,69.63,69.64,69.62,69.64,8
20180501|2017-08-28 10:00,28,69.54,69.54,69.5,69.5,4
20180501|2017-08-28 10:30,28,69.59,69.66,69.59,69.66,3
20180501|2017-08-28 11:00,28,69.65,69.69,69.65,69.69,8
20180501|2017-08-28 11:30,28,69.69,69.71,69.62,69.62,13
20180501|2017-08-28 12:00,28,69.65,69.65,69.65,69.65,1
20180501|2017-08-28 13:00,28,69.56,69.66,69.56,69.62,81
20180501|2017-08-28 20:00,29,69.4,69.68,69.4,69.63,9
20180501|2017-08-28 20:30,29,69.55,69.55,69.55,69.55,2
20180501|2017-08-28 21:30,29,69.66,69.66,69.66,69.66,5
20180501|2017-08-28 22:30,29,69.68,69.68,69.68,69.68,2
20180501|2017-08-29 00:30,29,69.68,69.68,69.67,69.67,3
20180501|2017-08-29 01:00,29,69.67,69.67,69.66,69.66,10
20180501|2017-08-29 02:30,29,69.69,69.69,69.69,69.69,3
20180501|2017-08-29 07:00,29,69.78,69.88,69.78,69.78,14
20180501|2017-08-29 07:30,29,69.67,69.67,69.52,69.52,3
20180501|2017-08-29 08:00,29,69.62,69.62,69.47,69.6,9
20180501|2017-08-29 08:30,29,69.61,69.65,69.61,69.65,10
20180501|2017-08-29 09:00,29,69.8,69.85,69.8,69.83,9
20180501|2017-08-29 09:30,29,69.81,69.98,69.74,69.98,28
20180501|2017-08-29 10:00,29,69.98,70.12,69.96,70.12,60
20180501|2017-08-29 10:30,29,70.01,70.03,69.97,69.98,51
20180501|2017-08-29 11:00,29,70.09,70.1,70.03,70.03,16
20180501|2017-08-29 12:00,29,70.05,70.05,69.45,69.6,34
20180501|2017-08-29 12:30,29,69.64,69.78,69.64,69.78,27
20180501|2017-08-29 13:00,29,69.73,69.95,69.73,69.82,35
20180501|2017-08-29 20:00,30,69.87,69.87,69.87,69.87,1
20180501|2017-08-29 22:00,30,69.91,69.91,69.88,69.88,12
20180501|2017-08-29 22:30,30,69.88,69.88,69.88,69.88,3
20180501|2017-08-30 03:00,30,69.89,69.9,69.89,69.9,8
20180501|2017-08-30 03:30,30,69.97,69.98,69.97,69.98,2
20180501|2017-08-30 06:30,30,70.03,70.03,70.03,70.03,1
20180501|2017-08-30 07:30,30,70.12,70.12,70.12,70.12,2
20180501|2017-08-30 08:00,30,70.15,70.17,70.12,70.17,12
20180501|2017-08-30 08:30,30,70.18,70.19,70.16,70.19,42
20180501|2017-08-30 09:00,30,70.2,70.38,70.2,70.38,29
20180501|2017-08-30 09:30,30,70.38,70.43,70.28,70.37,10
20180501|2017-08-30 10:00,30,70.31,70.4,70.18,70.18,9
20180501|2017-08-30 10:30,30,70.24,70.24,70.24,70.24,5
20180501|2017-08-30 11:00,30,70.27,70.27,70.27,70.27,1
20180501|2017-08-30 11:30,30,70.41,70.41,70.41,70.41,2
20180501|2017-08-30 12:00,30,70.37,70.46,70.37,70.45,30
20180501|2017-08-30 12:30,30,70.46,70.5,70.44,70.49,43
20180501|2017-08-30 13:00,30,70.47,70.5,70.38,70.38,88
20180501|2017-08-30 20:00,31,70.33,70.33,70.29,70.31,16
20180501|2017-08-30 20:30,31,70.31,70.31,70.28,70.28,4
20180501|2017-08-30 21:00,31,70.14,70.14,70.14,70.14,1
20180501|2017-08-30 21:30,31,70.13,70.13,70.09,70.09,6
20180501|2017-08-30 22:00,31,70.09,70.09,70.09,70.09,1
20180501|2017-08-30 23:00,31,70.24,70.24,70.24,70.24,1
20180501|2017-08-31 03:30,31,70.02,70.02,70.02,70.02,1
20180501|2017-08-31 06:00,31,70.05,70.05,70.05,70.05,4
20180501|2017-08-31 06:30,31,70.05,70.07,70.05,70.07,2
20180501|2017-08-31 07:00,31,70.22,70.22,70.22,70.22,1
20180501|2017-08-31 07:30,31,70.24,70.24,70.17,70.17,12
20180501|2017-08-31 08:00,31,70.35,70.35,70.31,70.33,7
20180501|2017-08-31 08:30,31,70.31,70.31,70.31,70.31,2
20180501|2017-08-31 09:00,31,70.49,70.5,70.44,70.46,20
20180501|2017-08-31 09:30,31,70.51,70.51,70.48,70.48,9
20180501|2017-08-31 10:00,31,70.47,70.47,70.18,70.25,19
20180501|2017-08-31 10:30,31,70.25,70.29,70.25,70.29,4
20180501|2017-08-31 11:00,31,70.42,70.46,70.42,70.46,3
20180501|2017-08-31 12:00,31,70.46,70.46,70.46,70.46,7
20180501|2017-08-31 12:30,31,70.5,70.5,70.5,70.5,2
20180501|2017-08-31 13:00,31,70.51,70.65,70.51,70.64,79
20180501|2017-08-31 20:00,1,70.54,70.54,70.54,70.54,3
20180501|2017-08-31 21:00,1,70.6,70.6,70.6,70.6,1
20180501|2017-08-31 21:30,1,70.6,70.6,70.6,70.6,1
20180501|2017-09-01 01:30,1,70.3,70.33,70.3,70.33,2
20180501|2017-09-01 03:30,1,70.47,70.47,70.47,70.47,1
20180501|2017-09-01 07:30,1,70.61,70.88,70.61,70.73,74
20180501|2017-09-01 08:00,1,70.66,70.68,70.65,70.66,19
20180501|2017-09-01 08:30,1,70.67,70.73,70.67,70.73,5
20180501|2017-09-01 09:00,1,70.81,70.93,70.74,70.87,29
20180501|2017-09-01 09:30,1,70.92,71.08,70.9,71.08,189
20180501|2017-09-01 10:00,1,70.91,70.91,70.91,70.91,1
20180501|2017-09-01 10:30,1,71.05,71.05,70.98,70.98,53
20180501|2017-09-01 11:00,1,70.96,71,70.96,71,29
20180501|2017-09-01 11:30,1,71,71.02,71,71.02,25
20180501|2017-09-01 12:00,1,71.06,71.15,71.06,71.15,10
20180501|2017-09-01 13:00,1,71.21,71.4,71.21,71.31,41
20180501|2017-09-04 20:00,5,71.54,71.76,71.44,71.6,57
20180501|2017-09-04 21:30,5,71.51,71.81,71.51,71.81,27
20180501|2017-09-04 22:00,5,71.68,71.71,71.68,71.71,29
20180501|2017-09-04 22:30,5,71.72,71.72,71.72,71.72,10
20180501|2017-09-05 00:30,5,71.8,71.8,71.8,71.8,3
20180501|2017-09-05 01:30,5,71.8,71.82,71.75,71.75,17
20180501|2017-09-05 02:00,5,71.74,71.78,71.74,71.78,5
20180501|2017-09-05 02:30,5,71.76,71.76,71.76,71.76,14
20180501|2017-09-05 03:00,5,71.77,71.77,71.7,71.7,15
20180501|2017-09-05 03:30,5,71.7,71.7,71.7,71.7,9
20180501|2017-09-05 04:00,5,71.5,71.5,71.48,71.48,30
20180501|2017-09-05 04:30,5,71.5,71.5,71.48,71.5,35
20180501|2017-09-05 05:00,5,71.5,71.53,71.5,71.53,66
20180501|2017-09-05 05:30,5,71.7,71.7,71.7,71.7,1
20180501|2017-09-05 06:00,5,71.69,71.69,71.69,71.69,1
20180501|2017-09-05 07:00,5,71.83,72.2,71.82,72.17,157
20180501|2017-09-05 07:30,5,72.23,72.3,72.11,72.3,101
20180501|2017-09-05 08:00,5,72.1,72.39,72.1,72.39,69
20180501|2017-09-05 08:30,5,72.39,73.5,72.39,73.39,112
20180501|2017-09-05 09:00,5,73.5,73.5,73.19,73.25,147
20180501|2017-09-05 09:30,5,73.5,73.6,73.42,73.5,135
20180501|2017-09-05 10:00,5,73.46,73.5,73.38,73.44,98
20180501|2017-09-05 10:30,5,73.43,73.47,73.06,73.25,38
20180501|2017-09-05 11:00,5,73.14,73.37,73.1,73.37,5
20180501|2017-09-05 11:30,5,73.35,73.35,73.25,73.26,8
20180501|2017-09-05 12:00,5,73.33,73.33,73.32,73.32,3
20180501|2017-09-05 12:30,5,73.39,73.39,73.39,73.39,2
20180501|2017-09-05 13:00,5,73.43,73.85,73.43,73.76,100
20180501|2017-09-05 20:00,6,73.72,73.74,73.54,73.54,26
20180501|2017-09-05 20:30,6,73.58,73.58,73.58,73.58,6
20180501|2017-09-05 21:00,6,73.58,73.58,73.58,73.58,10
20180501|2017-09-05 21:30,6,73.56,73.57,73.54,73.54,18
20180501|2017-09-05 22:00,6,73.54,73.54,73.5,73.5,33
20180501|2017-09-06 00:00,6,73.33,73.33,72.96,72.98,6
20180501|2017-09-06 00:30,6,73.01,73.28,73.01,73.28,6
20180501|2017-09-06 01:00,6,73.14,73.14,73.14,73.14,3
20180501|2017-09-06 01:30,6,73.3,73.32,73.29,73.29,9
20180501|2017-09-06 02:00,6,73.14,73.14,73.07,73.07,4
20180501|2017-09-06 02:30,6,73,73.02,73,73.02,9
20180501|2017-09-06 03:00,6,73.02,73.22,73.02,73.22,5
20180501|2017-09-06 03:30,6,73.2,73.2,73.2,73.2,13
20180501|2017-09-06 05:00,6,72.93,72.93,72.93,72.93,3
20180501|2017-09-06 05:30,6,73.04,73.04,73.01,73.01,14
20180501|2017-09-06 06:00,6,73.1,73.11,73.04,73.04,7
20180501|2017-09-06 06:30,6,73.16,73.16,73.08,73.08,5
20180501|2017-09-06 07:00,6,73.24,73.54,73.24,73.33,49
20180501|2017-09-06 07:30,6,73.16,73.17,73.15,73.17,5
20180501|2017-09-06 08:00,6,73.31,73.37,73.27,73.3,21
20180501|2017-09-06 08:30,6,73.31,73.73,73.31,73.73,48
20180501|2017-09-06 09:00,6,73.79,74.04,73.62,73.68,108
20180501|2017-09-06 09:30,6,73.73,73.91,73.06,73.85,117
20180501|2017-09-06 10:00,6,73.81,73.94,73.73,73.92,56
20180501|2017-09-06 10:30,6,73.91,73.95,73.62,73.7,43
20180501|2017-09-06 11:00,6,73.72,73.72,73.48,73.58,54
20180501|2017-09-06 11:30,6,73.61,73.61,73.49,73.49,11
20180501|2017-09-06 12:00,6,73.47,73.48,73.21,73.25,32
20180501|2017-09-06 12:30,6,73.1,73.21,73.08,73.2,15
20180501|2017-09-06 13:00,6,73.17,73.6,73.15,73.53,203
20180501|2017-09-06 20:00,7,73.28,73.28,73.25,73.25,2
20180501|2017-09-06 23:30,7,73.19,73.19,73.19,73.19,3
20180501|2017-09-07 00:00,7,73.22,73.22,73.22,73.22,3
20180501|2017-09-07 00:30,7,73.02,73.02,73.02,73.02,1
20180501|2017-09-07 02:30,7,72.84,72.84,72.83,72.83,2
20180501|2017-09-07 03:00,7,72.85,72.85,72.85,72.85,4
20180501|2017-09-07 03:30,7,72.85,72.85,72.85,72.85,1
20180501|2017-09-07 04:00,7,72.89,72.9,72.89,72.9,4
20180501|2017-09-07 04:30,7,72.92,72.92,72.92,72.92,3
20180501|2017-09-07 05:00,7,72.95,72.98,72.95,72.98,20
20180501|2017-09-07 05:30,7,72.91,72.91,72.91,72.91,1
20180501|2017-09-07 06:30,7,72.82,72.82,72.81,72.81,2
20180501|2017-09-07 07:00,7,72.85,72.85,72.85,72.85,1
20180501|2017-09-07 07:30,7,72.84,72.89,72.84,72.89,2
20180501|2017-09-07 08:00,7,72.91,73.01,72.78,72.78,20
20180501|2017-09-07 08:30,7,72.49,72.62,72.42,72.62,37
20180501|2017-09-07 09:00,7,72.75,72.91,72.71,72.8,16
20180501|2017-09-07 09:30,7,72.81,72.9,72.66,72.75,54
20180501|2017-09-07 10:00,7,72.75,72.87,72.73,72.87,17
20180501|2017-09-07 10:30,7,72.98,73.06,72.98,73.06,11
20180501|2017-09-07 11:00,7,73.13,73.14,73.13,73.14,4
20180501|2017-09-07 11:30,7,73.02,73.05,73.02,73.05,43
20180501|2017-09-07 12:00,7,73.06,73.08,73.06,73.07,3
20180501|2017-09-07 12:30,7,73.08,73.08,72.98,73,30
20180501|2017-09-07 13:00,7,73,73.24,73,73.17,68
20180501|2017-09-07 20:00,8,73.45,73.51,73.45,73.51,9
20180501|2017-09-07 20:30,8,73.56,73.56,73.56,73.56,1
20180501|2017-09-07 21:30,8,73.42,73.42,73.42,73.42,1
20180501|2017-09-07 23:00,8,73.1,73.1,73.1,73.1,1
20180501|2017-09-08 03:00,8,73.17,73.2,73.17,73.2,2
20180501|2017-09-08 04:30,8,73.14,73.14,73.14,73.14,2
20180501|2017-09-08 06:00,8,73.16,73.16,73.16,73.16,6
20180501|2017-09-08 06:30,8,73.16,73.16,73.16,73.16,16
20180501|2017-09-08 07:00,8,73.41,73.42,73.16,73.16,17
20180501|2017-09-08 07:30,8,73.3,73.54,73.29,73.54,3
20180501|2017-09-08 08:00,8,73.54,73.71,73.54,73.71,18
20180501|2017-09-08 08:30,8,74.17,74.17,74.03,74.03,19
20180501|2017-09-08 09:00,8,74.12,74.12,74.12,74.12,3
20180501|2017-09-08 09:30,8,74.1,74.1,73.32,73.7,61
20180501|2017-09-08 10:00,8,73.78,73.81,73.59,73.78,67
20180501|2017-09-08 10:30,8,73.85,73.89,73.8,73.88,55
20180501|2017-09-08 11:00,8,73.84,73.88,73.82,73.88,29
20180501|2017-09-08 11:30,8,73.89,73.94,73.68,73.68,8
20180501|2017-09-08 12:00,8,73.71,73.77,73.71,73.77,3
20180501|2017-09-08 12:30,8,73.86,73.86,73.76,73.81,5
20180501|2017-09-08 13:00,8,73.67,73.75,73.47,73.7,126
20180501|2017-09-10 20:00,11,74.25,74.27,72.56,73.12,55
20180501|2017-09-10 20:30,11,73.24,73.24,73.07,73.14,19
20180501|2017-09-10 21:00,11,73.1,73.1,73,73,8
20180501|2017-09-10 22:00,11,72.95,73,72.95,73,3
20180501|2017-09-11 00:00,11,72.91,72.98,72.91,72.98,3
20180501|2017-09-11 00:30,11,72.95,73.03,72.95,73.03,9
20180501|2017-09-11 01:00,11,72.92,72.92,72.92,72.92,2
20180501|2017-09-11 02:00,11,72.86,72.86,72.86,72.86,1
20180501|2017-09-11 02:30,11,72.72,72.72,72.67,72.67,2
20180501|2017-09-11 03:30,11,72.32,72.32,71.1,71.4,105
20180501|2017-09-11 04:30,11,72.14,72.14,72.14,72.14,6
20180501|2017-09-11 06:30,11,71.74,71.75,71.72,71.72,3
20180501|2017-09-11 08:00,11,71.91,71.93,71.91,71.93,8
20180501|2017-09-11 08:30,11,71.95,72.23,71.92,72.23,6
20180501|2017-09-11 09:30,11,72.09,72.09,72.03,72.08,3
20180501|2017-09-11 10:00,11,72.08,72.29,72.08,72.29,5
20180501|2017-09-11 10:30,11,72.17,72.24,71.32,72.18,10
20180501|2017-09-11 12:30,11,72.14,72.14,71.96,71.96,11
20180501|2017-09-11 13:00,11,71.79,71.92,71.68,71.86,13
20180501|2017-09-11 20:00,12,71.44,71.44,71.02,71.42,79
20180501|2017-09-11 20:30,12,71.61,71.61,71.3,71.3,2
20180501|2017-09-12 00:00,12,71.34,71.34,71.34,71.34,1
20180501|2017-09-12 01:00,12,71.4,71.4,71.4,71.4,1
20180501|2017-09-12 02:30,12,71.28,71.28,71.25,71.25,4
20180501|2017-09-12 03:00,12,71.06,71.06,71.06,71.06,1
20180501|2017-09-12 03:30,12,71.19,71.19,71.01,71.01,47
20180501|2017-09-12 04:30,12,71.07,71.07,70.96,70.96,51
20180501|2017-09-12 05:30,12,70.96,70.96,70.96,70.96,2
20180501|2017-09-12 06:30,12,71.03,71.03,71.01,71.01,2
20180501|2017-09-12 07:00,12,70.86,70.86,70.38,70.55,59
20180501|2017-09-12 08:00,12,70.8,70.84,70.8,70.84,2
20180501|2017-09-12 08:30,12,71.01,71.03,70.93,70.93,113
20180501|2017-09-12 09:00,12,70.93,70.95,70.72,70.72,205
20180501|2017-09-12 09:30,12,70.71,70.88,70.71,70.88,22
20180501|2017-09-12 10:00,12,71,71.02,70.93,70.93,8
20180501|2017-09-12 10:30,12,70.93,70.94,70.63,70.64,225
20180501|2017-09-12 11:00,12,70.6,70.6,69.11,69.2,73
20180501|2017-09-12 11:30,12,69.2,69.2,68.76,68.76,203
20180501|2017-09-12 12:00,12,68.84,69.2,68.84,69.2,60
20180501|2017-09-12 12:30,12,69.2,69.2,68.89,68.89,37
20180501|2017-09-12 13:00,12,68.89,69.1,68.85,68.95,63
20180501|2017-09-12 20:00,13,68.88,69.23,68.88,69.17,23
20180501|2017-09-12 20:30,13,69.2,69.32,69.2,69.29,12
20180501|2017-09-12 21:00,13,69.11,69.11,69.11,69.11,11
20180501|2017-09-12 21:30,13,69.11,69.11,69.11,69.11,4
20180501|2017-09-12 22:00,13,69.15,69.15,69.15,69.15,4
20180501|2017-09-12 22:30,13,69.16,69.19,69.16,69.19,14
20180501|2017-09-13 00:00,13,69.21,69.22,69.21,69.22,6
20180501|2017-09-13 01:30,13,69.15,69.15,69.15,69.15,1
20180501|2017-09-13 02:00,13,69.12,69.12,69.12,69.12,2
20180501|2017-09-13 02:30,13,69.23,69.25,69.23,69.25,5
20180501|2017-09-13 03:00,13,69.17,69.17,69.1,69.1,3
20180501|2017-09-13 04:00,13,68.9,68.9,68.9,68.9,3
20180501|2017-09-13 04:30,13,68.88,68.88,68.88,68.88,1
20180501|2017-09-13 06:30,13,69.1,69.1,69.1,69.1,1
20180501|2017-09-13 08:00,13,68.98,69.19,68.98,69.1,20
20180501|2017-09-13 08:30,13,69,69,68.57,68.73,15
20180501|2017-09-13 09:00,13,68.77,68.77,68.58,68.66,12
20180501|2017-09-13 09:30,13,68.66,68.73,68.6,68.71,12
20180501|2017-09-13 10:00,13,68.82,69.05,68.82,69.05,11
20180501|2017-09-13 10:30,13,68.87,68.97,68.83,68.97,3
20180501|2017-09-13 11:00,13,68.98,69.01,68.98,69.01,4
20180501|2017-09-13 11:30,13,68.74,68.74,68.74,68.74,2
20180501|2017-09-13 12:00,13,68.92,68.92,68.92,68.92,2
20180501|2017-09-13 12:30,13,68.94,69.05,68.92,69.05,5
20180501|2017-09-13 13:00,13,69.14,69.5,69.09,69.37,49
20180501|2017-09-13 21:30,14,69.39,69.39,69.39,69.39,2
20180501|2017-09-13 22:00,14,69.41,69.41,69.4,69.4,2
20180501|2017-09-13 22:30,14,69.36,69.36,69.36,69.36,2
20180501|2017-09-14 01:00,14,69.35,69.35,69.35,69.35,3
20180501|2017-09-14 04:00,14,69.35,69.35,69.34,69.34,3
20180501|2017-09-14 05:00,14,69.3,69.3,69.3,69.3,1
20180501|2017-09-14 07:00,14,69.19,69.19,69.09,69.1,3
20180501|2017-09-14 08:00,14,68.9,69,68.8,69,8
20180501|2017-09-14 08:30,14,68.91,68.95,68.88,68.95,7
20180501|2017-09-14 09:00,14,68.93,68.93,68.72,68.8,96
20180501|2017-09-14 09:30,14,68.72,68.82,68.72,68.78,4
20180501|2017-09-14 10:00,14,68.69,68.81,68.56,68.81,36
20180501|2017-09-14 10:30,14,68.87,69,68.87,69,20
20180501|2017-09-14 11:00,14,69,69,68.93,68.93,3
20180501|2017-09-14 12:30,14,68.77,68.81,68.77,68.81,3
20180501|2017-09-14 13:00,14,69.1,69.13,69.06,69.11,12
20180501|2017-09-14 20:00,15,69.25,69.25,69.25,69.25,2
20180501|2017-09-14 20:30,15,68.75,68.75,68.75,68.75,1
20180501|2017-09-14 21:30,15,68.78,68.81,68.78,68.81,3
20180501|2017-09-14 22:00,15,68.84,68.86,68.75,68.75,21
20180501|2017-09-15 01:30,15,68.81,68.81,68.81,68.81,1
20180501|2017-09-15 02:30,15,68.94,68.94,68.94,68.94,1
20180501|2017-09-15 03:00,15,68.85,68.85,68.85,68.85,3
20180501|2017-09-15 04:00,15,68.88,68.88,68.88,68.88,1
20180501|2017-09-15 07:00,15,68.85,68.85,68.8,68.8,4
20180501|2017-09-15 07:30,15,68.81,68.81,68.8,68.81,3
20180501|2017-09-15 08:00,15,68.83,68.83,68.8,68.8,2
20180501|2017-09-15 08:30,15,68.83,68.83,68.68,68.74,8
20180501|2017-09-15 09:00,15,68.81,68.91,68.81,68.85,4
20180501|2017-09-15 09:30,15,68.72,68.82,68.72,68.82,2
20180501|2017-09-15 10:00,15,68.76,68.85,68.72,68.85,7
20180501|2017-09-15 10:30,15,68.91,68.91,68.81,68.81,3
20180501|2017-09-15 12:00,15,68.85,68.85,68.8,68.8,3
20180501|2017-09-15 13:00,15,68.67,68.67,68.37,68.44,163
20180501|2017-09-17 20:00,18,68.35,68.82,68.35,68.82,3
20180501|2017-09-17 21:30,18,68.74,68.75,68.74,68.75,2
20180501|2017-09-17 22:00,18,68.76,68.76,68.76,68.76,1
20180501|2017-09-17 23:00,18,68.75,68.75,68.74,68.74,3
20180501|2017-09-17 23:30,18,68.72,68.72,68.72,68.72,2
20180501|2017-09-18 02:30,18,68.55,68.55,68.55,68.55,1
20180501|2017-09-18 03:00,18,68.67,68.67,68.67,68.67,1
20180501|2017-09-18 04:30,18,68.76,68.76,68.76,68.76,2
20180501|2017-09-18 07:00,18,68.86,68.86,68.86,68.86,3
20180501|2017-09-18 08:00,18,68.77,69.07,68.76,68.98,9
20180501|2017-09-18 08:30,18,69.03,69.16,69.03,69.16,31
20180501|2017-09-18 09:00,18,69.24,69.31,69.24,69.25,4
20180501|2017-09-18 09:30,18,69.29,69.36,69.25,69.25,11
20180501|2017-09-18 10:00,18,69.2,69.22,69.2,69.22,3
20180501|2017-09-18 10:30,18,69.23,69.23,68.97,68.97,6
20180501|2017-09-18 11:00,18,68.69,68.69,68.64,68.64,6
20180501|2017-09-18 11:30,18,68.93,69.01,68.93,69.01,2
20180501|2017-09-18 12:00,18,69.03,69.03,69.03,69.03,2
20180501|2017-09-18 12:30,18,68.98,68.98,68.96,68.96,2
20180501|2017-09-18 13:00,18,69.02,69.41,69.01,69.28,98
20180501|2017-09-18 20:30,19,69.42,69.42,69.42,69.42,3
20180501|2017-09-19 01:00,19,69.44,69.44,69.44,69.44,1
20180501|2017-09-19 01:30,19,69.34,69.42,69.34,69.42,4
20180501|2017-09-19 03:00,19,69.4,69.4,69.4,69.4,1
20180501|2017-09-19 05:00,19,69.44,69.44,69.44,69.44,1
20180501|2017-09-19 06:30,19,69.27,69.27,69.27,69.27,1
20180501|2017-09-19 07:00,19,69.09,69.16,68.94,68.94,4
20180501|2017-09-19 07:30,19,68.92,69,68.92,68.95,6
20180501|2017-09-19 08:00,19,68.94,68.94,68.92,68.92,3
20180501|2017-09-19 08:30,19,68.89,68.9,68.64,68.86,18
20180501|2017-09-19 09:00,19,68.89,68.95,68.89,68.95,19
20180501|2017-09-19 09:30,19,68.95,68.95,68.93,68.94,10
20180501|2017-09-19 10:00,19,68.75,68.75,68.67,68.67,4
20180501|2017-09-19 10:30,19,68.86,68.91,68.86,68.9,24
20180501|2017-09-19 11:00,19,68.91,68.97,68.91,68.93,43
20180501|2017-09-19 11:30,19,68.95,68.95,68.95,68.95,2
20180501|2017-09-19 12:00,19,69.04,69.04,69.04,69.04,1
20180501|2017-09-19 12:30,19,68.98,68.98,68.98,68.98,1
20180501|2017-09-19 13:00,19,68.81,68.87,68.68,68.83,7
20180501|2017-09-19 20:00,20,69.12,69.12,69.12,69.12,1
20180501|2017-09-20 01:30,20,69.15,69.16,69.15,69.16,2
20180501|2017-09-20 02:00,20,69.15,69.15,69.15,69.15,1
20180501|2017-09-20 02:30,20,69.18,69.18,69.18,69.18,1
20180501|2017-09-20 07:30,20,68.9,68.9,68.83,68.83,3
20180501|2017-09-20 08:30,20,68.75,68.75,68.75,68.75,1
20180501|2017-09-20 09:00,20,68.84,68.84,68.81,68.81,34
20180501|2017-09-20 09:30,20,68.81,68.82,68.76,68.76,16
20180501|2017-09-20 10:00,20,68.85,68.86,68.85,68.86,4
20180501|2017-09-20 11:00,20,69.07,69.07,69.07,69.07,1
20180501|2017-09-20 11:30,20,69.08,69.08,69.08,69.08,3
20180501|2017-09-20 12:00,20,69.16,69.2,69.16,69.2,3
20180501|2017-09-20 12:30,20,68.93,68.93,68.93,68.93,1
20180501|2017-09-20 13:00,20,68.98,69.14,68.87,68.92,24
20180501|2017-09-20 20:00,21,69.18,69.18,69.01,69.06,13
20180501|2017-09-20 22:00,21,68.76,68.76,68.76,68.76,13
20180501|2017-09-20 22:30,21,68.76,68.76,68.76,68.76,4
20180501|2017-09-21 02:00,21,68.76,68.76,68.76,68.76,17
20180501|2017-09-21 02:30,21,68.75,68.75,68.75,68.75,4
20180501|2017-09-21 03:00,21,68.79,68.8,68.69,68.69,24
20180501|2017-09-21 03:30,21,68.73,68.76,68.73,68.75,7
20180501|2017-09-21 07:00,21,68.86,68.86,68.85,68.85,3
20180501|2017-09-21 07:30,21,68.88,69.03,68.88,69.03,4
20180501|2017-09-21 08:00,21,68.9,69.02,68.9,69.02,40
20180501|2017-09-21 08:30,21,68.78,68.78,68.67,68.68,34
20180501|2017-09-21 09:00,21,68.58,68.58,68.24,68.24,80
20180501|2017-09-21 09:30,21,68.23,68.35,68.22,68.34,36
20180501|2017-09-21 10:00,21,68.35,68.35,68.35,68.35,4
20180501|2017-09-21 11:00,21,68.2,68.21,68.2,68.2,48
20180501|2017-09-21 11:30,21,68.2,68.2,68.2,68.2,1
20180501|2017-09-21 12:00,21,68.2,68.2,68.2,68.2,15
20180501|2017-09-21 12:30,21,68.2,68.2,68.2,68.2,3
20180501|2017-09-21 13:00,21,68.18,68.24,68.13,68.17,78
20180501|2017-09-21 20:00,22,68.08,68.08,68.08,68.08,1
20180501|2017-09-21 21:30,22,68.09,68.28,68.09,68.28,8
20180501|2017-09-22 01:00,22,68.27,68.27,68.27,68.27,1
20180501|2017-09-22 03:00,22,68.29,68.34,68.29,68.34,3
20180501|2017-09-22 03:30,22,68.36,68.45,68.36,68.39,25
20180501|2017-09-22 05:30,22,68.32,68.32,68.3,68.3,2
20180501|2017-09-22 06:00,22,68.24,68.24,68.24,68.24,4
20180501|2017-09-22 07:30,22,68.21,68.21,68.21,68.21,1
20180501|2017-09-22 08:00,22,68.24,68.25,68.24,68.25,7
20180501|2017-09-22 08:30,22,68.05,68.05,67.95,67.95,68
20180501|2017-09-22 09:00,22,68.02,68.05,68.02,68.05,19
20180501|2017-09-22 09:30,22,68.2,68.24,68.2,68.24,2
20180501|2017-09-22 10:00,22,68.36,68.42,68.16,68.38,31
20180501|2017-09-22 11:00,22,68.26,68.26,68.26,68.26,1
20180501|2017-09-22 11:30,22,68.11,68.11,68.11,68.11,1
20180501|2017-09-22 12:00,22,68.21,68.25,68.21,68.22,10
20180501|2017-09-22 12:30,22,68.23,68.3,68.23,68.3,2
20180501|2017-09-22 13:00,22,68.27,68.28,68.15,68.18,31
20180501|2017-09-24 20:00,25,68.4,68.4,68.4,68.4,1
20180501|2017-09-24 21:00,25,68.39,68.39,68.39,68.39,1
20180501|2017-09-25 02:30,25,68.32,68.32,68.32,68.32,2
20180501|2017-09-25 04:00,25,68.31,68.31,68.31,68.31,1
20180501|2017-09-25 07:00,25,68.05,68.05,68.05,68.05,1
20180501|2017-09-25 07:30,25,68.13,68.14,68.13,68.14,2
20180501|2017-09-25 08:00,25,68.14,68.17,68.14,68.17,20
20180501|2017-09-25 08:30,25,68.39,68.39,68.39,68.39,1
20180501|2017-09-25 09:00,25,68.21,68.21,68.2,68.2,4
20180501|2017-09-25 09:30,25,68.19,68.32,68.17,68.32,32
20180501|2017-09-25 11:00,25,68.2,68.39,68.2,68.39,6
20180501|2017-09-25 11:30,25,68.33,68.38,68.33,68.38,5
20180501|2017-09-25 12:00,25,68.36,68.64,68.33,68.53,40
20180501|2017-09-25 13:00,25,68.69,69.14,68.69,69.09,78
20180501|2017-09-25 20:00,26,69.24,69.26,69.24,69.26,3
20180501|2017-09-25 20:30,26,68.91,68.91,68.91,68.91,1
20180501|2017-09-26 00:30,26,68.82,68.82,68.82,68.82,1
20180501|2017-09-26 06:30,26,68.73,68.73,68.57,68.57,5
20180501|2017-09-26 07:00,26,68.52,68.52,68.28,68.34,24
20180501|2017-09-26 08:30,26,68.47,68.55,68.35,68.46,38
20180501|2017-09-26 09:00,26,68.45,68.48,68.37,68.48,16
20180501|2017-09-26 09:30,26,68.43,68.43,68.43,68.43,3
20180501|2017-09-26 10:00,26,68.5,68.52,68.5,68.52,2
20180501|2017-09-26 10:30,26,68.57,68.57,68.57,68.57,1
20180501|2017-09-26 11:30,26,68.44,68.44,68.35,68.42,5
20180501|2017-09-26 12:00,26,68.49,68.49,68.44,68.44,2
20180501|2017-09-26 13:00,26,68.55,68.55,68.42,68.42,8
20180501|2017-09-26 20:30,27,68.39,68.39,68.39,68.39,1
20180501|2017-09-26 21:00,27,68.32,68.32,68.32,68.32,1
20180501|2017-09-27 01:30,27,68.2,68.22,68.2,68.22,4
20180501|2017-09-27 02:00,27,68.26,68.26,68.26,68.26,1
20180501|2017-09-27 02:30,27,68.22,68.22,68.22,68.22,8
20180501|2017-09-27 03:00,27,68.2,68.2,68.2,68.2,2
20180501|2017-09-27 03:30,27,68.2,68.2,68.2,68.2,1
20180501|2017-09-27 04:00,27,68.2,68.2,68.2,68.2,1
20180501|2017-09-27 04:30,27,68.2,68.2,68.2,68.2,3
20180501|2017-09-27 06:30,27,68.2,68.2,68.1,68.1,30
20180501|2017-09-27 07:00,27,68.05,68.1,68.05,68.1,2
20180501|2017-09-27 08:00,27,68.04,68.04,68.02,68.02,27
20180501|2017-09-27 08:30,27,68.21,68.22,68.21,68.22,2
20180501|2017-09-27 09:00,27,68.09,68.09,68.09,68.09,2
20180501|2017-09-27 09:30,27,68.15,68.25,68.15,68.22,5
20180501|2017-09-27 10:00,27,68.23,68.33,68.21,68.33,25
20180501|2017-09-27 10:30,27,68.47,68.47,68.46,68.46,4
20180501|2017-09-27 11:00,27,68.72,68.74,68.63,68.63,9
20180501|2017-09-27 11:30,27,68.51,68.51,68.51,68.51,1
20180501|2017-09-27 12:00,27,68.65,68.65,68.62,68.65,5
20180501|2017-09-27 12:30,27,68.66,68.66,68.37,68.37,8
20180501|2017-09-27 13:00,27,68.38,68.47,68.3,68.43,33
20180501|2017-09-27 20:00,28,68.3,68.3,68.3,68.3,1
20180501|2017-09-27 21:00,28,68.2,68.2,68.17,68.18,18
20180501|2017-09-27 21:30,28,68.17,68.17,68.17,68.17,5
20180501|2017-09-27 22:00,28,68.17,68.17,68.17,68.17,18
20180501|2017-09-28 02:30,28,68.15,68.15,68.15,68.15,1
20180501|2017-09-28 03:00,28,68.16,68.16,68.16,68.16,1
20180501|2017-09-28 05:00,28,68.14,68.16,68.14,68.16,4
20180501|2017-09-28 06:00,28,68.16,68.16,68.16,68.16,3
20180501|2017-09-28 06:30,28,68.16,68.16,68.16,68.16,18
20180501|2017-09-28 07:00,28,68.13,68.16,68.13,68.16,3
20180501|2017-09-28 07:30,28,68.16,68.16,68.07,68.07,10
20180501|2017-09-28 08:00,28,68.16,68.16,68.08,68.14,18
20180501|2017-09-28 08:30,28,68.13,68.16,68.12,68.12,3
20180501|2017-09-28 09:00,28,68.07,68.07,68.07,68.07,1
20180501|2017-09-28 09:30,28,68.14,68.14,68.14,68.14,1
20180501|2017-09-28 10:00,28,68.11,68.29,68.11,68.29,9
20180501|2017-09-28 10:30,28,68.36,68.49,68.3,68.49,9
20180501|2017-09-28 11:00,28,68.53,68.63,68.45,68.55,16
20180501|2017-09-28 11:30,28,68.61,68.85,68.61,68.65,22
20180501|2017-09-28 12:00,28,68.71,68.72,68.71,68.72,6
20180501|2017-09-28 12:30,28,68.65,68.81,68.65,68.66,32
20180501|2017-09-28 13:00,28,68.67,68.69,68.53,68.59,53
20180501|2017-09-28 20:00,29,68.51,68.51,68.51,68.51,1
20180501|2017-09-28 21:00,29,68.28,68.28,68.28,68.28,1
20180501|2017-09-29 00:00,29,68.4,68.4,68.4,68.4,4
20180501|2017-09-29 01:00,29,68.4,68.4,68.4,68.4,3
20180501|2017-09-29 08:30,29,68.56,68.58,68.56,68.58,2
20180501|2017-09-29 09:00,29,68.45,68.45,68.45,68.45,1
20180501|2017-09-29 10:00,29,68.69,68.76,68.68,68.76,10
20180501|2017-09-29 11:30,29,68.73,68.73,68.73,68.73,2
20180501|2017-09-29 12:00,29,68.61,68.63,68.61,68.63,2
20180501|2017-09-29 12:30,29,68.61,68.61,68.61,68.61,1
20180501|2017-09-29 13:00,29,68.65,68.65,68.17,68.19,45
20180501|2017-10-01 20:00,2,68.48,68.48,68.48,68.48,2
20180501|2017-10-01 20:30,2,68.41,68.42,68.41,68.42,2
20180501|2017-10-02 02:00,2,68.38,68.38,68.38,68.38,2
20180501|2017-10-02 03:30,2,68.12,68.12,68.11,68.11,6
20180501|2017-10-02 04:00,2,68.14,68.19,68.14,68.19,2
20180501|2017-10-02 06:30,2,68.11,68.11,68.07,68.07,11
20180501|2017-10-02 08:00,2,68.01,68.02,68.01,68.01,12
20180501|2017-10-02 08:30,2,68.01,68.03,67.9,67.9,51
20180501|2017-10-02 09:00,2,67.93,68,67.9,68,5
20180501|2017-10-02 09:30,2,67.92,67.94,67.88,67.92,104
20180501|2017-10-02 10:00,2,67.92,67.97,67.83,67.83,85
20180501|2017-10-02 10:30,2,67.83,67.89,67.83,67.89,11
20180501|2017-10-02 11:00,2,67.86,67.86,67.86,67.86,1
20180501|2017-10-02 11:30,2,67.86,67.86,67.86,67.86,5
20180501|2017-10-02 12:00,2,67.82,67.82,67.79,67.79,8
20180501|2017-10-02 13:00,2,67.92,67.94,67.71,67.71,40
20180501|2017-10-02 21:00,3,67.73,67.73,67.73,67.73,1
20180501|2017-10-02 22:30,3,67.75,67.75,67.75,67.75,4
20180501|2017-10-03 02:00,3,67.74,67.74,67.74,67.74,1
20180501|2017-10-03 03:00,3,67.73,67.74,67.73,67.74,15
20180501|2017-10-03 04:00,3,67.67,67.67,67.67,67.67,1
20180501|2017-10-03 06:30,3,67.63,67.63,67.63,67.63,4
20180501|2017-10-03 07:00,3,67.62,67.62,67.6,67.6,28
20180501|2017-10-03 07:30,3,67.74,67.74,67.74,67.74,1
20180501|2017-10-03 08:00,3,67.89,67.9,67.85,67.85,21
20180501|2017-10-03 08:30,3,67.68,67.7,67.6,67.7,21
20180501|2017-10-03 09:00,3,67.73,67.73,67.65,67.7,3
20180501|2017-10-03 09:30,3,67.75,68.08,67.74,67.98,25
20180501|2017-10-03 10:00,3,68.16,68.4,68.01,68.01,22
20180501|2017-10-03 10:30,3,68.14,68.22,68.14,68.22,2
20180501|2017-10-03 11:00,3,68.01,68.06,68.01,68.06,3
20180501|2017-10-03 11:30,3,67.76,67.76,67.71,67.75,8
20180501|2017-10-03 12:30,3,67.83,67.83,67.78,67.78,4
20180501|2017-10-03 13:00,3,67.71,67.73,67.52,67.54,219
20180501|2017-10-03 20:00,4,67.66,67.73,67.66,67.73,9
20180501|2017-10-03 21:00,4,67.75,67.8,67.75,67.8,24
20180501|2017-10-03 21:30,4,67.82,67.82,67.82,67.82,1
20180501|2017-10-03 22:00,4,67.82,67.82,67.82,67.82,2
20180501|2017-10-03 22:30,4,67.94,67.95,67.93,67.95,34
20180501|2017-10-03 23:30,4,67.87,67.88,67.86,67.88,12
20180501|2017-10-04 01:00,4,67.88,67.88,67.88,67.88,8
20180501|2017-10-04 02:00,4,67.81,67.81,67.81,67.81,1
20180501|2017-10-04 04:30,4,67.72,67.72,67.72,67.72,1
20180501|2017-10-04 05:00,4,67.73,67.73,67.73,67.73,9
20180501|2017-10-04 05:30,4,67.75,67.75,67.75,67.75,4
20180501|2017-10-04 06:00,4,67.75,67.76,67.75,67.76,16
20180501|2017-10-04 06:30,4,67.75,67.75,67.75,67.75,1
20180501|2017-10-04 07:00,4,67.7,67.74,67.7,67.74,10
20180501|2017-10-04 07:30,4,67.75,67.82,67.74,67.79,7
20180501|2017-10-04 08:00,4,67.82,67.83,67.82,67.83,2
20180501|2017-10-04 08:30,4,67.78,67.78,67.73,67.74,20
20180501|2017-10-04 09:00,4,67.76,68.18,67.76,68.17,18
20180501|2017-10-04 09:30,4,68.09,68.32,68.09,68.18,13
20180501|2017-10-04 10:00,4,68.18,68.4,68.18,68.38,29
20180501|2017-10-04 10:30,4,68.21,68.4,68.16,68.36,14
20180501|2017-10-04 11:00,4,68.51,69.54,68.51,69.54,165
20180501|2017-10-04 11:30,4,69.25,69.5,69.25,69.5,31
20180501|2017-10-04 13:00,4,68.56,68.63,68.56,68.63,8
20180501|2017-10-04 20:00,5,69.01,69.04,69.01,69.04,3
20180501|2017-10-04 20:30,5,69.01,69.13,69.01,69.13,11
20180501|2017-10-04 21:00,5,69.14,69.15,69.14,69.15,4
20180501|2017-10-05 00:00,5,69.1,69.16,69.1,69.16,5
20180501|2017-10-05 00:30,5,69.15,69.15,69.13,69.13,19
20180501|2017-10-05 01:00,5,69.14,69.14,69.14,69.14,2
20180501|2017-10-05 03:30,5,69.12,69.12,69.12,69.12,1
20180501|2017-10-05 04:00,5,69.15,69.15,69.15,69.15,1
20180501|2017-10-05 07:00,5,68.76,68.76,68.67,68.67,2
20180501|2017-10-05 07:30,5,68.9,68.9,68.85,68.85,2
20180501|2017-10-05 08:00,5,68.91,68.91,68.91,68.91,1
20180501|2017-10-05 08:30,5,68.97,68.99,68.86,68.86,6
20180501|2017-10-05 09:00,5,68.65,68.65,68.35,68.52,46
20180501|2017-10-05 09:30,5,68.45,68.8,68.45,68.59,51
20180501|2017-10-05 10:30,5,68.76,68.76,68.52,68.52,11
20180501|2017-10-05 11:00,5,68.47,68.47,68.47,68.47,11
20180501|2017-10-05 11:30,5,68.49,68.5,68.46,68.46,12
20180501|2017-10-05 12:30,5,68.4,68.4,68.28,68.28,7
20180501|2017-10-05 13:00,5,68.27,68.41,68.27,68.39,5
20180501|2017-10-05 20:00,6,68.35,68.35,68.35,68.35,3
20180501|2017-10-06 02:00,6,68.49,68.53,68.49,68.53,5
20180501|2017-10-06 07:00,6,68.54,68.57,68.54,68.56,6
20180501|2017-10-06 08:30,6,68.38,68.38,68.02,68.07,16
20180501|2017-10-06 09:00,6,68.2,68.25,68.19,68.25,3
20180501|2017-10-06 09:30,6,68.34,68.46,68.34,68.46,8
20180501|2017-10-06 10:00,6,68.41,68.78,68.41,68.78,15
20180501|2017-10-06 10:30,6,68.8,68.8,68.8,68.8,3
20180501|2017-10-06 11:00,6,69.03,69.04,69.03,69.04,2
20180501|2017-10-06 11:30,6,69.08,69.08,69,69.08,10
20180501|2017-10-06 12:00,6,69.09,69.17,68.97,68.97,18
20180501|2017-10-06 12:30,6,68.82,68.85,68.76,68.8,8
20180501|2017-10-06 13:00,6,68.84,69.07,68.78,68.78,53
20180501|2017-10-08 20:00,9,68.86,68.97,68.15,68.15,52
20180501|2017-10-08 22:30,9,68.34,68.34,68.34,68.34,1
20180501|2017-10-09 02:00,9,68.71,68.72,68.7,68.7,7
20180501|2017-10-09 04:30,9,68.6,68.6,68.6,68.6,1
20180501|2017-10-09 07:00,9,68.84,68.99,68.84,68.94,18
20180501|2017-10-09 07:30,9,68.75,68.75,68.59,68.61,5
20180501|2017-10-09 08:30,9,68.78,68.79,68.53,68.53,13
20180501|2017-10-09 09:00,9,68.51,68.58,68.51,68.55,11
20180501|2017-10-09 09:30,9,68.64,68.97,68.64,68.95,22
20180501|2017-10-09 10:00,9,68.71,68.73,68.6,68.62,10
20180501|2017-10-09 11:30,9,68.63,68.63,68.63,68.63,2
20180501|2017-10-09 12:00,9,68.66,68.68,68.65,68.68,11
20180501|2017-10-09 12:30,9,68.66,68.89,68.66,68.68,39
20180501|2017-10-09 13:00,9,68.84,69.12,68.84,69.06,106
20180501|2017-10-09 20:00,10,69.09,69.16,69.09,69.16,14
20180501|2017-10-10 04:00,10,69.18,69.18,69.18,69.18,1
20180501|2017-10-10 05:30,10,69.17,69.23,69.17,69.23,4
20180501|2017-10-10 06:00,10,69.23,69.38,69.23,69.38,6
20180501|2017-10-10 06:30,10,69.31,69.56,69.31,69.56,7
20180501|2017-10-10 07:00,10,69.57,69.57,69.56,69.56,14
20180501|2017-10-10 07:30,10,69.6,69.71,69.56,69.56,71
20180501|2017-10-10 08:00,10,69.56,69.58,69.46,69.51,86
20180501|2017-10-10 08:30,10,69.5,69.65,69.5,69.55,34
20180501|2017-10-10 09:00,10,69.61,69.7,69.55,69.7,25
20180501|2017-10-10 09:30,10,69.71,69.76,69.56,69.62,5
20180501|2017-10-10 10:00,10,69.6,69.66,69.16,69.37,27
20180501|2017-10-10 10:30,10,69.28,69.28,68.91,68.93,31
20180501|2017-10-10 11:00,10,68.85,68.85,68.85,68.85,1
20180501|2017-10-10 11:30,10,68.75,69.02,68.75,69.02,2
20180501|2017-10-10 12:00,10,69.04,69.06,69,69.06,6
20180501|2017-10-10 12:30,10,69.02,69.1,68.89,68.97,9
20180501|2017-10-10 13:00,10,68.84,69.01,68.84,68.98,9
20180501|2017-10-10 20:00,11,69,69.26,69,69.26,22
20180501|2017-10-11 00:30,11,69.32,69.32,69.32,69.32,1
20180501|2017-10-11 01:00,11,69.32,69.32,69.32,69.32,1
20180501|2017-10-11 02:00,11,69.12,69.12,69.12,69.12,1
20180501|2017-10-11 04:30,11,69.01,69.01,69.01,69.01,1
20180501|2017-10-11 06:00,11,69.19,69.19,69.19,69.19,1
20180501|2017-10-11 07:00,11,68.98,68.98,68.98,68.98,1
20180501|2017-10-11 08:00,11,68.72,68.72,68.64,68.64,3
20180501|2017-10-11 08:30,11,68.68,68.8,68.68,68.8,3
20180501|2017-10-11 09:00,11,68.73,68.81,68.73,68.81,4
20180501|2017-10-11 09:30,11,68.95,69.16,68.85,69.06,18
20180501|2017-10-11 10:00,11,69.23,69.23,69.23,69.23,1
20180501|2017-10-11 10:30,11,69.09,69.12,69.09,69.11,6
20180501|2017-10-11 11:00,11,69.2,69.27,69.2,69.26,6
20180501|2017-10-11 11:30,11,69.21,69.21,69.1,69.1,3
20180501|2017-10-11 12:00,11,69.05,69.05,68.95,68.95,3
20180501|2017-10-11 12:30,11,68.99,68.99,68.99,68.99,14
20180501|2017-10-11 13:00,11,68.94,69.02,68.92,69.02,19
20180501|2017-10-11 20:00,12,69.04,69.08,68.99,68.99,6
20180501|2017-10-12 04:00,12,69.15,69.22,69.15,69.22,22
20180501|2017-10-12 05:30,12,68.86,68.86,68.75,68.75,29
20180501|2017-10-12 06:00,12,68.73,68.74,68.73,68.74,2
20180501|2017-10-12 07:00,12,68.61,68.61,68.6,68.6,2
20180501|2017-10-12 07:30,12,68.74,68.74,68.73,68.73,2
20180501|2017-10-12 08:00,12,68.97,68.97,68.97,68.97,1
20180501|2017-10-12 08:30,12,68.66,68.72,68.47,68.47,11
20180501|2017-10-12 09:00,12,68.37,68.42,68.37,68.42,19
20180501|2017-10-12 09:30,12,68.4,68.4,68.18,68.22,73
20180501|2017-10-12 10:00,12,68.23,68.36,68.23,68.25,3
20180501|2017-10-12 10:30,12,68.34,68.34,68.23,68.23,22
20180501|2017-10-12 11:00,12,68.3,68.87,68.02,68.87,51
20180501|2017-10-12 11:30,12,68.61,68.61,68.61,68.61,1
20180501|2017-10-12 12:00,12,68.48,68.55,68.48,68.55,2
20180501|2017-10-12 12:30,12,68.51,68.51,68.51,68.51,1
20180501|2017-10-12 13:00,12,68.31,68.31,68.11,68.16,65
20180501|2017-10-12 20:00,13,68.07,68.07,68.07,68.07,2
20180501|2017-10-12 21:30,13,68.22,68.22,68.22,68.22,1
20180501|2017-10-12 22:00,13,68.32,68.41,68.32,68.41,4
20180501|2017-10-12 23:30,13,68.25,68.3,68.25,68.3,4
20180501|2017-10-13 00:30,13,68.29,68.43,68.29,68.43,6
20180501|2017-10-13 01:00,13,68.37,68.37,68.3,68.3,5
20180501|2017-10-13 02:00,13,68.35,68.35,68.35,68.35,5
20180501|2017-10-13 02:30,13,68.35,68.43,68.35,68.43,7
20180501|2017-10-13 03:00,13,68.43,68.43,68.36,68.36,3
20180501|2017-10-13 06:00,13,68.34,68.45,68.34,68.45,5
20180501|2017-10-13 06:30,13,68.46,68.56,68.46,68.56,17
20180501|2017-10-13 07:00,13,68.55,68.55,68.4,68.44,57
20180501|2017-10-13 07:30,13,68.38,68.42,68.37,68.42,5
20180501|2017-10-13 08:00,13,68.41,68.41,68.31,68.33,6
20180501|2017-10-13 08:30,13,68.26,68.33,68.25,68.25,10
20180501|2017-10-13 09:00,13,68.36,68.64,68.36,68.64,11
20180501|2017-10-13 09:30,13,68.71,68.81,68.63,68.63,6
20180501|2017-10-13 10:00,13,68.62,68.62,68.49,68.53,5
20180501|2017-10-13 10:30,13,68.47,68.81,68.47,68.81,5
20180501|2017-10-13 11:00,13,69.03,69.11,68.88,68.89,36
20180501|2017-10-13 11:30,13,68.82,68.85,68.71,68.71,12
20180501|2017-10-13 12:30,13,68.6,68.6,68.6,68.6,1
20180501|2017-10-13 13:00,13,68.72,69.03,68.72,68.91,21
20180501|2017-10-15 20:00,16,68.96,68.96,68.9,68.9,2
20180501|2017-10-16 00:00,16,69.09,69.17,69.08,69.17,10
20180501|2017-10-16 02:00,16,69.13,69.13,69.13,69.13,1
20180501|2017-10-16 06:00,16,68.65,68.66,68.65,68.66,2
20180501|2017-10-16 07:00,16,68.71,68.71,68.67,68.67,5
20180501|2017-10-16 07:30,16,68.64,68.64,68.38,68.43,28
20180501|2017-10-16 08:00,16,68.36,68.49,68.29,68.49,33
20180501|2017-10-16 08:30,16,68.42,68.44,68.35,68.35,16
20180501|2017-10-16 09:00,16,68.27,68.42,68.25,68.42,32
20180501|2017-10-16 09:30,16,68.29,68.32,68.29,68.32,2
20180501|2017-10-16 10:00,16,68.29,68.35,68.24,68.32,5
20180501|2017-10-16 10:30,16,68.27,68.27,68.27,68.27,1
20180501|2017-10-16 11:00,16,68.2,68.33,68.18,68.18,57
20180501|2017-10-16 11:30,16,68.23,68.23,68.23,68.23,1
20180501|2017-10-16 12:00,16,68.2,68.22,68.18,68.22,19
20180501|2017-10-16 13:00,16,68.16,68.29,68.14,68.29,19
20180501|2017-10-16 20:30,17,68.3,68.3,68.3,68.3,1
20180501|2017-10-16 22:00,17,68.47,68.48,68.47,68.47,3
20180501|2017-10-16 23:30,17,68.39,68.44,68.39,68.44,2
20180501|2017-10-17 00:00,17,68.44,68.44,68.44,68.44,1
20180501|2017-10-17 00:30,17,68.42,68.44,68.41,68.44,4
20180501|2017-10-17 01:00,17,68.42,68.43,68.36,68.43,4
20180501|2017-10-17 05:30,17,68.33,68.33,68.33,68.33,1
20180501|2017-10-17 06:30,17,68.31,68.31,68.3,68.3,3
20180501|2017-10-17 07:00,17,68.29,68.29,68.25,68.26,9
20180501|2017-10-17 07:30,17,68.25,68.3,68.2,68.3,23
20180501|2017-10-17 08:00,17,68.33,68.33,68.2,68.2,5
20180501|2017-10-17 08:30,17,68.23,68.23,68.23,68.23,1
20180501|2017-10-17 09:00,17,68.26,68.48,68.24,68.4,55
20180501|2017-10-17 09:30,17,68.49,68.91,68.49,68.91,64
20180501|2017-10-17 10:00,17,68.62,68.68,68.62,68.68,3
20180501|2017-10-17 10:30,17,68.72,68.78,68.7,68.78,9
20180501|2017-10-17 12:30,17,68.47,68.47,68.28,68.28,19
20180501|2017-10-17 13:00,17,68.36,68.37,68.36,68.37,20
20180501|2017-10-17 20:00,18,68.51,68.51,68.51,68.51,3
20180501|2017-10-17 22:00,18,68.54,68.54,68.54,68.54,1
20180501|2017-10-17 23:00,18,68.58,68.58,68.58,68.58,1
20180501|2017-10-18 00:00,18,68.56,68.56,68.46,68.46,3
20180501|2017-10-18 01:00,18,68.4,68.4,68.4,68.4,1
20180501|2017-10-18 04:30,18,68.26,68.27,68.26,68.27,2
20180501|2017-10-18 06:30,18,68.22,68.22,68.22,68.22,2
20180501|2017-10-18 07:00,18,68.2,68.2,68.12,68.12,10
20180501|2017-10-18 07:30,18,68.12,68.29,68.1,68.22,16
20180501|2017-10-18 08:00,18,68.25,68.25,68.22,68.24,5
20180501|2017-10-18 08:30,18,68.22,68.24,68.16,68.23,10
20180501|2017-10-18 09:00,18,68.28,68.36,68.28,68.36,47
20180501|2017-10-18 09:30,18,68.21,68.29,68.21,68.27,4
20180501|2017-10-18 10:00,18,68.27,68.31,68.2,68.23,14
20180501|2017-10-18 10:30,18,68.27,68.28,68.23,68.23,7
20180501|2017-10-18 11:00,18,68.2,68.23,68.19,68.22,13
20180501|2017-10-18 11:30,18,68.18,68.18,68.18,68.18,11
20180501|2017-10-18 12:00,18,68.18,68.2,68.15,68.2,6
20180501|2017-10-18 12:30,18,68.19,68.26,68.19,68.26,7
20180501|2017-10-18 13:00,18,68.21,68.3,68.21,68.3,17
20180501|2017-10-18 20:00,19,68.39,68.41,68.31,68.36,7
20180501|2017-10-18 22:30,19,68.31,68.31,68.31,68.31,1
20180501|2017-10-19 02:00,19,68.28,68.28,68.28,68.28,1
20180501|2017-10-19 02:30,19,68.32,68.32,68.32,68.32,1
20180501|2017-10-19 03:30,19,68.37,68.4,68.37,68.39,60
20180501|2017-10-19 07:00,19,68.3,68.35,68.3,68.35,16
20180501|2017-10-19 07:30,19,68.34,68.34,68.34,68.34,1
20180501|2017-10-19 08:00,19,68.31,68.35,68.28,68.35,5
20180501|2017-10-19 08:30,19,68.37,68.41,68.34,68.39,43
20180501|2017-10-19 09:00,19,68.28,68.37,68.28,68.3,3
20180501|2017-10-19 10:00,19,68.22,68.24,68.19,68.24,11
20180501|2017-10-19 10:30,19,68.26,68.26,68.26,68.26,2
20180501|2017-10-19 11:00,19,68.16,68.2,68.16,68.2,10
20180501|2017-10-19 11:30,19,68.12,68.12,67.9,67.92,188
20180501|2017-10-19 12:00,19,67.94,68.04,67.91,68.01,11
20180501|2017-10-19 12:30,19,68.1,68.1,67.99,67.99,4
20180501|2017-10-19 13:00,19,68.05,68.06,68.02,68.02,8
20180501|2017-10-19 23:30,20,68.12,68.25,68.12,68.25,4
20180501|2017-10-20 01:00,20,68.09,68.15,68.05,68.1,23
20180501|2017-10-20 01:30,20,68.08,68.09,68.02,68.08,11
20180501|2017-10-20 02:00,20,68.09,68.09,68.09,68.09,1
20180501|2017-10-20 02:30,20,68.08,68.1,68.08,68.1,3
20180501|2017-10-20 03:00,20,68.11,68.11,68.03,68.09,4
20180501|2017-10-20 03:30,20,68.09,68.13,68.09,68.13,6
20180501|2017-10-20 04:00,20,68.14,68.14,68.1,68.1,11
20180501|2017-10-20 05:00,20,68.1,68.1,68.1,68.1,2
20180501|2017-10-20 05:30,20,68.1,68.1,68.1,68.1,3
20180501|2017-10-20 07:00,20,68.13,68.13,68.12,68.12,2
20180501|2017-10-20 07:30,20,68.07,68.07,68.03,68.04,9
20180501|2017-10-20 08:00,20,68.03,68.04,67.97,68,14
20180501|2017-10-20 08:30,20,68.03,68.04,67.99,67.99,7
20180501|2017-10-20 09:00,20,68.01,68.01,68.01,68.01,3
20180501|2017-10-20 09:30,20,67.91,67.91,67.82,67.85,11
20180501|2017-10-20 10:30,20,67.85,67.93,67.83,67.93,8
20180501|2017-10-20 12:00,20,67.81,67.81,67.81,67.81,2
20180501|2017-10-20 13:00,20,67.76,67.77,67.75,67.75,21
20180501|2017-10-22 20:00,23,67.82,68.49,67.82,68.4,40
20180501|2017-10-22 20:30,23,68.49,68.49,68.49,68.49,1
20180501|2017-10-22 21:30,23,68.44,68.48,68.44,68.48,2
20180501|2017-10-22 23:00,23,68.55,68.57,68.55,68.57,4
20180501|2017-10-23 01:30,23,68.57,68.57,68.57,68.57,1
20180501|2017-10-23 02:30,23,68.37,68.37,68.37,68.37,1
20180501|2017-10-23 03:30,23,68.5,68.5,68.5,68.5,1
20180501|2017-10-23 04:00,23,68.62,68.97,68.62,68.94,44
20180501|2017-10-23 04:30,23,68.94,69.25,68.94,69.25,23
20180501|2017-10-23 05:00,23,69.36,69.36,69.35,69.35,5
20180501|2017-10-23 05:30,23,69.16,69.16,69.16,69.16,1
20180501|2017-10-23 06:30,23,69.15,69.15,69.15,69.15,1
20180501|2017-10-23 07:00,23,69.15,69.18,69.15,69.18,2
20180501|2017-10-23 07:30,23,69.18,69.18,68.95,69.04,20
20180501|2017-10-23 08:00,23,69.12,69.7,69.12,69.63,71
20180501|2017-10-23 08:30,23,69.23,69.49,69.23,69.3,38
20180501|2017-10-23 09:00,23,69.25,69.58,69.25,69.52,11
20180501|2017-10-23 09:30,23,69.37,69.55,69.36,69.36,16
20180501|2017-10-23 10:00,23,69.47,69.51,68.4,69.48,91
20180501|2017-10-23 10:30,23,69.51,69.66,68.75,69.66,110
20180501|2017-10-23 11:00,23,69.69,69.95,69.69,69.88,90
20180501|2017-10-23 11:30,23,69.84,69.86,69.73,69.74,10
20180501|2017-10-23 12:00,23,69.87,69.87,69.76,69.76,2
20180501|2017-10-23 12:30,23,69.64,69.64,69.64,69.64,1
20180501|2017-10-23 13:00,23,69.75,70.06,69.75,69.98,30
20180501|2017-10-23 20:00,24,69.87,69.92,69.64,69.64,13
20180501|2017-10-23 23:30,24,69.69,69.69,69.69,69.69,3
20180501|2017-10-24 01:30,24,69.66,69.66,69.66,69.66,1
20180501|2017-10-24 02:00,24,69.68,69.69,69.68,69.69,2
20180501|2017-10-24 02:30,24,69.77,69.77,69.77,69.77,1
20180501|2017-10-24 03:00,24,69.79,69.79,69.73,69.78,12
20180501|2017-10-24 03:30,24,69.78,69.78,69.67,69.67,10
20180501|2017-10-24 05:30,24,69.69,69.69,69.5,69.5,2
20180501|2017-10-24 06:00,24,69.67,69.89,69.67,69.89,2
20180501|2017-10-24 06:30,24,69.74,69.8,69.72,69.79,11
20180501|2017-10-24 07:00,24,69.9,69.93,69.9,69.93,23
20180501|2017-10-24 07:30,24,69.91,70.15,69.8,69.8,31
20180501|2017-10-24 08:00,24,69.77,69.84,69.74,69.84,37
20180501|2017-10-24 08:30,24,69.94,69.99,69.59,69.86,16
20180501|2017-10-24 09:00,24,69.75,69.76,69.65,69.75,38
20180501|2017-10-24 09:30,24,69.73,70.1,69.73,70.08,44
20180501|2017-10-24 10:00,24,70.03,70.23,70.03,70.23,26
20180501|2017-10-24 10:30,24,70.2,70.2,70.1,70.1,36
20180501|2017-10-24 11:00,24,70.11,70.18,70.07,70.09,40
20180501|2017-10-24 11:30,24,70.04,70.11,70.02,70.08,19
20180501|2017-10-24 12:00,24,70.07,70.09,70,70.09,15
20180501|2017-10-24 12:30,24,70.02,70.09,70,70,7
20180501|2017-10-24 13:00,24,70.01,70.14,70.01,70.05,58
20180501|2017-10-24 20:00,25,70.15,70.16,70.14,70.14,23
20180501|2017-10-24 21:00,25,70.09,70.09,70.09,70.09,7
20180501|2017-10-24 22:00,25,70.1,70.1,70.1,70.1,8
20180501|2017-10-24 22:30,25,70.1,70.1,70.1,70.1,24
20180501|2017-10-25 01:00,25,70.1,70.1,70.1,70.1,2
20180501|2017-10-25 01:30,25,70.08,70.08,69.99,69.99,10
20180501|2017-10-25 02:30,25,70.03,70.03,70.03,70.03,1
20180501|2017-10-25 03:00,25,70.04,70.04,70.04,70.04,1
20180501|2017-10-25 04:00,25,70.1,70.1,70.1,70.1,13
20180501|2017-10-25 05:30,25,70.05,70.05,70.05,70.05,44
20180501|2017-10-25 06:30,25,70.05,70.08,70.05,70.08,37
20180501|2017-10-25 07:00,25,70.07,70.16,70.06,70.16,20
20180501|2017-10-25 07:30,25,70.19,70.25,70.19,70.25,55
20180501|2017-10-25 08:00,25,70.3,70.3,70.25,70.25,6
20180501|2017-10-25 08:30,25,70.29,70.32,70.08,70.08,13
20180501|2017-10-25 09:00,25,70.1,70.18,70,70.15,126
20180501|2017-10-25 09:30,25,70.21,70.23,70.21,70.21,15
20180501|2017-10-25 10:00,25,70.21,70.24,70.21,70.24,2
20180501|2017-10-25 10:30,25,70.3,70.3,70.16,70.19,9
20180501|2017-10-25 11:00,25,70.04,70.26,70.04,70.26,7
20180501|2017-10-25 11:30,25,70.31,70.34,70.28,70.32,33
20180501|2017-10-25 12:00,25,70.33,70.4,70.33,70.36,108
20180501|2017-10-25 12:30,25,70.36,70.36,70.31,70.31,16
20180501|2017-10-25 13:00,25,70.13,70.13,69.99,69.99,21
20180501|2017-10-25 20:00,26,69.6,69.65,69.6,69.65,9
20180501|2017-10-26 00:00,26,69.9,69.9,69.9,69.9,1
20180501|2017-10-26 00:30,26,69.94,69.94,69.94,69.94,1
20180501|2017-10-26 02:00,26,69.86,69.97,69.86,69.97,23
20180501|2017-10-26 07:00,26,69.57,69.57,69.46,69.46,5
20180501|2017-10-26 07:30,26,69.54,69.54,69.54,69.54,1
20180501|2017-10-26 08:00,26,69.68,69.68,69.62,69.62,2
20180501|2017-10-26 08:30,26,69.68,69.68,69.53,69.58,11
20180501|2017-10-26 09:00,26,69.59,69.61,69.22,69.22,64
20180501|2017-10-26 09:30,26,69.22,69.22,69.16,69.19,12
20180501|2017-10-26 10:00,26,69.34,69.42,69.25,69.25,20
20180501|2017-10-26 10:30,26,69.25,69.25,69.17,69.17,6
20180501|2017-10-26 11:00,26,69.25,69.25,69.1,69.1,18
20180501|2017-10-26 11:30,26,69.21,69.21,69.2,69.2,3
20180501|2017-10-26 12:00,26,69.22,69.26,69.19,69.26,25
20180501|2017-10-26 12:30,26,69.21,69.26,69.19,69.25,8
20180501|2017-10-26 13:00,26,69.21,69.24,69.03,69.05,89
20180501|2017-10-26 20:00,27,69.15,69.15,69.07,69.07,6
20180501|2017-10-26 21:00,27,69.15,69.15,69.15,69.15,2
20180501|2017-10-26 21:30,27,69.14,69.14,69.14,69.14,1
20180501|2017-10-27 01:30,27,69.07,69.07,69.06,69.06,5
20180501|2017-10-27 02:30,27,69.04,69.04,69.04,69.04,2
20180501|2017-10-27 03:30,27,69.04,69.04,69.04,69.04,4
20180501|2017-10-27 04:00,27,68.98,68.98,68.98,68.98,4
20180501|2017-10-27 04:30,27,68.98,69.02,68.98,69.02,3
20180501|2017-10-27 06:00,27,68.99,68.99,68.96,68.96,7
20180501|2017-10-27 06:30,27,69,69,69,69,4
20180501|2017-10-27 07:30,27,69,69.08,68.96,68.97,7
20180501|2017-10-27 08:00,27,68.92,68.92,68.76,68.76,61
20180501|2017-10-27 08:30,27,68.76,68.95,68.76,68.85,19
20180501|2017-10-27 09:00,27,69.02,69.22,68.92,69.21,89
20180501|2017-10-27 09:30,27,68.97,69.09,68.91,69.09,32
20180501|2017-10-27 11:00,27,69.06,69.06,69.06,69.06,1
20180501|2017-10-27 11:30,27,69,69,69,69,1
20180501|2017-10-27 12:00,27,68.85,68.85,68.84,68.84,3
20180501|2017-10-27 12:30,27,68.89,69.03,68.89,69.03,42
20180501|2017-10-27 13:00,27,69.03,69.22,69.02,69.1,79
20180501|2017-10-29 20:00,30,68.96,68.96,68.96,68.96,1
20180501|2017-10-29 22:00,30,69.15,69.15,69.15,69.15,12
20180501|2017-10-29 22:30,30,69.15,69.2,69.15,69.2,13
20180501|2017-10-29 23:00,30,69.23,69.25,69.23,69.25,9
20180501|2017-10-29 23:30,30,69.27,69.3,69.27,69.3,11
20180501|2017-10-30 01:00,30,69.29,69.29,69.29,69.29,3
20180501|2017-10-30 01:30,30,69.25,69.25,69.16,69.16,25
20180501|2017-10-30 02:00,30,69.16,69.18,69.16,69.18,8
20180501|2017-10-30 03:00,30,69.23,69.23,69.23,69.23,1
20180501|2017-10-30 04:00,30,69.24,69.24,69.24,69.24,2
20180501|2017-10-30 04:30,30,69.25,69.25,69.25,69.25,1
20180501|2017-10-30 05:30,30,69.24,69.24,69.24,69.24,1
20180501|2017-10-30 07:00,30,69.32,69.67,69.32,69.67,48
20180501|2017-10-30 07:30,30,69.56,69.58,69.56,69.57,5
20180501|2017-10-30 08:00,30,69.32,69.32,69.01,69.01,11
20180501|2017-10-30 08:30,30,69.1,69.15,69.1,69.15,9
20180501|2017-10-30 09:00,30,69.42,69.61,69.4,69.61,32
20180501|2017-10-30 09:30,30,69.56,69.64,69.45,69.62,42
20180501|2017-10-30 10:00,30,69.62,69.68,69.59,69.59,7
20180501|2017-10-30 10:30,30,69.62,69.7,69.61,69.7,28
20180501|2017-10-30 11:00,30,69.7,69.9,69.69,69.9,100
20180501|2017-10-30 11:30,30,69.8,69.8,69.75,69.78,9
20180501|2017-10-30 12:00,30,69.77,69.77,69.68,69.72,14
20180501|2017-10-30 12:30,30,69.72,69.72,69.5,69.52,7
20180501|2017-10-30 13:00,30,69.52,69.67,69.45,69.6,42
20180501|2017-10-30 20:00,31,69.72,69.72,69.72,69.72,1
20180501|2017-10-30 20:30,31,69.77,69.77,69.77,69.77,1
20180501|2017-10-30 21:00,31,69.75,69.75,69.72,69.75,6
20180501|2017-10-30 21:30,31,69.75,69.75,69.68,69.75,7
20180501|2017-10-30 23:30,31,69.73,69.75,69.73,69.75,4
20180501|2017-10-31 00:00,31,69.73,69.73,69.73,69.73,5
20180501|2017-10-31 00:30,31,69.79,69.79,69.79,69.79,1
20180501|2017-10-31 01:00,31,69.8,69.8,69.8,69.8,2
20180501|2017-10-31 01:30,31,69.77,69.8,69.68,69.77,25
20180501|2017-10-31 02:00,31,69.77,69.8,69.77,69.8,3
20180501|2017-10-31 02:30,31,69.8,69.8,69.8,69.8,1
20180501|2017-10-31 03:00,31,69.79,69.8,69.73,69.78,20
20180501|2017-10-31 03:30,31,69.82,69.82,69.77,69.77,3
20180501|2017-10-31 04:00,31,69.67,69.67,69.67,69.67,1
20180501|2017-10-31 05:00,31,69.48,69.48,69.48,69.48,6
20180501|2017-10-31 06:30,31,69.49,69.49,69.47,69.47,8
20180501|2017-10-31 07:00,31,69.34,69.45,69.33,69.45,15
20180501|2017-10-31 07:30,31,69.45,69.45,69.45,69.45,14
20180501|2017-10-31 08:00,31,69.54,69.55,69.5,69.53,29
20180501|2017-10-31 08:30,31,69.5,69.5,69.18,69.31,161
20180501|2017-10-31 09:00,31,69.3,69.3,69.18,69.18,16
20180501|2017-10-31 09:30,31,69.2,69.47,69.15,69.47,67
20180501|2017-10-31 10:00,31,69.55,69.55,69.45,69.5,49
20180501|2017-10-31 10:30,31,69.69,69.69,69.4,69.43,25
20180501|2017-10-31 11:00,31,69.45,69.55,69.45,69.55,13
20180501|2017-10-31 11:30,31,69.58,69.6,69.54,69.54,15
20180501|2017-10-31 12:00,31,69.49,69.62,69.49,69.62,13
20180501|2017-10-31 12:30,31,69.61,69.7,69.61,69.7,38
20180501|2017-10-31 13:00,31,69.58,69.72,69.37,69.54,129
20180501|2017-10-31 20:00,1,69.77,69.77,69.65,69.71,6
20180501|2017-10-31 20:30,1,69.71,69.71,69.69,69.69,6
20180501|2017-10-31 21:00,1,69.71,69.74,69.71,69.74,6
20180501|2017-10-31 21:30,1,69.76,69.83,69.76,69.83,15
20180501|2017-10-31 22:00,1,69.79,69.83,69.7,69.7,7
20180501|2017-10-31 23:00,1,69.81,69.81,69.81,69.81,1
20180501|2017-10-31 23:30,1,69.81,69.81,69.7,69.7,38
20180501|2017-11-01 00:00,1,69.7,69.7,69.7,69.7,34
20180501|2017-11-01 01:30,1,69.74,69.74,69.7,69.7,6
20180501|2017-11-01 03:00,1,69.7,69.76,69.7,69.76,4
20180501|2017-11-01 04:30,1,69.68,69.68,69.68,69.68,4
20180501|2017-11-01 05:00,1,69.69,69.69,69.69,69.69,3
20180501|2017-11-01 06:00,1,69.79,69.87,69.79,69.87,22
20180501|2017-11-01 06:30,1,69.75,69.75,69.75,69.75,4
20180501|2017-11-01 07:00,1,69.79,69.87,69.79,69.87,90
20180501|2017-11-01 07:30,1,69.71,69.77,69.66,69.66,22
20180501|2017-11-01 08:00,1,69.74,69.78,69.71,69.78,6
20180501|2017-11-01 08:30,1,69.77,69.77,69.42,69.56,66
20180501|2017-11-01 09:00,1,69.65,69.85,69.58,69.85,128
20180501|2017-11-01 09:30,1,69.82,69.94,69.78,69.85,155
20180501|2017-11-01 10:00,1,69.9,69.94,69.84,69.84,33
20180501|2017-11-01 10:30,1,69.9,69.92,69.56,69.56,56
20180501|2017-11-01 11:00,1,69.63,69.63,69.5,69.56,11
20180501|2017-11-01 11:30,1,69.55,69.9,69.55,69.75,34
20180501|2017-11-01 12:00,1,69.83,69.83,69.6,69.6,4
20180501|2017-11-01 12:30,1,69.6,69.69,69.5,69.63,16
20180501|2017-11-01 13:00,1,69.58,69.59,69.2,69.31,65
20180501|2017-11-01 20:00,2,69.42,69.42,69.38,69.38,4
20180501|2017-11-01 21:00,2,69.33,69.47,69.33,69.47,3
20180501|2017-11-01 21:30,2,69.43,69.46,69.38,69.38,3
20180501|2017-11-02 00:00,2,69.37,69.37,69.37,69.37,3
20180501|2017-11-02 01:00,2,69.43,69.46,69.43,69.43,17
20180501|2017-11-02 01:30,2,69.46,69.49,69.46,69.49,9
20180501|2017-11-02 02:00,2,69.43,69.43,69.43,69.43,1
20180501|2017-11-02 03:30,2,69.3,69.3,69.22,69.22,12
20180501|2017-11-02 06:00,2,69.23,69.23,69.18,69.18,4
20180501|2017-11-02 07:00,2,69.25,69.32,69.25,69.31,5
20180501|2017-11-02 07:30,2,69.33,69.41,69.31,69.41,8
20180501|2017-11-02 08:00,2,69.37,69.51,69.36,69.51,3
20180501|2017-11-02 08:30,2,69.28,69.28,69.2,69.25,18
20180501|2017-11-02 09:00,2,69.15,69.24,69.14,69.24,26
20180501|2017-11-02 09:30,2,69.25,69.25,69.14,69.18,36
20180501|2017-11-02 10:00,2,69.15,69.5,69.15,69.5,6
20180501|2017-11-02 10:30,2,69.57,69.66,69.57,69.64,25
20180501|2017-11-02 11:00,2,69.68,69.93,69.63,69.75,76
20180501|2017-11-02 11:30,2,69.75,69.89,69.67,69.85,25
20180501|2017-11-02 12:00,2,69.88,70,69.83,69.9,66
20180501|2017-11-02 12:30,2,69.94,70,69.6,69.6,98
20180501|2017-11-02 13:00,2,69.58,70.06,69.54,70.02,135
20180501|2017-11-02 21:00,3,69.89,69.89,69.87,69.87,8
20180501|2017-11-02 22:00,3,69.91,69.91,69.79,69.79,33
20180501|2017-11-02 22:30,3,69.86,69.86,69.86,69.86,2
20180501|2017-11-02 23:00,3,69.86,69.86,69.86,69.86,4
20180501|2017-11-02 23:30,3,69.86,69.9,69.86,69.9,11
20180501|2017-11-03 00:00,3,69.9,69.9,69.82,69.82,9
20180501|2017-11-03 00:30,3,69.79,69.8,69.72,69.72,16
20180501|2017-11-03 01:30,3,69.85,69.88,69.8,69.88,6
20180501|2017-11-03 02:00,3,69.86,69.86,69.86,69.86,1
20180501|2017-11-03 03:00,3,69.81,69.81,69.81,69.81,2
20180501|2017-11-03 03:30,3,69.79,69.85,69.79,69.85,6
20180501|2017-11-03 04:00,3,69.87,70.04,69.87,70.01,27
20180501|2017-11-03 05:00,3,70.09,70.1,70.09,70.09,3
20180501|2017-11-03 05:30,3,70.09,70.1,70.07,70.07,27
20180501|2017-11-03 06:00,3,70.07,70.18,70.06,70.16,38
20180501|2017-11-03 06:30,3,70.15,70.16,70.05,70.06,13
20180501|2017-11-03 07:00,3,70.04,70.04,69.92,69.92,9
20180501|2017-11-03 07:30,3,69.87,70.01,69.87,69.99,67
20180501|2017-11-03 08:00,3,69.98,69.98,69.75,69.85,32
20180501|2017-11-03 08:30,3,69.83,69.85,69.54,69.63,126
20180501|2017-11-03 09:00,3,69.59,69.7,69.48,69.7,98
20180501|2017-11-03 09:30,3,69.65,69.65,69.47,69.62,28
20180501|2017-11-03 10:00,3,69.6,69.65,69.6,69.62,4
20180501|2017-11-03 10:30,3,69.66,69.66,69.54,69.57,5
20180501|2017-11-03 11:00,3,69.54,69.83,69.54,69.83,16
20180501|2017-11-03 11:30,3,69.9,69.9,69.72,69.72,34
20180501|2017-11-03 12:00,3,69.85,69.98,69.85,69.98,13
20180501|2017-11-03 12:30,3,69.97,70,69.97,70,3
20180501|2017-11-03 13:00,3,70.01,70.01,69.71,69.79,41
20180501|2017-11-05 20:00,6,69.87,69.89,69.87,69.89,4
20180501|2017-11-05 20:30,6,69.74,69.79,69.74,69.75,4
20180501|2017-11-06 02:00,6,69.67,69.67,69.67,69.67,1
20180501|2017-11-06 02:30,6,69.76,69.76,69.76,69.76,1
20180501|2017-11-06 06:30,6,69.73,69.73,69.64,69.64,5
20180501|2017-11-06 07:00,6,69.68,69.68,69.47,69.57,112
20180501|2017-11-06 07:30,6,69.61,69.71,69.61,69.68,31
20180501|2017-11-06 08:00,6,69.64,69.65,69.55,69.6,16
20180501|2017-11-06 08:30,6,69.52,69.57,69.49,69.57,23
20180501|2017-11-06 09:00,6,69.58,69.58,69.46,69.47,15
20180501|2017-11-06 09:30,6,69.81,69.98,69.73,69.74,97
20180501|2017-11-06 10:00,6,69.71,69.87,69.68,69.87,40
20180501|2017-11-06 10:30,6,69.86,69.99,69.86,69.99,20
20180501|2017-11-06 11:00,6,69.95,70.15,69.95,70.13,199
20180501|2017-11-06 11:30,6,70.15,70.23,70.07,70.15,85
20180501|2017-11-06 12:00,6,70.17,70.18,70.09,70.15,8
20180501|2017-11-06 12:30,6,70.07,70.12,69.83,69.87,37
20180501|2017-11-06 13:00,6,69.98,70.18,69.95,70.1,62
20180501|2017-11-06 20:00,7,70.08,70.08,70,70,2
20180501|2017-11-06 20:30,7,69.97,69.97,69.88,69.88,6
20180501|2017-11-06 21:30,7,70.02,70.02,70.02,70.02,1
20180501|2017-11-06 22:00,7,70.03,70.03,70.03,70.03,1
20180501|2017-11-06 23:30,7,70.04,70.04,70.04,70.04,1
20180501|2017-11-07 01:30,7,70.06,70.06,70.06,70.06,1
20180501|2017-11-07 02:30,7,69.96,69.96,69.96,69.96,2
20180501|2017-11-07 03:30,7,69.95,69.95,69.95,69.95,11
20180501|2017-11-07 06:00,7,69.91,69.97,69.9,69.97,13
20180501|2017-11-07 06:30,7,69.87,69.87,69.87,69.87,1
20180501|2017-11-07 07:00,7,69.94,69.98,69.94,69.98,5
20180501|2017-11-07 07:30,7,69.97,69.97,69.93,69.93,11
20180501|2017-11-07 08:00,7,69.99,70.12,69.91,70.09,73
20180501|2017-11-07 08:30,7,70.08,70.1,69.8,69.85,45
20180501|2017-11-07 09:00,7,69.86,69.9,69.77,69.77,28
20180501|2017-11-07 09:30,7,69.79,69.79,69.67,69.68,70
20180501|2017-11-07 10:00,7,69.7,69.7,69.6,69.64,44
20180501|2017-11-07 10:30,7,69.61,69.66,69.6,69.63,26
20180501|2017-11-07 11:00,7,69.63,69.64,69.56,69.56,34
20180501|2017-11-07 11:30,7,69.56,69.57,69.48,69.5,43
20180501|2017-11-07 12:00,7,69.53,69.55,69.47,69.49,78
20180501|2017-11-07 12:30,7,69.5,69.65,69.49,69.58,53
20180501|2017-11-07 13:00,7,69.61,69.64,69.47,69.51,117
20180501|2017-11-07 20:00,8,69.5,69.5,69.39,69.49,43
20180501|2017-11-07 20:30,8,69.43,69.5,69.43,69.5,22
20180501|2017-11-07 21:00,8,69.5,69.53,69.5,69.52,13
20180501|2017-11-07 21:30,8,69.53,69.55,69.53,69.53,4
20180501|2017-11-07 22:00,8,69.53,69.54,69.52,69.54,5
20180501|2017-11-07 22:30,8,69.54,69.56,69.54,69.55,9
20180501|2017-11-08 00:30,8,69.55,69.55,69.55,69.55,3
20180501|2017-11-08 01:00,8,69.55,69.55,69.55,69.55,10
20180501|2017-11-08 02:00,8,69.56,69.57,69.54,69.56,7
20180501|2017-11-08 02:30,8,69.57,69.57,69.57,69.57,3
20180501|2017-11-08 03:00,8,69.57,69.58,69.55,69.55,17
20180501|2017-11-08 04:00,8,69.63,69.63,69.63,69.63,1
20180501|2017-11-08 04:30,8,69.6,69.61,69.6,69.61,23
20180501|2017-11-08 05:00,8,69.6,69.61,69.6,69.6,8
20180501|2017-11-08 05:30,8,69.6,69.68,69.6,69.6,45
20180501|2017-11-08 06:00,8,69.58,69.61,69.57,69.59,17
20180501|2017-11-08 06:30,8,69.59,69.85,69.59,69.8,131
20180501|2017-11-08 07:00,8,69.81,69.93,69.81,69.92,112
20180501|2017-11-08 07:30,8,69.91,70,69.65,69.77,499
20180501|2017-11-08 08:00,8,69.76,69.94,69.76,69.87,31
20180501|2017-11-08 08:30,8,69.86,69.93,69.8,69.92,94
20180501|2017-11-08 09:00,8,69.9,69.94,69.82,69.89,50
20180501|2017-11-08 09:30,8,69.91,70.27,69.86,69.86,252
20180501|2017-11-08 10:00,8,69.87,69.95,69.6,69.93,72
20180501|2017-11-08 10:30,8,69.92,70.06,69.92,70.04,43
20180501|2017-11-08 11:00,8,70.08,70.18,70,70.06,127
20180501|2017-11-08 11:30,8,70.01,70.02,69.83,70,121
20180501|2017-11-08 12:00,8,69.95,70,69.85,69.87,27
20180501|2017-11-08 12:30,8,69.85,69.87,69.65,69.77,299
20180501|2017-11-08 13:00,8,69.8,70,69.67,69.99,156
20180501|2017-11-08 20:00,9,69.72,69.95,69.72,69.8,50
20180501|2017-11-08 20:30,9,69.77,69.77,69.77,69.77,7
20180501|2017-11-09 00:00,9,69.72,69.76,69.71,69.71,12
20180501|2017-11-09 00:30,9,69.76,69.76,69.76,69.76,1
20180501|2017-11-09 01:00,9,69.74,69.81,69.74,69.75,6
20180501|2017-11-09 01:30,9,69.88,69.88,69.88,69.88,1
20180501|2017-11-09 02:00,9,69.87,69.87,69.8,69.8,5
20180501|2017-11-09 02:30,9,69.88,69.88,69.81,69.81,8
20180501|2017-11-09 03:00,9,69.88,69.9,69.88,69.89,8
20180501|2017-11-09 03:30,9,69.89,69.97,69.89,69.97,59
20180501|2017-11-09 04:00,9,69.97,69.97,69.97,69.97,12
20180501|2017-11-09 04:30,9,69.95,69.95,69.95,69.95,2
20180501|2017-11-09 05:30,9,70.15,70.17,70.15,70.17,5
20180501|2017-11-09 06:00,9,70.17,70.22,70.15,70.15,5
20180501|2017-11-09 06:30,9,70.21,70.28,70.14,70.25,44
20180501|2017-11-09 07:00,9,70.26,70.28,70.04,70.15,34
20180501|2017-11-09 07:30,9,70.12,70.15,69.94,70,47
20180501|2017-11-09 08:00,9,70.01,70.16,70.01,70.1,51
20180501|2017-11-09 08:30,9,70.09,70.15,69.99,70.13,81
20180501|2017-11-09 09:00,9,70.16,70.41,70.15,70.41,144
20180501|2017-11-09 09:30,9,70.38,70.6,70.38,70.55,174
20180501|2017-11-09 10:00,9,70.56,70.62,70.48,70.48,134
20180501|2017-11-09 10:30,9,70.45,70.53,70.34,70.36,150
20180501|2017-11-09 11:00,9,70.35,70.35,69.35,69.51,677
20180501|2017-11-09 11:30,9,69.56,69.7,69.45,69.7,42
20180501|2017-11-09 12:00,9,69.69,69.82,69.64,69.68,59
20180501|2017-11-09 12:30,9,69.66,69.66,69.53,69.57,125
20180501|2017-11-09 13:00,9,69.56,69.64,69.5,69.57,205
20180501|2017-11-09 20:00,10,69.67,69.82,69.67,69.82,216
20180501|2017-11-09 20:30,10,69.82,69.9,69.79,69.9,45
20180501|2017-11-09 21:00,10,69.9,70,69.9,70,64
20180501|2017-11-09 21:30,10,69.9,69.9,69.9,69.9,5
20180501|2017-11-09 22:00,10,69.9,69.9,69.87,69.87,52
20180501|2017-11-09 22:30,10,69.88,69.88,69.85,69.85,48
20180501|2017-11-09 23:00,10,69.85,69.85,69.85,69.85,8
20180501|2017-11-09 23:30,10,69.89,70.02,69.89,70.02,39
20180501|2017-11-10 00:00,10,69.97,69.97,69.97,69.97,13
20180501|2017-11-10 00:30,10,69.86,69.89,69.85,69.89,4
20180501|2017-11-10 01:00,10,69.89,69.89,69.89,69.89,2
20180501|2017-11-10 01:30,10,69.93,69.93,69.91,69.92,7
20180501|2017-11-10 02:30,10,69.92,69.92,69.92,69.92,2
20180501|2017-11-10 03:00,10,69.85,69.85,69.85,69.85,1
20180501|2017-11-10 03:30,10,69.84,69.87,69.8,69.8,30
20180501|2017-11-10 04:00,10,69.88,69.91,69.88,69.91,19
20180501|2017-11-10 05:30,10,69.75,69.79,69.75,69.79,10
20180501|2017-11-10 06:00,10,69.76,69.76,69.76,69.76,9
20180501|2017-11-10 07:00,10,69.79,70.09,69.78,70.07,135
20180501|2017-11-10 07:30,10,70.12,70.19,69.95,70.05,175
20180501|2017-11-10 08:00,10,70,70.06,70,70.06,2
20180501|2017-11-10 08:30,10,70.06,70.09,69.98,69.98,24
20180501|2017-11-10 09:00,10,69.99,70.18,69.99,70.06,129
20180501|2017-11-10 09:30,10,70.09,70.14,69.9,69.95,47
20180501|2017-11-10 10:00,10,69.91,69.96,69.88,69.94,78
20180501|2017-11-10 10:30,10,69.94,70.01,69.91,70.01,61
20180501|2017-11-10 11:00,10,70.01,70.13,69.96,70.1,74
20180501|2017-11-10 11:30,10,70.13,70.21,70.05,70.12,80
20180501|2017-11-10 12:00,10,70.13,70.13,69.92,69.94,39
20180501|2017-11-10 12:30,10,69.95,69.99,69.93,69.94,26
20180501|2017-11-10 13:00,10,69.95,70.12,69.89,70.05,170
20180501|2017-11-12 20:00,13,70.02,70.02,70.02,70.02,1
20180501|2017-11-12 21:00,13,70.03,70.05,70.01,70.03,65
20180501|2017-11-12 21:30,13,70.03,70.05,70.02,70.05,10
20180501|2017-11-12 22:00,13,70.05,70.05,70.05,70.05,4
20180501|2017-11-12 22:30,13,70.09,70.09,70.09,70.09,2
20180501|2017-11-12 23:30,13,70.09,70.09,70.09,70.09,4
20180501|2017-11-13 00:30,13,70.02,70.02,70.02,70.02,2
20180501|2017-11-13 01:00,13,70.1,70.1,70.1,70.1,2
20180501|2017-11-13 01:30,13,70.13,70.16,70.13,70.16,15
20180501|2017-11-13 02:30,13,70.22,70.22,70.21,70.21,4
20180501|2017-11-13 03:00,13,70.23,70.23,70.19,70.19,3
20180501|2017-11-13 03:30,13,70.05,70.05,70.05,70.05,1
20180501|2017-11-13 04:00,13,70.01,70.01,70.01,70.01,1
20180501|2017-11-13 04:30,13,70.01,70.02,70.01,70.02,8
20180501|2017-11-13 05:00,13,70.06,70.06,70.02,70.02,5
20180501|2017-11-13 06:00,13,70.01,70.01,70.01,70.01,1
20180501|2017-11-13 06:30,13,70.1,70.15,70.1,70.15,5
20180501|2017-11-13 07:00,13,70.21,70.3,70.16,70.24,52
20180501|2017-11-13 07:30,13,70.25,70.33,70.25,70.33,25
20180501|2017-11-13 08:00,13,70.34,70.5,70.32,70.46,240
20180501|2017-11-13 08:30,13,70.4,70.44,70.24,70.25,125
20180501|2017-11-13 09:00,13,70.32,70.48,70.31,70.44,89
20180501|2017-11-13 09:30,13,70.46,70.5,70.25,70.25,141
20180501|2017-11-13 10:00,13,70.23,70.32,70.04,70.2,74
20180501|2017-11-13 10:30,13,70.12,70.12,69.8,69.82,63
20180501|2017-11-13 11:00,13,69.83,69.86,69.82,69.84,19
20180501|2017-11-13 11:30,13,69.84,70.01,69.82,69.88,50
20180501|2017-11-13 12:00,13,69.85,69.98,69.85,69.91,13
20180501|2017-11-13 12:30,13,69.95,70.07,69.93,70.01,33
20180501|2017-11-13 13:00,13,70.01,70.01,69.86,69.93,180
20180501|2017-11-13 20:00,14,69.91,69.97,69.91,69.97,15
20180501|2017-11-13 20:30,14,70,70,70,70,2
20180501|2017-11-13 22:30,14,69.99,69.99,69.99,69.99,8
20180501|2017-11-14 00:00,14,70.18,70.18,70.18,70.18,1
20180501|2017-11-14 00:30,14,70.25,70.29,70.24,70.24,4
20180501|2017-11-14 01:00,14,70.3,70.3,70.25,70.25,13
20180501|2017-11-14 02:30,14,70.22,70.24,70.22,70.24,30
20180501|2017-11-14 03:00,14,70.24,70.24,70.15,70.2,15
20180501|2017-11-14 03:30,14,70.2,70.21,70.2,70.21,8
20180501|2017-11-14 04:00,14,70.07,70.12,70.07,70.12,8
20180501|2017-11-14 04:30,14,70.1,70.1,70.04,70.1,29
20180501|2017-11-14 05:00,14,70.13,70.19,70.13,70.19,6
20180501|2017-11-14 06:00,14,70.12,70.14,70.12,70.13,6
20180501|2017-11-14 06:30,14,70.13,70.13,70.13,70.13,1
20180501|2017-11-14 07:00,14,70.17,70.17,70.17,70.17,1
20180501|2017-11-14 07:30,14,70.09,70.09,70.07,70.08,3
20180501|2017-11-14 08:00,14,69.99,70.06,69.99,70.04,41
20180501|2017-11-14 08:30,14,70.06,70.07,69.85,69.85,54
20180501|2017-11-14 09:00,14,69.88,69.88,69.68,69.71,231
20180501|2017-11-14 09:30,14,69.86,69.86,69.64,69.65,99
20180501|2017-11-14 10:00,14,69.66,69.68,69.55,69.57,207
20180501|2017-11-14 10:30,14,69.57,69.67,69.55,69.65,61
20180501|2017-11-14 11:00,14,69.63,69.78,69.63,69.73,77
20180501|2017-11-14 11:30,14,69.73,69.73,69.68,69.7,72
20180501|2017-11-14 12:00,14,69.69,69.77,69.67,69.69,50
20180501|2017-11-14 12:30,14,69.69,69.73,69.67,69.73,41
20180501|2017-11-14 13:00,14,69.7,69.73,69.58,69.6,250
20180501|2017-11-14 20:00,15,69.6,69.71,69.58,69.71,69
20180501|2017-11-14 20:30,15,69.73,69.8,69.73,69.8,9
20180501|2017-11-14 22:00,15,69.73,69.73,69.73,69.73,2
20180501|2017-11-14 22:30,15,69.67,69.67,69.67,69.67,4
20180501|2017-11-14 23:00,15,69.67,69.67,69.67,69.67,2
20180501|2017-11-14 23:30,15,69.67,69.67,69.67,69.67,4
20180501|2017-11-15 02:30,15,69.68,69.68,69.68,69.68,1
20180501|2017-11-15 03:00,15,69.71,69.71,69.71,69.71,3
20180501|2017-11-15 03:30,15,69.79,69.79,69.71,69.71,6
20180501|2017-11-15 04:00,15,69.71,69.71,69.71,69.71,3
20180501|2017-11-15 04:30,15,69.79,69.79,69.79,69.79,4
20180501|2017-11-15 06:00,15,69.77,69.79,69.77,69.79,12
20180501|2017-11-15 06:30,15,69.7,69.74,69.7,69.74,3
20180501|2017-11-15 07:00,15,69.74,69.74,69.62,69.66,59
20180501|2017-11-15 07:30,15,69.67,69.74,69.61,69.74,32
20180501|2017-11-15 08:00,15,69.77,69.77,69.7,69.7,10
20180501|2017-11-15 08:30,15,69.72,69.76,69.59,69.62,126
20180501|2017-11-15 09:00,15,69.6,69.65,69.57,69.65,76
20180501|2017-11-15 09:30,15,69.63,69.7,69.55,69.6,127
20180501|2017-11-15 10:00,15,69.6,69.64,69.56,69.6,82
20180501|2017-11-15 10:30,15,69.6,69.73,69.6,69.73,49
20180501|2017-11-15 11:00,15,69.68,69.72,69.63,69.7,44
20180501|2017-11-15 11:30,15,69.67,69.67,69.61,69.64,43
20180501|2017-11-15 12:00,15,69.65,69.84,69.65,69.82,59
20180501|2017-11-15 12:30,15,69.84,69.85,69.72,69.75,71
20180501|2017-11-15 13:00,15,69.76,69.82,69.73,69.77,142
20180501|2017-11-15 20:00,16,69.94,70.04,69.94,70.04,24
20180501|2017-11-15 22:30,16,69.85,69.85,69.85,69.85,6
20180501|2017-11-16 00:00,16,70,70,70,70,2
20180501|2017-11-16 00:30,16,70,70,70,70,1
20180501|2017-11-16 01:00,16,69.96,69.96,69.96,69.96,1
20180501|2017-11-16 01:30,16,69.99,69.99,69.99,69.99,1
20180501|2017-11-16 03:00,16,70.08,70.08,70.08,70.08,1
20180501|2017-11-16 03:30,16,70.08,70.08,70.07,70.08,8
20180501|2017-11-16 04:00,16,70.05,70.05,70.05,70.05,1
20180501|2017-11-16 04:30,16,69.96,69.96,69.96,69.96,1
20180501|2017-11-16 05:00,16,70.07,70.1,70.07,70.1,12
20180501|2017-11-16 06:00,16,69.96,69.96,69.96,69.96,1
20180501|2017-11-16 06:30,16,70.04,70.13,70.04,70.11,30
20180501|2017-11-16 07:00,16,70.12,70.28,70.03,70.26,37
20180501|2017-11-16 07:30,16,70.24,70.36,69.91,69.93,79
20180501|2017-11-16 08:00,16,69.92,69.92,69.7,69.84,38
20180501|2017-11-16 08:30,16,69.83,69.86,69.8,69.85,28
20180501|2017-11-16 09:00,16,69.88,70.21,69.88,70.17,80
20180501|2017-11-16 09:30,16,70.11,70.12,69.94,69.97,65
20180501|2017-11-16 10:00,16,69.98,70.11,69.9,70.1,99
20180501|2017-11-16 10:30,16,70.09,70.27,70,70.23,185
20180501|2017-11-16 11:00,16,70.27,70.33,70.2,70.29,92
20180501|2017-11-16 11:30,16,70.26,70.3,70.21,70.21,25
20180501|2017-11-16 12:00,16,70.23,70.33,70.23,70.29,121
20180501|2017-11-16 12:30,16,70.3,70.34,70.2,70.2,106
20180501|2017-11-16 13:00,16,70.23,70.25,70.04,70.22,360
20180501|2017-11-16 20:00,17,70.08,70.23,70.08,70.2,35
20180501|2017-11-16 20:30,17,70.17,70.19,70.14,70.16,30
20180501|2017-11-16 21:00,17,70.16,70.19,70.15,70.15,24
20180501|2017-11-16 21:30,17,70.19,70.22,70.18,70.22,41
20180501|2017-11-16 22:00,17,70.19,70.2,70.19,70.2,2
20180501|2017-11-16 22:30,17,70.22,70.27,70.21,70.21,82
20180501|2017-11-16 23:00,17,70.22,70.22,70.21,70.21,4
20180501|2017-11-16 23:30,17,70.22,70.22,70.22,70.22,1
20180501|2017-11-17 00:30,17,70.25,70.25,70.21,70.21,7
20180501|2017-11-17 01:00,17,70.21,70.25,70.21,70.25,6
20180501|2017-11-17 01:30,17,70.2,70.2,70.2,70.2,1
20180501|2017-11-17 02:00,17,70.19,70.19,70.19,70.19,1
20180501|2017-11-17 02:30,17,70.17,70.28,70.17,70.28,5
20180501|2017-11-17 03:30,17,70.23,70.26,70.21,70.21,25
20180501|2017-11-17 04:00,17,70.21,70.29,70.21,70.25,4
20180501|2017-11-17 06:30,17,70.21,70.25,70.18,70.21,16
20180501|2017-11-17 07:00,17,70.2,70.27,70.13,70.14,22
20180501|2017-11-17 07:30,17,70.18,70.25,70.16,70.23,14
20180501|2017-11-17 08:00,17,70.28,70.48,70.28,70.43,143
20180501|2017-11-17 08:30,17,70.46,70.61,70.46,70.61,134
20180501|2017-11-17 09:00,17,70.61,70.68,70.55,70.55,131
20180501|2017-11-17 09:30,17,70.54,70.6,70.39,70.44,149
20180501|2017-11-17 10:00,17,70.38,70.49,70.33,70.42,73
20180501|2017-11-17 10:30,17,70.41,70.56,70.41,70.49,108
20180501|2017-11-17 11:00,17,70.5,70.5,70.4,70.44,71
20180501|2017-11-17 11:30,17,70.42,70.56,70.42,70.55,201
20180501|2017-11-17 12:00,17,70.56,70.56,70.28,70.28,274
20180501|2017-11-17 12:30,17,70.27,70.28,69.98,70.19,238
20180501|2017-11-17 13:00,17,70.21,70.4,70.15,70.38,183
20180501|2017-11-19 20:00,20,70.39,70.51,70.39,70.51,41
20180501|2017-11-19 20:30,20,70.48,70.49,70.44,70.49,15
20180501|2017-11-19 21:30,20,70.43,70.43,70.43,70.43,15
20180501|2017-11-19 22:00,20,70.43,70.43,70.42,70.42,23
20180501|2017-11-19 22:30,20,70.42,70.42,70.42,70.42,3
20180501|2017-11-19 23:00,20,70.4,70.42,70.4,70.42,9
20180501|2017-11-19 23:30,20,70.42,70.42,70.4,70.41,32
20180501|2017-11-20 00:00,20,70.41,70.41,70.41,70.41,21
20180501|2017-11-20 00:30,20,70.41,70.41,70.41,70.41,13
20180501|2017-11-20 01:00,20,70.4,70.4,70.39,70.4,32
20180501|2017-11-20 01:30,20,70.4,70.41,70.36,70.36,28
20180501|2017-11-20 02:00,20,70.37,70.4,70.36,70.4,29
20180501|2017-11-20 02:30,20,70.41,70.41,70.36,70.4,48
20180501|2017-11-20 03:30,20,70.37,70.41,70.37,70.41,38
20180501|2017-11-20 04:00,20,70.4,70.41,70.38,70.38,46
20180501|2017-11-20 04:30,20,70.39,70.4,70.35,70.36,10
20180501|2017-11-20 05:00,20,70.35,70.35,70.35,70.35,3
20180501|2017-11-20 05:30,20,70.36,70.4,70.35,70.4,12
20180501|2017-11-20 06:00,20,70.4,70.4,70.36,70.37,8
20180501|2017-11-20 06:30,20,70.34,70.36,70.34,70.36,6
20180501|2017-11-20 07:00,20,70.35,70.41,70.34,70.34,53
20180501|2017-11-20 07:30,20,70.36,70.37,70.33,70.36,50
20180501|2017-11-20 08:00,20,70.36,70.4,70.36,70.37,73
20180501|2017-11-20 08:30,20,70.36,70.42,70.33,70.41,284
20180501|2017-11-20 09:00,20,70.39,70.61,70.37,70.52,500
20180501|2017-11-20 09:30,20,70.52,70.75,70.47,70.69,603
20180501|2017-11-20 10:00,20,70.7,71.43,70.7,71.32,2049
20180501|2017-11-20 10:30,20,71.32,71.34,71.09,71.27,258
20180501|2017-11-20 11:00,20,71.27,71.33,71.16,71.26,172
20180501|2017-11-20 11:30,20,71.28,71.34,71.21,71.28,175
20180501|2017-11-20 12:00,20,71.27,71.36,71.26,71.32,201
20180501|2017-11-20 12:30,20,71.31,71.38,71.3,71.33,181
20180501|2017-11-20 13:00,20,71.31,71.66,71.31,71.59,376
20180501|2017-11-20 20:00,21,71.32,71.4,71.29,71.32,70
20180501|2017-11-20 20:30,21,71.27,71.27,71.2,71.25,5
20180501|2017-11-20 21:00,21,71.22,71.22,71.16,71.16,7
20180501|2017-11-20 21:30,21,71.24,71.24,71.24,71.24,5
20180501|2017-11-20 22:30,21,71.33,71.33,71.33,71.33,6
20180501|2017-11-20 23:30,21,71.24,71.24,71.15,71.15,10
20180501|2017-11-21 00:00,21,71.16,71.16,71.11,71.11,10
20180501|2017-11-21 00:30,21,71.1,71.12,71.1,71.12,2
20180501|2017-11-21 01:00,21,71.1,71.1,71.08,71.08,9
20180501|2017-11-21 01:30,21,71.21,71.22,71.21,71.22,3
20180501|2017-11-21 02:00,21,71.24,71.24,71.24,71.24,2
20180501|2017-11-21 02:30,21,71.25,71.33,71.25,71.26,32
20180501|2017-11-21 03:30,21,71.27,71.3,71.24,71.3,52
20180501|2017-11-21 04:00,21,71.31,71.34,71.31,71.34,8
20180501|2017-11-21 04:30,21,71.36,71.41,71.36,71.41,30
20180501|2017-11-21 05:00,21,71.38,71.4,71.36,71.4,23
20180501|2017-11-21 05:30,21,71.36,71.38,71.36,71.38,4
20180501|2017-11-21 06:00,21,71.42,71.53,71.39,71.53,42
20180501|2017-11-21 06:30,21,71.49,71.52,71.46,71.52,92
20180501|2017-11-21 07:00,21,71.54,71.75,71.54,71.75,365
20180501|2017-11-21 07:30,21,71.75,71.81,71.49,71.6,186
20180501|2017-11-21 08:00,21,71.63,71.72,71.6,71.62,80
20180501|2017-11-21 08:30,21,71.63,71.7,71.57,71.7,174
20180501|2017-11-21 09:00,21,71.71,71.8,71.69,71.78,232
20180501|2017-11-21 09:30,21,71.78,71.95,71.65,71.81,769
20180501|2017-11-21 10:00,21,71.84,71.86,71.18,71.51,358
20180501|2017-11-21 10:30,21,71.5,71.58,71.33,71.41,85
20180501|2017-11-21 11:00,21,71.4,71.5,71.33,71.44,97
20180501|2017-11-21 11:30,21,71.46,71.48,71.29,71.29,67
20180501|2017-11-21 12:00,21,71.32,71.32,70.41,70.84,364
20180501|2017-11-21 12:30,21,70.79,70.98,70.79,70.85,89
20180501|2017-11-21 13:00,21,70.87,71.22,70.81,70.88,338
20180501|2017-11-21 20:00,22,70.96,70.96,70.75,70.75,8
20180501|2017-11-21 20:30,22,70.75,70.75,70.75,70.75,6
20180501|2017-11-21 21:00,22,70.75,70.75,70.75,70.75,1
20180501|2017-11-21 22:00,22,70.82,70.96,70.82,70.96,44
20180501|2017-11-21 22:30,22,70.87,70.87,70.83,70.83,6
20180501|2017-11-21 23:00,22,70.81,70.81,70.81,70.81,2
20180501|2017-11-21 23:30,22,70.78,70.91,70.78,70.91,14
20180501|2017-11-22 00:00,22,70.81,70.81,70.73,70.79,15
20180501|2017-11-22 00:30,22,70.79,70.85,70.79,70.85,10
20180501|2017-11-22 01:00,22,70.91,70.91,70.91,70.91,1
20180501|2017-11-22 01:30,22,70.95,71.12,70.95,71.12,13
20180501|2017-11-22 02:00,22,70.95,70.95,70.91,70.91,2
20180501|2017-11-22 03:00,22,71.09,71.12,71.09,71.12,5
20180501|2017-11-22 03:30,22,71.17,71.2,71.1,71.2,14
20180501|2017-11-22 04:00,22,71.21,71.22,71.14,71.14,7
20180501|2017-11-22 04:30,22,71.1,71.16,71.1,71.15,26
20180501|2017-11-22 05:00,22,71.15,71.3,71.15,71.29,37
20180501|2017-11-22 06:00,22,71.2,71.29,71.11,71.11,7
20180501|2017-11-22 06:30,22,71,71.06,70.8,71.06,30
20180501|2017-11-22 07:00,22,71.14,71.41,71.14,71.21,75
20180501|2017-11-22 07:30,22,71.26,71.44,71.25,71.27,96
20180501|2017-11-22 08:00,22,71.23,71.44,71.23,71.44,229
20180501|2017-11-22 08:30,22,71.42,71.45,71.25,71.28,136
20180501|2017-11-22 09:00,22,71.18,71.5,71.15,71.5,250
20180501|2017-11-22 09:30,22,71.5,71.6,71.33,71.48,266
20180501|2017-11-22 10:00,22,71.51,71.82,71.5,71.73,504
20180501|2017-11-22 10:30,22,71.71,71.76,71.57,71.74,297
20180501|2017-11-22 11:00,22,71.75,72.49,71.74,72.44,997
20180501|2017-11-22 11:30,22,72.44,72.52,72.31,72.36,310
20180501|2017-11-22 12:00,22,72.36,72.51,72.28,72.37,410
20180501|2017-11-22 12:30,22,72.35,72.41,71.82,71.99,194
20180501|2017-11-22 13:00,22,72.05,72.17,71.86,71.86,189
20180501|2017-11-24 07:00,24,71.92,72.22,71.92,72.1,321
20180501|2017-11-24 07:30,24,72.11,72.16,71.98,72.1,277
20180501|2017-11-24 08:00,24,72.16,72.22,72.05,72.21,129
20180501|2017-11-24 08:30,24,72.22,72.47,72.22,72.37,171
20180501|2017-11-24 09:00,24,72.38,72.47,72.22,72.44,109
20180501|2017-11-24 09:30,24,72.45,72.7,72.37,72.52,239
20180501|2017-11-24 10:00,24,72.58,72.69,72.42,72.67,209
20180501|2017-11-24 10:30,24,72.68,72.89,72.6,72.73,235
20180501|2017-11-24 11:00,24,72.76,72.87,72.6,72.83,150
20180501|2017-11-24 11:30,24,72.85,72.86,72.67,72.84,88
20180501|2017-11-24 12:00,24,72.82,72.93,72.75,72.89,198
20180501|2017-11-26 20:00,27,72.84,72.87,72.76,72.76,33
20180501|2017-11-26 20:30,27,72.71,72.71,72.49,72.5,142
20180501|2017-11-26 21:00,27,72.51,72.51,72.39,72.5,62
20180501|2017-11-26 21:30,27,72.37,72.37,72.37,72.37,3
20180501|2017-11-26 23:00,27,72.4,72.4,72.4,72.4,1
20180501|2017-11-26 23:30,27,72.42,72.42,72.2,72.2,154
20180501|2017-11-27 00:00,27,72.27,72.27,72.27,72.27,1
20180501|2017-11-27 00:30,27,72.3,72.3,72.3,72.3,4
20180501|2017-11-27 01:00,27,72.28,72.28,72.26,72.26,3
20180501|2017-11-27 01:30,27,72.27,72.32,72.27,72.32,13
20180501|2017-11-27 02:00,27,72.62,72.62,72.28,72.36,121
20180501|2017-11-27 02:30,27,72.35,72.38,72.35,72.38,29
20180501|2017-11-27 03:00,27,72.34,72.34,72.27,72.27,4
20180501|2017-11-27 03:30,27,72.34,72.34,72.29,72.29,13
20180501|2017-11-27 04:00,27,72.29,72.37,72.29,72.37,22
20180501|2017-11-27 04:30,27,72.4,72.47,72.4,72.47,15
20180501|2017-11-27 05:00,27,72.45,72.48,72.44,72.48,28
20180501|2017-11-27 05:30,27,72.48,72.49,72.39,72.39,12
20180501|2017-11-27 06:00,27,72.48,72.65,72.48,72.59,22
20180501|2017-11-27 06:30,27,72.63,72.65,72.6,72.6,16
20180501|2017-11-27 07:00,27,72.6,72.61,72.37,72.54,129
20180501|2017-11-27 07:30,27,72.55,72.72,72.51,72.7,39
20180501|2017-11-27 08:00,27,72.68,72.71,72.55,72.6,103
20180501|2017-11-27 08:30,27,72.67,73.08,72.62,72.88,515
20180501|2017-11-27 09:00,27,72.86,73.08,72.74,72.99,165
20180501|2017-11-27 09:30,27,73.05,73.19,72.8,72.92,228
20180501|2017-11-27 10:00,27,72.89,72.89,72.42,72.64,206
20180501|2017-11-27 10:30,27,72.65,72.91,72.5,72.89,236
20180501|2017-11-27 11:00,27,72.9,72.93,72.7,72.78,76
20180501|2017-11-27 11:30,27,72.79,72.89,72.75,72.88,96
20180501|2017-11-27 12:00,27,72.88,72.9,72.83,72.87,68
20180501|2017-11-27 12:30,27,72.85,72.9,72.11,72.13,312
20180501|2017-11-27 13:00,27,72.12,72.42,72.09,72.2,229
20180501|2017-11-27 20:00,28,72.16,72.16,71.85,71.86,52
20180501|2017-11-27 20:30,28,71.86,71.86,71.86,71.86,1
20180501|2017-11-27 21:30,28,71.84,71.84,71.84,71.84,7
20180501|2017-11-27 22:00,28,71.93,71.93,71.93,71.93,2
20180501|2017-11-27 22:30,28,71.98,71.98,71.85,71.85,2
20180501|2017-11-27 23:30,28,71.85,71.85,71.85,71.85,3
20180501|2017-11-28 00:00,28,71.92,71.92,71.92,71.92,1
20180501|2017-11-28 01:00,28,72.05,72.05,72.05,72.05,2
20180501|2017-11-28 01:30,28,71.98,71.98,71.98,71.98,1
20180501|2017-11-28 02:00,28,71.96,72.05,71.93,72.05,5
20180501|2017-11-28 03:00,28,72.1,72.1,72.1,72.1,1
20180501|2017-11-28 04:00,28,72.09,72.11,72.09,72.11,8
20180501|2017-11-28 05:00,28,72.19,72.2,72.1,72.1,18
20180501|2017-11-28 06:00,28,72.09,72.19,72.06,72.19,25
20180501|2017-11-28 06:30,28,72.16,72.45,72.16,72.45,19
20180501|2017-11-28 07:00,28,72.5,72.64,72.26,72.45,42
20180501|2017-11-28 07:30,28,72.44,72.44,72.23,72.29,25
20180501|2017-11-28 08:00,28,72.29,72.45,72.27,72.36,22
20180501|2017-11-28 08:30,28,72.36,72.45,72.15,72.2,297
20180501|2017-11-28 09:00,28,72.31,72.44,72.2,72.44,115
20180501|2017-11-28 09:30,28,72.43,72.57,72.3,72.48,151
20180501|2017-11-28 10:00,28,72.5,72.67,72.5,72.67,75
20180501|2017-11-28 10:30,28,72.65,72.99,72.63,72.83,323
20180501|2017-11-28 11:00,28,72.81,72.82,72.65,72.78,119
20180501|2017-11-28 11:30,28,72.77,72.84,72.65,72.75,158
20180501|2017-11-28 12:00,28,72.75,72.88,72.75,72.82,58
20180501|2017-11-28 12:30,28,72.8,72.88,72.7,72.88,74
20180501|2017-11-28 13:00,28,72.88,72.91,72.69,72.86,394
20180501|2017-11-28 20:00,29,72.78,72.78,72.5,72.5,17
20180501|2017-11-28 20:30,29,72.48,72.53,72.41,72.41,7
20180501|2017-11-28 21:00,29,72.53,72.56,72.53,72.53,3
20180501|2017-11-28 22:30,29,72.59,72.59,72.58,72.58,2
20180501|2017-11-28 23:00,29,72.6,72.66,72.6,72.66,30
20180501|2017-11-28 23:30,29,72.65,72.65,72.65,72.65,31
20180501|2017-11-29 00:00,29,72.65,72.65,72.62,72.62,43
20180501|2017-11-29 00:30,29,72.62,72.62,72.62,72.62,3
20180501|2017-11-29 01:00,29,72.57,72.57,72.54,72.54,5
20180501|2017-11-29 02:00,29,72.56,72.67,72.56,72.67,13
20180501|2017-11-29 02:30,29,72.65,72.67,72.58,72.67,14
20180501|2017-11-29 03:00,29,72.78,72.78,72.78,72.78,1
20180501|2017-11-29 03:30,29,72.74,72.74,72.59,72.59,5
20180501|2017-11-29 04:00,29,72.61,72.61,72.61,72.61,1
20180501|2017-11-29 05:00,29,72.55,72.55,72.55,72.55,2
20180501|2017-11-29 06:30,29,72.63,72.63,72.56,72.63,10
20180501|2017-11-29 07:00,29,72.69,72.99,72.67,72.88,73
20180501|2017-11-29 07:30,29,72.91,72.95,72.79,72.9,117
20180501|2017-11-29 08:00,29,72.89,72.98,72.56,72.6,156
20180501|2017-11-29 08:30,29,72.6,72.94,72.6,72.86,400
20180501|2017-11-29 09:00,29,72.9,73.42,72.83,73.25,444
20180501|2017-11-29 09:30,29,73.21,73.32,73.14,73.29,298
20180501|2017-11-29 10:00,29,73.29,73.45,73.16,73.43,600
20180501|2017-11-29 10:30,29,73.47,73.7,73.41,73.63,313
20180501|2017-11-29 11:00,29,73.67,73.74,73.58,73.7,251
20180501|2017-11-29 11:30,29,73.72,73.77,73.6,73.75,318
20180501|2017-11-29 12:00,29,73.72,73.73,73.65,73.69,113
20180501|2017-11-29 12:30,29,73.69,73.83,73.63,73.77,148
20180501|2017-11-29 13:00,29,73.83,74.01,73.79,73.92,259
20180501|2017-11-29 20:00,30,73.8,73.9,73.72,73.78,82
20180501|2017-11-29 20:30,30,73.77,73.77,73.63,73.63,146
20180501|2017-11-29 21:00,30,73.75,73.76,73.75,73.75,5
20180501|2017-11-29 21:30,30,73.77,73.8,73.77,73.8,6
20180501|2017-11-29 22:00,30,73.8,73.8,73.67,73.67,7
20180501|2017-11-29 22:30,30,73.66,73.66,73.66,73.66,3
20180501|2017-11-29 23:30,30,73.73,73.73,73.73,73.73,1
20180501|2017-11-30 00:00,30,73.74,73.74,73.74,73.74,5
20180501|2017-11-30 01:00,30,73.69,73.69,73.69,73.69,2
20180501|2017-11-30 01:30,30,73.71,73.81,73.71,73.8,11
20180501|2017-11-30 02:00,30,73.77,73.78,73.76,73.78,12
20180501|2017-11-30 02:30,30,73.76,73.78,73.76,73.78,8
20180501|2017-11-30 03:00,30,73.74,73.76,73.74,73.75,5
20180501|2017-11-30 03:30,30,73.74,73.74,73.7,73.7,8
20180501|2017-11-30 04:00,30,73.7,73.76,73.7,73.76,22
20180501|2017-11-30 04:30,30,73.75,73.76,73.74,73.74,47
20180501|2017-11-30 05:00,30,73.75,73.75,73.74,73.75,34
20180501|2017-11-30 05:30,30,73.75,73.75,73.73,73.73,36
20180501|2017-11-30 06:00,30,73.75,73.8,73.66,73.75,277
20180501|2017-11-30 06:30,30,73.81,73.85,73.81,73.84,51
20180501|2017-11-30 07:00,30,73.85,73.86,73.73,73.81,193
20180501|2017-11-30 07:30,30,73.82,73.85,73.37,73.41,140
20180501|2017-11-30 08:00,30,73.47,73.59,73.44,73.56,62
20180501|2017-11-30 08:30,30,73.59,73.7,73.34,73.68,287
20180501|2017-11-30 09:00,30,73.68,73.76,73.5,73.5,77
20180501|2017-11-30 09:30,30,73.51,73.83,73.49,73.8,173
20180501|2017-11-30 10:00,30,73.79,73.81,73.33,73.33,301
20180501|2017-11-30 10:30,30,73.35,73.45,73.08,73.09,200
20180501|2017-11-30 11:00,30,73.1,73.33,72.98,73.21,101
20180501|2017-11-30 11:30,30,73.1,73.21,72.93,73.16,325
20180501|2017-11-30 12:00,30,73.19,73.31,73.16,73.27,117
20180501|2017-11-30 12:30,30,73.28,73.48,73.28,73.46,146
20180501|2017-11-30 13:00,30,73.47,73.59,73.27,73.46,439
20180501|2017-11-30 20:00,1,73.42,73.51,73.42,73.51,32
20180501|2017-11-30 20:30,1,73.48,73.49,73.48,73.49,10
20180501|2017-11-30 22:00,1,73.52,73.52,73.52,73.52,9
20180501|2017-11-30 22:30,1,73.52,73.53,73.52,73.53,6
20180501|2017-11-30 23:00,1,73.53,73.53,73.53,73.53,7
20180501|2017-11-30 23:30,1,73.54,73.55,73.54,73.55,2
20180501|2017-12-01 01:30,1,73.48,73.48,73.48,73.48,9
20180501|2017-12-01 02:00,1,73.47,73.48,73.47,73.48,11
20180501|2017-12-01 02:30,1,73.47,73.47,73.42,73.42,10
20180501|2017-12-01 03:00,1,73.4,73.42,73.4,73.42,37
20180501|2017-12-01 03:30,1,73.52,73.55,73.52,73.55,8
20180501|2017-12-01 04:00,1,73.48,73.48,73.48,73.48,2
20180501|2017-12-01 04:30,1,73.46,73.47,73.4,73.4,7
20180501|2017-12-01 05:30,1,73.46,73.46,73.4,73.4,9
20180501|2017-12-01 06:00,1,73.38,73.42,73.35,73.38,56
20180501|2017-12-01 06:30,1,73.4,73.42,73.36,73.38,14
20180501|2017-12-01 07:00,1,73.41,73.57,73.38,73.53,45
20180501|2017-12-01 07:30,1,73.58,73.7,73.58,73.7,62
20180501|2017-12-01 08:00,1,73.7,73.8,73.7,73.8,125
20180501|2017-12-01 08:30,1,73.8,73.86,73.78,73.85,350
20180501|2017-12-01 09:00,1,73.85,73.95,73.84,73.87,293
20180501|2017-12-01 09:30,1,73.87,73.96,73.86,73.86,92
20180501|2017-12-01 10:00,1,73.87,73.98,73.68,73.69,89
20180501|2017-12-01 10:30,1,73.65,73.72,73.56,73.62,35
20180501|2017-12-01 11:00,1,73.68,73.81,73.68,73.68,23
20180501|2017-12-01 11:30,1,73.69,73.77,73.53,73.62,55
20180501|2017-12-01 12:00,1,73.57,73.67,73.53,73.67,27
20180501|2017-12-01 12:30,1,73.59,73.7,73.46,73.65,56
20180501|2017-12-01 13:00,1,73.65,73.81,73.64,73.71,139
20180501|2017-12-03 20:00,4,73.86,73.92,73.52,73.52,54
20180501|2017-12-03 20:30,4,73.52,73.67,73.52,73.54,28
20180501|2017-12-03 21:00,4,73.59,73.61,73.59,73.61,2
20180501|2017-12-03 21:30,4,73.77,73.78,73.77,73.78,2
20180501|2017-12-03 22:00,4,73.62,73.62,73.61,73.61,3
20180501|2017-12-04 00:00,4,73.71,73.71,73.71,73.71,2
20180501|2017-12-04 00:30,4,73.72,73.72,73.72,73.72,2
20180501|2017-12-04 01:00,4,73.72,73.82,73.72,73.8,12
20180501|2017-12-04 01:30,4,73.76,73.84,73.76,73.84,8
20180501|2017-12-04 02:00,4,73.88,73.88,73.86,73.86,15
20180501|2017-12-04 02:30,4,73.85,73.89,73.84,73.84,32
20180501|2017-12-04 03:00,4,73.84,73.84,73.83,73.83,53
20180501|2017-12-04 03:30,4,73.9,73.95,73.87,73.92,18
20180501|2017-12-04 04:00,4,73.86,73.86,73.8,73.8,27
20180501|2017-12-04 04:30,4,73.8,73.82,73.8,73.82,5
20180501|2017-12-04 05:00,4,73.82,73.83,73.82,73.83,2
20180501|2017-12-04 05:30,4,73.84,73.84,73.84,73.84,1
20180501|2017-12-04 06:00,4,73.83,73.85,73.83,73.85,5
20180501|2017-12-04 06:30,4,73.85,73.85,73.72,73.72,22
20180501|2017-12-04 07:00,4,73.65,73.78,73.63,73.69,18
20180501|2017-12-04 07:30,4,73.68,73.76,73.43,73.43,94
20180501|2017-12-04 08:00,4,73.45,73.48,73.28,73.28,103
20180501|2017-12-04 08:30,4,73.28,73.68,73.28,73.49,95
20180501|2017-12-04 09:00,4,73.47,73.83,73.47,73.71,127
20180501|2017-12-04 09:30,4,73.7,73.78,73.52,73.54,149
20180501|2017-12-04 10:00,4,73.62,73.78,73.51,73.76,164
20180501|2017-12-04 10:30,4,73.74,73.76,73.49,73.58,52
20180501|2017-12-04 11:00,4,73.56,73.56,73.42,73.48,48
20180501|2017-12-04 11:30,4,73.46,73.56,73.35,73.55,46
20180501|2017-12-04 12:00,4,73.52,73.53,73.38,73.4,44
20180501|2017-12-04 12:30,4,73.47,73.57,73.43,73.55,57
20180501|2017-12-04 13:00,4,73.52,73.55,73.21,73.34,202
20180501|2017-12-04 20:00,5,73.25,73.25,73.2,73.21,36
20180501|2017-12-04 20:30,5,73.14,73.15,73.11,73.11,14
20180501|2017-12-04 21:00,5,73.11,73.12,73.07,73.08,10
20180501|2017-12-04 21:30,5,73.1,73.21,73.07,73.2,42
20180501|2017-12-04 22:00,5,73.2,73.2,73.2,73.2,5
20180501|2017-12-04 22:30,5,73.2,73.2,73.2,73.2,2
20180501|2017-12-04 23:00,5,73.24,73.3,73.24,73.3,11
20180501|2017-12-05 00:00,5,73.3,73.31,73.24,73.31,23
20180501|2017-12-05 00:30,5,73.28,73.33,73.28,73.31,155
20180501|2017-12-05 01:00,5,73.31,73.31,73.3,73.3,15
20180501|2017-12-05 01:30,5,73.2,73.2,73.18,73.18,7
20180501|2017-12-05 02:00,5,73.28,73.33,73.28,73.33,15
20180501|2017-12-05 02:30,5,73.3,73.3,73.25,73.25,8
20180501|2017-12-05 03:00,5,73.24,73.26,73.19,73.25,47
20180501|2017-12-05 03:30,5,73.3,73.32,73.29,73.29,7
20180501|2017-12-05 04:00,5,73.16,73.18,73.15,73.18,5
20180501|2017-12-05 05:00,5,73.19,73.19,73.15,73.15,10
20180501|2017-12-05 05:30,5,73.11,73.14,73.11,73.12,6
20180501|2017-12-05 06:00,5,73.16,73.17,73.16,73.17,7
20180501|2017-12-05 06:30,5,73.19,73.28,73.19,73.28,5
20180501|2017-12-05 07:00,5,73.26,73.29,73.09,73.12,23
20180501|2017-12-05 07:30,5,73.14,73.2,73.08,73.1,46
20180501|2017-12-05 08:00,5,73.07,73.09,72.94,72.99,309
20180501|2017-12-05 08:30,5,73.07,73.42,72.97,73.35,339
20180501|2017-12-05 09:00,5,73.39,73.46,73.25,73.36,99
20180501|2017-12-05 09:30,5,73.27,73.68,73.24,73.65,193
20180501|2017-12-05 10:00,5,73.68,73.91,73.56,73.86,394
20180501|2017-12-05 10:30,5,73.88,73.88,73.67,73.72,61
20180501|2017-12-05 11:00,5,73.72,73.84,73.64,73.78,138
20180501|2017-12-05 11:30,5,73.77,73.79,73.47,73.47,157
20180501|2017-12-05 12:00,5,73.49,73.57,73.44,73.57,25
20180501|2017-12-05 12:30,5,73.54,73.59,73.52,73.52,37
20180501|2017-12-05 13:00,5,73.56,73.64,73.2,73.34,247
20180501|2017-12-05 20:00,6,73.37,73.37,73.28,73.28,38
20180501|2017-12-05 20:30,6,73.28,73.28,73.28,73.28,2
20180501|2017-12-05 21:00,6,73.3,73.39,73.3,73.39,5
20180501|2017-12-05 21:30,6,73.38,73.38,73.38,73.38,1
20180501|2017-12-05 22:00,6,73.39,73.42,73.39,73.42,2
20180501|2017-12-05 22:30,6,73.4,73.42,73.4,73.4,45
20180501|2017-12-05 23:30,6,73.42,73.42,73.42,73.42,1
20180501|2017-12-06 00:00,6,73.42,73.43,73.42,73.43,2
20180501|2017-12-06 00:30,6,73.42,73.42,73.38,73.38,28
20180501|2017-12-06 01:00,6,73.4,73.42,73.39,73.4,31
20180501|2017-12-06 01:30,6,73.39,73.4,73.22,73.4,24
20180501|2017-12-06 02:00,6,73.41,73.41,73.41,73.41,1
20180501|2017-12-06 02:30,6,73.43,73.43,73.42,73.42,3
20180501|2017-12-06 03:00,6,73.39,73.39,73.33,73.33,10
20180501|2017-12-06 03:30,6,73.25,73.35,73.25,73.35,29
20180501|2017-12-06 04:00,6,73.34,73.34,73.25,73.25,33
20180501|2017-12-06 04:30,6,73.33,73.33,73.26,73.26,6
20180501|2017-12-06 05:00,6,73.3,73.38,73.3,73.38,22
20180501|2017-12-06 06:00,6,73.32,73.32,73.32,73.32,1
20180501|2017-12-06 06:30,6,73.33,73.39,73.33,73.36,4
20180501|2017-12-06 07:00,6,73.41,73.5,73.39,73.45,70
20180501|2017-12-06 07:30,6,73.45,73.45,73.35,73.43,21
20180501|2017-12-06 08:00,6,73.48,73.62,73.48,73.56,50
20180501|2017-12-06 08:30,6,73.57,73.59,73.5,73.53,142
20180501|2017-12-06 09:00,6,73.52,73.58,73.48,73.5,228
20180501|2017-12-06 09:30,6,73.51,73.62,73.5,73.6,75
20180501|2017-12-06 10:00,6,73.62,73.88,73.62,73.7,400
20180501|2017-12-06 10:30,6,73.68,73.68,73.35,73.58,158
20180501|2017-12-06 11:00,6,73.57,73.72,73.49,73.56,58
20180501|2017-12-06 11:30,6,73.57,73.58,73.47,73.5,17
20180501|2017-12-06 12:00,6,73.52,73.56,73.44,73.53,19
20180501|2017-12-06 12:30,6,73.52,73.59,73.46,73.5,242
20180501|2017-12-06 13:00,6,73.47,73.51,73.27,73.5,220
20180501|2017-12-06 20:00,7,73.48,73.52,73.32,73.41,78
20180501|2017-12-06 20:30,7,73.41,73.54,73.41,73.51,40
20180501|2017-12-06 21:00,7,73.5,73.5,73.5,73.5,1
20180501|2017-12-06 21:30,7,73.51,73.53,73.45,73.45,27
20180501|2017-12-06 22:00,7,73.5,73.5,73.47,73.47,7
20180501|2017-12-06 23:30,7,73.49,73.52,73.49,73.52,23
20180501|2017-12-07 00:30,7,73.36,73.51,73.29,73.51,28
20180501|2017-12-07 01:00,7,73.47,73.52,73.42,73.52,63
20180501|2017-12-07 01:30,7,73.47,73.47,73.35,73.35,46
20180501|2017-12-07 02:00,7,73.39,73.39,73.37,73.37,2
20180501|2017-12-07 03:00,7,73.48,73.48,73.48,73.48,1
20180501|2017-12-07 03:30,7,73.5,73.56,73.5,73.56,17
20180501|2017-12-07 04:00,7,73.56,73.57,73.55,73.55,12
20180501|2017-12-07 04:30,7,73.57,73.57,73.48,73.48,11
20180501|2017-12-07 05:00,7,73.45,73.45,73.36,73.36,16
20180501|2017-12-07 05:30,7,73.35,73.35,73.35,73.35,1
20180501|2017-12-07 06:00,7,73.33,73.33,73.26,73.29,18
20180501|2017-12-07 06:30,7,72.99,73.01,72.81,72.81,219
20180501|2017-12-07 07:00,7,72.84,72.94,72.78,72.89,211
20180501|2017-12-07 07:30,7,72.9,73.28,72.9,73.24,189
20180501|2017-12-07 08:00,7,73.27,73.43,73.26,73.41,44
20180501|2017-12-07 08:30,7,73.45,73.71,73.41,73.52,150
20180501|2017-12-07 09:00,7,73.57,73.69,73.45,73.54,79
20180501|2017-12-07 09:30,7,73.48,73.69,73.43,73.65,220
20180501|2017-12-07 10:00,7,73.64,73.67,73.55,73.62,150
20180501|2017-12-07 10:30,7,73.61,73.88,73.61,73.74,337
20180501|2017-12-07 11:00,7,73.74,73.74,73.49,73.52,406
20180501|2017-12-07 11:30,7,73.56,73.67,73.56,73.67,70
20180501|2017-12-07 12:00,7,73.68,74.28,73.62,74.26,414
20180501|2017-12-07 12:30,7,74.25,74.3,74.15,74.3,131
20180501|2017-12-07 13:00,7,74.3,74.71,74.3,74.6,671
20180501|2017-12-07 20:00,8,74.53,74.62,74.53,74.62,166
20180501|2017-12-07 20:30,8,74.64,74.65,74.6,74.65,78
20180501|2017-12-07 21:00,8,74.65,74.68,74.65,74.66,17
20180501|2017-12-07 21:30,8,74.66,74.68,74.65,74.67,13
20180501|2017-12-07 22:30,8,74.62,74.64,74.61,74.61,13
20180501|2017-12-07 23:00,8,74.61,74.62,74.61,74.62,2
20180501|2017-12-07 23:30,8,74.61,74.64,74.61,74.61,30
20180501|2017-12-08 00:00,8,74.62,74.62,74.61,74.61,96
20180501|2017-12-08 00:30,8,74.61,74.61,74.59,74.6,35
20180501|2017-12-08 01:00,8,74.56,74.56,74.5,74.5,4
20180501|2017-12-08 02:00,8,74.44,74.44,74.35,74.35,16
20180501|2017-12-08 02:30,8,74.33,74.33,74.32,74.33,61
20180501|2017-12-08 03:00,8,74.33,74.35,74.32,74.35,37
20180501|2017-12-08 03:30,8,74.36,74.37,74.36,74.37,18
20180501|2017-12-08 04:00,8,74.41,74.41,74.41,74.41,1
20180501|2017-12-08 05:30,8,74.5,74.51,74.5,74.51,15
20180501|2017-12-08 06:00,8,74.5,74.5,74.35,74.36,44
20180501|2017-12-08 06:30,8,74.34,74.39,74.33,74.38,14
20180501|2017-12-08 07:00,8,74.31,74.42,74.3,74.4,87
20180501|2017-12-08 07:30,8,74.42,74.46,74.37,74.43,137
20180501|2017-12-08 08:00,8,74.43,74.45,74.31,74.35,90
20180501|2017-12-08 08:30,8,74.35,74.53,74.35,74.49,162
20180501|2017-12-08 09:00,8,74.5,74.66,74.29,74.29,388
20180501|2017-12-08 09:30,8,74.29,74.62,74.24,74.48,319
20180501|2017-12-08 10:00,8,74.47,74.68,74.35,74.62,326
20180501|2017-12-08 10:30,8,74.64,74.67,74.56,74.56,143
20180501|2017-12-08 11:00,8,74.62,74.64,74.49,74.61,121
20180501|2017-12-08 11:30,8,74.6,74.66,74.53,74.56,72
20180501|2017-12-08 12:00,8,74.54,74.54,74.13,74.3,101
20180501|2017-12-08 12:30,8,74.3,74.34,74.2,74.34,353
20180501|2017-12-08 13:00,8,74.35,74.4,74.13,74.14,284
20180501|2017-12-10 20:00,11,74.17,74.17,73.9,73.94,14
20180501|2017-12-10 20:30,11,73.98,74.05,73.76,73.89,77
20180501|2017-12-10 21:00,11,73.9,73.96,73.9,73.96,23
20180501|2017-12-10 21:30,11,73.92,73.93,73.92,73.93,8
20180501|2017-12-10 22:00,11,73.86,73.86,73.86,73.86,1
20180501|2017-12-10 22:30,11,73.84,73.88,73.84,73.88,3
20180501|2017-12-10 23:00,11,73.82,73.82,73.82,73.82,2
20180501|2017-12-10 23:30,11,73.85,73.85,73.85,73.85,1
20180501|2017-12-11 00:30,11,73.89,73.89,73.87,73.87,12
20180501|2017-12-11 01:00,11,73.89,73.96,73.88,73.88,63
20180501|2017-12-11 01:30,11,73.88,73.93,73.88,73.92,38
20180501|2017-12-11 02:00,11,73.91,73.92,73.91,73.92,44
20180501|2017-12-11 02:30,11,73.98,74,73.98,74,7
20180501|2017-12-11 03:00,11,73.95,73.95,73.92,73.92,4
20180501|2017-12-11 03:30,11,73.91,73.95,73.91,73.94,6
20180501|2017-12-11 04:00,11,73.94,73.95,73.92,73.92,24
20180501|2017-12-11 04:30,11,73.93,73.93,73.91,73.91,3
20180501|2017-12-11 05:00,11,73.93,73.93,73.93,73.93,1
20180501|2017-12-11 05:30,11,73.95,73.95,73.94,73.94,5
20180501|2017-12-11 06:00,11,73.92,74.01,73.92,74.01,53
20180501|2017-12-11 06:30,11,74.03,74.15,74.03,74.15,10
20180501|2017-12-11 07:00,11,74.1,74.1,73.75,73.85,45
20180501|2017-12-11 07:30,11,73.77,73.89,73.7,73.7,83
20180501|2017-12-11 08:00,11,73.69,73.82,73.63,73.74,77
20180501|2017-12-11 08:30,11,73.72,73.92,73.65,73.81,93
20180501|2017-12-11 09:00,11,73.86,73.96,73.63,73.64,84
20180501|2017-12-11 09:30,11,73.61,73.86,73.59,73.69,81
20180501|2017-12-11 10:00,11,73.68,73.76,73.66,73.72,61
20180501|2017-12-11 10:30,11,73.69,73.97,73.69,73.78,40
20180501|2017-12-11 11:00,11,73.74,73.74,73.64,73.69,26
20180501|2017-12-11 11:30,11,73.68,73.84,73.66,73.75,42
20180501|2017-12-11 12:00,11,73.75,73.82,73.74,73.8,10
20180501|2017-12-11 12:30,11,73.85,73.97,73.76,73.77,37
20180501|2017-12-11 13:00,11,73.79,73.83,73.36,73.44,435
20180501|2017-12-11 20:00,12,73.46,73.54,73.43,73.51,61
20180501|2017-12-11 20:30,12,73.55,73.55,73.5,73.51,15
20180501|2017-12-11 21:00,12,73.51,73.51,73.5,73.5,13
20180501|2017-12-11 21:30,12,73.52,73.52,73.52,73.52,7
20180501|2017-12-11 22:30,12,73.53,73.55,73.53,73.55,3
20180501|2017-12-11 23:30,12,73.61,73.63,73.61,73.63,4
20180501|2017-12-12 00:00,12,73.61,73.61,73.6,73.6,20
20180501|2017-12-12 00:30,12,73.59,73.84,73.59,73.8,41
20180501|2017-12-12 01:00,12,73.8,73.84,73.8,73.84,25
20180501|2017-12-12 01:30,12,73.8,73.84,73.8,73.84,5
20180501|2017-12-12 02:00,12,73.8,73.8,73.76,73.76,5
20180501|2017-12-12 02:30,12,73.76,73.8,73.76,73.8,7
20180501|2017-12-12 03:00,12,73.8,73.8,73.8,73.8,6
20180501|2017-12-12 03:30,12,73.79,73.83,73.79,73.83,5
20180501|2017-12-12 04:00,12,73.86,73.88,73.79,73.79,17
20180501|2017-12-12 04:30,12,73.75,73.78,73.75,73.78,8
20180501|2017-12-12 05:00,12,73.8,73.82,73.8,73.82,14
20180501|2017-12-12 06:00,12,73.82,73.85,73.81,73.85,15
20180501|2017-12-12 06:30,12,73.86,73.86,73.86,73.86,2
20180501|2017-12-12 07:00,12,73.9,74.02,73.87,73.89,73
20180501|2017-12-12 07:30,12,73.86,73.92,73.82,73.85,62
20180501|2017-12-12 08:00,12,73.83,73.84,73.71,73.74,53
20180501|2017-12-12 08:30,12,73.77,74.12,73.73,74.12,198
20180501|2017-12-12 09:00,12,74.12,74.32,74.05,74.18,400
20180501|2017-12-12 09:30,12,74.19,74.74,74.19,74.6,437
20180501|2017-12-12 10:00,12,74.62,74.7,74.57,74.62,384
20180501|2017-12-12 10:30,12,74.63,74.64,74.26,74.37,276
20180501|2017-12-12 11:00,12,74.31,74.57,73.76,74.1,514
20180501|2017-12-12 11:30,12,74.1,74.1,73.52,73.73,172
20180501|2017-12-12 12:00,12,73.68,73.81,73.55,73.6,69
20180501|2017-12-12 12:30,12,73.58,73.58,73.36,73.5,213
20180501|2017-12-12 13:00,12,73.5,73.85,73.45,73.63,154
20180501|2017-12-12 20:00,13,73.52,73.63,73.52,73.59,48
20180501|2017-12-12 20:30,13,73.62,73.68,73.62,73.68,5
20180501|2017-12-12 21:00,13,73.75,73.9,73.71,73.77,15
20180501|2017-12-12 22:00,13,73.78,73.78,73.77,73.77,2
20180501|2017-12-12 22:30,13,73.73,73.73,73.73,73.73,1
20180501|2017-12-12 23:00,13,73.74,73.74,73.74,73.74,1
20180501|2017-12-13 00:00,13,73.68,73.68,73.63,73.64,28
20180501|2017-12-13 00:30,13,73.69,73.88,73.6,73.88,17
20180501|2017-12-13 01:00,13,73.87,73.87,73.8,73.8,9
20180501|2017-12-13 01:30,13,73.9,73.9,73.89,73.89,2
20180501|2017-12-13 02:00,13,73.92,74,73.77,73.98,39
20180501|2017-12-13 02:30,13,73.79,73.86,73.79,73.86,3
20180501|2017-12-13 03:00,13,74,74,74,74,2
20180501|2017-12-13 03:30,13,73.99,73.99,73.96,73.96,7
20180501|2017-12-13 04:00,13,73.98,74.37,73.98,74.35,86
20180501|2017-12-13 04:30,13,74.26,74.35,74.18,74.18,22
20180501|2017-12-13 05:00,13,74.29,74.29,74.21,74.27,6
20180501|2017-12-13 05:30,13,74.14,74.14,74.13,74.14,4
20180501|2017-12-13 06:00,13,74.11,74.11,74.11,74.11,1
20180501|2017-12-13 06:30,13,74.06,74.18,74.06,74.18,10
20180501|2017-12-13 07:00,13,74.21,74.33,73.93,73.94,94
20180501|2017-12-13 07:30,13,73.94,74.37,73.94,74.26,266
20180501|2017-12-13 08:00,13,74.22,74.23,73.9,73.98,256
20180501|2017-12-13 08:30,13,74.04,74.13,73.97,74.05,79
20180501|2017-12-13 09:00,13,74.06,74.27,73.91,73.93,398
20180501|2017-12-13 09:30,13,73.98,74.05,73.86,73.98,53
20180501|2017-12-13 10:00,13,74.03,74.16,73.98,74.11,70
20180501|2017-12-13 10:30,13,74.14,74.39,74.12,74.39,131
20180501|2017-12-13 11:00,13,74.39,74.4,74.25,74.38,155
20180501|2017-12-13 11:30,13,74.39,74.55,74.39,74.52,334
20180501|2017-12-13 12:00,13,74.52,74.52,74.36,74.43,31
20180501|2017-12-13 12:30,13,74.41,74.49,74.36,74.37,69
20180501|2017-12-13 13:00,13,74.37,74.65,74.36,74.49,411
20180501|2017-12-13 20:00,14,74.41,74.48,74.4,74.45,28
20180501|2017-12-13 20:30,14,74.46,74.48,74.36,74.44,14
20180501|2017-12-13 21:00,14,74.3,74.3,74.27,74.27,3
20180501|2017-12-13 23:30,14,74.37,74.41,74.35,74.41,6
20180501|2017-12-14 00:00,14,74.35,74.35,74.32,74.32,6
20180501|2017-12-14 00:30,14,74.28,74.35,74.28,74.35,18
20180501|2017-12-14 01:00,14,74.35,74.35,74.28,74.28,31
20180501|2017-12-14 01:30,14,74.3,74.31,74.2,74.2,79
20180501|2017-12-14 02:00,14,74.27,74.29,74.23,74.23,7
20180501|2017-12-14 02:30,14,74.28,74.48,74.28,74.48,25
20180501|2017-12-14 03:00,14,74.5,74.95,74.5,74.73,209
20180501|2017-12-14 03:30,14,74.88,74.91,74.88,74.9,11
20180501|2017-12-14 04:00,14,74.9,74.94,74.85,74.85,46
20180501|2017-12-14 04:30,14,74.85,74.85,74.77,74.77,31
20180501|2017-12-14 05:00,14,74.86,74.95,74.85,74.92,62
20180501|2017-12-14 05:30,14,74.94,74.99,74.93,74.97,27
20180501|2017-12-14 06:00,14,74.98,75.19,74.95,75.15,116
20180501|2017-12-14 06:30,14,75.07,75.07,75,75.03,16
20180501|2017-12-14 07:00,14,74.99,75.13,74.95,75,139
20180501|2017-12-14 07:30,14,75,75.5,74.93,75.31,470
20180501|2017-12-14 08:00,14,75.3,75.3,74.86,75.08,251
20180501|2017-12-14 08:30,14,75.12,75.45,75.01,75.24,232
20180501|2017-12-14 09:00,14,75.27,75.31,75.1,75.11,175
20180501|2017-12-14 09:30,14,75.08,75.29,75.03,75.21,151
20180501|2017-12-14 10:00,14,75.22,75.25,75.09,75.25,225
20180501|2017-12-14 10:30,14,75.21,75.33,75.17,75.3,171
20180501|2017-12-14 11:00,14,75.3,75.34,75.2,75.29,266
20180501|2017-12-14 11:30,14,75.31,75.36,75.23,75.32,139
20180501|2017-12-14 12:00,14,75.31,75.36,75.23,75.32,102
20180501|2017-12-14 12:30,14,75.34,75.84,75.34,75.74,649
20180501|2017-12-14 13:00,14,75.78,75.78,75.55,75.62,509
20180501|2017-12-14 20:00,15,75.44,75.51,75.38,75.44,48
20180501|2017-12-14 20:30,15,75.44,75.44,75.44,75.44,1
20180501|2017-12-14 21:00,15,75.45,75.45,75.45,75.45,1
20180501|2017-12-14 21:30,15,75.45,75.59,75.45,75.59,81
20180501|2017-12-14 22:00,15,75.58,75.58,75.56,75.57,21
20180501|2017-12-14 22:30,15,75.57,75.57,75.57,75.57,5
20180501|2017-12-14 23:00,15,75.57,75.57,75.56,75.56,2
20180501|2017-12-14 23:30,15,75.56,75.56,75.56,75.56,31
20180501|2017-12-15 00:00,15,75.58,75.58,75.56,75.57,20
20180501|2017-12-15 00:30,15,75.58,75.61,75.53,75.61,16
20180501|2017-12-15 01:00,15,75.61,75.66,75.61,75.66,55
20180501|2017-12-15 01:30,15,75.66,75.67,75.64,75.67,36
20180501|2017-12-15 02:00,15,75.64,75.79,75.64,75.79,136
20180501|2017-12-15 02:30,15,75.79,75.95,75.68,75.95,118
20180501|2017-12-15 03:00,15,75.91,75.94,75.91,75.91,9
20180501|2017-12-15 03:30,15,75.95,75.99,75.95,75.97,14
20180501|2017-12-15 04:00,15,75.98,76.02,75.85,75.95,30
20180501|2017-12-15 04:30,15,75.9,75.97,75.9,75.96,16
20180501|2017-12-15 05:00,15,75.97,76.11,75.97,76.11,110
20180501|2017-12-15 05:30,15,76.1,76.14,75.97,76,69
20180501|2017-12-15 06:00,15,76.05,76.1,76.04,76.09,20
20180501|2017-12-15 06:30,15,76.08,76.16,76.08,76.14,44
20180501|2017-12-15 07:00,15,76.12,76.43,76.11,76.23,290
20180501|2017-12-15 07:30,15,76.22,76.37,76.15,76.35,233
20180501|2017-12-15 08:00,15,76.35,76.36,76.26,76.35,35
20180501|2017-12-15 08:30,15,76.33,76.6,76.21,76.58,298
20180501|2017-12-15 09:00,15,76.59,76.8,76.57,76.58,389
20180501|2017-12-15 09:30,15,76.57,76.75,76.51,76.51,264
20180501|2017-12-15 10:00,15,76.5,76.53,75.75,76.19,297
20180501|2017-12-15 10:30,15,76.16,76.42,76.01,76.36,201
20180501|2017-12-15 11:00,15,76.34,76.49,76.29,76.45,146
20180501|2017-12-15 11:30,15,76.48,76.49,76.35,76.43,120
20180501|2017-12-15 12:00,15,76.46,76.57,76.44,76.57,204
20180501|2017-12-15 12:30,15,76.57,76.65,76.31,76.45,420
20180501|2017-12-15 13:00,15,76.49,76.54,76.17,76.25,363
20180501|2017-12-17 20:00,18,76.3,76.58,76.3,76.55,125
20180501|2017-12-17 20:30,18,76.51,76.59,76.46,76.59,21
20180501|2017-12-17 21:00,18,76.59,76.64,76.59,76.64,18
20180501|2017-12-17 21:30,18,76.64,76.65,76.64,76.65,18
20180501|2017-12-17 22:00,18,76.68,76.71,76.68,76.71,45
20180501|2017-12-17 22:30,18,76.73,76.75,76.72,76.75,10
20180501|2017-12-17 23:00,18,76.75,76.79,76.75,76.78,27
20180501|2017-12-17 23:30,18,76.79,76.79,76.74,76.75,9
20180501|2017-12-18 00:00,18,76.71,76.71,76.66,76.7,14
20180501|2017-12-18 00:30,18,76.68,76.68,76.48,76.53,53
20180501|2017-12-18 01:00,18,76.56,76.56,76.49,76.49,31
20180501|2017-12-18 01:30,18,76.36,76.37,76.32,76.32,11
20180501|2017-12-18 02:00,18,76.31,76.31,76.11,76.11,25
20180501|2017-12-18 02:30,18,76.11,76.15,75.95,75.95,71
20180501|2017-12-18 03:00,18,76,76,75.9,75.91,12
20180501|2017-12-18 03:30,18,75.98,76.07,75.98,76.06,36
20180501|2017-12-18 04:00,18,76.16,76.29,76.16,76.25,95
20180501|2017-12-18 04:30,18,76.25,76.25,76.1,76.1,5
20180501|2017-12-18 05:30,18,76.14,76.14,76.14,76.14,1
20180501|2017-12-18 06:00,18,76.27,76.27,76.16,76.23,5
20180501|2017-12-18 06:30,18,76.25,76.26,76.14,76.16,36
20180501|2017-12-18 07:00,18,76.16,76.17,75.84,76.09,93
20180501|2017-12-18 07:30,18,76.09,76.12,75.93,75.94,104
20180501|2017-12-18 08:00,18,75.94,76.24,75.94,76.07,137
20180501|2017-12-18 08:30,18,76.07,76.21,75.75,75.86,192
20180501|2017-12-18 09:00,18,75.85,76,75.81,75.86,168
20180501|2017-12-18 09:30,18,75.85,76.06,75.84,76.06,333
20180501|2017-12-18 10:00,18,76.08,76.08,75.82,75.85,136
20180501|2017-12-18 10:30,18,75.88,75.91,75.68,75.74,87
20180501|2017-12-18 11:00,18,75.74,75.82,75.59,75.74,112
20180501|2017-12-18 11:30,18,75.7,75.86,75.53,75.55,109
20180501|2017-12-18 12:00,18,75.52,75.64,75.48,75.63,125
20180501|2017-12-18 12:30,18,75.59,75.64,75.56,75.59,49
20180501|2017-12-18 13:00,18,75.61,75.68,75.57,75.66,255
20180501|2017-12-18 20:00,19,75.75,75.79,75.63,75.69,20
20180501|2017-12-18 20:30,19,75.57,75.6,75.53,75.59,12
20180501|2017-12-18 21:00,19,75.59,75.6,75.59,75.6,9
20180501|2017-12-18 21:30,19,75.55,75.57,75.54,75.54,15
20180501|2017-12-18 22:00,19,75.55,75.56,75.55,75.56,10
20180501|2017-12-18 22:30,19,75.57,75.61,75.57,75.61,3
20180501|2017-12-18 23:30,19,75.57,75.61,75.57,75.61,4
20180501|2017-12-19 00:30,19,75.54,75.54,75.3,75.3,47
20180501|2017-12-19 01:00,19,75.35,75.35,75.32,75.35,10
20180501|2017-12-19 01:30,19,75.35,75.35,75.3,75.35,100
20180501|2017-12-19 02:00,19,75.35,75.35,75.3,75.33,20
20180501|2017-12-19 02:30,19,75.34,75.36,75.34,75.36,40
20180501|2017-12-19 03:00,19,75.36,75.36,75.34,75.35,18
20180501|2017-12-19 03:30,19,75.35,75.36,75.34,75.34,13
20180501|2017-12-19 04:00,19,75.36,75.36,75.35,75.36,26
20180501|2017-12-19 04:30,19,75.36,75.36,75.34,75.35,53
20180501|2017-12-19 05:00,19,75.36,75.36,75.36,75.36,17
20180501|2017-12-19 05:30,19,75.36,75.36,75.36,75.36,13
20180501|2017-12-19 06:00,19,75.36,75.43,75.36,75.43,22
20180501|2017-12-19 06:30,19,75.46,75.54,75.46,75.47,18
20180501|2017-12-19 07:00,19,75.43,75.52,75.31,75.36,53
20180501|2017-12-19 07:30,19,75.45,75.46,75.33,75.39,48
20180501|2017-12-19 08:00,19,75.4,75.44,75.37,75.43,51
20180501|2017-12-19 08:30,19,75.47,75.85,75.47,75.82,261
20180501|2017-12-19 09:00,19,75.85,76.08,75.69,75.84,324
20180501|2017-12-19 09:30,19,75.83,76.12,75.8,75.86,296
20180501|2017-12-19 10:00,19,75.84,75.85,75.72,75.83,240
20180501|2017-12-19 10:30,19,75.76,75.76,75.38,75.53,299
20180501|2017-12-19 11:00,19,75.56,75.59,75.38,75.38,157
20180501|2017-12-19 11:30,19,75.39,75.63,75.39,75.6,46
20180501|2017-12-19 12:00,19,75.62,75.82,75.62,75.65,74
20180501|2017-12-19 12:30,19,75.66,75.66,75.4,75.42,83
20180501|2017-12-19 13:00,19,75.45,75.49,75.29,75.4,220
20180501|2017-12-19 20:00,20,75.37,75.37,75.3,75.3,12
20180501|2017-12-19 20:30,20,75.3,75.3,75.29,75.29,12
20180501|2017-12-19 21:00,20,75.31,75.36,75.31,75.36,10
20180501|2017-12-19 21:30,20,75.36,75.36,75.34,75.34,6
20180501|2017-12-19 22:30,20,75.34,75.34,75.34,75.34,16
20180501|2017-12-19 23:00,20,75.34,75.34,75.34,75.34,7
20180501|2017-12-19 23:30,20,75.34,75.34,75.34,75.34,17
20180501|2017-12-20 00:00,20,75.34,75.34,75.33,75.33,11
20180501|2017-12-20 00:30,20,75.34,75.34,75.33,75.34,20
20180501|2017-12-20 01:00,20,75.34,75.47,75.34,75.47,47
20180501|2017-12-20 01:30,20,75.44,75.61,75.38,75.61,13
20180501|2017-12-20 02:30,20,75.66,75.66,75.66,75.66,5
20180501|2017-12-20 03:00,20,75.7,75.72,75.7,75.72,8
20180501|2017-12-20 03:30,20,75.69,75.69,75.59,75.64,13
20180501|2017-12-20 05:00,20,75.7,75.72,75.66,75.72,17
20180501|2017-12-20 05:30,20,75.72,75.74,75.72,75.74,7
20180501|2017-12-20 06:00,20,75.67,75.7,75.58,75.68,69
20180501|2017-12-20 06:30,20,75.69,75.72,75.68,75.69,34
20180501|2017-12-20 07:00,20,75.71,75.9,75.7,75.88,59
20180501|2017-12-20 07:30,20,75.78,75.84,75.7,75.78,142
20180501|2017-12-20 08:00,20,75.76,75.92,75.69,75.72,100
20180501|2017-12-20 08:30,20,75.76,75.99,75.76,75.93,137
20180501|2017-12-20 09:00,20,75.91,76.03,75.88,75.95,114
20180501|2017-12-20 09:30,20,76.02,76.17,75.91,75.96,346
20180501|2017-12-20 10:00,20,75.98,76.03,75.85,76,174
20180501|2017-12-20 10:30,20,76.04,76.09,75.87,75.94,116
20180501|2017-12-20 11:00,20,75.94,75.98,75.86,75.98,72
20180501|2017-12-20 11:30,20,75.96,75.97,75.9,75.91,126
20180501|2017-12-20 12:00,20,75.9,75.97,75.84,75.89,230
20180501|2017-12-20 12:30,20,75.91,76.16,75.91,76.15,231
20180501|2017-12-20 13:00,20,76.16,76.28,76.03,76.11,284
20180501|2017-12-20 20:00,21,76.15,76.15,75.95,76.02,14
20180501|2017-12-20 20:30,21,76.02,76.02,76.01,76.02,9
20180501|2017-12-20 22:30,21,76.04,76.28,76.04,76.28,35
20180501|2017-12-20 23:00,21,76.29,76.29,76.29,76.29,6
20180501|2017-12-20 23:30,21,76.29,76.29,76,76,101
20180501|2017-12-21 00:00,21,76.08,76.08,76.05,76.05,3
20180501|2017-12-21 00:30,21,76.01,76.01,76,76,4
20180501|2017-12-21 01:00,21,76.09,76.09,76.09,76.09,3
20180501|2017-12-21 01:30,21,76.25,76.36,76.25,76.3,50
20180501|2017-12-21 02:00,21,76.31,76.31,76.31,76.31,6
20180501|2017-12-21 02:30,21,76.35,76.41,76.35,76.39,53
20180501|2017-12-21 03:00,21,76.41,76.47,76.41,76.45,87
20180501|2017-12-21 03:30,21,76.45,76.53,76.45,76.53,49
20180501|2017-12-21 04:00,21,76.52,76.55,76.45,76.55,34
20180501|2017-12-21 04:30,21,76.39,76.61,76.39,76.48,57
20180501|2017-12-21 05:00,21,76.52,76.56,76.52,76.56,5
20180501|2017-12-21 05:30,21,76.61,76.61,76.61,76.61,4
20180501|2017-12-21 06:00,21,76.61,76.68,76.61,76.66,42
20180501|2017-12-21 06:30,21,76.67,76.78,76.66,76.66,126
20180501|2017-12-21 07:00,21,76.65,76.66,76.26,76.53,478
20180501|2017-12-21 07:30,21,76.52,77.06,76.49,77.06,538
20180501|2017-12-21 08:00,21,77.08,77.36,76.76,76.85,487
20180501|2017-12-21 08:30,21,76.94,77.03,76.82,76.92,282
20180501|2017-12-21 09:00,21,76.91,77.08,76.9,77.02,145
20180501|2017-12-21 09:30,21,77.01,77.19,76.93,77.18,543
20180501|2017-12-21 10:00,21,77.18,77.25,76.95,77.04,413
20180501|2017-12-21 10:30,21,77.07,77.37,77.07,77.32,165
20180501|2017-12-21 11:00,21,77.32,77.47,77.22,77.41,196
20180501|2017-12-21 11:30,21,77.4,77.41,77.07,77.26,139
20180501|2017-12-21 12:00,21,77.27,77.34,77.13,77.32,187
20180501|2017-12-21 12:30,21,77.34,77.79,77.34,77.66,357
20180501|2017-12-21 13:00,21,77.64,78.16,77.55,77.7,727
20180501|2017-12-21 20:00,22,77.9,77.9,77.26,77.37,103
20180501|2017-12-21 20:30,22,77.37,77.37,77.25,77.25,86
20180501|2017-12-21 21:00,22,77.24,77.58,77.09,77.56,140
20180501|2017-12-21 21:30,22,77.51,77.58,77.5,77.57,13
20180501|2017-12-21 22:00,22,77.55,77.59,77.55,77.55,4
20180501|2017-12-21 22:30,22,77.57,77.63,77.57,77.61,14
20180501|2017-12-21 23:30,22,77.55,77.55,77.55,77.55,5
20180501|2017-12-22 00:00,22,77.57,77.57,77.57,77.57,1
20180501|2017-12-22 00:30,22,77.5,77.51,77.4,77.4,27
20180501|2017-12-22 01:00,22,77.5,77.5,77.5,77.5,3
20180501|2017-12-22 01:30,22,77.49,77.58,77.49,77.57,20
20180501|2017-12-22 02:00,22,77.62,77.63,77.56,77.56,7
20180501|2017-12-22 02:30,22,77.51,77.51,77.45,77.45,17
20180501|2017-12-22 03:00,22,77.45,77.48,77.23,77.27,58
20180501|2017-12-22 03:30,22,77.27,77.27,77.22,77.22,15
20180501|2017-12-22 04:00,22,77.41,77.45,77.41,77.45,12
20180501|2017-12-22 04:30,22,77.45,77.6,77.45,77.56,18
20180501|2017-12-22 05:00,22,77.63,77.78,77.63,77.71,33
20180501|2017-12-22 05:30,22,77.78,77.86,77.72,77.84,31
20180501|2017-12-22 06:00,22,77.85,77.91,77.72,77.91,72
20180501|2017-12-22 06:30,22,77.87,77.94,77.87,77.92,60
20180501|2017-12-22 07:00,22,77.95,77.96,77.65,77.65,189
20180501|2017-12-22 07:30,22,77.68,77.77,77.61,77.65,141
20180501|2017-12-22 08:00,22,77.75,78,77.73,77.85,234
20180501|2017-12-22 08:30,22,77.82,77.82,77.5,77.73,187
20180501|2017-12-22 09:00,22,77.64,77.65,77.18,77.18,238
20180501|2017-12-22 09:30,22,77.17,77.52,77.1,77.49,145
20180501|2017-12-22 10:00,22,77.46,77.7,77.46,77.56,107
20180501|2017-12-22 10:30,22,77.59,77.83,77.59,77.8,78
20180501|2017-12-22 11:00,22,77.77,77.95,77.75,77.91,120
20180501|2017-12-22 11:30,22,77.91,77.95,77.72,77.78,74
20180501|2017-12-22 12:00,22,77.8,77.98,77.8,77.98,73
20180501|2017-12-22 12:30,22,77.98,77.98,77.81,77.85,64
20180501|2017-12-22 13:00,22,77.87,78.13,77.74,78.13,401
20180501|2017-12-26 07:00,26,78.15,78.33,78.03,78.18,187
20180501|2017-12-26 07:30,26,78.19,78.19,77.85,77.87,34
20180501|2017-12-26 08:00,26,77.89,77.99,77.68,77.8,114
20180501|2017-12-26 08:30,26,77.78,77.8,77.58,77.68,110
20180501|2017-12-26 09:00,26,77.68,77.86,77.65,77.67,172
20180501|2017-12-26 09:30,26,77.61,77.69,77.46,77.49,81
20180501|2017-12-26 10:00,26,77.5,77.61,77.45,77.59,62
20180501|2017-12-26 10:30,26,77.59,77.8,77.59,77.68,99
20180501|2017-12-26 11:00,26,77.69,77.91,77.69,77.85,52
20180501|2017-12-26 11:30,26,77.86,77.88,77.65,77.65,28
20180501|2017-12-26 12:00,26,77.67,77.69,77.53,77.53,78
20180501|2017-12-26 12:30,26,77.55,77.68,77.55,77.65,46
20180501|2017-12-26 13:00,26,77.63,77.7,77.42,77.58,135
20180501|2017-12-26 20:00,27,77.74,78.05,77.6,77.88,37
20180501|2017-12-26 20:30,27,77.83,77.83,77.69,77.73,16
20180501|2017-12-26 21:00,27,77.74,77.8,77.74,77.8,10
20180501|2017-12-26 21:30,27,77.8,77.81,77.8,77.8,5
20180501|2017-12-26 22:30,27,77.87,77.87,77.87,77.87,2
20180501|2017-12-26 23:00,27,77.84,77.84,77.8,77.8,3
20180501|2017-12-26 23:30,27,77.8,77.81,77.7,77.7,47
20180501|2017-12-27 00:00,27,77.7,77.75,77.65,77.74,14
20180501|2017-12-27 00:30,27,77.7,77.7,77.67,77.7,48
20180501|2017-12-27 01:00,27,77.7,77.72,77.7,77.72,8
20180501|2017-12-27 02:00,27,77.71,77.86,77.71,77.78,9
20180501|2017-12-27 02:30,27,77.87,77.87,77.73,77.8,45
20180501|2017-12-27 03:30,27,77.42,77.55,77.42,77.53,9
20180501|2017-12-27 04:00,27,77.42,77.42,77.42,77.42,5
20180501|2017-12-27 04:30,27,77.35,77.4,77.35,77.4,7
20180501|2017-12-27 05:00,27,77.44,77.44,77.4,77.4,14
20180501|2017-12-27 05:30,27,77.4,77.4,77.4,77.4,3
20180501|2017-12-27 06:00,27,77.42,77.5,77.42,77.5,4
20180501|2017-12-27 06:30,27,77.45,77.45,77.44,77.44,3
20180501|2017-12-27 07:00,27,77.54,77.82,77.53,77.74,49
20180501|2017-12-27 07:30,27,77.65,77.81,77.65,77.69,43
20180501|2017-12-27 08:00,27,77.69,77.81,77.6,77.81,81
20180501|2017-12-27 08:30,27,77.82,77.83,77.68,77.76,130
20180501|2017-12-27 09:00,27,77.77,78.02,77.77,78.02,396
20180501|2017-12-27 09:30,27,78.03,78.65,78.03,78.62,532
20180501|2017-12-27 10:00,27,78.65,78.85,78.64,78.78,290
20180501|2017-12-27 10:30,27,78.84,78.85,78.64,78.75,124
20180501|2017-12-27 11:00,27,78.7,78.76,78.53,78.75,62
20180501|2017-12-27 11:30,27,78.68,78.75,78.67,78.67,22
20180501|2017-12-27 12:00,27,78.64,78.64,78.36,78.37,76
20180501|2017-12-27 12:30,27,78.35,78.78,78.33,78.7,51
20180501|2017-12-27 13:00,27,78.67,78.99,78.64,78.99,412
20180501|2017-12-27 20:00,28,78.65,78.8,78.63,78.7,102
20180501|2017-12-27 20:30,28,78.65,78.65,78.6,78.65,38
20180501|2017-12-27 21:00,28,78.65,78.65,78.59,78.6,23
20180501|2017-12-27 22:00,28,78.7,78.7,78.7,78.7,6
20180501|2017-12-27 23:00,28,78.73,78.74,78.73,78.74,9
20180501|2017-12-27 23:30,28,78.76,78.87,78.76,78.85,15
20180501|2017-12-28 00:00,28,78.82,78.82,78.8,78.8,2
20180501|2017-12-28 00:30,28,78.78,78.78,78.76,78.76,2
20180501|2017-12-28 01:30,28,78.9,78.9,78.9,78.9,2
20180501|2017-12-28 02:00,28,78.93,78.93,78.93,78.93,4
20180501|2017-12-28 02:30,28,78.93,79.02,78.93,78.99,16
20180501|2017-12-28 03:00,28,78.99,79.04,78.99,78.99,8
20180501|2017-12-28 03:30,28,78.91,79.11,78.76,78.97,110
20180501|2017-12-28 04:00,28,78.97,78.99,78.97,78.99,2
20180501|2017-12-28 04:30,28,79.1,79.1,79.1,79.1,2
20180501|2017-12-28 05:00,28,79.1,79.12,79.05,79.1,12
20180501|2017-12-28 05:30,28,79.15,79.15,79.08,79.08,27
20180501|2017-12-28 06:00,28,79.12,79.15,79.02,79.11,40
20180501|2017-12-28 06:30,28,79.11,79.15,79.11,79.15,26
20180501|2017-12-28 07:00,28,79.19,79.2,79.01,79.16,75
20180501|2017-12-28 07:30,28,79.2,79.38,79.2,79.28,152
20180501|2017-12-28 08:00,28,79.27,79.39,79.15,79.33,168
20180501|2017-12-28 08:30,28,79.3,79.3,79,79.03,149
20180501|2017-12-28 09:00,28,79.02,79.09,78.81,78.81,108
20180501|2017-12-28 09:30,28,78.82,78.99,78.73,78.93,131
20180501|2017-12-28 10:00,28,78.95,79,78.7,78.73,104
20180501|2017-12-28 10:30,28,78.7,78.76,78.64,78.7,30
20180501|2017-12-28 11:00,28,78.64,78.78,78.64,78.78,30
20180501|2017-12-28 11:30,28,78.7,78.78,78.65,78.75,24
20180501|2017-12-28 12:00,28,78.75,78.78,78.73,78.75,21
20180501|2017-12-28 12:30,28,78.72,78.78,78.71,78.73,17
20180501|2017-12-28 13:00,28,78.74,79.01,78.67,78.95,197
20180501|2017-12-28 20:00,29,78.69,78.9,78.69,78.82,73
20180501|2017-12-28 20:30,29,78.83,78.83,78.78,78.78,6
20180501|2017-12-28 23:00,29,78.77,78.77,78.75,78.75,17
20180501|2017-12-28 23:30,29,78.75,78.8,78.67,78.67,62
20180501|2017-12-29 00:00,29,78.71,78.76,78.71,78.76,15
20180501|2017-12-29 01:00,29,78.68,78.68,78.68,78.68,1
20180501|2017-12-29 01:30,29,78.72,78.72,78.65,78.66,6
20180501|2017-12-29 02:30,29,78.66,78.69,78.64,78.69,4
20180501|2017-12-29 03:00,29,78.63,78.63,78.59,78.59,4
20180501|2017-12-29 04:00,29,78.58,78.58,78.53,78.57,29
20180501|2017-12-29 04:30,29,78.51,78.52,78.48,78.48,21
20180501|2017-12-29 05:00,29,78.48,78.5,78.44,78.48,45
20180501|2017-12-29 05:30,29,78.46,78.5,78.44,78.45,27
20180501|2017-12-29 06:00,29,78.45,78.46,78.28,78.34,144
20180501|2017-12-29 06:30,29,78.31,78.39,78.25,78.36,22
20180501|2017-12-29 07:00,29,78.35,78.53,78.28,78.53,56
20180501|2017-12-29 07:30,29,78.53,78.63,78.52,78.55,37
20180501|2017-12-29 08:00,29,78.54,78.54,78.39,78.43,32
20180501|2017-12-29 08:30,29,78.46,78.63,78.46,78.61,81
20180501|2017-12-29 09:00,29,78.63,78.72,78.55,78.72,111
20180501|2017-12-29 09:30,29,78.73,78.98,78.71,78.9,266
20180501|2017-12-29 10:00,29,78.9,78.95,78.69,78.69,81
20180501|2017-12-29 10:30,29,78.73,78.82,78.68,78.76,44
20180501|2017-12-29 11:00,29,78.76,78.77,78.62,78.75,74
20180501|2017-12-29 11:30,29,78.82,78.82,78.71,78.77,57
20180501|2017-12-29 12:00,29,78.75,78.81,78.69,78.78,95
20180501|2017-12-29 12:30,29,78.76,79.04,78.75,79.04,389
20180501|2017-12-29 13:00,29,79.01,79.16,78.78,78.78,827
20180501|2018-01-01 20:00,2,78.92,78.94,78.65,78.65,36
20180501|2018-01-01 20:30,2,78.65,78.67,78.62,78.67,13
20180501|2018-01-01 21:00,2,78.67,78.73,78.67,78.67,9
20180501|2018-01-01 21:30,2,78.71,78.8,78.71,78.8,20
20180501|2018-01-01 22:00,2,78.8,78.81,78.8,78.81,5
20180501|2018-01-01 22:30,2,78.79,78.79,78.77,78.77,2
20180501|2018-01-01 23:30,2,78.64,78.72,78.63,78.72,15
20180501|2018-01-02 00:00,2,78.7,78.75,78.7,78.75,6
20180501|2018-01-02 00:30,2,78.77,78.8,78.77,78.8,19
20180501|2018-01-02 01:00,2,78.8,78.8,78.79,78.79,2
20180501|2018-01-02 01:30,2,78.8,78.8,78.8,78.8,5
20180501|2018-01-02 02:00,2,78.73,78.78,78.73,78.78,2
20180501|2018-01-02 02:30,2,78.79,78.8,78.79,78.8,11
20180501|2018-01-02 03:00,2,78.8,78.92,78.79,78.92,33
20180501|2018-01-02 03:30,2,78.91,78.91,78.89,78.89,4
20180501|2018-01-02 04:00,2,78.9,78.91,78.9,78.91,4
20180501|2018-01-02 04:30,2,78.9,78.9,78.85,78.85,9
20180501|2018-01-02 05:00,2,78.93,79.33,78.93,79.33,115
20180501|2018-01-02 05:30,2,79.34,79.39,79.34,79.39,113
20180501|2018-01-02 06:00,2,79.39,79.39,79.19,79.31,45
20180501|2018-01-02 06:30,2,79.36,79.4,79.26,79.33,49
20180501|2018-01-02 07:00,2,79.33,79.33,78.75,78.81,187
20180501|2018-01-02 07:30,2,78.83,78.87,78.6,78.6,18
20180501|2018-01-02 08:00,2,78.61,78.75,78.58,78.69,70
20180501|2018-01-02 08:30,2,78.74,78.87,78.67,78.84,149
20180501|2018-01-02 09:00,2,78.73,79.01,78.6,78.6,174
20180501|2018-01-02 09:30,2,78.6,78.67,78.29,78.32,556
20180501|2018-01-02 10:00,2,78.34,78.38,78.25,78.26,341
20180501|2018-01-02 10:30,2,78.23,78.23,77.92,77.92,302
20180501|2018-01-02 11:00,2,77.96,77.98,77.67,77.79,268
20180501|2018-01-02 11:30,2,77.75,78.02,77.6,77.85,103
20180501|2018-01-02 12:00,2,77.87,77.98,77.78,77.88,87
20180501|2018-01-02 12:30,2,77.87,78.04,77.8,77.98,84
20180501|2018-01-02 13:00,2,77.98,77.99,77.67,77.94,202
20180501|2018-01-02 20:00,3,77.82,77.96,77.7,77.87,15
20180501|2018-01-02 20:30,3,77.9,77.9,77.82,77.9,20
20180501|2018-01-02 21:00,3,77.9,77.9,77.88,77.88,34
20180501|2018-01-02 21:30,3,77.9,78,77.9,77.9,16
20180501|2018-01-02 22:30,3,78,78.04,78,78.04,2
20180501|2018-01-02 23:00,3,78.07,78.07,78.07,78.07,1
20180501|2018-01-02 23:30,3,78.04,78.14,78.04,78.12,13
20180501|2018-01-03 00:00,3,78.1,78.1,78.1,78.1,6
20180501|2018-01-03 00:30,3,78.11,78.13,78.11,78.13,11
20180501|2018-01-03 01:00,3,78.14,78.15,77.9,77.9,44
20180501|2018-01-03 01:30,3,77.82,77.82,77.62,77.66,33
20180501|2018-01-03 02:00,3,77.66,77.68,77.61,77.68,24
20180501|2018-01-03 02:30,3,77.76,77.76,77.76,77.76,1
20180501|2018-01-03 03:00,3,77.71,77.83,77.68,77.83,25
20180501|2018-01-03 03:30,3,77.82,78.03,77.82,78.03,12
20180501|2018-01-03 04:00,3,77.95,77.95,77.95,77.95,1
20180501|2018-01-03 04:30,3,77.95,77.95,77.88,77.88,12
20180501|2018-01-03 05:00,3,77.75,77.75,77.75,77.75,1
20180501|2018-01-03 05:30,3,77.83,77.87,77.83,77.87,6
20180501|2018-01-03 06:00,3,77.94,77.94,77.94,77.94,1
20180501|2018-01-03 06:30,3,77.92,77.95,77.92,77.92,23
20180501|2018-01-03 07:00,3,77.79,78.01,77.75,77.84,72
20180501|2018-01-03 07:30,3,77.86,78.05,77.86,78.04,24
20180501|2018-01-03 08:00,3,78.05,78.09,77.98,78.05,90
20180501|2018-01-03 08:30,3,78.05,78.21,77.92,78.19,179
20180501|2018-01-03 09:00,3,78.21,78.34,77.84,77.96,196
20180501|2018-01-03 09:30,3,77.93,78.41,77.93,78.06,359
20180501|2018-01-03 10:00,3,78.03,78.24,78.03,78.22,175
20180501|2018-01-03 10:30,3,78.22,78.39,78.17,78.37,97
20180501|2018-01-03 11:00,3,78.36,78.5,78.32,78.43,156
20180501|2018-01-03 11:30,3,78.43,78.47,78.34,78.43,76
20180501|2018-01-03 12:00,3,78.45,78.47,78.15,78.22,104
20180501|2018-01-03 12:30,3,78.24,78.28,78.17,78.22,59
20180501|2018-01-03 13:00,3,78.23,78.47,78.16,78.16,232
20180501|2018-01-03 20:00,4,78.16,78.31,78.16,78.28,21
20180501|2018-01-03 20:30,4,78.32,78.36,78.32,78.36,6
20180501|2018-01-03 21:00,4,78.38,78.38,78.38,78.38,1
20180501|2018-01-03 21:30,4,78.38,78.38,78.38,78.38,5
20180501|2018-01-03 22:00,4,78.36,78.38,78.36,78.38,2
20180501|2018-01-03 22:30,4,78.41,78.41,78.4,78.41,3
20180501|2018-01-03 23:00,4,78.39,78.46,78.39,78.45,9
20180501|2018-01-03 23:30,4,78.46,78.46,78.45,78.46,45
20180501|2018-01-04 00:00,4,78.52,78.58,78.52,78.58,15
20180501|2018-01-04 00:30,4,78.58,78.59,78.49,78.53,41
20180501|2018-01-04 01:00,4,78.59,78.59,78.33,78.35,39
20180501|2018-01-04 01:30,4,78.56,78.6,78.56,78.6,8
20180501|2018-01-04 02:00,4,78.56,78.6,78.56,78.56,10
20180501|2018-01-04 02:30,4,78.58,78.58,78.58,78.58,1
20180501|2018-01-04 03:00,4,78.6,78.6,78.58,78.6,10
20180501|2018-01-04 03:30,4,78.6,78.7,78.6,78.7,11
20180501|2018-01-04 04:00,4,78.73,78.73,78.52,78.56,47
20180501|2018-01-04 04:30,4,78.71,78.71,78.65,78.65,13
20180501|2018-01-04 05:00,4,78.69,78.77,78.69,78.72,19
20180501|2018-01-04 05:30,4,78.76,78.76,78.75,78.76,12
20180501|2018-01-04 06:00,4,78.77,78.78,78.66,78.66,29
20180501|2018-01-04 06:30,4,78.69,78.75,78.65,78.7,34
20180501|2018-01-04 07:00,4,78.73,79,78.69,78.8,215
20180501|2018-01-04 07:30,4,78.84,78.87,78.72,78.77,40
20180501|2018-01-04 08:00,4,78.69,78.92,78.69,78.8,53
20180501|2018-01-04 08:30,4,78.76,78.81,78.68,78.77,99
20180501|2018-01-04 09:00,4,78.78,79,78.71,78.92,331
20180501|2018-01-04 09:30,4,78.9,79,78.75,78.91,132
20180501|2018-01-04 10:00,4,78.92,78.96,78.76,78.85,129
20180501|2018-01-04 10:30,4,78.89,79.13,78.85,79.12,324
20180501|2018-01-04 11:00,4,79.16,79.39,79.03,79.35,388
20180501|2018-01-04 11:30,4,79.33,79.4,79.28,79.38,183
20180501|2018-01-04 12:00,4,79.38,79.39,79.27,79.27,224
20180501|2018-01-04 12:30,4,79.28,79.35,79.25,79.28,313
20180501|2018-01-04 13:00,4,79.32,79.4,79.29,79.3,412
20180501|2018-01-04 20:00,5,79.24,79.33,79.24,79.32,47
20180501|2018-01-04 20:30,5,79.32,79.33,79.32,79.33,16
20180501|2018-01-04 21:00,5,79.32,79.33,79.26,79.26,30
20180501|2018-01-04 21:30,5,79.26,79.26,79.26,79.26,9
20180501|2018-01-04 22:00,5,79.26,79.27,79.26,79.27,10
20180501|2018-01-04 22:30,5,79.28,79.28,79.28,79.28,2
20180501|2018-01-04 23:00,5,79.28,79.3,79.28,79.3,14
20180501|2018-01-04 23:30,5,79.28,79.28,79.25,79.26,78
20180501|2018-01-05 00:00,5,79.26,79.26,79.26,79.26,2
20180501|2018-01-05 00:30,5,79.33,79.33,79.27,79.27,20
20180501|2018-01-05 01:00,5,79.29,79.41,79.29,79.41,146
20180501|2018-01-05 01:30,5,79.41,79.43,79.41,79.43,105
20180501|2018-01-05 02:00,5,79.43,79.45,79.43,79.45,49
20180501|2018-01-05 02:30,5,79.36,79.36,79.33,79.33,6
20180501|2018-01-05 03:00,5,79.3,79.39,79.3,79.36,8
20180501|2018-01-05 03:30,5,79.4,79.4,79.4,79.4,4
20180501|2018-01-05 04:00,5,79.42,79.42,79.42,79.42,11
20180501|2018-01-05 04:30,5,79.44,79.44,79.44,79.44,2
20180501|2018-01-05 05:00,5,79.42,79.42,79.42,79.42,2
20180501|2018-01-05 05:30,5,79.41,79.43,79.37,79.37,9
20180501|2018-01-05 06:00,5,79.39,79.45,79.39,79.41,7
20180501|2018-01-05 06:30,5,79.45,79.45,79.43,79.44,5
20180501|2018-01-05 07:00,5,79.43,79.61,79.35,79.6,285
20180501|2018-01-05 07:30,5,79.61,79.95,79.53,79.68,1421
20180501|2018-01-05 08:00,5,79.7,79.74,79.26,79.5,399
20180501|2018-01-05 08:30,5,79.36,79.39,78.98,79.09,522
20180501|2018-01-05 09:00,5,79.1,79.1,78.7,78.8,188
20180501|2018-01-05 09:30,5,78.75,78.84,78.11,78.33,243
20180501|2018-01-05 10:00,5,78.29,78.51,78.16,78.51,201
20180501|2018-01-05 10:30,5,78.51,78.53,78.2,78.22,191
20180501|2018-01-05 11:00,5,78.23,78.29,78.15,78.17,77
20180501|2018-01-05 11:30,5,78.15,78.38,78.04,78.18,200
20180501|2018-01-05 12:00,5,78.17,78.31,78.13,78.24,154
20180501|2018-01-05 12:30,5,78.25,78.36,78.21,78.23,81
20180501|2018-01-05 13:00,5,78.28,78.36,78.13,78.15,168
20180501|2018-01-07 20:00,8,78.15,78.76,78.12,78.47,477
20180501|2018-01-07 20:30,8,78.4,78.7,78.3,78.7,97
20180501|2018-01-07 21:00,8,78.68,78.78,78.68,78.78,141
20180501|2018-01-07 21:30,8,78.77,78.77,78.77,78.77,7
20180501|2018-01-07 22:00,8,78.65,78.77,78.62,78.64,40
20180501|2018-01-07 22:30,8,78.67,78.78,78.67,78.78,33
20180501|2018-01-07 23:00,8,78.78,78.78,78.7,78.71,44
20180501|2018-01-07 23:30,8,78.77,78.86,78.68,78.8,128
20180501|2018-01-08 00:00,8,78.78,78.8,78.78,78.8,11
20180501|2018-01-08 00:30,8,78.8,78.89,78.8,78.85,38
20180501|2018-01-08 01:00,8,78.89,78.89,78.84,78.84,16
20180501|2018-01-08 01:30,8,78.76,78.8,78.76,78.8,18
20180501|2018-01-08 02:00,8,78.83,78.83,78.7,78.75,40
20180501|2018-01-08 02:30,8,78.71,78.84,78.7,78.73,27
20180501|2018-01-08 03:00,8,78.62,78.72,78.59,78.72,17
20180501|2018-01-08 03:30,8,78.77,78.78,78.7,78.75,17
20180501|2018-01-08 04:00,8,78.76,78.78,78.76,78.78,3
20180501|2018-01-08 04:30,8,78.81,78.81,78.78,78.78,9
20180501|2018-01-08 05:00,8,78.75,78.79,78.75,78.79,2
20180501|2018-01-08 05:30,8,78.77,78.77,78.77,78.77,1
20180501|2018-01-08 06:00,8,78.76,78.77,78.74,78.74,19
20180501|2018-01-08 06:30,8,78.76,78.79,78.74,78.74,10
20180501|2018-01-08 07:00,8,78.59,78.7,78.5,78.69,102
20180501|2018-01-08 07:30,8,78.73,79.01,78.71,78.73,239
20180501|2018-01-08 08:00,8,78.74,78.98,78.64,78.89,159
20180501|2018-01-08 08:30,8,78.93,78.95,78.49,78.59,124
20180501|2018-01-08 09:00,8,78.57,78.59,78.3,78.33,128
20180501|2018-01-08 09:30,8,78.36,78.43,78.29,78.35,124
20180501|2018-01-08 10:00,8,78.35,78.5,78.25,78.43,103
20180501|2018-01-08 10:30,8,78.46,78.52,78.35,78.43,57
20180501|2018-01-08 11:00,8,78.45,78.55,78.39,78.41,67
20180501|2018-01-08 11:30,8,78.42,78.51,78.38,78.48,67
20180501|2018-01-08 12:00,8,78.49,78.53,78.38,78.38,55
20180501|2018-01-08 12:30,8,78.38,78.45,78.35,78.41,101
20180501|2018-01-08 13:00,8,78.4,78.6,78.37,78.6,233
20180501|2018-01-08 20:00,9,78.41,78.7,78.39,78.7,67
20180501|2018-01-08 20:30,9,78.7,78.78,78.7,78.78,27
20180501|2018-01-08 21:00,9,78.78,78.79,78.76,78.76,20
20180501|2018-01-08 21:30,9,78.77,78.89,78.77,78.89,22
20180501|2018-01-08 22:00,9,78.9,78.9,78.85,78.87,19
20180501|2018-01-08 23:00,9,78.67,78.67,78.66,78.66,6
20180501|2018-01-08 23:30,9,78.66,78.66,78.66,78.66,5
20180501|2018-01-09 00:00,9,78.7,78.72,78.65,78.72,4
20180501|2018-01-09 00:30,9,78.69,78.69,78.6,78.6,30
20180501|2018-01-09 01:30,9,78.55,78.68,78.55,78.64,10
20180501|2018-01-09 02:00,9,78.5,78.5,78.5,78.5,1
20180501|2018-01-09 02:30,9,78.5,78.5,78.5,78.5,1
20180501|2018-01-09 03:00,9,78.49,78.55,78.46,78.46,27
20180501|2018-01-09 03:30,9,78.45,78.47,78.39,78.41,27
20180501|2018-01-09 04:00,9,78.39,78.44,78.38,78.39,32
20180501|2018-01-09 04:30,9,78.39,78.5,78.38,78.5,10
20180501|2018-01-09 05:00,9,78.46,78.46,78.43,78.43,7
20180501|2018-01-09 05:30,9,78.5,78.5,78.38,78.38,39
20180501|2018-01-09 06:00,9,78.44,78.46,78.35,78.46,12
20180501|2018-01-09 06:30,9,78.46,78.48,78.44,78.46,27
20180501|2018-01-09 07:00,9,78.47,78.77,78.42,78.53,234
20180501|2018-01-09 07:30,9,78.5,78.6,78.43,78.49,131
20180501|2018-01-09 08:00,9,78.45,78.58,78.41,78.58,38
20180501|2018-01-09 08:30,9,78.56,78.62,78.48,78.5,141
20180501|2018-01-09 09:00,9,78.48,78.6,78.48,78.59,69
20180501|2018-01-09 09:30,9,78.54,78.8,78.51,78.78,246
20180501|2018-01-09 10:00,9,78.75,78.78,78.7,78.71,112
20180501|2018-01-09 10:30,9,78.7,78.79,78.68,78.76,64
20180501|2018-01-09 11:00,9,78.76,78.77,78.54,78.54,80
20180501|2018-01-09 11:30,9,78.58,78.78,78.58,78.76,117
20180501|2018-01-09 12:00,9,78.75,78.96,78.75,78.82,231
20180501|2018-01-09 12:30,9,78.81,78.84,78.65,78.7,98
20180501|2018-01-09 13:00,9,78.66,78.74,78.63,78.68,214
20180501|2018-01-09 20:00,10,78.69,78.87,78.69,78.87,19
20180501|2018-01-09 20:30,10,78.72,78.72,78.72,78.72,3
20180501|2018-01-09 22:00,10,78.87,78.88,78.87,78.88,9
20180501|2018-01-09 23:30,10,78.8,78.8,78.78,78.79,11
20180501|2018-01-10 00:00,10,78.79,78.79,78.79,78.79,1
20180501|2018-01-10 00:30,10,78.76,78.76,78.73,78.74,29
20180501|2018-01-10 01:00,10,78.73,78.81,78.73,78.81,17
20180501|2018-01-10 01:30,10,78.81,78.81,78.81,78.81,4
20180501|2018-01-10 02:00,10,78.79,78.85,78.79,78.85,15
20180501|2018-01-10 02:30,10,78.85,78.87,78.85,78.87,12
20180501|2018-01-10 03:00,10,78.9,78.97,78.9,78.97,10
20180501|2018-01-10 03:30,10,78.94,78.99,78.94,78.99,6
20180501|2018-01-10 04:30,10,78.92,78.98,78.92,78.98,3
20180501|2018-01-10 05:00,10,78.98,79,78.95,78.95,14
20180501|2018-01-10 05:30,10,79,79.2,79,79.2,98
20180501|2018-01-10 06:00,10,79.22,79.26,79.1,79.19,47
20180501|2018-01-10 06:30,10,79.2,79.26,79.16,79.26,29
20180501|2018-01-10 07:00,10,79.25,79.28,78.99,79.04,75
20180501|2018-01-10 07:30,10,78.99,79.13,78.97,79.08,32
20180501|2018-01-10 08:00,10,79.11,79.24,79.04,79.24,51
20180501|2018-01-10 08:30,10,79.22,79.25,79.08,79.24,102
20180501|2018-01-10 09:00,10,79.25,79.58,79.25,79.52,665
20180501|2018-01-10 09:30,10,79.53,79.65,79.45,79.46,235
20180501|2018-01-10 10:00,10,79.48,79.88,79.42,79.79,304
20180501|2018-01-10 10:30,10,79.81,80.1,79.7,80.08,280
20180501|2018-01-10 11:00,10,80.07,80.12,79.94,80.02,314
20180501|2018-01-10 11:30,10,80.06,80.06,79.96,80.04,98
20180501|2018-01-10 12:00,10,80.05,80.08,79.87,79.93,252
20180501|2018-01-10 12:30,10,79.95,80,79.74,79.74,97
20180501|2018-01-10 13:00,10,79.72,80.05,79.7,79.95,670
20180501|2018-01-10 20:00,11,79.87,79.88,79.78,79.88,29
20180501|2018-01-10 20:30,11,79.8,79.8,79.77,79.79,10
20180501|2018-01-10 21:00,11,79.87,79.89,79.87,79.89,7
20180501|2018-01-10 21:30,11,79.89,79.89,79.84,79.84,5
20180501|2018-01-10 22:00,11,79.85,79.85,79.81,79.81,3
20180501|2018-01-10 22:30,11,79.75,79.75,79.75,79.75,1
20180501|2018-01-10 23:00,11,79.74,79.78,79.74,79.77,74
20180501|2018-01-10 23:30,11,79.73,80.06,79.73,80.06,69
20180501|2018-01-11 00:00,11,80.02,80.15,80.02,80.15,88
20180501|2018-01-11 00:30,11,80.15,80.15,80.13,80.13,24
20180501|2018-01-11 01:00,11,80.11,80.11,80.1,80.1,4
20180501|2018-01-11 01:30,11,80.07,80.15,80.07,80.15,17
20180501|2018-01-11 02:00,11,80.15,80.18,80.15,80.18,37
20180501|2018-01-11 02:30,11,80.18,80.25,80.18,80.25,13
20180501|2018-01-11 03:00,11,80.2,80.2,80.18,80.18,7
20180501|2018-01-11 03:30,11,80.2,80.86,80.2,80.8,328
20180501|2018-01-11 04:00,11,80.84,80.99,80.42,80.71,272
20180501|2018-01-11 04:30,11,80.76,81.1,80.63,81.1,211
20180501|2018-01-11 05:00,11,81.1,81.25,81.01,81.13,232
20180501|2018-01-11 05:30,11,81.13,81.13,80.9,81,37
20180501|2018-01-11 06:00,11,81.08,81.21,80.55,80.55,328
20180501|2018-01-11 06:30,11,80.61,81.2,80.61,81.2,85
20180501|2018-01-11 07:00,11,81.2,81.25,80.88,80.89,484
20180501|2018-01-11 07:30,11,81.04,81.41,80.93,81.34,387
20180501|2018-01-11 08:00,11,81.34,81.47,81.28,81.35,296
20180501|2018-01-11 08:30,11,81.35,82.5,81.3,82.21,890
20180501|2018-01-11 09:00,11,82.24,82.56,82.24,82.48,468
20180501|2018-01-11 09:30,11,82.47,82.61,82.01,82.16,260
20180501|2018-01-11 10:00,11,82.16,82.46,82.15,82.21,327
20180501|2018-01-11 10:30,11,82.24,82.65,82.19,82.6,105
20180501|2018-01-11 11:00,11,82.6,82.95,82.55,82.91,377
20180501|2018-01-11 11:30,11,82.9,82.96,82.8,82.86,684
20180501|2018-01-11 12:00,11,82.86,82.96,82.82,82.9,369
20180501|2018-01-11 12:30,11,82.9,82.96,82.9,82.96,342
20180501|2018-01-11 13:00,11,82.96,82.96,82.96,82.96,115
20180501|2018-01-11 20:00,12,83.01,83.91,82.88,83.4,489
20180501|2018-01-11 20:30,12,83.39,83.88,83.39,83.56,118
20180501|2018-01-11 21:00,12,83.69,83.69,83.35,83.46,50
20180501|2018-01-11 21:30,12,83.43,83.46,83.38,83.4,20
20180501|2018-01-11 22:00,12,83.38,83.45,83.37,83.45,17
20180501|2018-01-11 22:30,12,83.44,83.65,83.41,83.6,69
20180501|2018-01-11 23:00,12,83.64,83.66,83.63,83.66,27
20180501|2018-01-11 23:30,12,83.66,83.67,83.4,83.6,104
20180501|2018-01-12 00:00,12,83.61,83.71,83.57,83.71,56
20180501|2018-01-12 00:30,12,83.7,83.81,83.68,83.81,98
20180501|2018-01-12 01:00,12,83.81,84.37,83.76,84.14,309
20180501|2018-01-12 01:30,12,84.14,84.37,84.06,84.14,65
20180501|2018-01-12 02:00,12,84.09,84.25,84.07,84.2,47
20180501|2018-01-12 02:30,12,84.22,84.41,84.22,84.34,40
20180501|2018-01-12 03:00,12,84.34,84.45,84.3,84.34,70
20180501|2018-01-12 03:30,12,84.34,84.34,84.2,84.3,18
20180501|2018-01-12 04:00,12,84.35,84.39,84.28,84.28,25
20180501|2018-01-12 04:30,12,84.28,84.33,84.09,84.09,20
20180501|2018-01-12 05:00,12,84.16,84.18,84.06,84.06,39
20180501|2018-01-12 05:30,12,84.06,84.14,83.36,83.48,108
20180501|2018-01-12 06:00,12,83.54,83.9,83.5,83.68,139
20180501|2018-01-12 06:30,12,83.71,84.07,83.66,84.02,128
20180501|2018-01-12 07:00,12,84.13,84.14,83.68,83.9,187
20180501|2018-01-12 07:30,12,83.82,83.82,82.86,83.21,487
20180501|2018-01-12 08:00,12,83.19,83.55,83.06,83.34,305
20180501|2018-01-12 08:30,12,83.32,83.36,82.36,82.46,706
20180501|2018-01-12 09:00,12,82.5,82.56,80.82,81.81,997
20180501|2018-01-12 09:30,12,81.66,82.28,81.5,81.99,387
20180501|2018-01-12 10:00,12,82,82.5,81.97,82.16,204
20180501|2018-01-12 10:30,12,82.1,82.6,81.52,81.86,328
20180501|2018-01-12 11:00,12,81.87,81.87,80.41,81.18,832
20180501|2018-01-12 11:30,12,81.16,81.46,81.1,81.41,156
20180501|2018-01-12 12:00,12,81.38,81.69,81.32,81.58,186
20180501|2018-01-12 12:30,12,81.62,82.74,81.48,82.04,410
20180501|2018-01-12 13:00,12,82.09,82.35,81.32,81.75,857
20180501|2018-01-15 20:00,16,81.95,81.99,80.92,81.01,337
20180501|2018-01-15 20:30,16,80.98,81,80.91,80.96,48
20180501|2018-01-15 21:00,16,80.97,81,80.9,80.91,19
20180501|2018-01-15 21:30,16,81,81.4,81,81.4,41
20180501|2018-01-15 22:00,16,81.44,81.7,81.44,81.69,18
20180501|2018-01-15 22:30,16,81.6,81.6,81.48,81.49,18
20180501|2018-01-15 23:00,16,81.46,81.54,81.46,81.5,7
20180501|2018-01-15 23:30,16,81.5,81.5,81.46,81.46,9
20180501|2018-01-16 00:00,16,81.43,81.43,81.43,81.43,3
20180501|2018-01-16 00:30,16,81.43,81.46,81.39,81.46,20
20180501|2018-01-16 01:00,16,81.46,81.47,81.46,81.47,6
20180501|2018-01-16 01:30,16,81.39,81.39,80.9,81.06,25
20180501|2018-01-16 02:00,16,81.08,81.5,81.08,81.49,23
20180501|2018-01-16 02:30,16,81.4,81.5,81.4,81.44,43
20180501|2018-01-16 03:00,16,81.5,81.5,81.42,81.42,15
20180501|2018-01-16 03:30,16,81.5,81.64,81.49,81.61,44
20180501|2018-01-16 04:00,16,81.57,81.57,81.25,81.25,70
20180501|2018-01-16 04:30,16,81.31,81.31,81.31,81.31,1
20180501|2018-01-16 05:00,16,81.33,81.33,81.32,81.32,6
20180501|2018-01-16 05:30,16,81.35,81.4,81.35,81.4,12
20180501|2018-01-16 06:00,16,81.55,81.55,81.55,81.55,1
20180501|2018-01-16 06:30,16,81.56,81.7,81.49,81.58,68
20180501|2018-01-16 07:00,16,81.59,81.77,81.49,81.77,215
20180501|2018-01-16 07:30,16,81.77,82.1,81.68,81.81,297
20180501|2018-01-16 08:00,16,81.88,82.08,81.8,81.88,117
20180501|2018-01-16 08:30,16,81.89,82.21,81.89,82.08,201
20180501|2018-01-16 09:00,16,82.07,82.11,81.5,81.69,271
20180501|2018-01-16 09:30,16,81.65,81.78,81.23,81.6,335
20180501|2018-01-16 10:00,16,81.52,81.65,81.31,81.42,177
20180501|2018-01-16 10:30,16,81.54,81.75,81.44,81.58,168
20180501|2018-01-16 11:00,16,81.5,81.5,81.34,81.38,71
20180501|2018-01-16 11:30,16,81.4,81.49,81.25,81.25,76
20180501|2018-01-16 12:00,16,81.29,81.46,81.25,81.46,45
20180501|2018-01-16 12:30,16,81.41,81.77,81.38,81.68,221
20180501|2018-01-16 13:00,16,81.71,81.73,81.47,81.5,377
20180501|2018-01-16 20:00,17,81.41,81.42,81.39,81.4,14
20180501|2018-01-16 20:30,17,81.24,81.3,81.2,81.3,15
20180501|2018-01-16 21:00,17,81.27,81.27,81.17,81.18,31
20180501|2018-01-16 21:30,17,81.18,81.18,81.16,81.16,13
20180501|2018-01-16 22:00,17,81.25,81.25,81.2,81.2,64
20180501|2018-01-16 22:30,17,81.24,81.24,81.24,81.24,2
20180501|2018-01-16 23:00,17,81.28,81.35,81.28,81.35,13
20180501|2018-01-16 23:30,17,81.34,81.41,81.3,81.4,10
20180501|2018-01-17 00:30,17,81.42,81.42,81.3,81.3,12
20180501|2018-01-17 01:00,17,81.34,81.34,81.31,81.31,16
20180501|2018-01-17 01:30,17,81.25,81.28,81.24,81.28,10
20180501|2018-01-17 02:00,17,81.37,81.41,81.37,81.41,3
20180501|2018-01-17 02:30,17,81.41,81.41,81.33,81.41,23
20180501|2018-01-17 03:00,17,81.38,81.42,81.38,81.42,16
20180501|2018-01-17 03:30,17,81.4,81.4,81.4,81.4,1
20180501|2018-01-17 04:00,17,81.3,81.62,81.3,81.62,42
20180501|2018-01-17 04:30,17,81.53,81.64,81.45,81.64,12
20180501|2018-01-17 05:00,17,81.63,81.63,81.49,81.58,19
20180501|2018-01-17 05:30,17,81.65,81.67,81.65,81.67,9
20180501|2018-01-17 06:00,17,81.67,81.67,81.53,81.53,18
20180501|2018-01-17 06:30,17,81.69,81.83,81.69,81.75,20
20180501|2018-01-17 07:00,17,81.86,81.92,81.77,81.79,107
20180501|2018-01-17 07:30,17,81.78,81.85,81.63,81.83,207
20180501|2018-01-17 08:00,17,81.82,81.92,81.62,81.69,144
20180501|2018-01-17 08:30,17,81.72,81.98,81.72,81.89,171
20180501|2018-01-17 09:00,17,81.85,81.9,81.59,81.9,88
20180501|2018-01-17 09:30,17,81.89,81.96,81.72,81.95,265
20180501|2018-01-17 10:00,17,81.96,82.36,81.95,82.16,342
20180501|2018-01-17 10:30,17,82.16,82.21,81.87,81.91,118
20180501|2018-01-17 11:00,17,81.91,82.12,81.91,81.93,140
20180501|2018-01-17 11:30,17,81.96,82.2,81.95,82.19,95
20180501|2018-01-17 12:00,17,82.19,82.32,82.14,82.25,237
20180501|2018-01-17 12:30,17,82.27,82.41,82.17,82.39,141
20180501|2018-01-17 13:00,17,82.4,82.46,82.29,82.35,292
20180501|2018-01-17 20:00,18,82.34,82.51,82.14,82.45,481
20180501|2018-01-17 20:30,18,82.46,82.62,82.46,82.62,348
20180501|2018-01-17 21:00,18,82.62,82.92,82.62,82.91,171
20180501|2018-01-17 21:30,18,82.9,83.06,82.9,83.06,167
20180501|2018-01-17 22:00,18,83,83.01,82.98,83.01,7
20180501|2018-01-17 22:30,18,83.02,83.02,82.74,82.81,22
20180501|2018-01-17 23:00,18,82.81,82.84,82.8,82.82,12
20180501|2018-01-17 23:30,18,82.84,83.17,82.82,83.1,93
20180501|2018-01-18 00:00,18,83.1,83.27,83.07,83.23,75
20180501|2018-01-18 00:30,18,83.24,83.45,83.23,83.45,72
20180501|2018-01-18 01:00,18,83.47,83.58,83.34,83.56,193
20180501|2018-01-18 01:30,18,83.5,83.56,83.47,83.53,64
20180501|2018-01-18 02:00,18,83.53,83.73,83.51,83.67,30
20180501|2018-01-18 02:30,18,83.7,83.71,83.66,83.66,6
20180501|2018-01-18 03:00,18,83.6,83.6,83.57,83.57,3
20180501|2018-01-18 03:30,18,83.55,83.55,83.41,83.44,36
20180501|2018-01-18 04:00,18,83.48,83.64,83.47,83.49,138
20180501|2018-01-18 04:30,18,83.56,83.56,83.44,83.52,45
20180501|2018-01-18 05:00,18,83.52,83.55,83.48,83.52,41
20180501|2018-01-18 05:30,18,83.53,83.53,83.4,83.4,37
20180501|2018-01-18 06:00,18,83.46,83.63,83.44,83.63,129
20180501|2018-01-18 06:30,18,83.68,83.7,83.62,83.65,45
20180501|2018-01-18 07:00,18,83.6,84.25,83.6,84.2,1351
20180501|2018-01-18 07:30,18,84.18,84.29,84.02,84.18,869
20180501|2018-01-18 08:00,18,84.2,84.2,83.78,83.79,123
20180501|2018-01-18 08:30,18,83.8,84.03,83.58,83.9,368
20180501|2018-01-18 09:00,18,83.9,84.04,82.73,83.07,423
20180501|2018-01-18 09:30,18,82.98,83.08,82.2,82.98,583
20180501|2018-01-18 10:00,18,83,83.3,82.71,82.81,236
20180501|2018-01-18 10:30,18,82.79,82.82,82.43,82.61,150
20180501|2018-01-18 11:00,18,82.7,83.07,82.66,83.04,192
20180501|2018-01-18 11:30,18,83.08,83.1,82.76,82.87,387
20180501|2018-01-18 12:00,18,82.93,82.95,82.76,82.84,59
20180501|2018-01-18 12:30,18,82.88,83.08,82.88,83.03,183
20180501|2018-01-18 13:00,18,83.04,83.13,82.91,83,162
20180501|2018-01-18 20:00,19,82.9,82.97,82.75,82.93,28
20180501|2018-01-18 20:30,19,82.96,82.96,82.87,82.87,9
20180501|2018-01-18 21:00,19,82.87,82.91,82.86,82.91,12
20180501|2018-01-18 22:00,19,82.92,82.92,82.92,82.92,2
20180501|2018-01-18 22:30,19,82.9,82.9,82.9,82.9,2
20180501|2018-01-18 23:30,19,82.89,82.9,82.88,82.9,9
20180501|2018-01-19 00:00,19,82.9,82.92,82.9,82.92,22
20180501|2018-01-19 00:30,19,82.9,82.93,82.84,82.93,25
20180501|2018-01-19 01:00,19,82.93,82.93,82.92,82.92,3
20180501|2018-01-19 01:30,19,82.91,82.93,82.89,82.89,8
20180501|2018-01-19 02:00,19,82.81,82.82,82.81,82.82,2
20180501|2018-01-19 02:30,19,82.87,83.09,82.87,83.09,63
20180501|2018-01-19 03:00,19,83.2,83.5,83.17,83.43,109
20180501|2018-01-19 03:30,19,83.38,83.38,83.15,83.15,11
20180501|2018-01-19 04:00,19,83.16,83.5,83.12,83.48,59
20180501|2018-01-19 04:30,19,83.34,83.41,83.3,83.3,27
20180501|2018-01-19 05:00,19,83.3,83.41,83.29,83.41,56
20180501|2018-01-19 05:30,19,83.43,83.47,83.42,83.47,81
20180501|2018-01-19 06:00,19,83.47,83.73,83.46,83.67,181
20180501|2018-01-19 06:30,19,83.57,83.64,83.41,83.5,21
20180501|2018-01-19 07:00,19,83.36,83.52,83.09,83.37,124
20180501|2018-01-19 07:30,19,83.38,83.88,83.35,83.54,393
20180501|2018-01-19 08:00,19,83.6,83.82,83.6,83.77,94
20180501|2018-01-19 08:30,19,83.71,84.08,83.57,84.04,423
20180501|2018-01-19 09:00,19,84.06,84.1,83.68,83.73,219
20180501|2018-01-19 09:30,19,83.66,83.73,83.3,83.64,243
20180501|2018-01-19 10:00,19,83.65,83.79,83.48,83.53,178
20180501|2018-01-19 10:30,19,83.52,83.6,83.42,83.6,59
20180501|2018-01-19 11:00,19,83.57,83.79,83.57,83.71,43
20180501|2018-01-19 11:30,19,83.71,83.77,83.65,83.65,84
20180501|2018-01-19 12:00,19,83.7,83.73,83.56,83.71,97
20180501|2018-01-19 12:30,19,83.73,84.03,83.71,83.94,150
20180501|2018-01-19 13:00,19,83.85,83.94,83.75,83.79,326
20180501|2018-01-21 20:00,22,83.75,84.12,83.63,84,213
20180501|2018-01-21 20:30,22,84,84.13,84,84.1,66
20180501|2018-01-21 21:00,22,84.09,84.11,84.07,84.07,7
20180501|2018-01-21 21:30,22,84.1,84.1,84.07,84.07,11
20180501|2018-01-21 22:00,22,84.1,84.1,84.07,84.1,8
20180501|2018-01-21 22:30,22,84.12,84.14,84.12,84.13,23
20180501|2018-01-21 23:00,22,84.12,84.12,84.07,84.1,15
20180501|2018-01-21 23:30,22,84.1,84.1,84.07,84.07,15
20180501|2018-01-22 00:00,22,84.09,84.09,84.09,84.09,2
20180501|2018-01-22 00:30,22,84.1,84.1,84.06,84.09,27
20180501|2018-01-22 01:00,22,84.13,84.13,84.06,84.07,43
20180501|2018-01-22 01:30,22,84.06,84.09,84.05,84.05,32
20180501|2018-01-22 02:00,22,84.1,84.1,84.06,84.06,50
20180501|2018-01-22 02:30,22,84.09,84.25,84.06,84.2,38
20180501|2018-01-22 03:00,22,84.16,84.18,84.05,84.12,46
20180501|2018-01-22 03:30,22,84.1,84.29,84.09,84.29,153
20180501|2018-01-22 04:00,22,84.27,84.27,84.21,84.25,22
20180501|2018-01-22 04:30,22,84.22,84.22,84.19,84.2,12
20180501|2018-01-22 05:00,22,84.2,84.2,84.11,84.11,26
20180501|2018-01-22 05:30,22,84.16,84.19,83.98,83.98,14
20180501|2018-01-22 06:00,22,84.02,84.06,84.01,84.06,14
20180501|2018-01-22 06:30,22,84.03,84.06,83.99,84.03,21
20180501|2018-01-22 07:00,22,84.02,84.14,84,84.12,164
20180501|2018-01-22 07:30,22,84.1,84.2,84.07,84.14,187
20180501|2018-01-22 08:00,22,84.16,84.31,84.04,84.05,156
20180501|2018-01-22 08:30,22,84.02,84.04,83.43,83.76,333
20180501|2018-01-22 09:00,22,83.78,83.98,83.77,83.85,102
20180501|2018-01-22 09:30,22,83.87,83.87,83.7,83.76,80
20180501|2018-01-22 10:00,22,83.75,83.76,83.36,83.76,225
20180501|2018-01-22 10:30,22,83.78,83.78,83.57,83.57,34
20180501|2018-01-22 11:00,22,83.64,83.9,83.63,83.72,77
20180501|2018-01-22 11:30,22,83.75,83.87,83.73,83.78,36
20180501|2018-01-22 12:00,22,83.78,83.78,83.54,83.57,120
20180501|2018-01-22 12:30,22,83.62,83.72,83.62,83.65,22
20180501|2018-01-22 13:00,22,83.64,83.8,83.53,83.79,225
20180501|2018-01-22 20:00,23,83.78,84.05,83.78,83.85,194
20180501|2018-01-22 20:30,23,83.85,83.91,83.82,83.84,49
20180501|2018-01-22 21:00,23,83.8,84.01,83.8,84.01,16
20180501|2018-01-22 21:30,23,83.99,84.04,83.99,84.04,20
20180501|2018-01-22 22:00,23,84.02,84.02,84.02,84.02,2
20180501|2018-01-22 23:00,23,84.01,84.01,84.01,84.01,2
20180501|2018-01-22 23:30,23,83.97,83.97,83.79,83.79,27
20180501|2018-01-23 00:00,23,83.79,83.88,83.77,83.87,40
20180501|2018-01-23 01:00,23,83.92,83.92,83.78,83.83,41
20180501|2018-01-23 01:30,23,83.8,83.84,83.8,83.84,6
20180501|2018-01-23 02:00,23,83.92,83.92,83.63,83.69,57
20180501|2018-01-23 02:30,23,83.73,83.82,83.73,83.82,29
20180501|2018-01-23 03:00,23,83.87,83.87,83.65,83.65,77
20180501|2018-01-23 03:30,23,83.6,83.64,83.49,83.57,99
20180501|2018-01-23 04:00,23,83.57,83.57,83.33,83.56,105
20180501|2018-01-23 04:30,23,83.54,83.54,83.51,83.54,12
20180501|2018-01-23 05:00,23,83.48,83.58,83.38,83.38,40
20180501|2018-01-23 05:30,23,83.44,83.45,83.3,83.32,108
20180501|2018-01-23 06:00,23,83.33,83.43,83.33,83.42,42
20180501|2018-01-23 06:30,23,83.42,83.48,83.39,83.48,41
20180501|2018-01-23 07:00,23,83.5,83.71,83.5,83.68,87
20180501|2018-01-23 07:30,23,83.66,83.73,83.61,83.63,128
20180501|2018-01-23 08:00,23,83.65,83.82,83.58,83.79,57
20180501|2018-01-23 08:30,23,83.79,83.8,83.35,83.36,273
20180501|2018-01-23 09:00,23,83.33,83.37,83.08,83.37,241
20180501|2018-01-23 09:30,23,83.37,83.48,83.2,83.37,220
20180501|2018-01-23 10:00,23,83.37,83.47,82.99,83.07,328
20180501|2018-01-23 10:30,23,83.08,83.16,82.88,83.07,119
20180501|2018-01-23 11:00,23,83.07,83.15,83.03,83.05,37
20180501|2018-01-23 11:30,23,83.03,83.07,82.78,82.82,105
20180501|2018-01-23 12:00,23,82.82,82.85,82.5,82.71,236
20180501|2018-01-23 12:30,23,82.66,83.11,82.65,83.01,152
20180501|2018-01-23 13:00,23,83,83.15,82.59,82.59,535
20180501|2018-01-23 20:00,24,82.55,83.05,82.55,83.01,165
20180501|2018-01-23 20:30,24,83,83.12,82.97,83.12,27
20180501|2018-01-23 21:00,24,83.14,83.2,83.1,83.1,26
20180501|2018-01-23 21:30,24,83.03,83.03,83.03,83.03,3
20180501|2018-01-23 22:00,24,83.1,83.18,83.1,83.18,13
20180501|2018-01-23 22:30,24,83.13,83.19,83.13,83.19,5
20180501|2018-01-23 23:00,24,83.2,83.2,83.2,83.2,4
20180501|2018-01-24 00:00,24,83.06,83.07,83.01,83.01,7
20180501|2018-01-24 00:30,24,82.96,82.96,82.73,82.75,25
20180501|2018-01-24 01:00,24,82.82,82.96,82.82,82.96,40
20180501|2018-01-24 01:30,24,82.91,83.04,82.82,83.04,18
20180501|2018-01-24 02:00,24,83.09,83.09,82.94,83.03,25
20180501|2018-01-24 02:30,24,83.17,83.2,83.17,83.19,13
20180501|2018-01-24 03:00,24,83.14,83.2,82.99,82.99,11
20180501|2018-01-24 03:30,24,83.07,83.12,82.85,83,100
20180501|2018-01-24 04:00,24,82.9,82.9,82.85,82.85,42
20180501|2018-01-24 04:30,24,82.8,82.85,82.6,82.6,95
20180501|2018-01-24 05:00,24,82.59,82.59,82.2,82.35,328
20180501|2018-01-24 05:30,24,82.37,82.41,82.29,82.3,29
20180501|2018-01-24 06:00,24,82.34,82.4,82.2,82.4,76
20180501|2018-01-24 06:30,24,82.4,82.4,82.13,82.13,95
20180501|2018-01-24 07:00,24,82.15,82.58,82.13,82.2,250
20180501|2018-01-24 07:30,24,82.21,82.4,82.15,82.33,130
20180501|2018-01-24 08:00,24,82.42,82.59,82.39,82.58,83
20180501|2018-01-24 08:30,24,82.59,82.66,82.35,82.39,143
20180501|2018-01-24 09:00,24,82.44,82.5,82.19,82.39,458
20180501|2018-01-24 09:30,24,82.45,82.54,82.24,82.24,237
20180501|2018-01-24 10:00,24,82.29,82.63,82.29,82.6,312
20180501|2018-01-24 10:30,24,82.58,83.1,82.5,82.87,201
20180501|2018-01-24 11:00,24,82.9,82.91,82.61,82.64,103
20180501|2018-01-24 11:30,24,82.72,82.9,82.71,82.71,35
20180501|2018-01-24 12:00,24,82.77,82.95,82.68,82.86,151
20180501|2018-01-24 12:30,24,82.82,82.83,82.48,82.56,112
20180501|2018-01-24 13:00,24,82.6,83.01,82.6,82.97,433
20180501|2018-01-24 20:00,25,82.87,82.87,82.79,82.79,16
20180501|2018-01-24 20:30,25,82.91,83.09,82.86,83.01,36
20180501|2018-01-24 21:00,25,83.1,83.14,83,83.14,18
20180501|2018-01-24 21:30,25,83.14,83.19,83.14,83.18,18
20180501|2018-01-24 22:00,25,83.13,83.15,83.03,83.03,7
20180501|2018-01-24 22:30,25,83.15,83.15,83.15,83.15,2
20180501|2018-01-24 23:00,25,83.01,83.01,83,83,6
20180501|2018-01-24 23:30,25,83.03,83.03,83.03,83.03,1
20180501|2018-01-25 00:00,25,83.02,83.02,83.02,83.02,4
20180501|2018-01-25 00:30,25,82.95,82.95,82.79,82.86,36
20180501|2018-01-25 01:00,25,82.96,82.97,82.96,82.97,2
20180501|2018-01-25 01:30,25,82.88,82.97,82.84,82.85,24
20180501|2018-01-25 02:00,25,82.85,82.88,82.84,82.85,13
20180501|2018-01-25 02:30,25,82.91,82.91,82.84,82.86,44
20180501|2018-01-25 03:00,25,82.85,82.85,82.85,82.85,1
20180501|2018-01-25 03:30,25,82.84,82.93,82.84,82.88,50
20180501|2018-01-25 04:00,25,82.86,82.92,82.83,82.85,28
20180501|2018-01-25 04:30,25,82.86,83.19,82.85,83.17,55
20180501|2018-01-25 05:00,25,83.16,83.16,83.07,83.11,21
20180501|2018-01-25 05:30,25,83.13,83.13,83.08,83.11,14
20180501|2018-01-25 06:00,25,83.09,83.12,83.06,83.12,24
20180501|2018-01-25 06:30,25,83.1,83.11,83.01,83.1,19
20180501|2018-01-25 07:00,25,83.08,83.47,83.08,83.3,502
20180501|2018-01-25 07:30,25,83.23,83.23,82.87,83.03,231
20180501|2018-01-25 08:00,25,83.1,83.3,83.05,83.08,244
20180501|2018-01-25 08:30,25,83.08,83.14,82.6,82.6,364
20180501|2018-01-25 09:00,25,82.57,82.83,82.42,82.74,633
20180501|2018-01-25 09:30,25,82.7,82.71,82.47,82.47,172
20180501|2018-01-25 10:00,25,82.49,82.59,82.42,82.5,152
20180501|2018-01-25 10:30,25,82.5,82.64,82.42,82.53,177
20180501|2018-01-25 11:00,25,82.55,82.55,82.42,82.51,74
20180501|2018-01-25 11:30,25,82.52,82.62,82.49,82.59,40
20180501|2018-01-25 12:00,25,82.58,82.6,82.46,82.49,63
20180501|2018-01-25 12:30,25,82.5,82.65,82.5,82.65,195
20180501|2018-01-25 13:00,25,82.63,82.63,82.51,82.53,326
20180501|2018-01-25 20:00,26,82.54,82.63,82.54,82.57,54
20180501|2018-01-25 20:30,26,82.57,82.63,82.53,82.63,14
20180501|2018-01-25 21:00,26,82.61,82.63,82.61,82.63,12
20180501|2018-01-25 21:30,26,82.58,82.58,82.56,82.56,6
20180501|2018-01-25 22:00,26,82.55,82.55,82.53,82.54,8
20180501|2018-01-25 22:30,26,82.54,82.54,82.52,82.54,13
20180501|2018-01-25 23:00,26,82.5,82.5,82.5,82.5,9
20180501|2018-01-25 23:30,26,82.5,82.56,82.5,82.56,8
20180501|2018-01-26 00:30,26,82.55,82.58,82.55,82.56,11
20180501|2018-01-26 01:00,26,82.56,82.57,82.53,82.55,11
20180501|2018-01-26 01:30,26,82.5,82.56,82.5,82.55,33
20180501|2018-01-26 02:00,26,82.52,82.55,82.52,82.53,4
20180501|2018-01-26 02:30,26,82.57,82.57,82.57,82.57,3
20180501|2018-01-26 03:00,26,82.57,82.61,82.57,82.6,17
20180501|2018-01-26 03:30,26,82.54,82.54,82.42,82.48,39
20180501|2018-01-26 04:00,26,82.49,82.49,82.44,82.47,8
20180501|2018-01-26 04:30,26,82.48,82.51,82.48,82.5,25
20180501|2018-01-26 05:00,26,82.5,82.55,82.48,82.51,44
20180501|2018-01-26 05:30,26,82.5,82.5,82.48,82.48,2
20180501|2018-01-26 06:00,26,82.5,82.5,82.47,82.48,9
20180501|2018-01-26 06:30,26,82.48,82.52,82.45,82.5,13
20180501|2018-01-26 07:00,26,82.47,82.5,82.28,82.29,558
20180501|2018-01-26 07:30,26,82.27,82.27,81.62,81.66,1297
20180501|2018-01-26 08:00,26,81.68,81.7,81.45,81.51,371
20180501|2018-01-26 08:30,26,81.46,81.8,81.46,81.7,310
20180501|2018-01-26 09:00,26,81.67,81.74,81.42,81.59,267
20180501|2018-01-26 09:30,26,81.6,81.61,81.2,81.2,880
20180501|2018-01-26 10:00,26,81.2,81.22,81.05,81.15,550
20180501|2018-01-26 10:30,26,81.15,81.17,81.05,81.13,387
20180501|2018-01-26 11:00,26,81.13,81.31,81.09,81.19,121
20180501|2018-01-26 11:30,26,81.22,81.35,81.07,81.35,233
20180501|2018-01-26 12:00,26,81.28,81.3,81.17,81.17,95
20180501|2018-01-26 12:30,26,81.19,81.31,81.13,81.28,136
20180501|2018-01-26 13:00,26,81.28,81.28,81.18,81.26,452
20180501|2018-01-28 20:00,29,81.24,81.32,81.11,81.13,94
20180501|2018-01-28 20:30,29,81.12,81.12,80.96,80.96,144
20180501|2018-01-28 21:00,29,80.96,81.05,80.95,81.01,22
20180501|2018-01-28 21:30,29,81.01,81.01,81,81,28
20180501|2018-01-28 22:00,29,81,81.01,81,81.01,5
20180501|2018-01-28 22:30,29,81.05,81.05,81.05,81.05,1
20180501|2018-01-28 23:00,29,81.02,81.08,81.01,81.05,14
20180501|2018-01-28 23:30,29,81.1,81.1,81,81,14
20180501|2018-01-29 00:00,29,80.96,80.98,80.9,80.91,43
20180501|2018-01-29 00:30,29,80.92,80.98,80.85,80.85,103
20180501|2018-01-29 01:00,29,80.85,80.88,80.83,80.83,63
20180501|2018-01-29 01:30,29,80.84,80.85,80.75,80.83,72
20180501|2018-01-29 02:00,29,80.76,80.76,80.71,80.71,72
20180501|2018-01-29 02:30,29,80.73,80.73,80.6,80.6,108
20180501|2018-01-29 03:00,29,80.6,80.61,80.49,80.49,181
20180501|2018-01-29 03:30,29,80.49,80.53,80.49,80.51,38
20180501|2018-01-29 04:00,29,80.51,80.6,80.49,80.6,56
20180501|2018-01-29 04:30,29,80.55,80.65,80.55,80.57,86
20180501|2018-01-29 05:00,29,80.6,80.65,80.53,80.54,33
20180501|2018-01-29 05:30,29,80.51,80.64,80.48,80.6,38
20180501|2018-01-29 06:00,29,80.65,80.87,80.31,80.32,84
20180501|2018-01-29 06:30,29,80.4,80.48,80.35,80.35,109
20180501|2018-01-29 07:00,29,80.35,81.1,80.35,80.76,794
20180501|2018-01-29 07:30,29,80.73,80.93,80.67,80.73,112
20180501|2018-01-29 08:00,29,80.7,80.95,80.67,80.74,151
20180501|2018-01-29 08:30,29,80.76,80.76,80.1,80.22,900
20180501|2018-01-29 09:00,29,80.24,80.44,80.19,80.21,379
20180501|2018-01-29 09:30,29,80.2,80.24,79.83,79.97,1060
20180501|2018-01-29 10:00,29,79.96,80,79.67,79.87,640
20180501|2018-01-29 10:30,29,79.9,79.91,78.91,78.99,3061
20180501|2018-01-29 11:00,29,79.03,79.25,78.9,79.25,1099
20180501|2018-01-29 11:30,29,79.3,79.65,79.15,79.6,370
20180501|2018-01-29 12:00,29,79.55,79.56,79.23,79.25,274
20180501|2018-01-29 12:30,29,79.24,79.36,79.21,79.22,242
20180501|2018-01-29 13:00,29,79.23,79.42,79,79.29,629
20180501|2018-01-29 20:00,30,79.2,79.28,79.1,79.28,160
20180501|2018-01-29 20:30,30,79.28,79.75,79.2,79.71,142
20180501|2018-01-29 21:00,30,79.69,79.78,79.62,79.68,89
20180501|2018-01-29 21:30,30,79.7,79.7,79.63,79.63,72
20180501|2018-01-29 22:00,30,79.57,79.57,79.26,79.37,24
20180501|2018-01-29 22:30,30,79.4,79.65,79.4,79.58,17
20180501|2018-01-29 23:00,30,79.56,79.69,79.56,79.69,4
20180501|2018-01-29 23:30,30,79.7,79.7,79.68,79.68,36
20180501|2018-01-30 00:00,30,79.63,79.63,79.58,79.58,3
20180501|2018-01-30 00:30,30,79.58,79.8,79.58,79.8,47
20180501|2018-01-30 01:00,30,79.76,79.76,79.42,79.48,37
20180501|2018-01-30 01:30,30,79.44,79.48,79.37,79.41,48
20180501|2018-01-30 02:00,30,79.4,79.61,79.4,79.61,63
20180501|2018-01-30 02:30,30,79.49,79.51,79.4,79.4,48
20180501|2018-01-30 03:00,30,79.4,79.48,79.37,79.48,198
20180501|2018-01-30 03:30,30,79.62,79.62,79.23,79.29,59
20180501|2018-01-30 04:00,30,79.29,79.54,79.26,79.44,35
20180501|2018-01-30 04:30,30,79.42,79.53,79.36,79.37,30
20180501|2018-01-30 05:00,30,79.37,79.45,79.21,79.45,151
20180501|2018-01-30 05:30,30,79.46,79.46,79.33,79.42,41
20180501|2018-01-30 06:00,30,79.41,79.43,79.19,79.26,122
20180501|2018-01-30 06:30,30,79.28,79.4,79.21,79.34,49
20180501|2018-01-30 07:00,30,79.31,79.31,78.9,78.96,562
20180501|2018-01-30 07:30,30,78.94,79.19,78.86,79.06,482
20180501|2018-01-30 08:00,30,79.05,79.34,78.99,79.02,142
20180501|2018-01-30 08:30,30,79.02,79.1,78.7,78.83,965
20180501|2018-01-30 09:00,30,78.8,78.88,78.63,78.64,613
20180501|2018-01-30 09:30,30,78.63,78.89,78.6,78.67,488
20180501|2018-01-30 10:00,30,78.68,78.73,78.65,78.69,488
20180501|2018-01-30 10:30,30,78.69,78.76,78.67,78.67,217
20180501|2018-01-30 11:00,30,78.66,78.66,78.45,78.46,680
20180501|2018-01-30 11:30,30,78.47,78.51,78.4,78.49,305
20180501|2018-01-30 12:00,30,78.52,78.53,78.15,78.2,784
20180501|2018-01-30 12:30,30,78.2,78.22,78.1,78.14,364
20180501|2018-01-30 13:00,30,78.12,78.15,77.92,77.98,888
20180501|2018-01-30 20:00,31,78.13,78.37,77.99,78.24,97
20180501|2018-01-30 20:30,31,78.23,78.36,78.22,78.36,29
20180501|2018-01-30 21:00,31,78.3,78.3,78.22,78.22,5
20180501|2018-01-30 21:30,31,78.25,78.39,78.25,78.39,17
20180501|2018-01-30 22:30,31,78.37,78.37,78.33,78.33,7
20180501|2018-01-30 23:00,31,78.31,78.39,78.31,78.39,8
20180501|2018-01-30 23:30,31,78.41,78.43,78.4,78.4,23
20180501|2018-01-31 00:00,31,78.39,78.44,78.34,78.44,54
20180501|2018-01-31 00:30,31,78.44,78.45,78.42,78.43,101
20180501|2018-01-31 01:00,31,78.44,78.55,78.43,78.55,18
20180501|2018-01-31 01:30,31,78.44,78.56,78.43,78.56,11
20180501|2018-01-31 02:00,31,78.49,78.58,78.48,78.49,25
20180501|2018-01-31 02:30,31,78.42,78.44,78.28,78.35,19
20180501|2018-01-31 03:00,31,78.29,78.52,78.29,78.52,14
20180501|2018-01-31 03:30,31,78.43,78.43,78.1,78.15,73
20180501|2018-01-31 04:00,31,78.13,78.18,78.07,78.07,87
20180501|2018-01-31 04:30,31,78.06,78.11,78.01,78.06,69
20180501|2018-01-31 05:00,31,78.01,78.04,77.91,77.93,52
20180501|2018-01-31 05:30,31,77.91,77.96,77.87,77.95,223
20180501|2018-01-31 06:00,31,77.89,77.89,77.8,77.81,108
20180501|2018-01-31 06:30,31,77.8,77.83,77.75,77.82,154
20180501|2018-01-31 07:00,31,77.8,77.96,77.69,77.8,671
20180501|2018-01-31 07:30,31,77.82,78.03,77.71,77.77,270
20180501|2018-01-31 08:00,31,77.75,77.77,77.65,77.67,265
20180501|2018-01-31 08:30,31,77.7,77.74,77.53,77.68,791
20180501|2018-01-31 09:00,31,77.66,78.18,77.61,78.03,563
20180501|2018-01-31 09:30,31,78.04,78.89,77.94,78.79,849
20180501|2018-01-31 10:00,31,78.83,79.2,78.55,78.57,652
20180501|2018-01-31 10:30,31,78.56,78.83,78.47,78.75,334
20180501|2018-01-31 11:00,31,78.77,78.92,78.61,78.92,388
20180501|2018-01-31 11:30,31,78.87,78.92,78.72,78.76,391
20180501|2018-01-31 12:00,31,78.73,78.74,78.4,78.48,350
20180501|2018-01-31 12:30,31,78.48,78.69,78.34,78.69,310
20180501|2018-01-31 13:00,31,78.66,78.74,78.19,78.19,1154
20180501|2018-01-31 20:00,1,78.33,78.45,78.3,78.45,41
20180501|2018-01-31 20:30,1,78.49,78.52,78.46,78.49,32
20180501|2018-01-31 21:00,1,78.49,78.52,78.49,78.49,28
20180501|2018-01-31 21:30,1,78.5,78.53,78.5,78.52,12
20180501|2018-01-31 22:00,1,78.53,78.53,78.53,78.53,1
20180501|2018-01-31 23:00,1,78.52,78.55,78.52,78.55,7
20180501|2018-01-31 23:30,1,78.58,78.76,78.56,78.76,253
20180501|2018-02-01 00:00,1,78.76,78.76,78.75,78.75,20
20180501|2018-02-01 00:30,1,78.6,78.63,78.57,78.57,19
20180501|2018-02-01 01:00,1,78.61,78.77,78.55,78.57,53
20180501|2018-02-01 01:30,1,78.59,78.63,78.52,78.61,12
20180501|2018-02-01 02:00,1,78.54,78.61,78.51,78.51,7
20180501|2018-02-01 02:30,1,78.6,78.67,78.55,78.55,19
20180501|2018-02-01 03:00,1,78.58,78.66,78.55,78.55,40
20180501|2018-02-01 03:30,1,78.54,78.62,78.51,78.62,30
20180501|2018-02-01 04:00,1,78.62,78.65,78.56,78.56,12
20180501|2018-02-01 04:30,1,78.58,78.61,78.57,78.6,17
20180501|2018-02-01 05:00,1,78.59,78.6,78.48,78.5,74
20180501|2018-02-01 05:30,1,78.45,78.58,78.45,78.58,38
20180501|2018-02-01 06:00,1,78.55,78.56,78.47,78.47,16
20180501|2018-02-01 06:30,1,78.52,78.73,78.51,78.67,85
20180501|2018-02-01 07:00,1,78.71,78.9,78.57,78.8,376
20180501|2018-02-01 07:30,1,78.8,79.19,78.76,79.05,1036
20180501|2018-02-01 08:00,1,79.05,79.28,78.7,78.83,550
20180501|2018-02-01 08:30,1,78.8,78.95,78.51,78.9,770
20180501|2018-02-01 09:00,1,78.88,79.01,78.75,78.81,612
20180501|2018-02-01 09:30,1,78.78,79.18,78.62,79.12,499
20180501|2018-02-01 10:00,1,79.11,79.75,78.95,79.68,609
20180501|2018-02-01 10:30,1,79.68,80.41,79.41,80.4,1047
20180501|2018-02-01 11:00,1,80.31,80.82,79.81,79.98,479
20180501|2018-02-01 11:30,1,79.98,80.04,79.7,79.94,173
20180501|2018-02-01 12:00,1,79.95,80.05,79.83,79.9,115
20180501|2018-02-01 12:30,1,79.89,80.14,79.76,79.81,411
20180501|2018-02-01 13:00,1,79.8,79.83,79.3,79.3,648
20180501|2018-02-01 20:00,2,79.5,79.54,79.23,79.43,112
20180501|2018-02-01 20:30,2,79.42,79.45,79.42,79.44,8
20180501|2018-02-01 21:00,2,79.47,79.74,79.47,79.7,96
20180501|2018-02-01 21:30,2,79.71,79.71,79.71,79.71,1
20180501|2018-02-01 22:00,2,79.65,79.65,79.61,79.61,2
20180501|2018-02-01 22:30,2,79.62,79.62,79.48,79.48,2
20180501|2018-02-01 23:00,2,79.49,79.62,79.49,79.62,6
20180501|2018-02-01 23:30,2,79.67,79.75,79.67,79.73,11
20180501|2018-02-02 00:00,2,79.73,79.8,79.73,79.8,12
20180501|2018-02-02 00:30,2,79.8,79.8,79.78,79.78,4
20180501|2018-02-02 01:00,2,79.76,79.76,79.71,79.71,4
20180501|2018-02-02 01:30,2,79.78,79.78,79.77,79.77,4
20180501|2018-02-02 02:00,2,79.69,79.69,79.56,79.56,14
20180501|2018-02-02 02:30,2,79.65,79.65,79.62,79.62,5
20180501|2018-02-02 03:00,2,79.56,79.63,79.49,79.59,45
20180501|2018-02-02 03:30,2,79.6,79.6,79.42,79.44,46
20180501|2018-02-02 04:00,2,79.4,79.63,79.39,79.54,78
20180501|2018-02-02 04:30,2,79.51,79.51,79.47,79.49,6
20180501|2018-02-02 05:00,2,79.48,79.56,79.48,79.55,16
20180501|2018-02-02 05:30,2,79.56,79.58,79.5,79.58,31
20180501|2018-02-02 06:00,2,79.57,79.62,79.56,79.62,79
20180501|2018-02-02 06:30,2,79.62,79.89,79.62,79.69,77
20180501|2018-02-02 07:00,2,79.69,79.81,79.55,79.59,345
20180501|2018-02-02 07:30,2,79.61,79.61,79.24,79.24,393
20180501|2018-02-02 08:00,2,79.24,79.29,79.16,79.22,534
20180501|2018-02-02 08:30,2,79.21,79.21,78.48,78.52,1196
20180501|2018-02-02 09:00,2,78.5,79.08,78.46,78.84,513
20180501|2018-02-02 09:30,2,78.84,78.9,78.55,78.65,317
20180501|2018-02-02 10:00,2,78.65,78.72,78.6,78.68,287
20180501|2018-02-02 10:30,2,78.68,78.69,78.59,78.6,251
20180501|2018-02-02 11:00,2,78.62,78.7,78.5,78.54,235
20180501|2018-02-02 11:30,2,78.53,78.68,78.48,78.66,168
20180501|2018-02-02 12:00,2,78.67,78.82,78.6,78.81,275
20180501|2018-02-02 12:30,2,78.83,78.87,78.76,78.87,436
20180501|2018-02-02 13:00,2,78.86,78.91,78.59,78.61,643
20180501|2018-02-04 20:00,5,78.55,78.9,78.55,78.85,69
20180501|2018-02-04 21:00,5,78.9,78.9,78.7,78.7,4
20180501|2018-02-04 21:30,5,78.76,78.76,78.7,78.7,4
20180501|2018-02-04 22:00,5,78.68,78.68,78.68,78.68,2
20180501|2018-02-04 23:00,5,78.68,78.68,78.68,78.68,1
20180501|2018-02-05 00:30,5,78.72,78.72,78.68,78.68,18
20180501|2018-02-05 01:00,5,78.69,78.8,78.67,78.67,12
20180501|2018-02-05 01:30,5,78.68,78.85,78.67,78.76,17
20180501|2018-02-05 02:00,5,78.8,78.8,78.8,78.8,1
20180501|2018-02-05 02:30,5,78.78,78.83,78.64,78.68,60
20180501|2018-02-05 03:00,5,78.68,78.68,78.61,78.66,62
20180501|2018-02-05 03:30,5,78.67,78.72,78.61,78.65,32
20180501|2018-02-05 04:00,5,78.63,78.63,78.63,78.63,1
20180501|2018-02-05 04:30,5,78.64,78.65,78.6,78.6,12
20180501|2018-02-05 05:00,5,78.6,78.6,78.55,78.57,6
20180501|2018-02-05 05:30,5,78.61,78.61,78.45,78.45,34
20180501|2018-02-05 06:00,5,78.45,78.51,78.45,78.45,79
20180501|2018-02-05 06:30,5,78.45,78.49,78.41,78.43,27
20180501|2018-02-05 07:00,5,78.42,78.42,78.16,78.3,480
20180501|2018-02-05 07:30,5,78.31,78.32,78.19,78.24,150
20180501|2018-02-05 08:00,5,78.24,78.39,78.2,78.29,227
20180501|2018-02-05 08:30,5,78.29,78.3,77.95,78.03,736
20180501|2018-02-05 09:00,5,78.04,78.82,78,78.59,1106
20180501|2018-02-05 09:30,5,78.59,79.2,78.44,78.85,1030
20180501|2018-02-05 10:00,5,78.88,78.96,78.45,78.45,598
20180501|2018-02-05 10:30,5,78.4,78.47,78.16,78.22,541
20180501|2018-02-05 11:00,5,78.25,78.26,78.04,78.06,354
20180501|2018-02-05 11:30,5,78.04,78.33,78.03,78.2,358
20180501|2018-02-05 12:00,5,78.23,78.23,78.04,78.05,317
20180501|2018-02-05 12:30,5,78.05,78.1,77.96,77.99,430
20180501|2018-02-05 13:00,5,77.97,78.03,77.86,77.95,1220
20180501|2018-02-05 20:00,6,77.9,78,77.78,77.78,130
20180501|2018-02-05 20:30,6,77.78,77.85,77.64,77.64,195
20180501|2018-02-05 21:00,6,77.65,77.79,77.65,77.71,75
20180501|2018-02-05 21:30,6,77.67,77.82,77.6,77.6,139
20180501|2018-02-05 22:00,6,77.6,77.6,77.54,77.57,80
20180501|2018-02-05 22:30,6,77.6,77.6,77.6,77.6,1
20180501|2018-02-05 23:00,6,77.61,77.64,77.61,77.64,11
20180501|2018-02-05 23:30,6,77.64,77.64,77.64,77.64,2
20180501|2018-02-06 00:00,6,77.59,77.64,77.59,77.64,5
20180501|2018-02-06 00:30,6,77.66,77.69,77.66,77.68,9
20180501|2018-02-06 01:00,6,77.68,78.04,77.68,78.02,125
20180501|2018-02-06 01:30,6,77.9,77.94,77.78,77.91,23
20180501|2018-02-06 02:00,6,77.97,78,77.97,78,5
20180501|2018-02-06 02:30,6,77.97,78.1,77.97,78.09,18
20180501|2018-02-06 03:00,6,78.02,78.02,77.9,77.9,18
20180501|2018-02-06 03:30,6,77.86,77.86,77.8,77.8,52
20180501|2018-02-06 04:00,6,77.8,77.82,77.73,77.82,33
20180501|2018-02-06 04:30,6,77.81,77.83,77.77,77.78,19
20180501|2018-02-06 05:00,6,77.75,77.84,77.72,77.76,34
20180501|2018-02-06 05:30,6,77.73,77.73,77.6,77.64,27
20180501|2018-02-06 06:00,6,77.65,77.68,77.63,77.66,9
20180501|2018-02-06 06:30,6,77.66,77.68,77.55,77.61,87
20180501|2018-02-06 07:00,6,77.56,77.59,77.49,77.5,580
20180501|2018-02-06 07:30,6,77.49,77.58,77.35,77.55,550
20180501|2018-02-06 08:00,6,77.56,77.64,77.45,77.56,356
20180501|2018-02-06 08:30,6,77.55,77.91,77.52,77.64,634
20180501|2018-02-06 09:00,6,77.64,77.66,77.46,77.48,507
20180501|2018-02-06 09:30,6,77.49,77.5,77.24,77.48,955
20180501|2018-02-06 10:00,6,77.46,77.9,77.46,77.89,637
20180501|2018-02-06 10:30,6,77.86,77.98,77.53,77.77,558
20180501|2018-02-06 11:00,6,77.78,77.87,77.7,77.85,428
20180501|2018-02-06 11:30,6,77.85,77.88,77.62,77.68,403
20180501|2018-02-06 12:00,6,77.68,77.72,77.57,77.66,342
20180501|2018-02-06 12:30,6,77.63,77.68,77.44,77.44,370
20180501|2018-02-06 13:00,6,77.45,77.5,77.35,77.39,676
20180501|2018-02-06 20:00,7,77.47,77.55,77.43,77.48,120
20180501|2018-02-06 20:30,7,77.5,77.7,77.5,77.7,37
20180501|2018-02-06 21:00,7,77.7,77.83,77.65,77.7,30
20180501|2018-02-06 21:30,7,77.7,77.88,77.7,77.87,59
20180501|2018-02-06 22:00,7,77.81,77.83,77.8,77.83,4
20180501|2018-02-06 22:30,7,77.83,77.87,77.83,77.87,35
20180501|2018-02-06 23:00,7,77.83,77.83,77.83,77.83,2
20180501|2018-02-06 23:30,7,77.85,77.88,77.83,77.88,36
20180501|2018-02-07 00:00,7,77.87,77.88,77.87,77.88,25
20180501|2018-02-07 00:30,7,77.83,77.85,77.76,77.76,4
20180501|2018-02-07 01:00,7,77.8,77.83,77.8,77.83,8
20180501|2018-02-07 01:30,7,77.83,77.9,77.81,77.83,41
20180501|2018-02-07 02:00,7,77.83,77.84,77.73,77.73,49
20180501|2018-02-07 02:30,7,77.74,77.76,77.73,77.73,35
20180501|2018-02-07 03:00,7,77.76,77.84,77.76,77.84,5
20180501|2018-02-07 03:30,7,77.79,77.79,77.62,77.62,16
20180501|2018-02-07 04:00,7,77.68,77.69,77.59,77.59,10
20180501|2018-02-07 04:30,7,77.57,77.67,77.55,77.65,63
20180501|2018-02-07 05:00,7,77.61,77.61,77.52,77.59,85
20180501|2018-02-07 05:30,7,77.58,77.58,77.58,77.58,2
20180501|2018-02-07 06:00,7,77.63,77.69,77.63,77.69,14
20180501|2018-02-07 06:30,7,77.68,77.94,77.66,77.88,192
20180501|2018-02-07 07:00,7,77.87,78.16,77.75,77.79,447
20180501|2018-02-07 07:30,7,77.75,77.76,77.65,77.65,229
20180501|2018-02-07 08:00,7,77.65,77.86,77.57,77.73,237
20180501|2018-02-07 08:30,7,77.72,77.74,77.52,77.64,495
20180501|2018-02-07 09:00,7,77.65,77.87,77.55,77.78,436
20180501|2018-02-07 09:30,7,77.79,77.91,77.54,77.6,615
20180501|2018-02-07 10:00,7,77.6,77.62,77.51,77.52,450
20180501|2018-02-07 10:30,7,77.55,77.57,77.46,77.48,386
20180501|2018-02-07 11:00,7,77.47,77.52,77.36,77.45,494
20180501|2018-02-07 11:30,7,77.45,77.5,77.37,77.44,308
20180501|2018-02-07 12:00,7,77.43,77.43,77.3,77.36,648
20180501|2018-02-07 12:30,7,77.33,77.35,77.21,77.22,663
20180501|2018-02-07 13:00,7,77.24,77.4,77.22,77.38,461
20180501|2018-02-07 20:00,8,77.4,77.4,77.23,77.31,110
20180501|2018-02-07 20:30,8,77.3,77.32,77.26,77.28,22
20180501|2018-02-07 21:00,8,77.3,77.32,77.3,77.32,14
20180501|2018-02-07 21:30,8,77.33,77.38,77.33,77.37,12
20180501|2018-02-07 22:00,8,77.38,77.45,77.38,77.43,48
20180501|2018-02-07 22:30,8,77.45,77.46,77.35,77.43,31
20180501|2018-02-07 23:00,8,77.43,77.51,77.42,77.51,47
20180501|2018-02-07 23:30,8,77.51,77.65,77.51,77.56,62
20180501|2018-02-08 00:00,8,77.56,77.73,77.56,77.65,69
20180501|2018-02-08 00:30,8,77.67,77.67,77.53,77.53,20
20180501|2018-02-08 01:00,8,77.53,77.53,77.47,77.51,39
20180501|2018-02-08 01:30,8,77.5,77.58,77.48,77.51,44
20180501|2018-02-08 02:00,8,77.53,77.62,77.53,77.6,66
20180501|2018-02-08 02:30,8,77.55,77.62,77.5,77.51,45
20180501|2018-02-08 03:00,8,77.5,77.6,77.5,77.52,43
20180501|2018-02-08 03:30,8,77.51,77.62,77.5,77.59,101
20180501|2018-02-08 04:00,8,77.58,77.68,77.56,77.56,52
20180501|2018-02-08 04:30,8,77.62,77.65,77.6,77.65,81
20180501|2018-02-08 05:00,8,77.65,77.67,77.62,77.66,64
20180501|2018-02-08 05:30,8,77.67,77.7,77.65,77.68,190
20180501|2018-02-08 06:00,8,77.68,77.84,77.68,77.69,133
20180501|2018-02-08 06:30,8,77.65,77.85,77.65,77.85,131
20180501|2018-02-08 07:00,8,77.9,78.75,77.8,78.42,1081
20180501|2018-02-08 07:30,8,78.47,78.84,78.21,78.5,1000
20180501|2018-02-08 08:00,8,78.5,78.55,78.36,78.37,325
20180501|2018-02-08 08:30,8,78.38,78.38,78.08,78.12,1011
20180501|2018-02-08 09:00,8,78.11,78.28,78.08,78.2,713
20180501|2018-02-08 09:30,8,78.18,78.19,77.86,77.9,991
20180501|2018-02-08 10:00,8,77.92,78.2,77.91,78.1,491
20180501|2018-02-08 10:30,8,78.1,78.34,78.01,78.33,449
20180501|2018-02-08 11:00,8,78.27,78.27,77.35,77.76,2099
20180501|2018-02-08 11:30,8,77.77,78.04,77.59,77.77,567
20180501|2018-02-08 12:00,8,77.75,77.75,77.35,77.35,350
20180501|2018-02-08 12:30,8,77.37,77.68,77.35,77.54,384
20180501|2018-02-08 13:00,8,77.53,77.97,77.35,77.89,628
20180501|2018-02-08 20:00,9,77.95,77.95,77.68,77.85,185
20180501|2018-02-08 20:30,9,77.82,77.83,77.76,77.76,72
20180501|2018-02-08 21:00,9,77.75,77.87,77.74,77.75,20
20180501|2018-02-08 21:30,9,77.83,77.85,77.72,77.72,6
20180501|2018-02-08 22:00,9,77.73,77.74,77.73,77.73,6
20180501|2018-02-08 22:30,9,77.74,77.75,77.73,77.73,10
20180501|2018-02-08 23:00,9,77.75,77.81,77.75,77.76,47
20180501|2018-02-08 23:30,9,77.79,77.79,77.77,77.77,3
20180501|2018-02-09 00:00,9,77.75,77.8,77.48,77.48,192
20180501|2018-02-09 00:30,9,77.59,77.62,77.58,77.59,7
20180501|2018-02-09 01:00,9,77.68,77.68,77.61,77.68,3
20180501|2018-02-09 01:30,9,77.8,77.81,77.75,77.8,36
20180501|2018-02-09 02:00,9,77.83,77.89,77.79,77.79,25
20180501|2018-02-09 02:30,9,77.79,78,77.79,77.92,46
20180501|2018-02-09 03:00,9,77.98,78,77.95,78,13
20180501|2018-02-09 03:30,9,77.99,78.13,77.99,78.09,18
20180501|2018-02-09 04:00,9,78.07,78.27,78.07,78.21,76
20180501|2018-02-09 04:30,9,78.21,78.21,78.15,78.15,10
20180501|2018-02-09 05:00,9,78.16,78.16,78.13,78.15,50
20180501|2018-02-09 05:30,9,78.14,78.19,78.02,78.19,70
20180501|2018-02-09 06:00,9,78.14,78.14,78.03,78.04,37
20180501|2018-02-09 06:30,9,78.01,78.01,77.89,77.96,36
20180501|2018-02-09 07:00,9,78.03,78.04,77.62,77.63,275
20180501|2018-02-09 07:30,9,77.62,77.92,77.48,77.74,457
20180501|2018-02-09 08:00,9,77.74,77.82,77.54,77.55,303
20180501|2018-02-09 08:30,9,77.56,77.72,77.48,77.67,554
20180501|2018-02-09 09:00,9,77.66,77.69,77.25,77.26,939
20180501|2018-02-09 09:30,9,77.25,77.38,77.15,77.31,897
20180501|2018-02-09 10:00,9,77.31,77.35,77.18,77.3,403
20180501|2018-02-09 10:30,9,77.31,77.41,77.18,77.28,331
20180501|2018-02-09 11:00,9,77.26,77.29,77.15,77.27,433
20180501|2018-02-09 11:30,9,77.28,77.34,77.18,77.27,247
20180501|2018-02-09 12:00,9,77.27,77.28,77.01,77.13,1016
20180501|2018-02-09 12:30,9,77.13,77.63,77.08,77.47,711
20180501|2018-02-09 13:00,9,77.48,77.79,77.46,77.7,902
20180501|2018-02-11 20:00,12,77.45,77.95,77.38,77.92,418
20180501|2018-02-11 20:30,12,77.87,77.87,77.72,77.77,8
20180501|2018-02-11 21:00,12,77.76,77.95,77.76,77.86,12
20180501|2018-02-11 22:00,12,77.95,77.95,77.84,77.84,2
20180501|2018-02-11 22:30,12,77.84,77.9,77.8,77.8,12
20180501|2018-02-11 23:00,12,77.8,77.8,77.56,77.68,20
20180501|2018-02-12 00:30,12,77.76,77.85,77.76,77.85,5
20180501|2018-02-12 01:00,12,77.84,77.87,77.75,77.75,11
20180501|2018-02-12 01:30,12,77.75,77.89,77.75,77.89,14
20180501|2018-02-12 02:00,12,77.89,77.95,77.89,77.89,68
20180501|2018-02-12 02:30,12,77.9,77.95,77.87,77.87,76
20180501|2018-02-12 03:00,12,77.9,78.05,77.9,78.05,90
20180501|2018-02-12 03:30,12,78.04,78.08,78.04,78.05,48
20180501|2018-02-12 04:00,12,78.04,78.14,77.97,78.07,144
20180501|2018-02-12 04:30,12,78.09,78.09,78.02,78.06,34
20180501|2018-02-12 05:00,12,78.06,78.1,78.05,78.08,31
20180501|2018-02-12 05:30,12,78.06,78.07,78.02,78.02,9
20180501|2018-02-12 06:00,12,78.03,78.27,78.03,78.17,167
20180501|2018-02-12 06:30,12,78.19,78.3,78.02,78.15,245
20180501|2018-02-12 07:00,12,78.19,78.32,78.03,78.11,261
20180501|2018-02-12 07:30,12,78.12,78.13,77.93,77.93,302
20180501|2018-02-12 08:00,12,77.95,78.07,77.94,77.95,613
20180501|2018-02-12 08:30,12,77.95,77.99,77.56,77.75,1249
20180501|2018-02-12 09:00,12,77.77,77.87,77.74,77.83,576
20180501|2018-02-12 09:30,12,77.79,77.81,77.4,77.53,965
20180501|2018-02-12 10:00,12,77.51,77.58,77.34,77.57,868
20180501|2018-02-12 10:30,12,77.57,77.8,77.45,77.78,623
20180501|2018-02-12 11:00,12,77.78,77.81,77.57,77.62,472
20180501|2018-02-12 11:30,12,77.62,77.65,77.4,77.53,412
20180501|2018-02-12 12:00,12,77.5,77.61,77.4,77.6,444
20180501|2018-02-12 12:30,12,77.62,77.62,77.12,77.26,1303
20180501|2018-02-12 13:00,12,77.26,77.55,77.11,77.43,1850
20180501|2018-02-12 20:00,13,77.49,77.51,77.4,77.47,172
20180501|2018-02-12 20:30,13,77.47,77.51,77.47,77.5,37
20180501|2018-02-12 21:00,13,77.5,77.54,77.45,77.45,51
20180501|2018-02-12 21:30,13,77.45,77.53,77.45,77.48,22
20180501|2018-02-12 22:00,13,77.48,77.48,77.48,77.48,9
20180501|2018-02-12 22:30,13,77.46,77.46,77.45,77.45,6
20180501|2018-02-12 23:00,13,77.44,77.44,77.44,77.44,4
20180501|2018-02-12 23:30,13,77.44,77.44,77.43,77.43,7
20180501|2018-02-13 00:00,13,77.43,77.43,77.41,77.41,28
20180501|2018-02-13 00:30,13,77.44,77.44,77.44,77.44,15
20180501|2018-02-13 01:00,13,77.41,77.41,77.31,77.31,49
20180501|2018-02-13 01:30,13,77.31,77.32,77.22,77.26,48
20180501|2018-02-13 02:00,13,77.29,77.41,77.28,77.4,51
20180501|2018-02-13 02:30,13,77.4,77.5,77.4,77.45,33
20180501|2018-02-13 03:00,13,77.42,77.47,77.37,77.45,18
20180501|2018-02-13 03:30,13,77.44,77.47,77.35,77.36,31
20180501|2018-02-13 04:00,13,77.39,77.4,77.3,77.4,114
20180501|2018-02-13 04:30,13,77.35,77.41,77.34,77.39,34
20180501|2018-02-13 05:00,13,77.4,77.47,77.35,77.46,62
20180501|2018-02-13 05:30,13,77.45,77.45,77.35,77.35,28
20180501|2018-02-13 06:00,13,77.38,77.46,77.37,77.42,59
20180501|2018-02-13 06:30,13,77.44,77.46,77.38,77.38,57
20180501|2018-02-13 07:00,13,77.39,77.41,77.05,77.06,846
20180501|2018-02-13 07:30,13,77.07,77.25,77.01,77.08,896
20180501|2018-02-13 08:00,13,77.05,77.3,77.04,77.21,470
20180501|2018-02-13 08:30,13,77.2,77.37,77.15,77.2,673
20180501|2018-02-13 09:00,13,77.2,77.4,77.2,77.28,609
20180501|2018-02-13 09:30,13,77.29,77.33,77.14,77.24,652
20180501|2018-02-13 10:00,13,77.23,77.24,77.02,77.07,558
20180501|2018-02-13 10:30,13,77.06,77.08,76.8,76.84,1463
20180501|2018-02-13 11:00,13,76.84,76.95,76.66,76.9,1553
20180501|2018-02-13 11:30,13,76.9,77.03,76.81,76.98,473
20180501|2018-02-13 12:00,13,76.98,77.12,76.94,77.06,319
20180501|2018-02-13 12:30,13,77.06,77.45,77.06,77.26,913
20180501|2018-02-13 13:00,13,77.24,77.45,77.19,77.31,1179
20180501|2018-02-13 20:00,14,77.33,77.41,77.11,77.16,108
20180501|2018-02-13 20:30,14,77.11,77.11,77.05,77.09,28
20180501|2018-02-13 21:00,14,77.04,77.09,77.03,77.07,35
20180501|2018-02-13 21:30,14,77.08,77.13,77.07,77.13,52
20180501|2018-02-13 22:00,14,77.03,77.14,77.03,77.09,14
20180501|2018-02-13 22:30,14,77.08,77.14,77.05,77.07,17
20180501|2018-02-13 23:00,14,77.07,77.08,77.06,77.08,7
20180501|2018-02-13 23:30,14,77.08,77.13,77.06,77.06,15
20180501|2018-02-14 00:00,14,77.08,77.08,77.05,77.06,25
20180501|2018-02-14 00:30,14,77.05,77.1,77.02,77.1,29
20180501|2018-02-14 01:00,14,77.03,77.08,77.02,77.05,56
20180501|2018-02-14 01:30,14,77.02,77.09,77.01,77.01,55
20180501|2018-02-14 02:00,14,77.05,77.21,77.01,77.21,62
20180501|2018-02-14 02:30,14,77.16,77.22,77.03,77.08,140
20180501|2018-02-14 03:00,14,77.03,77.06,76.98,77,103
20180501|2018-02-14 03:30,14,77,77.03,76.99,77,56
20180501|2018-02-14 04:00,14,77,77.03,76.97,77.03,223
20180501|2018-02-14 04:30,14,77.03,77.06,76.97,76.97,52
20180501|2018-02-14 05:00,14,76.98,77.01,76.97,76.97,122
20180501|2018-02-14 05:30,14,76.97,77.02,76.97,76.98,82
20180501|2018-02-14 06:00,14,76.99,77.03,76.97,77.03,60
20180501|2018-02-14 06:30,14,77.02,77.04,76.97,76.99,187
20180501|2018-02-14 07:00,14,77,77.14,76.91,77.12,571
20180501|2018-02-14 07:30,14,77.13,77.13,76.75,76.91,946
20180501|2018-02-14 08:00,14,76.9,76.97,76.81,76.86,589
20180501|2018-02-14 08:30,14,76.86,76.92,76.81,76.87,1074
20180501|2018-02-14 09:00,14,76.88,77.2,76.87,77.01,1521
20180501|2018-02-14 09:30,14,77.03,77.2,76.93,77.01,1256
20180501|2018-02-14 10:00,14,76.98,77.02,76.91,76.91,586
20180501|2018-02-14 10:30,14,76.93,76.97,76.88,76.88,537
20180501|2018-02-14 11:00,14,76.87,76.93,76.78,76.81,730
20180501|2018-02-14 11:30,14,76.8,76.85,76.75,76.83,735
20180501|2018-02-14 12:00,14,76.82,76.94,76.78,76.9,537
20180501|2018-02-14 12:30,14,76.9,77.17,76.9,77.08,839
20180501|2018-02-14 13:00,14,77.06,77.07,76.81,76.98,1115
20180501|2018-02-14 20:00,15,76.91,76.96,76.88,76.92,102
20180501|2018-02-14 20:30,15,76.93,77.03,76.93,77,34
20180501|2018-02-14 21:00,15,77.03,77.08,77.02,77.08,32
20180501|2018-02-14 21:30,15,77.09,77.09,77.05,77.09,36
20180501|2018-02-14 22:00,15,77.13,77.17,77.13,77.17,41
20180501|2018-02-14 22:30,15,77.17,77.18,77.16,77.16,34
20180501|2018-02-14 23:00,15,77.17,77.24,77.17,77.2,44
20180501|2018-02-14 23:30,15,77.22,77.22,77.21,77.21,10
20180501|2018-02-15 00:00,15,77.19,77.2,77.19,77.2,17
20180501|2018-02-15 00:30,15,77.18,77.2,77.06,77.15,67
20180501|2018-02-15 01:00,15,77.13,77.22,77.12,77.21,41
20180501|2018-02-15 01:30,15,77.21,77.35,77.2,77.35,93
20180501|2018-02-15 02:00,15,77.32,77.36,77.32,77.34,23
20180501|2018-02-15 02:30,15,77.35,77.51,77.32,77.47,212
20180501|2018-02-15 03:00,15,77.47,77.62,77.47,77.59,137
20180501|2018-02-15 03:30,15,77.6,77.65,77.43,77.43,113
20180501|2018-02-15 04:00,15,77.42,77.51,77.42,77.46,46
20180501|2018-02-15 04:30,15,77.45,77.45,77.29,77.29,34
20180501|2018-02-15 05:00,15,77.27,77.44,77.27,77.41,73
20180501|2018-02-15 05:30,15,77.4,77.62,77.29,77.44,104
20180501|2018-02-15 06:00,15,77.44,77.45,77.05,77.07,205
20180501|2018-02-15 06:30,15,77.07,77.2,77.04,77.11,275
20180501|2018-02-15 07:00,15,77.1,77.42,77.02,77.38,648
20180501|2018-02-15 07:30,15,77.34,77.6,77.09,77.23,807
20180501|2018-02-15 08:00,15,77.16,77.17,76.86,76.93,878
20180501|2018-02-15 08:30,15,76.91,76.94,76.61,76.72,2157
20180501|2018-02-15 09:00,15,76.71,76.88,76.59,76.69,1571
20180501|2018-02-15 09:30,15,76.66,76.71,76.6,76.61,1123
20180501|2018-02-15 10:00,15,76.62,76.63,76.53,76.59,1367
20180501|2018-02-15 10:30,15,76.59,76.61,76.45,76.5,1009
20180501|2018-02-15 11:00,15,76.49,76.63,76.44,76.62,948
20180501|2018-02-15 11:30,15,76.6,76.67,76.46,76.49,606
20180501|2018-02-15 12:00,15,76.49,76.67,76.46,76.64,701
20180501|2018-02-15 12:30,15,76.61,76.76,76.58,76.75,485
20180501|2018-02-15 13:00,15,76.75,76.79,76.72,76.79,859
20180501|2018-02-15 20:00,16,76.76,76.76,76.64,76.72,170
20180501|2018-02-15 20:30,16,76.72,76.72,76.72,76.72,5
20180501|2018-02-15 21:00,16,76.7,76.7,76.7,76.7,1
20180501|2018-02-15 21:30,16,76.66,76.73,76.66,76.73,6
20180501|2018-02-15 22:00,16,76.72,76.73,76.72,76.72,6
20180501|2018-02-15 22:30,16,76.74,76.74,76.74,76.74,4
20180501|2018-02-15 23:00,16,76.76,76.8,76.76,76.8,19
20180501|2018-02-15 23:30,16,76.79,76.8,76.78,76.79,32
20180501|2018-02-16 00:00,16,76.78,76.83,76.78,76.78,35
20180501|2018-02-16 01:00,16,76.81,77.16,76.81,77.09,165
20180501|2018-02-16 01:30,16,77.13,77.15,77.04,77.07,41
20180501|2018-02-16 02:00,16,77.08,77.11,77.04,77.04,35
20180501|2018-02-16 02:30,16,77.05,77.09,77.04,77.04,36
20180501|2018-02-16 03:00,16,77.04,77.09,76.93,77.09,124
20180501|2018-02-16 03:30,16,77.06,77.06,76.92,76.94,49
20180501|2018-02-16 04:00,16,76.96,76.96,76.78,76.78,75
20180501|2018-02-16 04:30,16,76.75,76.75,76.55,76.6,124
20180501|2018-02-16 05:00,16,76.59,76.59,76.53,76.53,199
20180501|2018-02-16 05:30,16,76.53,76.62,76.53,76.57,83
20180501|2018-02-16 06:00,16,76.57,76.59,76.5,76.56,187
20180501|2018-02-16 06:30,16,76.57,76.67,76.53,76.66,67
20180501|2018-02-16 07:00,16,76.64,76.67,76.47,76.65,240
20180501|2018-02-16 07:30,16,76.62,76.7,76.55,76.62,287
20180501|2018-02-16 08:00,16,76.64,76.68,76.52,76.64,288
20180501|2018-02-16 08:30,16,76.61,76.72,76.56,76.68,655
20180501|2018-02-16 09:00,16,76.69,77.23,76.6,77.18,1227
20180501|2018-02-16 09:30,16,77.18,77.25,76.71,76.86,878
20180501|2018-02-16 10:00,16,76.86,77.2,76.84,77.12,576
20180501|2018-02-16 10:30,16,77.15,77.16,77.02,77.06,368
20180501|2018-02-16 11:00,16,77.09,77.09,76.87,76.88,434
20180501|2018-02-16 11:30,16,76.9,76.96,76.82,76.91,289
20180501|2018-02-16 12:00,16,76.91,77.07,76.84,77.03,270
20180501|2018-02-16 12:30,16,77.02,77.1,76.91,76.95,402
20180501|2018-02-16 13:00,16,76.98,77.25,76.9,77.05,922
20180501|2018-02-19 20:00,20,77.01,77.12,76.96,77.08,194
20180501|2018-02-19 20:30,20,77.1,77.12,77.08,77.11,15
20180501|2018-02-19 21:00,20,77.15,77.17,77.14,77.16,28
20180501|2018-02-19 21:30,20,77.16,77.34,77.16,77.31,173
20180501|2018-02-19 22:00,20,77.31,77.34,77.29,77.31,38
20180501|2018-02-19 22:30,20,77.3,77.37,77.26,77.37,48
20180501|2018-02-19 23:00,20,77.37,77.38,77.31,77.34,68
20180501|2018-02-19 23:30,20,77.35,77.37,77.3,77.37,19
20180501|2018-02-20 00:00,20,77.38,77.38,77.34,77.35,15
20180501|2018-02-20 00:30,20,77.38,77.38,77.22,77.25,36
20180501|2018-02-20 01:00,20,77.21,77.33,77.2,77.26,64
20180501|2018-02-20 01:30,20,77.25,77.36,77.17,77.36,76
20180501|2018-02-20 02:00,20,77.36,77.37,77.25,77.34,67
20180501|2018-02-20 02:30,20,77.35,77.38,77.3,77.32,64
20180501|2018-02-20 03:00,20,77.34,77.35,77.28,77.32,46
20180501|2018-02-20 03:30,20,77.3,77.36,77.3,77.33,81
20180501|2018-02-20 04:00,20,77.3,77.34,77.21,77.29,54
20180501|2018-02-20 04:30,20,77.3,77.47,77.29,77.4,65
20180501|2018-02-20 05:00,20,77.37,77.46,77.36,77.41,69
20180501|2018-02-20 05:30,20,77.44,77.51,77.43,77.5,52
20180501|2018-02-20 06:00,20,77.53,77.54,77.39,77.43,56
20180501|2018-02-20 06:30,20,77.4,77.6,77.4,77.59,119
20180501|2018-02-20 07:00,20,77.57,78.09,77.57,77.85,1616
20180501|2018-02-20 07:30,20,77.85,78.1,77.85,78.03,595
20180501|2018-02-20 08:00,20,78.08,78.19,78.05,78.18,717
20180501|2018-02-20 08:30,20,78.18,78.28,78.04,78.07,1270
20180501|2018-02-20 09:00,20,78.08,78.48,77.96,78.48,1914
20180501|2018-02-20 09:30,20,78.46,79.35,78.44,79.24,3957
20180501|2018-02-20 10:00,20,79.26,79.62,79.24,79.47,1921
20180501|2018-02-20 10:30,20,79.48,79.74,79.38,79.39,1268
20180501|2018-02-20 11:00,20,79.4,79.51,79.17,79.23,976
20180501|2018-02-20 11:30,20,79.23,79.24,78.74,79.02,1306
20180501|2018-02-20 12:00,20,79.06,79.33,78.96,79.02,747
20180501|2018-02-20 12:30,20,79.01,79.27,78.98,79.05,518
20180501|2018-02-20 13:00,20,79.05,79.32,78.9,78.92,1625
20180501|2018-02-20 20:00,21,78.57,79.06,78.57,78.97,333
20180501|2018-02-20 20:30,21,78.94,79.09,78.88,79.09,58
20180501|2018-02-20 21:00,21,79.08,79.28,79.06,79.28,95
20180501|2018-02-20 21:30,21,79.28,79.32,79.28,79.32,76
20180501|2018-02-20 22:00,21,79.32,79.35,79.28,79.34,65
20180501|2018-02-20 22:30,21,79.35,79.35,79.24,79.24,42
20180501|2018-02-20 23:00,21,79.23,79.23,79.1,79.1,75
20180501|2018-02-20 23:30,21,79.08,79.13,79.07,79.13,18
20180501|2018-02-21 00:00,21,79.14,79.14,79.03,79.07,20
20180501|2018-02-21 00:30,21,79.07,79.13,79.06,79.13,10
20180501|2018-02-21 01:00,21,79.13,79.41,79.13,79.41,129
20180501|2018-02-21 01:30,21,79.41,79.48,79.41,79.41,135
20180501|2018-02-21 02:00,21,79.44,79.56,79.41,79.55,98
20180501|2018-02-21 02:30,21,79.54,79.61,79.4,79.48,92
20180501|2018-02-21 03:00,21,79.49,79.66,79.48,79.66,98
20180501|2018-02-21 03:30,21,79.66,79.66,79.14,79.36,240
20180501|2018-02-21 04:00,21,79.4,79.53,79.4,79.53,61
20180501|2018-02-21 04:30,21,79.53,79.53,79.31,79.4,116
20180501|2018-02-21 05:00,21,79.41,79.41,79.25,79.37,85
20180501|2018-02-21 05:30,21,79.38,79.5,79.35,79.37,76
20180501|2018-02-21 06:00,21,79.44,79.54,79.41,79.5,74
20180501|2018-02-21 06:30,21,79.5,79.55,79.4,79.55,145
20180501|2018-02-21 07:00,21,79.56,79.84,79.53,79.78,1046
20180501|2018-02-21 07:30,21,79.79,80.41,79.73,80.24,1878
20180501|2018-02-21 08:00,21,80.25,80.49,80.16,80.36,1225
20180501|2018-02-21 08:30,21,80.37,80.52,79.41,79.7,2905
20180501|2018-02-21 09:00,21,79.71,79.93,79.6,79.62,934
20180501|2018-02-21 09:30,21,79.66,80.07,79.13,79.74,2333
20180501|2018-02-21 10:00,21,79.76,79.8,79.52,79.58,867
20180501|2018-02-21 10:30,21,79.6,79.68,79.22,79.65,956
20180501|2018-02-21 11:00,21,79.64,79.96,79.6,79.83,967
20180501|2018-02-21 11:30,21,79.82,80.03,79.74,79.99,625
20180501|2018-02-21 12:00,21,80.01,80.08,79.81,79.96,1088
20180501|2018-02-21 12:30,21,79.95,80.2,79.87,80.17,860
20180501|2018-02-21 13:00,21,80.18,80.43,80.12,80.26,2958
20180501|2018-02-21 20:00,22,80.18,80.3,79.73,79.9,380
20180501|2018-02-21 20:30,22,79.94,80.26,79.9,80.14,129
20180501|2018-02-21 21:00,22,80.06,80.08,80.06,80.08,6
20180501|2018-02-21 21:30,22,80.07,80.07,79.9,80,26
20180501|2018-02-21 22:00,22,80,80,79.93,80,36
20180501|2018-02-21 22:30,22,80,80,79.9,79.99,22
20180501|2018-02-21 23:00,22,79.99,80,79.95,80,14
20180501|2018-02-21 23:30,22,79.99,80,79.98,80,5
20180501|2018-02-22 00:00,22,80,80,79.9,79.97,34
20180501|2018-02-22 00:30,22,79.91,80,79.9,79.96,19
20180501|2018-02-22 01:00,22,79.98,79.99,79.73,79.97,49
20180501|2018-02-22 01:30,22,79.98,80.24,79.87,79.87,158
20180501|2018-02-22 02:00,22,79.89,79.95,79.83,79.89,31
20180501|2018-02-22 02:30,22,79.84,79.95,79.76,79.9,109
20180501|2018-02-22 03:00,22,79.94,80,79.86,79.93,110
20180501|2018-02-22 03:30,22,79.97,79.99,79.93,79.97,29
20180501|2018-02-22 04:00,22,79.95,80.14,79.95,80.12,173
20180501|2018-02-22 04:30,22,80.03,80.12,79.85,80,106
20180501|2018-02-22 05:00,22,80.02,80.12,79.9,79.91,102
20180501|2018-02-22 05:30,22,79.88,80.08,79.88,80.05,113
20180501|2018-02-22 06:00,22,80.08,80.08,79.97,80,94
20180501|2018-02-22 06:30,22,80.01,80.1,80,80.07,107
20180501|2018-02-22 07:00,22,80.04,80.2,79.88,79.99,437
20180501|2018-02-22 07:30,22,79.99,79.99,79.75,79.94,438
20180501|2018-02-22 08:00,22,79.92,79.96,79.68,79.68,649
20180501|2018-02-22 08:30,22,79.7,80.18,79.69,79.74,1339
20180501|2018-02-22 09:00,22,79.77,80.03,79.59,80.03,1110
20180501|2018-02-22 09:30,22,80.03,80.06,79.53,79.69,1095
20180501|2018-02-22 10:00,22,79.7,80,79.62,79.79,671
20180501|2018-02-22 10:30,22,79.81,79.87,79.61,79.63,445
20180501|2018-02-22 11:00,22,79.62,79.74,79.31,79.56,1228
20180501|2018-02-22 11:30,22,79.57,79.59,79.23,79.31,864
20180501|2018-02-22 12:00,22,79.3,79.68,79.26,79.56,518
20180501|2018-02-22 12:30,22,79.56,79.74,79.45,79.59,562
20180501|2018-02-22 13:00,22,79.59,79.62,79.39,79.54,1435
20180501|2018-02-22 20:00,23,79.37,79.62,79.37,79.62,108
20180501|2018-02-22 20:30,23,79.58,79.66,79.54,79.66,26
20180501|2018-02-22 21:00,23,79.61,79.88,79.61,79.88,76
20180501|2018-02-22 21:30,23,79.86,79.88,79.82,79.86,23
20180501|2018-02-22 22:30,23,79.78,79.78,79.75,79.75,20
20180501|2018-02-22 23:00,23,79.76,79.76,79.7,79.7,34
20180501|2018-02-22 23:30,23,79.7,79.87,79.7,79.81,27
20180501|2018-02-23 00:00,23,79.81,79.84,79.7,79.7,28
20180501|2018-02-23 00:30,23,79.67,79.7,79.67,79.69,10
20180501|2018-02-23 01:00,23,79.68,79.7,79.59,79.7,99
20180501|2018-02-23 01:30,23,79.62,79.64,79.43,79.43,85
20180501|2018-02-23 02:00,23,79.46,79.5,79.41,79.5,14
20180501|2018-02-23 02:30,23,79.42,79.45,79.4,79.45,56
20180501|2018-02-23 03:00,23,79.46,79.46,79.37,79.43,75
20180501|2018-02-23 03:30,23,79.41,79.56,79.4,79.55,41
20180501|2018-02-23 04:00,23,79.55,79.65,79.55,79.6,110
20180501|2018-02-23 04:30,23,79.6,79.78,79.6,79.61,129
20180501|2018-02-23 05:00,23,79.69,79.71,79.53,79.54,55
20180501|2018-02-23 05:30,23,79.55,79.62,79.55,79.6,27
20180501|2018-02-23 06:00,23,79.6,79.82,79.55,79.82,168
20180501|2018-02-23 06:30,23,79.81,79.99,79.8,79.95,272
20180501|2018-02-23 07:00,23,79.92,80.02,79.77,79.82,322
20180501|2018-02-23 07:30,23,79.82,80.28,79.82,80.17,1257
20180501|2018-02-23 08:00,23,80.18,80.2,80.03,80.11,303
20180501|2018-02-23 08:30,23,80.09,80.15,79.92,79.99,721
20180501|2018-02-23 09:00,23,79.99,80.13,79.99,80.04,609
20180501|2018-02-23 09:30,23,80.01,80.23,80.01,80.21,896
20180501|2018-02-23 10:00,23,80.22,80.48,80.21,80.36,1502
20180501|2018-02-23 10:30,23,80.35,80.95,80.32,80.73,2142
20180501|2018-02-23 11:00,23,80.75,80.85,80.67,80.76,616
20180501|2018-02-23 11:30,23,80.76,80.84,80.49,80.67,567
20180501|2018-02-23 12:00,23,80.66,80.7,80.52,80.63,298
20180501|2018-02-23 12:30,23,80.63,80.94,80.53,80.94,1124
20180501|2018-02-23 13:00,23,80.95,81.42,80.88,81.4,3118
20180501|2018-02-25 20:00,26,81.34,82.52,81.31,82,1336
20180501|2018-02-25 20:30,26,82,82.18,82,82.14,83
20180501|2018-02-25 21:00,26,82.15,82.22,82.02,82.09,117
20180501|2018-02-25 21:30,26,82.09,82.15,82.04,82.07,26
20180501|2018-02-25 22:00,26,82.07,82.1,82.03,82.06,10
20180501|2018-02-25 22:30,26,82.1,82.1,81.86,81.95,38
20180501|2018-02-25 23:00,26,81.87,81.9,81.73,81.73,53
20180501|2018-02-25 23:30,26,81.73,81.98,81.6,81.98,128
20180501|2018-02-26 00:00,26,81.95,82,81.88,81.93,35
20180501|2018-02-26 00:30,26,81.82,81.92,81.8,81.89,44
20180501|2018-02-26 01:00,26,81.89,82.05,81.83,82.03,123
20180501|2018-02-26 01:30,26,82.04,82.15,81.91,82.09,98
20180501|2018-02-26 02:00,26,82.12,82.15,81.8,81.96,60
20180501|2018-02-26 02:30,26,81.96,82.05,81.8,82.05,115
20180501|2018-02-26 03:00,26,82.05,82.24,82.04,82.14,219
20180501|2018-02-26 03:30,26,82.17,82.17,82.04,82.08,68
20180501|2018-02-26 04:00,26,82.08,82.15,82.08,82.1,26
20180501|2018-02-26 04:30,26,82.07,82.13,82.06,82.1,80
20180501|2018-02-26 05:00,26,82.1,82.1,81.83,81.89,100
20180501|2018-02-26 05:30,26,81.89,82.04,81.89,82.04,61
20180501|2018-02-26 06:00,26,82.01,82.08,81.95,81.95,65
20180501|2018-02-26 06:30,26,82,82,81.8,81.91,140
20180501|2018-02-26 07:00,26,81.89,82.08,81.8,81.94,819
20180501|2018-02-26 07:30,26,81.96,81.96,81.47,81.48,639
20180501|2018-02-26 08:00,26,81.47,81.61,81.34,81.39,941
20180501|2018-02-26 08:30,26,81.37,81.81,81,81.78,1431
20180501|2018-02-26 09:00,26,81.77,82.05,81.63,81.75,1458
20180501|2018-02-26 09:30,26,81.78,81.99,81.53,81.98,1261
20180501|2018-02-26 10:00,26,82,82.03,81.84,81.98,1566
20180501|2018-02-26 10:30,26,81.96,82.27,81.82,82,1857
20180501|2018-02-26 11:00,26,82,82.15,82,82.08,808
20180501|2018-02-26 11:30,26,82.09,82.18,81.93,82.08,591
20180501|2018-02-26 12:00,26,82.1,82.21,82.08,82.18,534
20180501|2018-02-26 12:30,26,82.17,82.33,82.13,82.14,1205
20180501|2018-02-26 13:00,26,82.15,82.29,81.81,82.19,3677
20180501|2018-02-26 20:00,27,82.15,82.15,81.86,82.05,164
20180501|2018-02-26 20:30,27,82.05,82.08,81.98,82.02,29
20180501|2018-02-26 21:00,27,81.98,82.05,81.98,81.99,13
20180501|2018-02-26 21:30,27,81.92,82.05,81.92,81.96,42
20180501|2018-02-26 22:00,27,81.97,82,81.97,82,9
20180501|2018-02-26 22:30,27,82,82,81.88,81.88,17
20180501|2018-02-26 23:00,27,81.89,81.94,81.89,81.9,4
20180501|2018-02-26 23:30,27,81.9,81.93,81.8,81.86,45
20180501|2018-02-27 00:00,27,81.8,81.84,81.72,81.84,68
20180501|2018-02-27 00:30,27,81.84,81.91,81.84,81.89,25
20180501|2018-02-27 01:00,27,81.89,81.93,81.87,81.89,66
20180501|2018-02-27 01:30,27,81.87,81.88,81.85,81.87,14
20180501|2018-02-27 02:00,27,81.86,81.88,81.76,81.76,51
20180501|2018-02-27 02:30,27,81.79,81.82,81.76,81.77,21
20180501|2018-02-27 03:00,27,81.76,81.76,81.63,81.68,173
20180501|2018-02-27 03:30,27,81.67,81.69,81.58,81.63,71
20180501|2018-02-27 04:00,27,81.63,81.64,81.53,81.53,49
20180501|2018-02-27 04:30,27,81.51,81.65,81.42,81.63,153
20180501|2018-02-27 05:00,27,81.65,81.72,81.59,81.59,49
20180501|2018-02-27 05:30,27,81.58,81.71,81.54,81.61,39
20180501|2018-02-27 06:00,27,81.6,81.61,81.43,81.58,152
20180501|2018-02-27 06:30,27,81.57,81.59,81.45,81.45,72
20180501|2018-02-27 07:00,27,81.46,81.5,81.35,81.38,300
20180501|2018-02-27 07:30,27,81.39,81.53,81.26,81.39,523
20180501|2018-02-27 08:00,27,81.4,81.49,81.27,81.43,249
20180501|2018-02-27 08:30,27,81.42,81.62,81.19,81.29,916
20180501|2018-02-27 09:00,27,81.28,81.7,81.15,81.7,1081
20180501|2018-02-27 09:30,27,81.66,81.83,81.5,81.51,1334
20180501|2018-02-27 10:00,27,81.51,81.86,81.5,81.63,970
20180501|2018-02-27 10:30,27,81.62,81.78,81.4,81.77,921
20180501|2018-02-27 11:00,27,81.78,81.88,81.66,81.84,696
20180501|2018-02-27 11:30,27,81.86,81.99,81.79,81.92,629
20180501|2018-02-27 12:00,27,81.9,81.96,81.81,81.82,327
20180501|2018-02-27 12:30,27,81.82,81.92,81.67,81.86,912
20180501|2018-02-27 13:00,27,81.85,82.44,81.85,82.38,3030
20180501|2018-02-27 20:00,28,82.27,82.4,82.03,82.05,255
20180501|2018-02-27 20:30,28,82.05,82.15,82,82.1,53
20180501|2018-02-27 21:00,28,82.1,82.12,82.07,82.1,19
20180501|2018-02-27 21:30,28,82.06,82.1,82.06,82.1,5
20180501|2018-02-27 22:00,28,82.07,82.07,82.04,82.06,26
20180501|2018-02-27 22:30,28,82.06,82.14,82.06,82.14,11
20180501|2018-02-27 23:00,28,82.09,82.09,82.07,82.07,2
20180501|2018-02-27 23:30,28,82.02,82.02,81.83,81.83,57
20180501|2018-02-28 00:00,28,81.83,81.97,81.8,81.93,35
20180501|2018-02-28 00:30,28,81.93,82.02,81.84,82.02,32
20180501|2018-02-28 01:00,28,82.02,82.03,81.93,82.03,54
20180501|2018-02-28 01:30,28,81.95,82.05,81.95,82.05,59
20180501|2018-02-28 02:00,28,82.05,82.21,82,82,110
20180501|2018-02-28 02:30,28,82.04,82.3,82.04,82.29,61
20180501|2018-02-28 03:00,28,82.3,82.3,82.02,82.29,87
20180501|2018-02-28 03:30,28,82.28,82.33,82.19,82.33,130
20180501|2018-02-28 04:00,28,82.33,82.33,82.22,82.25,123
20180501|2018-02-28 04:30,28,82.25,82.32,82.25,82.31,31
20180501|2018-02-28 05:00,28,82.31,82.34,82.25,82.27,77
20180501|2018-02-28 05:30,28,82.34,82.49,82.32,82.42,166
20180501|2018-02-28 06:00,28,82.43,82.85,82.39,82.69,490
20180501|2018-02-28 06:30,28,82.69,82.7,82.49,82.56,110
20180501|2018-02-28 07:00,28,82.58,82.82,82.52,82.61,809
20180501|2018-02-28 07:30,28,82.63,82.66,82.37,82.63,622
20180501|2018-02-28 08:00,28,82.64,82.87,82.59,82.83,790
20180501|2018-02-28 08:30,28,82.83,82.89,82.05,82.26,1902
20180501|2018-02-28 09:00,28,82.27,82.4,82.06,82.19,825
20180501|2018-02-28 09:30,28,82.21,82.79,82.13,82.65,1576
20180501|2018-02-28 10:00,28,82.65,82.87,82.59,82.82,1158
20180501|2018-02-28 10:30,28,82.82,83.05,82.73,82.99,1427
20180501|2018-02-28 11:00,28,82.98,83.02,82.74,82.83,748
20180501|2018-02-28 11:30,28,82.82,82.91,82.69,82.74,383
20180501|2018-02-28 12:00,28,82.76,82.86,82.74,82.8,405
20180501|2018-02-28 12:30,28,82.8,82.84,82.65,82.83,614
20180501|2018-02-28 13:00,28,82.82,83,82.78,82.88,1878
20180501|2018-02-28 20:00,1,82.71,82.82,82.53,82.7,373
20180501|2018-02-28 20:30,1,82.71,82.75,82.65,82.66,49
20180501|2018-02-28 21:00,1,82.65,82.68,82.65,82.67,20
20180501|2018-02-28 21:30,1,82.68,82.68,82.68,82.68,3
20180501|2018-02-28 22:00,1,82.65,82.65,82.64,82.64,5
20180501|2018-02-28 22:30,1,82.64,82.66,82.64,82.66,2
20180501|2018-02-28 23:00,1,82.69,82.69,82.65,82.65,6
20180501|2018-02-28 23:30,1,82.63,82.7,82.6,82.7,21
20180501|2018-03-01 00:00,1,82.7,82.73,82.7,82.73,3
20180501|2018-03-01 00:30,1,82.7,82.72,82.7,82.72,7
20180501|2018-03-01 01:00,1,82.73,82.78,82.73,82.77,32
20180501|2018-03-01 01:30,1,82.76,82.92,82.76,82.89,131
20180501|2018-03-01 02:00,1,82.85,82.89,82.8,82.88,42
20180501|2018-03-01 02:30,1,82.88,82.99,82.8,82.95,131
20180501|2018-03-01 03:00,1,82.93,83.03,82.89,83.01,260
20180501|2018-03-01 03:30,1,83,83.06,82.88,82.98,184
20180501|2018-03-01 04:00,1,82.96,82.99,82.89,82.96,52
20180501|2018-03-01 04:30,1,82.97,83.01,82.89,82.89,74
20180501|2018-03-01 05:00,1,82.89,82.95,82.82,82.93,80
20180501|2018-03-01 05:30,1,82.94,82.95,82.89,82.92,31
20180501|2018-03-01 06:00,1,82.93,82.94,82.74,82.79,93
20180501|2018-03-01 06:30,1,82.78,82.92,82.75,82.82,152
20180501|2018-03-01 07:00,1,82.82,82.85,82.2,82.35,1450
20180501|2018-03-01 07:30,1,82.36,82.56,81.84,82.28,1579
20180501|2018-03-01 08:00,1,82.3,82.46,82.16,82.37,804
20180501|2018-03-01 08:30,1,82.38,82.41,81.42,81.54,2389
20180501|2018-03-01 09:00,1,81.53,81.53,80.86,81.2,3762
20180501|2018-03-01 09:30,1,81.21,81.48,81.16,81.31,1472
20180501|2018-03-01 10:00,1,81.3,81.33,80.67,80.99,2386
20180501|2018-03-01 10:30,1,80.96,80.99,80.7,80.85,1086
20180501|2018-03-01 11:00,1,80.86,81.28,80.8,81.16,924
20180501|2018-03-01 11:30,1,81.15,81.62,80.96,81.53,903
20180501|2018-03-01 12:00,1,81.51,81.56,81.23,81.55,657
20180501|2018-03-01 12:30,1,81.55,81.73,81.21,81.24,906
20180501|2018-03-01 13:00,1,81.26,81.97,81.22,81.79,2496
20180501|2018-03-01 20:00,2,81.53,81.63,81.38,81.58,298
20180501|2018-03-01 20:30,2,81.49,81.57,81.49,81.54,13
20180501|2018-03-01 21:00,2,81.54,81.55,81.5,81.5,15
20180501|2018-03-01 21:30,2,81.53,81.63,81.53,81.63,23
20180501|2018-03-01 22:00,2,81.65,81.65,81.56,81.63,11
20180501|2018-03-01 22:30,2,81.58,81.58,81.58,81.58,1
20180501|2018-03-01 23:30,2,81.57,81.59,81.57,81.59,15
20180501|2018-03-02 00:00,2,81.6,81.6,81.55,81.55,18
20180501|2018-03-02 00:30,2,81.57,81.6,81.55,81.55,16
20180501|2018-03-02 01:00,2,81.55,81.55,81.48,81.48,22
20180501|2018-03-02 01:30,2,81.48,81.48,81.22,81.28,181
20180501|2018-03-02 02:00,2,81.27,81.28,81.1,81.11,202
20180501|2018-03-02 02:30,2,81.22,81.3,81.2,81.3,28
20180501|2018-03-02 03:00,2,81.28,81.4,81.21,81.4,44
20180501|2018-03-02 03:30,2,81.36,81.5,81.35,81.38,129
20180501|2018-03-02 04:00,2,81.41,81.48,81.38,81.4,22
20180501|2018-03-02 04:30,2,81.38,81.45,81.38,81.4,22
20180501|2018-03-02 05:00,2,81.39,81.46,81.39,81.43,10
20180501|2018-03-02 05:30,2,81.43,81.46,81.4,81.43,15
20180501|2018-03-02 06:00,2,81.43,81.5,81.31,81.42,103
20180501|2018-03-02 06:30,2,81.39,81.45,81.27,81.28,91
20180501|2018-03-02 07:00,2,81.3,81.57,81.28,81.54,346
20180501|2018-03-02 07:30,2,81.53,81.78,81.53,81.77,520
20180501|2018-03-02 08:00,2,81.74,81.75,81.51,81.65,436
20180501|2018-03-02 08:30,2,81.67,81.75,81.54,81.7,563
20180501|2018-03-02 09:00,2,81.69,82.14,81.65,81.88,1345
20180501|2018-03-02 09:30,2,81.92,82.15,81.92,81.94,1026
20180501|2018-03-02 10:00,2,81.97,82.07,81.7,81.89,538
20180501|2018-03-02 10:30,2,81.86,81.93,81.68,81.73,612
20180501|2018-03-02 11:00,2,81.71,81.87,81.66,81.81,480
20180501|2018-03-02 11:30,2,81.81,81.91,81.73,81.9,372
20180501|2018-03-02 12:00,2,81.89,81.91,81.74,81.78,212
20180501|2018-03-02 12:30,2,81.78,81.89,81.54,81.86,573
20180501|2018-03-02 13:00,2,81.88,82.22,81.88,82.16,1643
20180501|2018-03-04 20:00,5,82.5,82.73,82.27,82.51,318
20180501|2018-03-04 20:30,5,82.55,82.6,82.5,82.55,18
20180501|2018-03-04 21:00,5,82.55,82.55,82.36,82.39,37
20180501|2018-03-04 21:30,5,82.42,82.59,82.42,82.58,28
20180501|2018-03-04 22:00,5,82.55,82.56,82.46,82.56,14
20180501|2018-03-04 22:30,5,82.62,82.62,82.54,82.54,5
20180501|2018-03-04 23:00,5,82.53,82.61,82.53,82.6,15
20180501|2018-03-04 23:30,5,82.6,82.64,82.6,82.64,16
20180501|2018-03-05 00:00,5,82.6,82.64,82.5,82.63,50
20180501|2018-03-05 00:30,5,82.6,82.61,82.54,82.57,16
20180501|2018-03-05 01:00,5,82.59,82.59,82.48,82.55,61
20180501|2018-03-05 01:30,5,82.58,82.58,82.36,82.37,50
20180501|2018-03-05 02:00,5,82.37,82.41,82.31,82.39,38
20180501|2018-03-05 02:30,5,82.46,82.5,82.45,82.45,17
20180501|2018-03-05 03:00,5,82.5,82.69,82.5,82.64,164
20180501|2018-03-05 03:30,5,82.64,82.64,82.57,82.6,23
20180501|2018-03-05 04:00,5,82.6,82.63,82.54,82.63,76
20180501|2018-03-05 04:30,5,82.6,82.69,82.59,82.69,115
20180501|2018-03-05 05:00,5,82.69,82.84,82.68,82.74,274
20180501|2018-03-05 05:30,5,82.74,82.77,82.71,82.71,70
20180501|2018-03-05 06:00,5,82.72,82.78,82.55,82.55,121
20180501|2018-03-05 06:30,5,82.57,82.57,82.31,82.44,94
20180501|2018-03-05 07:00,5,82.45,82.62,82.36,82.39,195
20180501|2018-03-05 07:30,5,82.41,82.57,82.24,82.44,269
20180501|2018-03-05 08:00,5,82.43,82.8,82.42,82.72,673
20180501|2018-03-05 08:30,5,82.72,83.38,82.72,83.21,2109
20180501|2018-03-05 09:00,5,83.2,83.3,83.05,83.25,795
20180501|2018-03-05 09:30,5,83.24,83.78,83.23,83.44,2629
20180501|2018-03-05 10:00,5,83.42,83.7,83.42,83.64,602
20180501|2018-03-05 10:30,5,83.64,83.97,83.61,83.83,1392
20180501|2018-03-05 11:00,5,83.86,83.98,83.61,83.65,713
20180501|2018-03-05 11:30,5,83.65,83.72,83.48,83.57,681
20180501|2018-03-05 12:00,5,83.55,83.8,83.48,83.79,491
20180501|2018-03-05 12:30,5,83.8,84.37,83.79,84.29,2361
20180501|2018-03-05 13:00,5,84.3,85.3,84.3,84.75,6982
20180501|2018-03-05 20:00,6,84.97,85.19,84.75,85.06,629
20180501|2018-03-05 20:30,6,85.05,85.09,84.86,85.02,126
20180501|2018-03-05 21:00,6,85,85.02,84.92,84.96,83
20180501|2018-03-05 21:30,6,84.93,84.99,84.92,84.99,37
20180501|2018-03-05 22:00,6,85,85.22,85,85.21,143
20180501|2018-03-05 22:30,6,85.23,85.39,85.21,85.28,144
20180501|2018-03-05 23:00,6,85.28,85.37,85.28,85.35,25
20180501|2018-03-05 23:30,6,85.3,85.5,85.17,85.5,225
20180501|2018-03-06 00:00,6,85.5,85.79,85.46,85.78,410
20180501|2018-03-06 00:30,6,85.77,85.8,85.76,85.8,59
20180501|2018-03-06 01:00,6,85.8,86.1,85.76,86,653
20180501|2018-03-06 01:30,6,86,86.11,85.92,86.06,247
20180501|2018-03-06 02:00,6,86,86.05,85.76,86,164
20180501|2018-03-06 02:30,6,85.97,86.03,85.76,85.84,98
20180501|2018-03-06 03:00,6,85.8,85.95,85.76,85.77,74
20180501|2018-03-06 03:30,6,85.78,85.9,85.76,85.79,178
20180501|2018-03-06 04:00,6,85.81,86.05,85.81,86.01,230
20180501|2018-03-06 04:30,6,86,86,85.86,85.9,110
20180501|2018-03-06 05:00,6,85.9,86.02,85.9,85.97,183
20180501|2018-03-06 05:30,6,85.99,86.4,85.99,86.4,493
20180501|2018-03-06 06:00,6,86.39,86.49,86.31,86.38,950
20180501|2018-03-06 06:30,6,86.37,86.6,86.25,86.56,562
20180501|2018-03-06 07:00,6,86.54,86.6,86.25,86.31,1157
20180501|2018-03-06 07:30,6,86.34,86.39,85.7,85.97,1644
20180501|2018-03-06 08:00,6,85.96,86.24,85.4,85.62,1331
20180501|2018-03-06 08:30,6,85.61,86.29,85.61,86.19,1637
20180501|2018-03-06 09:00,6,86.22,86.26,85.57,85.68,1545
20180501|2018-03-06 09:30,6,85.68,85.68,83.35,83.84,4759
20180501|2018-03-06 10:00,6,83.83,84.34,83.55,83.8,1498
20180501|2018-03-06 10:30,6,83.82,83.96,83.5,83.95,835
20180501|2018-03-06 11:00,6,83.91,84.07,83.68,83.96,764
20180501|2018-03-06 11:30,6,83.97,83.98,83.69,83.89,738
20180501|2018-03-06 12:00,6,83.87,84.01,83.65,83.73,572
20180501|2018-03-06 12:30,6,83.69,83.72,81.9,82.71,4013
20180501|2018-03-06 13:00,6,82.74,82.76,81.71,82.5,4389
20180501|2018-03-06 20:00,7,82.5,82.72,82.25,82.37,462
20180501|2018-03-06 20:30,7,82.32,82.38,82.24,82.32,46
20180501|2018-03-06 21:00,7,82.38,82.56,82.38,82.5,65
20180501|2018-03-06 21:30,7,82.5,82.54,82.44,82.54,36
20180501|2018-03-06 22:00,7,82.45,82.55,82.43,82.55,24
20180501|2018-03-06 22:30,7,82.55,82.58,82.42,82.42,44
20180501|2018-03-06 23:00,7,82.42,82.68,82.42,82.62,66
20180501|2018-03-06 23:30,7,82.62,82.7,82.6,82.63,66
20180501|2018-03-07 00:00,7,82.6,82.7,82.6,82.63,20
20180501|2018-03-07 00:30,7,82.6,82.7,82.59,82.59,17
20180501|2018-03-07 01:00,7,82.67,82.97,82.61,82.77,168
20180501|2018-03-07 01:30,7,82.78,82.79,82.51,82.51,120
20180501|2018-03-07 02:00,7,82.51,82.55,82.47,82.53,33
20180501|2018-03-07 02:30,7,82.56,82.56,82.45,82.55,37
20180501|2018-03-07 03:00,7,82.51,82.53,81.9,82.06,395
20180501|2018-03-07 03:30,7,82.1,82.17,81.9,82.17,220
20180501|2018-03-07 04:00,7,82.18,82.43,82.09,82.24,157
20180501|2018-03-07 04:30,7,82.24,82.3,82.11,82.16,68
20180501|2018-03-07 05:00,7,82.15,82.15,81.78,82.1,372
20180501|2018-03-07 05:30,7,82.05,82.07,81.86,81.92,63
20180501|2018-03-07 06:00,7,81.94,82.2,81.85,82.15,162
20180501|2018-03-07 06:30,7,82.11,82.78,81.96,82.75,265
20180501|2018-03-07 07:00,7,82.71,83.13,82.41,82.98,693
20180501|2018-03-07 07:30,7,83.01,83.09,82.79,82.97,714
20180501|2018-03-07 08:00,7,82.99,83.59,82.8,83.31,1287
20180501|2018-03-07 08:30,7,83.3,83.77,83.28,83.5,1674
20180501|2018-03-07 09:00,7,83.48,83.55,83.28,83.55,1063
20180501|2018-03-07 09:30,7,83.56,83.65,82.5,82.59,2378
20180501|2018-03-07 10:00,7,82.61,82.72,82.34,82.4,1230
20180501|2018-03-07 10:30,7,82.37,83.26,82.24,83.06,1121
20180501|2018-03-07 11:00,7,83.11,83.17,82.67,82.78,790
20180501|2018-03-07 11:30,7,82.79,83.12,82.7,82.75,631
20180501|2018-03-07 12:00,7,82.74,83.21,82.74,83.16,625
20180501|2018-03-07 12:30,7,83.17,83.27,82.92,82.99,520
20180501|2018-03-07 13:00,7,82.97,83.06,82.71,82.98,1461
20180501|2018-03-07 20:00,8,83.26,83.26,82.96,83.26,173
20180501|2018-03-07 20:30,8,83.25,83.34,83.25,83.31,85
20180501|2018-03-07 21:00,8,83.32,83.43,83.31,83.43,77
20180501|2018-03-07 21:30,8,83.4,83.4,83.3,83.35,23
20180501|2018-03-07 22:00,8,83.32,83.33,83.28,83.33,9
20180501|2018-03-07 22:30,8,83.35,83.41,83.29,83.32,26
20180501|2018-03-07 23:30,8,83.36,83.36,83.35,83.35,6
20180501|2018-03-08 00:00,8,83.33,83.33,83.19,83.19,80
20180501|2018-03-08 00:30,8,83.28,83.41,83.2,83.23,72
20180501|2018-03-08 01:00,8,83.28,83.33,83.2,83.2,18
20180501|2018-03-08 01:30,8,83.29,83.31,83.2,83.31,31
20180501|2018-03-08 02:00,8,83.28,83.36,83.24,83.36,49
20180501|2018-03-08 02:30,8,83.38,83.38,83.13,83.24,65
20180501|2018-03-08 03:00,8,83.17,83.41,83.17,83.29,85
20180501|2018-03-08 03:30,8,83.27,83.44,83.27,83.39,76
20180501|2018-03-08 04:00,8,83.4,83.63,83.4,83.57,219
20180501|2018-03-08 04:30,8,83.59,83.67,83.57,83.65,106
20180501|2018-03-08 05:00,8,83.64,83.65,83.51,83.52,32
20180501|2018-03-08 05:30,8,83.52,83.86,83.47,83.8,238
20180501|2018-03-08 06:00,8,83.84,83.94,83.67,83.72,169
20180501|2018-03-08 06:30,8,83.71,83.93,83.68,83.92,186
20180501|2018-03-08 07:00,8,83.92,84.6,83.9,83.99,1471
20180501|2018-03-08 07:30,8,83.97,84.83,83.93,84.39,1717
20180501|2018-03-08 08:00,8,84.37,84.98,84.36,84.89,1398
20180501|2018-03-08 08:30,8,84.87,85.23,84.62,84.76,1923
20180501|2018-03-08 09:00,8,84.76,84.88,84.17,84.88,1204
20180501|2018-03-08 09:30,8,84.83,85.04,84.49,84.65,1104
20180501|2018-03-08 10:00,8,84.66,84.8,84.45,84.63,614
20180501|2018-03-08 10:30,8,84.6,84.88,84.45,84.5,766
20180501|2018-03-08 11:00,8,84.41,85.25,84.01,84.34,1821
20180501|2018-03-08 11:30,8,84.35,84.9,84.23,84.77,760
20180501|2018-03-08 12:00,8,84.79,85.09,84.71,84.97,746
20180501|2018-03-08 12:30,8,84.99,85.09,84.86,85.07,524
20180501|2018-03-08 13:00,8,85.1,85.25,84.87,84.93,1901
20180501|2018-03-08 20:00,9,84.94,85.12,84.66,84.68,154
20180501|2018-03-08 20:30,9,84.78,84.84,84.7,84.76,36
20180501|2018-03-08 21:00,9,84.71,84.72,84.6,84.72,44
20180501|2018-03-08 21:30,9,84.63,84.64,84.58,84.62,20
20180501|2018-03-08 22:30,9,84.64,84.65,84.63,84.64,13
20180501|2018-03-08 23:00,9,84.64,84.64,84.51,84.61,69
20180501|2018-03-08 23:30,9,84.53,84.61,84.53,84.61,3
20180501|2018-03-09 00:00,9,84.55,84.65,84.55,84.65,4
20180501|2018-03-09 00:30,9,84.65,84.65,84.65,84.65,1
20180501|2018-03-09 01:00,9,84.62,84.65,84.56,84.61,35
20180501|2018-03-09 01:30,9,84.6,84.78,84.59,84.63,98
20180501|2018-03-09 02:00,9,84.68,85,84.66,84.95,123
20180501|2018-03-09 02:30,9,84.95,85.15,84.75,85.14,205
20180501|2018-03-09 03:00,9,85.14,85.39,85.07,85.38,341
20180501|2018-03-09 03:30,9,85.34,85.55,85.3,85.51,257
20180501|2018-03-09 04:00,9,85.49,85.54,85.29,85.29,71
20180501|2018-03-09 04:30,9,85.29,85.44,84.99,85.35,159
20180501|2018-03-09 05:00,9,85.37,85.47,85.3,85.35,92
20180501|2018-03-09 05:30,9,85.3,85.41,85.09,85.27,115
20180501|2018-03-09 06:00,9,85.27,85.32,84.93,85,245
20180501|2018-03-09 06:30,9,85.03,85.17,84.3,84.63,567
20180501|2018-03-09 07:00,9,84.59,84.94,84.4,84.55,356
20180501|2018-03-09 07:30,9,84.55,84.73,84.43,84.58,567
20180501|2018-03-09 08:00,9,84.54,84.69,84.23,84.27,613
20180501|2018-03-09 08:30,9,84.28,85.21,84.23,85.08,1372
20180501|2018-03-09 09:00,9,85.09,85.5,85.03,85.05,1082
20180501|2018-03-09 09:30,9,85.05,85.5,84.97,85.06,986
20180501|2018-03-09 10:00,9,85.05,85.22,84.6,84.67,814
20180501|2018-03-09 10:30,9,84.64,84.96,84.51,84.81,676
20180501|2018-03-09 11:00,9,84.86,84.87,84.56,84.63,402
20180501|2018-03-09 11:30,9,84.61,84.69,84.43,84.51,463
20180501|2018-03-09 12:00,9,84.52,84.88,84.44,84.88,464
20180501|2018-03-09 12:30,9,84.88,84.98,84.6,84.68,370
20180501|2018-03-09 13:00,9,84.69,84.7,84.31,84.47,1587
20180501|2018-03-11 20:00,12,84.49,84.88,84.27,84.81,162
20180501|2018-03-11 20:30,12,84.82,85.03,84.82,85.01,72
20180501|2018-03-11 21:00,12,84.97,84.97,84.82,84.85,26
20180501|2018-03-11 21:30,12,84.87,84.9,84.75,84.81,41
20180501|2018-03-11 22:00,12,84.74,84.78,84.73,84.77,6
20180501|2018-03-11 22:30,12,84.82,84.9,84.82,84.88,11
20180501|2018-03-11 23:00,12,84.88,84.9,84.88,84.9,7
20180501|2018-03-11 23:30,12,84.9,84.95,84.66,84.66,49
20180501|2018-03-12 00:00,12,84.56,84.56,84.55,84.55,2
20180501|2018-03-12 00:30,12,84.55,84.55,84.37,84.39,24
20180501|2018-03-12 01:00,12,84.35,84.52,84.35,84.47,92
20180501|2018-03-12 01:30,12,84.46,84.46,84.28,84.45,87
20180501|2018-03-12 02:00,12,84.28,84.47,84.26,84.3,24
20180501|2018-03-12 02:30,12,84.31,84.31,84.28,84.28,7
20180501|2018-03-12 03:00,12,84.27,84.28,84.08,84.08,261
20180501|2018-03-12 03:30,12,84.08,84.23,84.03,84.13,151
20180501|2018-03-12 04:00,12,84.13,84.13,83.84,83.85,248
20180501|2018-03-12 04:30,12,83.84,83.91,83.81,83.91,106
20180501|2018-03-12 05:00,12,83.85,83.95,83.81,83.95,111
20180501|2018-03-12 05:30,12,83.95,83.95,83.83,83.92,48
20180501|2018-03-12 06:00,12,83.91,84.03,83.86,84.02,91
20180501|2018-03-12 06:30,12,83.99,84.02,83.81,83.91,88
20180501|2018-03-12 07:00,12,83.91,84.03,83.46,83.46,548
20180501|2018-03-12 07:30,12,83.45,83.55,83.28,83.48,619
20180501|2018-03-12 08:00,12,83.51,83.57,83.39,83.42,382
20180501|2018-03-12 08:30,12,83.43,83.56,83.37,83.41,817
20180501|2018-03-12 09:00,12,83.38,83.54,83.36,83.49,594
20180501|2018-03-12 09:30,12,83.45,83.84,83.42,83.54,882
20180501|2018-03-12 10:00,12,83.53,83.58,82.93,83.08,1710
20180501|2018-03-12 10:30,12,83.08,83.23,82.93,82.99,666
20180501|2018-03-12 11:00,12,82.99,83.11,82.88,82.9,946
20180501|2018-03-12 11:30,12,82.9,83.15,82.9,83.05,360
20180501|2018-03-12 12:00,12,83.05,83.49,83.03,83.17,495
20180501|2018-03-12 12:30,12,83.17,83.48,83.11,83.46,476
20180501|2018-03-12 13:00,12,83.46,83.57,83.16,83.19,1235
20180501|2018-03-12 20:00,13,83.19,83.35,83.03,83.34,122
20180501|2018-03-12 20:30,13,83.34,83.34,83.31,83.34,92
20180501|2018-03-12 21:00,13,83.34,83.34,83.32,83.34,32
20180501|2018-03-12 21:30,13,83.34,83.39,83.3,83.3,23
20180501|2018-03-12 22:00,13,83.3,83.33,83.25,83.33,72
20180501|2018-03-12 22:30,13,83.25,83.33,83.23,83.25,9
20180501|2018-03-12 23:00,13,83.33,83.33,83.28,83.28,2
20180501|2018-03-12 23:30,13,83.34,83.35,83.31,83.31,40
20180501|2018-03-13 00:00,13,83.31,83.35,83.31,83.35,6
20180501|2018-03-13 00:30,13,83.31,83.31,83.3,83.3,9
20180501|2018-03-13 01:00,13,83.32,83.33,83.29,83.29,17
20180501|2018-03-13 01:30,13,83.28,83.33,83.22,83.33,56
20180501|2018-03-13 02:00,13,83.24,83.34,83.21,83.34,32
20180501|2018-03-13 02:30,13,83.34,83.47,83.31,83.46,91
20180501|2018-03-13 03:00,13,83.47,83.78,83.47,83.78,191
20180501|2018-03-13 03:30,13,83.78,83.8,83.58,83.63,64
20180501|2018-03-13 04:00,13,83.62,83.62,83.5,83.5,35
20180501|2018-03-13 04:30,13,83.54,83.61,83.52,83.52,36
20180501|2018-03-13 05:00,13,83.53,83.54,83.52,83.53,17
20180501|2018-03-13 05:30,13,83.57,83.65,83.56,83.6,40
20180501|2018-03-13 06:00,13,83.6,83.62,83.57,83.6,43
20180501|2018-03-13 06:30,13,83.63,83.72,83.61,83.68,58
20180501|2018-03-13 07:00,13,83.67,83.87,83.59,83.71,300
20180501|2018-03-13 07:30,13,83.74,84.21,83.74,83.8,675
20180501|2018-03-13 08:00,13,83.8,83.89,83.25,83.29,883
20180501|2018-03-13 08:30,13,83.26,83.41,83.07,83.08,1006
20180501|2018-03-13 09:00,13,83.1,83.44,83.08,83.38,814
20180501|2018-03-13 09:30,13,83.37,83.45,83.2,83.45,672
20180501|2018-03-13 10:00,13,83.47,83.81,83.29,83.36,787
20180501|2018-03-13 10:30,13,83.4,83.43,82.24,82.24,3745
20180501|2018-03-13 11:00,13,82.25,82.47,82.04,82.2,2016
20180501|2018-03-13 11:30,13,82.19,82.85,82.15,82.67,1057
20180501|2018-03-13 12:00,13,82.7,82.97,82.6,82.79,772
20180501|2018-03-13 12:30,13,82.76,82.88,82.63,82.69,704
20180501|2018-03-13 13:00,13,82.7,83.14,82.5,83.08,1961
20180501|2018-03-13 20:00,14,83.39,83.8,83.23,83.39,239
20180501|2018-03-13 20:30,14,83.45,83.54,83.39,83.51,44
20180501|2018-03-13 21:00,14,83.45,83.58,83.42,83.42,34
20180501|2018-03-13 21:30,14,83.37,83.38,83.37,83.37,6
20180501|2018-03-13 22:00,14,83.37,83.37,83.36,83.36,3
20180501|2018-03-13 22:30,14,83.39,83.39,83.37,83.37,12
20180501|2018-03-13 23:00,14,83.38,83.38,83.27,83.27,10
20180501|2018-03-13 23:30,14,83.28,83.42,83.27,83.28,15
20180501|2018-03-14 00:00,14,83.29,83.29,83.29,83.29,2
20180501|2018-03-14 00:30,14,83.3,83.4,83.29,83.34,6
20180501|2018-03-14 01:00,14,83.32,83.4,83.27,83.36,19
20180501|2018-03-14 01:30,14,83.33,83.55,83.28,83.55,49
20180501|2018-03-14 02:00,14,83.55,83.58,83.4,83.4,38
20180501|2018-03-14 02:30,14,83.46,83.46,83.39,83.44,27
20180501|2018-03-14 03:00,14,83.39,83.42,83.39,83.4,14
20180501|2018-03-14 03:30,14,83.4,83.43,83.37,83.39,26
20180501|2018-03-14 04:00,14,83.4,83.55,83.31,83.33,84
20180501|2018-03-14 04:30,14,83.34,83.49,83.34,83.49,6
20180501|2018-03-14 05:00,14,83.49,83.5,83.32,83.4,58
20180501|2018-03-14 05:30,14,83.44,83.44,83.19,83.22,129
20180501|2018-03-14 06:00,14,83.2,83.26,83.06,83.21,131
20180501|2018-03-14 06:30,14,83.28,83.29,83.12,83.27,65
20180501|2018-03-14 07:00,14,83.29,83.57,83.08,83.13,625
20180501|2018-03-14 07:30,14,83.17,83.3,83.08,83.19,236
20180501|2018-03-14 08:00,14,83.18,83.55,83.18,83.42,376
20180501|2018-03-14 08:30,14,83.4,83.87,83.35,83.65,998
20180501|2018-03-14 09:00,14,83.64,83.87,83.38,83.67,881
20180501|2018-03-14 09:30,14,83.64,83.69,83,83.17,822
20180501|2018-03-14 10:00,14,83.2,83.3,82.77,82.93,828
20180501|2018-03-14 10:30,14,82.96,83.05,82.41,82.71,935
20180501|2018-03-14 11:00,14,82.67,83.05,82.61,83.03,672
20180501|2018-03-14 11:30,14,83.04,83.15,82.91,82.98,305
20180501|2018-03-14 12:00,14,82.94,83.06,82.8,82.84,249
20180501|2018-03-14 12:30,14,82.83,83.36,82.81,83.24,445
20180501|2018-03-14 13:00,14,83.25,83.48,83.06,83.31,893
20180501|2018-03-14 20:00,15,83.59,83.68,83.31,83.42,80
20180501|2018-03-14 20:30,15,83.47,83.59,83.47,83.56,70
20180501|2018-03-14 21:00,15,83.56,83.73,83.52,83.69,55
20180501|2018-03-14 21:30,15,83.68,83.75,83.68,83.74,47
20180501|2018-03-14 22:00,15,83.75,83.76,83.73,83.75,23
20180501|2018-03-14 22:30,15,83.74,83.74,83.68,83.68,35
20180501|2018-03-14 23:00,15,83.7,83.73,83.68,83.68,10
20180501|2018-03-14 23:30,15,83.65,83.65,83.65,83.65,5
20180501|2018-03-15 00:30,15,83.68,83.73,83.68,83.73,17
20180501|2018-03-15 01:00,15,83.7,83.7,83.66,83.66,16
20180501|2018-03-15 01:30,15,83.62,83.75,83.62,83.75,11
20180501|2018-03-15 02:00,15,83.72,83.72,83.66,83.66,10
20180501|2018-03-15 02:30,15,83.68,83.73,83.68,83.7,24
20180501|2018-03-15 03:00,15,83.65,83.71,83.61,83.61,45
20180501|2018-03-15 03:30,15,83.61,83.64,83.59,83.59,15
20180501|2018-03-15 04:00,15,83.59,83.59,83.58,83.59,8
20180501|2018-03-15 04:30,15,83.59,83.63,83.45,83.45,47
20180501|2018-03-15 05:00,15,83.44,83.51,83.44,83.51,22
20180501|2018-03-15 05:30,15,83.44,83.45,83.38,83.38,40
20180501|2018-03-15 06:00,15,83.36,83.69,83.17,83.61,287
20180501|2018-03-15 06:30,15,83.59,83.62,83.4,83.44,177
20180501|2018-03-15 07:00,15,83.44,83.5,83,83.1,284
20180501|2018-03-15 07:30,15,83.1,83.5,82.81,82.87,1157
20180501|2018-03-15 08:00,15,82.86,83,82.65,82.9,714
20180501|2018-03-15 08:30,15,82.93,83.65,82.91,83.64,1399
20180501|2018-03-15 09:00,15,83.63,83.73,83.15,83.43,1136
20180501|2018-03-15 09:30,15,83.4,83.65,83.31,83.38,615
20180501|2018-03-15 10:00,15,83.39,83.51,83.25,83.37,427
20180501|2018-03-15 10:30,15,83.39,83.59,83.34,83.5,480
20180501|2018-03-15 11:00,15,83.48,83.67,83.46,83.61,377
20180501|2018-03-15 11:30,15,83.6,83.86,83.56,83.83,702
20180501|2018-03-15 12:00,15,83.83,83.83,83.59,83.68,383
20180501|2018-03-15 12:30,15,83.69,83.75,83.46,83.52,439
20180501|2018-03-15 13:00,15,83.54,83.67,83.47,83.55,747
20180501|2018-03-15 20:00,16,83.7,83.7,83.6,83.63,125
20180501|2018-03-15 20:30,16,83.63,83.65,83.63,83.64,46
20180501|2018-03-15 21:00,16,83.63,83.66,83.59,83.59,43
20180501|2018-03-15 21:30,16,83.59,83.59,83.3,83.3,48
20180501|2018-03-15 22:00,16,83.33,83.41,83.3,83.4,15
20180501|2018-03-15 22:30,16,83.4,83.41,83.4,83.41,4
20180501|2018-03-15 23:00,16,83.43,83.45,83.43,83.45,3
20180501|2018-03-15 23:30,16,83.45,83.45,83.45,83.45,2
20180501|2018-03-16 00:00,16,83.45,83.45,83.45,83.45,3
20180501|2018-03-16 00:30,16,83.45,83.61,83.45,83.61,30
20180501|2018-03-16 01:00,16,83.67,83.68,83.45,83.45,16
20180501|2018-03-16 01:30,16,83.45,83.53,83.41,83.53,23
20180501|2018-03-16 02:00,16,83.46,83.46,83.35,83.35,16
20180501|2018-03-16 02:30,16,83.35,83.48,83.35,83.48,17
20180501|2018-03-16 03:00,16,83.4,83.4,83.03,83.13,130
20180501|2018-03-16 03:30,16,83.15,83.21,83.05,83.09,71
20180501|2018-03-16 04:00,16,83.08,83.15,83.08,83.1,36
20180501|2018-03-16 04:30,16,83.1,83.24,83.06,83.1,123
20180501|2018-03-16 05:00,16,83.1,83.11,83.06,83.06,42
20180501|2018-03-16 05:30,16,83.07,83.1,83.06,83.08,31
20180501|2018-03-16 06:00,16,83.09,83.09,82.75,82.9,431
20180501|2018-03-16 06:30,16,82.95,83.1,82.93,82.97,57
20180501|2018-03-16 07:00,16,82.97,83.12,82.55,82.7,591
20180501|2018-03-16 07:30,16,82.69,82.77,82.42,82.68,645
20180501|2018-03-16 08:00,16,82.68,82.91,82.67,82.84,408
20180501|2018-03-16 08:30,16,82.84,82.97,82.58,82.8,941
20180501|2018-03-16 09:00,16,82.79,82.84,82.54,82.83,554
20180501|2018-03-16 09:30,16,82.85,82.95,82.72,82.83,581
20180501|2018-03-16 10:00,16,82.83,82.99,82.72,82.94,376
20180501|2018-03-16 10:30,16,82.97,83.22,82.9,83.07,591
20180501|2018-03-16 11:00,16,83.05,83.22,82.91,83.07,406
20180501|2018-03-16 11:30,16,83.08,83.33,83.06,83.33,255
20180501|2018-03-16 12:00,16,83.32,83.4,83.23,83.39,222
20180501|2018-03-16 12:30,16,83.38,83.39,82.98,82.99,463
20180501|2018-03-16 13:00,16,82.98,83.12,82.74,82.74,983
20180501|2018-03-18 20:00,19,82.99,82.99,82.86,82.86,182
20180501|2018-03-18 20:30,19,82.86,82.86,82.81,82.84,20
20180501|2018-03-18 21:00,19,82.84,82.88,82.84,82.88,11
20180501|2018-03-18 21:30,19,82.89,82.9,82.85,82.86,5
20180501|2018-03-18 22:00,19,82.84,82.86,82.82,82.86,16
20180501|2018-03-18 22:30,19,82.86,82.89,82.86,82.89,17
20180501|2018-03-18 23:00,19,82.87,82.9,82.86,82.86,11
20180501|2018-03-18 23:30,19,82.88,82.88,82.88,82.88,1
20180501|2018-03-19 00:00,19,82.86,82.86,82.82,82.82,11
20180501|2018-03-19 00:30,19,82.82,82.87,82.82,82.87,9
20180501|2018-03-19 01:00,19,82.87,82.87,82.8,82.81,21
20180501|2018-03-19 01:30,19,82.79,82.79,82.53,82.64,162
20180501|2018-03-19 02:00,19,82.64,82.7,82.59,82.59,14
20180501|2018-03-19 02:30,19,82.57,82.65,82.51,82.65,72
20180501|2018-03-19 03:00,19,82.56,82.56,82.28,82.3,325
20180501|2018-03-19 03:30,19,82.3,82.42,82.3,82.42,73
20180501|2018-03-19 04:00,19,82.38,82.4,82.28,82.34,184
20180501|2018-03-19 04:30,19,82.34,82.42,82.33,82.4,51
20180501|2018-03-19 05:00,19,82.4,82.43,82.34,82.43,44
20180501|2018-03-19 05:30,19,82.43,82.61,82.43,82.49,85
20180501|2018-03-19 06:00,19,82.45,82.46,82.32,82.33,100
20180501|2018-03-19 06:30,19,82.31,82.41,82.27,82.41,142
20180501|2018-03-19 07:00,19,82.41,82.57,82.34,82.35,279
20180501|2018-03-19 07:30,19,82.38,82.49,82.15,82.2,467
20180501|2018-03-19 08:00,19,82.19,82.24,82.06,82.17,812
20180501|2018-03-19 08:30,19,82.17,82.17,81.52,81.53,3206
20180501|2018-03-19 09:00,19,81.53,81.53,81.27,81.33,1947
20180501|2018-03-19 09:30,19,81.38,81.79,81.33,81.71,1171
20180501|2018-03-19 10:00,19,81.68,81.7,81.42,81.46,451
20180501|2018-03-19 10:30,19,81.48,81.53,81.36,81.37,718
20180501|2018-03-19 11:00,19,81.36,81.52,81.34,81.44,571
20180501|2018-03-19 11:30,19,81.45,81.48,81.39,81.41,393
20180501|2018-03-19 12:00,19,81.43,81.51,81.41,81.43,291
20180501|2018-03-19 12:30,19,81.42,81.45,81.24,81.39,1025
20180501|2018-03-19 13:00,19,81.4,81.4,81.19,81.26,1754
20180501|2018-03-19 20:00,20,81.15,81.3,81.15,81.16,171
20180501|2018-03-19 20:30,20,81.16,81.21,81.15,81.16,21
20180501|2018-03-19 21:00,20,81.19,81.22,81.19,81.22,14
20180501|2018-03-19 21:30,20,81.22,81.22,81.16,81.16,6
20180501|2018-03-19 22:00,20,81.16,81.22,81.16,81.17,13
20180501|2018-03-19 22:30,20,81.18,81.35,81.17,81.3,55
20180501|2018-03-19 23:00,20,81.36,81.37,81.34,81.36,16
20180501|2018-03-19 23:30,20,81.39,81.47,81.35,81.37,41
20180501|2018-03-20 00:00,20,81.4,81.44,81.4,81.44,7
20180501|2018-03-20 00:30,20,81.41,81.41,81.41,81.41,1
20180501|2018-03-20 01:00,20,81.42,81.53,81.42,81.53,83
20180501|2018-03-20 01:30,20,81.49,81.54,81.46,81.47,33
20180501|2018-03-20 02:00,20,81.47,81.48,81.46,81.46,29
20180501|2018-03-20 02:30,20,81.44,81.45,81.37,81.39,75
20180501|2018-03-20 03:00,20,81.39,81.5,81.38,81.5,78
20180501|2018-03-20 03:30,20,81.49,81.58,81.49,81.52,104
20180501|2018-03-20 04:00,20,81.52,81.52,81.42,81.42,81
20180501|2018-03-20 04:30,20,81.43,81.47,81.3,81.41,51
20180501|2018-03-20 05:00,20,81.36,81.46,81.3,81.3,99
20180501|2018-03-20 05:30,20,81.33,81.33,81.23,81.27,87
20180501|2018-03-20 06:00,20,81.28,81.31,81.24,81.27,77
20180501|2018-03-20 06:30,20,81.29,81.3,81.24,81.29,43
20180501|2018-03-20 07:00,20,81.25,81.27,81.05,81.09,741
20180501|2018-03-20 07:30,20,81.07,81.25,81.05,81.21,408
20180501|2018-03-20 08:00,20,81.18,81.25,81.08,81.14,477
20180501|2018-03-20 08:30,20,81.15,81.22,81.09,81.13,647
20180501|2018-03-20 09:00,20,81.12,81.16,80.95,81.1,1627
20180501|2018-03-20 09:30,20,81.12,81.72,81.05,81.62,1408
20180501|2018-03-20 10:00,20,81.64,83.17,81.6,82.85,3297
20180501|2018-03-20 10:30,20,82.89,83.35,82.83,83.1,1579
20180501|2018-03-20 11:00,20,83.1,83.13,82.62,82.75,612
20180501|2018-03-20 11:30,20,82.74,82.79,82.28,82.38,712
20180501|2018-03-20 12:00,20,82.34,82.8,82.17,82.51,885
20180501|2018-03-20 12:30,20,82.51,82.72,82.27,82.72,786
20180501|2018-03-20 13:00,20,82.7,83.23,82.63,82.98,2493
20180501|2018-03-20 20:00,21,82.98,83.29,82.64,83.26,290
20180501|2018-03-20 20:30,21,83.23,83.27,83.03,83.27,25
20180501|2018-03-20 21:00,21,83.26,83.26,83.09,83.26,32
20180501|2018-03-20 21:30,21,83.25,83.46,83.25,83.46,96
20180501|2018-03-20 22:00,21,83.46,83.56,83.44,83.53,102
20180501|2018-03-20 22:30,21,83.44,83.5,83.44,83.45,4
20180501|2018-03-20 23:00,21,83.42,83.42,83.32,83.32,7
20180501|2018-03-20 23:30,21,83.26,83.28,83.25,83.25,10
20180501|2018-03-21 00:00,21,83.34,83.45,83.34,83.35,9
20180501|2018-03-21 00:30,21,83.36,83.48,83.33,83.33,31
20180501|2018-03-21 01:00,21,83.32,83.32,83.16,83.2,16
20180501|2018-03-21 01:30,21,83.21,83.3,83.21,83.3,7
20180501|2018-03-21 02:00,21,83.21,83.3,83.2,83.25,49
20180501|2018-03-21 02:30,21,83.25,83.3,83.25,83.3,17
20180501|2018-03-21 03:00,21,83.3,83.5,83.2,83.2,142
20180501|2018-03-21 03:30,21,83.2,83.22,83.1,83.1,25
20180501|2018-03-21 04:00,21,83.15,83.15,82.93,83,83
20180501|2018-03-21 04:30,21,82.94,83.14,82.94,83.06,58
20180501|2018-03-21 05:00,21,83.04,83.06,82.98,83.06,15
20180501|2018-03-21 05:30,21,83.07,83.26,82.94,83.24,101
20180501|2018-03-21 06:00,21,83.25,83.86,83.25,83.62,392
20180501|2018-03-21 06:30,21,83.62,83.73,83.24,83.44,179
20180501|2018-03-21 07:00,21,83.45,83.56,82.9,83.16,527
20180501|2018-03-21 07:30,21,83.16,83.45,82.97,83.13,292
20180501|2018-03-21 08:00,21,83.07,83.22,82.89,83.08,354
20180501|2018-03-21 08:30,21,83.12,83.72,83.11,83.61,1079
20180501|2018-03-21 09:00,21,83.6,83.85,83.52,83.57,1184
20180501|2018-03-21 09:30,21,83.52,83.75,83.29,83.53,831
20180501|2018-03-21 10:00,21,83.55,83.62,83.37,83.58,562
20180501|2018-03-21 10:30,21,83.56,83.64,83.09,83.24,745
20180501|2018-03-21 11:00,21,83.23,83.3,83.06,83.11,317
20180501|2018-03-21 11:30,21,83.13,83.4,83.11,83.37,372
20180501|2018-03-21 12:00,21,83.31,83.52,83.3,83.39,405
20180501|2018-03-21 12:30,21,83.39,83.39,83.14,83.18,363
20180501|2018-03-21 13:00,21,83.18,83.24,82.54,82.66,1549
20180501|2018-03-21 20:00,22,82.66,82.83,82.66,82.82,61
20180501|2018-03-21 20:30,22,82.79,82.79,82.79,82.79,1
20180501|2018-03-21 21:00,22,82.82,82.82,82.8,82.81,21
20180501|2018-03-21 21:30,22,82.8,82.88,82.8,82.82,27
20180501|2018-03-21 22:00,22,82.81,82.82,82.8,82.8,22
20180501|2018-03-21 22:30,22,82.8,82.8,82.75,82.76,13
20180501|2018-03-21 23:00,22,82.75,82.75,82.75,82.75,4
20180501|2018-03-21 23:30,22,82.75,82.8,82.75,82.8,14
20180501|2018-03-22 00:00,22,82.81,82.81,82.76,82.76,2
20180501|2018-03-22 00:30,22,82.75,82.76,82.75,82.76,8
20180501|2018-03-22 01:00,22,82.73,82.75,82.7,82.74,27
20180501|2018-03-22 01:30,22,82.71,82.75,82.56,82.75,49
20180501|2018-03-22 02:00,22,82.69,82.69,82.62,82.62,19
20180501|2018-03-22 02:30,22,82.59,82.72,82.59,82.7,27
20180501|2018-03-22 03:00,22,82.72,82.76,82.59,82.65,90
20180501|2018-03-22 03:30,22,82.64,82.68,82.56,82.56,59
20180501|2018-03-22 04:00,22,82.56,82.66,82.5,82.66,100
20180501|2018-03-22 04:30,22,82.65,82.66,82.37,82.46,113
20180501|2018-03-22 05:00,22,82.43,82.65,82.43,82.56,74
20180501|2018-03-22 05:30,22,82.55,82.61,82.51,82.61,25
20180501|2018-03-22 06:00,22,82.6,82.93,82.6,82.7,89
20180501|2018-03-22 06:30,22,82.68,82.68,82.52,82.55,85
20180501|2018-03-22 07:00,22,82.61,82.83,82.53,82.79,231
20180501|2018-03-22 07:30,22,82.77,83.21,82.6,82.6,653
20180501|2018-03-22 08:00,22,82.56,82.71,82.37,82.5,477
20180501|2018-03-22 08:30,22,82.55,82.55,82.15,82.3,830
20180501|2018-03-22 09:00,22,82.27,82.27,81.95,81.97,1100
20180501|2018-03-22 09:30,22,81.98,82.11,81.77,81.9,1242
20180501|2018-03-22 10:00,22,81.91,82.33,81.85,82.22,701
20180501|2018-03-22 10:30,22,82.23,82.27,81.94,82.25,544
20180501|2018-03-22 11:00,22,82.26,82.54,82.2,82.51,623
20180501|2018-03-22 11:30,22,82.52,82.71,82.44,82.48,727
20180501|2018-03-22 12:00,22,82.48,82.51,82.21,82.36,429
20180501|2018-03-22 12:30,22,82.33,82.35,82.09,82.14,396
20180501|2018-03-22 13:00,22,82.13,82.24,82.04,82.13,986
20180501|2018-03-22 20:00,23,82.28,82.32,82.05,82.08,102
20180501|2018-03-22 20:30,23,82.05,82.05,82,82,25
20180501|2018-03-22 21:00,23,82.02,82.02,82.02,82.02,1
20180501|2018-03-22 21:30,23,82.01,82.05,82,82.05,6
20180501|2018-03-22 22:00,23,82.06,82.06,82.06,82.06,1
20180501|2018-03-22 22:30,23,82.06,82.21,82.05,82.21,105
20180501|2018-03-22 23:00,23,82.13,82.2,82.13,82.2,2
20180501|2018-03-22 23:30,23,82.18,82.19,82.18,82.19,4
20180501|2018-03-23 00:00,23,82.2,82.2,82.15,82.19,18
20180501|2018-03-23 00:30,23,82.22,82.35,82.22,82.35,31
20180501|2018-03-23 01:00,23,82.35,82.39,82.34,82.39,22
20180501|2018-03-23 01:30,23,82.34,82.34,82.31,82.33,10
20180501|2018-03-23 02:00,23,82.35,82.38,82.33,82.36,32
20180501|2018-03-23 02:30,23,82.34,82.39,82.27,82.33,29
20180501|2018-03-23 03:00,23,82.29,82.33,82.28,82.3,27
20180501|2018-03-23 03:30,23,82.3,82.3,82.23,82.23,12
20180501|2018-03-23 04:00,23,82.19,82.27,82.16,82.19,33
20180501|2018-03-23 04:30,23,82.15,82.16,82.04,82.16,65
20180501|2018-03-23 05:00,23,82.16,82.16,81.7,81.7,441
20180501|2018-03-23 05:30,23,81.7,81.7,81.52,81.62,327
20180501|2018-03-23 06:00,23,81.64,81.64,81.52,81.57,208
20180501|2018-03-23 06:30,23,81.6,81.72,81.56,81.66,122
20180501|2018-03-23 07:00,23,81.61,81.73,81.55,81.62,295
20180501|2018-03-23 07:30,23,81.64,82.15,81.61,82.03,1211
20180501|2018-03-23 08:00,23,81.98,81.98,81.77,81.79,172
20180501|2018-03-23 08:30,23,81.83,81.84,81.41,81.47,1924
20180501|2018-03-23 09:00,23,81.48,82.15,81.47,81.94,999
20180501|2018-03-23 09:30,23,81.9,82.02,81.66,82,932
20180501|2018-03-23 10:00,23,82.01,82.02,81.78,81.91,442
20180501|2018-03-23 10:30,23,81.9,81.91,81.58,81.65,702
20180501|2018-03-23 11:00,23,81.67,81.7,81.46,81.55,401
20180501|2018-03-23 11:30,23,81.55,81.91,81.39,81.64,940
20180501|2018-03-23 12:00,23,81.61,81.87,81.58,81.78,350
20180501|2018-03-23 12:30,23,81.81,81.87,81.65,81.8,457
20180501|2018-03-23 13:00,23,81.81,81.97,81.6,81.78,1056
20180501|2018-03-25 20:00,26,82.08,82.15,81.73,81.85,208
20180501|2018-03-25 20:30,26,81.84,81.98,81.84,81.87,16
20180501|2018-03-25 21:00,26,81.9,81.9,81.9,81.9,1
20180501|2018-03-25 21:30,26,81.93,81.93,81.93,81.93,1
20180501|2018-03-25 22:00,26,81.9,81.9,81.9,81.9,6
20180501|2018-03-25 22:30,26,81.9,81.93,81.89,81.93,11
20180501|2018-03-25 23:00,26,81.94,81.94,81.9,81.9,2
20180501|2018-03-25 23:30,26,81.9,81.9,81.9,81.9,1
20180501|2018-03-26 00:00,26,81.9,81.91,81.9,81.91,3
20180501|2018-03-26 00:30,26,81.94,81.99,81.9,81.9,19
20180501|2018-03-26 01:00,26,81.93,81.98,81.93,81.98,2
20180501|2018-03-26 01:30,26,81.99,81.99,81.96,81.96,15
20180501|2018-03-26 02:00,26,81.92,81.92,81.87,81.89,28
20180501|2018-03-26 02:30,26,81.89,81.9,81.87,81.9,11
20180501|2018-03-26 03:00,26,81.87,81.96,81.87,81.96,33
20180501|2018-03-26 03:30,26,81.96,81.96,81.87,81.92,55
20180501|2018-03-26 04:00,26,81.88,81.89,81.86,81.87,53
20180501|2018-03-26 04:30,26,81.89,81.95,81.89,81.95,50
20180501|2018-03-26 05:00,26,81.94,81.98,81.88,81.9,23
20180501|2018-03-26 05:30,26,81.9,81.99,81.9,81.99,18
20180501|2018-03-26 06:00,26,81.98,81.99,81.86,81.86,67
20180501|2018-03-26 06:30,26,81.88,81.95,81.83,81.88,68
20180501|2018-03-26 07:00,26,81.9,82.28,81.88,81.95,437
20180501|2018-03-26 07:30,26,81.93,81.98,81.61,81.66,435
20180501|2018-03-26 08:00,26,81.67,81.79,81.54,81.66,360
20180501|2018-03-26 08:30,26,81.65,81.79,81.5,81.75,687
20180501|2018-03-26 09:00,26,81.73,82.57,81.73,82.22,1339
20180501|2018-03-26 09:30,26,82.23,82.27,82.02,82.02,552
20180501|2018-03-26 10:00,26,82.02,82.28,82,82.18,517
20180501|2018-03-26 10:30,26,82.19,82.44,82.19,82.22,364
20180501|2018-03-26 11:00,26,82.24,82.43,82.22,82.33,457
20180501|2018-03-26 11:30,26,82.34,82.38,82.3,82.33,161
20180501|2018-03-26 12:00,26,82.33,82.35,82.2,82.25,147
20180501|2018-03-26 12:30,26,82.22,82.23,82.02,82.03,264
20180501|2018-03-26 13:00,26,82.05,82.14,81.69,81.73,1060
20180501|2018-03-26 20:00,27,81.88,81.96,81.84,81.95,113
20180501|2018-03-26 20:30,27,81.96,82.01,81.94,82,22
20180501|2018-03-26 21:00,27,82,82,82,82,5
20180501|2018-03-26 21:30,27,82.04,82.04,82.02,82.04,12
20180501|2018-03-26 22:00,27,82.04,82.1,82.04,82.1,16
20180501|2018-03-26 22:30,27,82.13,82.16,82.13,82.14,13
20180501|2018-03-26 23:00,27,82.16,82.16,82.12,82.12,4
20180501|2018-03-26 23:30,27,82.16,82.16,82.16,82.16,1
20180501|2018-03-27 00:00,27,82.13,82.16,82.13,82.16,6
20180501|2018-03-27 00:30,27,82.12,82.12,82.08,82.08,10
20180501|2018-03-27 01:00,27,82.08,82.08,82,82.01,183
20180501|2018-03-27 01:30,27,82.03,82.09,82.03,82.09,77
20180501|2018-03-27 02:00,27,82.08,82.12,82.02,82.02,101
20180501|2018-03-27 02:30,27,82.03,82.08,82.01,82.03,19
20180501|2018-03-27 03:00,27,82.03,82.04,81.97,81.97,115
20180501|2018-03-27 03:30,27,81.94,81.94,81.9,81.93,96
20180501|2018-03-27 04:00,27,81.94,81.99,81.93,81.93,56
20180501|2018-03-27 04:30,27,81.92,81.98,81.92,81.95,63
20180501|2018-03-27 05:00,27,81.95,81.98,81.95,81.98,10
20180501|2018-03-27 05:30,27,81.98,82.36,81.98,82.29,274
20180501|2018-03-27 06:00,27,82.27,82.55,82.2,82.25,267
20180501|2018-03-27 06:30,27,82.19,82.29,82.04,82.26,137
20180501|2018-03-27 07:00,27,82.28,82.32,81.9,82.01,281
20180501|2018-03-27 07:30,27,81.99,81.99,81.72,81.87,535
20180501|2018-03-27 08:00,27,81.9,82.19,81.85,82.1,298
20180501|2018-03-27 08:30,27,82.11,82.77,82.07,82.5,1385
20180501|2018-03-27 09:00,27,82.53,82.54,82.04,82.04,776
20180501|2018-03-27 09:30,27,82.04,82.21,81.87,82.1,539
20180501|2018-03-27 10:00,27,82.09,82.14,81.85,82,852
20180501|2018-03-27 10:30,27,82.03,82.24,82.01,82.18,359
20180501|2018-03-27 11:00,27,82.17,82.56,82.09,82.43,772
20180501|2018-03-27 11:30,27,82.44,82.48,82.21,82.45,481
20180501|2018-03-27 12:00,27,82.43,82.45,82.26,82.33,246
20180501|2018-03-27 12:30,27,82.33,82.34,82.16,82.26,322
20180501|2018-03-27 13:00,27,82.29,82.29,81.89,82.05,1370
20180501|2018-03-27 20:00,28,82,82,81.91,81.94,32
20180501|2018-03-27 20:30,28,81.94,82.13,81.94,82.06,73
20180501|2018-03-27 21:00,28,82.06,82.07,82.03,82.03,33
20180501|2018-03-27 21:30,28,82.03,82.03,82.03,82.03,1
20180501|2018-03-27 22:00,28,82.03,82.03,81.87,81.98,68
20180501|2018-03-27 22:30,28,82.03,82.06,82.03,82.06,14
20180501|2018-03-27 23:00,28,82.06,82.06,82.03,82.03,3
20180501|2018-03-27 23:30,28,82.05,82.07,82.05,82.07,5
20180501|2018-03-28 00:00,28,82.02,82.06,82.01,82.06,20
20180501|2018-03-28 00:30,28,82.02,82.02,82,82.02,17
20180501|2018-03-28 01:00,28,82.06,82.06,81.95,82,74
20180501|2018-03-28 01:30,28,82.02,82.05,82,82.01,43
20180501|2018-03-28 02:00,28,82.02,82.05,82,82,51
20180501|2018-03-28 02:30,28,82.02,82.04,81.9,81.9,119
20180501|2018-03-28 03:00,28,81.89,81.89,81.59,81.83,373
20180501|2018-03-28 03:30,28,81.75,81.81,81.75,81.79,33
20180501|2018-03-28 04:00,28,81.73,81.76,81.67,81.75,68
20180501|2018-03-28 04:30,28,81.75,81.78,81.68,81.68,54
20180501|2018-03-28 05:00,28,81.68,81.73,81.66,81.7,44
20180501|2018-03-28 05:30,28,81.7,81.74,81.52,81.58,162
20180501|2018-03-28 06:00,28,81.61,81.67,81.54,81.63,70
20180501|2018-03-28 06:30,28,81.62,81.73,81.6,81.73,60
20180501|2018-03-28 07:00,28,81.69,81.73,81.5,81.56,482
20180501|2018-03-28 07:30,28,81.56,81.61,81.4,81.4,472
20180501|2018-03-28 08:00,28,81.41,81.41,81.06,81.22,2038
20180501|2018-03-28 08:30,28,81.22,81.58,81.04,81.48,1239
20180501|2018-03-28 09:00,28,81.45,81.6,81.05,81.05,851
20180501|2018-03-28 09:30,28,81.06,81.26,81.02,81.17,824
20180501|2018-03-28 10:00,28,81.17,81.43,81.15,81.17,558
20180501|2018-03-28 10:30,28,81.18,81.25,81.1,81.15,393
20180501|2018-03-28 11:00,28,81.13,81.14,80.85,80.9,2160
20180501|2018-03-28 11:30,28,80.88,81.02,80.86,80.86,430
20180501|2018-03-28 12:00,28,80.87,80.91,80.81,80.89,473
20180501|2018-03-28 12:30,28,80.88,80.97,80.75,80.8,1456
20180501|2018-03-28 13:00,28,80.83,80.86,80.67,80.78,2230
20180501|2018-03-28 20:00,29,80.74,80.82,80.68,80.73,140
20180501|2018-03-28 20:30,29,80.72,80.75,80.72,80.75,24
20180501|2018-03-28 21:00,29,80.77,80.84,80.77,80.84,13
20180501|2018-03-28 21:30,29,80.79,80.8,80.78,80.8,19
20180501|2018-03-28 22:00,29,80.81,80.83,80.76,80.76,17
20180501|2018-03-28 22:30,29,80.76,80.76,80.76,80.76,1
20180501|2018-03-28 23:00,29,80.76,80.76,80.76,80.76,5
20180501|2018-03-28 23:30,29,80.76,80.78,80.76,80.76,7
20180501|2018-03-29 00:00,29,80.76,80.76,80.76,80.76,2
20180501|2018-03-29 00:30,29,80.81,80.84,80.8,80.82,24
20180501|2018-03-29 01:00,29,80.79,80.85,80.76,80.85,64
20180501|2018-03-29 01:30,29,80.84,80.87,80.76,80.8,93
20180501|2018-03-29 02:00,29,80.8,80.85,80.8,80.81,61
20180501|2018-03-29 02:30,29,80.8,80.85,80.78,80.83,168
20180501|2018-03-29 03:00,29,80.82,80.87,80.79,80.81,47
20180501|2018-03-29 03:30,29,80.81,80.85,80.78,80.85,42
20180501|2018-03-29 04:00,29,80.82,80.85,80.79,80.81,21
20180501|2018-03-29 04:30,29,80.79,80.8,80.76,80.76,60
20180501|2018-03-29 05:00,29,80.76,81.03,80.76,80.9,356
20180501|2018-03-29 05:30,29,80.98,80.98,80.82,80.84,41
20180501|2018-03-29 06:00,29,80.88,80.9,80.81,80.9,65
20180501|2018-03-29 06:30,29,80.9,81.14,80.83,81.04,302
20180501|2018-03-29 07:00,29,81.01,81.03,80.85,80.99,253
20180501|2018-03-29 07:30,29,80.99,81.12,80.74,81.02,542
20180501|2018-03-29 08:00,29,81.01,81.25,80.93,81.17,629
20180501|2018-03-29 08:30,29,81.14,81.17,80.72,80.8,832
20180501|2018-03-29 09:00,29,80.8,80.96,80.7,80.72,851
20180501|2018-03-29 09:30,29,80.74,80.87,80.71,80.76,765
20180501|2018-03-29 10:00,29,80.76,81.11,80.73,81,693
20180501|2018-03-29 10:30,29,81.02,81.04,80.78,80.96,523
20180501|2018-03-29 11:00,29,80.92,81.84,80.86,81.77,1945
20180501|2018-03-29 11:30,29,81.78,82.2,81.72,82.01,2135
20180501|2018-03-29 12:00,29,82,82.08,81.46,81.69,637
20180501|2018-03-29 12:30,29,81.72,81.77,81.45,81.7,442
20180501|2018-03-29 13:00,29,81.73,81.79,81.4,81.6,1975
20180501|2018-04-01 20:00,2,81.8,81.98,81.55,81.65,203
20180501|2018-04-01 20:30,2,81.66,82,81.66,81.96,165
20180501|2018-04-01 21:00,2,81.99,82.04,81.99,82.04,15
20180501|2018-04-01 21:30,2,81.94,81.94,81.94,81.94,1
20180501|2018-04-01 22:00,2,81.9,82,81.9,81.98,7
20180501|2018-04-01 22:30,2,82.01,82.07,81.96,82.07,68
20180501|2018-04-01 23:00,2,82.1,82.13,82.1,82.13,4
20180501|2018-04-01 23:30,2,82.13,82.13,81.99,81.99,5
20180501|2018-04-02 00:00,2,81.99,81.99,81.99,81.99,1
20180501|2018-04-02 00:30,2,82,82,82,82,1
20180501|2018-04-02 01:00,2,82.09,82.1,82.08,82.09,22
20180501|2018-04-02 01:30,2,82.12,82.4,82,82.4,138
20180501|2018-04-02 02:00,2,82.4,82.45,82.4,82.41,198
20180501|2018-04-02 02:30,2,82.4,82.45,82.39,82.41,119
20180501|2018-04-02 03:00,2,82.39,82.5,82.39,82.45,110
20180501|2018-04-02 03:30,2,82.5,82.7,82.5,82.7,163
20180501|2018-04-02 04:00,2,82.7,82.71,82.65,82.66,110
20180501|2018-04-02 04:30,2,82.65,82.65,82.41,82.5,133
20180501|2018-04-02 05:00,2,82.58,82.7,82.46,82.57,81
20180501|2018-04-02 05:30,2,82.65,82.7,82.55,82.55,81
20180501|2018-04-02 06:00,2,82.55,82.55,82.38,82.54,82
20180501|2018-04-02 06:30,2,82.5,82.65,82.48,82.48,105
20180501|2018-04-02 07:00,2,82.48,82.6,82.34,82.43,262
20180501|2018-04-02 07:30,2,82.4,82.45,82.12,82.31,443
20180501|2018-04-02 08:00,2,82.34,82.4,81.95,81.99,492
20180501|2018-04-02 08:30,2,81.96,82.14,81.6,81.83,1531
20180501|2018-04-02 09:00,2,81.83,81.92,81.57,81.9,789
20180501|2018-04-02 09:30,2,81.83,82.16,81.82,82.06,822
20180501|2018-04-02 10:00,2,82.08,82.08,81.78,81.99,679
20180501|2018-04-02 10:30,2,81.99,81.99,81.73,81.92,554
20180501|2018-04-02 11:00,2,81.92,81.92,81.46,81.78,923
20180501|2018-04-02 11:30,2,81.78,81.83,81.27,81.3,918
20180501|2018-04-02 12:00,2,81.26,81.39,81.25,81.29,440
20180501|2018-04-02 12:30,2,81.3,81.33,81.11,81.2,787
20180501|2018-04-02 13:00,2,81.18,81.28,80.92,81.03,1722
20180501|2018-04-02 20:00,3,80.97,81.18,80.97,81.09,308
20180501|2018-04-02 20:30,3,81.15,81.27,81.1,81.22,68
20180501|2018-04-02 21:00,3,81.24,81.26,81.16,81.18,32
20180501|2018-04-02 21:30,3,81.17,81.18,81.17,81.18,10
20180501|2018-04-02 22:00,3,81.19,81.34,81.19,81.33,42
20180501|2018-04-02 22:30,3,81.35,81.36,81.35,81.36,10
20180501|2018-04-02 23:30,3,81.37,81.37,81.37,81.37,1
20180501|2018-04-03 00:00,3,81.37,81.41,81.37,81.4,27
20180501|2018-04-03 00:30,3,81.42,81.42,81.26,81.26,53
20180501|2018-04-03 01:00,3,81.26,81.4,81.26,81.35,33
20180501|2018-04-03 01:30,3,81.35,81.41,81.32,81.41,25
20180501|2018-04-03 02:00,3,81.36,81.4,81.29,81.34,43
20180501|2018-04-03 02:30,3,81.34,81.34,81.16,81.16,85
20180501|2018-04-03 03:00,3,81.17,81.22,81.12,81.15,93
20180501|2018-04-03 03:30,3,81.14,81.2,81.11,81.2,112
20180501|2018-04-03 04:00,3,81.18,81.22,81.12,81.12,108
20180501|2018-04-03 04:30,3,81.15,81.15,81.11,81.12,39
20180501|2018-04-03 05:00,3,81.12,81.16,81.11,81.15,105
20180501|2018-04-03 05:30,3,81.17,81.2,81.11,81.13,55
20180501|2018-04-03 06:00,3,81.13,81.21,81.12,81.21,38
20180501|2018-04-03 06:30,3,81.2,81.24,81.16,81.24,65
20180501|2018-04-03 07:00,3,81.22,81.31,81.11,81.31,272
20180501|2018-04-03 07:30,3,81.31,81.39,81.22,81.35,338
20180501|2018-04-03 08:00,3,81.4,81.4,81.17,81.19,312
20180501|2018-04-03 08:30,3,81.2,81.6,81.1,81.44,996
20180501|2018-04-03 09:00,3,81.42,81.69,81.36,81.63,1062
20180501|2018-04-03 09:30,3,81.62,81.9,81.4,81.8,1540
20180501|2018-04-03 10:00,3,81.8,81.89,81.64,81.7,913
20180501|2018-04-03 10:30,3,81.73,81.73,81.47,81.56,840
20180501|2018-04-03 11:00,3,81.55,82.2,81.4,82.11,2047
20180501|2018-04-03 11:30,3,82.08,82.81,81.96,82.57,2584
20180501|2018-04-03 12:00,3,82.57,82.59,82.12,82.21,1106
20180501|2018-04-03 12:30,3,82.19,82.25,82,82.05,687
20180501|2018-04-03 13:00,3,82.06,82.26,81.84,82.05,2044
20180501|2018-04-03 20:00,4,82.1,82.29,82.02,82.29,96
20180501|2018-04-03 20:30,4,82.26,82.27,82.26,82.27,4
20180501|2018-04-03 21:00,4,82.27,82.27,82.27,82.27,4
20180501|2018-04-03 21:30,4,82.27,82.29,82.22,82.29,35
20180501|2018-04-03 22:00,4,82.27,82.29,82.27,82.29,6
20180501|2018-04-03 23:00,4,82.28,82.28,82.27,82.27,3
20180501|2018-04-04 00:00,4,82.25,82.25,82.12,82.17,9
20180501|2018-04-04 00:30,4,82.17,82.19,82.12,82.12,7
20180501|2018-04-04 01:00,4,82.13,82.16,82.13,82.16,11
20180501|2018-04-04 01:30,4,82.18,82.31,82.17,82.17,39
20180501|2018-04-04 02:00,4,82.16,82.2,82.09,82.09,28
20180501|2018-04-04 02:30,4,82.09,82.26,80.8,80.86,2440
20180501|2018-04-04 03:00,4,80.87,80.87,80.12,80.16,3745
20180501|2018-04-04 03:30,4,80.16,80.18,79.17,79.17,3673
20180501|2018-04-04 04:00,4,79.17,80.17,78.62,79.38,3123
20180501|2018-04-04 04:30,4,79.36,80.4,79.36,79.96,801
20180501|2018-04-04 05:00,4,79.92,80.15,79.65,79.8,543
20180501|2018-04-04 05:30,4,79.81,80.02,79.4,79.97,1047
20180501|2018-04-04 06:00,4,79.95,80.11,79.75,80.07,869
20180501|2018-04-04 06:30,4,80.1,80.2,79.66,79.97,701
20180501|2018-04-04 07:00,4,79.93,79.93,79.28,79.45,1558
20180501|2018-04-04 07:30,4,79.45,79.75,79.41,79.58,585
20180501|2018-04-04 08:00,4,79.56,79.65,79.4,79.56,990
20180501|2018-04-04 08:30,4,79.56,80.35,79.49,80.28,2314
20180501|2018-04-04 09:00,4,80.27,80.39,79.93,80.17,1102
20180501|2018-04-04 09:30,4,80.12,80.12,79.24,79.74,1973
20180501|2018-04-04 10:00,4,79.72,79.77,79.5,79.59,972
20180501|2018-04-04 10:30,4,79.59,79.72,79.52,79.62,844
20180501|2018-04-04 11:00,4,79.61,80.34,79.59,80.09,1409
20180501|2018-04-04 11:30,4,80.08,80.11,79.62,79.82,719
20180501|2018-04-04 12:00,4,79.81,79.81,79.6,79.6,582
20180501|2018-04-04 12:30,4,79.61,80.03,79.6,79.66,571
20180501|2018-04-04 13:00,4,79.66,79.95,79.51,79.55,2253
20180501|2018-04-04 20:00,5,79.5,79.88,79.45,79.77,426
20180501|2018-04-04 20:30,5,79.81,79.86,79.79,79.85,37
20180501|2018-04-04 21:00,5,79.86,79.92,79.83,79.91,53
20180501|2018-04-04 21:30,5,79.81,79.99,79.81,79.9,20
20180501|2018-04-04 22:00,5,79.9,79.94,79.88,79.9,16
20180501|2018-04-04 22:30,5,79.9,79.95,79.9,79.9,21
20180501|2018-04-04 23:00,5,79.92,79.95,79.92,79.92,6
20180501|2018-04-04 23:30,5,79.92,79.96,79.9,79.96,23
20180501|2018-04-05 00:00,5,79.9,80,79.9,79.91,30
20180501|2018-04-05 00:30,5,79.98,80.05,79.98,80.05,82
20180501|2018-04-05 01:00,5,80.06,80.29,80.04,80.24,106
20180501|2018-04-05 01:30,5,80.25,80.29,79.98,80.28,155
20180501|2018-04-05 02:00,5,80.26,80.39,80.26,80.26,134
20180501|2018-04-05 02:30,5,80.26,80.58,80.26,80.51,284
20180501|2018-04-05 03:00,5,80.49,80.58,80.44,80.5,117
20180501|2018-04-05 03:30,5,80.52,81.05,80.39,81,480
20180501|2018-04-05 04:00,5,81,81,80.84,80.9,157
20180501|2018-04-05 04:30,5,80.88,80.88,80.6,80.62,163
20180501|2018-04-05 05:00,5,80.63,80.87,80.63,80.67,203
20180501|2018-04-05 05:30,5,80.68,80.78,80.61,80.63,101
20180501|2018-04-05 06:00,5,80.66,80.73,80.61,80.68,77
20180501|2018-04-05 06:30,5,80.66,80.83,80.66,80.82,253
20180501|2018-04-05 07:00,5,80.8,80.92,80.69,80.71,439
20180501|2018-04-05 07:30,5,80.74,81.58,80.73,81.11,2063
20180501|2018-04-05 08:00,5,81.13,81.3,81.08,81.28,453
20180501|2018-04-05 08:30,5,81.27,81.4,80.8,80.91,1359
20180501|2018-04-05 09:00,5,80.92,81.19,80.91,80.98,902
20180501|2018-04-05 09:30,5,80.98,81.44,80.88,81.22,1898
20180501|2018-04-05 10:00,5,81.2,81.89,81.19,81.63,2439
20180501|2018-04-05 10:30,5,81.67,82.18,81.66,82.12,1644
20180501|2018-04-05 11:00,5,82.12,82.43,81.97,82.31,2000
20180501|2018-04-05 11:30,5,82.34,82.63,81.96,82.26,1938
20180501|2018-04-05 12:00,5,82.26,82.36,81.94,81.96,672
20180501|2018-04-05 12:30,5,81.92,82.16,81.9,81.93,637
20180501|2018-04-05 13:00,5,81.91,82.64,81.85,82.64,2270
20180501|2018-04-05 20:00,6,82,82.18,81.8,82.13,637
20180501|2018-04-05 20:30,6,82.13,82.55,82.13,82.55,193
20180501|2018-04-05 21:00,6,82.55,83.4,82.55,83.39,385
20180501|2018-04-05 21:30,6,83.39,83.46,83.26,83.37,83
20180501|2018-04-05 22:00,6,83.35,83.35,83.26,83.31,35
20180501|2018-04-05 22:30,6,83.31,83.31,83.31,83.31,1
20180501|2018-04-05 23:00,6,83.28,83.3,83.17,83.25,47
20180501|2018-04-05 23:30,6,83.21,83.21,82.95,82.99,133
20180501|2018-04-06 00:00,6,83,83.1,82.93,83.1,117
20180501|2018-04-06 00:30,6,83.1,83.17,82.95,82.95,32
20180501|2018-04-06 01:00,6,83.03,83.18,82.76,82.9,143
20180501|2018-04-06 01:30,6,82.96,83.25,82.87,83,101
20180501|2018-04-06 02:00,6,83.01,83.01,82.62,82.7,215
20180501|2018-04-06 02:30,6,82.68,82.92,82.6,82.72,79
20180501|2018-04-06 03:00,6,82.72,82.93,82.68,82.92,110
20180501|2018-04-06 03:30,6,82.94,83.18,82.92,83.17,124
20180501|2018-04-06 04:00,6,83.16,83.32,82.98,83.09,118
20180501|2018-04-06 04:30,6,83.13,83.19,82.93,83.03,96
20180501|2018-04-06 05:00,6,83.03,83.07,82.78,82.87,126
20180501|2018-04-06 05:30,6,82.87,82.97,82.6,82.76,125
20180501|2018-04-06 06:00,6,82.76,82.77,82.41,82.71,213
20180501|2018-04-06 06:30,6,82.69,82.71,82.43,82.65,146
20180501|2018-04-06 07:00,6,82.65,82.87,82.53,82.63,327
20180501|2018-04-06 07:30,6,82.66,82.72,82.28,82.62,818
20180501|2018-04-06 08:00,6,82.59,82.9,82.55,82.68,522
20180501|2018-04-06 08:30,6,82.71,83.29,82.66,83.07,1740
20180501|2018-04-06 09:00,6,83.1,83.23,82.88,82.92,1212
20180501|2018-04-06 09:30,6,82.94,83.15,82.76,83.03,963
20180501|2018-04-06 10:00,6,83.05,83.07,82.68,82.82,624
20180501|2018-04-06 10:30,6,82.84,82.87,82.37,82.37,804
20180501|2018-04-06 11:00,6,82.4,82.54,82.12,82.44,879
20180501|2018-04-06 11:30,6,82.44,82.6,82.35,82.51,407
20180501|2018-04-06 12:00,6,82.51,82.79,82.45,82.71,432
20180501|2018-04-06 12:30,6,82.75,82.79,82.38,82.51,576
20180501|2018-04-06 13:00,6,82.51,82.75,82.21,82.69,1450
20180501|2018-04-08 20:00,9,82.89,83.28,82.77,83.19,472
20180501|2018-04-08 20:30,9,83.2,83.24,83.02,83.02,31
20180501|2018-04-08 21:00,9,82.99,82.99,82.9,82.9,17
20180501|2018-04-08 21:30,9,82.92,83.02,82.88,82.94,37
20180501|2018-04-08 22:00,9,82.98,83,82.98,83,2
20180501|2018-04-08 23:00,9,83.02,83.05,83,83,13
20180501|2018-04-08 23:30,9,82.98,82.98,82.96,82.96,3
20180501|2018-04-09 00:00,9,83.01,83.03,82.94,82.94,5
20180501|2018-04-09 00:30,9,82.91,83.03,82.9,83,23
20180501|2018-04-09 01:00,9,83.02,83.13,82.95,83.12,41
20180501|2018-04-09 01:30,9,83.16,83.16,83.03,83.03,33
20180501|2018-04-09 02:00,9,83.01,83.17,83.01,83.17,32
20180501|2018-04-09 02:30,9,83.15,83.26,83.08,83.24,71
20180501|2018-04-09 03:00,9,83.25,83.31,83.13,83.27,158
20180501|2018-04-09 03:30,9,83.29,83.37,83.26,83.31,106
20180501|2018-04-09 04:00,9,83.26,83.27,83.12,83.17,48
20180501|2018-04-09 04:30,9,83.16,83.42,83.16,83.33,88
20180501|2018-04-09 05:00,9,83.31,83.36,83.19,83.24,109
20180501|2018-04-09 05:30,9,83.29,83.3,83.14,83.17,56
20180501|2018-04-09 06:00,9,83.2,83.2,83.08,83.14,56
20180501|2018-04-09 06:30,9,83.18,83.28,83.14,83.24,62
20180501|2018-04-09 07:00,9,83.22,83.38,83.16,83.27,217
20180501|2018-04-09 07:30,9,83.29,83.69,83.23,83.59,943
20180501|2018-04-09 08:00,9,83.6,83.6,82.79,83.02,920
20180501|2018-04-09 08:30,9,83.01,83.34,82.83,83,798
20180501|2018-04-09 09:00,9,83.02,83.03,82.7,82.88,757
20180501|2018-04-09 09:30,9,82.88,83.26,82.87,83.17,628
20180501|2018-04-09 10:00,9,83.17,83.25,82.94,83.14,456
20180501|2018-04-09 10:30,9,83.12,83.17,82.91,82.96,349
20180501|2018-04-09 11:00,9,82.97,83.06,82.8,83.04,552
20180501|2018-04-09 11:30,9,83.06,83.14,82.95,82.95,318
20180501|2018-04-09 12:00,9,82.98,83.48,82.97,83.19,1132
20180501|2018-04-09 12:30,9,83.2,83.24,82.96,82.97,572
20180501|2018-04-09 13:00,9,82.96,83.28,82.77,82.84,2096
20180501|2018-04-09 20:00,10,82.88,82.88,82.38,82.68,334
20180501|2018-04-09 20:30,10,82.72,82.95,82.72,82.86,120
20180501|2018-04-09 21:00,10,82.9,83.07,82.81,83.07,37
20180501|2018-04-09 21:30,10,83.08,83.1,83.04,83.09,54
20180501|2018-04-09 22:00,10,83.1,83.1,82.96,83,34
20180501|2018-04-09 22:30,10,82.97,83.02,82.97,83.02,3
20180501|2018-04-09 23:00,10,82.99,83.07,82.99,83.05,13
20180501|2018-04-09 23:30,10,83.08,83.08,82.62,82.64,54
20180501|2018-04-10 00:00,10,82.73,82.88,82.7,82.75,47
20180501|2018-04-10 00:30,10,82.82,83.06,82.82,82.94,63
20180501|2018-04-10 01:00,10,82.95,83.08,82.95,83.07,39
20180501|2018-04-10 01:30,10,83.04,83.08,82.98,83.02,31
20180501|2018-04-10 02:00,10,83,83.07,83,83.02,23
20180501|2018-04-10 02:30,10,82.99,82.99,82.86,82.88,24
20180501|2018-04-10 03:00,10,82.88,83.2,82.88,83.14,134
20180501|2018-04-10 03:30,10,83.04,83.2,83.02,83.1,53
20180501|2018-04-10 04:00,10,83.04,83.06,83,83.03,11
20180501|2018-04-10 04:30,10,82.99,83.04,82.99,83,12
20180501|2018-04-10 05:00,10,83.02,83.05,82.84,82.93,65
20180501|2018-04-10 05:30,10,82.9,82.92,82.79,82.79,46
20180501|2018-04-10 06:00,10,82.78,82.82,82.7,82.75,87
20180501|2018-04-10 06:30,10,82.76,82.92,82.76,82.85,56
20180501|2018-04-10 07:00,10,82.83,82.83,82.34,82.58,458
20180501|2018-04-10 07:30,10,82.56,82.63,82.36,82.43,389
20180501|2018-04-10 08:00,10,82.39,82.69,82.31,82.65,377
20180501|2018-04-10 08:30,10,82.62,83.01,82.62,82.89,742
20180501|2018-04-10 09:00,10,82.87,83.07,82.69,82.86,611
20180501|2018-04-10 09:30,10,82.85,83.34,82.73,83.1,1188
20180501|2018-04-10 10:00,10,83.12,83.4,83.04,83.32,1115
20180501|2018-04-10 10:30,10,83.33,83.53,83.31,83.42,966
20180501|2018-04-10 11:00,10,83.46,83.46,82.79,83.05,2104
20180501|2018-04-10 11:30,10,83.06,83.27,82.97,83.04,578
20180501|2018-04-10 12:00,10,83.04,83.33,83.01,83.2,488
20180501|2018-04-10 12:30,10,83.21,83.47,83.13,83.37,615
20180501|2018-04-10 13:00,10,83.37,83.59,83.36,83.59,1446
20180501|2018-04-10 20:00,11,83.66,83.7,83.45,83.6,223
20180501|2018-04-10 20:30,11,83.63,83.63,83.33,83.36,66
20180501|2018-04-10 21:00,11,83.38,83.47,83.38,83.43,30
20180501|2018-04-10 21:30,11,83.43,83.46,83.4,83.43,34
20180501|2018-04-10 22:00,11,83.45,83.53,83.39,83.39,30
20180501|2018-04-10 22:30,11,83.42,83.42,83.42,83.42,1
20180501|2018-04-10 23:00,11,83.45,83.46,83.45,83.46,2
20180501|2018-04-10 23:30,11,83.44,83.49,83.44,83.48,7
20180501|2018-04-11 00:00,11,83.47,83.49,83.47,83.49,2
20180501|2018-04-11 00:30,11,83.49,83.5,83.49,83.5,10
20180501|2018-04-11 01:00,11,83.43,83.49,83.42,83.42,36
20180501|2018-04-11 01:30,11,83.47,83.48,83.43,83.48,19
20180501|2018-04-11 02:00,11,83.48,83.52,83.44,83.5,44
20180501|2018-04-11 02:30,11,83.49,83.49,83.4,83.47,78
20180501|2018-04-11 03:00,11,83.49,83.53,83.48,83.52,32
20180501|2018-04-11 03:30,11,83.53,83.77,83.53,83.66,241
20180501|2018-04-11 04:00,11,83.63,83.69,83.57,83.61,53
20180501|2018-04-11 04:30,11,83.68,83.7,83.63,83.63,19
20180501|2018-04-11 05:00,11,83.62,83.68,83.59,83.68,87
20180501|2018-04-11 05:30,11,83.68,83.68,83.6,83.6,9
20180501|2018-04-11 06:00,11,83.61,83.64,83.54,83.55,98
20180501|2018-04-11 06:30,11,83.57,83.61,83.4,83.47,136
20180501|2018-04-11 07:00,11,83.47,83.52,83.31,83.48,440
20180501|2018-04-11 07:30,11,83.46,83.58,83.44,83.54,189
20180501|2018-04-11 08:00,11,83.55,83.85,83.51,83.71,794
20180501|2018-04-11 08:30,11,83.7,83.97,83.61,83.67,939
20180501|2018-04-11 09:00,11,83.68,83.69,83.38,83.42,512
20180501|2018-04-11 09:30,11,83.41,83.73,83.38,83.49,711
20180501|2018-04-11 10:00,11,83.5,83.78,83.43,83.62,811
20180501|2018-04-11 10:30,11,83.62,83.7,83.55,83.67,419
20180501|2018-04-11 11:00,11,83.65,83.7,83.57,83.7,331
20180501|2018-04-11 11:30,11,83.69,83.73,83.65,83.69,154
20180501|2018-04-11 12:00,11,83.67,83.77,83.65,83.72,207
20180501|2018-04-11 12:30,11,83.71,83.86,83.7,83.86,842
20180501|2018-04-11 13:00,11,83.85,84.04,83.67,83.69,1861
20180501|2018-04-11 20:00,12,83.83,83.97,83.68,83.72,184
20180501|2018-04-11 20:30,12,83.67,83.72,83.67,83.7,16
20180501|2018-04-11 21:00,12,83.73,83.76,83.73,83.75,7
20180501|2018-04-11 21:30,12,83.77,83.83,83.77,83.82,21
20180501|2018-04-11 22:00,12,83.82,83.82,83.82,83.82,1
20180501|2018-04-11 23:00,12,83.78,83.78,83.76,83.76,5
20180501|2018-04-11 23:30,12,83.75,83.75,83.64,83.66,67
20180501|2018-04-12 00:00,12,83.69,83.69,83.69,83.69,3
20180501|2018-04-12 00:30,12,83.68,83.69,83.68,83.69,5
20180501|2018-04-12 01:00,12,83.7,83.74,83.7,83.74,4
20180501|2018-04-12 01:30,12,83.81,83.81,83.74,83.79,17
20180501|2018-04-12 02:00,12,83.76,83.86,83.74,83.81,51
20180501|2018-04-12 02:30,12,83.76,83.8,83.75,83.78,13
20180501|2018-04-12 03:00,12,83.76,83.76,83.66,83.68,129
20180501|2018-04-12 03:30,12,83.67,83.67,83.6,83.64,98
20180501|2018-04-12 04:00,12,83.59,83.61,83.44,83.53,283
20180501|2018-04-12 04:30,12,83.52,83.65,83.52,83.65,81
20180501|2018-04-12 05:00,12,83.66,83.77,83.66,83.77,31
20180501|2018-04-12 05:30,12,83.76,83.89,83.72,83.87,60
20180501|2018-04-12 06:00,12,83.84,83.91,83.84,83.89,18
20180501|2018-04-12 06:30,12,83.91,83.94,83.83,83.84,52
20180501|2018-04-12 07:00,12,83.84,83.89,83.71,83.76,121
20180501|2018-04-12 07:30,12,83.76,83.79,83.17,83.41,1394
20180501|2018-04-12 08:00,12,83.43,83.49,83.27,83.33,303
20180501|2018-04-12 08:30,12,83.33,83.59,83.17,83.44,769
20180501|2018-04-12 09:00,12,83.46,83.61,83.4,83.47,567
20180501|2018-04-12 09:30,12,83.49,83.84,83.41,83.68,612
20180501|2018-04-12 10:00,12,83.66,83.7,83.51,83.54,225
20180501|2018-04-12 10:30,12,83.55,83.65,83.47,83.49,242
20180501|2018-04-12 11:00,12,83.51,83.69,83.44,83.69,287
20180501|2018-04-12 11:30,12,83.68,83.81,83.6,83.73,290
20180501|2018-04-12 12:00,12,83.73,83.77,83.62,83.67,314
20180501|2018-04-12 12:30,12,83.67,83.87,83.65,83.72,325
20180501|2018-04-12 13:00,12,83.73,83.91,83.65,83.85,857
20180501|2018-04-12 20:00,13,83.83,84.14,83.71,84.1,261
20180501|2018-04-12 20:30,13,84.13,84.19,84.1,84.18,129
20180501|2018-04-12 21:00,13,84.14,84.19,84.09,84.11,88
20180501|2018-04-12 21:30,13,84.1,84.14,84.04,84.11,59
20180501|2018-04-12 22:00,13,84.13,84.16,84.07,84.16,30
20180501|2018-04-12 22:30,13,84.14,84.17,84.11,84.15,25
20180501|2018-04-12 23:00,13,84.14,84.19,84.14,84.19,5
20180501|2018-04-12 23:30,13,84.16,84.18,84.16,84.16,3
20180501|2018-04-13 00:00,13,84.17,84.17,84.16,84.16,2
20180501|2018-04-13 00:30,13,84.13,84.19,84.13,84.19,10
20180501|2018-04-13 01:00,13,84.17,84.26,84.16,84.23,28
20180501|2018-04-13 01:30,13,84.24,84.39,84.24,84.3,146
20180501|2018-04-13 02:00,13,84.3,84.32,84.19,84.22,32
20180501|2018-04-13 02:30,13,84.26,84.29,84.16,84.24,37
20180501|2018-04-13 03:00,13,84.21,84.39,84.21,84.27,151
20180501|2018-04-13 03:30,13,84.31,84.39,84.28,84.39,22
20180501|2018-04-13 04:00,13,84.39,84.39,84.32,84.33,55
20180501|2018-04-13 04:30,13,84.32,84.37,84.31,84.33,23
20180501|2018-04-13 05:00,13,84.36,84.45,84.36,84.4,170
20180501|2018-04-13 05:30,13,84.41,84.41,84.25,84.25,50
20180501|2018-04-13 06:00,13,84.32,84.37,84.29,84.37,47
20180501|2018-04-13 06:30,13,84.34,84.39,84.3,84.33,115
20180501|2018-04-13 07:00,13,84.28,84.39,84.16,84.2,300
20180501|2018-04-13 07:30,13,84.22,84.28,84.16,84.22,315
20180501|2018-04-13 08:00,13,84.22,84.39,84.16,84.36,209
20180501|2018-04-13 08:30,13,84.33,84.39,84.23,84.24,618
20180501|2018-04-13 09:00,13,84.26,84.28,83.95,84.09,849
20180501|2018-04-13 09:30,13,84.08,84.18,84,84.15,363
20180501|2018-04-13 10:00,13,84.16,84.35,84.01,84.16,488
20180501|2018-04-13 10:30,13,84.15,84.2,84.06,84.11,376
20180501|2018-04-13 11:00,13,84.11,84.15,83.93,83.99,460
20180501|2018-04-13 11:30,13,83.99,84.03,83.78,83.78,476
20180501|2018-04-13 12:00,13,83.8,83.89,83.72,83.76,432
20180501|2018-04-13 12:30,13,83.76,83.78,83.09,83.25,1362
20180501|2018-04-13 13:00,13,83.24,83.52,83.06,83.49,1887
20180501|2018-04-15 20:00,16,83.25,83.6,83.25,83.6,121
20180501|2018-04-15 20:30,16,83.61,83.61,83.53,83.55,11
20180501|2018-04-15 21:00,16,83.56,83.63,83.39,83.63,18
20180501|2018-04-15 21:30,16,83.63,83.63,83.35,83.35,13
20180501|2018-04-15 22:00,16,83.3,83.6,83.3,83.6,15
20180501|2018-04-15 22:30,16,83.6,83.76,83.46,83.46,45
20180501|2018-04-15 23:00,16,83.44,83.44,83.44,83.44,1
20180501|2018-04-15 23:30,16,83.44,83.44,83.44,83.44,1
20180501|2018-04-16 00:00,16,83.41,83.41,83.4,83.4,6
20180501|2018-04-16 01:00,16,83.53,83.61,83.53,83.61,8
20180501|2018-04-16 01:30,16,83.64,83.77,83.63,83.77,13
20180501|2018-04-16 02:00,16,83.79,83.8,83.6,83.61,15
20180501|2018-04-16 02:30,16,83.6,83.6,83.52,83.6,15
20180501|2018-04-16 03:00,16,83.62,83.66,83.53,83.66,21
20180501|2018-04-16 03:30,16,83.63,83.71,83.63,83.69,22
20180501|2018-04-16 04:00,16,83.65,83.74,83.65,83.74,32
20180501|2018-04-16 04:30,16,83.75,83.89,83.75,83.89,102
20180501|2018-04-16 05:00,16,83.84,84.01,83.84,83.9,66
20180501|2018-04-16 05:30,16,83.86,83.86,83.86,83.86,3
20180501|2018-04-16 06:00,16,83.85,83.85,83.83,83.83,3
20180501|2018-04-16 06:30,16,83.84,83.84,83.66,83.67,27
20180501|2018-04-16 07:00,16,83.64,83.65,83.42,83.42,95
20180501|2018-04-16 07:30,16,83.52,83.57,83.38,83.56,91
20180501|2018-04-16 08:00,16,83.52,83.73,83.52,83.71,48
20180501|2018-04-16 08:30,16,83.71,84.04,83.62,83.81,264
20180501|2018-04-16 09:00,16,83.79,84.04,83.78,84,326
20180501|2018-04-16 09:30,16,83.98,83.99,83.48,83.49,425
20180501|2018-04-16 10:00,16,83.52,83.71,83.37,83.71,356
20180501|2018-04-16 10:30,16,83.72,83.72,83.37,83.4,195
20180501|2018-04-16 11:00,16,83.4,83.51,83.25,83.35,220
20180501|2018-04-16 11:30,16,83.36,83.42,83.2,83.35,239
20180501|2018-04-16 12:00,16,83.33,83.38,83.2,83.28,122
20180501|2018-04-16 12:30,16,83.25,83.32,83,83.2,319
20180501|2018-04-16 13:00,16,83.2,83.4,83.05,83.39,130
20180501|2018-04-16 20:00,17,83.28,83.32,83.15,83.32,53
20180501|2018-04-16 20:30,17,83.35,83.35,83.3,83.32,11
20180501|2018-04-16 21:00,17,83.32,83.47,83.31,83.46,61
20180501|2018-04-16 21:30,17,83.46,83.53,83.46,83.53,12
20180501|2018-04-16 22:00,17,83.53,83.53,83.53,83.53,1
20180501|2018-04-16 22:30,17,83.49,83.5,83.46,83.46,5
20180501|2018-04-16 23:30,17,83.42,83.51,83.4,83.51,8
20180501|2018-04-17 00:00,17,83.45,83.45,83.45,83.45,2
20180501|2018-04-17 00:30,17,83.42,83.42,83.42,83.42,20
20180501|2018-04-17 01:00,17,83.41,83.46,83.41,83.46,5
20180501|2018-04-17 01:30,17,83.53,83.53,83.43,83.49,14
20180501|2018-04-17 02:00,17,83.44,83.46,83.43,83.44,19
20180501|2018-04-17 02:30,17,83.41,83.41,83.39,83.39,9
20180501|2018-04-17 03:00,17,83.4,83.4,83.25,83.32,94
20180501|2018-04-17 03:30,17,83.34,83.34,83.29,83.31,7
20180501|2018-04-17 04:00,17,83.3,83.3,83.3,83.3,2
20180501|2018-04-17 04:30,17,83.31,83.37,83.3,83.35,5
20180501|2018-04-17 05:00,17,83.34,83.34,83.32,83.32,2
20180501|2018-04-17 05:30,17,83.36,83.39,83.36,83.39,2
20180501|2018-04-17 06:30,17,83.35,83.54,83.35,83.48,29
20180501|2018-04-17 07:00,17,83.44,83.55,83.4,83.47,64
20180501|2018-04-17 07:30,17,83.45,83.58,83.32,83.32,71
20180501|2018-04-17 08:00,17,83.3,83.3,83,83.03,234
20180501|2018-04-17 08:30,17,83,83,82.75,82.97,438
20180501|2018-04-17 09:00,17,82.9,82.9,82.6,82.67,201
20180501|2018-04-17 09:30,17,82.68,82.91,82.58,82.7,324
20180501|2018-04-17 10:00,17,82.69,82.84,82.53,82.56,312
20180501|2018-04-17 10:30,17,82.54,82.58,82.06,82.11,736
20180501|2018-04-17 11:00,17,82.14,82.38,82.11,82.38,126
20180501|2018-04-17 11:30,17,82.36,82.54,82.34,82.51,45
20180501|2018-04-17 12:00,17,82.62,82.8,82.54,82.8,34
20180501|2018-04-17 12:30,17,82.8,83.33,82.8,83.33,156
20180501|2018-04-17 13:00,17,83.31,83.34,83.03,83.03,201
20180501|2018-04-17 20:00,18,83.28,83.3,82.99,83.3,10
20180501|2018-04-17 20:30,18,83.33,83.39,83.3,83.39,8
20180501|2018-04-17 21:00,18,83.22,83.22,83.1,83.15,9
20180501|2018-04-17 21:30,18,83.13,83.38,83.13,83.38,61
20180501|2018-04-17 22:00,18,83.28,83.32,83.27,83.28,22
20180501|2018-04-17 22:30,18,83.28,83.31,83.28,83.31,15
20180501|2018-04-18 00:00,18,83.28,83.28,83.21,83.21,3
20180501|2018-04-18 00:30,18,83.28,83.3,83.28,83.3,4
20180501|2018-04-18 01:30,18,83.14,83.14,83.14,83.14,2
20180501|2018-04-18 02:00,18,83.18,83.18,83.18,83.18,5
20180501|2018-04-18 02:30,18,83.21,83.21,83.21,83.21,2
20180501|2018-04-18 03:00,18,83.23,83.25,83.23,83.25,3
20180501|2018-04-18 03:30,18,83.22,83.22,83.17,83.19,15
20180501|2018-04-18 04:00,18,83.13,83.13,82.99,82.99,11
20180501|2018-04-18 05:00,18,82.87,82.87,82.87,82.87,1
20180501|2018-04-18 06:00,18,82.85,82.88,82.85,82.88,4
20180501|2018-04-18 06:30,18,82.81,82.83,82.72,82.72,23
20180501|2018-04-18 07:00,18,82.9,83.06,82.9,82.98,22
20180501|2018-04-18 07:30,18,83.08,83.24,83.06,83.14,77
20180501|2018-04-18 08:00,18,83.22,83.25,83.21,83.25,8
20180501|2018-04-18 08:30,18,83.02,83.19,83.02,83.02,38
20180501|2018-04-18 09:00,18,83.03,83.03,82.8,82.88,55
20180501|2018-04-18 09:30,18,82.83,82.92,82.79,82.79,35
20180501|2018-04-18 10:00,18,82.8,83.14,82.79,83.11,66
20180501|2018-04-18 10:30,18,83.04,83.08,82.78,82.78,34
20180501|2018-04-18 11:00,18,82.76,82.76,82.5,82.57,159
20180501|2018-04-18 11:30,18,82.57,82.82,82.54,82.82,73
20180501|2018-04-18 12:00,18,82.75,82.87,82.68,82.77,70
20180501|2018-04-18 12:30,18,82.86,83.01,82.85,82.9,66
20180501|2018-04-18 13:00,18,82.86,82.92,82.6,82.63,223
20180501|2018-04-18 20:00,19,82.71,82.71,82.61,82.71,19
20180501|2018-04-18 20:30,19,82.72,82.73,82.6,82.6,6
20180501|2018-04-18 21:00,19,82.63,82.76,82.62,82.76,24
20180501|2018-04-18 21:30,19,82.71,82.72,82.71,82.72,3
20180501|2018-04-19 01:00,19,82.76,82.8,82.76,82.8,13
20180501|2018-04-19 01:30,19,82.8,82.8,82.7,82.7,24
20180501|2018-04-19 02:00,19,82.69,82.78,82.63,82.78,9
20180501|2018-04-19 03:00,19,82.86,82.95,82.86,82.95,6
20180501|2018-04-19 04:00,19,82.79,82.83,82.72,82.72,25
20180501|2018-04-19 04:30,19,82.72,82.72,82.7,82.7,2
20180501|2018-04-19 05:00,19,82.71,82.75,82.71,82.75,10
20180501|2018-04-19 07:00,19,82.75,82.75,82.56,82.68,42
20180501|2018-04-19 07:30,19,82.88,83,82.6,82.71,76
20180501|2018-04-19 08:00,19,82.73,82.97,82.73,82.97,106
20180501|2018-04-19 08:30,19,82.99,82.99,82.75,82.75,35
20180501|2018-04-19 09:00,19,82.76,82.85,82.68,82.75,101
20180501|2018-04-19 09:30,19,82.8,83.09,82.78,82.96,214
20180501|2018-04-19 10:00,19,82.92,83.04,82.77,83,230
20180501|2018-04-19 10:30,19,83.03,83.04,82.88,82.92,45
20180501|2018-04-19 11:00,19,82.91,82.95,82.7,82.71,132
20180501|2018-04-19 11:30,19,82.69,82.78,82.69,82.73,13
20180501|2018-04-19 12:00,19,82.69,82.77,82.68,82.77,23
20180501|2018-04-19 12:30,19,82.82,82.99,82.82,82.94,30
20180501|2018-04-19 13:00,19,82.96,83.16,82.89,82.9,261
20180501|2018-04-19 20:00,20,83,83.17,83,83.05,25
20180501|2018-04-19 20:30,20,83.18,83.18,83.17,83.17,8
20180501|2018-04-19 21:00,20,83.25,83.28,83.25,83.27,8
20180501|2018-04-19 21:30,20,83.3,83.3,83.3,83.3,11
20180501|2018-04-19 22:00,20,83.33,83.33,83.33,83.33,4
20180501|2018-04-20 00:00,20,83.31,83.33,83.31,83.33,3
20180501|2018-04-20 00:30,20,83.33,83.37,83.33,83.33,35
20180501|2018-04-20 01:00,20,83.35,83.35,83.3,83.3,45
20180501|2018-04-20 01:30,20,83.23,83.23,83.23,83.23,1
20180501|2018-04-20 02:00,20,83.2,83.2,83.17,83.17,6
20180501|2018-04-20 02:30,20,83.25,83.34,83.25,83.28,22
20180501|2018-04-20 03:00,20,83.39,83.5,83.39,83.5,19
20180501|2018-04-20 03:30,20,83.51,83.51,83.4,83.43,9
20180501|2018-04-20 04:00,20,83.47,83.58,83.47,83.54,28
20180501|2018-04-20 04:30,20,83.54,83.6,83.5,83.6,57
20180501|2018-04-20 05:00,20,83.64,83.66,83.59,83.64,25
20180501|2018-04-20 05:30,20,83.65,83.65,83.55,83.61,11
20180501|2018-04-20 06:00,20,83.6,83.62,83.6,83.6,7
20180501|2018-04-20 06:30,20,83.61,83.61,83.52,83.59,33
20180501|2018-04-20 07:00,20,83.61,83.9,83.59,83.88,102
20180501|2018-04-20 07:30,20,83.9,84.22,83.9,84.21,69
20180501|2018-04-20 08:00,20,84.11,84.81,84.11,84.81,285
20180501|2018-04-20 08:30,20,84.76,84.86,84.56,84.79,139
20180501|2018-04-20 09:00,20,84.81,84.85,84.42,84.63,94
20180501|2018-04-20 09:30,20,84.62,84.99,83.95,83.95,268
20180501|2018-04-20 10:00,20,83.95,84.35,83.93,84.33,84
20180501|2018-04-20 10:30,20,84.35,84.56,84.35,84.53,60
20180501|2018-04-20 11:00,20,84.57,84.68,84.53,84.53,34
20180501|2018-04-20 11:30,20,84.45,84.83,84.42,84.79,53
20180501|2018-04-20 12:00,20,84.71,84.89,84.62,84.84,134
20180501|2018-04-20 12:30,20,84.8,85.4,84.78,85.39,239
20180501|2018-04-20 13:00,20,85.36,85.63,85.32,85.63,475
20180501|2018-04-22 20:00,23,85.7,85.91,85.7,85.8,24
20180501|2018-04-22 20:30,23,85.6,85.6,85.54,85.54,2
20180501|2018-04-22 21:00,23,85.51,85.52,85.51,85.52,9
20180501|2018-04-22 22:00,23,85.55,85.55,85.55,85.55,1
20180501|2018-04-22 23:30,23,85.8,85.82,85.8,85.8,4
20180501|2018-04-23 00:00,23,85.84,85.84,85.84,85.84,2
20180501|2018-04-23 01:00,23,85.8,85.8,85.75,85.75,6
20180501|2018-04-23 01:30,23,85.85,85.99,85.85,85.99,46
20180501|2018-04-23 02:00,23,86.01,86.01,86.01,86.01,1
20180501|2018-04-23 02:30,23,85.91,85.91,85.9,85.9,10
20180501|2018-04-23 03:00,23,85.96,85.96,85.95,85.95,7
20180501|2018-04-23 03:30,23,85.95,86.03,85.95,86.03,13
20180501|2018-04-23 04:00,23,86,86.03,86,86.03,2
20180501|2018-04-23 05:00,23,86.04,86.07,86.04,86.07,9
20180501|2018-04-23 06:00,23,86.05,86.07,86.05,86.07,9
20180501|2018-04-23 06:30,23,86.21,86.21,86.2,86.2,9
20180501|2018-04-23 07:00,23,86.15,86.28,86.15,86.26,18
20180501|2018-04-23 07:30,23,86.25,86.25,85.96,86.21,20
20180501|2018-04-23 08:00,23,86.15,86.23,86.1,86.17,35
20180501|2018-04-23 08:30,23,86.16,86.16,85.74,85.82,51
20180501|2018-04-23 09:00,23,85.74,86.17,85.74,86.05,64
20180501|2018-04-23 09:30,23,86.07,86.1,85.95,86.1,17
20180501|2018-04-23 10:00,23,86.08,86.44,86.07,86.2,230
20180501|2018-04-23 10:30,23,86.25,86.25,86,86.18,41
20180501|2018-04-23 11:00,23,85.95,86.12,85.5,85.6,68
20180501|2018-04-23 11:30,23,85.6,85.75,85.5,85.59,62
20180501|2018-04-23 12:00,23,85.52,85.52,84.89,84.9,91
20180501|2018-04-23 12:30,23,84.9,84.9,84.22,84.22,42
20180501|2018-04-23 13:00,23,83.74,83.88,82.9,83.35,126
20180501|2018-04-23 20:00,24,83.25,83.25,83.25,83.25,1
20180501|2018-04-24 03:30,24,84.25,84.25,84.08,84.08,13
20180501|2018-04-24 06:30,24,84,84,83.66,83.74,25
20180501|2018-04-24 07:00,24,83.79,83.79,83.79,83.79,1
20180501|2018-04-24 07:30,24,83.4,83.4,83.4,83.4,5
20180501|2018-04-24 08:00,24,83.07,83.35,83.07,83.35,10
20180501|2018-04-24 08:30,24,83.35,83.35,83.13,83.13,4
20180501|2018-04-24 09:00,24,83.49,83.66,83.49,83.66,2
20180501|2018-04-24 09:30,24,83.41,83.43,83.41,83.43,3
20180501|2018-04-24 10:30,24,84.26,84.26,84.26,84.26,1
20180501|2018-04-24 11:00,24,84.47,84.47,83.8,83.8,29
20180501|2018-04-24 11:30,24,83.8,83.8,83.8,83.8,4
20180501|2018-04-24 12:00,24,84,84.07,83.96,84,60
20180501|2018-04-24 12:30,24,83.75,83.75,83.75,83.75,1
20180501|2018-04-24 13:00,24,83.19,83.19,82.93,82.93,43
20180501|2018-04-24 20:00,25,83.17,83.17,83.17,83.17,1
20180501|2018-04-25 04:30,25,82.89,82.89,82.89,82.89,2
20180501|2018-04-25 08:00,25,83.08,83.1,83.08,83.1,5
20180501|2018-04-25 08:30,25,83.39,83.41,83.21,83.21,3
20180501|2018-04-25 10:30,25,84.2,84.2,84.2,84.2,2
20180501|2018-04-25 11:00,25,84.57,84.57,84.57,84.57,1
20180501|2018-04-25 11:30,25,84.52,84.52,84.52,84.52,4
20180501|2018-04-26 08:00,26,85,85,85,85,1
20180501|2018-04-26 12:00,26,84.97,84.97,84.63,84.63,2
20180501|2018-04-30 10:30,30,84.63,84.63,84.63,84.63,1
20180501|2018-04-30 12:00,30,84.63,84.63,84.63,84.63,1
20180501|2018-04-30 12:30,30,84.43,84.43,84.43,84.43,1
20180501|2018-04-30 22:00,1,84.66,84.72,84.66,84.72,10
20180501|2018-05-01 09:00,1,85.15,85.3,85.15,85.3,4
20180501|2018-05-01 12:30,1,85,85,85,85,3
20180501|2018-05-02 09:00,2,85.33,85.38,85.33,85.38,2
20180501|2018-05-02 10:00,2,84.93,85.1,84.65,85.1,10
20180501|2018-05-03 08:00,3,84.75,84.75,84.75,84.75,2
20180501|2018-05-03 09:00,3,84.85,84.85,84.85,84.85,3
20180501|2018-05-04 11:30,4,84.9,84.9,84.9,84.9,5
20180501|2018-05-04 12:00,4,85.3,85.3,85.3,85.3,3
20180501|2018-05-04 13:00,4,86,86,86,86,5
20180501|2018-05-06 23:30,7,87.69,87.69,86.65,86.65,2
20180501|2018-05-07 11:00,7,87.31,87.31,87.31,87.31,1
20180701|2017-10-26 11:00,26,69.87,69.87,69.76,69.76,22
20180701|2017-10-26 11:30,26,69.88,69.88,69.88,69.88,2
20180701|2017-10-26 12:00,26,69.92,69.92,69.86,69.86,3
20180701|2017-10-26 12:30,26,69.9,69.94,69.88,69.94,6
20180701|2017-10-26 13:00,26,69.9,69.9,69.75,69.75,27
20180701|2017-10-26 20:00,27,69.89,69.89,69.8,69.8,6
20180701|2017-10-26 23:00,27,69.9,69.9,69.9,69.9,1
20180701|2017-10-27 02:30,27,69.78,69.78,69.78,69.78,2
20180701|2017-10-27 04:00,27,69.71,69.71,69.71,69.71,2
20180701|2017-10-27 04:30,27,69.71,69.71,69.71,69.71,1
20180701|2017-10-27 06:00,27,69.7,69.7,69.65,69.65,24
20180701|2017-10-27 07:30,27,69.68,69.68,69.68,69.68,3
20180701|2017-10-27 08:00,27,69.65,69.65,69.5,69.5,60
20180701|2017-10-27 08:30,27,69.5,69.56,69.5,69.51,12
20180701|2017-10-27 09:00,27,69.64,69.9,69.64,69.9,24
20180701|2017-10-27 09:30,27,69.8,69.8,69.8,69.8,10
20180701|2017-10-27 11:00,27,69.77,69.77,69.77,69.77,1
20180701|2017-10-27 11:30,27,69.72,69.72,69.72,69.72,1
20180701|2017-10-27 12:30,27,69.7,69.7,69.7,69.7,39
20180701|2017-10-27 13:00,27,69.7,69.94,69.7,69.83,37
20180701|2017-10-29 23:00,30,69.96,70,69.96,70,19
20180701|2017-10-30 04:00,30,69.96,69.96,69.96,69.96,2
20180701|2017-10-30 04:30,30,69.96,69.96,69.96,69.96,1
20180701|2017-10-30 05:30,30,69.97,69.97,69.97,69.97,1
20180701|2017-10-30 07:00,30,70.2,70.37,70.2,70.37,12
20180701|2017-10-30 07:30,30,70.26,70.26,70.26,70.26,1
20180701|2017-10-30 08:00,30,69.7,69.7,69.7,69.7,5
20180701|2017-10-30 08:30,30,69.78,69.8,69.78,69.8,6
20180701|2017-10-30 09:00,30,70.1,70.3,70.1,70.3,14
20180701|2017-10-30 09:30,30,70.3,70.3,70.3,70.3,4
20180701|2017-10-30 11:00,30,70.37,70.53,70.37,70.53,36
20180701|2017-10-30 11:30,30,70.45,70.45,70.4,70.43,8
20180701|2017-10-30 12:00,30,70.35,70.35,70.35,70.35,11
20180701|2017-10-30 12:30,30,70.35,70.35,70.2,70.2,3
20180701|2017-10-30 13:00,30,70.35,70.38,70.29,70.29,21
20180701|2017-10-30 21:30,31,70.43,70.43,70.37,70.42,6
20180701|2017-10-31 00:00,31,70.4,70.4,70.4,70.4,4
20180701|2017-10-31 01:30,31,70.44,70.45,70.33,70.42,19
20180701|2017-10-31 06:30,31,70.17,70.17,70.13,70.13,18
20180701|2017-10-31 07:00,31,70,70,69.98,69.98,4
20180701|2017-10-31 08:30,31,69.93,69.93,69.89,69.92,20
20180701|2017-10-31 09:00,31,69.92,69.92,69.89,69.89,13
20180701|2017-10-31 09:30,31,69.87,70.17,69.87,70.17,27
20180701|2017-10-31 10:00,31,70.19,70.19,70.19,70.19,1
20180701|2017-10-31 10:30,31,70.25,70.25,70.14,70.14,3
20180701|2017-10-31 11:00,31,70.21,70.22,70.2,70.22,11
20180701|2017-10-31 11:30,31,70.27,70.29,70.21,70.21,7
20180701|2017-10-31 12:00,31,70.19,70.27,70.19,70.27,3
20180701|2017-10-31 13:00,31,70.15,70.18,70.1,70.14,25
20180701|2017-10-31 23:30,1,70.53,70.53,70.45,70.45,21
20180701|2017-11-01 03:00,1,70.48,70.48,70.48,70.48,1
20180701|2017-11-01 05:00,1,70.38,70.38,70.38,70.38,3
20180701|2017-11-01 06:00,1,70.54,70.59,70.54,70.59,24
20180701|2017-11-01 06:30,1,70.45,70.45,70.45,70.45,4
20180701|2017-11-01 07:00,1,70.5,70.58,70.5,70.51,24
20180701|2017-11-01 07:30,1,70.48,70.48,70.37,70.39,21
20180701|2017-11-01 08:00,1,70.47,70.49,70.44,70.49,11
20180701|2017-11-01 08:30,1,70.49,70.49,70.15,70.31,62
20180701|2017-11-01 09:00,1,70.36,70.55,70.33,70.55,102
20180701|2017-11-01 09:30,1,70.53,70.63,70.5,70.5,36
20180701|2017-11-01 10:00,1,70.55,70.59,70.54,70.57,7
20180701|2017-11-01 10:30,1,70.55,70.57,70.25,70.25,36
20180701|2017-11-01 11:00,1,70.33,70.33,70.21,70.28,29
20180701|2017-11-01 11:30,1,70.27,70.62,70.27,70.61,26
20180701|2017-11-01 12:00,1,70.4,70.4,70.4,70.4,1
20180701|2017-11-01 12:30,1,70.3,70.35,70.2,70.35,6
20180701|2017-11-01 13:00,1,70.29,70.3,69.93,70.02,62
20180701|2017-11-01 20:00,2,70.13,70.13,70.13,70.13,1
20180701|2017-11-02 02:00,2,70.17,70.17,70.17,70.17,1
20180701|2017-11-02 03:30,2,70.05,70.05,70.05,70.05,2
20180701|2017-11-02 07:00,2,70,70.01,70,70.01,2
20180701|2017-11-02 08:00,2,70.25,70.25,70.25,70.25,1
20180701|2017-11-02 08:30,2,70.04,70.04,69.96,70.01,5
20180701|2017-11-02 09:00,2,69.92,69.99,69.92,69.99,3
20180701|2017-11-02 09:30,2,69.99,69.99,69.84,69.84,25
20180701|2017-11-02 10:00,2,69.87,70.16,69.87,70.16,2
20180701|2017-11-02 10:30,2,70.37,70.37,70.32,70.32,5
20180701|2017-11-02 11:00,2,70.36,70.63,70.36,70.46,38
20180701|2017-11-02 11:30,2,70.46,70.49,70.42,70.49,8
20180701|2017-11-02 12:00,2,70.58,70.7,70.58,70.66,8
20180701|2017-11-02 12:30,2,70.68,70.7,70.38,70.38,23
20180701|2017-11-02 13:00,2,70.55,70.75,70.55,70.73,107
20180701|2017-11-02 22:00,3,70.53,70.53,70.52,70.52,6
20180701|2017-11-02 22:30,3,70.56,70.56,70.56,70.56,2
20180701|2017-11-02 23:00,3,70.56,70.56,70.56,70.56,4
20180701|2017-11-02 23:30,3,70.56,70.59,70.56,70.59,11
20180701|2017-11-03 00:00,3,70.59,70.59,70.59,70.59,2
20180701|2017-11-03 00:30,3,70.49,70.49,70.45,70.45,5
20180701|2017-11-03 01:30,3,70.51,70.57,70.51,70.57,3
20180701|2017-11-03 04:00,3,70.56,70.59,70.56,70.59,3
20180701|2017-11-03 05:00,3,70.76,70.8,70.76,70.8,13
20180701|2017-11-03 05:30,3,70.8,70.8,70.77,70.77,24
20180701|2017-11-03 06:00,3,70.77,70.88,70.76,70.88,18
20180701|2017-11-03 06:30,3,70.74,70.74,70.74,70.74,2
20180701|2017-11-03 07:00,3,70.73,70.73,70.63,70.63,2
20180701|2017-11-03 07:30,3,70.64,70.71,70.64,70.7,52
20180701|2017-11-03 08:00,3,70.7,70.7,70.51,70.6,10
20180701|2017-11-03 08:30,3,70.53,70.54,70.25,70.31,92
20180701|2017-11-03 09:00,3,70.22,70.32,70.16,70.18,33
20180701|2017-11-03 09:30,3,70.34,70.34,70.15,70.18,17
20180701|2017-11-03 10:00,3,70.27,70.3,70.27,70.3,2
20180701|2017-11-03 10:30,3,70.34,70.34,70.2,70.2,6
20180701|2017-11-03 11:00,3,70.21,70.5,70.21,70.5,15
20180701|2017-11-03 11:30,3,70.46,70.46,70.39,70.39,30
20180701|2017-11-03 12:00,3,70.51,70.63,70.51,70.63,11
20180701|2017-11-03 12:30,3,70.65,70.65,70.65,70.65,2
20180701|2017-11-03 13:00,3,70.67,70.67,70.5,70.5,29
20180701|2017-11-06 07:00,6,70.24,70.29,70.21,70.29,48
20180701|2017-11-06 07:30,6,70.28,70.39,70.28,70.33,14
20180701|2017-11-06 08:00,6,70.31,70.32,70.31,70.32,2
20180701|2017-11-06 08:30,6,70.22,70.24,70.19,70.24,15
20180701|2017-11-06 09:00,6,70.12,70.14,70.1,70.14,6
20180701|2017-11-06 09:30,6,70.5,70.62,70.41,70.41,35
20180701|2017-11-06 10:00,6,70.38,70.51,70.35,70.48,13
20180701|2017-11-06 10:30,6,70.57,70.59,70.56,70.59,3
20180701|2017-11-06 11:00,6,70.69,70.79,70.63,70.75,71
20180701|2017-11-06 11:30,6,70.76,70.85,70.68,70.77,56
20180701|2017-11-06 12:00,6,70.8,70.8,70.8,70.8,7
20180701|2017-11-06 12:30,6,70.69,70.73,70.56,70.56,25
20180701|2017-11-06 13:00,6,70.65,70.87,70.65,70.78,61
20180701|2017-11-06 20:30,7,70.65,70.65,70.65,70.65,2
20180701|2017-11-07 07:30,7,70.62,70.62,70.61,70.61,3
20180701|2017-11-07 08:00,7,70.66,70.66,70.64,70.64,2
20180701|2017-11-07 08:30,7,70.74,70.74,70.48,70.53,11
20180701|2017-11-07 09:00,7,70.52,70.54,70.46,70.48,21
20180701|2017-11-07 09:30,7,70.47,70.47,70.38,70.38,50
20180701|2017-11-07 10:00,7,70.39,70.39,70.35,70.35,6
20180701|2017-11-07 10:30,7,70.33,70.35,70.31,70.35,10
20180701|2017-11-07 11:00,7,70.35,70.35,70.27,70.28,24
20180701|2017-11-07 11:30,7,70.27,70.27,70.25,70.25,7
20180701|2017-11-07 12:00,7,70.22,70.25,70.22,70.25,5
20180701|2017-11-07 12:30,7,70.28,70.35,70.22,70.29,11
20180701|2017-11-07 13:00,7,70.29,70.32,70.19,70.23,33
20180701|2017-11-07 20:00,8,70.2,70.2,70.18,70.19,5
20180701|2017-11-07 20:30,8,70.2,70.2,70.19,70.19,11
20180701|2017-11-07 21:00,8,70.19,70.2,70.19,70.19,13
20180701|2017-11-07 21:30,8,70.19,70.2,70.18,70.18,7
20180701|2017-11-07 22:00,8,70.18,70.19,70.18,70.19,4
20180701|2017-11-07 22:30,8,70.19,70.2,70.19,70.19,10
20180701|2017-11-07 23:00,8,70.2,70.2,70.2,70.2,3
20180701|2017-11-08 01:00,8,70.2,70.2,70.2,70.2,10
20180701|2017-11-08 02:00,8,70.2,70.2,70.2,70.2,9
20180701|2017-11-08 02:30,8,70.2,70.2,70.2,70.2,6
20180701|2017-11-08 03:00,8,70.2,70.22,70.2,70.2,24
20180701|2017-11-08 04:00,8,70.31,70.31,70.31,70.31,1
20180701|2017-11-08 05:30,8,70.31,70.32,70.31,70.32,6
20180701|2017-11-08 06:00,8,70.22,70.22,70.22,70.22,11
20180701|2017-11-08 06:30,8,70.44,70.44,70.44,70.44,1
20180701|2017-11-08 07:00,8,70.48,70.52,70.48,70.51,7
20180701|2017-11-08 07:30,8,70.58,70.62,70.32,70.32,9
20180701|2017-11-08 08:00,8,70.42,70.61,70.42,70.53,24
20180701|2017-11-08 08:30,8,70.52,70.6,70.49,70.6,145
20180701|2017-11-08 09:00,8,70.55,70.56,70.51,70.51,34
20180701|2017-11-08 09:30,8,70.69,70.9,70.52,70.52,135
20180701|2017-11-08 10:00,8,70.53,70.53,70.37,70.5,28
20180701|2017-11-08 10:30,8,70.64,70.67,70.64,70.67,2
20180701|2017-11-08 11:00,8,70.75,70.82,70.75,70.82,5
20180701|2017-11-08 11:30,8,70.52,70.52,70.52,70.52,1
20180701|2017-11-08 12:30,8,70.5,70.5,70.35,70.35,32
20180701|2017-11-08 13:00,8,70.39,70.56,70.39,70.56,10
20180701|2017-11-08 20:00,9,70.49,70.49,70.49,70.49,1
20180701|2017-11-09 01:00,9,70.36,70.36,70.36,70.36,1
20180701|2017-11-09 01:30,9,70.5,70.5,70.5,70.5,1
20180701|2017-11-09 02:30,9,70.5,70.5,70.5,70.5,4
20180701|2017-11-09 03:00,9,70.5,70.55,70.5,70.55,6
20180701|2017-11-09 03:30,9,70.55,70.55,70.55,70.55,1
20180701|2017-11-09 05:30,9,70.77,70.79,70.77,70.79,5
20180701|2017-11-09 06:00,9,70.83,70.83,70.83,70.83,1
20180701|2017-11-09 06:30,9,70.83,70.89,70.83,70.89,30
20180701|2017-11-09 07:00,9,70.89,70.89,70.68,70.68,13
20180701|2017-11-09 07:30,9,70.79,70.79,70.62,70.64,18
20180701|2017-11-09 08:00,9,70.7,70.71,70.67,70.71,27
20180701|2017-11-09 08:30,9,70.66,70.77,70.6,70.77,34
20180701|2017-11-09 09:00,9,70.77,71,70.77,71,101
20180701|2017-11-09 09:30,9,71,71.15,70.99,71.15,93
20180701|2017-11-09 10:00,9,71.15,71.17,71.1,71.17,14
20180701|2017-11-09 10:30,9,71.03,71.04,70.87,70.87,51
20180701|2017-11-09 11:00,9,70.84,70.84,69.97,70.12,200
20180701|2017-11-09 11:30,9,70.02,70.2,70.02,70.18,8
20180701|2017-11-09 12:00,9,70.27,70.3,70.21,70.21,32
20180701|2017-11-09 12:30,9,70.2,70.24,70.14,70.18,95
20180701|2017-11-09 13:00,9,70.11,70.24,70.11,70.18,48
20180701|2017-11-09 20:00,10,70.38,70.41,70.38,70.41,9
20180701|2017-11-09 21:00,10,70.56,70.56,70.56,70.56,5
20180701|2017-11-09 21:30,10,70.5,70.5,70.5,70.5,5
20180701|2017-11-09 22:00,10,70.5,70.5,70.5,70.5,52
20180701|2017-11-09 22:30,10,70.5,70.5,70.5,70.5,21
20180701|2017-11-09 23:00,10,70.5,70.5,70.5,70.5,8
20180701|2017-11-09 23:30,10,70.52,70.52,70.52,70.52,7
20180701|2017-11-10 00:00,10,70.57,70.57,70.57,70.57,7
20180701|2017-11-10 00:30,10,70.5,70.5,70.5,70.5,2
20180701|2017-11-10 01:30,10,70.53,70.53,70.51,70.51,6
20180701|2017-11-10 02:30,10,70.52,70.52,70.52,70.52,2
20180701|2017-11-10 03:30,10,70.45,70.48,70.45,70.48,4
20180701|2017-11-10 04:00,10,70.49,70.5,70.49,70.5,11
20180701|2017-11-10 05:30,10,70.36,70.36,70.36,70.36,9
20180701|2017-11-10 07:00,10,70.4,70.53,70.4,70.53,28
20180701|2017-11-10 07:30,10,70.7,70.72,70.68,70.68,108
20180701|2017-11-10 08:00,10,70.56,70.62,70.56,70.62,2
20180701|2017-11-10 08:30,10,70.65,70.65,70.58,70.58,6
20180701|2017-11-10 09:00,10,70.57,70.71,70.57,70.68,88
20180701|2017-11-10 09:30,10,70.47,70.47,70.43,70.43,9
20180701|2017-11-10 10:00,10,70.46,70.46,70.46,70.46,3
20180701|2017-11-10 10:30,10,70.45,70.53,70.45,70.53,13
20180701|2017-11-10 11:00,10,70.53,70.65,70.53,70.62,21
20180701|2017-11-10 11:30,10,70.65,70.69,70.56,70.56,38
20180701|2017-11-10 12:00,10,70.46,70.46,70.44,70.44,6
20180701|2017-11-10 12:30,10,70.47,70.47,70.47,70.47,1
20180701|2017-11-10 13:00,10,70.42,70.6,70.39,70.59,70
20180701|2017-11-13 01:00,13,70.58,70.58,70.58,70.58,2
20180701|2017-11-13 01:30,13,70.58,70.62,70.58,70.62,8
20180701|2017-11-13 03:00,13,70.66,70.66,70.66,70.66,1
20180701|2017-11-13 04:30,13,70.52,70.52,70.52,70.52,2
20180701|2017-11-13 05:00,13,70.54,70.54,70.53,70.53,2
20180701|2017-11-13 06:30,13,70.62,70.62,70.6,70.61,5
20180701|2017-11-13 07:00,13,70.71,70.73,70.62,70.66,30
20180701|2017-11-13 07:30,13,70.72,70.77,70.72,70.73,10
20180701|2017-11-13 08:00,13,70.77,70.93,70.77,70.89,75
20180701|2017-11-13 08:30,13,70.82,70.87,70.68,70.7,17
20180701|2017-11-13 09:00,13,70.75,70.91,70.74,70.91,29
20180701|2017-11-13 09:30,13,70.88,70.88,70.71,70.82,23
20180701|2017-11-13 10:00,13,70.66,70.71,70.49,70.51,25
20180701|2017-11-13 10:30,13,70.35,70.36,70.26,70.26,11
20180701|2017-11-13 11:00,13,70.32,70.32,70.31,70.31,2
20180701|2017-11-13 11:30,13,70.44,70.48,70.34,70.37,7
20180701|2017-11-13 12:30,13,70.47,70.48,70.45,70.45,4
20180701|2017-11-13 13:00,13,70.36,70.49,70.36,70.44,33
20180701|2017-11-13 22:30,14,70.47,70.47,70.47,70.47,4
20180701|2017-11-14 00:30,14,70.72,70.76,70.71,70.71,4
20180701|2017-11-14 01:00,14,70.72,70.72,70.72,70.72,12
20180701|2017-11-14 05:30,14,70.6,70.6,70.6,70.6,1
20180701|2017-11-14 06:00,14,70.6,70.6,70.6,70.6,2
20180701|2017-11-14 07:30,14,70.58,70.58,70.58,70.58,1
20180701|2017-11-14 08:00,14,70.57,70.57,70.55,70.55,5
20180701|2017-11-14 08:30,14,70.52,70.55,70.33,70.35,9
20180701|2017-11-14 09:00,14,70.31,70.31,70.18,70.21,6
20180701|2017-11-14 09:30,14,70.13,70.2,70.12,70.14,9
20180701|2017-11-14 10:00,14,70.1,70.1,70.01,70.01,34
20180701|2017-11-14 10:30,14,70.02,70.02,70.02,70.02,1
20180701|2017-11-14 11:00,14,70.23,70.23,70.19,70.21,4
20180701|2017-11-14 11:30,14,70.19,70.2,70.16,70.16,23
20180701|2017-11-14 12:00,14,70.16,70.16,70.16,70.16,4
20180701|2017-11-14 13:00,14,70.15,70.19,70.14,70.15,77
20180701|2017-11-14 20:00,15,70.15,70.2,70.14,70.2,23
20180701|2017-11-14 20:30,15,70.24,70.28,70.24,70.25,6
20180701|2017-11-14 22:00,15,70.23,70.23,70.23,70.23,2
20180701|2017-11-15 03:00,15,70.21,70.21,70.21,70.21,3
20180701|2017-11-15 03:30,15,70.22,70.22,70.22,70.22,1
20180701|2017-11-15 04:30,15,70.29,70.29,70.29,70.29,3
20180701|2017-11-15 06:00,15,70.28,70.28,70.28,70.28,6
20180701|2017-11-15 07:00,15,70.19,70.19,70.15,70.15,5
20180701|2017-11-15 07:30,15,70.14,70.28,70.14,70.28,5
20180701|2017-11-15 08:00,15,70.29,70.31,70.27,70.3,9
20180701|2017-11-15 08:30,15,70.28,70.28,70.14,70.15,17
20180701|2017-11-15 09:00,15,70.13,70.19,70.13,70.19,38
20180701|2017-11-15 09:30,15,70.19,70.23,70.14,70.14,16
20180701|2017-11-15 10:00,15,70.16,70.16,70.15,70.15,3
20180701|2017-11-15 10:30,15,70.17,70.17,70.13,70.13,2
20180701|2017-11-15 11:00,15,70.2,70.2,70.2,70.2,1
20180701|2017-11-15 11:30,15,70.13,70.13,70.13,70.13,1
20180701|2017-11-15 12:00,15,70.3,70.34,70.29,70.34,4
20180701|2017-11-15 12:30,15,70.3,70.3,70.3,70.3,2
20180701|2017-11-15 13:00,15,70.26,70.33,70.26,70.28,5
20180701|2017-11-15 20:00,16,70.43,70.5,70.43,70.5,23
20180701|2017-11-16 01:00,16,70.42,70.42,70.42,70.42,1
20180701|2017-11-16 01:30,16,70.49,70.49,70.49,70.49,1
20180701|2017-11-16 03:30,16,70.54,70.54,70.54,70.54,5
20180701|2017-11-16 06:30,16,70.51,70.58,70.51,70.57,32
20180701|2017-11-16 07:00,16,70.57,70.72,70.57,70.72,27
20180701|2017-11-16 07:30,16,70.67,70.79,70.47,70.47,37
20180701|2017-11-16 08:00,16,70.31,70.34,70.17,70.34,7
20180701|2017-11-16 08:30,16,70.31,70.32,70.31,70.32,2
20180701|2017-11-16 09:00,16,70.39,70.65,70.39,70.65,8
20180701|2017-11-16 10:00,16,70.51,70.51,70.48,70.48,8
20180701|2017-11-16 10:30,16,70.68,70.73,70.68,70.73,2
20180701|2017-11-16 11:00,16,70.76,70.79,70.68,70.79,18
20180701|2017-11-16 11:30,16,70.72,70.72,70.72,70.72,5
20180701|2017-11-16 12:00,16,70.77,70.79,70.76,70.79,28
20180701|2017-11-16 12:30,16,70.76,70.8,70.73,70.78,25
20180701|2017-11-16 13:00,16,70.72,70.72,70.52,70.56,7
20180701|2017-11-16 20:30,17,70.59,70.59,70.59,70.59,1
20180701|2017-11-16 22:00,17,70.65,70.65,70.65,70.65,1
20180701|2017-11-16 22:30,17,70.67,70.69,70.67,70.69,10
20180701|2017-11-17 02:30,17,70.71,70.72,70.71,70.72,2
20180701|2017-11-17 03:30,17,70.7,70.75,70.7,70.75,4
20180701|2017-11-17 04:00,17,70.76,70.76,70.76,70.76,1
20180701|2017-11-17 06:30,17,70.67,70.68,70.67,70.68,3
20180701|2017-11-17 07:00,17,70.61,70.67,70.58,70.58,12
20180701|2017-11-17 07:30,17,70.63,70.69,70.63,70.69,4
20180701|2017-11-17 08:00,17,70.72,70.92,70.72,70.92,37
20180701|2017-11-17 08:30,17,70.96,71.06,70.96,71.06,41
20180701|2017-11-17 09:00,17,71.06,71.13,71.06,71.07,51
20180701|2017-11-17 09:30,17,70.99,70.99,70.88,70.92,10
20180701|2017-11-17 10:00,17,70.8,70.95,70.79,70.87,15
20180701|2017-11-17 10:30,17,70.9,70.97,70.9,70.91,18
20180701|2017-11-17 11:00,17,70.94,70.94,70.85,70.85,29
20180701|2017-11-17 11:30,17,70.85,71.01,70.85,71,26
20180701|2017-11-17 12:00,17,71,71,70.76,70.76,9
20180701|2017-11-17 12:30,17,70.75,70.75,70.52,70.62,97
20180701|2017-11-17 13:00,17,70.73,70.9,70.7,70.9,22
20180701|2017-11-19 20:00,20,70.97,71.05,70.97,71.05,27
20180701|2017-11-19 23:30,20,70.96,70.96,70.96,70.96,1
20180701|2017-11-20 01:00,20,70.93,70.93,70.93,70.93,8
20180701|2017-11-20 01:30,20,70.93,70.93,70.93,70.93,10
20180701|2017-11-20 03:00,20,70.9,70.9,70.9,70.9,1
20180701|2017-11-20 03:30,20,70.9,70.9,70.9,70.9,6
20180701|2017-11-20 04:00,20,70.9,70.9,70.9,70.9,2
20180701|2017-11-20 04:30,20,70.88,70.88,70.88,70.88,2
20180701|2017-11-20 05:00,20,70.88,70.88,70.88,70.88,3
20180701|2017-11-20 06:00,20,70.89,70.89,70.87,70.87,3
20180701|2017-11-20 06:30,20,70.87,70.87,70.87,70.87,2
20180701|2017-11-20 07:00,20,70.87,70.94,70.87,70.88,14
20180701|2017-11-20 07:30,20,70.88,70.89,70.88,70.89,2
20180701|2017-11-20 08:00,20,70.9,70.92,70.9,70.91,7
20180701|2017-11-20 08:30,20,70.91,70.94,70.9,70.92,18
20180701|2017-11-20 09:00,20,70.94,71.11,70.91,71.04,128
20180701|2017-11-20 09:30,20,71.02,71.23,70.99,71.21,92
20180701|2017-11-20 10:00,20,71.26,71.77,71.26,71.65,790
20180701|2017-11-20 10:30,20,71.65,71.7,71.49,71.69,27
20180701|2017-11-20 11:00,20,71.65,71.7,71.62,71.7,71
20180701|2017-11-20 11:30,20,71.7,71.72,71.63,71.72,29
20180701|2017-11-20 12:00,20,71.69,71.74,71.69,71.71,4
20180701|2017-11-20 12:30,20,71.72,71.76,71.72,71.75,14
20180701|2017-11-20 13:00,20,71.78,72.01,71.78,71.93,143
20180701|2017-11-20 20:00,21,71.67,71.68,71.66,71.66,4
20180701|2017-11-20 20:30,21,71.64,71.64,71.57,71.57,5
20180701|2017-11-20 21:00,21,71.55,71.55,71.54,71.54,5
20180701|2017-11-20 21:30,21,71.56,71.56,71.56,71.56,5
20180701|2017-11-20 22:00,21,71.65,71.65,71.65,71.65,1
20180701|2017-11-20 22:30,21,71.65,71.65,71.65,71.65,5
20180701|2017-11-20 23:30,21,71.62,71.62,71.57,71.57,10
20180701|2017-11-21 00:00,21,71.57,71.57,71.54,71.54,11
20180701|2017-11-21 00:30,21,71.53,71.53,71.53,71.53,1
20180701|2017-11-21 01:00,21,71.53,71.53,71.41,71.41,13
20180701|2017-11-21 01:30,21,71.54,71.54,71.54,71.54,3
20180701|2017-11-21 02:00,21,71.57,71.57,71.57,71.57,2
20180701|2017-11-21 02:30,21,71.57,71.75,71.57,71.75,55
20180701|2017-11-21 04:00,21,71.69,71.69,71.69,71.69,1
20180701|2017-11-21 04:30,21,71.69,71.73,71.69,71.73,26
20180701|2017-11-21 05:00,21,71.69,71.71,71.67,71.71,6
20180701|2017-11-21 05:30,21,71.67,71.69,71.67,71.69,4
20180701|2017-11-21 06:00,21,71.72,71.84,71.71,71.84,8
20180701|2017-11-21 06:30,21,71.81,71.81,71.81,71.81,1
20180701|2017-11-21 07:00,21,71.85,72.03,71.85,72.03,50
20180701|2017-11-21 07:30,21,72.04,72.08,71.83,72,25
20180701|2017-11-21 08:00,21,71.93,72,71.89,71.92,6
20180701|2017-11-21 08:30,21,71.93,72.02,71.88,72,36
20180701|2017-11-21 09:00,21,72.02,72.05,71.99,72.01,42
20180701|2017-11-21 09:30,21,72.08,72.22,71.97,72.18,175
20180701|2017-11-21 10:00,21,72.18,72.18,71.58,71.8,135
20180701|2017-11-21 10:30,21,71.8,71.89,71.7,71.74,38
20180701|2017-11-21 11:00,21,71.73,71.85,71.69,71.76,30
20180701|2017-11-21 11:30,21,71.77,71.8,71.63,71.63,33
20180701|2017-11-21 12:00,21,71.65,71.65,70.87,71.21,183
20180701|2017-11-21 12:30,21,71.24,71.35,71.24,71.35,7
20180701|2017-11-21 13:00,21,71.42,71.58,71.29,71.37,36
20180701|2017-11-21 20:00,22,71.34,71.34,71.28,71.28,2
20180701|2017-11-21 22:30,22,71.3,71.3,71.3,71.3,3
20180701|2017-11-21 23:00,22,71.3,71.3,71.3,71.3,2
20180701|2017-11-21 23:30,22,71.3,71.3,71.3,71.3,5
20180701|2017-11-22 00:00,22,71.3,71.3,71.22,71.22,2
20180701|2017-11-22 01:30,22,71.42,71.47,71.42,71.47,4
20180701|2017-11-22 03:00,22,71.59,71.64,71.59,71.64,3
20180701|2017-11-22 03:30,22,71.66,71.67,71.66,71.67,2
20180701|2017-11-22 04:00,22,71.68,71.69,71.68,71.69,3
20180701|2017-11-22 04:30,22,71.57,71.59,71.57,71.59,2
20180701|2017-11-22 05:00,22,71.7,71.75,71.7,71.75,13
20180701|2017-11-22 06:00,22,71.73,71.75,71.6,71.6,5
20180701|2017-11-22 06:30,22,71.49,71.56,71.3,71.56,10
20180701|2017-11-22 07:00,22,71.7,71.89,71.7,71.75,16
20180701|2017-11-22 07:30,22,71.82,71.9,71.76,71.76,32
20180701|2017-11-22 08:00,22,71.74,71.98,71.73,71.98,62
20180701|2017-11-22 08:30,22,71.99,72,71.81,71.85,35
20180701|2017-11-22 09:00,22,71.75,72,71.73,72,66
20180701|2017-11-22 09:30,22,72,72.09,71.88,72.05,57
20180701|2017-11-22 10:00,22,72.05,72.24,72.02,72.19,140
20180701|2017-11-22 10:30,22,72.16,72.16,72.01,72.14,52
20180701|2017-11-22 11:00,22,72.2,72.85,72.2,72.84,278
20180701|2017-11-22 11:30,22,72.84,72.91,72.75,72.76,72
20180701|2017-11-22 12:00,22,72.78,72.91,72.76,72.76,78
20180701|2017-11-22 12:30,22,72.8,72.84,72.34,72.5,33
20180701|2017-11-22 13:00,22,72.62,72.62,72.32,72.32,34
20180701|2017-11-24 07:00,24,72.45,72.63,72.37,72.54,38
20180701|2017-11-24 07:30,24,72.58,72.6,72.47,72.48,22
20180701|2017-11-24 08:00,24,72.58,72.66,72.48,72.65,21
20180701|2017-11-24 08:30,24,72.65,72.87,72.65,72.75,42
20180701|2017-11-24 09:00,24,72.89,72.92,72.88,72.92,9
20180701|2017-11-24 09:30,24,72.94,73.11,72.82,72.98,34
20180701|2017-11-24 10:00,24,73,73.09,72.91,73.09,46
20180701|2017-11-24 10:30,24,73.09,73.25,73.04,73.19,80
20180701|2017-11-24 11:00,24,73.15,73.25,73.04,73.16,19
20180701|2017-11-24 11:30,24,73.17,73.17,73.09,73.09,4
20180701|2017-11-24 12:00,24,73.25,73.37,73.21,73.37,21
20180701|2017-11-26 20:00,27,73.25,73.25,73.25,73.25,2
20180701|2017-11-26 20:30,27,73.06,73.06,73.06,73.06,2
20180701|2017-11-26 21:00,27,72.88,72.88,72.87,72.87,2
20180701|2017-11-26 23:30,27,72.82,72.82,72.66,72.66,13
20180701|2017-11-27 02:00,27,73.02,73.02,72.65,72.7,120
20180701|2017-11-27 02:30,27,72.7,72.7,72.69,72.7,16
20180701|2017-11-27 03:00,27,72.69,72.69,72.69,72.69,2
20180701|2017-11-27 03:30,27,72.7,72.7,72.67,72.67,8
20180701|2017-11-27 04:00,27,72.68,72.7,72.68,72.7,14
20180701|2017-11-27 04:30,27,72.8,72.8,72.8,72.8,6
20180701|2017-11-27 05:00,27,72.79,72.8,72.79,72.8,21
20180701|2017-11-27 05:30,27,72.8,72.8,72.79,72.79,29
20180701|2017-11-27 06:00,27,72.8,72.97,72.8,72.95,20
20180701|2017-11-27 06:30,27,72.99,72.99,72.95,72.96,5
20180701|2017-11-27 07:00,27,72.95,72.95,72.78,72.93,42
20180701|2017-11-27 07:30,27,73,73.07,73,73.04,25
20180701|2017-11-27 08:00,27,73.04,73.04,72.93,72.97,12
20180701|2017-11-27 08:30,27,73.07,73.39,73.03,73.26,44
20180701|2017-11-27 09:00,27,73.19,73.42,73.13,73.37,19
20180701|2017-11-27 09:30,27,73.44,73.52,73.2,73.2,38
20180701|2017-11-27 10:00,27,73.2,73.2,72.82,72.88,26
20180701|2017-11-27 10:30,27,73.11,73.3,73.11,73.26,56
20180701|2017-11-27 11:00,27,73.3,73.33,73.18,73.19,33
20180701|2017-11-27 11:30,27,73.19,73.29,73.19,73.24,6
20180701|2017-11-27 12:00,27,73.31,73.31,73.27,73.3,22
20180701|2017-11-27 12:30,27,73.31,73.33,72.57,72.74,73
20180701|2017-11-27 13:00,27,72.58,72.76,72.56,72.67,15
20180701|2017-11-27 20:00,28,72.48,72.48,72.3,72.3,24
20180701|2017-11-27 20:30,28,72.3,72.3,72.3,72.3,1
20180701|2017-11-27 21:30,28,72.29,72.29,72.29,72.29,9
20180701|2017-11-27 22:00,28,72.38,72.38,72.38,72.38,1
20180701|2017-11-27 22:30,28,72.43,72.43,72.3,72.3,3
20180701|2017-11-28 03:00,28,72.5,72.5,72.5,72.5,2
20180701|2017-11-28 04:00,28,72.5,72.5,72.5,72.5,5
20180701|2017-11-28 06:00,28,72.48,72.56,72.44,72.56,16
20180701|2017-11-28 06:30,28,72.53,72.79,72.53,72.79,25
20180701|2017-11-28 07:00,28,72.84,72.97,72.64,72.64,26
20180701|2017-11-28 07:30,28,72.76,72.76,72.76,72.76,1
20180701|2017-11-28 08:00,28,72.86,72.86,72.86,72.86,2
20180701|2017-11-28 08:30,28,72.76,72.83,72.73,72.73,18
20180701|2017-11-28 09:00,28,72.78,72.78,72.74,72.74,6
20180701|2017-11-28 09:30,28,72.74,72.93,72.74,72.83,24
20180701|2017-11-28 10:00,28,72.86,72.97,72.86,72.97,60
20180701|2017-11-28 10:30,28,73,73.3,73,73.13,28
20180701|2017-11-28 11:00,28,73.15,73.15,73.15,73.15,1
20180701|2017-11-28 11:30,28,73.1,73.18,73.1,73.14,7
20180701|2017-11-28 12:00,28,73.22,73.22,73.17,73.17,6
20180701|2017-11-28 12:30,28,73.17,73.17,73.1,73.1,10
20180701|2017-11-28 13:00,28,73.23,73.24,72.98,73.14,129
20180701|2017-11-28 20:00,29,73.01,73.01,72.78,72.78,8
20180701|2017-11-28 20:30,29,72.76,72.76,72.74,72.74,4
20180701|2017-11-28 21:00,29,72.81,72.81,72.81,72.81,1
20180701|2017-11-28 22:30,29,72.86,72.86,72.86,72.86,1
20180701|2017-11-29 00:00,29,72.92,72.94,72.91,72.91,9
20180701|2017-11-29 00:30,29,72.91,72.91,72.91,72.91,3
20180701|2017-11-29 01:00,29,72.86,72.86,72.83,72.83,4
20180701|2017-11-29 02:00,29,72.95,72.95,72.95,72.95,3
20180701|2017-11-29 02:30,29,72.95,72.95,72.85,72.85,7
20180701|2017-11-29 03:00,29,72.9,73.05,72.9,73.05,4
20180701|2017-11-29 03:30,29,73.03,73.03,72.88,72.88,3
20180701|2017-11-29 04:00,29,72.89,72.89,72.89,72.89,1
20180701|2017-11-29 05:00,29,72.83,72.83,72.83,72.83,1
20180701|2017-11-29 07:00,29,73.05,73.15,73.05,73.15,11
20180701|2017-11-29 07:30,29,73.21,73.21,73.08,73.19,21
20180701|2017-11-29 08:00,29,73.16,73.17,72.85,72.9,35
20180701|2017-11-29 08:30,29,72.96,73.22,72.96,73.19,48
20180701|2017-11-29 09:00,29,73.19,73.65,73.19,73.47,64
20180701|2017-11-29 09:30,29,73.49,73.57,73.38,73.52,28
20180701|2017-11-29 10:00,29,73.55,73.66,73.47,73.66,72
20180701|2017-11-29 10:30,29,73.7,73.9,73.7,73.85,64
20180701|2017-11-29 11:00,29,73.9,73.94,73.83,73.9,62
20180701|2017-11-29 11:30,29,73.9,73.91,73.81,73.91,117
20180701|2017-11-29 12:00,29,73.88,73.89,73.84,73.89,10
20180701|2017-11-29 12:30,29,73.87,74,73.85,74,66
20180701|2017-11-29 13:00,29,74.03,74.17,73.95,74.09,141
20180701|2017-11-29 20:00,30,74.01,74.01,74,74,3
20180701|2017-11-29 20:30,30,73.93,73.93,73.81,73.81,7
20180701|2017-11-29 21:30,30,73.95,73.95,73.95,73.95,5
20180701|2017-11-29 22:00,30,73.89,73.89,73.85,73.85,6
20180701|2017-11-29 23:30,30,73.88,73.88,73.88,73.88,1
20180701|2017-11-30 00:00,30,73.88,73.88,73.88,73.88,5
20180701|2017-11-30 01:00,30,73.88,73.88,73.88,73.88,3
20180701|2017-11-30 01:30,30,73.89,73.99,73.89,73.99,11
20180701|2017-11-30 02:00,30,73.96,73.98,73.96,73.98,11
20180701|2017-11-30 04:30,30,73.9,73.9,73.9,73.9,2
20180701|2017-11-30 05:00,30,73.9,73.9,73.9,73.9,4
20180701|2017-11-30 06:00,30,73.9,73.9,73.83,73.83,114
20180701|2017-11-30 06:30,30,73.96,73.99,73.96,73.99,2
20180701|2017-11-30 07:00,30,74,74,73.93,73.98,64
20180701|2017-11-30 07:30,30,74,74,73.5,73.58,58
20180701|2017-11-30 08:00,30,73.66,73.78,73.65,73.78,42
20180701|2017-11-30 08:30,30,73.78,73.81,73.51,73.8,79
20180701|2017-11-30 09:00,30,73.8,73.84,73.67,73.67,7
20180701|2017-11-30 09:30,30,73.72,73.95,73.72,73.95,38
20180701|2017-11-30 10:00,30,73.92,73.92,73.57,73.58,8
20180701|2017-11-30 10:30,30,73.6,73.63,73.38,73.41,101
20180701|2017-11-30 11:00,30,73.44,73.61,73.32,73.5,29
20180701|2017-11-30 11:30,30,73.36,73.5,73.25,73.46,37
20180701|2017-11-30 12:00,30,73.48,73.58,73.45,73.57,33
20180701|2017-11-30 12:30,30,73.6,73.72,73.6,73.68,51
20180701|2017-11-30 13:00,30,73.84,73.92,73.63,73.79,149
20180701|2017-11-30 20:00,1,73.8,73.86,73.8,73.86,10
20180701|2017-11-30 20:30,1,73.85,73.85,73.85,73.85,5
20180701|2017-11-30 22:30,1,73.89,73.89,73.89,73.89,2
20180701|2017-11-30 23:00,1,73.89,73.89,73.89,73.89,2
20180701|2017-11-30 23:30,1,73.9,73.91,73.9,73.91,2
20180701|2017-12-01 03:30,1,73.89,73.91,73.89,73.91,5
20180701|2017-12-01 05:30,1,73.8,73.8,73.8,73.8,1
20180701|2017-12-01 06:00,1,73.78,73.78,73.78,73.78,1
20180701|2017-12-01 06:30,1,73.85,73.85,73.75,73.75,4
20180701|2017-12-01 07:00,1,73.78,73.89,73.74,73.87,17
20180701|2017-12-01 07:30,1,73.94,74.05,73.94,74.05,26
20180701|2017-12-01 08:00,1,74.05,74.1,74.03,74.09,68
20180701|2017-12-01 08:30,1,74.1,74.14,74.08,74.14,93
20180701|2017-12-01 09:00,1,74.15,74.2,74.13,74.18,29
20180701|2017-12-01 09:30,1,74.2,74.24,74.17,74.2,23
20180701|2017-12-01 10:00,1,74.22,74.26,74.1,74.1,28
20180701|2017-12-01 10:30,1,73.96,74,73.82,73.87,10
20180701|2017-12-01 11:00,1,74.02,74.02,74.01,74.01,2
20180701|2017-12-01 11:30,1,73.96,74.03,73.8,73.94,8
20180701|2017-12-01 12:00,1,73.87,73.95,73.87,73.95,8
20180701|2017-12-01 12:30,1,73.77,73.98,73.75,73.92,11
20180701|2017-12-01 13:00,1,73.99,74.13,73.97,74.11,20
20180701|2017-12-03 20:00,4,74.22,74.22,73.94,73.94,21
20180701|2017-12-03 20:30,4,73.97,73.97,73.97,73.97,1
20180701|2017-12-03 21:00,4,73.93,73.95,73.93,73.95,2
20180701|2017-12-03 21:30,4,74.12,74.12,74.12,74.12,1
20180701|2017-12-04 01:00,4,74.13,74.17,74.13,74.17,3
20180701|2017-12-04 01:30,4,74.11,74.19,74.11,74.19,5
20180701|2017-12-04 03:30,4,74.3,74.3,74.23,74.23,9
20180701|2017-12-04 04:00,4,74.2,74.2,74.2,74.2,1
20180701|2017-12-04 04:30,4,74.16,74.16,74.16,74.16,1
20180701|2017-12-04 06:00,4,74.17,74.2,74.17,74.2,10
20180701|2017-12-04 06:30,4,74.18,74.18,74.08,74.08,5
20180701|2017-12-04 07:00,4,74.01,74.13,74.01,74.03,9
20180701|2017-12-04 07:30,4,74.08,74.09,73.85,73.89,17
20180701|2017-12-04 08:00,4,73.83,73.83,73.66,73.66,30
20180701|2017-12-04 08:30,4,73.79,74,73.78,73.85,32
20180701|2017-12-04 09:00,4,73.86,74.15,73.86,74.08,20
20180701|2017-12-04 09:30,4,74.11,74.11,73.9,73.9,7
20180701|2017-12-04 10:00,4,73.9,74.05,73.88,74.05,6
20180701|2017-12-04 10:30,4,74.09,74.11,73.84,74.03,8
20180701|2017-12-04 11:00,4,73.82,73.88,73.82,73.88,4
20180701|2017-12-04 11:30,4,73.84,73.91,73.81,73.81,4
20180701|2017-12-04 12:00,4,73.81,73.81,73.81,73.81,1
20180701|2017-12-04 12:30,4,73.89,73.9,73.82,73.86,32
20180701|2017-12-04 13:00,4,73.8,73.8,73.59,73.76,40
20180701|2017-12-04 20:00,5,73.7,73.7,73.7,73.7,1
20180701|2017-12-04 20:30,5,73.55,73.57,73.55,73.55,8
20180701|2017-12-04 21:00,5,73.55,73.55,73.55,73.55,7
20180701|2017-12-04 21:30,5,73.54,73.54,73.54,73.54,2
20180701|2017-12-04 23:00,5,73.71,73.71,73.71,73.71,1
20180701|2017-12-05 00:30,5,73.74,73.74,73.74,73.74,2
20180701|2017-12-05 01:00,5,73.7,73.7,73.7,73.7,1
20180701|2017-12-05 01:30,5,73.61,73.61,73.59,73.59,3
20180701|2017-12-05 02:00,5,73.69,73.69,73.69,73.69,4
20180701|2017-12-05 02:30,5,73.69,73.69,73.62,73.62,2
20180701|2017-12-05 03:00,5,73.63,73.64,73.57,73.62,12
20180701|2017-12-05 04:00,5,73.52,73.53,73.51,73.51,12
20180701|2017-12-05 05:00,5,73.59,73.59,73.5,73.5,10
20180701|2017-12-05 05:30,5,73.48,73.48,73.45,73.45,11
20180701|2017-12-05 06:00,5,73.5,73.5,73.5,73.5,7
20180701|2017-12-05 06:30,5,73.55,73.63,73.55,73.63,2
20180701|2017-12-05 07:00,5,73.47,73.47,73.45,73.45,6
20180701|2017-12-05 07:30,5,73.54,73.54,73.48,73.48,3
20180701|2017-12-05 08:00,5,73.45,73.45,73.33,73.41,59
20180701|2017-12-05 08:30,5,73.56,73.78,73.35,73.73,25
20180701|2017-12-05 09:00,5,73.77,73.83,73.64,73.75,43
20180701|2017-12-05 09:30,5,73.69,74.07,73.63,74.07,35
20180701|2017-12-05 10:00,5,74.08,74.25,74,74.22,29
20180701|2017-12-05 10:30,5,74.2,74.2,74.1,74.1,13
20180701|2017-12-05 11:00,5,74.12,74.22,74.04,74.18,57
20180701|2017-12-05 11:30,5,74.18,74.18,73.86,73.86,50
20180701|2017-12-05 12:00,5,73.87,73.95,73.87,73.94,12
20180701|2017-12-05 12:30,5,73.95,73.98,73.93,73.94,7
20180701|2017-12-05 13:00,5,74.04,74.05,73.65,73.77,54
20180701|2017-12-05 20:00,6,73.72,73.72,73.71,73.71,3
20180701|2017-12-05 20:30,6,73.7,73.7,73.7,73.7,2
20180701|2017-12-05 21:00,6,73.71,73.8,73.71,73.8,5
20180701|2017-12-05 21:30,6,73.79,73.79,73.79,73.79,1
20180701|2017-12-05 22:00,6,73.8,73.85,73.8,73.85,5
20180701|2017-12-06 03:30,6,73.66,73.66,73.66,73.66,3
20180701|2017-12-06 06:00,6,73.73,73.73,73.73,73.73,1
20180701|2017-12-06 06:30,6,73.76,73.76,73.76,73.76,1
20180701|2017-12-06 07:00,6,73.8,73.87,73.8,73.83,14
20180701|2017-12-06 07:30,6,73.8,73.8,73.75,73.75,7
20180701|2017-12-06 08:00,6,73.85,73.95,73.85,73.95,37
20180701|2017-12-06 08:30,6,73.88,73.91,73.85,73.88,10
20180701|2017-12-06 09:00,6,73.91,73.91,73.85,73.85,12
20180701|2017-12-06 09:30,6,73.9,73.98,73.9,73.97,15
20180701|2017-12-06 10:00,6,74.02,74.22,74.01,74.09,80
20180701|2017-12-06 10:30,6,74.02,74.07,73.78,73.98,46
20180701|2017-12-06 11:00,6,74,74.11,73.91,73.92,20
20180701|2017-12-06 11:30,6,73.93,73.93,73.9,73.9,2
20180701|2017-12-06 12:30,6,73.94,74,73.9,73.91,20
20180701|2017-12-06 13:00,6,73.87,73.93,73.72,73.9,61
20180701|2017-12-06 20:00,7,73.82,73.89,73.78,73.8,12
20180701|2017-12-06 20:30,7,73.8,73.9,73.8,73.9,13
20180701|2017-12-06 21:30,7,73.9,73.9,73.9,73.9,5
20180701|2017-12-06 22:00,7,73.87,73.87,73.84,73.84,8
20180701|2017-12-06 23:30,7,73.86,73.88,73.86,73.88,18
20180701|2017-12-07 00:30,7,73.72,73.72,73.64,73.64,10
20180701|2017-12-07 01:00,7,73.85,73.87,73.85,73.87,8
20180701|2017-12-07 01:30,7,73.72,73.72,73.72,73.72,2
20180701|2017-12-07 02:00,7,73.74,73.74,73.74,73.74,2
20180701|2017-12-07 03:00,7,73.85,73.85,73.85,73.85,1
20180701|2017-12-07 03:30,7,73.85,73.87,73.85,73.87,15
20180701|2017-12-07 04:00,7,73.9,73.9,73.9,73.9,8
20180701|2017-12-07 04:30,7,73.9,73.9,73.85,73.85,3
20180701|2017-12-07 05:00,7,73.83,73.83,73.79,73.79,3
20180701|2017-12-07 05:30,7,73.69,73.69,73.69,73.69,6
20180701|2017-12-07 06:00,7,73.71,73.71,73.65,73.69,18
20180701|2017-12-07 06:30,7,73.61,73.61,73.25,73.25,82
20180701|2017-12-07 07:00,7,73.27,73.34,73.2,73.24,95
20180701|2017-12-07 07:30,7,73.24,73.6,73.24,73.51,131
20180701|2017-12-07 08:00,7,73.65,73.68,73.59,73.67,20
20180701|2017-12-07 08:30,7,73.75,73.97,73.75,73.82,54
20180701|2017-12-07 09:00,7,73.85,73.93,73.8,73.8,29
20180701|2017-12-07 09:30,7,73.76,73.95,73.69,73.91,35
20180701|2017-12-07 10:00,7,73.9,73.91,73.86,73.88,13
20180701|2017-12-07 10:30,7,73.86,74.12,73.86,74.02,54
20180701|2017-12-07 11:00,7,73.94,73.94,73.73,73.77,32
20180701|2017-12-07 11:30,7,73.83,73.88,73.82,73.88,25
20180701|2017-12-07 12:00,7,73.89,74.39,73.83,74.39,114
20180701|2017-12-07 12:30,7,74.35,74.51,74.31,74.51,52
20180701|2017-12-07 13:00,7,74.51,74.84,74.5,74.73,270
20180701|2017-12-07 20:00,8,74.69,74.75,74.69,74.75,13
20180701|2017-12-07 20:30,8,74.78,74.78,74.75,74.75,9
20180701|2017-12-07 21:00,8,74.8,74.82,74.79,74.82,6
20180701|2017-12-07 21:30,8,74.83,74.85,74.82,74.84,5
20180701|2017-12-07 22:00,8,74.85,74.85,74.83,74.83,3
20180701|2017-12-07 22:30,8,74.82,74.82,74.82,74.82,3
20180701|2017-12-07 23:00,8,74.77,74.77,74.77,74.77,1
20180701|2017-12-07 23:30,8,74.77,74.77,74.77,74.77,1
20180701|2017-12-08 00:00,8,74.77,74.77,74.77,74.77,4
20180701|2017-12-08 00:30,8,74.74,74.74,74.74,74.74,1
20180701|2017-12-08 01:00,8,74.66,74.66,74.66,74.66,1
20180701|2017-12-08 03:00,8,74.47,74.47,74.47,74.47,1
20180701|2017-12-08 03:30,8,74.52,74.52,74.52,74.52,1
20180701|2017-12-08 05:30,8,74.68,74.68,74.68,74.68,4
20180701|2017-12-08 06:00,8,74.6,74.6,74.48,74.48,15
20180701|2017-12-08 06:30,8,74.47,74.51,74.45,74.5,7
20180701|2017-12-08 07:00,8,74.44,74.5,74.43,74.5,65
20180701|2017-12-08 07:30,8,74.5,74.58,74.49,74.55,81
20180701|2017-12-08 08:00,8,74.55,74.55,74.43,74.5,43
20180701|2017-12-08 08:30,8,74.5,74.63,74.5,74.63,20
20180701|2017-12-08 09:00,8,74.66,74.74,74.44,74.44,99
20180701|2017-12-08 09:30,8,74.43,74.75,74.42,74.64,42
20180701|2017-12-08 10:00,8,74.66,74.79,74.55,74.74,53
20180701|2017-12-08 10:30,8,74.76,74.8,74.7,74.7,96
20180701|2017-12-08 11:00,8,74.74,74.74,74.59,74.63,12
20180701|2017-12-08 11:30,8,74.67,74.74,74.63,74.63,12
20180701|2017-12-08 12:00,8,74.62,74.64,74.32,74.49,19
20180701|2017-12-08 12:30,8,74.46,74.47,74.35,74.4,42
20180701|2017-12-08 13:00,8,74.55,74.55,74.3,74.33,71
20180701|2017-12-10 20:00,11,74.16,74.16,74.1,74.1,7
20180701|2017-12-10 20:30,11,74.16,74.17,74.16,74.17,2
20180701|2017-12-10 22:00,11,74.07,74.07,74.07,74.07,1
20180701|2017-12-10 22:30,11,74.05,74.09,74.05,74.09,2
20180701|2017-12-11 00:30,11,74.05,74.05,74.05,74.05,1
20180701|2017-12-11 01:00,11,74.05,74.05,74.01,74.01,18
20180701|2017-12-11 01:30,11,74.01,74.04,74,74,12
20180701|2017-12-11 04:00,11,74.07,74.07,74.07,74.07,2
20180701|2017-12-11 04:30,11,74.03,74.03,74.03,74.03,2
20180701|2017-12-11 05:00,11,74.07,74.07,74.07,74.07,1
20180701|2017-12-11 06:00,11,74.08,74.1,74.08,74.1,14
20180701|2017-12-11 06:30,11,74.21,74.24,74.21,74.24,6
20180701|2017-12-11 07:00,11,74.22,74.22,73.94,73.95,18
20180701|2017-12-11 07:30,11,73.91,73.99,73.86,73.86,11
20180701|2017-12-11 08:00,11,73.86,73.94,73.8,73.91,47
20180701|2017-12-11 08:30,11,73.87,74.06,73.85,74,49
20180701|2017-12-11 09:00,11,74,74.09,73.8,73.86,27
20180701|2017-12-11 09:30,11,73.81,73.96,73.81,73.96,5
20180701|2017-12-11 10:00,11,73.91,73.95,73.84,73.88,21
20180701|2017-12-11 10:30,11,73.97,74.1,73.96,73.96,26
20180701|2017-12-11 11:00,11,73.95,73.95,73.84,73.84,13
20180701|2017-12-11 11:30,11,73.9,74.02,73.88,73.97,15
20180701|2017-12-11 12:00,11,74.01,74.01,73.99,74,5
20180701|2017-12-11 12:30,11,74.1,74.19,74.08,74.08,6
20180701|2017-12-11 13:00,11,74.01,74.04,73.71,73.76,125
20180701|2017-12-11 20:00,12,73.76,73.84,73.76,73.84,3
20180701|2017-12-11 23:30,12,73.96,73.96,73.96,73.96,3
20180701|2017-12-12 00:00,12,73.96,73.96,73.96,73.96,10
20180701|2017-12-12 00:30,12,74.01,74.17,74.01,74.17,15
20180701|2017-12-12 01:00,12,74.16,74.16,74.16,74.16,3
20180701|2017-12-12 01:30,12,74.14,74.17,74.14,74.17,5
20180701|2017-12-12 02:30,12,74.08,74.08,74.06,74.06,3
20180701|2017-12-12 04:00,12,74.2,74.2,74.11,74.11,19
20180701|2017-12-12 04:30,12,74.08,74.08,74.08,74.08,1
20180701|2017-12-12 05:00,12,74.05,74.13,74.05,74.13,6
20180701|2017-12-12 06:00,12,74.16,74.18,74.16,74.18,9
20180701|2017-12-12 07:00,12,74.2,74.31,74.17,74.18,47
20180701|2017-12-12 07:30,12,74.14,74.18,74.14,74.15,24
20180701|2017-12-12 08:00,12,74.05,74.05,73.96,73.96,60
20180701|2017-12-12 08:30,12,74.02,74.3,73.97,74.3,84
20180701|2017-12-12 09:00,12,74.32,74.5,74.27,74.44,60
20180701|2017-12-12 09:30,12,74.5,74.96,74.46,74.79,55
20180701|2017-12-12 10:00,12,74.9,74.9,74.78,74.89,22
20180701|2017-12-12 10:30,12,74.81,74.81,74.57,74.64,34
20180701|2017-12-12 11:00,12,74.57,74.8,74.04,74.35,152
20180701|2017-12-12 11:30,12,74.29,74.3,73.78,73.99,54
20180701|2017-12-12 12:00,12,73.94,74.04,73.83,73.91,15
20180701|2017-12-12 12:30,12,73.88,73.88,73.69,73.87,20
20180701|2017-12-12 13:00,12,73.91,74.17,73.83,73.96,56
20180701|2017-12-12 20:00,13,73.87,74.01,73.87,73.95,24
20180701|2017-12-12 20:30,13,74.06,74.07,74.06,74.07,3
20180701|2017-12-12 21:00,13,74.14,74.29,74.1,74.16,6
20180701|2017-12-12 22:00,13,74.17,74.17,74.16,74.16,2
20180701|2017-12-13 00:00,13,74.04,74.04,73.99,74,29
20180701|2017-12-13 01:30,13,74.26,74.26,74.26,74.26,1
20180701|2017-12-13 02:00,13,74.23,74.32,74.1,74.32,20
20180701|2017-12-13 02:30,13,74.16,74.16,74.16,74.16,1
20180701|2017-12-13 03:30,13,74.31,74.31,74.31,74.31,2
20180701|2017-12-13 04:00,13,74.33,74.69,74.33,74.68,16
20180701|2017-12-13 04:30,13,74.59,74.59,74.5,74.5,5
20180701|2017-12-13 05:00,13,74.6,74.6,74.54,74.54,3
20180701|2017-12-13 05:30,13,74.47,74.47,74.47,74.47,1
20180701|2017-12-13 06:30,13,74.38,74.45,74.38,74.42,7
20180701|2017-12-13 07:00,13,74.53,74.61,74.27,74.27,42
20180701|2017-12-13 07:30,13,74.32,74.65,74.3,74.55,42
20180701|2017-12-13 08:00,13,74.47,74.47,74.23,74.32,19
20180701|2017-12-13 08:30,13,74.31,74.43,74.29,74.29,11
20180701|2017-12-13 09:00,13,74.45,74.52,74.24,74.24,34
20180701|2017-12-13 09:30,13,74.27,74.33,74.2,74.2,7
20180701|2017-12-13 10:00,13,74.36,74.41,74.32,74.41,14
20180701|2017-12-13 10:30,13,74.49,74.67,74.49,74.67,61
20180701|2017-12-13 11:00,13,74.66,74.67,74.55,74.63,106
20180701|2017-12-13 11:30,13,74.68,74.82,74.68,74.82,68
20180701|2017-12-13 12:00,13,74.76,74.76,74.65,74.75,10
20180701|2017-12-13 12:30,13,74.78,74.8,74.67,74.7,50
20180701|2017-12-13 13:00,13,74.72,74.93,74.69,74.79,85
20180701|2017-12-13 20:00,14,74.74,74.77,74.74,74.77,5
20180701|2017-12-13 21:00,14,74.62,74.62,74.59,74.59,3
20180701|2017-12-13 23:30,14,74.72,74.73,74.72,74.73,2
20180701|2017-12-14 00:30,14,74.6,74.6,74.6,74.6,3
20180701|2017-12-14 01:00,14,74.6,74.6,74.58,74.58,2
20180701|2017-12-14 01:30,14,74.51,74.51,74.49,74.5,19
20180701|2017-12-14 02:00,14,74.57,74.6,74.57,74.6,2
20180701|2017-12-14 02:30,14,74.6,74.7,74.6,74.7,10
20180701|2017-12-14 03:00,14,74.95,75.18,74.95,75,76
20180701|2017-12-14 03:30,14,75.13,75.16,75.13,75.15,4
20180701|2017-12-14 04:00,14,75.15,75.16,75.13,75.16,12
20180701|2017-12-14 05:00,14,75.14,75.22,75.14,75.22,16
20180701|2017-12-14 05:30,14,75.25,75.27,75.24,75.27,11
20180701|2017-12-14 06:00,14,75.27,75.45,75.27,75.45,31
20180701|2017-12-14 06:30,14,75.29,75.33,75.27,75.3,8
20180701|2017-12-14 07:00,14,75.37,75.41,75.25,75.33,8
20180701|2017-12-14 07:30,14,75.39,75.8,75.32,75.65,199
20180701|2017-12-14 08:00,14,75.61,75.61,75.22,75.4,144
20180701|2017-12-14 08:30,14,75.54,75.76,75.37,75.57,54
20180701|2017-12-14 09:00,14,75.63,75.63,75.44,75.47,135
20180701|2017-12-14 09:30,14,75.4,75.57,75.37,75.53,87
20180701|2017-12-14 10:00,14,75.55,75.56,75.44,75.55,91
20180701|2017-12-14 10:30,14,75.51,75.67,75.51,75.67,16
20180701|2017-12-14 11:00,14,75.68,75.68,75.58,75.58,114
20180701|2017-12-14 11:30,14,75.61,75.64,75.57,75.63,110
20180701|2017-12-14 12:00,14,75.63,75.71,75.55,75.7,51
20180701|2017-12-14 12:30,14,75.67,76.1,75.67,76.02,191
20180701|2017-12-14 13:00,14,76.04,76.04,75.88,75.95,208
20180701|2017-12-14 20:00,15,75.82,75.82,75.75,75.8,17
20180701|2017-12-14 21:30,15,75.81,75.91,75.8,75.91,39
20180701|2017-12-14 22:00,15,75.95,75.95,75.95,75.95,16
20180701|2017-12-14 22:30,15,75.95,75.95,75.95,75.95,5
20180701|2017-12-14 23:00,15,75.95,75.95,75.95,75.95,6
20180701|2017-12-14 23:30,15,75.95,75.95,75.95,75.95,31
20180701|2017-12-15 00:00,15,75.95,75.95,75.95,75.95,15
20180701|2017-12-15 00:30,15,75.95,76,75.95,75.99,8
20180701|2017-12-15 01:00,15,75.99,76,75.99,76,25
20180701|2017-12-15 01:30,15,76,76.04,76,76.04,32
20180701|2017-12-15 02:00,15,76.05,76.1,76.05,76.1,111
20180701|2017-12-15 02:30,15,76.03,76.27,76.03,76.27,47
20180701|2017-12-15 03:00,15,76.27,76.27,76.22,76.22,3
20180701|2017-12-15 03:30,15,76.28,76.28,76.28,76.28,2
20180701|2017-12-15 04:00,15,76.3,76.3,76.3,76.3,22
20180701|2017-12-15 04:30,15,76.3,76.3,76.29,76.29,14
20180701|2017-12-15 05:00,15,76.29,76.44,76.29,76.44,67
20180701|2017-12-15 05:30,15,76.46,76.46,76.3,76.3,3
20180701|2017-12-15 06:00,15,76.33,76.33,76.33,76.33,4
20180701|2017-12-15 06:30,15,76.4,76.45,76.4,76.43,9
20180701|2017-12-15 07:00,15,76.45,76.69,76.45,76.51,86
20180701|2017-12-15 07:30,15,76.49,76.64,76.42,76.62,39
20180701|2017-12-15 08:00,15,76.65,76.65,76.59,76.62,7
20180701|2017-12-15 08:30,15,76.59,76.85,76.52,76.84,170
20180701|2017-12-15 09:00,15,76.86,77,76.83,76.9,162
20180701|2017-12-15 09:30,15,76.91,76.97,76.86,76.88,174
20180701|2017-12-15 10:00,15,76.74,76.76,76.05,76.46,91
20180701|2017-12-15 10:30,15,76.43,76.66,76.3,76.66,51
20180701|2017-12-15 11:00,15,76.6,76.67,76.56,76.63,48
20180701|2017-12-15 11:30,15,76.66,76.67,76.57,76.64,26
20180701|2017-12-15 12:00,15,76.64,76.8,76.64,76.8,108
20180701|2017-12-15 12:30,15,76.8,76.9,76.65,76.78,130
20180701|2017-12-15 13:00,15,76.81,76.87,76.63,76.64,175
20180701|2017-12-17 20:00,18,76.76,76.99,76.76,76.99,14
20180701|2017-12-17 20:30,18,76.92,76.99,76.9,76.99,11
20180701|2017-12-17 21:00,18,77,77,77,77,3
20180701|2017-12-17 22:00,18,77.09,77.09,77.09,77.09,4
20180701|2017-12-17 23:00,18,77.19,77.2,77.18,77.18,8
20180701|2017-12-17 23:30,18,77.2,77.2,77.15,77.15,3
20180701|2017-12-18 00:00,18,77.12,77.12,77.08,77.08,5
20180701|2017-12-18 01:30,18,76.78,76.79,76.78,76.79,3
20180701|2017-12-18 02:00,18,76.69,76.69,76.57,76.57,4
20180701|2017-12-18 02:30,18,76.58,76.58,76.58,76.58,1
20180701|2017-12-18 03:30,18,76.43,76.48,76.41,76.47,18
20180701|2017-12-18 04:00,18,76.58,76.65,76.58,76.65,81
20180701|2017-12-18 05:30,18,76.6,76.6,76.54,76.54,3
20180701|2017-12-18 06:00,18,76.65,76.65,76.65,76.65,2
20180701|2017-12-18 06:30,18,76.61,76.61,76.51,76.53,36
20180701|2017-12-18 07:00,18,76.53,76.53,76.29,76.47,47
20180701|2017-12-18 07:30,18,76.4,76.49,76.37,76.37,39
20180701|2017-12-18 08:00,18,76.43,76.6,76.43,76.43,50
20180701|2017-12-18 08:30,18,76.44,76.58,76.14,76.14,29
20180701|2017-12-18 09:00,18,76.25,76.3,76.19,76.23,14
20180701|2017-12-18 09:30,18,76.25,76.4,76.21,76.4,27
20180701|2017-12-18 10:00,18,76.41,76.44,76.27,76.27,21
20180701|2017-12-18 10:30,18,76.27,76.27,76.1,76.11,6
20180701|2017-12-18 11:00,18,76.12,76.24,76.03,76.16,51
20180701|2017-12-18 11:30,18,76.1,76.27,75.97,75.98,40
20180701|2017-12-18 12:00,18,75.96,76.1,75.94,76.1,46
20180701|2017-12-18 12:30,18,76.05,76.06,75.99,76.02,36
20180701|2017-12-18 13:00,18,76.05,76.2,76.04,76.18,75
20180701|2017-12-18 20:00,19,76.28,76.3,76.14,76.17,10
20180701|2017-12-18 20:30,19,76.12,76.13,76.1,76.13,18
20180701|2017-12-18 21:30,19,76.07,76.07,76.07,76.07,2
20180701|2017-12-18 22:00,19,76.06,76.06,76.06,76.06,2
20180701|2017-12-18 22:30,19,76.07,76.11,76.07,76.11,3
20180701|2017-12-18 23:30,19,76.11,76.11,76.11,76.11,1
20180701|2017-12-19 00:30,19,75.86,75.86,75.86,75.86,1
20180701|2017-12-19 01:00,19,75.88,75.88,75.88,75.88,1
20180701|2017-12-19 01:30,19,75.86,75.87,75.86,75.87,9
20180701|2017-12-19 02:00,19,75.87,75.87,75.87,75.87,1
20180701|2017-12-19 02:30,19,75.85,75.88,75.85,75.88,6
20180701|2017-12-19 03:00,19,75.85,75.87,75.85,75.87,6
20180701|2017-12-19 04:00,19,75.88,75.88,75.88,75.88,1
20180701|2017-12-19 06:00,19,75.88,75.88,75.87,75.88,8
20180701|2017-12-19 06:30,19,76,76,75.96,75.96,3
20180701|2017-12-19 07:00,19,75.93,76,75.83,75.83,20
20180701|2017-12-19 07:30,19,75.95,75.96,75.87,75.88,24
20180701|2017-12-19 08:00,19,75.93,75.93,75.87,75.93,34
20180701|2017-12-19 08:30,19,75.97,76.3,75.97,76.3,138
20180701|2017-12-19 09:00,19,76.32,76.52,76.15,76.35,83
20180701|2017-12-19 09:30,19,76.33,76.52,76.27,76.28,69
20180701|2017-12-19 10:00,19,76.26,76.26,76.09,76.1,292
20180701|2017-12-19 10:30,19,76.05,76.05,75.75,75.9,128
20180701|2017-12-19 11:00,19,75.9,75.9,75.8,75.8,29
20180701|2017-12-19 11:30,19,75.89,76.02,75.89,76.02,5
20180701|2017-12-19 12:00,19,76.07,76.16,76.02,76.02,12
20180701|2017-12-19 12:30,19,76.04,76.04,75.85,75.85,10
20180701|2017-12-19 13:00,19,75.83,75.9,75.8,75.82,120
20180701|2017-12-19 20:00,20,75.89,75.89,75.89,75.89,3
20180701|2017-12-19 21:00,20,75.82,75.84,75.82,75.84,4
20180701|2017-12-19 23:00,20,75.85,75.85,75.85,75.85,3
20180701|2017-12-20 00:30,20,75.86,75.86,75.86,75.86,3
20180701|2017-12-20 01:00,20,75.88,76,75.88,76,13
20180701|2017-12-20 01:30,20,75.95,76.1,75.95,76.1,7
20180701|2017-12-20 02:30,20,76.15,76.15,76.15,76.15,5
20180701|2017-12-20 03:00,20,76.19,76.2,76.19,76.2,3
20180701|2017-12-20 03:30,20,76.1,76.12,76.1,76.12,4
20180701|2017-12-20 05:00,20,76.15,76.22,76.15,76.22,12
20180701|2017-12-20 05:30,20,76.22,76.25,76.22,76.25,9
20180701|2017-12-20 06:00,20,76.16,76.2,76.1,76.2,67
20180701|2017-12-20 06:30,20,76.21,76.22,76.2,76.2,19
20180701|2017-12-20 07:00,20,76.21,76.4,76.2,76.31,35
20180701|2017-12-20 07:30,20,76.27,76.33,76.22,76.3,80
20180701|2017-12-20 08:00,20,76.29,76.42,76.21,76.22,64
20180701|2017-12-20 08:30,20,76.27,76.47,76.27,76.35,21
20180701|2017-12-20 09:00,20,76.43,76.52,76.4,76.45,46
20180701|2017-12-20 09:30,20,76.52,76.62,76.4,76.52,112
20180701|2017-12-20 10:00,20,76.48,76.53,76.38,76.52,60
20180701|2017-12-20 10:30,20,76.55,76.59,76.39,76.45,48
20180701|2017-12-20 11:00,20,76.45,76.49,76.36,76.48,56
20180701|2017-12-20 11:30,20,76.43,76.47,76.38,76.38,138
20180701|2017-12-20 12:00,20,76.36,76.42,76.32,76.32,21
20180701|2017-12-20 12:30,20,76.38,76.59,76.38,76.58,44
20180701|2017-12-20 13:00,20,76.59,76.74,76.58,76.68,159
20180701|2017-12-20 20:00,21,76.51,76.51,76.51,76.51,7
20180701|2017-12-20 22:30,21,76.7,76.79,76.7,76.79,30
20180701|2017-12-20 23:00,21,76.8,76.8,76.8,76.8,6
20180701|2017-12-20 23:30,21,76.8,76.8,76.55,76.55,30
20180701|2017-12-21 00:30,21,76.56,76.56,76.56,76.56,1
20180701|2017-12-21 01:00,21,76.61,76.61,76.61,76.61,6
20180701|2017-12-21 01:30,21,76.81,76.85,76.81,76.85,20
20180701|2017-12-21 02:30,21,76.86,76.9,76.86,76.88,32
20180701|2017-12-21 03:00,21,76.9,76.93,76.9,76.93,65
20180701|2017-12-21 03:30,21,76.93,76.99,76.93,76.99,34
20180701|2017-12-21 04:00,21,76.97,76.99,76.95,76.99,27
20180701|2017-12-21 04:30,21,76.84,77.05,76.84,76.94,51
20180701|2017-12-21 05:00,21,77,77,77,77,4
20180701|2017-12-21 05:30,21,77.05,77.05,77.05,77.05,5
20180701|2017-12-21 06:00,21,77.05,77.1,77.05,77.1,29
20180701|2017-12-21 06:30,21,77.1,77.2,77.09,77.2,51
20180701|2017-12-21 07:00,21,77.11,77.11,76.8,77.03,50
20180701|2017-12-21 07:30,21,77.01,77.48,77,77.48,290
20180701|2017-12-21 08:00,21,77.48,77.69,77.19,77.34,165
20180701|2017-12-21 08:30,21,77.29,77.3,77.18,77.23,200
20180701|2017-12-21 09:00,21,77.3,77.35,77.23,77.35,194
20180701|2017-12-21 09:30,21,77.28,77.4,77.24,77.4,164
20180701|2017-12-21 10:00,21,77.4,77.4,77.13,77.25,140
20180701|2017-12-21 10:30,21,77.32,77.5,77.3,77.5,295
20180701|2017-12-21 11:00,21,77.41,77.6,77.41,77.59,193
20180701|2017-12-21 11:30,21,77.56,77.56,77.32,77.4,74
20180701|2017-12-21 12:00,21,77.43,77.5,77.39,77.5,54
20180701|2017-12-21 12:30,21,77.5,77.98,77.5,77.8,126
20180701|2017-12-21 13:00,21,77.79,78.41,77.79,77.9,69
20180701|2017-12-21 20:00,22,77.63,77.63,77.59,77.59,12
20180701|2017-12-21 20:30,22,77.63,77.63,77.52,77.62,10
20180701|2017-12-21 21:00,22,77.55,77.83,77.37,77.83,26
20180701|2017-12-21 22:00,22,77.85,77.85,77.81,77.81,2
20180701|2017-12-21 22:30,22,77.89,77.89,77.89,77.89,1
20180701|2017-12-22 00:30,22,77.78,77.81,77.78,77.79,6
20180701|2017-12-22 01:30,22,77.79,77.93,77.79,77.92,26
20180701|2017-12-22 02:00,22,77.95,77.95,77.92,77.92,6
20180701|2017-12-22 02:30,22,77.81,77.81,77.73,77.73,17
20180701|2017-12-22 03:00,22,77.74,77.74,77.46,77.5,16
20180701|2017-12-22 03:30,22,77.5,77.5,77.5,77.5,12
20180701|2017-12-22 04:00,22,77.65,77.65,77.65,77.65,1
20180701|2017-12-22 04:30,22,77.82,77.82,77.82,77.82,1
20180701|2017-12-22 05:00,22,78,78,78,78,3
20180701|2017-12-22 05:30,22,77.97,78.07,77.97,78.04,19
20180701|2017-12-22 06:00,22,78.04,78.07,77.9,78.07,46
20180701|2017-12-22 06:30,22,78.04,78.1,78.04,78.07,39
20180701|2017-12-22 07:00,22,78.1,78.1,77.85,77.9,23
20180701|2017-12-22 07:30,22,77.91,77.95,77.81,77.84,34
20180701|2017-12-22 08:00,22,77.92,78.2,77.92,78,75
20180701|2017-12-22 08:30,22,77.92,77.92,77.77,77.86,15
20180701|2017-12-22 09:00,22,77.86,77.86,77.4,77.4,70
20180701|2017-12-22 09:30,22,77.4,77.73,77.31,77.65,35
20180701|2017-12-22 10:00,22,77.77,77.87,77.77,77.85,55
20180701|2017-12-22 10:30,22,77.94,78,77.92,77.92,17
20180701|2017-12-22 11:00,22,77.94,78.09,77.92,78.01,30
20180701|2017-12-22 11:30,22,78,78.08,77.93,77.93,5
20180701|2017-12-22 12:00,22,78.05,78.11,78.03,78.11,9
20180701|2017-12-22 12:30,22,78.05,78.09,78.01,78.01,13
20180701|2017-12-22 13:00,22,78.02,78.4,78,78.32,170
20180701|2017-12-26 07:00,26,78.4,78.5,78.32,78.34,111
20180701|2017-12-26 07:30,26,78.31,78.31,78.13,78.14,15
20180701|2017-12-26 08:00,26,78.15,78.27,77.97,78.13,56
20180701|2017-12-26 08:30,26,78.02,78.11,77.91,77.95,55
20180701|2017-12-26 09:00,26,77.99,78.15,77.81,77.84,101
20180701|2017-12-26 09:30,26,77.78,77.87,77.66,77.69,14
20180701|2017-12-26 10:00,26,77.72,77.72,77.67,77.67,2
20180701|2017-12-26 10:30,26,77.9,77.98,77.85,77.85,7
20180701|2017-12-26 11:00,26,77.98,78.09,77.98,78.07,11
20180701|2017-12-26 11:30,26,78.05,78.05,77.93,77.93,4
20180701|2017-12-26 12:00,26,77.9,77.9,77.75,77.75,13
20180701|2017-12-26 12:30,26,77.91,77.92,77.91,77.92,2
20180701|2017-12-26 13:00,26,77.81,77.98,77.72,77.88,59
20180701|2017-12-26 20:00,27,78.04,78.34,77.89,77.89,9
20180701|2017-12-26 20:30,27,78.03,78.03,78.03,78.03,1
20180701|2017-12-27 02:00,27,77.93,78.07,77.93,78.07,3
20180701|2017-12-27 02:30,27,78.09,78.09,77.95,78,10
20180701|2017-12-27 03:00,27,77.92,77.92,77.92,77.92,1
20180701|2017-12-27 03:30,27,77.77,77.81,77.65,77.81,8
20180701|2017-12-27 04:30,27,77.56,77.6,77.56,77.6,7
20180701|2017-12-27 05:00,27,77.64,77.7,77.6,77.6,10
20180701|2017-12-27 05:30,27,77.61,77.61,77.61,77.61,3
20180701|2017-12-27 06:00,27,77.7,77.7,77.7,77.7,2
20180701|2017-12-27 06:30,27,77.65,77.65,77.65,77.65,2
20180701|2017-12-27 07:00,27,77.73,77.94,77.73,77.94,20
20180701|2017-12-27 07:30,27,77.82,77.98,77.82,77.98,8
20180701|2017-12-27 08:00,27,77.82,77.96,77.82,77.95,16
20180701|2017-12-27 08:30,27,78,78,77.89,77.96,18
20180701|2017-12-27 09:00,27,77.99,78.16,77.93,78.16,77
20180701|2017-12-27 09:30,27,78.21,78.74,78.18,78.7,375
20180701|2017-12-27 10:00,27,78.7,78.89,78.7,78.83,45
20180701|2017-12-27 10:30,27,78.86,78.86,78.71,78.71,27
20180701|2017-12-27 11:00,27,78.65,78.85,78.65,78.73,19
20180701|2017-12-27 11:30,27,78.74,78.8,78.74,78.77,5
20180701|2017-12-27 12:00,27,78.65,78.65,78.53,78.55,32
20180701|2017-12-27 12:30,27,78.55,78.93,78.55,78.85,28
20180701|2017-12-27 13:00,27,78.79,79.09,78.79,79.06,243
20180701|2017-12-27 20:00,28,78.76,78.9,78.72,78.72,6
20180701|2017-12-27 20:30,28,78.73,78.73,78.73,78.73,5
20180701|2017-12-27 21:00,28,78.73,78.73,78.73,78.73,13
20180701|2017-12-27 22:00,28,78.79,78.79,78.79,78.79,1
20180701|2017-12-27 23:30,28,78.85,78.85,78.85,78.85,2
20180701|2017-12-28 02:00,28,79,79,79,79,2
20180701|2017-12-28 02:30,28,79,79,79,79,3
20180701|2017-12-28 03:30,28,78.88,79.1,78.88,79.09,7
20180701|2017-12-28 05:00,28,79.19,79.19,79.19,79.19,2
20180701|2017-12-28 05:30,28,79.15,79.15,79.1,79.1,5
20180701|2017-12-28 06:00,28,79.15,79.15,79.15,79.15,43
20180701|2017-12-28 06:30,28,79.2,79.26,79.17,79.26,5
20180701|2017-12-28 07:00,28,79.32,79.32,79.15,79.28,34
20180701|2017-12-28 07:30,28,79.32,79.5,79.31,79.42,96
20180701|2017-12-28 08:00,28,79.4,79.45,79.22,79.4,232
20180701|2017-12-28 08:30,28,79.27,79.29,79.15,79.2,88
20180701|2017-12-28 09:00,28,79.22,79.27,78.95,78.98,56
20180701|2017-12-28 09:30,28,78.96,79.14,78.9,79.09,23
20180701|2017-12-28 10:00,28,79.07,79.07,78.88,78.88,19
20180701|2017-12-28 10:30,28,78.87,78.92,78.86,78.87,14
20180701|2017-12-28 11:00,28,78.81,78.92,78.81,78.92,19
20180701|2017-12-28 11:30,28,78.85,78.96,78.85,78.92,3
20180701|2017-12-28 12:00,28,78.9,78.9,78.9,78.9,4
20180701|2017-12-28 12:30,28,78.85,78.93,78.85,78.93,5
20180701|2017-12-28 13:00,28,78.91,79.19,78.85,79.17,112
20180701|2017-12-28 20:00,29,79.01,79.02,79.01,79.02,2
20180701|2017-12-28 23:30,29,78.96,78.96,78.96,78.96,1
20180701|2017-12-29 00:00,29,78.9,78.9,78.9,78.9,2
20180701|2017-12-29 01:00,29,78.87,78.87,78.87,78.87,1
20180701|2017-12-29 01:30,29,78.85,78.85,78.85,78.85,2
20180701|2017-12-29 02:30,29,78.85,78.88,78.85,78.88,3
20180701|2017-12-29 03:00,29,78.83,78.83,78.78,78.78,4
20180701|2017-12-29 04:00,29,78.72,78.73,78.7,78.73,27
20180701|2017-12-29 04:30,29,78.68,78.68,78.68,78.68,1
20180701|2017-12-29 05:00,29,78.66,78.69,78.66,78.66,14
20180701|2017-12-29 05:30,29,78.67,78.68,78.62,78.62,8
20180701|2017-12-29 06:00,29,78.62,78.62,78.45,78.45,24
20180701|2017-12-29 06:30,29,78.44,78.53,78.4,78.51,20
20180701|2017-12-29 07:00,29,78.53,78.65,78.38,78.65,50
20180701|2017-12-29 07:30,29,78.7,78.75,78.69,78.71,25
20180701|2017-12-29 08:00,29,78.71,78.71,78.59,78.6,31
20180701|2017-12-29 08:30,29,78.63,78.8,78.63,78.74,28
20180701|2017-12-29 09:00,29,78.8,78.86,78.71,78.86,44
20180701|2017-12-29 09:30,29,78.88,79.12,78.88,79.01,30
20180701|2017-12-29 10:00,29,79.1,79.1,78.86,78.86,68
20180701|2017-12-29 10:30,29,78.85,78.98,78.85,78.9,38
20180701|2017-12-29 11:00,29,78.9,78.92,78.8,78.9,35
20180701|2017-12-29 11:30,29,78.95,79,78.94,79,58
20180701|2017-12-29 12:00,29,78.93,79.01,78.89,78.98,54
20180701|2017-12-29 12:30,29,79.03,79.2,79.01,79.2,130
20180701|2017-12-29 13:00,29,79.22,79.35,79.04,79.04,208
20180701|2018-01-01 20:00,2,79.19,79.2,79.1,79.1,20
20180701|2018-01-01 20:30,2,78.9,78.9,78.9,78.9,4
20180701|2018-01-01 21:00,2,78.9,78.95,78.9,78.95,3
20180701|2018-01-01 21:30,2,78.95,78.99,78.95,78.99,8
20180701|2018-01-01 22:00,2,79.03,79.03,79.03,79.03,1
20180701|2018-01-02 00:30,2,79.03,79.03,79.03,79.03,1
20180701|2018-01-02 02:00,2,78.95,79,78.95,79,2
20180701|2018-01-02 03:00,2,79.03,79.1,79.03,79.1,13
20180701|2018-01-02 03:30,2,79.1,79.1,79.1,79.1,2
20180701|2018-01-02 04:00,2,79.11,79.11,79.11,79.11,4
20180701|2018-01-02 05:00,2,79.2,79.44,79.2,79.44,101
20180701|2018-01-02 05:30,2,79.46,79.52,79.46,79.47,8
20180701|2018-01-02 06:00,2,79.34,79.43,79.34,79.39,6
20180701|2018-01-02 06:30,2,79.43,79.44,79.35,79.42,9
20180701|2018-01-02 07:00,2,79.35,79.4,78.86,78.91,36
20180701|2018-01-02 07:30,2,78.99,78.99,78.75,78.75,7
20180701|2018-01-02 08:00,2,78.76,78.88,78.73,78.88,4
20180701|2018-01-02 08:30,2,78.92,78.97,78.84,78.9,16
20180701|2018-01-02 09:00,2,78.93,79.15,78.9,78.9,28
20180701|2018-01-02 09:30,2,78.84,78.85,78.52,78.63,120
20180701|2018-01-02 10:00,2,78.61,78.66,78.57,78.61,34
20180701|2018-01-02 10:30,2,78.53,78.53,78.29,78.29,86
20180701|2018-01-02 11:00,2,78.26,78.28,77.98,77.98,127
20180701|2018-01-02 11:30,2,78.01,78.37,77.95,78.37,62
20180701|2018-01-02 12:00,2,78.31,78.32,78.13,78.22,28
20180701|2018-01-02 12:30,2,78.21,78.32,78.16,78.32,42
20180701|2018-01-02 13:00,2,78.34,78.34,78.06,78.33,86
20180701|2018-01-02 20:00,3,78.22,78.22,78.2,78.2,3
20180701|2018-01-02 21:00,3,78.23,78.23,78.23,78.23,5
20180701|2018-01-02 21:30,3,78.3,78.3,78.3,78.3,1
20180701|2018-01-02 22:30,3,78.36,78.36,78.36,78.36,1
20180701|2018-01-02 23:00,3,78.43,78.43,78.43,78.43,1
20180701|2018-01-02 23:30,3,78.4,78.49,78.4,78.47,15
20180701|2018-01-03 00:00,3,78.47,78.47,78.47,78.47,9
20180701|2018-01-03 00:30,3,78.47,78.5,78.47,78.5,14
20180701|2018-01-03 01:00,3,78.45,78.45,78.35,78.35,16
20180701|2018-01-03 02:00,3,78.01,78.02,78.01,78.02,6
20180701|2018-01-03 03:00,3,78.08,78.16,78.08,78.16,3
20180701|2018-01-03 03:30,3,78.2,78.35,78.2,78.35,11
20180701|2018-01-03 05:30,3,78.17,78.21,78.17,78.21,6
20180701|2018-01-03 06:00,3,78.27,78.29,78.27,78.29,2
20180701|2018-01-03 06:30,3,78.27,78.28,78.17,78.17,4
20180701|2018-01-03 07:00,3,78.15,78.35,78.15,78.28,18
20180701|2018-01-03 07:30,3,78.3,78.45,78.29,78.45,11
20180701|2018-01-03 08:00,3,78.49,78.49,78.43,78.46,10
20180701|2018-01-03 08:30,3,78.45,78.61,78.32,78.52,44
20180701|2018-01-03 09:00,3,78.58,78.72,78.33,78.42,124
20180701|2018-01-03 09:30,3,78.41,78.81,78.41,78.5,138
20180701|2018-01-03 10:00,3,78.49,78.66,78.49,78.6,38
20180701|2018-01-03 10:30,3,78.64,78.77,78.61,78.77,39
20180701|2018-01-03 11:00,3,78.8,78.89,78.76,78.85,139
20180701|2018-01-03 11:30,3,78.86,78.86,78.75,78.86,45
20180701|2018-01-03 12:00,3,78.84,78.86,78.6,78.63,63
20180701|2018-01-03 12:30,3,78.66,78.68,78.59,78.64,65
20180701|2018-01-03 13:00,3,78.65,78.85,78.59,78.6,152
20180701|2018-01-03 20:00,4,78.6,78.6,78.6,78.6,1
20180701|2018-01-03 20:30,4,78.71,78.75,78.71,78.75,6
20180701|2018-01-03 21:00,4,78.77,78.77,78.77,78.77,1
20180701|2018-01-03 22:00,4,78.75,78.78,78.75,78.75,10
20180701|2018-01-03 22:30,4,78.8,78.81,78.8,78.81,3
20180701|2018-01-03 23:00,4,78.79,78.86,78.79,78.86,4
20180701|2018-01-04 00:00,4,78.93,78.98,78.93,78.98,13
20180701|2018-01-04 00:30,4,78.99,78.99,78.93,78.93,11
20180701|2018-01-04 01:00,4,78.79,78.79,78.75,78.76,4
20180701|2018-01-04 01:30,4,78.97,79,78.97,79,22
20180701|2018-01-04 02:00,4,79,79,79,79,13
20180701|2018-01-04 02:30,4,78.98,78.98,78.98,78.98,1
20180701|2018-01-04 03:00,4,79,79,78.99,79,15
20180701|2018-01-04 03:30,4,79,79.1,79,79.1,5
20180701|2018-01-04 04:00,4,78.98,78.98,78.98,78.98,1
20180701|2018-01-04 04:30,4,79.12,79.12,79.06,79.06,9
20180701|2018-01-04 05:00,4,79.09,79.15,79.09,79.13,16
20180701|2018-01-04 05:30,4,79.15,79.17,79.12,79.12,7
20180701|2018-01-04 06:00,4,79.18,79.19,79.06,79.06,9
20180701|2018-01-04 06:30,4,79.11,79.15,79.1,79.1,7
20180701|2018-01-04 07:00,4,79.16,79.39,79.1,79.2,66
20180701|2018-01-04 07:30,4,79.26,79.26,79.14,79.18,19
20180701|2018-01-04 08:00,4,79.11,79.3,79.11,79.16,68
20180701|2018-01-04 08:30,4,79.17,79.2,79.11,79.14,13
20180701|2018-01-04 09:00,4,79.15,79.35,79.1,79.31,124
20180701|2018-01-04 09:30,4,79.26,79.32,79.14,79.31,52
20180701|2018-01-04 10:00,4,79.3,79.32,79.2,79.21,39
20180701|2018-01-04 10:30,4,79.27,79.45,79.24,79.39,290
20180701|2018-01-04 11:00,4,79.45,79.6,79.31,79.56,178
20180701|2018-01-04 11:30,4,79.58,79.68,79.57,79.68,76
20180701|2018-01-04 12:00,4,79.68,79.68,79.65,79.65,108
20180701|2018-01-04 12:30,4,79.66,79.73,79.65,79.65,243
20180701|2018-01-04 13:00,4,79.68,79.77,79.65,79.65,337
20180701|2018-01-04 20:00,5,79.65,79.7,79.65,79.7,72
20180701|2018-01-04 20:30,5,79.7,79.7,79.7,79.7,12
20180701|2018-01-04 21:00,5,79.7,79.7,79.65,79.65,24
20180701|2018-01-04 21:30,5,79.65,79.65,79.65,79.65,9
20180701|2018-01-04 22:00,5,79.65,79.65,79.65,79.65,11
20180701|2018-01-04 23:00,5,79.66,79.66,79.65,79.66,33
20180701|2018-01-04 23:30,5,79.65,79.65,79.65,79.65,60
20180701|2018-01-05 00:00,5,79.65,79.65,79.65,79.65,2
20180701|2018-01-05 01:00,5,79.67,79.77,79.67,79.77,37
20180701|2018-01-05 01:30,5,79.77,79.77,79.77,79.77,58
20180701|2018-01-05 02:00,5,79.77,79.77,79.77,79.77,55
20180701|2018-01-05 02:30,5,79.68,79.68,79.68,79.68,1
20180701|2018-01-05 03:00,5,79.66,79.77,79.66,79.77,13
20180701|2018-01-05 04:00,5,79.77,79.77,79.77,79.77,11
20180701|2018-01-05 04:30,5,79.79,79.79,79.79,79.79,1
20180701|2018-01-05 05:00,5,79.79,79.79,79.77,79.77,3
20180701|2018-01-05 05:30,5,79.76,79.78,79.76,79.78,4
20180701|2018-01-05 06:00,5,79.78,79.78,79.75,79.75,2
20180701|2018-01-05 06:30,5,79.76,79.76,79.76,79.76,1
20180701|2018-01-05 07:00,5,79.78,79.9,79.72,79.9,71
20180701|2018-01-05 07:30,5,79.9,80.09,79.82,79.91,429
20180701|2018-01-05 08:00,5,79.93,79.99,79.65,79.82,159
20180701|2018-01-05 08:30,5,79.7,79.76,79.4,79.51,275
20180701|2018-01-05 09:00,5,79.46,79.46,79.11,79.17,127
20180701|2018-01-05 09:30,5,79.12,79.21,78.49,78.66,144
20180701|2018-01-05 10:00,5,78.65,78.86,78.56,78.86,75
20180701|2018-01-05 10:30,5,78.85,78.85,78.61,78.61,95
20180701|2018-01-05 11:00,5,78.63,78.67,78.55,78.58,27
20180701|2018-01-05 11:30,5,78.55,78.72,78.5,78.61,127
20180701|2018-01-05 12:00,5,78.56,78.66,78.54,78.57,45
20180701|2018-01-05 12:30,5,78.63,78.77,78.63,78.64,34
20180701|2018-01-05 13:00,5,78.69,78.75,78.56,78.56,44
20180701|2018-01-07 20:00,8,78.63,79.12,78.54,79.12,76
20180701|2018-01-07 20:30,8,78.75,79.05,78.68,78.93,12
20180701|2018-01-07 21:00,8,79.07,79.16,79.07,79.16,3
20180701|2018-01-07 22:00,8,79.03,79.1,79,79.01,7
20180701|2018-01-07 23:00,8,79.07,79.07,79.07,79.07,9
20180701|2018-01-07 23:30,8,79.17,79.24,79.06,79.17,15
20180701|2018-01-08 00:30,8,79.25,79.25,79.25,79.25,2
20180701|2018-01-08 01:00,8,79.26,79.26,79.22,79.22,2
20180701|2018-01-08 02:00,8,79.2,79.2,79.11,79.11,5
20180701|2018-01-08 02:30,8,79.13,79.22,79.13,79.22,4
20180701|2018-01-08 03:00,8,79.03,79.1,79.03,79.1,6
20180701|2018-01-08 03:30,8,79.16,79.17,79.13,79.13,5
20180701|2018-01-08 04:00,8,79.17,79.17,79.17,79.17,2
20180701|2018-01-08 04:30,8,79.2,79.2,79.2,79.2,2
20180701|2018-01-08 05:00,8,79.18,79.18,79.18,79.18,1
20180701|2018-01-08 06:00,8,79.16,79.16,79.15,79.15,12
20180701|2018-01-08 06:30,8,79.18,79.18,79.13,79.13,4
20180701|2018-01-08 07:00,8,78.99,79.08,78.93,79.08,35
20180701|2018-01-08 07:30,8,79.11,79.35,79.11,79.14,121
20180701|2018-01-08 08:00,8,79.16,79.4,79.07,79.31,88
20180701|2018-01-08 08:30,8,79.35,79.35,78.9,78.95,75
20180701|2018-01-08 09:00,8,78.95,78.98,78.72,78.75,47
20180701|2018-01-08 09:30,8,78.79,78.83,78.7,78.73,91
20180701|2018-01-08 10:00,8,78.74,78.9,78.66,78.82,47
20180701|2018-01-08 10:30,8,78.85,78.9,78.76,78.85,38
20180701|2018-01-08 11:00,8,78.87,78.96,78.82,78.86,27
20180701|2018-01-08 11:30,8,78.85,78.89,78.81,78.89,33
20180701|2018-01-08 12:00,8,78.91,78.94,78.8,78.81,29
20180701|2018-01-08 12:30,8,78.81,78.87,78.77,78.84,36
20180701|2018-01-08 13:00,8,78.82,79,78.79,79,160
20180701|2018-01-08 20:00,9,79,79.09,78.8,79.08,74
20180701|2018-01-08 20:30,9,79.1,79.15,79.1,79.15,11
20180701|2018-01-08 21:00,9,79.15,79.16,79.15,79.16,2
20180701|2018-01-08 21:30,9,79.16,79.26,79.16,79.26,21
20180701|2018-01-08 23:00,9,79.08,79.08,79.08,79.08,10
20180701|2018-01-08 23:30,9,79.1,79.1,79.08,79.08,5
20180701|2018-01-09 00:00,9,79.08,79.1,79.08,79.1,2
20180701|2018-01-09 00:30,9,79.08,79.08,79.08,79.08,36
20180701|2018-01-09 01:00,9,78.95,78.95,78.95,78.95,1
20180701|2018-01-09 01:30,9,78.94,79.05,78.94,79.05,7
20180701|2018-01-09 03:00,9,78.9,78.92,78.9,78.9,4
20180701|2018-01-09 03:30,9,78.85,78.86,78.84,78.86,4
20180701|2018-01-09 04:00,9,78.83,78.83,78.83,78.83,1
20180701|2018-01-09 05:00,9,78.84,78.84,78.84,78.84,1
20180701|2018-01-09 05:30,9,78.84,78.84,78.77,78.81,37
20180701|2018-01-09 06:00,9,78.81,78.81,78.75,78.81,12
20180701|2018-01-09 06:30,9,78.85,78.87,78.85,78.87,3
20180701|2018-01-09 07:00,9,78.87,79.13,78.87,78.91,77
20180701|2018-01-09 07:30,9,78.95,78.95,78.83,78.87,49
20180701|2018-01-09 08:00,9,78.85,78.94,78.83,78.94,19
20180701|2018-01-09 08:30,9,78.98,78.99,78.85,78.85,85
20180701|2018-01-09 09:00,9,78.86,78.94,78.86,78.92,11
20180701|2018-01-09 09:30,9,78.92,79.14,78.92,79.14,44
20180701|2018-01-09 10:00,9,79.05,79.1,79.04,79.08,28
20180701|2018-01-09 10:30,9,79.05,79.13,79.05,79.1,27
20180701|2018-01-09 11:00,9,79,79.02,78.93,78.93,30
20180701|2018-01-09 11:30,9,78.96,79.13,78.96,79.11,59
20180701|2018-01-09 12:00,9,79.1,79.26,79.1,79.18,83
20180701|2018-01-09 12:30,9,79.18,79.23,79.06,79.1,55
20180701|2018-01-09 13:00,9,79.06,79.09,79,79.04,124
20180701|2018-01-09 20:00,10,79.03,79.18,79.03,79.18,17
20180701|2018-01-09 22:00,10,79.18,79.19,79.18,79.19,9
20180701|2018-01-10 00:00,10,79.12,79.12,79.12,79.12,1
20180701|2018-01-10 01:00,10,79.12,79.12,79.12,79.12,6
20180701|2018-01-10 01:30,10,79.12,79.12,79.11,79.11,5
20180701|2018-01-10 02:00,10,79.11,79.12,79.11,79.12,5
20180701|2018-01-10 02:30,10,79.19,79.19,79.19,79.19,1
20180701|2018-01-10 03:00,10,79.19,79.28,79.19,79.28,13
20180701|2018-01-10 03:30,10,79.25,79.29,79.25,79.29,7
20180701|2018-01-10 04:30,10,79.29,79.29,79.29,79.29,1
20180701|2018-01-10 05:00,10,79.29,79.31,79.29,79.31,3
20180701|2018-01-10 05:30,10,79.32,79.46,79.32,79.46,61
20180701|2018-01-10 06:00,10,79.49,79.53,79.42,79.5,23
20180701|2018-01-10 06:30,10,79.46,79.54,79.45,79.54,11
20180701|2018-01-10 07:00,10,79.53,79.56,79.29,79.35,38
20180701|2018-01-10 07:30,10,79.34,79.39,79.26,79.28,18
20180701|2018-01-10 08:00,10,79.39,79.51,79.34,79.51,41
20180701|2018-01-10 08:30,10,79.5,79.55,79.38,79.55,34
20180701|2018-01-10 09:00,10,79.55,79.79,79.55,79.74,204
20180701|2018-01-10 09:30,10,79.73,79.85,79.68,79.69,109
20180701|2018-01-10 10:00,10,79.69,80.03,79.68,80.01,227
20180701|2018-01-10 10:30,10,79.98,80.26,79.9,80.26,80
20180701|2018-01-10 11:00,10,80.22,80.26,80.1,80.14,57
20180701|2018-01-10 11:30,10,80.19,80.19,80.13,80.16,45
20180701|2018-01-10 12:00,10,80.18,80.19,80.02,80.1,72
20180701|2018-01-10 12:30,10,80.11,80.15,80.03,80.07,58
20180701|2018-01-10 13:00,10,79.96,80.25,79.94,80.15,276
20180701|2018-01-10 20:00,11,80.05,80.05,80.01,80.01,11
20180701|2018-01-10 20:30,11,80.02,80.02,80,80,4
20180701|2018-01-10 21:00,11,80.06,80.06,80.06,80.06,1
20180701|2018-01-10 21:30,11,80.07,80.07,80.07,80.07,3
20180701|2018-01-10 22:00,11,80.07,80.07,80.03,80.03,7
20180701|2018-01-10 22:30,11,79.97,79.97,79.97,79.97,1
20180701|2018-01-10 23:00,11,80,80,80,80,2
20180701|2018-01-10 23:30,11,80,80.23,80,80.23,40
20180701|2018-01-11 00:00,11,80.23,80.3,80.2,80.3,89
20180701|2018-01-11 00:30,11,80.3,80.3,80.3,80.3,3
20180701|2018-01-11 01:00,11,80.3,80.3,80.27,80.27,6
20180701|2018-01-11 01:30,11,80.24,80.25,80.24,80.25,6
20180701|2018-01-11 02:00,11,80.25,80.25,80.25,80.25,15
20180701|2018-01-11 02:30,11,80.34,80.34,80.34,80.34,1
20180701|2018-01-11 03:00,11,80.32,80.32,80.32,80.32,7
20180701|2018-01-11 03:30,11,80.37,80.89,80.37,80.89,144
20180701|2018-01-11 04:00,11,80.88,81,80.5,80.74,84
20180701|2018-01-11 04:30,11,80.86,81.05,80.69,81.04,75
20180701|2018-01-11 05:00,11,81.15,81.2,81.04,81.13,83
20180701|2018-01-11 05:30,11,81.14,81.14,80.91,81.01,28
20180701|2018-01-11 06:00,11,81.09,81.2,80.62,80.62,52
20180701|2018-01-11 06:30,11,80.72,81.19,80.72,81.19,34
20180701|2018-01-11 07:00,11,81.19,81.22,80.93,81.01,119
20180701|2018-01-11 07:30,11,81.04,81.45,80.96,81.38,241
20180701|2018-01-11 08:00,11,81.34,81.49,81.32,81.45,54
20180701|2018-01-11 08:30,11,81.34,82.5,81.33,82.25,248
20180701|2018-01-11 09:00,11,82.34,82.75,82.32,82.5,211
20180701|2018-01-11 09:30,11,82.52,82.65,82.1,82.33,110
20180701|2018-01-11 10:00,11,82.29,82.46,82.29,82.39,101
20180701|2018-01-11 10:30,11,82.39,82.65,82.27,82.6,94
20180701|2018-01-11 11:00,11,82.65,82.95,82.32,82.92,193
20180701|2018-01-11 11:30,11,82.9,83,82.85,82.89,155
20180701|2018-01-11 12:00,11,82.9,83,82.89,82.97,104
20180701|2018-01-11 12:30,11,82.98,83.1,82.97,83.08,483
20180701|2018-01-11 13:00,11,83.08,83.14,82.96,83.07,626
20180701|2018-01-11 20:00,12,83,83.91,83,83.4,240
20180701|2018-01-11 20:30,12,83.39,83.79,83.39,83.49,108
20180701|2018-01-11 21:00,12,83.57,83.57,83.25,83.4,82
20180701|2018-01-11 21:30,12,83.46,83.46,83.4,83.4,58
20180701|2018-01-11 22:00,12,83.35,83.4,83.28,83.4,22
20180701|2018-01-11 22:30,12,83.4,83.6,83.4,83.6,46
20180701|2018-01-11 23:00,12,83.6,83.6,83.54,83.54,16
20180701|2018-01-11 23:30,12,83.58,83.58,83.45,83.46,47
20180701|2018-01-12 00:00,12,83.48,83.58,83.43,83.58,42
20180701|2018-01-12 00:30,12,83.55,83.6,83.55,83.6,7
20180701|2018-01-12 01:00,12,83.69,84.3,83.62,84.3,128
20180701|2018-01-12 01:30,12,84.19,84.19,83.94,84,27
20180701|2018-01-12 02:00,12,84,84.19,84,84.13,27
20180701|2018-01-12 02:30,12,84.18,84.29,84.18,84.27,9
20180701|2018-01-12 03:00,12,84.27,84.38,84.21,84.27,41
20180701|2018-01-12 03:30,12,84.29,84.29,84.16,84.16,5
20180701|2018-01-12 04:30,12,84.2,84.2,84.2,84.2,4
20180701|2018-01-12 05:00,12,84.06,84.06,84,84,11
20180701|2018-01-12 05:30,12,84.01,84.01,83.4,83.49,35
20180701|2018-01-12 06:00,12,83.54,83.88,83.5,83.5,35
20180701|2018-01-12 06:30,12,83.64,84,83.64,83.99,41
20180701|2018-01-12 07:00,12,84.09,84.12,83.7,83.8,96
20180701|2018-01-12 07:30,12,83.78,83.78,82.95,83.22,525
20180701|2018-01-12 08:00,12,83.17,83.44,83.05,83.21,206
20180701|2018-01-12 08:30,12,83.29,83.29,82.35,82.45,617
20180701|2018-01-12 09:00,12,82.47,82.54,80.85,81.82,447
20180701|2018-01-12 09:30,12,81.72,82.27,81.54,81.97,63
20180701|2018-01-12 10:00,12,82.07,82.49,81.95,82.15,65
20180701|2018-01-12 10:30,12,82.12,82.58,81.43,81.9,148
20180701|2018-01-12 11:00,12,81.9,81.9,80.5,81.24,406
20180701|2018-01-12 11:30,12,81.2,81.5,81.2,81.48,83
20180701|2018-01-12 12:00,12,81.45,81.75,81.41,81.71,65
20180701|2018-01-12 12:30,12,81.75,82.75,81.61,82.16,227
20180701|2018-01-12 13:00,12,82.23,82.5,81.55,82.01,727
20180701|2018-01-15 20:00,16,82.21,82.22,81.22,81.22,123
20180701|2018-01-15 20:30,16,81.24,81.29,81.21,81.25,14
20180701|2018-01-15 21:00,16,81.25,81.3,81.16,81.16,8
20180701|2018-01-15 21:30,16,81.56,81.56,81.56,81.56,1
20180701|2018-01-15 22:00,16,81.7,81.9,81.7,81.9,4
20180701|2018-01-15 22:30,16,81.74,81.74,81.74,81.74,2
20180701|2018-01-15 23:00,16,81.78,81.84,81.78,81.84,5
20180701|2018-01-15 23:30,16,81.75,81.75,81.75,81.75,2
20180701|2018-01-16 00:00,16,81.68,81.69,81.68,81.69,2
20180701|2018-01-16 00:30,16,81.67,81.71,81.62,81.71,20
20180701|2018-01-16 01:00,16,81.7,81.7,81.7,81.7,2
20180701|2018-01-16 01:30,16,81.59,81.59,81.2,81.2,2
20180701|2018-01-16 02:00,16,81.31,81.7,81.31,81.7,8
20180701|2018-01-16 02:30,16,81.67,81.72,81.67,81.69,24
20180701|2018-01-16 03:30,16,81.72,81.85,81.72,81.84,5
20180701|2018-01-16 04:00,16,81.8,81.8,81.5,81.5,2
20180701|2018-01-16 04:30,16,81.53,81.53,81.5,81.5,2
20180701|2018-01-16 05:30,16,81.59,81.64,81.59,81.64,4
20180701|2018-01-16 06:30,16,81.79,81.9,81.75,81.9,25
20180701|2018-01-16 07:00,16,81.9,81.94,81.74,81.94,107
20180701|2018-01-16 07:30,16,81.93,82.2,81.84,81.92,169
20180701|2018-01-16 08:00,16,82.02,82.14,81.9,82,84
20180701|2018-01-16 08:30,16,82.18,82.3,82.07,82.2,111
20180701|2018-01-16 09:00,16,82.19,82.2,81.7,81.87,41
20180701|2018-01-16 09:30,16,81.83,81.94,81.5,81.75,178
20180701|2018-01-16 10:00,16,81.71,81.82,81.51,81.7,75
20180701|2018-01-16 10:30,16,81.71,81.93,81.71,81.79,51
20180701|2018-01-16 11:00,16,81.76,81.76,81.58,81.61,45
20180701|2018-01-16 11:30,16,81.63,81.77,81.55,81.55,99
20180701|2018-01-16 12:00,16,81.56,81.73,81.55,81.73,43
20180701|2018-01-16 12:30,16,81.69,81.99,81.67,81.99,176
20180701|2018-01-16 13:00,16,81.95,82,81.63,81.64,291
20180701|2018-01-16 20:00,17,81.55,81.58,81.55,81.58,5
20180701|2018-01-16 20:30,17,81.42,81.45,81.42,81.45,6
20180701|2018-01-16 22:00,17,81.43,81.43,81.43,81.43,50
20180701|2018-01-16 23:00,17,81.45,81.5,81.45,81.5,3
20180701|2018-01-16 23:30,17,81.59,81.6,81.59,81.6,3
20180701|2018-01-17 00:30,17,81.6,81.6,81.6,81.6,2
20180701|2018-01-17 01:00,17,81.5,81.5,81.49,81.49,4
20180701|2018-01-17 02:00,17,81.59,81.59,81.59,81.59,1
20180701|2018-01-17 02:30,17,81.59,81.59,81.54,81.54,14
20180701|2018-01-17 03:00,17,81.57,81.6,81.57,81.6,5
20180701|2018-01-17 04:00,17,81.51,81.8,81.51,81.8,27
20180701|2018-01-17 04:30,17,81.71,81.82,81.71,81.82,7
20180701|2018-01-17 05:00,17,81.79,81.79,81.79,81.79,2
20180701|2018-01-17 05:30,17,81.84,81.85,81.84,81.85,3
20180701|2018-01-17 06:30,17,81.89,82.02,81.89,81.94,13
20180701|2018-01-17 07:00,17,82.05,82.07,81.98,82.02,46
20180701|2018-01-17 07:30,17,81.95,82.07,81.93,82.05,77
20180701|2018-01-17 08:00,17,82.02,82.11,81.9,81.9,37
20180701|2018-01-17 08:30,17,81.97,82.16,81.97,82.03,48
20180701|2018-01-17 09:00,17,82.04,82.1,81.82,82.1,42
20180701|2018-01-17 09:30,17,82.1,82.15,81.91,82.13,117
20180701|2018-01-17 10:00,17,82.14,82.49,82.14,82.33,206
20180701|2018-01-17 10:30,17,82.33,82.4,82.11,82.11,46
20180701|2018-01-17 11:00,17,82.25,82.3,82.11,82.14,35
20180701|2018-01-17 11:30,17,82.22,82.4,82.22,82.36,81
20180701|2018-01-17 12:00,17,82.39,82.5,82.36,82.42,106
20180701|2018-01-17 12:30,17,82.45,82.59,82.39,82.58,96
20180701|2018-01-17 13:00,17,82.56,82.66,82.49,82.54,178
20180701|2018-01-17 20:00,18,82.5,82.66,82.5,82.6,95
20180701|2018-01-17 20:30,18,82.65,82.72,82.65,82.72,18
20180701|2018-01-17 21:00,18,82.94,83.05,82.94,82.99,45
20180701|2018-01-17 21:30,18,83.05,83.29,83.05,83.29,61
20180701|2018-01-17 22:00,18,83.2,83.2,83.2,83.2,3
20180701|2018-01-17 22:30,18,83.2,83.2,83.02,83.03,5
20180701|2018-01-17 23:00,18,83.02,83.02,82.99,83,13
20180701|2018-01-17 23:30,18,83.02,83.29,83.01,83.22,72
20180701|2018-01-18 00:00,18,83.22,83.4,83.19,83.4,43
20180701|2018-01-18 00:30,18,83.5,83.61,83.5,83.6,57
20180701|2018-01-18 01:00,18,83.63,83.7,83.63,83.7,37
20180701|2018-01-18 01:30,18,83.7,83.75,83.7,83.75,22
20180701|2018-01-18 02:00,18,83.74,83.94,83.74,83.88,42
20180701|2018-01-18 03:30,18,83.74,83.74,83.62,83.62,32
20180701|2018-01-18 04:00,18,83.76,83.76,83.76,83.76,1
20180701|2018-01-18 04:30,18,83.76,83.76,83.71,83.71,6
20180701|2018-01-18 05:00,18,83.71,83.73,83.67,83.72,34
20180701|2018-01-18 05:30,18,83.72,83.72,83.58,83.58,34
20180701|2018-01-18 06:00,18,83.63,83.81,83.61,83.81,48
20180701|2018-01-18 06:30,18,83.85,83.85,83.76,83.8,20
20180701|2018-01-18 07:00,18,83.83,84.42,83.83,84.42,293
20180701|2018-01-18 07:30,18,84.35,84.5,84.27,84.48,281
20180701|2018-01-18 08:00,18,84.37,84.41,84,84.05,48
20180701|2018-01-18 08:30,18,84.09,84.18,83.89,84.1,80
20180701|2018-01-18 09:00,18,84.1,84.22,82.91,83.23,169
20180701|2018-01-18 09:30,18,83.16,83.24,82.47,83.24,314
20180701|2018-01-18 10:00,18,83.2,83.49,82.94,83.04,40
20180701|2018-01-18 10:30,18,82.95,82.95,82.66,82.84,15
20180701|2018-01-18 11:00,18,82.94,83.27,82.94,83.26,81
20180701|2018-01-18 11:30,18,83.25,83.32,83.12,83.21,336
20180701|2018-01-18 12:00,18,83.24,83.25,83.17,83.17,29
20180701|2018-01-18 12:30,18,83.2,83.41,83.2,83.41,34
20180701|2018-01-18 13:00,18,83.35,83.5,83.25,83.38,75
20180701|2018-01-18 20:00,19,83.17,83.32,83.15,83.32,5
20180701|2018-01-18 21:00,19,83.25,83.27,83.25,83.27,7
20180701|2018-01-18 23:30,19,83.27,83.28,83.27,83.28,9
20180701|2018-01-19 00:00,19,83.28,83.29,83.27,83.29,5
20180701|2018-01-19 00:30,19,83.28,83.29,83.2,83.29,18
20180701|2018-01-19 01:00,19,83.31,83.31,83.31,83.31,1
20180701|2018-01-19 02:00,19,83.19,83.19,83.19,83.19,1
20180701|2018-01-19 02:30,19,83.25,83.45,83.25,83.45,3
20180701|2018-01-19 03:00,19,83.56,83.84,83.56,83.78,20
20180701|2018-01-19 03:30,19,83.72,83.72,83.72,83.72,1
20180701|2018-01-19 04:00,19,83.51,83.73,83.48,83.73,52
20180701|2018-01-19 05:00,19,83.66,83.7,83.66,83.7,32
20180701|2018-01-19 05:30,19,83.79,83.8,83.79,83.8,41
20180701|2018-01-19 06:00,19,83.85,84.1,83.85,83.98,64
20180701|2018-01-19 06:30,19,83.99,83.99,83.78,83.78,3
20180701|2018-01-19 07:00,19,83.74,83.86,83.56,83.76,35
20180701|2018-01-19 07:30,19,83.8,84.19,83.8,83.91,93
20180701|2018-01-19 08:00,19,84.05,84.18,84.05,84.18,19
20180701|2018-01-19 08:30,19,84.03,84.4,84.03,84.37,128
20180701|2018-01-19 09:00,19,84.4,84.45,84.1,84.1,105
20180701|2018-01-19 09:30,19,83.76,84.06,83.67,83.99,43
20180701|2018-01-19 10:00,19,84.08,84.1,83.87,83.88,25
20180701|2018-01-19 10:30,19,83.9,83.9,83.82,83.83,6
20180701|2018-01-19 11:00,19,84.02,84.18,84.02,84.11,36
20180701|2018-01-19 11:30,19,84.11,84.18,84.08,84.12,139
20180701|2018-01-19 12:00,19,84.11,84.15,84,84.15,38
20180701|2018-01-19 12:30,19,84.16,84.45,84.15,84.36,89
20180701|2018-01-19 13:00,19,84.29,84.35,84.19,84.25,242
20180701|2018-01-21 20:00,22,84.08,84.55,84.08,84.46,41
20180701|2018-01-21 20:30,22,84.49,84.56,84.49,84.56,5
20180701|2018-01-21 21:00,22,84.55,84.55,84.5,84.5,2
20180701|2018-01-21 22:30,22,84.55,84.55,84.55,84.55,1
20180701|2018-01-21 23:00,22,84.53,84.53,84.5,84.5,8
20180701|2018-01-22 01:30,22,84.49,84.55,84.48,84.55,18
20180701|2018-01-22 02:00,22,84.53,84.53,84.48,84.51,39
20180701|2018-01-22 02:30,22,84.52,84.65,84.51,84.62,21
20180701|2018-01-22 03:00,22,84.62,84.62,84.46,84.47,18
20180701|2018-01-22 03:30,22,84.53,84.75,84.52,84.75,162
20180701|2018-01-22 04:00,22,84.68,84.68,84.68,84.68,2
20180701|2018-01-22 05:00,22,84.62,84.62,84.54,84.54,4
20180701|2018-01-22 05:30,22,84.62,84.62,84.44,84.44,14
20180701|2018-01-22 06:00,22,84.47,84.5,84.42,84.5,11
20180701|2018-01-22 06:30,22,84.46,84.47,84.41,84.45,17
20180701|2018-01-22 07:00,22,84.44,84.53,84.43,84.51,80
20180701|2018-01-22 07:30,22,84.53,84.59,84.45,84.53,113
20180701|2018-01-22 08:00,22,84.56,84.71,84.44,84.51,84
20180701|2018-01-22 08:30,22,84.43,84.43,83.8,84.1,204
20180701|2018-01-22 09:00,22,84.24,84.35,84.24,84.28,58
20180701|2018-01-22 09:30,22,84.16,84.18,84.1,84.15,97
20180701|2018-01-22 10:00,22,84.14,84.14,83.77,84.05,88
20180701|2018-01-22 10:30,22,84.02,84.02,83.92,83.92,8
20180701|2018-01-22 11:00,22,84.02,84.2,83.97,84.11,15
20180701|2018-01-22 11:30,22,84.11,84.21,84.11,84.17,6
20180701|2018-01-22 12:00,22,84.08,84.08,83.95,83.95,27
20180701|2018-01-22 12:30,22,84.07,84.07,84.07,84.07,2
20180701|2018-01-22 13:00,22,84.05,84.22,83.94,84.22,133
20180701|2018-01-22 20:00,23,84.15,84.45,84.15,84.29,13
20180701|2018-01-22 20:30,23,84.3,84.3,84.25,84.25,6
20180701|2018-01-22 21:00,23,84.29,84.37,84.29,84.37,4
20180701|2018-01-22 21:30,23,84.43,84.43,84.43,84.43,1
20180701|2018-01-22 23:00,23,84.4,84.4,84.4,84.4,2
20180701|2018-01-22 23:30,23,84.27,84.27,84.25,84.25,7
20180701|2018-01-23 00:00,23,84.18,84.26,84.16,84.24,43
20180701|2018-01-23 01:00,23,84.24,84.24,84.18,84.18,25
20180701|2018-01-23 01:30,23,84.22,84.22,84.22,84.22,1
20180701|2018-01-23 02:00,23,84.18,84.18,84,84,37
20180701|2018-01-23 02:30,23,84.19,84.19,84.19,84.19,1
20180701|2018-01-23 03:00,23,84.13,84.13,84.13,84.13,1
20180701|2018-01-23 03:30,23,83.89,84,83.87,84,30
20180701|2018-01-23 04:00,23,83.88,83.88,83.7,83.86,6
20180701|2018-01-23 04:30,23,83.89,83.89,83.89,83.89,1
20180701|2018-01-23 05:00,23,83.84,83.85,83.8,83.8,17
20180701|2018-01-23 05:30,23,83.66,83.66,83.66,83.66,25
20180701|2018-01-23 06:00,23,83.69,83.78,83.68,83.78,14
20180701|2018-01-23 06:30,23,83.76,83.86,83.76,83.84,13
20180701|2018-01-23 07:00,23,83.86,84.06,83.86,84.03,65
20180701|2018-01-23 07:30,23,84.02,84.05,84.02,84.05,13
20180701|2018-01-23 08:00,23,84.01,84.13,83.98,84.07,14
20180701|2018-01-23 08:30,23,84.13,84.16,83.75,83.75,184
20180701|2018-01-23 09:00,23,83.7,83.7,83.45,83.66,91
20180701|2018-01-23 09:30,23,83.7,83.79,83.55,83.71,124
20180701|2018-01-23 10:00,23,83.72,83.8,83.47,83.47,40
20180701|2018-01-23 10:30,23,83.47,83.48,83.28,83.42,33
20180701|2018-01-23 11:00,23,83.5,83.5,83.41,83.41,6
20180701|2018-01-23 11:30,23,83.43,83.44,83.16,83.21,88
20180701|2018-01-23 12:00,23,83.21,83.21,82.9,83.12,88
20180701|2018-01-23 12:30,23,83.06,83.53,83.04,83.41,116
20180701|2018-01-23 13:00,23,83.4,83.55,83.05,83.1,242
20180701|2018-01-23 20:00,24,83.03,83.51,83.03,83.51,25
20180701|2018-01-23 20:30,24,83.45,83.55,83.43,83.55,6
20180701|2018-01-23 21:00,24,83.59,83.66,83.59,83.65,27
20180701|2018-01-23 22:00,24,83.55,83.6,83.55,83.6,5
20180701|2018-01-23 22:30,24,83.63,83.65,83.63,83.65,3
20180701|2018-01-24 00:30,24,83.37,83.37,83.21,83.33,11
20180701|2018-01-24 01:00,24,83.33,83.4,83.33,83.4,7
20180701|2018-01-24 01:30,24,83.35,83.55,83.35,83.55,13
20180701|2018-01-24 02:00,24,83.47,83.51,83.47,83.51,3
20180701|2018-01-24 02:30,24,83.57,83.65,83.56,83.61,13
20180701|2018-01-24 03:00,24,83.61,83.66,83.59,83.66,8
20180701|2018-01-24 03:30,24,83.44,83.44,83.27,83.4,82
20180701|2018-01-24 04:00,24,83.31,83.31,83.22,83.22,10
20180701|2018-01-24 04:30,24,83.08,83.09,83.03,83.03,10
20180701|2018-01-24 05:00,24,82.98,82.98,82.63,82.77,95
20180701|2018-01-24 05:30,24,82.77,82.8,82.77,82.8,16
20180701|2018-01-24 06:00,24,82.76,82.8,82.65,82.8,17
20180701|2018-01-24 06:30,24,82.8,82.8,82.55,82.58,43
20180701|2018-01-24 07:00,24,82.58,82.97,82.58,82.58,107
20180701|2018-01-24 07:30,24,82.63,82.81,82.63,82.81,60
20180701|2018-01-24 08:00,24,82.81,83.01,82.81,83.01,57
20180701|2018-01-24 08:30,24,83.01,83.07,82.76,82.83,51
20180701|2018-01-24 09:00,24,82.88,82.9,82.62,82.81,187
20180701|2018-01-24 09:30,24,82.87,82.95,82.68,82.69,85
20180701|2018-01-24 10:00,24,82.74,83.07,82.74,83,162
20180701|2018-01-24 10:30,24,82.97,83.5,82.91,83.27,64
20180701|2018-01-24 11:00,24,83.3,83.3,83.11,83.21,36
20180701|2018-01-24 11:30,24,83.14,83.32,83.14,83.14,20
20180701|2018-01-24 12:00,24,83.19,83.36,83.1,83.27,238
20180701|2018-01-24 12:30,24,83.23,83.23,82.95,82.98,56
20180701|2018-01-24 13:00,24,83.02,83.44,83.02,83.44,251
20180701|2018-01-24 20:00,25,83.25,83.25,83.25,83.25,1
20180701|2018-01-24 20:30,25,83.35,83.51,83.29,83.46,25
20180701|2018-01-24 21:00,25,83.51,83.55,83.44,83.55,10
20180701|2018-01-24 21:30,25,83.56,83.6,83.56,83.57,18
20180701|2018-01-24 22:00,25,83.57,83.57,83.46,83.46,10
20180701|2018-01-24 22:30,25,83.57,83.57,83.57,83.57,1
20180701|2018-01-24 23:00,25,83.43,83.43,83.43,83.43,4
20180701|2018-01-24 23:30,25,83.43,83.46,83.43,83.46,2
20180701|2018-01-25 00:00,25,83.39,83.39,83.39,83.39,2
20180701|2018-01-25 00:30,25,83.37,83.37,83.37,83.37,2
20180701|2018-01-25 02:30,25,83.33,83.33,83.27,83.27,26
20180701|2018-01-25 03:30,25,83.28,83.35,83.28,83.34,36
20180701|2018-01-25 04:00,25,83.28,83.28,83.27,83.27,17
20180701|2018-01-25 04:30,25,83.5,83.59,83.5,83.59,16
20180701|2018-01-25 05:00,25,83.55,83.55,83.55,83.55,16
20180701|2018-01-25 05:30,25,83.55,83.55,83.52,83.55,7
20180701|2018-01-25 06:00,25,83.51,83.55,83.5,83.55,19
20180701|2018-01-25 06:30,25,83.53,83.55,83.46,83.54,16
20180701|2018-01-25 07:00,25,83.58,83.87,83.58,83.71,181
20180701|2018-01-25 07:30,25,83.71,83.71,83.29,83.39,56
20180701|2018-01-25 08:00,25,83.46,83.7,83.46,83.49,137
20180701|2018-01-25 08:30,25,83.48,83.55,83.03,83.04,139
20180701|2018-01-25 09:00,25,83,83.25,82.87,83.17,145
20180701|2018-01-25 09:30,25,83.04,83.12,82.94,82.94,35
20180701|2018-01-25 10:00,25,82.95,82.98,82.95,82.98,19
20180701|2018-01-25 10:30,25,82.93,83.04,82.88,82.95,49
20180701|2018-01-25 11:00,25,82.95,82.96,82.87,82.96,12
20180701|2018-01-25 11:30,25,82.98,83.06,82.98,83.03,20
20180701|2018-01-25 12:00,25,83.01,83.04,82.98,82.98,18
20180701|2018-01-25 12:30,25,82.94,83.09,82.94,83.09,92
20180701|2018-01-25 13:00,25,83.06,83.09,82.98,83.02,98
20180701|2018-01-25 20:00,26,83.09,83.09,83.09,83.09,1
20180701|2018-01-25 20:30,26,83.06,83.06,83.06,83.06,1
20180701|2018-01-25 21:30,26,83.03,83.03,83.03,83.03,2
20180701|2018-01-25 23:00,26,83.01,83.01,82.97,82.97,2
20180701|2018-01-25 23:30,26,82.96,83.02,82.96,83.02,11
20180701|2018-01-26 00:30,26,83,83.05,83,83.01,16
20180701|2018-01-26 01:00,26,83,83.02,83,83.02,8
20180701|2018-01-26 01:30,26,82.97,82.99,82.97,82.99,3
20180701|2018-01-26 02:00,26,82.99,83.02,82.99,83.02,2
20180701|2018-01-26 02:30,26,83.02,83.02,83.02,83.02,3
20180701|2018-01-26 03:00,26,83.02,83.02,83.02,83.02,7
20180701|2018-01-26 03:30,26,82.99,82.99,82.9,82.91,4
20180701|2018-01-26 06:30,26,82.97,82.97,82.97,82.97,1
20180701|2018-01-26 07:00,26,82.91,82.92,82.77,82.77,64
20180701|2018-01-26 07:30,26,82.74,82.74,82.11,82.14,336
20180701|2018-01-26 08:00,26,82.11,82.11,81.91,81.94,296
20180701|2018-01-26 08:30,26,81.94,82.24,81.92,82.16,105
20180701|2018-01-26 09:00,26,82.17,82.17,81.88,81.99,77
20180701|2018-01-26 09:30,26,81.91,82,81.66,81.68,206
20180701|2018-01-26 10:00,26,81.66,81.67,81.49,81.6,302
20180701|2018-01-26 10:30,26,81.59,81.62,81.52,81.6,81
20180701|2018-01-26 11:00,26,81.65,81.76,81.65,81.66,14
20180701|2018-01-26 11:30,26,81.69,81.77,81.54,81.75,41
20180701|2018-01-26 12:00,26,81.73,81.77,81.65,81.65,61
20180701|2018-01-26 12:30,26,81.67,81.79,81.61,81.76,63
20180701|2018-01-26 13:00,26,81.73,81.75,81.69,81.75,288
20180701|2018-01-28 20:00,29,81.75,81.75,81.68,81.68,12
20180701|2018-01-28 20:30,29,81.52,81.52,81.45,81.5,39
20180701|2018-01-28 21:00,29,81.45,81.5,81.45,81.5,3
20180701|2018-01-28 22:00,29,81.5,81.5,81.5,81.5,2
20180701|2018-01-28 22:30,29,81.51,81.51,81.51,81.51,1
20180701|2018-01-28 23:00,29,81.5,81.57,81.5,81.57,7
20180701|2018-01-28 23:30,29,81.51,81.51,81.5,81.5,8
20180701|2018-01-29 00:00,29,81.43,81.43,81.4,81.4,18
20180701|2018-01-29 00:30,29,81.42,81.45,81.37,81.37,8
20180701|2018-01-29 01:00,29,81.34,81.38,81.33,81.33,65
20180701|2018-01-29 01:30,29,81.34,81.34,81.24,81.28,25
20180701|2018-01-29 02:30,29,81.2,81.22,81.14,81.15,57
20180701|2018-01-29 03:00,29,81.11,81.11,81,81,69
20180701|2018-01-29 03:30,29,81,81,81,81,8
20180701|2018-01-29 04:00,29,81.03,81.03,81,81,7
20180701|2018-01-29 04:30,29,81.13,81.16,81.13,81.16,35
20180701|2018-01-29 05:00,29,81.04,81.04,81.04,81.04,1
20180701|2018-01-29 05:30,29,81.01,81.14,81.01,81.11,12
20180701|2018-01-29 06:00,29,81.14,81.36,80.9,80.9,33
20180701|2018-01-29 06:30,29,80.9,80.96,80.86,80.86,10
20180701|2018-01-29 07:00,29,81.05,81.57,81.05,81.23,117
20180701|2018-01-29 07:30,29,81.23,81.43,81.2,81.2,45
20180701|2018-01-29 08:00,29,81.43,81.43,81.22,81.22,7
20180701|2018-01-29 08:30,29,81.2,81.2,80.62,80.8,305
20180701|2018-01-29 09:00,29,80.8,80.93,80.69,80.73,60
20180701|2018-01-29 09:30,29,80.68,80.71,80.36,80.5,339
20180701|2018-01-29 10:00,29,80.42,80.44,80.21,80.37,66
20180701|2018-01-29 10:30,29,80.36,80.36,79.51,79.57,1214
20180701|2018-01-29 11:00,29,79.61,79.85,79.5,79.85,289
20180701|2018-01-29 11:30,29,79.74,80.15,79.72,80.05,227
20180701|2018-01-29 12:00,29,80.05,80.05,79.73,79.74,145
20180701|2018-01-29 12:30,29,79.74,79.87,79.74,79.8,36
20180701|2018-01-29 13:00,29,79.79,80,79.6,79.82,168
20180701|2018-01-29 20:00,30,79.89,79.89,79.72,79.89,97
20180701|2018-01-29 20:30,30,79.88,80.35,79.81,80.3,98
20180701|2018-01-29 21:00,30,80.3,80.37,80.27,80.3,75
20180701|2018-01-29 21:30,30,80.3,80.3,80.25,80.25,67
20180701|2018-01-29 22:00,30,80.19,80.19,79.86,79.86,12
20180701|2018-01-29 22:30,30,80.03,80.22,80.01,80.22,4
20180701|2018-01-29 23:30,30,80.32,80.32,80.2,80.3,57
20180701|2018-01-30 00:00,30,80.25,80.25,80.25,80.25,1
20180701|2018-01-30 00:30,30,80.2,80.3,80.2,80.3,15
20180701|2018-01-30 01:00,30,80.36,80.36,80.06,80.08,17
20180701|2018-01-30 01:30,30,80.05,80.05,80.02,80.02,32
20180701|2018-01-30 02:00,30,80.02,80.1,80.02,80.1,38
20180701|2018-01-30 02:30,30,80.11,80.11,80.02,80.02,32
20180701|2018-01-30 03:00,30,80.02,80.08,79.99,80.08,40
20180701|2018-01-30 03:30,30,80.08,80.23,79.83,79.89,52
20180701|2018-01-30 04:00,30,79.9,80.15,79.9,80.04,27
20180701|2018-01-30 04:30,30,80.02,80.12,79.95,79.96,33
20180701|2018-01-30 05:00,30,79.93,80.02,79.8,80.02,47
20180701|2018-01-30 05:30,30,80.03,80.03,79.9,79.99,50
20180701|2018-01-30 06:00,30,79.99,79.99,79.75,79.83,38
20180701|2018-01-30 06:30,30,79.87,79.96,79.78,79.9,35
20180701|2018-01-30 07:00,30,79.9,79.9,79.56,79.56,139
20180701|2018-01-30 07:30,30,79.6,79.81,79.5,79.68,326
20180701|2018-01-30 08:00,30,79.63,79.89,79.63,79.72,54
20180701|2018-01-30 08:30,30,79.6,79.68,79.35,79.43,371
20180701|2018-01-30 09:00,30,79.38,79.48,79.29,79.31,271
20180701|2018-01-30 09:30,30,79.29,79.52,79.28,79.31,75
20180701|2018-01-30 10:00,30,79.32,79.35,79.28,79.33,79
20180701|2018-01-30 10:30,30,79.33,79.4,79.32,79.33,53
20180701|2018-01-30 11:00,30,79.31,79.32,79.12,79.12,183
20180701|2018-01-30 11:30,30,79.13,79.18,79.07,79.16,94
20180701|2018-01-30 12:00,30,79.15,79.18,78.84,78.9,330
20180701|2018-01-30 12:30,30,78.91,78.91,78.8,78.8,91
20180701|2018-01-30 13:00,30,78.8,78.81,78.61,78.75,362
20180701|2018-01-30 20:00,31,78.83,79.07,78.8,79.06,28
20180701|2018-01-30 22:30,31,79.02,79.02,79.02,79.02,1
20180701|2018-01-30 23:00,31,79.05,79.08,79.05,79.08,6
20180701|2018-01-30 23:30,31,79.12,79.13,79.1,79.1,6
20180701|2018-01-31 00:00,31,79.1,79.13,79.09,79.13,16
20180701|2018-01-31 00:30,31,79.14,79.15,79.13,79.15,10
20180701|2018-01-31 01:00,31,79.14,79.14,79.12,79.12,8
20180701|2018-01-31 01:30,31,79.13,79.25,79.13,79.25,6
20180701|2018-01-31 02:00,31,79.21,79.28,79.21,79.28,13
20180701|2018-01-31 02:30,31,79.13,79.13,79.03,79.06,9
20180701|2018-01-31 03:00,31,79.1,79.1,79.08,79.08,3
20180701|2018-01-31 03:30,31,79.14,79.14,78.83,78.88,37
20180701|2018-01-31 04:00,31,78.89,78.89,78.78,78.82,6
20180701|2018-01-31 04:30,31,78.77,78.78,78.72,78.77,42
20180701|2018-01-31 05:00,31,78.72,78.73,78.62,78.62,28
20180701|2018-01-31 05:30,31,78.62,78.67,78.58,78.65,231
20180701|2018-01-31 06:00,31,78.59,78.59,78.52,78.52,68
20180701|2018-01-31 06:30,31,78.51,78.52,78.47,78.51,86
20180701|2018-01-31 07:00,31,78.52,78.68,78.41,78.41,213
20180701|2018-01-31 07:30,31,78.51,78.73,78.41,78.49,125
20180701|2018-01-31 08:00,31,78.46,78.46,78.37,78.37,90
20180701|2018-01-31 08:30,31,78.43,78.43,78.27,78.42,295
20180701|2018-01-31 09:00,31,78.37,78.81,78.34,78.72,152
20180701|2018-01-31 09:30,31,78.68,79.5,78.64,79.36,286
20180701|2018-01-31 10:00,31,79.5,79.81,79.23,79.23,203
20180701|2018-01-31 10:30,31,79.22,79.47,79.14,79.42,74
20180701|2018-01-31 11:00,31,79.44,79.6,79.3,79.6,103
20180701|2018-01-31 11:30,31,79.55,79.6,79.43,79.46,120
20180701|2018-01-31 12:00,31,79.36,79.38,79.11,79.19,115
20180701|2018-01-31 12:30,31,79.17,79.36,79.05,79.36,116
20180701|2018-01-31 13:00,31,79.34,79.43,78.85,78.85,384
20180701|2018-01-31 20:00,1,79.01,79.16,78.98,79.16,10
20180701|2018-01-31 20:30,1,79.17,79.18,79.17,79.18,3
20180701|2018-01-31 21:00,1,79.18,79.18,79.18,79.18,5
20180701|2018-01-31 23:00,1,79.21,79.21,79.21,79.21,1
20180701|2018-01-31 23:30,1,79.24,79.48,79.24,79.48,176
20180701|2018-02-01 01:30,1,79.34,79.34,79.32,79.32,3
20180701|2018-02-01 02:30,1,79.25,79.25,79.25,79.25,4
20180701|2018-02-01 03:00,1,79.25,79.25,79.25,79.25,5
20180701|2018-02-01 03:30,1,79.23,79.3,79.17,79.3,16
20180701|2018-02-01 04:00,1,79.3,79.31,79.24,79.24,43
20180701|2018-02-01 04:30,1,79.24,79.24,79.23,79.23,28
20180701|2018-02-01 05:00,1,79.23,79.23,79.12,79.12,35
20180701|2018-02-01 05:30,1,79.08,79.21,79.08,79.21,10
20180701|2018-02-01 06:00,1,79.13,79.13,79.13,79.13,4
20180701|2018-02-01 06:30,1,79.31,79.34,79.3,79.34,5
20180701|2018-02-01 07:00,1,79.3,79.5,79.25,79.43,185
20180701|2018-02-01 07:30,1,79.49,79.75,79.4,79.64,559
20180701|2018-02-01 08:00,1,79.63,79.85,79.3,79.41,235
20180701|2018-02-01 08:30,1,79.4,79.62,79.2,79.53,128
20180701|2018-02-01 09:00,1,79.55,79.68,79.43,79.48,79
20180701|2018-02-01 09:30,1,79.46,79.86,79.33,79.84,85
20180701|2018-02-01 10:00,1,79.73,80.4,79.65,80.36,362
20180701|2018-02-01 10:30,1,80.34,81,80.18,81,432
20180701|2018-02-01 11:00,1,80.87,81.4,80.42,80.6,54
20180701|2018-02-01 11:30,1,80.57,80.57,80.44,80.53,33
20180701|2018-02-01 12:00,1,80.55,80.71,80.54,80.56,29
20180701|2018-02-01 12:30,1,80.54,80.78,80.54,80.54,24
20180701|2018-02-01 13:00,1,80.49,80.49,80.15,80.21,119
20180701|2018-02-01 20:00,2,80.24,80.32,80.03,80.03,27
20180701|2018-02-01 21:00,2,80.24,80.52,80.24,80.52,79
20180701|2018-02-01 22:00,2,80.45,80.45,80.42,80.42,2
20180701|2018-02-01 22:30,2,80.42,80.42,80.26,80.26,2
20180701|2018-02-01 23:00,2,80.26,80.26,80.26,80.26,1
20180701|2018-02-01 23:30,2,80.47,80.55,80.47,80.55,13
20180701|2018-02-02 00:00,2,80.53,80.6,80.53,80.6,8
20180701|2018-02-02 00:30,2,80.6,80.61,80.57,80.57,4
20180701|2018-02-02 01:00,2,80.57,80.57,80.5,80.5,4
20180701|2018-02-02 01:30,2,80.56,80.56,80.56,80.56,1
20180701|2018-02-02 02:00,2,80.37,80.37,80.37,80.37,5
20180701|2018-02-02 02:30,2,80.44,80.44,80.43,80.43,3
20180701|2018-02-02 03:00,2,80.36,80.42,80.28,80.42,23
20180701|2018-02-02 03:30,2,80.39,80.4,80.22,80.22,63
20180701|2018-02-02 04:00,2,80.22,80.41,80.2,80.33,91
20180701|2018-02-02 04:30,2,80.28,80.28,80.26,80.26,3
20180701|2018-02-02 05:00,2,80.35,80.35,80.35,80.35,1
20180701|2018-02-02 05:30,2,80.34,80.35,80.27,80.35,28
20180701|2018-02-02 06:00,2,80.34,80.39,80.32,80.39,34
20180701|2018-02-02 06:30,2,80.39,80.64,80.39,80.43,87
20180701|2018-02-02 07:00,2,80.41,80.55,80.35,80.4,160
20180701|2018-02-02 07:30,2,80.35,80.35,80.02,80.04,233
20180701|2018-02-02 08:00,2,80.03,80.04,79.92,79.97,156
20180701|2018-02-02 08:30,2,79.98,79.99,79.24,79.28,568
20180701|2018-02-02 09:00,2,79.33,79.82,79.22,79.6,206
20180701|2018-02-02 09:30,2,79.6,79.65,79.32,79.41,129
20180701|2018-02-02 10:00,2,79.4,79.48,79.36,79.45,81
20180701|2018-02-02 10:30,2,79.44,79.44,79.35,79.37,222
20180701|2018-02-02 11:00,2,79.39,79.44,79.26,79.34,226
20180701|2018-02-02 11:30,2,79.31,79.5,79.31,79.48,14
20180701|2018-02-02 12:00,2,79.46,79.63,79.45,79.63,150
20180701|2018-02-02 12:30,2,79.65,79.71,79.59,79.71,227
20180701|2018-02-02 13:00,2,79.72,79.74,79.42,79.44,315
20180701|2018-02-04 20:00,5,79.5,79.71,79.5,79.65,32
20180701|2018-02-04 21:00,5,79.65,79.65,79.65,79.65,1
20180701|2018-02-04 22:00,5,79.5,79.5,79.48,79.48,3
20180701|2018-02-05 01:00,5,79.49,79.49,79.49,79.49,1
20180701|2018-02-05 01:30,5,79.58,79.64,79.56,79.56,6
20180701|2018-02-05 02:00,5,79.6,79.6,79.6,79.6,1
20180701|2018-02-05 02:30,5,79.6,79.6,79.44,79.46,46
20180701|2018-02-05 03:00,5,79.46,79.47,79.44,79.44,43
20180701|2018-02-05 03:30,5,79.41,79.41,79.41,79.41,2
20180701|2018-02-05 05:30,5,79.4,79.4,79.25,79.25,16
20180701|2018-02-05 06:00,5,79.25,79.3,79.25,79.25,45
20180701|2018-02-05 06:30,5,79.23,79.28,79.21,79.22,11
20180701|2018-02-05 07:00,5,79.22,79.22,79,79.12,132
20180701|2018-02-05 07:30,5,79.14,79.14,79.03,79.08,25
20180701|2018-02-05 08:00,5,79.04,79.25,79.04,79.15,73
20180701|2018-02-05 08:30,5,79.14,79.16,78.82,78.87,223
20180701|2018-02-05 09:00,5,78.89,79.64,78.88,79.4,175
20180701|2018-02-05 09:30,5,79.39,79.95,79.31,79.69,284
20180701|2018-02-05 10:00,5,79.65,79.72,79.35,79.35,21
20180701|2018-02-05 10:30,5,79.28,79.28,79,79.17,94
20180701|2018-02-05 11:00,5,79.11,79.11,78.91,78.92,43
20180701|2018-02-05 11:30,5,78.91,79.2,78.9,79.13,100
20180701|2018-02-05 12:00,5,79.02,79.02,78.94,78.95,119
20180701|2018-02-05 12:30,5,78.94,79,78.87,78.89,169
20180701|2018-02-05 13:00,5,78.87,78.95,78.8,78.88,469
20180701|2018-02-05 20:00,6,78.82,78.86,78.73,78.73,127
20180701|2018-02-05 20:30,6,78.73,78.73,78.6,78.6,140
20180701|2018-02-05 21:00,6,78.61,78.74,78.61,78.66,39
20180701|2018-02-05 21:30,6,78.61,78.74,78.56,78.56,56
20180701|2018-02-05 22:00,6,78.55,78.55,78.5,78.53,46
20180701|2018-02-05 23:00,6,78.59,78.59,78.59,78.59,1
20180701|2018-02-05 23:30,6,78.59,78.59,78.59,78.59,1
20180701|2018-02-06 00:00,6,78.54,78.54,78.54,78.54,2
20180701|2018-02-06 00:30,6,78.62,78.62,78.62,78.62,3
20180701|2018-02-06 01:00,6,78.73,78.96,78.73,78.94,59
20180701|2018-02-06 01:30,6,78.85,78.87,78.84,78.84,4
20180701|2018-02-06 02:30,6,78.96,78.96,78.96,78.96,1
20180701|2018-02-06 03:00,6,78.94,78.95,78.86,78.86,5
20180701|2018-02-06 03:30,6,78.81,78.81,78.74,78.75,6
20180701|2018-02-06 04:00,6,78.74,78.74,78.74,78.74,3
20180701|2018-02-06 04:30,6,78.72,78.77,78.72,78.77,2
20180701|2018-02-06 05:00,6,78.7,78.71,78.7,78.71,2
20180701|2018-02-06 05:30,6,78.61,78.61,78.61,78.61,1
20180701|2018-02-06 06:00,6,78.58,78.59,78.55,78.55,15
20180701|2018-02-06 06:30,6,78.61,78.61,78.5,78.6,59
20180701|2018-02-06 07:00,6,78.52,78.52,78.46,78.46,129
20180701|2018-02-06 07:30,6,78.46,78.54,78.34,78.54,137
20180701|2018-02-06 08:00,6,78.49,78.59,78.44,78.59,30
20180701|2018-02-06 08:30,6,78.49,78.83,78.48,78.63,295
20180701|2018-02-06 09:00,6,78.54,78.56,78.42,78.43,88
20180701|2018-02-06 09:30,6,78.43,78.45,78.22,78.45,280
20180701|2018-02-06 10:00,6,78.46,78.83,78.46,78.83,134
20180701|2018-02-06 10:30,6,78.8,78.89,78.5,78.74,89
20180701|2018-02-06 11:00,6,78.74,78.83,78.68,78.83,262
20180701|2018-02-06 11:30,6,78.83,78.84,78.64,78.64,108
20180701|2018-02-06 12:00,6,78.64,78.68,78.54,78.63,109
20180701|2018-02-06 12:30,6,78.61,78.65,78.42,78.42,182
20180701|2018-02-06 13:00,6,78.43,78.49,78.33,78.42,329
20180701|2018-02-06 20:00,7,78.45,78.52,78.41,78.45,21
20180701|2018-02-06 20:30,7,78.45,78.66,78.45,78.66,14
20180701|2018-02-06 21:00,7,78.7,78.76,78.7,78.76,2
20180701|2018-02-06 21:30,7,78.68,78.85,78.68,78.85,54
20180701|2018-02-06 22:00,7,78.77,78.8,78.77,78.8,4
20180701|2018-02-06 22:30,7,78.8,78.8,78.8,78.8,1
20180701|2018-02-06 23:00,7,78.8,78.8,78.8,78.8,2
20180701|2018-02-06 23:30,7,78.8,78.8,78.8,78.8,6
20180701|2018-02-07 00:00,7,78.83,78.83,78.83,78.83,2
20180701|2018-02-07 00:30,7,78.8,78.8,78.72,78.72,3
20180701|2018-02-07 01:00,7,78.79,78.79,78.79,78.79,4
20180701|2018-02-07 01:30,7,78.8,78.8,78.79,78.79,6
20180701|2018-02-07 02:00,7,78.8,78.8,78.7,78.7,32
20180701|2018-02-07 02:30,7,78.7,78.72,78.7,78.7,4
20180701|2018-02-07 03:00,7,78.72,78.72,78.72,78.72,2
20180701|2018-02-07 03:30,7,78.71,78.71,78.71,78.71,4
20180701|2018-02-07 04:00,7,78.66,78.66,78.56,78.56,3
20180701|2018-02-07 04:30,7,78.56,78.63,78.56,78.62,10
20180701|2018-02-07 05:00,7,78.58,78.58,78.49,78.49,34
20180701|2018-02-07 06:00,7,78.59,78.59,78.59,78.59,2
20180701|2018-02-07 06:30,7,78.65,78.87,78.64,78.82,59
20180701|2018-02-07 07:00,7,78.81,79.04,78.77,78.77,82
20180701|2018-02-07 07:30,7,78.68,78.68,78.58,78.59,21
20180701|2018-02-07 08:00,7,78.54,78.76,78.52,78.67,62
20180701|2018-02-07 08:30,7,78.66,78.66,78.46,78.55,90
20180701|2018-02-07 09:00,7,78.61,78.83,78.51,78.75,90
20180701|2018-02-07 09:30,7,78.74,78.86,78.5,78.54,154
20180701|2018-02-07 10:00,7,78.55,78.56,78.48,78.51,88
20180701|2018-02-07 10:30,7,78.53,78.53,78.46,78.46,51
20180701|2018-02-07 11:00,7,78.42,78.49,78.34,78.43,120
20180701|2018-02-07 11:30,7,78.42,78.47,78.38,78.41,94
20180701|2018-02-07 12:00,7,78.39,78.42,78.28,78.36,220
20180701|2018-02-07 12:30,7,78.34,78.36,78.24,78.26,163
20180701|2018-02-07 13:00,7,78.27,78.38,78.24,78.38,246
20180701|2018-02-07 20:00,8,78.35,78.36,78.25,78.34,13
20180701|2018-02-07 20:30,8,78.3,78.3,78.3,78.3,1
20180701|2018-02-07 21:00,8,78.33,78.34,78.3,78.31,13
20180701|2018-02-07 21:30,8,78.36,78.38,78.33,78.34,9
20180701|2018-02-07 22:00,8,78.4,78.5,78.4,78.5,60
20180701|2018-02-07 22:30,8,78.41,78.42,78.39,78.42,9
20180701|2018-02-07 23:00,8,78.49,78.55,78.47,78.55,43
20180701|2018-02-07 23:30,8,78.53,78.65,78.53,78.58,50
20180701|2018-02-08 00:00,8,78.65,78.75,78.65,78.68,59
20180701|2018-02-08 00:30,8,78.56,78.56,78.56,78.56,2
20180701|2018-02-08 01:00,8,78.5,78.5,78.5,78.5,5
20180701|2018-02-08 01:30,8,78.55,78.58,78.48,78.58,21
20180701|2018-02-08 02:30,8,78.56,78.57,78.51,78.51,8
20180701|2018-02-08 03:00,8,78.54,78.58,78.54,78.54,3
20180701|2018-02-08 03:30,8,78.53,78.65,78.53,78.65,29
20180701|2018-02-08 04:00,8,78.59,78.7,78.59,78.6,25
20180701|2018-02-08 05:00,8,78.66,78.67,78.66,78.67,3
20180701|2018-02-08 05:30,8,78.65,78.67,78.65,78.67,14
20180701|2018-02-08 06:00,8,78.7,78.83,78.7,78.72,12
20180701|2018-02-08 06:30,8,78.66,78.83,78.66,78.83,21
20180701|2018-02-08 07:00,8,78.88,79.7,78.81,79.39,513
20180701|2018-02-08 07:30,8,79.38,79.82,79.19,79.46,355
20180701|2018-02-08 08:00,8,79.38,79.48,79.3,79.31,126
20180701|2018-02-08 08:30,8,79.31,79.31,79.06,79.09,94
20180701|2018-02-08 09:00,8,79.07,79.24,79.06,79.21,74
20180701|2018-02-08 09:30,8,79.17,79.17,78.84,78.88,307
20180701|2018-02-08 10:00,8,78.89,79.16,78.89,79.06,79
20180701|2018-02-08 10:30,8,79.09,79.33,79,79.31,102
20180701|2018-02-08 11:00,8,79.23,79.23,78.35,78.86,509
20180701|2018-02-08 11:30,8,78.85,79,78.63,78.72,81
20180701|2018-02-08 12:00,8,78.73,78.73,78.33,78.35,32
20180701|2018-02-08 12:30,8,78.38,78.62,78.37,78.5,81
20180701|2018-02-08 13:00,8,78.5,78.9,78.32,78.87,245
20180701|2018-02-08 20:00,9,78.8,78.8,78.62,78.76,36
20180701|2018-02-08 22:00,9,78.64,78.64,78.64,78.64,1
20180701|2018-02-08 22:30,9,78.64,78.64,78.62,78.62,8
20180701|2018-02-08 23:00,9,78.64,78.69,78.64,78.68,31
20180701|2018-02-08 23:30,9,78.68,78.68,78.66,78.66,2
20180701|2018-02-09 00:00,9,78.68,78.68,78.31,78.31,209
20180701|2018-02-09 00:30,9,78.44,78.48,78.44,78.48,13
20180701|2018-02-09 01:00,9,78.53,78.53,78.46,78.53,6
20180701|2018-02-09 01:30,9,78.66,78.66,78.63,78.64,13
20180701|2018-02-09 02:00,9,78.7,78.76,78.7,78.76,13
20180701|2018-02-09 02:30,9,78.67,78.84,78.65,78.84,26
20180701|2018-02-09 03:30,9,78.88,78.99,78.88,78.97,15
20180701|2018-02-09 04:00,9,79.08,79.09,79.03,79.08,5
20180701|2018-02-09 04:30,9,79.08,79.08,79.08,79.08,3
20180701|2018-02-09 05:00,9,79.02,79.02,78.98,78.98,11
20180701|2018-02-09 05:30,9,78.98,79.04,78.9,79.04,49
20180701|2018-02-09 06:00,9,78.98,78.98,78.9,78.9,35
20180701|2018-02-09 06:30,9,78.9,78.9,78.79,78.85,34
20180701|2018-02-09 07:00,9,78.77,78.78,78.55,78.55,52
20180701|2018-02-09 07:30,9,78.55,78.86,78.47,78.69,152
20180701|2018-02-09 08:00,9,78.64,78.73,78.48,78.5,52
20180701|2018-02-09 08:30,9,78.49,78.66,78.43,78.61,115
20180701|2018-02-09 09:00,9,78.62,78.62,78.25,78.26,204
20180701|2018-02-09 09:30,9,78.25,78.35,78.14,78.32,175
20180701|2018-02-09 10:00,9,78.26,78.33,78.17,78.31,101
20180701|2018-02-09 10:30,9,78.31,78.39,78.18,78.25,79
20180701|2018-02-09 11:00,9,78.24,78.28,78.14,78.25,93
20180701|2018-02-09 11:30,9,78.25,78.33,78.17,78.26,124
20180701|2018-02-09 12:00,9,78.24,78.27,78.01,78.17,202
20180701|2018-02-09 12:30,9,78.13,78.57,78.08,78.4,239
20180701|2018-02-09 13:00,9,78.44,78.7,78.43,78.69,348
20180701|2018-02-11 20:00,12,78.41,78.93,78.34,78.9,99
20180701|2018-02-11 20:30,12,78.72,78.72,78.72,78.72,2
20180701|2018-02-11 21:00,12,78.71,78.78,78.71,78.78,3
20180701|2018-02-11 22:00,12,78.89,78.89,78.89,78.89,1
20180701|2018-02-11 22:30,12,78.8,78.81,78.8,78.81,2
20180701|2018-02-11 23:00,12,78.71,78.71,78.51,78.51,7
20180701|2018-02-12 00:00,12,78.77,78.77,78.77,78.77,1
20180701|2018-02-12 00:30,12,78.79,78.79,78.79,78.79,1
20180701|2018-02-12 01:00,12,78.79,78.79,78.7,78.7,3
20180701|2018-02-12 01:30,12,78.72,78.82,78.72,78.82,6
20180701|2018-02-12 02:00,12,78.85,78.88,78.83,78.83,24
20180701|2018-02-12 02:30,12,78.83,78.86,78.83,78.86,35
20180701|2018-02-12 03:00,12,78.84,78.96,78.84,78.96,69
20180701|2018-02-12 03:30,12,78.96,79,78.96,78.99,28
20180701|2018-02-12 04:00,12,78.95,79.05,78.95,78.99,76
20180701|2018-02-12 04:30,12,79.01,79.01,78.96,78.98,9
20180701|2018-02-12 05:00,12,78.98,79.03,78.98,79.03,3
20180701|2018-02-12 05:30,12,78.98,78.98,78.98,78.98,1
20180701|2018-02-12 06:00,12,78.96,79.2,78.95,79.1,37
20180701|2018-02-12 06:30,12,79.1,79.22,78.97,79.07,27
20180701|2018-02-12 07:00,12,79.08,79.22,79.06,79.1,19
20180701|2018-02-12 07:30,12,79,79.03,78.85,78.86,71
20180701|2018-02-12 08:00,12,78.91,78.98,78.89,78.9,189
20180701|2018-02-12 08:30,12,78.89,78.91,78.51,78.73,221
20180701|2018-02-12 09:00,12,78.73,78.81,78.7,78.72,200
20180701|2018-02-12 09:30,12,78.7,78.71,78.36,78.47,247
20180701|2018-02-12 10:00,12,78.45,78.49,78.3,78.48,216
20180701|2018-02-12 10:30,12,78.54,78.75,78.41,78.69,151
20180701|2018-02-12 11:00,12,78.72,78.75,78.54,78.57,152
20180701|2018-02-12 11:30,12,78.57,78.6,78.37,78.48,57
20180701|2018-02-12 12:00,12,78.46,78.55,78.36,78.55,150
20180701|2018-02-12 12:30,12,78.55,78.55,78.1,78.22,284
20180701|2018-02-12 13:00,12,78.23,78.53,78.09,78.41,439
20180701|2018-02-12 20:00,13,78.36,78.49,78.36,78.44,93
20180701|2018-02-12 20:30,13,78.44,78.46,78.43,78.46,14
20180701|2018-02-12 21:00,13,78.46,78.5,78.41,78.41,38
20180701|2018-02-12 21:30,13,78.41,78.41,78.41,78.41,1
20180701|2018-02-13 01:00,13,78.35,78.35,78.3,78.3,22
20180701|2018-02-13 01:30,13,78.3,78.3,78.24,78.24,17
20180701|2018-02-13 02:00,13,78.26,78.34,78.26,78.34,16
20180701|2018-02-13 02:30,13,78.36,78.46,78.36,78.46,7
20180701|2018-02-13 03:30,13,78.38,78.38,78.38,78.38,2
20180701|2018-02-13 04:00,13,78.35,78.35,78.34,78.35,5
20180701|2018-02-13 05:00,13,78.39,78.41,78.39,78.41,6
20180701|2018-02-13 05:30,13,78.38,78.38,78.38,78.38,3
20180701|2018-02-13 06:00,13,78.37,78.43,78.35,78.38,11
20180701|2018-02-13 06:30,13,78.41,78.43,78.4,78.41,14
20180701|2018-02-13 07:00,13,78.38,78.39,78.04,78.05,235
20180701|2018-02-13 07:30,13,78.07,78.22,78.01,78.03,289
20180701|2018-02-13 08:00,13,78.07,78.25,78.04,78.2,67
20180701|2018-02-13 08:30,13,78.22,78.35,78.15,78.22,254
20180701|2018-02-13 09:00,13,78.23,78.39,78.19,78.28,144
20180701|2018-02-13 09:30,13,78.29,78.33,78.15,78.24,145
20180701|2018-02-13 10:00,13,78.22,78.22,78.03,78.03,98
20180701|2018-02-13 10:30,13,78.05,78.05,77.82,77.85,399
20180701|2018-02-13 11:00,13,77.83,77.95,77.66,77.89,507
20180701|2018-02-13 11:30,13,77.88,78.03,77.83,78,105
20180701|2018-02-13 12:00,13,78,78.11,77.96,78.08,68
20180701|2018-02-13 12:30,13,78.08,78.45,78.08,78.25,340
20180701|2018-02-13 13:00,13,78.25,78.45,78.2,78.36,290
20180701|2018-02-13 20:00,14,78.42,78.43,78.15,78.15,23
20180701|2018-02-13 20:30,14,78.14,78.14,78.11,78.11,6
20180701|2018-02-13 21:00,14,78.09,78.12,78.09,78.11,5
20180701|2018-02-13 21:30,14,78.13,78.13,78.13,78.13,9
20180701|2018-02-13 22:30,14,78.11,78.15,78.11,78.15,7
20180701|2018-02-14 00:30,14,78.06,78.06,78.06,78.06,3
20180701|2018-02-14 01:00,14,78.07,78.07,78.07,78.07,1
20180701|2018-02-14 01:30,14,78.08,78.11,78.05,78.05,16
20180701|2018-02-14 02:00,14,78.09,78.13,78.09,78.13,4
20180701|2018-02-14 02:30,14,78.24,78.24,78.07,78.1,20
20180701|2018-02-14 03:00,14,78.07,78.09,78.04,78.04,25
20180701|2018-02-14 03:30,14,78.04,78.04,78.03,78.04,11
20180701|2018-02-14 04:00,14,78.03,78.05,78.01,78.04,27
20180701|2018-02-14 04:30,14,78.02,78.02,78.02,78.02,1
20180701|2018-02-14 05:00,14,78.04,78.04,78.04,78.04,10
20180701|2018-02-14 05:30,14,78,78.05,78,78.02,6
20180701|2018-02-14 06:00,14,78.05,78.05,78.01,78.05,21
20180701|2018-02-14 06:30,14,78.04,78.07,78,78.04,46
20180701|2018-02-14 07:00,14,78.01,78.14,77.98,78.13,122
20180701|2018-02-14 07:30,14,78.13,78.13,77.77,77.89,185
20180701|2018-02-14 08:00,14,77.9,77.97,77.84,77.9,74
20180701|2018-02-14 08:30,14,77.9,77.94,77.83,77.92,182
20180701|2018-02-14 09:00,14,77.9,78.18,77.9,78.04,194
20180701|2018-02-14 09:30,14,78.04,78.17,77.94,78.02,108
20180701|2018-02-14 10:00,14,77.98,78,77.95,77.96,60
20180701|2018-02-14 10:30,14,77.95,77.97,77.89,77.9,41
20180701|2018-02-14 11:00,14,77.9,77.93,77.8,77.8,147
20180701|2018-02-14 11:30,14,77.82,77.86,77.77,77.84,90
20180701|2018-02-14 12:00,14,77.82,77.93,77.79,77.93,93
20180701|2018-02-14 12:30,14,77.92,78.17,77.92,78.12,269
20180701|2018-02-14 13:00,14,78.08,78.08,77.85,77.99,293
20180701|2018-02-14 20:00,15,77.99,77.99,77.89,77.91,11
20180701|2018-02-14 20:30,15,77.91,77.91,77.91,77.91,1
20180701|2018-02-14 21:00,15,78.02,78.02,78.01,78.02,7
20180701|2018-02-14 21:30,15,78.06,78.06,78.06,78.06,2
20180701|2018-02-14 22:00,15,78.1,78.13,78.1,78.13,14
20180701|2018-02-14 22:30,15,78.13,78.13,78.13,78.13,2
20180701|2018-02-14 23:00,15,78.14,78.18,78.14,78.18,8
20180701|2018-02-15 00:00,15,78.14,78.14,78.14,78.14,6
20180701|2018-02-15 00:30,15,78.16,78.16,78.06,78.06,4
20180701|2018-02-15 01:00,15,78.11,78.18,78.11,78.17,10
20180701|2018-02-15 01:30,15,78.2,78.31,78.2,78.31,9
20180701|2018-02-15 02:00,15,78.32,78.32,78.27,78.3,13
20180701|2018-02-15 02:30,15,78.32,78.45,78.31,78.42,96
20180701|2018-02-15 03:00,15,78.46,78.56,78.46,78.55,43
20180701|2018-02-15 03:30,15,78.55,78.55,78.38,78.38,14
20180701|2018-02-15 04:00,15,78.37,78.46,78.37,78.46,7
20180701|2018-02-15 04:30,15,78.38,78.38,78.37,78.37,2
20180701|2018-02-15 05:00,15,78.25,78.38,78.25,78.38,11
20180701|2018-02-15 05:30,15,78.4,78.57,78.24,78.4,31
20180701|2018-02-15 06:00,15,78.38,78.38,78.01,78.06,22
20180701|2018-02-15 06:30,15,78.04,78.16,78.01,78.06,53
20180701|2018-02-15 07:00,15,78.05,78.35,78,78.25,152
20180701|2018-02-15 07:30,15,78.31,78.53,78.07,78.18,147
20180701|2018-02-15 08:00,15,78.09,78.09,77.86,77.88,154
20180701|2018-02-15 08:30,15,77.87,77.89,77.6,77.68,367
20180701|2018-02-15 09:00,15,77.67,77.8,77.57,77.65,270
20180701|2018-02-15 09:30,15,77.64,77.7,77.6,77.61,231
20180701|2018-02-15 10:00,15,77.61,77.63,77.53,77.6,305
20180701|2018-02-15 10:30,15,77.6,77.61,77.49,77.51,226
20180701|2018-02-15 11:00,15,77.52,77.64,77.46,77.63,126
20180701|2018-02-15 11:30,15,77.64,77.66,77.49,77.53,91
20180701|2018-02-15 12:00,15,77.51,77.65,77.49,77.64,67
20180701|2018-02-15 12:30,15,77.62,77.77,77.59,77.77,61
20180701|2018-02-15 13:00,15,77.76,77.81,77.72,77.78,320
20180701|2018-02-15 20:00,16,77.73,77.73,77.68,77.72,59
20180701|2018-02-15 21:30,16,77.66,77.66,77.66,77.66,1
20180701|2018-02-15 22:00,16,77.72,77.72,77.72,77.72,1
20180701|2018-02-15 22:30,16,77.73,77.73,77.73,77.73,4
20180701|2018-02-15 23:30,16,77.79,77.79,77.79,77.79,1
20180701|2018-02-16 00:00,16,77.79,77.79,77.77,77.77,11
20180701|2018-02-16 01:00,16,77.82,78.13,77.82,78.12,118
20180701|2018-02-16 01:30,16,78.13,78.13,78.07,78.07,5
20180701|2018-02-16 02:00,16,78.13,78.13,78.05,78.05,5
20180701|2018-02-16 02:30,16,78.05,78.06,78.05,78.06,11
20180701|2018-02-16 03:00,16,78.05,78.06,77.95,78.06,45
20180701|2018-02-16 03:30,16,77.95,77.96,77.95,77.96,7
20180701|2018-02-16 04:00,16,77.98,77.98,77.88,77.9,32
20180701|2018-02-16 04:30,16,77.78,77.78,77.6,77.66,34
20180701|2018-02-16 05:00,16,77.61,77.61,77.57,77.57,12
20180701|2018-02-16 05:30,16,77.55,77.57,77.55,77.57,3
20180701|2018-02-16 06:00,16,77.58,77.58,77.52,77.52,25
20180701|2018-02-16 06:30,16,77.59,77.68,77.58,77.68,7
20180701|2018-02-16 07:00,16,77.6,77.68,77.5,77.64,94
20180701|2018-02-16 07:30,16,77.61,77.71,77.61,77.64,84
20180701|2018-02-16 08:00,16,77.65,77.67,77.56,77.67,7
20180701|2018-02-16 08:30,16,77.65,77.7,77.59,77.68,115
20180701|2018-02-16 09:00,16,77.78,78.21,77.63,78.18,281
20180701|2018-02-16 09:30,16,78.19,78.22,77.71,77.82,154
20180701|2018-02-16 10:00,16,77.9,78.19,77.9,78.15,46
20180701|2018-02-16 10:30,16,78.08,78.16,78.03,78.07,70
20180701|2018-02-16 11:00,16,78.07,78.07,77.88,77.88,71
20180701|2018-02-16 11:30,16,77.91,77.95,77.84,77.92,20
20180701|2018-02-16 12:00,16,77.88,78.07,77.84,78.04,55
20180701|2018-02-16 12:30,16,78,78.09,77.94,77.96,45
20180701|2018-02-16 13:00,16,77.99,78.2,77.92,78,259
20180701|2018-02-19 20:00,20,77.93,78.07,77.91,78.07,13
20180701|2018-02-19 20:30,20,78.06,78.06,78.06,78.06,3
20180701|2018-02-19 21:30,20,78.16,78.33,78.16,78.33,52
20180701|2018-02-19 22:00,20,78.27,78.27,78.27,78.27,2
20180701|2018-02-19 22:30,20,78.27,78.33,78.27,78.33,6
20180701|2018-02-19 23:00,20,78.31,78.33,78.3,78.3,24
20180701|2018-02-19 23:30,20,78.3,78.3,78.3,78.3,3
20180701|2018-02-20 00:00,20,78.33,78.33,78.33,78.33,11
20180701|2018-02-20 00:30,20,78.33,78.33,78.19,78.19,17
20180701|2018-02-20 01:00,20,78.24,78.24,78.23,78.23,19
20180701|2018-02-20 01:30,20,78.23,78.32,78.18,78.32,17
20180701|2018-02-20 02:00,20,78.33,78.33,78.23,78.3,10
20180701|2018-02-20 02:30,20,78.33,78.34,78.29,78.29,27
20180701|2018-02-20 03:00,20,78.3,78.3,78.3,78.3,1
20180701|2018-02-20 04:00,20,78.22,78.22,78.22,78.22,1
20180701|2018-02-20 04:30,20,78.34,78.39,78.34,78.39,11
20180701|2018-02-20 05:00,20,78.32,78.39,78.32,78.39,14
20180701|2018-02-20 05:30,20,78.38,78.45,78.38,78.45,21
20180701|2018-02-20 06:00,20,78.45,78.45,78.42,78.42,5
20180701|2018-02-20 06:30,20,78.33,78.48,78.33,78.48,11
20180701|2018-02-20 07:00,20,78.53,78.91,78.53,78.74,437
20180701|2018-02-20 07:30,20,78.78,78.95,78.74,78.95,111
20180701|2018-02-20 08:00,20,78.95,79,78.9,79,347
20180701|2018-02-20 08:30,20,78.98,79.09,78.91,78.95,217
20180701|2018-02-20 09:00,20,78.96,79.29,78.86,79.29,329
20180701|2018-02-20 09:30,20,79.29,80.05,79.29,79.99,1058
20180701|2018-02-20 10:00,20,80,80.33,79.98,80.28,333
20180701|2018-02-20 10:30,20,80.31,80.51,80.2,80.2,118
20180701|2018-02-20 11:00,20,80.19,80.32,80.03,80.06,148
20180701|2018-02-20 11:30,20,80.06,80.06,79.66,79.77,212
20180701|2018-02-20 12:00,20,79.9,80.1,79.84,79.9,111
20180701|2018-02-20 12:30,20,79.85,80.06,79.83,79.88,66
20180701|2018-02-20 13:00,20,79.87,80.09,79.63,79.73,266
20180701|2018-02-20 20:00,21,79.66,79.83,79.55,79.82,104
20180701|2018-02-20 20:30,21,79.73,79.87,79.68,79.87,23
20180701|2018-02-20 21:00,21,79.86,80.04,79.86,80.04,49
20180701|2018-02-20 21:30,21,80.04,80.11,80.04,80.11,24
20180701|2018-02-20 22:00,21,80.11,80.13,80.08,80.09,24
20180701|2018-02-20 22:30,21,80.14,80.14,80.09,80.09,5
20180701|2018-02-20 23:00,21,80.02,80.02,79.97,79.97,11
20180701|2018-02-20 23:30,21,79.88,79.9,79.88,79.9,6
20180701|2018-02-21 00:00,21,79.9,79.9,79.9,79.9,3
20180701|2018-02-21 00:30,21,79.9,79.9,79.9,79.9,2
20180701|2018-02-21 01:00,21,79.9,80.2,79.9,80.2,78
20180701|2018-02-21 01:30,21,80.2,80.2,80.18,80.19,56
20180701|2018-02-21 02:00,21,80.19,80.25,80.19,80.25,59
20180701|2018-02-21 02:30,21,80.24,80.3,80.11,80.17,43
20180701|2018-02-21 03:00,21,80.2,80.3,80.2,80.3,20
20180701|2018-02-21 03:30,21,80.33,80.33,79.8,80.01,121
20180701|2018-02-21 04:00,21,80.07,80.14,80.07,80.14,3
20180701|2018-02-21 04:30,21,80.1,80.13,80,80.01,26
20180701|2018-02-21 05:00,21,80.09,80.09,79.96,79.96,6
20180701|2018-02-21 05:30,21,80.02,80.16,80,80,12
20180701|2018-02-21 06:00,21,80.09,80.2,80.08,80.2,23
20180701|2018-02-21 06:30,21,80.08,80.21,80.08,80.21,22
20180701|2018-02-21 07:00,21,80.22,80.49,80.2,80.43,192
20180701|2018-02-21 07:30,21,80.43,81,80.43,80.86,463
20180701|2018-02-21 08:00,21,80.93,81.09,80.84,81.05,337
20180701|2018-02-21 08:30,21,81.05,81.18,80.15,80.46,398
20180701|2018-02-21 09:00,21,80.47,80.64,80.34,80.41,229
20180701|2018-02-21 09:30,21,80.42,80.88,80,80.55,584
20180701|2018-02-21 10:00,21,80.65,80.66,80.4,80.43,197
20180701|2018-02-21 10:30,21,80.47,80.54,80.12,80.51,202
20180701|2018-02-21 11:00,21,80.52,80.8,80.48,80.69,199
20180701|2018-02-21 11:30,21,80.67,80.85,80.6,80.8,261
20180701|2018-02-21 12:00,21,80.81,80.84,80.62,80.72,363
20180701|2018-02-21 12:30,21,80.74,80.99,80.65,80.93,313
20180701|2018-02-21 13:00,21,80.89,81.14,80.87,81.01,999
20180701|2018-02-21 20:00,22,80.94,81.05,80.5,80.6,92
20180701|2018-02-21 20:30,22,80.65,81.03,80.65,80.75,34
20180701|2018-02-21 21:30,22,80.68,80.68,80.68,80.68,1
20180701|2018-02-21 22:00,22,80.73,80.73,80.72,80.72,4
20180701|2018-02-22 00:00,22,80.72,80.72,80.72,80.72,1
20180701|2018-02-22 00:30,22,80.72,80.72,80.72,80.72,1
20180701|2018-02-22 01:00,22,80.6,80.72,80.53,80.72,3
20180701|2018-02-22 01:30,22,80.68,80.96,80.68,80.96,10
20180701|2018-02-22 02:30,22,80.57,80.57,80.54,80.54,3
20180701|2018-02-22 03:00,22,80.68,80.68,80.68,80.68,1
20180701|2018-02-22 03:30,22,80.72,80.72,80.72,80.72,2
20180701|2018-02-22 04:00,22,80.73,80.88,80.73,80.78,25
20180701|2018-02-22 04:30,22,80.72,80.76,80.61,80.76,14
20180701|2018-02-22 05:00,22,80.77,80.86,80.7,80.7,12
20180701|2018-02-22 05:30,22,80.75,80.84,80.75,80.8,50
20180701|2018-02-22 06:00,22,80.83,80.83,80.76,80.8,22
20180701|2018-02-22 06:30,22,80.81,80.86,80.78,80.84,20
20180701|2018-02-22 07:00,22,80.81,80.95,80.74,80.8,190
20180701|2018-02-22 07:30,22,80.74,80.74,80.61,80.7,49
20180701|2018-02-22 08:00,22,80.71,80.72,80.5,80.53,84
20180701|2018-02-22 08:30,22,80.53,80.95,80.53,80.58,284
20180701|2018-02-22 09:00,22,80.63,80.82,80.45,80.82,176
20180701|2018-02-22 09:30,22,80.87,80.89,80.4,80.52,188
20180701|2018-02-22 10:00,22,80.56,80.83,80.52,80.67,114
20180701|2018-02-22 10:30,22,80.62,80.69,80.48,80.49,41
20180701|2018-02-22 11:00,22,80.51,80.59,80.2,80.45,206
20180701|2018-02-22 11:30,22,80.4,80.45,80.15,80.21,205
20180701|2018-02-22 12:00,22,80.2,80.56,80.16,80.48,103
20180701|2018-02-22 12:30,22,80.45,80.61,80.35,80.54,114
20180701|2018-02-22 13:00,22,80.48,80.51,80.34,80.48,663
20180701|2018-02-22 20:00,23,80.38,80.55,80.33,80.55,23
20180701|2018-02-22 20:30,23,80.52,80.59,80.52,80.59,27
20180701|2018-02-22 21:00,23,80.6,80.8,80.6,80.8,57
20180701|2018-02-22 21:30,23,80.8,80.8,80.77,80.8,34
20180701|2018-02-22 22:00,23,80.8,80.8,80.74,80.74,6
20180701|2018-02-22 22:30,23,80.74,80.74,80.69,80.69,14
20180701|2018-02-22 23:00,23,80.69,80.69,80.68,80.68,3
20180701|2018-02-22 23:30,23,80.75,80.78,80.63,80.73,35
20180701|2018-02-23 00:30,23,80.63,80.63,80.63,80.63,1
20180701|2018-02-23 01:00,23,80.58,80.62,80.54,80.62,24
20180701|2018-02-23 01:30,23,80.54,80.55,80.36,80.36,47
20180701|2018-02-23 02:00,23,80.38,80.38,80.35,80.35,4
20180701|2018-02-23 02:30,23,80.33,80.33,80.33,80.33,37
20180701|2018-02-23 03:00,23,80.33,80.33,80.31,80.32,20
20180701|2018-02-23 03:30,23,80.33,80.47,80.32,80.47,5
20180701|2018-02-23 04:00,23,80.48,80.54,80.45,80.51,47
20180701|2018-02-23 04:30,23,80.55,80.68,80.55,80.6,30
20180701|2018-02-23 05:00,23,80.59,80.6,80.44,80.44,15
20180701|2018-02-23 06:00,23,80.52,80.7,80.52,80.69,52
20180701|2018-02-23 06:30,23,80.7,80.85,80.7,80.83,111
20180701|2018-02-23 07:00,23,80.8,80.89,80.65,80.73,97
20180701|2018-02-23 07:30,23,80.79,81.13,80.78,81.04,321
20180701|2018-02-23 08:00,23,81.04,81.04,80.91,80.97,41
20180701|2018-02-23 08:30,23,80.96,81,80.81,80.86,105
20180701|2018-02-23 09:00,23,80.87,80.98,80.86,80.9,232
20180701|2018-02-23 09:30,23,80.92,81.1,80.91,81.08,258
20180701|2018-02-23 10:00,23,81.1,81.3,81.09,81.2,476
20180701|2018-02-23 10:30,23,81.18,81.7,81.17,81.45,607
20180701|2018-02-23 11:00,23,81.58,81.6,81.46,81.54,141
20180701|2018-02-23 11:30,23,81.55,81.61,81.3,81.51,101
20180701|2018-02-23 12:00,23,81.48,81.5,81.38,81.45,60
20180701|2018-02-23 12:30,23,81.46,81.75,81.38,81.72,161
20180701|2018-02-23 13:00,23,81.75,82.15,81.68,82.12,826
20180701|2018-02-25 20:00,26,81.77,83.14,81.77,82.66,478
20180701|2018-02-25 20:30,26,82.63,82.77,82.63,82.75,62
20180701|2018-02-25 21:00,26,82.73,82.83,82.66,82.66,21
20180701|2018-02-25 21:30,26,82.73,82.73,82.71,82.71,6
20180701|2018-02-25 22:00,26,82.71,82.71,82.71,82.71,2
20180701|2018-02-25 22:30,26,82.71,82.71,82.5,82.57,49
20180701|2018-02-25 23:00,26,82.51,82.51,82.5,82.5,21
20180701|2018-02-25 23:30,26,82.35,82.6,82.24,82.6,34
20180701|2018-02-26 00:00,26,82.6,82.6,82.58,82.58,47
20180701|2018-02-26 00:30,26,82.5,82.51,82.5,82.51,7
20180701|2018-02-26 01:00,26,82.49,82.66,82.49,82.64,59
20180701|2018-02-26 01:30,26,82.65,82.73,82.51,82.67,49
20180701|2018-02-26 02:00,26,82.48,82.59,82.45,82.59,11
20180701|2018-02-26 02:30,26,82.57,82.66,82.44,82.65,55
20180701|2018-02-26 03:00,26,82.65,82.83,82.65,82.75,109
20180701|2018-02-26 03:30,26,82.7,82.71,82.68,82.71,9
20180701|2018-02-26 04:00,26,82.69,82.74,82.69,82.74,8
20180701|2018-02-26 04:30,26,82.71,82.72,82.71,82.72,2
20180701|2018-02-26 05:00,26,82.64,82.64,82.46,82.5,9
20180701|2018-02-26 05:30,26,82.5,82.62,82.5,82.62,31
20180701|2018-02-26 06:00,26,82.63,82.67,82.59,82.59,11
20180701|2018-02-26 06:30,26,82.57,82.57,82.44,82.44,26
20180701|2018-02-26 07:00,26,82.47,82.67,82.45,82.58,223
20180701|2018-02-26 07:30,26,82.58,82.59,82.13,82.13,172
20180701|2018-02-26 08:00,26,82.14,82.24,81.97,82,225
20180701|2018-02-26 08:30,26,82.02,82.42,81.69,82.4,259
20180701|2018-02-26 09:00,26,82.41,82.7,82.26,82.4,256
20180701|2018-02-26 09:30,26,82.43,82.65,82.23,82.64,244
20180701|2018-02-26 10:00,26,82.66,82.71,82.54,82.64,178
20180701|2018-02-26 10:30,26,82.66,82.89,82.5,82.68,320
20180701|2018-02-26 11:00,26,82.65,82.8,82.65,82.72,76
20180701|2018-02-26 11:30,26,82.73,82.83,82.62,82.73,81
20180701|2018-02-26 12:00,26,82.75,82.84,82.72,82.8,165
20180701|2018-02-26 12:30,26,82.81,82.93,82.75,82.78,327
20180701|2018-02-26 13:00,26,82.75,82.88,82.44,82.77,788
20180701|2018-02-26 20:00,27,82.77,82.77,82.49,82.51,12
20180701|2018-02-26 20:30,27,82.65,82.69,82.62,82.62,6
20180701|2018-02-26 21:00,27,82.64,82.64,82.6,82.6,6
20180701|2018-02-26 21:30,27,82.56,82.65,82.56,82.65,55
20180701|2018-02-26 22:00,27,82.56,82.6,82.56,82.6,9
20180701|2018-02-26 22:30,27,82.59,82.6,82.58,82.59,5
20180701|2018-02-26 23:30,27,82.5,82.53,82.47,82.53,7
20180701|2018-02-27 00:00,27,82.4,82.4,82.31,82.31,19
20180701|2018-02-27 00:30,27,82.44,82.51,82.44,82.5,14
20180701|2018-02-27 01:00,27,82.48,82.5,82.47,82.49,24
20180701|2018-02-27 01:30,27,82.48,82.48,82.45,82.45,16
20180701|2018-02-27 02:00,27,82.45,82.47,82.41,82.41,20
20180701|2018-02-27 03:00,27,82.36,82.36,82.25,82.29,55
20180701|2018-02-27 03:30,27,82.28,82.3,82.21,82.22,23
20180701|2018-02-27 04:00,27,82.25,82.25,82.24,82.24,8
20180701|2018-02-27 04:30,27,82.15,82.25,82.04,82.25,22
20180701|2018-02-27 05:00,27,82.25,82.31,82.24,82.25,29
20180701|2018-02-27 05:30,27,82.29,82.29,82.29,82.29,3
20180701|2018-02-27 06:00,27,82.2,82.2,82.1,82.19,27
20180701|2018-02-27 06:30,27,82.16,82.16,82.1,82.1,5
20180701|2018-02-27 07:00,27,82.15,82.15,82.03,82.04,51
20180701|2018-02-27 07:30,27,82.06,82.13,81.94,82.04,68
20180701|2018-02-27 08:00,27,82.09,82.11,81.94,82.1,39
20180701|2018-02-27 08:30,27,82.07,82.24,81.85,81.98,100
20180701|2018-02-27 09:00,27,81.94,82.3,81.82,82.29,185
20180701|2018-02-27 09:30,27,82.33,82.45,82.18,82.18,450
20180701|2018-02-27 10:00,27,82.19,82.5,82.19,82.31,301
20180701|2018-02-27 10:30,27,82.31,82.45,82.09,82.44,303
20180701|2018-02-27 11:00,27,82.45,82.54,82.36,82.47,540
20180701|2018-02-27 11:30,27,82.5,82.65,82.45,82.6,250
20180701|2018-02-27 12:00,27,82.62,82.63,82.49,82.5,106
20180701|2018-02-27 12:30,27,82.48,82.58,82.37,82.49,195
20180701|2018-02-27 13:00,27,82.53,82.95,82.44,82.9,880
20180701|2018-02-27 20:00,28,82.79,82.89,82.55,82.56,99
20180701|2018-02-27 20:30,28,82.53,82.6,82.53,82.6,15
20180701|2018-02-27 21:00,28,82.65,82.65,82.59,82.59,14
20180701|2018-02-27 21:30,28,82.59,82.62,82.58,82.62,5
20180701|2018-02-27 22:00,28,82.59,82.59,82.57,82.59,15
20180701|2018-02-27 22:30,28,82.57,82.57,82.56,82.56,6
20180701|2018-02-27 23:30,28,82.55,82.55,82.37,82.37,12
20180701|2018-02-28 00:00,28,82.38,82.5,82.36,82.36,13
20180701|2018-02-28 00:30,28,82.5,82.52,82.32,82.52,26
20180701|2018-02-28 01:00,28,82.39,82.55,82.39,82.55,10
20180701|2018-02-28 01:30,28,82.56,82.56,82.56,82.56,4
20180701|2018-02-28 02:00,28,82.58,82.72,82.55,82.58,33
20180701|2018-02-28 02:30,28,82.57,82.78,82.57,82.78,9
20180701|2018-02-28 03:00,28,82.79,82.79,82.58,82.79,19
20180701|2018-02-28 03:30,28,82.78,82.79,82.78,82.79,57
20180701|2018-02-28 04:00,28,82.79,82.79,82.73,82.73,24
20180701|2018-02-28 04:30,28,82.79,82.79,82.78,82.79,3
20180701|2018-02-28 05:00,28,82.78,82.8,82.72,82.72,24
20180701|2018-02-28 05:30,28,82.8,82.92,82.79,82.88,39
20180701|2018-02-28 06:00,28,82.96,83.25,82.96,83.11,135
20180701|2018-02-28 06:30,28,83.12,83.12,82.97,83.01,15
20180701|2018-02-28 07:00,28,83.04,83.22,82.99,83.05,76
20180701|2018-02-28 07:30,28,83.04,83.1,82.92,83.1,99
20180701|2018-02-28 08:00,28,83.13,83.32,83.05,83.28,273
20180701|2018-02-28 08:30,28,83.26,83.33,82.56,82.76,299
20180701|2018-02-28 09:00,28,82.72,82.83,82.5,82.65,182
20180701|2018-02-28 09:30,28,82.61,83.2,82.58,83.12,452
20180701|2018-02-28 10:00,28,83.13,83.24,83.04,83.17,293
20180701|2018-02-28 10:30,28,83.19,83.36,83.13,83.31,313
20180701|2018-02-28 11:00,28,83.3,83.33,83.08,83.14,103
20180701|2018-02-28 11:30,28,83.15,83.24,83.05,83.05,46
20180701|2018-02-28 12:00,28,83.1,83.22,83.1,83.18,124
20180701|2018-02-28 12:30,28,83.19,83.21,83.03,83.13,107
20180701|2018-02-28 13:00,28,83.19,83.35,83.19,83.27,514
20180701|2018-02-28 20:00,1,83.08,83.24,82.99,83.08,43
20180701|2018-02-28 20:30,1,83.1,83.15,83.08,83.08,11
20180701|2018-02-28 22:00,1,83.06,83.06,83.06,83.06,5
20180701|2018-02-28 22:30,1,83.08,83.08,83.08,83.08,1
20180701|2018-02-28 23:00,1,83.09,83.09,83.09,83.09,1
20180701|2018-02-28 23:30,1,83.07,83.09,83.03,83.09,7
20180701|2018-03-01 01:00,1,83.2,83.2,83.2,83.2,4
20180701|2018-03-01 01:30,1,83.29,83.34,83.26,83.34,14
20180701|2018-03-01 02:00,1,83.24,83.29,83.2,83.25,25
20180701|2018-03-01 02:30,1,83.28,83.36,83.23,83.31,51
20180701|2018-03-01 03:00,1,83.3,83.38,83.3,83.38,44
20180701|2018-03-01 03:30,1,83.38,83.38,83.23,83.32,78
20180701|2018-03-01 04:00,1,83.3,83.32,83.27,83.3,10
20180701|2018-03-01 04:30,1,83.31,83.34,83.31,83.33,12
20180701|2018-03-01 05:00,1,83.22,83.22,83.17,83.2,26
20180701|2018-03-01 05:30,1,83.25,83.25,83.25,83.25,2
20180701|2018-03-01 06:00,1,83.29,83.29,83.13,83.18,18
20180701|2018-03-01 06:30,1,83.21,83.26,83.2,83.23,47
20180701|2018-03-01 07:00,1,83.18,83.18,82.67,82.73,198
20180701|2018-03-01 07:30,1,82.79,82.94,82.32,82.7,325
20180701|2018-03-01 08:00,1,82.74,82.86,82.59,82.82,91
20180701|2018-03-01 08:30,1,82.8,82.84,81.99,82.13,545
20180701|2018-03-01 09:00,1,82.13,82.13,81.5,81.87,790
20180701|2018-03-01 09:30,1,81.81,82.09,81.77,81.96,324
20180701|2018-03-01 10:00,1,81.93,81.93,81.3,81.6,625
20180701|2018-03-01 10:30,1,81.6,81.6,81.33,81.45,236
20180701|2018-03-01 11:00,1,81.49,81.85,81.42,81.75,155
20180701|2018-03-01 11:30,1,81.72,82.1,81.56,82.08,235
20180701|2018-03-01 12:00,1,82.01,82.05,81.7,81.96,247
20180701|2018-03-01 12:30,1,81.94,82.11,81.66,81.72,277
20180701|2018-03-01 13:00,1,81.72,82.24,81.71,82.03,693
20180701|2018-03-01 20:00,2,81.93,81.94,81.71,81.83,71
20180701|2018-03-01 20:30,2,81.82,81.87,81.82,81.87,6
20180701|2018-03-01 21:00,2,81.87,81.89,81.84,81.84,7
20180701|2018-03-01 21:30,2,81.88,81.97,81.88,81.97,24
20180701|2018-03-01 22:00,2,81.96,81.96,81.94,81.94,2
20180701|2018-03-01 23:00,2,81.9,81.9,81.9,81.9,4
20180701|2018-03-01 23:30,2,81.91,81.94,81.91,81.94,5
20180701|2018-03-02 00:00,2,81.9,81.95,81.9,81.91,8
20180701|2018-03-02 00:30,2,81.91,81.95,81.9,81.92,18
20180701|2018-03-02 01:00,2,81.89,81.89,81.84,81.84,6
20180701|2018-03-02 01:30,2,81.84,81.84,81.59,81.59,60
20180701|2018-03-02 02:00,2,81.65,81.65,81.43,81.43,118
20180701|2018-03-02 02:30,2,81.59,81.59,81.55,81.55,3
20180701|2018-03-02 03:00,2,81.57,81.73,81.57,81.73,7
20180701|2018-03-02 03:30,2,81.7,81.77,81.7,81.75,8
20180701|2018-03-02 04:00,2,81.74,81.74,81.74,81.74,1
20180701|2018-03-02 04:30,2,81.73,81.81,81.73,81.73,14
20180701|2018-03-02 05:00,2,81.75,81.78,81.75,81.78,4
20180701|2018-03-02 05:30,2,81.73,81.82,81.73,81.75,7
20180701|2018-03-02 06:00,2,81.78,81.85,81.69,81.69,13
20180701|2018-03-02 06:30,2,81.75,81.81,81.64,81.71,18
20180701|2018-03-02 07:00,2,81.72,81.92,81.72,81.89,47
20180701|2018-03-02 07:30,2,81.9,82.11,81.9,82.1,189
20180701|2018-03-02 08:00,2,82.03,82.09,81.89,82.08,102
20180701|2018-03-02 08:30,2,82.03,82.09,81.9,82.04,102
20180701|2018-03-02 09:00,2,82.07,82.47,82.03,82.25,359
20180701|2018-03-02 09:30,2,82.25,82.47,82.25,82.29,104
20180701|2018-03-02 10:00,2,82.36,82.39,82.12,82.28,114
20180701|2018-03-02 10:30,2,82.23,82.3,82.06,82.1,65
20180701|2018-03-02 11:00,2,82.1,82.2,82.03,82.17,39
20180701|2018-03-02 11:30,2,82.19,82.27,82.11,82.25,51
20180701|2018-03-02 12:00,2,82.25,82.26,82.12,82.15,50
20180701|2018-03-02 12:30,2,82.12,82.22,81.95,82.2,105
20180701|2018-03-02 13:00,2,82.22,82.47,82.22,82.42,462
20180701|2018-03-04 20:00,5,82.63,82.95,82.5,82.93,155
20180701|2018-03-04 20:30,5,82.73,82.85,82.73,82.8,12
20180701|2018-03-04 21:00,5,82.79,82.79,82.64,82.64,11
20180701|2018-03-04 21:30,5,82.72,82.84,82.72,82.82,19
20180701|2018-03-04 22:00,5,82.81,82.82,82.8,82.8,10
20180701|2018-03-04 23:30,5,82.86,82.86,82.86,82.86,3
20180701|2018-03-05 00:00,5,82.83,82.84,82.74,82.74,24
20180701|2018-03-05 00:30,5,82.83,82.83,82.79,82.79,8
20180701|2018-03-05 01:00,5,82.76,82.76,82.76,82.76,26
20180701|2018-03-05 01:30,5,82.77,82.77,82.59,82.59,14
20180701|2018-03-05 02:00,5,82.58,82.62,82.54,82.6,31
20180701|2018-03-05 02:30,5,82.67,82.67,82.66,82.66,3
20180701|2018-03-05 03:00,5,82.72,82.9,82.72,82.85,28
20180701|2018-03-05 04:00,5,82.81,82.84,82.78,82.84,52
20180701|2018-03-05 04:30,5,82.82,82.9,82.82,82.9,38
20180701|2018-03-05 05:00,5,82.9,83,82.9,82.92,99
20180701|2018-03-05 05:30,5,82.94,82.95,82.9,82.9,30
20180701|2018-03-05 06:00,5,82.91,82.96,82.81,82.81,31
20180701|2018-03-05 06:30,5,82.76,82.76,82.54,82.61,23
20180701|2018-03-05 07:00,5,82.6,82.82,82.6,82.64,46
20180701|2018-03-05 07:30,5,82.52,82.76,82.48,82.65,55
20180701|2018-03-05 08:00,5,82.64,82.96,82.64,82.87,223
20180701|2018-03-05 08:30,5,82.92,83.46,82.89,83.35,740
20180701|2018-03-05 09:00,5,83.34,83.4,83.19,83.36,248
20180701|2018-03-05 09:30,5,83.39,83.8,83.38,83.38,1038
20180701|2018-03-05 10:00,5,83.47,83.78,83.47,83.69,194
20180701|2018-03-05 10:30,5,83.71,83.98,83.69,83.92,521
20180701|2018-03-05 11:00,5,83.93,83.98,83.71,83.72,174
20180701|2018-03-05 11:30,5,83.8,83.85,83.66,83.73,150
20180701|2018-03-05 12:00,5,83.72,83.94,83.7,83.92,123
20180701|2018-03-05 12:30,5,83.95,84.37,83.94,84.34,840
20180701|2018-03-05 13:00,5,84.36,85.05,84.35,84.5,2249
20180701|2018-03-05 20:00,6,84.68,84.9,84.6,84.85,138
20180701|2018-03-05 20:30,6,84.82,84.85,84.65,84.81,13
20180701|2018-03-05 21:00,6,84.79,84.79,84.72,84.72,10
20180701|2018-03-05 21:30,6,84.74,84.82,84.72,84.81,18
20180701|2018-03-05 22:00,6,84.83,84.98,84.83,84.98,35
20180701|2018-03-05 22:30,6,85,85.1,85,85.09,55
20180701|2018-03-05 23:00,6,85.1,85.1,85.1,85.1,5
20180701|2018-03-05 23:30,6,84.98,85.15,84.98,85.11,38
20180701|2018-03-06 00:00,6,85.16,85.3,85.15,85.3,228
20180701|2018-03-06 00:30,6,85.29,85.3,85.27,85.3,21
20180701|2018-03-06 01:00,6,85.35,85.39,85.16,85.38,163
20180701|2018-03-06 01:30,6,85.3,85.4,85.26,85.35,129
20180701|2018-03-06 02:00,6,85.33,85.39,85.15,85.38,53
20180701|2018-03-06 02:30,6,85.35,85.39,85.34,85.39,10
20180701|2018-03-06 03:00,6,85.22,85.3,85.14,85.14,18
20180701|2018-03-06 03:30,6,85.14,85.28,85.14,85.28,13
20180701|2018-03-06 04:00,6,85.27,85.42,85.27,85.36,59
20180701|2018-03-06 04:30,6,85.35,85.37,85.3,85.33,21
20180701|2018-03-06 05:00,6,85.4,85.45,85.38,85.44,57
20180701|2018-03-06 05:30,6,85.44,85.7,85.43,85.68,299
20180701|2018-03-06 06:00,6,85.7,85.74,85.59,85.68,334
20180701|2018-03-06 06:30,6,85.66,85.83,85.56,85.77,161
20180701|2018-03-06 07:00,6,85.77,85.82,85.52,85.62,214
20180701|2018-03-06 07:30,6,85.63,85.63,85.27,85.45,382
20180701|2018-03-06 08:00,6,85.49,85.64,84.97,85.14,508
20180701|2018-03-06 08:30,6,85.22,85.59,85.22,85.55,551
20180701|2018-03-06 09:00,6,85.53,85.57,84.88,85,536
20180701|2018-03-06 09:30,6,84.92,84.96,83.36,83.66,1529
20180701|2018-03-06 10:00,6,83.64,83.94,83.3,83.53,405
20180701|2018-03-06 10:30,6,83.51,83.7,83.31,83.7,161
20180701|2018-03-06 11:00,6,83.72,83.79,83.49,83.69,194
20180701|2018-03-06 11:30,6,83.71,83.73,83.53,83.71,295
20180701|2018-03-06 12:00,6,83.68,83.73,83.5,83.59,302
20180701|2018-03-06 12:30,6,83.58,83.58,82.27,82.8,873
20180701|2018-03-06 13:00,6,82.8,82.8,81.98,82.65,418
20180701|2018-03-06 20:00,7,82.56,82.72,82.36,82.4,74
20180701|2018-03-06 20:30,7,82.4,82.43,82.35,82.4,30
20180701|2018-03-06 21:00,7,82.43,82.55,82.43,82.52,35
20180701|2018-03-06 22:30,7,82.6,82.6,82.51,82.55,7
20180701|2018-03-06 23:00,7,82.5,82.68,82.5,82.68,22
20180701|2018-03-06 23:30,7,82.63,82.66,82.6,82.62,20
20180701|2018-03-07 00:00,7,82.72,82.76,82.72,82.76,33
20180701|2018-03-07 00:30,7,82.74,82.75,82.74,82.75,7
20180701|2018-03-07 01:00,7,82.73,82.87,82.73,82.8,61
20180701|2018-03-07 01:30,7,82.7,82.7,82.52,82.62,40
20180701|2018-03-07 02:00,7,82.54,82.54,82.51,82.51,7
20180701|2018-03-07 02:30,7,82.54,82.6,82.53,82.6,31
20180701|2018-03-07 03:00,7,82.56,82.56,82.12,82.15,148
20180701|2018-03-07 03:30,7,82.2,82.27,82.12,82.25,55
20180701|2018-03-07 04:00,7,82.25,82.46,82.2,82.33,55
20180701|2018-03-07 04:30,7,82.31,82.37,82.21,82.23,56
20180701|2018-03-07 05:00,7,82.19,82.3,82,82.28,90
20180701|2018-03-07 05:30,7,82.2,82.22,82.05,82.09,32
20180701|2018-03-07 06:00,7,82.09,82.36,82.04,82.32,49
20180701|2018-03-07 06:30,7,82.21,82.85,82.16,82.81,70
20180701|2018-03-07 07:00,7,82.74,83.11,82.63,83.05,177
20180701|2018-03-07 07:30,7,82.99,83.05,82.79,82.92,189
20180701|2018-03-07 08:00,7,82.94,83.47,82.83,83.3,320
20180701|2018-03-07 08:30,7,83.34,83.67,83.34,83.44,387
20180701|2018-03-07 09:00,7,83.4,83.5,83.28,83.5,326
20180701|2018-03-07 09:30,7,83.51,83.6,82.66,82.69,434
20180701|2018-03-07 10:00,7,82.71,82.77,82.46,82.49,254
20180701|2018-03-07 10:30,7,82.5,83.18,82.38,83.02,261
20180701|2018-03-07 11:00,7,83.1,83.11,82.72,82.8,105
20180701|2018-03-07 11:30,7,82.82,83.04,82.71,82.73,195
20180701|2018-03-07 12:00,7,82.77,82.98,82.73,82.94,184
20180701|2018-03-07 12:30,7,82.97,82.97,82.73,82.77,192
20180701|2018-03-07 13:00,7,82.79,82.8,82.51,82.66,723
20180701|2018-03-07 20:00,8,82.56,82.78,82.56,82.78,61
20180701|2018-03-07 20:30,8,82.79,82.84,82.79,82.84,6
20180701|2018-03-07 21:00,8,82.88,82.93,82.88,82.93,8
20180701|2018-03-07 21:30,8,82.92,82.92,82.85,82.85,4
20180701|2018-03-07 22:00,8,82.85,82.85,82.85,82.85,1
20180701|2018-03-07 22:30,8,82.91,82.91,82.85,82.85,2
20180701|2018-03-07 23:30,8,82.88,82.88,82.87,82.87,4
20180701|2018-03-08 00:00,8,82.85,82.85,82.73,82.73,43
20180701|2018-03-08 00:30,8,82.79,82.9,82.73,82.76,19
20180701|2018-03-08 01:00,8,82.79,82.85,82.73,82.73,8
20180701|2018-03-08 01:30,8,82.76,82.76,82.76,82.76,4
20180701|2018-03-08 02:00,8,82.88,82.92,82.88,82.92,5
20180701|2018-03-08 02:30,8,82.72,82.8,82.72,82.8,3
20180701|2018-03-08 03:00,8,82.8,82.95,82.8,82.84,14
20180701|2018-03-08 03:30,8,82.85,82.97,82.85,82.96,17
20180701|2018-03-08 04:00,8,82.97,83.13,82.97,83.09,94
20180701|2018-03-08 04:30,8,83.13,83.17,83.09,83.09,22
20180701|2018-03-08 05:00,8,83.06,83.06,82.92,82.92,5
20180701|2018-03-08 05:30,8,82.92,83.2,82.88,83.15,39
20180701|2018-03-08 06:00,8,83.19,83.24,83.07,83.09,37
20180701|2018-03-08 06:30,8,83.1,83.28,83.07,83.25,52
20180701|2018-03-08 07:00,8,83.3,83.79,83.24,83.33,461
20180701|2018-03-08 07:30,8,83.4,84.01,83.36,83.85,685
20180701|2018-03-08 08:00,8,83.86,84.38,83.86,84.3,402
20180701|2018-03-08 08:30,8,84.31,84.58,84.12,84.28,522
20180701|2018-03-08 09:00,8,84.29,84.29,83.77,84.23,342
20180701|2018-03-08 09:30,8,84.24,84.34,83.96,84.04,340
20180701|2018-03-08 10:00,8,84.08,84.21,83.85,83.9,299
20180701|2018-03-08 10:30,8,83.94,84.17,83.81,83.9,171
20180701|2018-03-08 11:00,8,83.81,84.5,83.5,83.76,507
20180701|2018-03-08 11:30,8,83.85,84.39,83.71,84.25,238
20180701|2018-03-08 12:00,8,84.32,84.51,84.22,84.39,224
20180701|2018-03-08 12:30,8,84.42,84.55,84.35,84.55,156
20180701|2018-03-08 13:00,8,84.54,84.69,84.28,84.41,851
20180701|2018-03-08 20:00,9,84.4,84.46,84.28,84.35,39
20180701|2018-03-08 20:30,9,84.25,84.33,84.25,84.33,2
20180701|2018-03-08 21:00,9,84.23,84.23,84.15,84.15,19
20180701|2018-03-08 22:30,9,84.17,84.18,84.15,84.18,10
20180701|2018-03-08 23:00,9,84.16,84.16,84.11,84.11,23
20180701|2018-03-09 00:00,9,84.18,84.18,84.18,84.18,1
20180701|2018-03-09 01:30,9,84.26,84.33,84.25,84.32,17
20180701|2018-03-09 02:00,9,84.23,84.59,84.15,84.59,114
20180701|2018-03-09 02:30,9,84.55,84.65,84.42,84.65,54
20180701|2018-03-09 03:00,9,84.64,84.77,84.58,84.74,111
20180701|2018-03-09 03:30,9,84.77,84.86,84.77,84.86,63
20180701|2018-03-09 04:00,9,84.9,84.9,84.74,84.74,19
20180701|2018-03-09 04:30,9,84.72,84.83,84.47,84.83,20
20180701|2018-03-09 05:00,9,84.8,84.8,84.63,84.75,43
20180701|2018-03-09 05:30,9,84.62,84.66,84.42,84.66,22
20180701|2018-03-09 06:00,9,84.71,84.72,84.53,84.59,58
20180701|2018-03-09 06:30,9,84.57,84.67,83.93,84.19,80
20180701|2018-03-09 07:00,9,84.2,84.43,84.09,84.1,118
20180701|2018-03-09 07:30,9,84.16,84.25,84.07,84.18,105
20180701|2018-03-09 08:00,9,84.17,84.28,83.92,84,114
20180701|2018-03-09 08:30,9,83.97,84.56,83.97,84.47,335
20180701|2018-03-09 09:00,9,84.49,84.81,84.45,84.49,253
20180701|2018-03-09 09:30,9,84.49,84.85,84.47,84.65,336
20180701|2018-03-09 10:00,9,84.6,84.71,84.26,84.29,228
20180701|2018-03-09 10:30,9,84.31,84.55,84.23,84.35,192
20180701|2018-03-09 11:00,9,84.3,84.47,84.28,84.39,98
20180701|2018-03-09 11:30,9,84.37,84.47,84.24,84.33,138
20180701|2018-03-09 12:00,9,84.34,84.57,84.28,84.56,286
20180701|2018-03-09 12:30,9,84.57,84.63,84.39,84.46,154
20180701|2018-03-09 13:00,9,84.43,84.44,84.11,84.15,824
20180701|2018-03-11 20:00,12,84.17,84.6,84.06,84.6,72
20180701|2018-03-11 20:30,12,84.58,84.7,84.58,84.68,21
20180701|2018-03-11 21:00,12,84.71,84.71,84.53,84.67,14
20180701|2018-03-11 21:30,12,84.58,84.58,84.5,84.52,49
20180701|2018-03-11 22:00,12,84.5,84.53,84.5,84.53,5
20180701|2018-03-11 22:30,12,84.61,84.63,84.55,84.63,9
20180701|2018-03-11 23:30,12,84.66,84.67,84.37,84.37,5
20180701|2018-03-12 00:30,12,84.21,84.21,84.06,84.07,26
20180701|2018-03-12 01:30,12,84.11,84.19,84.04,84.19,15
20180701|2018-03-12 02:00,12,84.06,84.25,84.06,84.1,10
20180701|2018-03-12 02:30,12,84.12,84.13,84.12,84.13,3
20180701|2018-03-12 03:00,12,84.11,84.12,83.93,83.93,69
20180701|2018-03-12 03:30,12,83.93,84.06,83.89,83.99,38
20180701|2018-03-12 04:00,12,83.97,83.97,83.69,83.69,67
20180701|2018-03-12 04:30,12,83.71,83.71,83.65,83.65,14
20180701|2018-03-12 05:00,12,83.66,83.77,83.66,83.77,12
20180701|2018-03-12 05:30,12,83.67,83.73,83.67,83.73,3
20180701|2018-03-12 06:00,12,83.77,83.83,83.7,83.83,44
20180701|2018-03-12 06:30,12,83.78,83.78,83.63,83.63,7
20180701|2018-03-12 07:00,12,83.73,83.82,83.35,83.38,89
20180701|2018-03-12 07:30,12,83.36,83.45,83.21,83.38,247
20180701|2018-03-12 08:00,12,83.42,83.48,83.3,83.3,168
20180701|2018-03-12 08:30,12,83.3,83.4,83.27,83.32,253
20180701|2018-03-12 09:00,12,83.31,83.46,83.29,83.37,197
20180701|2018-03-12 09:30,12,83.41,83.74,83.36,83.48,228
20180701|2018-03-12 10:00,12,83.46,83.5,82.96,83.08,473
20180701|2018-03-12 10:30,12,83.12,83.24,83.02,83.04,152
20180701|2018-03-12 11:00,12,83.08,83.16,82.94,82.98,106
20180701|2018-03-12 11:30,12,82.98,83.17,82.96,83.13,98
20180701|2018-03-12 12:00,12,83.11,83.43,83.06,83.14,170
20180701|2018-03-12 12:30,12,83.08,83.34,83.08,83.31,265
20180701|2018-03-12 13:00,12,83.31,83.4,83.1,83.15,559
20180701|2018-03-12 20:00,13,83.21,83.3,83.1,83.29,79
20180701|2018-03-12 20:30,13,83.31,83.34,83.31,83.33,29
20180701|2018-03-12 21:00,13,83.34,83.35,83.33,83.34,27
20180701|2018-03-12 21:30,13,83.35,83.37,83.33,83.37,11
20180701|2018-03-12 22:00,13,83.31,83.31,83.28,83.28,31
20180701|2018-03-12 23:30,13,83.35,83.36,83.35,83.36,7
20180701|2018-03-13 00:00,13,83.35,83.37,83.35,83.37,6
20180701|2018-03-13 00:30,13,83.37,83.37,83.32,83.32,11
20180701|2018-03-13 01:00,13,83.32,83.32,83.3,83.3,5
20180701|2018-03-13 01:30,13,83.3,83.34,83.25,83.34,13
20180701|2018-03-13 02:00,13,83.27,83.34,83.24,83.34,26
20180701|2018-03-13 02:30,13,83.35,83.43,83.35,83.43,34
20180701|2018-03-13 03:00,13,83.44,83.66,83.44,83.66,82
20180701|2018-03-13 03:30,13,83.66,83.66,83.55,83.58,22
20180701|2018-03-13 04:00,13,83.58,83.58,83.48,83.51,15
20180701|2018-03-13 04:30,13,83.54,83.54,83.51,83.51,4
20180701|2018-03-13 05:00,13,83.51,83.52,83.51,83.52,6
20180701|2018-03-13 05:30,13,83.57,83.61,83.57,83.59,12
20180701|2018-03-13 06:00,13,83.59,83.6,83.56,83.59,22
20180701|2018-03-13 06:30,13,83.6,83.69,83.58,83.64,28
20180701|2018-03-13 07:00,13,83.65,83.82,83.56,83.68,113
20180701|2018-03-13 07:30,13,83.73,84.08,83.73,83.78,164
20180701|2018-03-13 08:00,13,83.75,83.83,83.3,83.31,169
20180701|2018-03-13 08:30,13,83.36,83.47,83.17,83.18,264
20180701|2018-03-13 09:00,13,83.2,83.49,83.19,83.46,222
20180701|2018-03-13 09:30,13,83.46,83.5,83.27,83.49,243
20180701|2018-03-13 10:00,13,83.53,83.83,83.39,83.42,316
20180701|2018-03-13 10:30,13,83.49,83.5,82.4,82.41,1193
20180701|2018-03-13 11:00,13,82.41,82.58,82.21,82.34,617
20180701|2018-03-13 11:30,13,82.33,82.93,82.29,82.68,294
20180701|2018-03-13 12:00,13,82.7,82.99,82.65,82.82,161
20180701|2018-03-13 12:30,13,82.79,82.89,82.7,82.7,324
20180701|2018-03-13 13:00,13,82.72,82.99,82.58,82.92,1031
20180701|2018-03-13 20:00,14,83.15,83.46,83.05,83.13,37
20180701|2018-03-13 20:30,14,83.19,83.35,83.19,83.32,30
20180701|2018-03-13 21:00,14,83.35,83.41,83.25,83.25,38
20180701|2018-03-13 21:30,14,83.23,83.23,83.18,83.18,9
20180701|2018-03-13 22:00,14,83.18,83.18,83.18,83.18,2
20180701|2018-03-13 22:30,14,83.18,83.18,83.18,83.18,2
20180701|2018-03-13 23:00,14,83.08,83.08,83.08,83.08,1
20180701|2018-03-13 23:30,14,83.17,83.22,83.17,83.22,2
20180701|2018-03-14 01:00,14,83.08,83.08,83.08,83.08,4
20180701|2018-03-14 01:30,14,83.1,83.29,83.1,83.29,3
20180701|2018-03-14 02:00,14,83.26,83.26,83.26,83.26,2
20180701|2018-03-14 02:30,14,83.2,83.2,83.12,83.12,3
20180701|2018-03-14 03:30,14,83.13,83.15,83.08,83.08,18
20180701|2018-03-14 04:00,14,83.11,83.31,83.11,83.15,29
20180701|2018-03-14 04:30,14,83.19,83.19,83.19,83.19,1
20180701|2018-03-14 05:00,14,83.28,83.29,83.15,83.26,14
20180701|2018-03-14 05:30,14,83.27,83.27,83.06,83.06,18
20180701|2018-03-14 06:00,14,83.05,83.08,82.97,83.08,20
20180701|2018-03-14 06:30,14,83.14,83.14,83.05,83.08,38
20180701|2018-03-14 07:00,14,83.14,83.35,82.92,82.92,155
20180701|2018-03-14 07:30,14,83.04,83.14,82.92,83.04,36
20180701|2018-03-14 08:00,14,83.1,83.33,83.1,83.21,123
20180701|2018-03-14 08:30,14,83.23,83.6,83.18,83.43,233
20180701|2018-03-14 09:00,14,83.44,83.58,83.29,83.46,185
20180701|2018-03-14 09:30,14,83.45,83.46,82.96,83.06,204
20180701|2018-03-14 10:00,14,83.09,83.18,82.77,82.89,197
20180701|2018-03-14 10:30,14,82.85,82.96,82.43,82.62,299
20180701|2018-03-14 11:00,14,82.61,82.91,82.58,82.91,154
20180701|2018-03-14 11:30,14,82.92,83.02,82.83,82.9,82
20180701|2018-03-14 12:00,14,82.8,82.92,82.76,82.76,82
20180701|2018-03-14 12:30,14,82.77,83.1,82.75,83.05,130
20180701|2018-03-14 13:00,14,83.05,83.25,82.83,83.14,391
20180701|2018-03-14 20:00,15,83.28,83.45,83.2,83.24,12
20180701|2018-03-14 20:30,15,83.26,83.4,83.26,83.4,40
20180701|2018-03-14 21:00,15,83.39,83.57,83.39,83.57,17
20180701|2018-03-14 21:30,15,83.5,83.59,83.5,83.59,11
20180701|2018-03-14 22:00,15,83.56,83.58,83.56,83.58,6
20180701|2018-03-14 22:30,15,83.58,83.58,83.58,83.58,35
20180701|2018-03-14 23:00,15,83.58,83.58,83.53,83.53,13
20180701|2018-03-15 00:00,15,83.54,83.54,83.54,83.54,3
20180701|2018-03-15 00:30,15,83.55,83.55,83.55,83.55,4
20180701|2018-03-15 01:00,15,83.52,83.52,83.52,83.52,5
20180701|2018-03-15 03:00,15,83.44,83.44,83.42,83.42,5
20180701|2018-03-15 03:30,15,83.46,83.46,83.46,83.46,1
20180701|2018-03-15 04:30,15,83.4,83.4,83.35,83.35,4
20180701|2018-03-15 05:00,15,83.39,83.39,83.39,83.39,1
20180701|2018-03-15 05:30,15,83.33,83.33,83.31,83.31,2
20180701|2018-03-15 06:00,15,83.25,83.47,83.06,83.44,20
20180701|2018-03-15 06:30,15,83.43,83.43,83.28,83.34,31
20180701|2018-03-15 07:00,15,83.3,83.35,82.95,83.05,49
20180701|2018-03-15 07:30,15,83.03,83.43,82.87,82.92,266
20180701|2018-03-15 08:00,15,82.83,83.01,82.71,83.01,84
20180701|2018-03-15 08:30,15,83.01,83.6,83.01,83.6,277
20180701|2018-03-15 09:00,15,83.58,83.71,83.22,83.46,141
20180701|2018-03-15 09:30,15,83.39,83.67,83.36,83.45,163
20180701|2018-03-15 10:00,15,83.42,83.56,83.29,83.42,87
20180701|2018-03-15 10:30,15,83.45,83.63,83.39,83.56,118
20180701|2018-03-15 11:00,15,83.53,83.7,83.52,83.64,104
20180701|2018-03-15 11:30,15,83.68,83.86,83.61,83.83,345
20180701|2018-03-15 12:00,15,83.82,83.83,83.64,83.74,91
20180701|2018-03-15 12:30,15,83.75,83.81,83.55,83.61,86
20180701|2018-03-15 13:00,15,83.59,83.69,83.55,83.61,208
20180701|2018-03-15 20:00,16,83.75,83.75,83.65,83.68,39
20180701|2018-03-15 20:30,16,83.68,83.68,83.68,83.68,4
20180701|2018-03-15 21:00,16,83.67,83.7,83.67,83.67,14
20180701|2018-03-15 21:30,16,83.46,83.49,83.41,83.41,4
20180701|2018-03-15 22:00,16,83.45,83.46,83.45,83.46,2
20180701|2018-03-15 23:00,16,83.42,83.44,83.42,83.44,2
20180701|2018-03-15 23:30,16,83.51,83.51,83.51,83.51,3
20180701|2018-03-16 00:00,16,83.5,83.5,83.5,83.5,3
20180701|2018-03-16 00:30,16,83.5,83.5,83.5,83.5,4
20180701|2018-03-16 01:30,16,83.5,83.58,83.5,83.58,11
20180701|2018-03-16 02:00,16,83.5,83.5,83.4,83.4,5
20180701|2018-03-16 02:30,16,83.4,83.55,83.4,83.55,21
20180701|2018-03-16 03:00,16,83.45,83.48,83.14,83.2,68
20180701|2018-03-16 03:30,16,83.19,83.19,83.19,83.19,1
20180701|2018-03-16 04:00,16,83.16,83.21,83.16,83.19,7
20180701|2018-03-16 04:30,16,83.19,83.21,83.16,83.18,11
20180701|2018-03-16 05:00,16,83.18,83.19,83.16,83.16,7
20180701|2018-03-16 05:30,16,83.16,83.19,83.16,83.16,5
20180701|2018-03-16 06:00,16,83.14,83.14,82.95,83.07,90
20180701|2018-03-16 06:30,16,83.12,83.21,83.09,83.16,13
20180701|2018-03-16 07:00,16,83.1,83.2,82.69,82.69,160
20180701|2018-03-16 07:30,16,82.81,82.9,82.57,82.78,181
20180701|2018-03-16 08:00,16,82.79,83,82.79,82.97,91
20180701|2018-03-16 08:30,16,82.95,83.04,82.7,82.91,227
20180701|2018-03-16 09:00,16,82.88,82.92,82.64,82.92,80
20180701|2018-03-16 09:30,16,82.94,83.03,82.82,82.94,139
20180701|2018-03-16 10:00,16,82.92,83.11,82.83,83.04,118
20180701|2018-03-16 10:30,16,83.04,83.31,83.01,83.16,174
20180701|2018-03-16 11:00,16,83.17,83.32,83.04,83.18,134
20180701|2018-03-16 11:30,16,83.18,83.42,83.18,83.42,53
20180701|2018-03-16 12:00,16,83.41,83.5,83.35,83.5,66
20180701|2018-03-16 12:30,16,83.46,83.46,83.09,83.1,150
20180701|2018-03-16 13:00,16,83.09,83.24,82.87,82.87,440
20180701|2018-03-18 20:00,19,82.96,83.08,82.96,83,69
20180701|2018-03-18 20:30,19,82.96,82.96,82.96,82.96,4
20180701|2018-03-18 21:00,19,82.96,83.02,82.96,83.02,11
20180701|2018-03-18 21:30,19,82.97,82.97,82.97,82.97,1
20180701|2018-03-18 22:00,19,83,83,83,83,8
20180701|2018-03-18 22:30,19,83,83,83,83,5
20180701|2018-03-19 00:30,19,82.95,82.99,82.95,82.99,5
20180701|2018-03-19 01:30,19,82.82,82.83,82.64,82.75,28
20180701|2018-03-19 02:00,19,82.75,82.79,82.72,82.72,8
20180701|2018-03-19 02:30,19,82.74,82.76,82.74,82.76,8
20180701|2018-03-19 03:00,19,82.65,82.66,82.44,82.45,96
20180701|2018-03-19 03:30,19,82.47,82.52,82.45,82.5,18
20180701|2018-03-19 04:00,19,82.48,82.48,82.44,82.44,17
20180701|2018-03-19 04:30,19,82.55,82.56,82.54,82.54,12
20180701|2018-03-19 05:00,19,82.53,82.53,82.53,82.53,6
20180701|2018-03-19 05:30,19,82.58,82.7,82.58,82.63,16
20180701|2018-03-19 06:00,19,82.54,82.6,82.48,82.48,20
20180701|2018-03-19 06:30,19,82.45,82.53,82.42,82.52,56
20180701|2018-03-19 07:00,19,82.55,82.7,82.49,82.49,43
20180701|2018-03-19 07:30,19,82.53,82.62,82.31,82.32,47
20180701|2018-03-19 08:00,19,82.3,82.4,82.21,82.32,185
20180701|2018-03-19 08:30,19,82.32,82.32,81.75,81.75,681
20180701|2018-03-19 09:00,19,81.76,81.76,81.55,81.61,683
20180701|2018-03-19 09:30,19,81.63,82.03,81.61,81.96,262
20180701|2018-03-19 10:00,19,81.93,81.93,81.67,81.7,88
20180701|2018-03-19 10:30,19,81.71,81.79,81.6,81.6,256
20180701|2018-03-19 11:00,19,81.6,81.77,81.6,81.67,144
20180701|2018-03-19 11:30,19,81.69,81.72,81.63,81.69,68
20180701|2018-03-19 12:00,19,81.68,81.75,81.64,81.7,87
20180701|2018-03-19 12:30,19,81.67,81.7,81.5,81.67,360
20180701|2018-03-19 13:00,19,81.63,81.65,81.48,81.57,383
20180701|2018-03-19 20:00,20,81.47,81.6,81.46,81.5,56
20180701|2018-03-19 20:30,20,81.45,81.45,81.43,81.45,5
20180701|2018-03-19 21:00,20,81.5,81.5,81.5,81.5,10
20180701|2018-03-19 21:30,20,81.5,81.5,81.5,81.5,2
20180701|2018-03-19 22:00,20,81.49,81.49,81.49,81.49,1
20180701|2018-03-19 22:30,20,81.45,81.6,81.45,81.6,36
20180701|2018-03-19 23:00,20,81.65,81.67,81.65,81.67,3
20180701|2018-03-19 23:30,20,81.69,81.72,81.69,81.72,7
20180701|2018-03-20 00:30,20,81.72,81.72,81.72,81.72,1
20180701|2018-03-20 01:00,20,81.71,81.79,81.71,81.79,11
20180701|2018-03-20 01:30,20,81.77,81.79,81.75,81.75,16
20180701|2018-03-20 02:00,20,81.75,81.75,81.75,81.75,18
20180701|2018-03-20 02:30,20,81.72,81.73,81.65,81.68,38
20180701|2018-03-20 03:00,20,81.66,81.75,81.66,81.7,62
20180701|2018-03-20 03:30,20,81.75,81.84,81.75,81.84,18
20180701|2018-03-20 04:00,20,81.79,81.79,81.7,81.7,23
20180701|2018-03-20 04:30,20,81.75,81.75,81.65,81.65,13
20180701|2018-03-20 05:00,20,81.72,81.72,81.59,81.59,27
20180701|2018-03-20 05:30,20,81.57,81.58,81.55,81.55,33
20180701|2018-03-20 06:00,20,81.58,81.59,81.56,81.56,27
20180701|2018-03-20 06:30,20,81.58,81.59,81.58,81.59,2
20180701|2018-03-20 07:00,20,81.55,81.55,81.35,81.4,140
20180701|2018-03-20 07:30,20,81.42,81.55,81.37,81.55,33
20180701|2018-03-20 08:00,20,81.48,81.57,81.43,81.48,64
20180701|2018-03-20 08:30,20,81.44,81.53,81.42,81.46,122
20180701|2018-03-20 09:00,20,81.44,81.49,81.31,81.44,408
20180701|2018-03-20 09:30,20,81.45,81.96,81.39,81.89,460
20180701|2018-03-20 10:00,20,81.9,83.19,81.88,82.99,1112
20180701|2018-03-20 10:30,20,82.98,83.37,82.93,83.2,476
20180701|2018-03-20 11:00,20,83.2,83.22,82.75,82.86,215
20180701|2018-03-20 11:30,20,82.82,82.86,82.48,82.57,161
20180701|2018-03-20 12:00,20,82.5,82.95,82.38,82.68,201
20180701|2018-03-20 12:30,20,82.64,82.94,82.48,82.93,163
20180701|2018-03-20 13:00,20,82.93,83.33,82.91,83.12,860
20180701|2018-03-20 20:00,21,83,83.34,82.7,83.33,133
20180701|2018-03-20 20:30,21,83.29,83.29,83.29,83.29,1
20180701|2018-03-20 21:00,21,83.27,83.27,83.15,83.15,14
20180701|2018-03-20 21:30,21,83.3,83.49,83.3,83.49,48
20180701|2018-03-20 22:00,21,83.49,83.59,83.48,83.57,55
20180701|2018-03-20 22:30,21,83.48,83.48,83.48,83.48,1
20180701|2018-03-20 23:30,21,83.26,83.26,83.26,83.26,5
20180701|2018-03-21 00:00,21,83.29,83.31,83.29,83.3,15
20180701|2018-03-21 00:30,21,83.3,83.42,83.3,83.3,45
20180701|2018-03-21 01:00,21,83.26,83.26,83.1,83.22,6
20180701|2018-03-21 02:00,21,83.1,83.16,83.1,83.1,15
20180701|2018-03-21 03:00,21,83.21,83.33,83.05,83.05,22
20180701|2018-03-21 03:30,21,83.1,83.1,83.06,83.06,9
20180701|2018-03-21 04:00,21,83.08,83.08,82.86,82.86,12
20180701|2018-03-21 04:30,21,82.93,83.07,82.92,83.01,9
20180701|2018-03-21 05:00,21,82.98,82.99,82.98,82.99,2
20180701|2018-03-21 05:30,21,83.05,83.23,82.93,83.17,18
20180701|2018-03-21 06:00,21,83.25,83.68,83.25,83.52,146
20180701|2018-03-21 06:30,21,83.47,83.62,83.39,83.56,54
20180701|2018-03-21 07:00,21,83.57,83.67,83.03,83.23,111
20180701|2018-03-21 07:30,21,83.24,83.52,83.14,83.32,26
20180701|2018-03-21 08:00,21,83.21,83.31,83.05,83.18,85
20180701|2018-03-21 08:30,21,83.28,83.65,83.28,83.53,261
20180701|2018-03-21 09:00,21,83.52,83.73,83.47,83.47,339
20180701|2018-03-21 09:30,21,83.46,83.67,83.27,83.51,118
20180701|2018-03-21 10:00,21,83.51,83.65,83.42,83.62,203
20180701|2018-03-21 10:30,21,83.57,83.67,83.18,83.35,222
20180701|2018-03-21 11:00,21,83.28,83.36,83.2,83.24,146
20180701|2018-03-21 11:30,21,83.26,83.45,83.24,83.45,119
20180701|2018-03-21 12:00,21,83.38,83.57,83.37,83.46,123
20180701|2018-03-21 12:30,21,83.48,83.48,83.26,83.33,111
20180701|2018-03-21 13:00,21,83.33,83.4,82.74,82.83,551
20180701|2018-03-21 20:00,22,82.94,83.01,82.94,83.01,3
20180701|2018-03-21 20:30,22,82.97,82.99,82.97,82.99,2
20180701|2018-03-21 21:00,22,82.98,82.98,82.98,82.98,2
20180701|2018-03-21 21:30,22,83.02,83.06,82.99,83,18
20180701|2018-03-21 22:00,22,83,83,82.98,82.98,7
20180701|2018-03-21 22:30,22,82.93,82.94,82.92,82.92,3
20180701|2018-03-22 00:30,22,82.93,82.93,82.93,82.93,2
20180701|2018-03-22 01:00,22,82.92,82.95,82.89,82.93,30
20180701|2018-03-22 01:30,22,82.87,82.87,82.77,82.77,5
20180701|2018-03-22 02:00,22,82.86,82.86,82.82,82.82,7
20180701|2018-03-22 02:30,22,82.78,82.86,82.78,82.8,4
20180701|2018-03-22 03:00,22,82.91,82.91,82.77,82.9,32
20180701|2018-03-22 03:30,22,82.82,82.82,82.76,82.76,7
20180701|2018-03-22 04:00,22,82.77,82.83,82.76,82.83,9
20180701|2018-03-22 04:30,22,82.82,82.82,82.63,82.67,47
20180701|2018-03-22 05:00,22,82.7,82.82,82.69,82.74,49
20180701|2018-03-22 05:30,22,82.72,82.77,82.72,82.77,7
20180701|2018-03-22 06:00,22,82.78,83.02,82.78,82.82,53
20180701|2018-03-22 06:30,22,82.8,82.8,82.7,82.73,19
20180701|2018-03-22 07:00,22,82.83,82.96,82.71,82.9,64
20180701|2018-03-22 07:30,22,82.9,83.32,82.79,82.79,94
20180701|2018-03-22 08:00,22,82.76,82.76,82.58,82.73,94
20180701|2018-03-22 08:30,22,82.69,82.69,82.4,82.51,254
20180701|2018-03-22 09:00,22,82.5,82.5,82.2,82.22,270
20180701|2018-03-22 09:30,22,82.22,82.32,82.03,82.14,444
20180701|2018-03-22 10:00,22,82.14,82.52,82.11,82.42,222
20180701|2018-03-22 10:30,22,82.43,82.47,82.17,82.46,224
20180701|2018-03-22 11:00,22,82.46,82.7,82.42,82.66,239
20180701|2018-03-22 11:30,22,82.67,82.84,82.61,82.67,258
20180701|2018-03-22 12:00,22,82.66,82.66,82.4,82.55,129
20180701|2018-03-22 12:30,22,82.57,82.57,82.28,82.31,118
20180701|2018-03-22 13:00,22,82.29,82.45,82.27,82.39,529
20180701|2018-03-22 20:00,23,82.46,82.56,82.4,82.4,11
20180701|2018-03-22 20:30,23,82.3,82.3,82.23,82.23,18
20180701|2018-03-22 21:00,23,82.25,82.25,82.25,82.25,1
20180701|2018-03-22 21:30,23,82.24,82.28,82.23,82.28,6
20180701|2018-03-22 22:00,23,82.29,82.29,82.29,82.29,1
20180701|2018-03-22 22:30,23,82.3,82.41,82.3,82.41,25
20180701|2018-03-22 23:30,23,82.39,82.4,82.39,82.4,2
20180701|2018-03-23 00:00,23,82.41,82.41,82.36,82.36,17
20180701|2018-03-23 00:30,23,82.41,82.56,82.41,82.56,45
20180701|2018-03-23 01:00,23,82.56,82.57,82.55,82.56,54
20180701|2018-03-23 01:30,23,82.6,82.6,82.55,82.55,7
20180701|2018-03-23 02:00,23,82.6,82.6,82.55,82.55,20
20180701|2018-03-23 02:30,23,82.56,82.56,82.48,82.55,18
20180701|2018-03-23 03:00,23,82.51,82.52,82.5,82.52,6
20180701|2018-03-23 03:30,23,82.46,82.46,82.46,82.46,20
20180701|2018-03-23 04:00,23,82.4,82.43,82.4,82.43,9
20180701|2018-03-23 04:30,23,82.35,82.35,82.28,82.28,5
20180701|2018-03-23 05:00,23,82.27,82.27,81.97,81.97,94
20180701|2018-03-23 05:30,23,81.96,81.96,81.8,81.85,39
20180701|2018-03-23 06:00,23,81.87,81.87,81.81,81.85,41
20180701|2018-03-23 06:30,23,81.9,81.96,81.9,81.93,20
20180701|2018-03-23 07:00,23,81.95,82.01,81.86,81.86,22
20180701|2018-03-23 07:30,23,81.91,82.41,81.91,82.3,269
20180701|2018-03-23 08:00,23,82.25,82.25,82.06,82.15,30
20180701|2018-03-23 08:30,23,82.06,82.07,81.7,81.75,526
20180701|2018-03-23 09:00,23,81.75,82.38,81.75,82.16,332
20180701|2018-03-23 09:30,23,82.15,82.28,81.92,82.22,234
20180701|2018-03-23 10:00,23,82.26,82.28,82.06,82.18,148
20180701|2018-03-23 10:30,23,82.09,82.1,81.87,81.94,189
20180701|2018-03-23 11:00,23,81.97,81.99,81.76,81.84,91
20180701|2018-03-23 11:30,23,81.84,82.2,81.71,81.95,328
20180701|2018-03-23 12:00,23,81.92,82.13,81.88,82.09,170
20180701|2018-03-23 12:30,23,82.1,82.16,82,82.12,119
20180701|2018-03-23 13:00,23,82.12,82.35,81.96,82.2,489
20180701|2018-03-25 20:00,26,82.22,82.56,82.12,82.2,113
20180701|2018-03-25 20:30,26,82.23,82.36,82.23,82.36,11
20180701|2018-03-25 21:00,26,82.3,82.3,82.3,82.3,1
20180701|2018-03-25 21:30,26,82.3,82.3,82.3,82.3,2
20180701|2018-03-26 00:00,26,82.28,82.28,82.28,82.28,2
20180701|2018-03-26 00:30,26,82.31,82.36,82.27,82.27,18
20180701|2018-03-26 01:30,26,82.36,82.36,82.36,82.36,2
20180701|2018-03-26 02:00,26,82.3,82.35,82.25,82.26,13
20180701|2018-03-26 02:30,26,82.28,82.28,82.25,82.25,3
20180701|2018-03-26 03:00,26,82.25,82.34,82.25,82.34,6
20180701|2018-03-26 03:30,26,82.29,82.29,82.25,82.29,26
20180701|2018-03-26 04:00,26,82.26,82.26,82.24,82.24,2
20180701|2018-03-26 04:30,26,82.26,82.31,82.26,82.31,21
20180701|2018-03-26 05:00,26,82.32,82.34,82.26,82.26,6
20180701|2018-03-26 05:30,26,82.25,82.32,82.25,82.32,2
20180701|2018-03-26 06:00,26,82.3,82.32,82.23,82.23,22
20180701|2018-03-26 06:30,26,82.24,82.29,82.2,82.25,29
20180701|2018-03-26 07:00,26,82.25,82.56,82.22,82.31,102
20180701|2018-03-26 07:30,26,82.25,82.28,82,82.04,223
20180701|2018-03-26 08:00,26,82.05,82.17,81.94,82.06,106
20180701|2018-03-26 08:30,26,82.05,82.21,81.9,82.1,415
20180701|2018-03-26 09:00,26,82.16,82.83,82.14,82.55,468
20180701|2018-03-26 09:30,26,82.56,82.56,82.39,82.39,164
20180701|2018-03-26 10:00,26,82.4,82.61,82.36,82.61,162
20180701|2018-03-26 10:30,26,82.57,82.79,82.57,82.6,184
20180701|2018-03-26 11:00,26,82.62,82.77,82.62,82.73,391
20180701|2018-03-26 11:30,26,82.75,82.79,82.72,82.75,112
20180701|2018-03-26 12:00,26,82.75,82.76,82.62,82.69,71
20180701|2018-03-26 12:30,26,82.66,82.66,82.45,82.45,98
20180701|2018-03-26 13:00,26,82.48,82.56,82.14,82.16,589
20180701|2018-03-26 20:00,27,82.22,82.4,82.22,82.4,44
20180701|2018-03-26 20:30,27,82.4,82.46,82.4,82.43,17
20180701|2018-03-26 21:30,27,82.48,82.48,82.48,82.48,5
20180701|2018-03-26 22:00,27,82.48,82.56,82.48,82.56,18
20180701|2018-03-26 22:30,27,82.57,82.58,82.57,82.58,8
20180701|2018-03-26 23:00,27,82.58,82.58,82.58,82.58,2
20180701|2018-03-26 23:30,27,82.58,82.58,82.58,82.58,1
20180701|2018-03-27 00:00,27,82.58,82.58,82.58,82.58,2
20180701|2018-03-27 00:30,27,82.51,82.51,82.51,82.51,2
20180701|2018-03-27 01:00,27,82.43,82.45,82.43,82.45,19
20180701|2018-03-27 01:30,27,82.46,82.54,82.46,82.53,24
20180701|2018-03-27 02:00,27,82.54,82.54,82.5,82.5,29
20180701|2018-03-27 02:30,27,82.46,82.46,82.46,82.46,1
20180701|2018-03-27 03:00,27,82.43,82.43,82.42,82.42,3
20180701|2018-03-27 03:30,27,82.36,82.39,82.36,82.38,7
20180701|2018-03-27 04:00,27,82.38,82.38,82.38,82.38,1
20180701|2018-03-27 04:30,27,82.42,82.42,82.37,82.37,8
20180701|2018-03-27 05:00,27,82.39,82.42,82.39,82.42,3
20180701|2018-03-27 05:30,27,82.42,82.74,82.42,82.72,152
20180701|2018-03-27 06:00,27,82.74,82.92,82.62,82.64,102
20180701|2018-03-27 06:30,27,82.61,82.69,82.48,82.69,50
20180701|2018-03-27 07:00,27,82.69,82.72,82.34,82.42,31
20180701|2018-03-27 07:30,27,82.26,82.33,82.16,82.33,137
20180701|2018-03-27 08:00,27,82.33,82.6,82.29,82.52,114
20180701|2018-03-27 08:30,27,82.51,83.14,82.51,82.9,741
20180701|2018-03-27 09:00,27,82.95,82.95,82.48,82.48,262
20180701|2018-03-27 09:30,27,82.52,82.61,82.32,82.52,118
20180701|2018-03-27 10:00,27,82.5,82.57,82.29,82.45,330
20180701|2018-03-27 10:30,27,82.45,82.63,82.45,82.6,108
20180701|2018-03-27 11:00,27,82.56,82.92,82.5,82.82,239
20180701|2018-03-27 11:30,27,82.84,82.88,82.61,82.81,100
20180701|2018-03-27 12:00,27,82.81,82.81,82.64,82.7,79
20180701|2018-03-27 12:30,27,82.63,82.66,82.55,82.64,48
20180701|2018-03-27 13:00,27,82.66,82.67,82.3,82.41,494
20180701|2018-03-27 20:00,28,82.37,82.39,82.31,82.37,21
20180701|2018-03-27 20:30,28,82.35,82.52,82.35,82.52,24
20180701|2018-03-27 21:00,28,82.45,82.45,82.45,82.45,6
20180701|2018-03-27 22:00,28,82.42,82.42,82.29,82.35,32
20180701|2018-03-27 22:30,28,82.42,82.44,82.42,82.44,9
20180701|2018-03-27 23:00,28,82.44,82.44,82.41,82.41,2
20180701|2018-03-27 23:30,28,82.43,82.44,82.43,82.44,3
20180701|2018-03-28 00:00,28,82.39,82.44,82.39,82.44,23
20180701|2018-03-28 00:30,28,82.4,82.4,82.4,82.4,6
20180701|2018-03-28 01:00,28,82.44,82.44,82.37,82.41,27
20180701|2018-03-28 01:30,28,82.38,82.38,82.38,82.38,14
20180701|2018-03-28 02:00,28,82.42,82.43,82.4,82.42,21
20180701|2018-03-28 02:30,28,82.42,82.42,82.28,82.28,35
20180701|2018-03-28 03:00,28,82.25,82.25,82,82.2,196
20180701|2018-03-28 03:30,28,82.14,82.2,82.14,82.2,15
20180701|2018-03-28 04:00,28,82.13,82.14,82.07,82.13,15
20180701|2018-03-28 04:30,28,82.13,82.13,82.09,82.09,6
20180701|2018-03-28 05:00,28,82.06,82.09,82.06,82.09,3
20180701|2018-03-28 05:30,28,82.12,82.12,81.92,82.01,57
20180701|2018-03-28 06:00,28,82.01,82.05,81.95,82.02,23
20180701|2018-03-28 06:30,28,82.05,82.11,81.99,82.11,41
20180701|2018-03-28 07:00,28,82.09,82.14,81.91,81.94,133
20180701|2018-03-28 07:30,28,81.96,82.02,81.83,81.83,56
20180701|2018-03-28 08:00,28,81.82,81.82,81.5,81.66,999
20180701|2018-03-28 08:30,28,81.67,81.99,81.5,81.92,552
20180701|2018-03-28 09:00,28,81.88,82.01,81.51,81.52,313
20180701|2018-03-28 09:30,28,81.5,81.67,81.46,81.59,325
20180701|2018-03-28 10:00,28,81.59,81.84,81.56,81.56,147
20180701|2018-03-28 10:30,28,81.56,81.67,81.52,81.57,151
20180701|2018-03-28 11:00,28,81.53,81.56,81.31,81.37,611
20180701|2018-03-28 11:30,28,81.33,81.44,81.31,81.31,192
20180701|2018-03-28 12:00,28,81.3,81.35,81.26,81.32,179
20180701|2018-03-28 12:30,28,81.31,81.38,81.21,81.26,610
20180701|2018-03-28 13:00,28,81.27,81.32,81.14,81.21,955
20180701|2018-03-28 20:00,29,81.18,81.22,81.1,81.11,175
20180701|2018-03-28 20:30,29,81.13,81.13,81.1,81.13,13
20180701|2018-03-28 21:00,29,81.14,81.22,81.14,81.22,19
20180701|2018-03-28 21:30,29,81.16,81.16,81.16,81.16,1
20180701|2018-03-28 22:00,29,81.16,81.2,81.14,81.14,12
20180701|2018-03-28 23:30,29,81.14,81.14,81.13,81.13,2
20180701|2018-03-29 00:30,29,81.18,81.21,81.18,81.2,4
20180701|2018-03-29 01:00,29,81.2,81.24,81.2,81.24,14
20180701|2018-03-29 01:30,29,81.24,81.26,81.15,81.2,37
20180701|2018-03-29 02:00,29,81.2,81.22,81.19,81.19,11
20180701|2018-03-29 02:30,29,81.2,81.2,81.19,81.19,12
20180701|2018-03-29 03:00,29,81.24,81.24,81.2,81.2,3
20180701|2018-03-29 03:30,29,81.18,81.24,81.18,81.24,3
20180701|2018-03-29 04:30,29,81.17,81.17,81.15,81.15,57
20180701|2018-03-29 05:00,29,81.15,81.39,81.15,81.29,80
20180701|2018-03-29 05:30,29,81.35,81.36,81.21,81.21,5
20180701|2018-03-29 06:00,29,81.27,81.28,81.2,81.27,53
20180701|2018-03-29 06:30,29,81.27,81.48,81.22,81.36,104
20180701|2018-03-29 07:00,29,81.32,81.36,81.25,81.33,33
20180701|2018-03-29 07:30,29,81.37,81.49,81.13,81.42,163
20180701|2018-03-29 08:00,29,81.4,81.65,81.35,81.58,253
20180701|2018-03-29 08:30,29,81.55,81.55,81.1,81.18,220
20180701|2018-03-29 09:00,29,81.18,81.33,81.08,81.13,263
20180701|2018-03-29 09:30,29,81.13,81.23,81.09,81.13,310
20180701|2018-03-29 10:00,29,81.13,81.43,81.1,81.34,205
20180701|2018-03-29 10:30,29,81.32,81.33,81.13,81.3,201
20180701|2018-03-29 11:00,29,81.27,82.17,81.25,82.11,807
20180701|2018-03-29 11:30,29,82.16,82.51,82.12,82.36,591
20180701|2018-03-29 12:00,29,82.3,82.34,81.79,82.01,226
20180701|2018-03-29 12:30,29,82.03,82.06,81.79,81.99,165
20180701|2018-03-29 13:00,29,82.07,82.08,81.75,81.91,891
20180701|2018-04-01 20:00,2,82.1,82.18,81.89,82.18,52
20180701|2018-04-01 20:30,2,81.96,82.19,81.96,82.19,23
20180701|2018-04-01 21:00,2,82.21,82.24,82.21,82.24,4
20180701|2018-04-01 22:30,2,82.21,82.31,82.21,82.31,25
20180701|2018-04-02 01:00,2,82.38,82.39,82.38,82.39,4
20180701|2018-04-02 01:30,2,82.4,82.59,82.4,82.59,58
20180701|2018-04-02 02:00,2,82.6,82.65,82.6,82.65,80
20180701|2018-04-02 02:30,2,82.63,82.63,82.58,82.6,25
20180701|2018-04-02 03:00,2,82.59,82.69,82.59,82.67,36
20180701|2018-04-02 03:30,2,82.69,82.88,82.69,82.88,115
20180701|2018-04-02 04:00,2,82.88,82.88,82.84,82.84,27
20180701|2018-04-02 04:30,2,82.75,82.75,82.61,82.71,42
20180701|2018-04-02 05:00,2,82.77,82.85,82.68,82.68,16
20180701|2018-04-02 05:30,2,82.85,82.87,82.76,82.76,36
20180701|2018-04-02 06:00,2,82.72,82.72,82.58,82.72,47
20180701|2018-04-02 06:30,2,82.75,82.82,82.7,82.7,68
20180701|2018-04-02 07:00,2,82.66,82.77,82.57,82.66,56
20180701|2018-04-02 07:30,2,82.6,82.61,82.4,82.57,45
20180701|2018-04-02 08:00,2,82.58,82.65,82.26,82.26,90
20180701|2018-04-02 08:30,2,82.25,82.4,81.88,82.1,423
20180701|2018-04-02 09:00,2,82.18,82.18,81.87,82.14,189
20180701|2018-04-02 09:30,2,82.14,82.43,82.1,82.31,302
20180701|2018-04-02 10:00,2,82.31,82.31,82.06,82.26,153
20180701|2018-04-02 10:30,2,82.23,82.25,82.01,82.19,126
20180701|2018-04-02 11:00,2,82.19,82.19,81.78,82.07,311
20180701|2018-04-02 11:30,2,82.09,82.12,81.59,81.63,503
20180701|2018-04-02 12:00,2,81.61,81.68,81.56,81.59,144
20180701|2018-04-02 12:30,2,81.61,81.63,81.43,81.5,232
20180701|2018-04-02 13:00,2,81.51,81.57,81.24,81.29,551
20180701|2018-04-02 20:00,3,81.3,81.39,81.28,81.31,28
20180701|2018-04-02 20:30,3,81.41,81.55,81.41,81.55,4
20180701|2018-04-02 21:00,3,81.52,81.52,81.43,81.43,4
20180701|2018-04-02 21:30,3,81.43,81.43,81.43,81.43,1
20180701|2018-04-02 22:00,3,81.5,81.56,81.5,81.56,28
20180701|2018-04-02 22:30,3,81.6,81.61,81.6,81.61,12
20180701|2018-04-02 23:30,3,81.62,81.62,81.62,81.62,9
20180701|2018-04-03 00:00,3,81.62,81.64,81.62,81.64,4
20180701|2018-04-03 00:30,3,81.66,81.66,81.57,81.57,24
20180701|2018-04-03 01:00,3,81.66,81.66,81.63,81.63,2
20180701|2018-04-03 01:30,3,81.64,81.64,81.63,81.63,12
20180701|2018-04-03 02:00,3,81.54,81.57,81.52,81.57,16
20180701|2018-04-03 02:30,3,81.55,81.55,81.48,81.48,3
20180701|2018-04-03 03:00,3,81.42,81.42,81.35,81.39,44
20180701|2018-04-03 03:30,3,81.36,81.4,81.32,81.4,64
20180701|2018-04-03 04:00,3,81.39,81.4,81.32,81.33,41
20180701|2018-04-03 04:30,3,81.34,81.34,81.32,81.32,12
20180701|2018-04-03 05:00,3,81.31,81.35,81.3,81.35,25
20180701|2018-04-03 05:30,3,81.36,81.36,81.34,81.34,3
20180701|2018-04-03 06:00,3,81.34,81.4,81.34,81.4,6
20180701|2018-04-03 06:30,3,81.38,81.45,81.38,81.43,11
20180701|2018-04-03 07:00,3,81.43,81.55,81.33,81.55,227
20180701|2018-04-03 07:30,3,81.55,81.65,81.47,81.63,98
20180701|2018-04-03 08:00,3,81.63,81.63,81.43,81.44,241
20180701|2018-04-03 08:30,3,81.46,81.84,81.37,81.69,494
20180701|2018-04-03 09:00,3,81.67,81.91,81.63,81.84,389
20180701|2018-04-03 09:30,3,81.87,82.09,81.65,82.01,684
20180701|2018-04-03 10:00,3,82.02,82.09,81.87,81.96,388
20180701|2018-04-03 10:30,3,81.95,81.97,81.7,81.86,214
20180701|2018-04-03 11:00,3,81.79,82.38,81.63,82.27,662
20180701|2018-04-03 11:30,3,82.26,82.71,82.16,82.57,932
20180701|2018-04-03 12:00,3,82.57,82.57,82.14,82.21,657
20180701|2018-04-03 12:30,3,82.19,82.23,82,82.01,505
20180701|2018-04-03 13:00,3,82.01,82.19,81.84,81.98,1042
20180701|2018-04-03 20:00,4,82.02,82.2,81.96,82.16,37
20180701|2018-04-03 20:30,4,82.15,82.15,82.15,82.15,5
20180701|2018-04-03 21:00,4,82.15,82.15,82.15,82.15,4
20180701|2018-04-03 21:30,4,82.13,82.15,82.13,82.15,28
20180701|2018-04-03 22:00,4,82.15,82.15,82.15,82.15,1
20180701|2018-04-04 00:00,4,82.13,82.13,82.06,82.06,8
20180701|2018-04-04 00:30,4,82,82,81.93,81.94,18
20180701|2018-04-04 01:00,4,82,82,82,82,8
20180701|2018-04-04 01:30,4,82,82.12,82,82.05,7
20180701|2018-04-04 02:00,4,82.04,82.04,82,82,11
20180701|2018-04-04 02:30,4,81.99,82.12,80.9,80.95,1196
20180701|2018-04-04 03:00,4,80.96,80.96,80.11,80.14,2438
20180701|2018-04-04 03:30,4,80.11,80.12,79.17,79.17,2090
20180701|2018-04-04 04:00,4,79.15,79.5,78.55,79.25,968
20180701|2018-04-04 04:30,4,79.26,80.24,79.25,80,245
20180701|2018-04-04 05:00,4,79.82,80,79.5,79.66,147
20180701|2018-04-04 05:30,4,79.62,79.98,79.39,79.98,389
20180701|2018-04-04 06:00,4,79.9,80.09,79.68,80,560
20180701|2018-04-04 06:30,4,80.09,80.3,79.59,80.02,520
20180701|2018-04-04 07:00,4,79.97,79.97,79.42,79.61,423
20180701|2018-04-04 07:30,4,79.6,79.9,79.59,79.76,387
20180701|2018-04-04 08:00,4,79.78,79.82,79.6,79.64,327
20180701|2018-04-04 08:30,4,79.71,80.47,79.62,80.38,729
20180701|2018-04-04 09:00,4,80.38,80.51,80.11,80.3,410
20180701|2018-04-04 09:30,4,80.29,80.29,79.43,79.86,848
20180701|2018-04-04 10:00,4,79.78,79.83,79.63,79.69,186
20180701|2018-04-04 10:30,4,79.7,79.8,79.62,79.68,356
20180701|2018-04-04 11:00,4,79.67,80.36,79.67,80.1,477
20180701|2018-04-04 11:30,4,80.08,80.08,79.76,79.9,225
20180701|2018-04-04 12:00,4,79.93,79.93,79.7,79.74,207
20180701|2018-04-04 12:30,4,79.74,80.17,79.71,79.85,435
20180701|2018-04-04 13:00,4,79.82,80.03,79.63,79.64,691
20180701|2018-04-04 20:00,5,79.75,80,79.6,79.86,121
20180701|2018-04-04 20:30,5,79.9,79.95,79.9,79.95,34
20180701|2018-04-04 21:00,5,79.96,80,79.95,80,14
20180701|2018-04-04 21:30,5,80.02,80.04,80.02,80.04,3
20180701|2018-04-04 22:00,5,79.99,79.99,79.98,79.98,2
20180701|2018-04-04 22:30,5,80.04,80.05,79.99,80.05,10
20180701|2018-04-04 23:00,5,80,80,80,80,7
20180701|2018-04-04 23:30,5,80,80.06,80,80.06,14
20180701|2018-04-05 00:00,5,80.07,80.09,80.07,80.09,9
20180701|2018-04-05 00:30,5,80.06,80.13,80.06,80.13,9
20180701|2018-04-05 01:00,5,80.14,80.38,80.14,80.36,106
20180701|2018-04-05 01:30,5,80.28,80.36,80.12,80.33,25
20180701|2018-04-05 02:00,5,80.32,80.42,80.32,80.35,54
20180701|2018-04-05 02:30,5,80.35,80.62,80.35,80.57,141
20180701|2018-04-05 03:00,5,80.5,80.64,80.48,80.62,76
20180701|2018-04-05 03:30,5,80.57,80.97,80.4,80.94,152
20180701|2018-04-05 04:00,5,80.91,80.91,80.76,80.79,53
20180701|2018-04-05 04:30,5,80.76,80.76,80.55,80.58,35
20180701|2018-04-05 05:00,5,80.6,80.75,80.58,80.59,66
20180701|2018-04-05 05:30,5,80.61,80.71,80.6,80.6,17
20180701|2018-04-05 06:00,5,80.63,80.69,80.6,80.6,18
20180701|2018-04-05 06:30,5,80.64,80.85,80.64,80.83,261
20180701|2018-04-05 07:00,5,80.83,80.91,80.67,80.67,248
20180701|2018-04-05 07:30,5,80.75,81.38,80.75,81.02,721
20180701|2018-04-05 08:00,5,81.06,81.15,80.95,81.14,271
20180701|2018-04-05 08:30,5,81.14,81.24,80.71,80.81,535
20180701|2018-04-05 09:00,5,80.83,81.02,80.82,80.88,423
20180701|2018-04-05 09:30,5,80.88,81.06,80.66,80.88,1093
20180701|2018-04-05 10:00,5,80.87,81.48,80.81,81.32,553
20180701|2018-04-05 10:30,5,81.35,81.68,81.3,81.67,293
20180701|2018-04-05 11:00,5,81.69,81.96,81.6,81.86,423
20180701|2018-04-05 11:30,5,81.92,82.25,81.6,81.87,749
20180701|2018-04-05 12:00,5,81.93,82.06,81.7,81.7,180
20180701|2018-04-05 12:30,5,81.66,81.88,81.63,81.69,276
20180701|2018-04-05 13:00,5,81.63,82.4,81.57,82.4,922
20180701|2018-04-05 20:00,6,81.89,81.89,81.44,81.68,157
20180701|2018-04-05 20:30,6,81.86,82.1,81.86,82.1,93
20180701|2018-04-05 21:00,6,82.18,82.9,82.18,82.9,214
20180701|2018-04-05 21:30,6,82.9,83.04,82.9,82.99,234
20180701|2018-04-05 22:00,6,82.97,82.99,82.89,82.9,47
20180701|2018-04-05 22:30,6,82.9,82.9,82.9,82.9,8
20180701|2018-04-05 23:00,6,82.9,82.92,82.83,82.84,22
20180701|2018-04-05 23:30,6,82.8,82.82,82.58,82.58,16
20180701|2018-04-06 00:00,6,82.58,82.6,82.5,82.6,68
20180701|2018-04-06 00:30,6,82.6,82.69,82.56,82.56,7
20180701|2018-04-06 01:00,6,82.59,82.63,82.25,82.26,71
20180701|2018-04-06 01:30,6,82.63,82.68,82.38,82.46,13
20180701|2018-04-06 02:00,6,82.35,82.38,82.15,82.15,111
20180701|2018-04-06 02:30,6,82.18,82.4,82.14,82.21,65
20180701|2018-04-06 03:00,6,82.22,82.33,82.2,82.31,49
20180701|2018-04-06 03:30,6,82.43,82.6,82.4,82.6,45
20180701|2018-04-06 04:00,6,82.59,82.74,82.52,82.71,45
20180701|2018-04-06 04:30,6,82.68,82.68,82.43,82.5,45
20180701|2018-04-06 05:00,6,82.52,82.54,82.36,82.46,43
20180701|2018-04-06 05:30,6,82.36,82.47,82.21,82.47,43
20180701|2018-04-06 06:00,6,82.33,82.34,82.1,82.34,80
20180701|2018-04-06 06:30,6,82.34,82.34,82.13,82.26,55
20180701|2018-04-06 07:00,6,82.34,82.52,82.31,82.35,176
20180701|2018-04-06 07:30,6,82.38,82.43,82.1,82.4,319
20180701|2018-04-06 08:00,6,82.39,82.65,82.31,82.44,322
20180701|2018-04-06 08:30,6,82.47,83,82.44,82.84,894
20180701|2018-04-06 09:00,6,82.85,82.94,82.66,82.73,676
20180701|2018-04-06 09:30,6,82.71,82.92,82.54,82.85,443
20180701|2018-04-06 10:00,6,82.83,82.91,82.57,82.68,291
20180701|2018-04-06 10:30,6,82.74,82.74,82.34,82.35,329
20180701|2018-04-06 11:00,6,82.38,82.46,82.09,82.4,406
20180701|2018-04-06 11:30,6,82.37,82.5,82.31,82.42,339
20180701|2018-04-06 12:00,6,82.45,82.59,82.37,82.52,316
20180701|2018-04-06 12:30,6,82.54,82.62,82.18,82.26,389
20180701|2018-04-06 13:00,6,82.26,82.39,81.91,82.37,1049
20180701|2018-04-08 20:00,9,82.5,82.87,82.39,82.87,172
20180701|2018-04-08 20:30,9,82.86,82.87,82.68,82.68,19
20180701|2018-04-08 21:00,9,82.65,82.71,82.56,82.56,19
20180701|2018-04-08 21:30,9,82.58,82.61,82.53,82.53,22
20180701|2018-04-08 22:00,9,82.65,82.65,82.65,82.65,2
20180701|2018-04-08 23:00,9,82.67,82.68,82.64,82.64,5
20180701|2018-04-08 23:30,9,82.63,82.63,82.62,82.62,2
20180701|2018-04-09 00:00,9,82.59,82.59,82.59,82.59,2
20180701|2018-04-09 00:30,9,82.56,82.65,82.56,82.65,14
20180701|2018-04-09 01:00,9,82.66,82.74,82.64,82.74,42
20180701|2018-04-09 01:30,9,82.77,82.77,82.68,82.68,12
20180701|2018-04-09 02:00,9,82.65,82.79,82.63,82.79,23
20180701|2018-04-09 02:30,9,82.73,82.87,82.73,82.87,104
20180701|2018-04-09 03:00,9,82.88,82.92,82.81,82.9,103
20180701|2018-04-09 03:30,9,82.91,82.97,82.86,82.92,90
20180701|2018-04-09 04:00,9,82.89,82.89,82.82,82.83,25
20180701|2018-04-09 04:30,9,82.86,83.1,82.86,83.02,176
20180701|2018-04-09 05:00,9,83.02,83.11,82.98,83.02,108
20180701|2018-04-09 05:30,9,83.03,83.04,82.95,82.99,40
20180701|2018-04-09 06:00,9,83,83,82.93,82.97,24
20180701|2018-04-09 06:30,9,82.98,83.07,82.96,83.05,56
20180701|2018-04-09 07:00,9,83.01,83.08,82.93,83.06,164
20180701|2018-04-09 07:30,9,83.02,83.34,82.99,83.32,779
20180701|2018-04-09 08:00,9,83.29,83.29,82.6,82.85,798
20180701|2018-04-09 08:30,9,82.85,83.1,82.67,82.85,417
20180701|2018-04-09 09:00,9,82.82,82.83,82.54,82.71,310
20180701|2018-04-09 09:30,9,82.73,83.1,82.71,83.03,506
20180701|2018-04-09 10:00,9,83,83.06,82.8,83,399
20180701|2018-04-09 10:30,9,83,83.07,82.81,82.83,358
20180701|2018-04-09 11:00,9,82.88,82.95,82.73,82.93,380
20180701|2018-04-09 11:30,9,82.91,83,82.85,82.85,369
20180701|2018-04-09 12:00,9,82.87,83.25,82.86,82.99,939
20180701|2018-04-09 12:30,9,82.99,83.03,82.79,82.79,584
20180701|2018-04-09 13:00,9,82.8,83.09,82.6,82.67,1723
20180701|2018-04-09 20:00,10,82.71,82.73,82.26,82.55,177
20180701|2018-04-09 20:30,10,82.52,82.81,82.52,82.74,106
20180701|2018-04-09 21:00,10,82.75,82.93,82.7,82.93,34
20180701|2018-04-09 21:30,10,82.94,82.95,82.91,82.95,37
20180701|2018-04-09 22:00,10,82.96,82.96,82.8,82.87,30
20180701|2018-04-09 22:30,10,82.9,82.9,82.85,82.86,9
20180701|2018-04-09 23:00,10,82.91,82.91,82.91,82.91,8
20180701|2018-04-09 23:30,10,82.94,82.94,82.5,82.51,55
20180701|2018-04-10 00:00,10,82.71,82.78,82.59,82.61,15
20180701|2018-04-10 00:30,10,82.69,82.91,82.69,82.84,60
20180701|2018-04-10 01:00,10,82.86,82.95,82.86,82.9,50
20180701|2018-04-10 01:30,10,82.92,82.93,82.85,82.87,21
20180701|2018-04-10 02:00,10,82.87,82.97,82.87,82.88,31
20180701|2018-04-10 02:30,10,82.85,82.85,82.69,82.72,17
20180701|2018-04-10 03:00,10,82.82,83.07,82.82,83.03,72
20180701|2018-04-10 03:30,10,82.93,83.08,82.93,82.97,27
20180701|2018-04-10 04:00,10,82.9,82.95,82.9,82.9,12
20180701|2018-04-10 04:30,10,82.89,82.93,82.88,82.93,8
20180701|2018-04-10 05:00,10,82.88,82.88,82.75,82.8,20
20180701|2018-04-10 05:30,10,82.78,82.81,82.7,82.71,60
20180701|2018-04-10 06:00,10,82.7,82.75,82.65,82.69,27
20180701|2018-04-10 06:30,10,82.69,82.88,82.69,82.84,56
20180701|2018-04-10 07:00,10,82.77,82.77,82.31,82.54,290
20180701|2018-04-10 07:30,10,82.52,82.59,82.33,82.38,316
20180701|2018-04-10 08:00,10,82.36,82.65,82.29,82.63,256
20180701|2018-04-10 08:30,10,82.62,82.96,82.61,82.82,628
20180701|2018-04-10 09:00,10,82.81,82.98,82.62,82.72,795
20180701|2018-04-10 09:30,10,82.75,83.2,82.62,82.97,1328
20180701|2018-04-10 10:00,10,83,83.25,82.93,83.16,972
20180701|2018-04-10 10:30,10,83.17,83.3,83.12,83.26,797
20180701|2018-04-10 11:00,10,83.23,83.23,82.6,82.86,1723
20180701|2018-04-10 11:30,10,82.88,83.07,82.79,82.82,730
20180701|2018-04-10 12:00,10,82.81,83.1,82.81,82.97,453
20180701|2018-04-10 12:30,10,82.96,83.13,82.88,83.07,522
20180701|2018-04-10 13:00,10,83.08,83.22,83.02,83.22,1142
20180701|2018-04-10 20:00,11,83.27,83.31,83.11,83.22,105
20180701|2018-04-10 20:30,11,83.24,83.24,82.97,83.01,23
20180701|2018-04-10 21:00,11,83.06,83.08,83.03,83.04,8
20180701|2018-04-10 21:30,11,83.04,83.07,83.01,83.06,41
20180701|2018-04-10 22:00,11,83.08,83.15,83,83,58
20180701|2018-04-10 22:30,11,83.03,83.03,83.03,83.03,1
20180701|2018-04-10 23:30,11,83.05,83.05,83.05,83.05,2
20180701|2018-04-11 00:30,11,83.1,83.11,83.1,83.11,3
20180701|2018-04-11 01:00,11,83.09,83.13,83.07,83.07,15
20180701|2018-04-11 01:30,11,83.1,83.1,83.08,83.1,7
20180701|2018-04-11 02:00,11,83.12,83.13,83.08,83.12,45
20180701|2018-04-11 02:30,11,83.11,83.11,83.03,83.08,28
20180701|2018-04-11 03:00,11,83.13,83.16,83.12,83.16,12
20180701|2018-04-11 03:30,11,83.13,83.28,83.13,83.24,109
20180701|2018-04-11 04:00,11,83.21,83.25,83.14,83.17,35
20180701|2018-04-11 04:30,11,83.24,83.28,83.2,83.2,22
20180701|2018-04-11 05:00,11,83.19,83.28,83.19,83.28,57
20180701|2018-04-11 05:30,11,83.28,83.28,83.24,83.24,5
20180701|2018-04-11 06:00,11,83.23,83.25,83.17,83.21,34
20180701|2018-04-11 06:30,11,83.2,83.23,83.07,83.14,93
20180701|2018-04-11 07:00,11,83.14,83.28,83.08,83.25,286
20180701|2018-04-11 07:30,11,83.23,83.28,83.19,83.25,199
20180701|2018-04-11 08:00,11,83.23,83.49,83.22,83.33,545
20180701|2018-04-11 08:30,11,83.34,83.59,83.25,83.31,823
20180701|2018-04-11 09:00,11,83.32,83.32,83,83.06,489
20180701|2018-04-11 09:30,11,83.04,83.36,83.03,83.12,605
20180701|2018-04-11 10:00,11,83.13,83.33,83.07,83.21,788
20180701|2018-04-11 10:30,11,83.21,83.32,83.13,83.3,541
20180701|2018-04-11 11:00,11,83.29,83.32,83.19,83.32,447
20180701|2018-04-11 11:30,11,83.31,83.35,83.26,83.3,254
20180701|2018-04-11 12:00,11,83.26,83.36,83.25,83.34,347
20180701|2018-04-11 12:30,11,83.32,83.49,83.31,83.47,932
20180701|2018-04-11 13:00,11,83.48,83.61,83.27,83.3,1812
20180701|2018-04-11 20:00,12,83.57,83.57,83.27,83.35,203
20180701|2018-04-11 20:30,12,83.3,83.3,83.29,83.29,3
20180701|2018-04-11 21:00,12,83.32,83.35,83.32,83.33,21
20180701|2018-04-11 21:30,12,83.35,83.39,83.35,83.37,28
20180701|2018-04-11 22:00,12,83.4,83.4,83.4,83.4,1
20180701|2018-04-11 23:00,12,83.34,83.34,83.34,83.34,3
20180701|2018-04-11 23:30,12,83.3,83.3,83.22,83.25,23
20180701|2018-04-12 00:30,12,83.26,83.26,83.26,83.26,3
20180701|2018-04-12 01:30,12,83.34,83.37,83.34,83.35,13
20180701|2018-04-12 02:00,12,83.35,83.4,83.32,83.38,19
20180701|2018-04-12 02:30,12,83.35,83.35,83.35,83.35,2
20180701|2018-04-12 03:00,12,83.32,83.34,83.26,83.27,48
20180701|2018-04-12 03:30,12,83.26,83.26,83.18,83.22,58
20180701|2018-04-12 04:00,12,83.21,83.22,83.05,83.09,158
20180701|2018-04-12 04:30,12,83.08,83.18,83.07,83.18,76
20180701|2018-04-12 05:00,12,83.2,83.3,83.18,83.3,36
20180701|2018-04-12 05:30,12,83.28,83.4,83.26,83.38,29
20180701|2018-04-12 06:00,12,83.39,83.43,83.36,83.41,25
20180701|2018-04-12 06:30,12,83.45,83.46,83.4,83.41,54
20180701|2018-04-12 07:00,12,83.4,83.43,83.26,83.29,103
20180701|2018-04-12 07:30,12,83.31,83.31,82.71,82.99,1295
20180701|2018-04-12 08:00,12,82.98,83.07,82.87,82.93,356
20180701|2018-04-12 08:30,12,82.93,83.17,82.79,83.02,870
20180701|2018-04-12 09:00,12,83.05,83.22,83,83.1,623
20180701|2018-04-12 09:30,12,83.1,83.38,83,83.23,481
20180701|2018-04-12 10:00,12,83.19,83.24,83.09,83.1,356
20180701|2018-04-12 10:30,12,83.12,83.2,83.01,83.04,274
20180701|2018-04-12 11:00,12,83.05,83.19,83,83.19,344
20180701|2018-04-12 11:30,12,83.17,83.21,83.12,83.13,376
20180701|2018-04-12 12:00,12,83.12,83.17,82.99,83.01,440
20180701|2018-04-12 12:30,12,83.02,83.21,83,83.07,429
20180701|2018-04-12 13:00,12,83.07,83.19,82.97,83.11,699
20180701|2018-04-12 20:00,13,83.04,83.37,82.99,83.34,195
20180701|2018-04-12 20:30,13,83.36,83.4,83.32,83.37,91
20180701|2018-04-12 21:00,13,83.33,83.37,83.23,83.29,52
20180701|2018-04-12 21:30,13,83.25,83.28,83.19,83.28,12
20180701|2018-04-12 22:00,13,83.21,83.26,83.19,83.26,17
20180701|2018-04-12 22:30,13,83.29,83.29,83.22,83.27,59
20180701|2018-04-12 23:00,13,83.26,83.26,83.26,83.26,1
20180701|2018-04-12 23:30,13,83.32,83.32,83.27,83.27,3
20180701|2018-04-13 00:00,13,83.32,83.32,83.32,83.32,9
20180701|2018-04-13 00:30,13,83.28,83.33,83.28,83.33,5
20180701|2018-04-13 01:00,13,83.31,83.38,83.31,83.35,25
20180701|2018-04-13 01:30,13,83.37,83.51,83.37,83.48,81
20180701|2018-04-13 02:00,13,83.37,83.43,83.33,83.35,23
20180701|2018-04-13 02:30,13,83.31,83.41,83.31,83.41,17
20180701|2018-04-13 03:00,13,83.35,83.53,83.35,83.36,102
20180701|2018-04-13 03:30,13,83.41,83.47,83.38,83.47,15
20180701|2018-04-13 04:00,13,83.49,83.53,83.44,83.44,92
20180701|2018-04-13 04:30,13,83.45,83.48,83.43,83.44,16
20180701|2018-04-13 05:00,13,83.43,83.56,83.43,83.53,146
20180701|2018-04-13 05:30,13,83.53,83.53,83.46,83.46,36
20180701|2018-04-13 06:00,13,83.47,83.51,83.45,83.47,45
20180701|2018-04-13 06:30,13,83.46,83.52,83.42,83.44,155
20180701|2018-04-13 07:00,13,83.41,83.5,83.3,83.34,292
20180701|2018-04-13 07:30,13,83.35,83.47,83.33,83.42,213
20180701|2018-04-13 08:00,13,83.39,83.53,83.36,83.47,247
20180701|2018-04-13 08:30,13,83.49,83.63,83.33,83.59,974
20180701|2018-04-13 09:00,13,83.59,83.64,83.28,83.41,932
20180701|2018-04-13 09:30,13,83.4,83.43,83.31,83.36,510
20180701|2018-04-13 10:00,13,83.38,83.58,83.25,83.53,767
20180701|2018-04-13 10:30,13,83.52,83.57,83.45,83.54,350
20180701|2018-04-13 11:00,13,83.55,83.63,83.47,83.61,575
20180701|2018-04-13 11:30,13,83.62,83.62,83.48,83.52,571
20180701|2018-04-13 12:00,13,83.53,83.61,83.48,83.57,388
20180701|2018-04-13 12:30,13,83.59,83.59,82.9,83.04,1794
20180701|2018-04-13 13:00,13,83.03,83.4,82.9,83.38,1407
20180701|2018-04-15 20:00,16,83.53,83.53,83.13,83.5,255
20180701|2018-04-15 20:30,16,83.5,83.51,83.41,83.5,125
20180701|2018-04-15 21:00,16,83.44,83.49,83.26,83.49,50
20180701|2018-04-15 21:30,16,83.47,83.53,83.21,83.21,119
20180701|2018-04-15 22:00,16,83.21,83.42,83.2,83.42,69
20180701|2018-04-15 22:30,16,83.37,83.52,83.2,83.25,83
20180701|2018-04-15 23:00,16,83.23,83.32,83.17,83.17,31
20180701|2018-04-15 23:30,16,83.18,83.18,83.16,83.17,32
20180701|2018-04-16 00:00,16,83.16,83.16,83.11,83.14,28
20180701|2018-04-16 00:30,16,83.16,83.19,83.16,83.19,24
20180701|2018-04-16 01:00,16,83.21,83.29,83.21,83.29,25
20180701|2018-04-16 01:30,16,83.3,83.45,83.29,83.45,47
20180701|2018-04-16 02:00,16,83.41,83.52,83.3,83.31,71
20180701|2018-04-16 02:30,16,83.32,83.44,83.32,83.44,32
20180701|2018-04-16 03:00,16,83.48,83.5,83.39,83.42,94
20180701|2018-04-16 03:30,16,83.42,83.45,83.35,83.35,43
20180701|2018-04-16 04:00,16,83.34,83.48,83.34,83.48,57
20180701|2018-04-16 04:30,16,83.43,83.5,83.43,83.5,91
20180701|2018-04-16 05:00,16,83.47,83.61,83.47,83.54,186
20180701|2018-04-16 05:30,16,83.53,83.54,83.48,83.51,25
20180701|2018-04-16 06:00,16,83.5,83.5,83.44,83.49,70
20180701|2018-04-16 06:30,16,83.48,83.48,83.25,83.29,185
20180701|2018-04-16 07:00,16,83.31,83.34,83.04,83.17,481
20180701|2018-04-16 07:30,16,83.19,83.4,83.07,83.32,455
20180701|2018-04-16 08:00,16,83.35,83.58,83.3,83.46,505
20180701|2018-04-16 08:30,16,83.48,83.85,83.33,83.66,1658
20180701|2018-04-16 09:00,16,83.65,83.94,83.61,83.9,1280
20180701|2018-04-16 09:30,16,83.89,83.91,83.37,83.45,1292
20180701|2018-04-16 10:00,16,83.46,83.72,83.31,83.7,1080
20180701|2018-04-16 10:30,16,83.7,83.71,83.43,83.5,700
20180701|2018-04-16 11:00,16,83.5,83.6,83.38,83.52,563
20180701|2018-04-16 11:30,16,83.54,83.65,83.38,83.58,658
20180701|2018-04-16 12:00,16,83.58,83.66,83.43,83.5,372
20180701|2018-04-16 12:30,16,83.49,83.49,83.2,83.33,782
20180701|2018-04-16 13:00,16,83.34,83.45,83.08,83.35,978
20180701|2018-04-16 20:00,17,83.28,83.3,83.17,83.3,138
20180701|2018-04-16 20:30,17,83.31,83.35,83.3,83.32,17
20180701|2018-04-16 21:00,17,83.32,83.43,83.32,83.43,42
20180701|2018-04-16 21:30,17,83.42,83.47,83.42,83.47,18
20180701|2018-04-16 22:00,17,83.47,83.49,83.47,83.48,11
20180701|2018-04-16 22:30,17,83.46,83.47,83.4,83.4,13
20180701|2018-04-16 23:30,17,83.39,83.49,83.39,83.49,8
20180701|2018-04-17 00:00,17,83.39,83.39,83.39,83.39,2
20180701|2018-04-17 00:30,17,83.37,83.4,83.35,83.38,33
20180701|2018-04-17 01:00,17,83.36,83.4,83.36,83.4,26
20180701|2018-04-17 01:30,17,83.4,83.47,83.35,83.37,59
20180701|2018-04-17 02:00,17,83.35,83.38,83.32,83.35,50
20180701|2018-04-17 02:30,17,83.35,83.35,83.3,83.31,27
20180701|2018-04-17 03:00,17,83.31,83.31,83.13,83.2,142
20180701|2018-04-17 03:30,17,83.18,83.25,83.16,83.25,96
20180701|2018-04-17 04:00,17,83.25,83.27,83.18,83.21,39
20180701|2018-04-17 04:30,17,83.21,83.31,83.21,83.24,55
20180701|2018-04-17 05:00,17,83.24,83.25,83.19,83.19,9
20180701|2018-04-17 05:30,17,83.21,83.28,83.18,83.27,20
20180701|2018-04-17 06:00,17,83.23,83.24,83.23,83.24,3
20180701|2018-04-17 06:30,17,83.23,83.41,83.23,83.35,109
20180701|2018-04-17 07:00,17,83.34,83.47,83.29,83.34,306
20180701|2018-04-17 07:30,17,83.35,83.47,83.17,83.22,518
20180701|2018-04-17 08:00,17,83.21,83.21,82.76,82.81,1538
20180701|2018-04-17 08:30,17,82.79,82.88,82.54,82.85,1849
20180701|2018-04-17 09:00,17,82.81,82.81,82.42,82.48,1382
20180701|2018-04-17 09:30,17,82.5,82.76,82.43,82.67,1053
20180701|2018-04-17 10:00,17,82.65,82.79,82.47,82.5,1489
20180701|2018-04-17 10:30,17,82.52,82.53,81.97,82.07,2702
20180701|2018-04-17 11:00,17,82.07,82.31,82.02,82.28,745
20180701|2018-04-17 11:30,17,82.26,82.46,82.2,82.46,572
20180701|2018-04-17 12:00,17,82.47,82.64,82.42,82.64,466
20180701|2018-04-17 12:30,17,82.65,83.17,82.62,83.14,1500
20180701|2018-04-17 13:00,17,83.14,83.19,82.83,82.88,1538
20180701|2018-04-17 20:00,18,82.98,83.17,82.76,83.12,391
20180701|2018-04-17 20:30,18,83.13,83.17,83.12,83.13,95
20180701|2018-04-17 21:00,18,83.07,83.07,82.88,82.97,49
20180701|2018-04-17 21:30,18,82.91,83.14,82.91,83.05,83
20180701|2018-04-17 22:00,18,83.03,83.1,83.03,83.03,43
20180701|2018-04-17 22:30,18,83.05,83.13,83.05,83.1,18
20180701|2018-04-17 23:30,18,83.11,83.13,83.1,83.13,13
20180701|2018-04-18 00:00,18,83.1,83.1,83.03,83.04,14
20180701|2018-04-18 00:30,18,83.06,83.07,83.02,83.02,10
20180701|2018-04-18 01:00,18,83.02,83.07,82.95,82.95,60
20180701|2018-04-18 01:30,18,82.94,82.98,82.94,82.96,27
20180701|2018-04-18 02:00,18,82.97,83,82.93,82.97,26
20180701|2018-04-18 02:30,18,82.92,83,82.86,82.96,46
20180701|2018-04-18 03:00,18,82.96,83.03,82.96,83.03,38
20180701|2018-04-18 03:30,18,83.01,83.01,82.94,82.94,50
20180701|2018-04-18 04:00,18,82.94,82.94,82.68,82.73,239
20180701|2018-04-18 04:30,18,82.7,82.87,82.67,82.87,97
20180701|2018-04-18 05:00,18,82.84,82.84,82.63,82.63,64
20180701|2018-04-18 05:30,18,82.68,82.72,82.63,82.65,28
20180701|2018-04-18 06:00,18,82.61,82.75,82.58,82.7,59
20180701|2018-04-18 06:30,18,82.71,82.71,82.45,82.48,345
20180701|2018-04-18 07:00,18,82.46,82.84,82.46,82.83,432
20180701|2018-04-18 07:30,18,82.82,83,82.81,82.94,332
20180701|2018-04-18 08:00,18,82.93,83.11,82.93,82.95,385
20180701|2018-04-18 08:30,18,82.96,83,82.78,82.78,641
20180701|2018-04-18 09:00,18,82.78,82.84,82.55,82.66,969
20180701|2018-04-18 09:30,18,82.7,82.8,82.6,82.67,635
20180701|2018-04-18 10:00,18,82.65,82.96,82.61,82.9,782
20180701|2018-04-18 10:30,18,82.91,82.95,82.57,82.59,761
20180701|2018-04-18 11:00,18,82.58,82.61,82.3,82.36,930
20180701|2018-04-18 11:30,18,82.37,82.64,82.33,82.56,694
20180701|2018-04-18 12:00,18,82.56,82.7,82.5,82.62,438
20180701|2018-04-18 12:30,18,82.62,82.82,82.62,82.69,382
20180701|2018-04-18 13:00,18,82.69,82.74,82.48,82.49,755
20180701|2018-04-18 20:00,19,82.41,82.68,82.41,82.51,174
20180701|2018-04-18 20:30,19,82.48,82.48,82.46,82.46,2
20180701|2018-04-18 21:00,19,82.47,82.57,82.45,82.57,31
20180701|2018-04-18 21:30,19,82.52,82.57,82.52,82.54,9
20180701|2018-04-18 22:30,19,82.56,82.56,82.54,82.54,7
20180701|2018-04-18 23:00,19,82.58,82.58,82.58,82.58,1
20180701|2018-04-18 23:30,19,82.58,82.58,82.58,82.58,6
20180701|2018-04-19 00:00,19,82.58,82.6,82.58,82.6,4
20180701|2018-04-19 00:30,19,82.56,82.56,82.56,82.56,7
20180701|2018-04-19 01:00,19,82.54,82.59,82.52,82.52,49
20180701|2018-04-19 01:30,19,82.52,82.53,82.48,82.5,47
20180701|2018-04-19 02:00,19,82.5,82.61,82.41,82.5,201
20180701|2018-04-19 02:30,19,82.51,82.57,82.5,82.56,62
20180701|2018-04-19 03:00,19,82.53,82.8,82.53,82.75,197
20180701|2018-04-19 03:30,19,82.73,82.73,82.55,82.55,147
20180701|2018-04-19 04:00,19,82.54,82.57,82.41,82.43,128
20180701|2018-04-19 04:30,19,82.45,82.52,82.45,82.5,39
20180701|2018-04-19 05:00,19,82.49,82.52,82.46,82.52,51
20180701|2018-04-19 05:30,19,82.53,82.54,82.53,82.53,10
20180701|2018-04-19 06:00,19,82.53,82.55,82.51,82.53,13
20180701|2018-04-19 06:30,19,82.52,82.6,82.52,82.53,61
20180701|2018-04-19 07:00,19,82.52,82.54,82.27,82.36,520
20180701|2018-04-19 07:30,19,82.36,82.75,82.31,82.46,884
20180701|2018-04-19 08:00,19,82.49,82.71,82.45,82.7,550
20180701|2018-04-19 08:30,19,82.7,82.75,82.54,82.6,706
20180701|2018-04-19 09:00,19,82.6,82.63,82.47,82.51,489
20180701|2018-04-19 09:30,19,82.52,82.89,82.52,82.74,1332
20180701|2018-04-19 10:00,19,82.71,82.8,82.59,82.74,832
20180701|2018-04-19 10:30,19,82.76,82.79,82.62,82.73,576
20180701|2018-04-19 11:00,19,82.72,82.75,82.47,82.47,529
20180701|2018-04-19 11:30,19,82.47,82.67,82.47,82.55,426
20180701|2018-04-19 12:00,19,82.5,82.63,82.47,82.57,371
20180701|2018-04-19 12:30,19,82.57,82.8,82.57,82.75,493
20180701|2018-04-19 13:00,19,82.76,82.96,82.72,82.77,1118
20180701|2018-04-19 20:00,20,82.8,83.08,82.8,83.02,223
20180701|2018-04-19 20:30,20,83,83.14,82.91,83.11,285
20180701|2018-04-19 21:00,20,83.06,83.15,83.05,83.12,26
20180701|2018-04-19 21:30,20,83.1,83.22,83.1,83.17,219
20180701|2018-04-19 22:00,20,83.19,83.22,83.18,83.18,88
20180701|2018-04-19 22:30,20,83.16,83.22,83.14,83.18,23
20180701|2018-04-19 23:00,20,83.19,83.19,83.19,83.19,2
20180701|2018-04-19 23:30,20,83.16,83.17,83.16,83.17,3
20180701|2018-04-20 00:00,20,83.17,83.21,83.17,83.19,10
20180701|2018-04-20 00:30,20,83.18,83.22,83.18,83.18,47
20180701|2018-04-20 01:00,20,83.2,83.22,83.13,83.22,125
20180701|2018-04-20 01:30,20,83.21,83.21,83.05,83.11,59
20180701|2018-04-20 02:00,20,83.1,83.11,83.04,83.11,45
20180701|2018-04-20 02:30,20,83.09,83.17,83.07,83.12,42
20180701|2018-04-20 03:00,20,83.12,83.36,83.1,83.33,331
20180701|2018-04-20 03:30,20,83.34,83.34,83.21,83.33,115
20180701|2018-04-20 04:00,20,83.3,83.36,83.26,83.34,135
20180701|2018-04-20 04:30,20,83.32,83.36,83.3,83.35,175
20180701|2018-04-20 05:00,20,83.35,83.36,83.31,83.33,97
20180701|2018-04-20 05:30,20,83.35,83.35,83.23,83.31,74
20180701|2018-04-20 06:00,20,83.28,83.32,83.26,83.26,26
20180701|2018-04-20 06:30,20,83.3,83.3,83.19,83.27,142
20180701|2018-04-20 07:00,20,83.27,83.63,83.27,83.61,1317
20180701|2018-04-20 07:30,20,83.6,83.9,83.6,83.87,1835
20180701|2018-04-20 08:00,20,83.86,84.34,83.74,84.32,4601
20180701|2018-04-20 08:30,20,84.32,84.34,84.07,84.24,2063
20180701|2018-04-20 09:00,20,84.26,84.34,84.01,84.17,1181
20180701|2018-04-20 09:30,20,84.15,84.58,83.7,83.82,3308
20180701|2018-04-20 10:00,20,83.81,84,83.64,83.96,951
20180701|2018-04-20 10:30,20,83.98,84.16,83.97,84.07,601
20180701|2018-04-20 11:00,20,84.1,84.25,83.99,84.05,682
20180701|2018-04-20 11:30,20,84.05,84.38,83.94,84.32,1117
20180701|2018-04-20 12:00,20,84.33,84.38,84.2,84.31,793
20180701|2018-04-20 12:30,20,84.3,84.58,84.24,84.57,1453
20180701|2018-04-20 13:00,20,84.58,84.83,84.53,84.77,3521
20180701|2018-04-22 20:00,23,84.89,84.98,84.73,84.78,1110
20180701|2018-04-22 20:30,23,84.73,84.75,84.45,84.51,102
20180701|2018-04-22 21:00,23,84.49,84.66,84.46,84.58,62
20180701|2018-04-22 21:30,23,84.56,84.61,84.56,84.61,14
20180701|2018-04-22 22:00,23,84.61,84.67,84.6,84.67,15
20180701|2018-04-22 22:30,23,84.71,84.8,84.71,84.8,20
20180701|2018-04-22 23:00,23,84.79,84.84,84.79,84.84,14
20180701|2018-04-22 23:30,23,84.82,84.89,84.79,84.88,50
20180701|2018-04-23 00:00,23,84.88,84.89,84.79,84.8,46
20180701|2018-04-23 00:30,23,84.81,84.93,84.81,84.93,19
20180701|2018-04-23 01:00,23,84.88,84.92,84.79,84.87,63
20180701|2018-04-23 01:30,23,84.88,84.97,84.84,84.91,103
20180701|2018-04-23 02:00,23,84.95,84.98,84.87,84.89,213
20180701|2018-04-23 02:30,23,84.89,84.94,84.89,84.92,36
20180701|2018-04-23 03:00,23,84.93,84.98,84.92,84.95,65
20180701|2018-04-23 03:30,23,84.96,84.98,84.89,84.94,139
20180701|2018-04-23 04:00,23,84.94,84.96,84.89,84.94,65
20180701|2018-04-23 04:30,23,84.94,84.98,84.9,84.96,83
20180701|2018-04-23 05:00,23,84.95,84.98,84.93,84.95,223
20180701|2018-04-23 05:30,23,84.97,84.98,84.94,84.94,33
20180701|2018-04-23 06:00,23,84.95,85.07,84.95,85.05,349
20180701|2018-04-23 06:30,23,85.05,85.12,85,85.11,318
20180701|2018-04-23 07:00,23,85.1,85.24,85.06,85.16,929
20180701|2018-04-23 07:30,23,85.16,85.25,84.96,85.23,835
20180701|2018-04-23 08:00,23,85.22,85.23,85.05,85.16,493
20180701|2018-04-23 08:30,23,85.15,85.39,85.14,85.38,1799
20180701|2018-04-23 09:00,23,85.37,85.39,85.04,85.13,1676
20180701|2018-04-23 09:30,23,85.14,85.28,85.07,85.13,1004
20180701|2018-04-23 10:00,23,85.15,85.39,85.1,85.26,1450
20180701|2018-04-23 10:30,23,85.23,85.29,84.91,85.14,1149
20180701|2018-04-23 11:00,23,85.16,85.19,84.64,84.91,1520
20180701|2018-04-23 11:30,23,84.91,85.05,84.76,84.92,765
20180701|2018-04-23 12:00,23,84.91,85.06,84.87,84.99,450
20180701|2018-04-23 12:30,23,84.97,84.97,84.66,84.67,652
20180701|2018-04-23 13:00,23,84.66,84.66,84.04,84.35,2576
20180701|2018-04-23 20:00,24,84.12,84.55,83.92,84.33,573
20180701|2018-04-23 20:30,24,84.32,84.36,84.25,84.35,125
20180701|2018-04-23 21:00,24,84.37,84.42,84.16,84.36,98
20180701|2018-04-23 21:30,24,84.34,84.43,84.25,84.36,80
20180701|2018-04-23 22:00,24,84.41,84.48,84.41,84.47,16
20180701|2018-04-23 22:30,24,84.46,84.47,84.42,84.47,13
20180701|2018-04-23 23:00,24,84.41,84.43,84.4,84.4,10
20180701|2018-04-23 23:30,24,84.41,84.41,84.39,84.41,9
20180701|2018-04-24 00:00,24,84.4,84.42,84.4,84.42,3
20180701|2018-04-24 00:30,24,84.4,84.4,84.36,84.37,30
20180701|2018-04-24 01:00,24,84.36,84.5,84.32,84.5,113
20180701|2018-04-24 01:30,24,84.48,84.48,84.33,84.34,29
20180701|2018-04-24 02:00,24,84.34,84.4,84.21,84.4,84
20180701|2018-04-24 02:30,24,84.4,84.43,84.35,84.36,32
20180701|2018-04-24 03:00,24,84.37,84.53,84.37,84.41,102
20180701|2018-04-24 03:30,24,84.42,84.42,84.32,84.35,80
20180701|2018-04-24 04:00,24,84.32,84.32,84.11,84.11,173
20180701|2018-04-24 04:30,24,84.12,84.13,83.97,84.08,249
20180701|2018-04-24 05:00,24,84.08,84.14,84.01,84.05,116
20180701|2018-04-24 05:30,24,84.06,84.08,84.05,84.06,36
20180701|2018-04-24 06:00,24,84.05,84.09,83.97,84.09,65
20180701|2018-04-24 06:30,24,84.05,84.34,84.05,84.27,213
20180701|2018-04-24 07:00,24,84.3,84.3,84.1,84.13,104
20180701|2018-04-24 07:30,24,84.13,84.13,83.26,83.34,2024
20180701|2018-04-24 08:00,24,83.34,83.48,83.21,83.31,1183
20180701|2018-04-24 08:30,24,83.34,83.44,83.21,83.4,1498
20180701|2018-04-24 09:00,24,83.4,83.7,83.28,83.59,1184
20180701|2018-04-24 09:30,24,83.57,83.65,82.9,83.26,2920
20180701|2018-04-24 10:00,24,83.25,83.33,83.11,83.17,664
20180701|2018-04-24 10:30,24,83.17,83.26,83.1,83.17,916
20180701|2018-04-24 11:00,24,83.16,83.32,83.15,83.25,882
20180701|2018-04-24 11:30,24,83.25,83.25,83.15,83.2,707
20180701|2018-04-24 12:00,24,83.2,83.26,83.15,83.23,851
20180701|2018-04-24 12:30,24,83.21,83.24,82.48,82.49,2936
20180701|2018-04-24 13:00,24,82.48,82.5,81.36,81.91,8148
20180701|2018-04-24 20:00,25,81.52,82.36,81.52,82.17,671
20180701|2018-04-24 20:30,25,82.2,82.36,82.2,82.22,59
20180701|2018-04-24 21:00,25,82.22,82.36,82.21,82.29,92
20180701|2018-04-24 21:30,25,82.3,82.32,82.26,82.3,42
20180701|2018-04-24 22:00,25,82.28,82.32,82.24,82.31,174
20180701|2018-04-24 22:30,25,82.31,82.32,82.25,82.26,87
20180701|2018-04-24 23:00,25,82.26,82.32,82.25,82.29,15
20180701|2018-04-24 23:30,25,82.27,82.31,82.2,82.27,57
20180701|2018-04-25 00:00,25,82.26,82.31,82.18,82.19,50
20180701|2018-04-25 00:30,25,82.19,82.19,81.99,81.99,139
20180701|2018-04-25 01:00,25,81.96,82.18,81.95,82.17,90
20180701|2018-04-25 01:30,25,82.12,82.21,81.99,82.21,217
20180701|2018-04-25 02:00,25,82.15,82.24,82.14,82.17,97
20180701|2018-04-25 02:30,25,82.19,82.24,82.15,82.21,61
20180701|2018-04-25 03:00,25,82.23,82.29,82.08,82.12,196
20180701|2018-04-25 03:30,25,82.1,82.11,81.98,82.02,231
20180701|2018-04-25 04:00,25,82.02,82.18,81.95,82.03,230
20180701|2018-04-25 04:30,25,81.99,82.12,81.97,82.12,45
20180701|2018-04-25 05:00,25,82.14,82.32,82.1,82.27,175
20180701|2018-04-25 05:30,25,82.26,82.3,82.05,82.08,173
20180701|2018-04-25 06:00,25,82.06,82.2,82.03,82.07,142
20180701|2018-04-25 06:30,25,82.04,82.14,81.92,82.14,176
20180701|2018-04-25 07:00,25,82.13,82.13,81.84,81.86,569
20180701|2018-04-25 07:30,25,81.88,82.24,81.81,82.12,558
20180701|2018-04-25 08:00,25,82.16,82.41,82.08,82.38,1049
20180701|2018-04-25 08:30,25,82.36,82.57,82.17,82.27,1551
20180701|2018-04-25 09:00,25,82.29,82.62,82.26,82.48,1468
20180701|2018-04-25 09:30,25,82.48,83.36,82.36,83.19,3225
20180701|2018-04-25 10:00,25,83.19,83.4,83.04,83.26,1511
20180701|2018-04-25 10:30,25,83.27,83.6,83.27,83.59,1517
20180701|2018-04-25 11:00,25,83.6,83.7,83.36,83.6,1027
20180701|2018-04-25 11:30,25,83.61,83.71,83.43,83.65,668
20180701|2018-04-25 12:00,25,83.68,84.44,83.68,84.28,1700
20180701|2018-04-25 12:30,25,84.3,84.54,84.2,84.41,1702
20180701|2018-04-25 13:00,25,84.38,84.45,83.76,83.83,2318
20180701|2018-04-25 20:00,26,83.78,84.28,83.78,84.01,252
20180701|2018-04-25 20:30,26,83.91,84.11,83.91,83.94,56
20180701|2018-04-25 21:00,26,83.96,83.97,83.87,83.92,22
20180701|2018-04-25 21:30,26,83.9,83.9,83.66,83.71,257
20180701|2018-04-25 22:00,26,83.69,83.82,83.66,83.78,110
20180701|2018-04-25 22:30,26,83.79,83.79,83.75,83.75,8
20180701|2018-04-25 23:00,26,83.72,83.72,83.66,83.66,8
20180701|2018-04-25 23:30,26,83.66,83.72,83.66,83.72,8
20180701|2018-04-26 00:00,26,83.71,83.71,83.68,83.69,11
20180701|2018-04-26 00:30,26,83.69,83.75,83.66,83.75,46
20180701|2018-04-26 01:00,26,83.79,83.88,83.76,83.84,106
20180701|2018-04-26 01:30,26,83.88,83.9,83.85,83.85,74
20180701|2018-04-26 02:00,26,83.86,83.9,83.84,83.86,42
20180701|2018-04-26 02:30,26,83.85,83.86,83.7,83.76,123
20180701|2018-04-26 03:00,26,83.79,83.83,83.72,83.81,27
20180701|2018-04-26 03:30,26,83.82,83.86,83.78,83.85,41
20180701|2018-04-26 04:00,26,83.8,83.81,83.75,83.77,39
20180701|2018-04-26 04:30,26,83.76,83.81,83.69,83.79,78
20180701|2018-04-26 05:00,26,83.77,83.84,83.75,83.79,75
20180701|2018-04-26 05:30,26,83.84,83.99,83.82,83.99,94
20180701|2018-04-26 06:00,26,83.95,84.47,83.95,84.3,389
20180701|2018-04-26 06:30,26,84.3,84.33,84.1,84.19,111
20180701|2018-04-26 07:00,26,84.19,84.62,84.19,84.47,888
20180701|2018-04-26 07:30,26,84.49,84.97,84.44,84.75,1962
20180701|2018-04-26 08:00,26,84.79,84.79,83.8,84.19,1362
20180701|2018-04-26 08:30,26,84.24,84.65,84.19,84.42,1183
20180701|2018-04-26 09:00,26,84.44,84.47,83.92,84.42,982
20180701|2018-04-26 09:30,26,84.45,84.48,84.25,84.47,785
20180701|2018-04-26 10:00,26,84.47,84.64,84.45,84.53,1122
20180701|2018-04-26 10:30,26,84.53,84.58,83.82,84.11,1068
20180701|2018-04-26 11:00,26,84.05,84.43,84.05,84.28,542
20180701|2018-04-26 11:30,26,84.26,84.31,83.97,84.06,594
20180701|2018-04-26 12:00,26,84.05,84.11,83.57,83.66,694
20180701|2018-04-26 12:30,26,83.69,84.27,83.67,84.13,521
20180701|2018-04-26 13:00,26,84.08,84.28,83.82,84.06,987
20180701|2018-04-26 20:00,27,84.3,84.42,84.17,84.42,145
20180701|2018-04-26 20:30,27,84.43,84.57,84.38,84.53,126
20180701|2018-04-26 21:00,27,84.51,84.51,84.5,84.5,17
20180701|2018-04-26 21:30,27,84.49,84.52,84.48,84.51,8
20180701|2018-04-26 22:00,27,84.52,84.52,84.28,84.29,46
20180701|2018-04-26 22:30,27,84.35,84.4,84.35,84.4,4
20180701|2018-04-26 23:00,27,84.41,84.46,84.41,84.43,4
20180701|2018-04-26 23:30,27,84.43,84.43,84.43,84.43,1
20180701|2018-04-27 00:00,27,84.42,84.42,84.35,84.35,7
20180701|2018-04-27 01:00,27,84.36,84.52,84.34,84.52,89
20180701|2018-04-27 01:30,27,84.53,84.59,84.4,84.4,82
20180701|2018-04-27 02:00,27,84.46,84.51,84.4,84.41,21
20180701|2018-04-27 02:30,27,84.45,84.53,84.45,84.53,21
20180701|2018-04-27 03:00,27,84.55,84.62,84.55,84.57,97
20180701|2018-04-27 03:30,27,84.53,84.55,84.5,84.55,24
20180701|2018-04-27 04:00,27,84.55,84.55,84.45,84.52,26
20180701|2018-04-27 04:30,27,84.54,84.55,84.5,84.53,44
20180701|2018-04-27 05:00,27,84.52,84.52,84.43,84.48,17
20180701|2018-04-27 05:30,27,84.48,84.48,84.43,84.43,7
20180701|2018-04-27 06:00,27,84.47,84.47,84.36,84.42,43
20180701|2018-04-27 06:30,27,84.4,84.55,84.36,84.52,74
20180701|2018-04-27 07:00,27,84.56,84.64,84.5,84.62,367
20180701|2018-04-27 07:30,27,84.62,84.64,84.51,84.62,456
20180701|2018-04-27 08:00,27,84.6,84.64,84.44,84.5,357
20180701|2018-04-27 08:30,27,84.51,84.78,84.43,84.45,1101
20180701|2018-04-27 09:00,27,84.46,84.49,83.96,84.2,1006
20180701|2018-04-27 09:30,27,84.2,84.48,84.2,84.27,436
20180701|2018-04-27 10:00,27,84.28,84.62,84.28,84.54,427
20180701|2018-04-27 10:30,27,84.52,84.53,84.25,84.4,575
20180701|2018-04-27 11:00,27,84.38,84.48,84.32,84.34,396
20180701|2018-04-27 11:30,27,84.37,84.47,84.37,84.4,344
20180701|2018-04-27 12:00,27,84.39,84.45,84.35,84.41,198
20180701|2018-04-27 12:30,27,84.41,84.41,84.2,84.28,473
20180701|2018-04-27 13:00,27,84.28,84.54,84.28,84.47,1240
20180701|2018-04-29 20:00,30,84.54,84.66,84.54,84.63,105
20180701|2018-04-29 20:30,30,84.61,84.61,84.54,84.56,16
20180701|2018-04-29 21:00,30,84.61,84.66,84.58,84.58,29
20180701|2018-04-29 22:00,30,84.63,84.63,84.59,84.59,2
20180701|2018-04-29 23:00,30,84.61,84.61,84.61,84.61,1
20180701|2018-04-29 23:30,30,84.59,84.59,84.59,84.59,1
20180701|2018-04-30 00:00,30,84.61,84.61,84.6,84.6,3
20180701|2018-04-30 00:30,30,84.62,84.62,84.62,84.62,1
20180701|2018-04-30 01:00,30,84.62,84.71,84.62,84.71,89
20180701|2018-04-30 01:30,30,84.7,84.73,84.69,84.69,57
20180701|2018-04-30 02:00,30,84.68,84.68,84.44,84.52,243
20180701|2018-04-30 02:30,30,84.56,84.6,84.56,84.6,15
20180701|2018-04-30 03:00,30,84.59,84.59,84.46,84.46,20
20180701|2018-04-30 03:30,30,84.53,84.55,84.41,84.46,44
20180701|2018-04-30 04:00,30,84.46,84.49,84.27,84.35,76
20180701|2018-04-30 04:30,30,84.38,84.5,84.38,84.5,26
20180701|2018-04-30 05:00,30,84.47,84.52,84.47,84.49,29
20180701|2018-04-30 05:30,30,84.5,84.65,84.5,84.58,83
20180701|2018-04-30 06:00,30,84.58,84.68,84.49,84.63,143
20180701|2018-04-30 06:30,30,84.62,84.63,84.48,84.6,55
20180701|2018-04-30 07:00,30,84.56,84.65,84.47,84.54,370
20180701|2018-04-30 07:30,30,84.56,84.73,84.54,84.73,424
20180701|2018-04-30 08:00,30,84.71,84.71,84.37,84.37,408
20180701|2018-04-30 08:30,30,84.36,84.37,83.8,84.05,1300
20180701|2018-04-30 09:00,30,84.05,84.34,83.78,84.09,940
20180701|2018-04-30 09:30,30,84.11,84.18,83.81,84.09,1101
20180701|2018-04-30 10:00,30,84.12,84.2,83.95,84.07,504
20180701|2018-04-30 10:30,30,84.09,84.12,83.39,83.64,1896
20180701|2018-04-30 11:00,30,83.6,84.12,83.52,83.79,1060
20180701|2018-04-30 11:30,30,83.78,84.03,83.63,83.96,462
20180701|2018-04-30 12:00,30,83.96,83.96,83.72,83.78,416
20180701|2018-04-30 12:30,30,83.79,83.95,83.4,83.58,953
20180701|2018-04-30 13:00,30,83.61,83.93,83.32,83.9,2086
20180701|2018-04-30 20:00,1,83.88,83.88,83.67,83.85,130
20180701|2018-04-30 20:30,1,83.78,83.78,83.61,83.75,103
20180701|2018-04-30 21:00,1,83.78,83.85,83.77,83.77,16
20180701|2018-04-30 21:30,1,83.75,83.79,83.71,83.79,17
20180701|2018-04-30 22:00,1,83.77,83.88,83.77,83.85,36
20180701|2018-04-30 22:30,1,83.85,83.85,83.85,83.85,1
20180701|2018-04-30 23:00,1,83.88,83.88,83.88,83.88,3
20180701|2018-05-01 00:00,1,83.88,83.88,83.87,83.88,3
20180701|2018-05-01 00:30,1,83.86,83.93,83.86,83.93,34
20180701|2018-05-01 01:00,1,83.98,84.01,83.95,84.01,39
20180701|2018-05-01 01:30,1,83.9,84.04,83.88,83.88,50
20180701|2018-05-01 02:00,1,83.95,83.96,83.93,83.93,11
20180701|2018-05-01 02:30,1,83.94,83.99,83.87,83.88,38
20180701|2018-05-01 03:00,1,83.91,84.03,83.81,83.81,81
20180701|2018-05-01 03:30,1,83.81,83.9,83.73,83.81,66
20180701|2018-05-01 04:00,1,83.84,83.99,83.84,83.94,71
20180701|2018-05-01 04:30,1,83.93,83.95,83.9,83.92,31
20180701|2018-05-01 05:00,1,83.92,83.96,83.9,83.94,44
20180701|2018-05-01 05:30,1,83.94,84.22,83.94,83.95,496
20180701|2018-05-01 06:00,1,83.96,84.03,83.93,83.97,56
20180701|2018-05-01 06:30,1,83.96,84.11,83.93,84.11,43
20180701|2018-05-01 07:00,1,84.13,84.31,84.09,84.09,471
20180701|2018-05-01 07:30,1,84.09,84.28,84.08,84.24,256
20180701|2018-05-01 08:00,1,84.24,84.28,84.01,84.15,287
20180701|2018-05-01 08:30,1,84.14,84.26,84.12,84.14,595
20180701|2018-05-01 09:00,1,84.14,84.41,84.03,84.34,1085
20180701|2018-05-01 09:30,1,84.31,84.6,83.91,84.15,2010
20180701|2018-05-01 10:00,1,84.17,84.4,84.03,84.36,831
20180701|2018-05-01 10:30,1,84.34,84.5,84.3,84.48,588
20180701|2018-05-01 11:00,1,84.48,84.69,84.46,84.66,1382
20180701|2018-05-01 11:30,1,84.64,84.66,84.42,84.57,392
20180701|2018-05-01 12:00,1,84.59,84.59,84.41,84.53,250
20180701|2018-05-01 12:30,1,84.54,84.54,84.09,84.37,564
20180701|2018-05-01 13:00,1,84.37,84.64,84.36,84.53,1373
20180701|2018-05-01 20:00,2,84.55,84.72,84.51,84.72,439
20180701|2018-05-01 20:30,2,84.7,84.72,84.57,84.59,65
20180701|2018-05-01 21:00,2,84.59,84.67,84.56,84.67,23
20180701|2018-05-01 21:30,2,84.67,84.72,84.64,84.64,122
20180701|2018-05-01 22:00,2,84.65,84.66,84.64,84.64,8
20180701|2018-05-01 22:30,2,84.68,84.68,84.68,84.68,1
20180701|2018-05-01 23:00,2,84.7,84.7,84.67,84.67,5
20180701|2018-05-01 23:30,2,84.69,84.69,84.6,84.62,15
20180701|2018-05-02 00:00,2,84.62,84.62,84.47,84.47,22
20180701|2018-05-02 00:30,2,84.53,84.54,84.51,84.54,10
20180701|2018-05-02 01:00,2,84.51,84.65,84.51,84.63,67
20180701|2018-05-02 01:30,2,84.61,84.62,84.53,84.53,24
20180701|2018-05-02 02:00,2,84.53,84.61,84.53,84.58,103
20180701|2018-05-02 02:30,2,84.55,84.65,84.55,84.65,35
20180701|2018-05-02 03:00,2,84.63,84.69,84.63,84.66,27
20180701|2018-05-02 03:30,2,84.67,84.67,84.6,84.63,46
20180701|2018-05-02 04:00,2,84.59,84.65,84.52,84.63,51
20180701|2018-05-02 04:30,2,84.62,84.64,84.61,84.62,13
20180701|2018-05-02 05:00,2,84.61,84.62,84.53,84.61,51
20180701|2018-05-02 05:30,2,84.6,84.6,84.55,84.57,17
20180701|2018-05-02 06:00,2,84.59,84.62,84.57,84.58,39
20180701|2018-05-02 06:30,2,84.59,84.72,84.57,84.64,283
20180701|2018-05-02 07:00,2,84.64,84.72,84.52,84.63,374
20180701|2018-05-02 07:30,2,84.61,84.72,84.57,84.69,299
20180701|2018-05-02 08:00,2,84.69,84.89,84.67,84.85,978
20180701|2018-05-02 08:30,2,84.86,85.1,84.82,84.9,2526
20180701|2018-05-02 09:00,2,84.9,85.01,84.87,84.99,836
20180701|2018-05-02 09:30,2,84.99,85.01,84.83,84.96,899
20180701|2018-05-02 10:00,2,84.96,85.01,84.13,84.51,1921
20180701|2018-05-02 10:30,2,84.51,84.72,84.45,84.66,766
20180701|2018-05-02 11:00,2,84.66,84.68,84.51,84.54,246
20180701|2018-05-02 11:30,2,84.55,84.65,84.55,84.63,390
20180701|2018-05-02 12:00,2,84.64,84.75,84.43,84.53,632
20180701|2018-05-02 12:30,2,84.5,84.83,84.5,84.73,633
20180701|2018-05-02 13:00,2,84.73,84.81,84.57,84.73,1469
20180701|2018-05-02 20:00,3,84.7,84.76,84.58,84.73,119
20180701|2018-05-02 20:30,3,84.73,84.86,84.73,84.82,110
20180701|2018-05-02 21:00,3,84.84,84.86,84.84,84.86,73
20180701|2018-05-02 21:30,3,84.85,84.85,84.79,84.79,3
20180701|2018-05-02 22:00,3,84.81,84.81,84.81,84.81,2
20180701|2018-05-02 23:00,3,84.78,84.8,84.78,84.8,5
20180701|2018-05-02 23:30,3,84.78,84.8,84.77,84.8,7
20180701|2018-05-03 00:00,3,84.77,84.77,84.76,84.76,8
20180701|2018-05-03 00:30,3,84.79,84.83,84.76,84.81,30
20180701|2018-05-03 01:00,3,84.81,84.87,84.81,84.84,64
20180701|2018-05-03 01:30,3,84.85,85.04,84.81,84.99,209
20180701|2018-05-03 02:00,3,84.99,85.03,84.98,84.98,54
20180701|2018-05-03 02:30,3,84.98,85.04,84.97,85.02,150
20180701|2018-05-03 03:00,3,85.03,85.04,84.98,84.99,464
20180701|2018-05-03 03:30,3,84.96,85.04,84.96,85.03,76
20180701|2018-05-03 04:00,3,85.03,85.03,84.96,85.03,75
20180701|2018-05-03 04:30,3,85.03,85.04,84.98,84.98,48
20180701|2018-05-03 05:00,3,84.98,85.02,84.98,85,18
20180701|2018-05-03 05:30,3,85.02,85.03,84.97,84.97,38
20180701|2018-05-03 06:00,3,84.96,84.99,84.9,84.93,64
20180701|2018-05-03 06:30,3,84.95,85.02,84.95,84.99,96
20180701|2018-05-03 07:00,3,85.01,85.04,84.91,84.98,409
20180701|2018-05-03 07:30,3,85.01,85.04,84.77,84.84,722
20180701|2018-05-03 08:00,3,84.84,85.12,84.35,84.62,2733
20180701|2018-05-03 08:30,3,84.61,84.89,84.55,84.66,736
20180701|2018-05-03 09:00,3,84.65,84.65,84.4,84.46,1161
20180701|2018-05-03 09:30,3,84.47,84.53,84.2,84.28,1486
20180701|2018-05-03 10:00,3,84.29,84.3,83.83,83.93,1742
20180701|2018-05-03 10:30,3,83.92,84.14,83.86,84.03,837
20180701|2018-05-03 11:00,3,84.02,84.24,84,84.22,542
20180701|2018-05-03 11:30,3,84.22,84.28,84.12,84.19,488
20180701|2018-05-03 12:00,3,84.2,84.24,84.06,84.06,236
20180701|2018-05-03 12:30,3,84.08,84.17,84.03,84.17,339
20180701|2018-05-03 13:00,3,84.15,84.56,84.11,84.42,1197
20180701|2018-05-03 20:00,4,84.55,84.56,84.44,84.53,256
20180701|2018-05-03 20:30,4,84.54,84.59,84.52,84.59,81
20180701|2018-05-03 21:00,4,84.59,84.59,84.52,84.58,43
20180701|2018-05-03 21:30,4,84.59,84.6,84.56,84.6,67
20180701|2018-05-03 22:00,4,84.6,84.61,84.55,84.61,50
20180701|2018-05-03 22:30,4,84.63,84.63,84.61,84.62,31
20180701|2018-05-03 23:00,4,84.62,84.63,84.62,84.63,36
20180701|2018-05-03 23:30,4,84.61,84.65,84.61,84.65,30
20180701|2018-05-04 00:00,4,84.65,84.65,84.63,84.65,42
20180701|2018-05-04 00:30,4,84.65,84.65,84.62,84.62,61
20180701|2018-05-04 01:00,4,84.6,84.65,84.6,84.65,60
20180701|2018-05-04 01:30,4,84.63,84.65,84.59,84.63,71
20180701|2018-05-04 02:00,4,84.64,84.65,84.5,84.65,125
20180701|2018-05-04 02:30,4,84.65,84.68,84.6,84.65,102
20180701|2018-05-04 03:00,4,84.64,84.7,84.59,84.61,145
20180701|2018-05-04 03:30,4,84.61,84.65,84.49,84.64,103
20180701|2018-05-04 04:00,4,84.63,84.68,84.53,84.54,124
20180701|2018-05-04 04:30,4,84.52,84.56,84.36,84.56,121
20180701|2018-05-04 05:00,4,84.53,84.53,84.4,84.44,30
20180701|2018-05-04 05:30,4,84.43,84.48,84.4,84.43,20
20180701|2018-05-04 06:00,4,84.41,84.41,84.18,84.34,142
20180701|2018-05-04 06:30,4,84.35,84.4,84.31,84.37,49
20180701|2018-05-04 07:00,4,84.39,84.4,84.03,84.11,331
20180701|2018-05-04 07:30,4,84.11,84.27,84.02,84.17,249
20180701|2018-05-04 08:00,4,84.22,84.42,84.15,84.28,222
20180701|2018-05-04 08:30,4,84.3,84.65,84.23,84.52,639
20180701|2018-05-04 09:00,4,84.47,84.62,84.35,84.56,432
20180701|2018-05-04 09:30,4,84.57,84.69,84.34,84.45,822
20180701|2018-05-04 10:00,4,84.47,84.55,84.38,84.52,388
20180701|2018-05-04 10:30,4,84.52,84.81,84.5,84.74,770
20180701|2018-05-04 11:00,4,84.75,84.77,84.52,84.75,434
20180701|2018-05-04 11:30,4,84.75,85.89,84.71,85.88,4838
20180701|2018-05-04 12:00,4,85.87,86.22,85.46,85.98,3081
20180701|2018-05-04 12:30,4,85.99,86.18,85.8,86.07,947
20180701|2018-05-04 13:00,4,86.1,87.06,86.1,86.92,5140
20180701|2018-05-06 20:00,7,86.9,87.59,86.9,87.4,1287
20180701|2018-05-06 20:30,7,87.4,87.5,87.38,87.47,132
20180701|2018-05-06 21:00,7,87.49,87.54,87.46,87.49,171
20180701|2018-05-06 21:30,7,87.48,87.54,87.46,87.49,95
20180701|2018-05-06 22:00,7,87.46,87.47,87.39,87.39,192
20180701|2018-05-06 22:30,7,87.4,87.44,87.39,87.4,40
20180701|2018-05-06 23:00,7,87.39,87.43,87.37,87.39,48
20180701|2018-05-06 23:30,7,87.37,87.38,87.2,87.21,69
20180701|2018-05-07 00:00,7,87.2,87.29,87.04,87.16,95
20180701|2018-05-07 00:30,7,87.18,87.43,87.17,87.43,99
20180701|2018-05-07 01:00,7,87.43,87.43,87.24,87.33,82
20180701|2018-05-07 01:30,7,87.33,87.36,87.25,87.29,81
20180701|2018-05-07 02:00,7,87.3,87.43,87.2,87.36,118
20180701|2018-05-07 02:30,7,87.32,87.4,87.32,87.39,27
20180701|2018-05-07 03:00,7,87.38,87.44,87.38,87.44,182
20180701|2018-05-07 03:30,7,87.43,87.55,87.42,87.55,135
20180701|2018-05-07 04:00,7,87.55,87.59,87.52,87.59,226
20180701|2018-05-07 04:30,7,87.59,87.67,87.51,87.56,296
20180701|2018-05-07 05:00,7,87.56,87.57,87.42,87.46,126
20180701|2018-05-07 05:30,7,87.46,87.6,87.46,87.55,115
20180701|2018-05-07 06:00,7,87.58,87.77,87.57,87.68,446
20180701|2018-05-07 06:30,7,87.64,87.77,87.64,87.75,349
20180701|2018-05-07 07:00,7,87.73,87.93,87.72,87.82,867
20180701|2018-05-07 07:30,7,87.83,87.85,87.43,87.72,937
20180701|2018-05-07 08:00,7,87.73,87.81,87.6,87.76,606
20180701|2018-05-07 08:30,7,87.77,88.08,87.77,87.87,1722
20180701|2018-05-07 09:00,7,87.89,87.89,86.34,87.2,3418
20180701|2018-05-07 09:30,7,87.19,87.43,87.11,87.42,2139
20180701|2018-05-07 10:00,7,87.42,87.65,87.42,87.47,898
20180701|2018-05-07 10:30,7,87.47,87.54,86.85,86.91,924
20180701|2018-05-07 11:00,7,86.92,86.98,86.61,86.69,884
20180701|2018-05-07 11:30,7,86.68,86.73,86.1,86.31,1160
20180701|2018-05-07 12:00,7,86.32,86.52,86.05,86.28,768
20180701|2018-05-07 12:30,7,86.28,86.51,86.2,86.24,842
20180701|2018-05-07 13:00,7,86.23,86.26,85.91,86.06,1692
20180701|2018-05-07 20:00,8,86.12,86.63,86.09,86.59,361
20180701|2018-05-07 20:30,8,86.62,86.79,86.59,86.64,177
20180701|2018-05-07 21:00,8,86.62,86.69,86.56,86.67,42
20180701|2018-05-07 21:30,8,86.66,86.87,86.66,86.86,60
20180701|2018-05-07 22:00,8,86.85,86.86,86.65,86.75,73
20180701|2018-05-07 22:30,8,86.77,86.77,86.69,86.69,17
20180701|2018-05-07 23:00,8,86.71,86.72,86.68,86.68,6
20180701|2018-05-07 23:30,8,86.73,86.73,86.66,86.7,47
20180701|2018-05-08 00:00,8,86.68,86.7,86.68,86.7,9
20180701|2018-05-08 00:30,8,86.7,86.77,86.69,86.77,13
20180701|2018-05-08 01:00,8,86.73,86.79,86.68,86.68,58
20180701|2018-05-08 01:30,8,86.68,86.68,86.4,86.4,140
20180701|2018-05-08 02:00,8,86.41,86.46,86.3,86.4,249
20180701|2018-05-08 02:30,8,86.44,86.47,86.13,86.23,142
20180701|2018-05-08 03:00,8,86.27,86.27,85.97,86.05,151
20180701|2018-05-08 03:30,8,86.02,86.32,85.99,86.29,267
20180701|2018-05-08 04:00,8,86.29,86.33,86.25,86.26,28
20180701|2018-05-08 04:30,8,86.28,86.58,86.27,86.41,147
20180701|2018-05-08 05:00,8,86.4,86.5,86.23,86.41,164
20180701|2018-05-08 05:30,8,86.39,86.44,86.34,86.44,15
20180701|2018-05-08 06:00,8,86.49,86.64,86.24,86.36,186
20180701|2018-05-08 06:30,8,86.4,86.46,86.38,86.39,33
20180701|2018-05-08 07:00,8,86.42,86.73,86.39,86.73,262
20180701|2018-05-08 07:30,8,86.73,86.84,86.53,86.63,311
20180701|2018-05-08 08:00,8,86.65,86.71,86.52,86.61,221
20180701|2018-05-08 08:30,8,86.61,86.61,86.27,86.48,996
20180701|2018-05-08 09:00,8,86.48,86.53,86.05,86.2,1358
20180701|2018-05-08 09:30,8,86.19,86.31,85.79,85.82,1915
20180701|2018-05-08 10:00,8,85.8,85.89,85.6,85.69,1595
20180701|2018-05-08 10:30,8,85.7,86.17,85.7,86.1,803
20180701|2018-05-08 11:00,8,86.06,86.15,85.83,85.84,516
20180701|2018-05-08 11:30,8,85.84,85.94,85.62,85.7,433
20180701|2018-05-08 12:00,8,85.71,85.71,85.15,85.51,1722
20180701|2018-05-08 12:30,8,85.5,85.5,85.11,85.2,998
20180701|2018-05-08 13:00,8,85.19,85.53,85.14,85.47,1564
20180701|2018-05-08 20:00,9,85.65,85.65,85.44,85.6,126
20180701|2018-05-08 20:30,9,85.6,85.6,85.46,85.47,50
20180701|2018-05-08 21:00,9,85.45,85.45,85.41,85.41,28
20180701|2018-05-08 21:30,9,85.39,85.51,85.31,85.35,96
20180701|2018-05-08 22:00,9,85.4,85.4,85.21,85.31,102
20180701|2018-05-08 22:30,9,85.35,85.39,85.25,85.26,27
20180701|2018-05-08 23:00,9,85.28,85.3,85.26,85.26,13
20180701|2018-05-08 23:30,9,85.3,85.32,85.29,85.32,5
20180701|2018-05-09 00:00,9,85.37,85.4,85.18,85.18,56
20180701|2018-05-09 00:30,9,85.18,85.25,85.18,85.21,34
20180701|2018-05-09 01:00,9,85.23,85.3,85.23,85.29,32
20180701|2018-05-09 01:30,9,85.26,85.26,85.19,85.25,58
20180701|2018-05-09 02:00,9,85.24,85.37,85.24,85.36,86
20180701|2018-05-09 02:30,9,85.37,85.49,85.34,85.47,156
20180701|2018-05-09 03:00,9,85.46,85.51,85.38,85.44,136
20180701|2018-05-09 03:30,9,85.41,85.45,85.38,85.45,19
20180701|2018-05-09 04:00,9,85.45,85.48,85.41,85.47,28
20180701|2018-05-09 04:30,9,85.49,85.49,85.41,85.41,19
20180701|2018-05-09 05:00,9,85.4,85.44,85.3,85.34,115
20180701|2018-05-09 05:30,9,85.33,85.47,85.3,85.47,82
20180701|2018-05-09 06:00,9,85.48,85.8,85.48,85.76,255
20180701|2018-05-09 06:30,9,85.77,85.79,85.59,85.61,96
20180701|2018-05-09 07:00,9,85.62,85.67,85.41,85.47,497
20180701|2018-05-09 07:30,9,85.45,85.57,85.43,85.47,285
20180701|2018-05-09 08:00,9,85.5,85.9,85.49,85.8,827
20180701|2018-05-09 08:30,9,85.82,86.04,85.66,85.93,1190
20180701|2018-05-09 09:00,9,85.92,86.02,85.77,85.93,826
20180701|2018-05-09 09:30,9,85.93,85.93,85.59,85.73,743
20180701|2018-05-09 10:00,9,85.75,85.79,85.59,85.67,641
20180701|2018-05-09 10:30,9,85.69,85.69,85.5,85.54,706
20180701|2018-05-09 11:00,9,85.54,85.63,85.5,85.51,435
20180701|2018-05-09 11:30,9,85.5,85.63,85.5,85.55,398
20180701|2018-05-09 12:00,9,85.56,85.64,85.52,85.53,290
20180701|2018-05-09 12:30,9,85.54,85.75,85.53,85.68,363
20180701|2018-05-09 13:00,9,85.67,85.93,85.64,85.87,1193
20180701|2018-05-09 20:00,10,86.01,86.17,85.99,86.09,299
20180701|2018-05-09 20:30,10,86.09,86.09,85.68,85.68,209
20180701|2018-05-09 21:00,10,85.69,85.7,85.66,85.7,62
20180701|2018-05-09 21:30,10,85.69,85.73,85.66,85.73,34
20180701|2018-05-09 22:00,10,85.75,85.78,85.73,85.73,10
20180701|2018-05-09 22:30,10,85.74,85.74,85.74,85.74,2
20180701|2018-05-09 23:00,10,85.74,85.76,85.73,85.73,10
20180701|2018-05-09 23:30,10,85.73,85.75,85.72,85.72,7
20180701|2018-05-10 00:00,10,85.72,85.73,85.69,85.73,27
20180701|2018-05-10 00:30,10,85.74,85.77,85.68,85.69,21
20180701|2018-05-10 01:00,10,85.69,85.72,85.6,85.6,42
20180701|2018-05-10 01:30,10,85.61,85.67,85.6,85.66,21
20180701|2018-05-10 02:00,10,85.68,85.7,85.68,85.7,4
20180701|2018-05-10 02:30,10,85.72,85.76,85.67,85.67,31
20180701|2018-05-10 03:00,10,85.73,85.8,85.63,85.77,72
20180701|2018-05-10 03:30,10,85.78,85.81,85.72,85.72,44
20180701|2018-05-10 04:00,10,85.7,85.81,85.65,85.78,29
20180701|2018-05-10 04:30,10,85.75,85.85,85.65,85.8,40
20180701|2018-05-10 05:00,10,85.79,85.79,85.64,85.65,20
20180701|2018-05-10 05:30,10,85.69,85.69,85.55,85.64,104
20180701|2018-05-10 06:00,10,85.63,85.68,85.56,85.65,47
20180701|2018-05-10 06:30,10,85.61,85.63,85.34,85.48,202
20180701|2018-05-10 07:00,10,85.47,85.59,85.25,85.42,431
20180701|2018-05-10 07:30,10,85.4,85.8,85.36,85.63,853
20180701|2018-05-10 08:00,10,85.61,85.94,85.61,85.74,639
20180701|2018-05-10 08:30,10,85.77,85.84,85.26,85.35,699
20180701|2018-05-10 09:00,10,85.39,85.57,84.35,84.85,3742
20180701|2018-05-10 09:30,10,84.85,85.14,84.67,84.87,1328
20180701|2018-05-10 10:00,10,84.86,85.06,84.66,85.04,704
20180701|2018-05-10 10:30,10,85.02,85.28,84.86,85.19,522
20180701|2018-05-10 11:00,10,85.09,85.6,84.82,84.83,1331
20180701|2018-05-10 11:30,10,84.82,84.99,84.65,84.69,766
20180701|2018-05-10 12:00,10,84.7,84.7,84.05,84.21,2657
20180701|2018-05-10 12:30,10,84.22,84.38,84.14,84.35,634
20180701|2018-05-10 13:00,10,84.35,84.65,84.35,84.48,1206
20180701|2018-05-10 20:00,11,84.56,84.79,84.5,84.69,229
20180701|2018-05-10 20:30,11,84.68,84.81,84.68,84.8,41
20180701|2018-05-10 21:00,11,84.74,84.81,84.71,84.79,51
20180701|2018-05-10 21:30,11,84.77,84.92,84.77,84.9,64
20180701|2018-05-10 22:00,11,84.87,84.92,84.85,84.88,54
20180701|2018-05-10 22:30,11,84.87,84.89,84.74,84.75,53
20180701|2018-05-10 23:00,11,84.77,84.84,84.77,84.83,18
20180701|2018-05-10 23:30,11,84.8,84.85,84.8,84.81,5
20180701|2018-05-11 00:00,11,84.81,84.82,84.78,84.79,17
20180701|2018-05-11 00:30,11,84.81,84.84,84.79,84.82,23
20180701|2018-05-11 01:00,11,84.82,84.84,84.78,84.79,118
20180701|2018-05-11 01:30,11,84.79,84.8,84.7,84.74,71
20180701|2018-05-11 02:00,11,84.74,84.87,84.74,84.85,121
20180701|2018-05-11 02:30,11,84.86,84.96,84.82,84.95,157
20180701|2018-05-11 03:00,11,84.89,84.93,84.8,84.82,89
20180701|2018-05-11 03:30,11,84.82,84.95,84.81,84.85,74
20180701|2018-05-11 04:00,11,84.86,84.96,84.86,84.93,65
20180701|2018-05-11 04:30,11,84.94,84.96,84.85,84.85,76
20180701|2018-05-11 05:00,11,84.85,84.88,84.67,84.78,200
20180701|2018-05-11 05:30,11,84.76,84.77,84.65,84.72,45
20180701|2018-05-11 06:00,11,84.71,84.75,84.66,84.66,29
20180701|2018-05-11 06:30,11,84.66,84.77,84.66,84.7,73
20180701|2018-05-11 07:00,11,84.67,84.67,84.31,84.42,576
20180701|2018-05-11 07:30,11,84.42,84.44,84.18,84.3,719
20180701|2018-05-11 08:00,11,84.3,84.56,84.25,84.55,361
20180701|2018-05-11 08:30,11,84.54,84.55,84.09,84.33,1098
20180701|2018-05-11 09:00,11,84.3,84.43,84.22,84.26,578
20180701|2018-05-11 09:30,11,84.27,84.31,83.9,84.01,2482
20180701|2018-05-11 10:00,11,83.99,83.99,83.5,83.73,3462
20180701|2018-05-11 10:30,11,83.74,84.09,83.68,84.06,890
20180701|2018-05-11 11:00,11,84.05,84.27,83.92,83.95,458
20180701|2018-05-11 11:30,11,83.95,83.99,83.82,83.82,512
20180701|2018-05-11 12:00,11,83.83,84.12,83.82,84.07,428
20180701|2018-05-11 12:30,11,84.04,84.34,83.88,84.23,668
20180701|2018-05-11 13:00,11,84.22,84.69,84.21,84.46,1361
20180701|2018-05-13 20:00,14,84.7,84.9,84.3,84.49,574
20180701|2018-05-13 20:30,14,84.43,84.43,84.32,84.35,48
20180701|2018-05-13 21:00,14,84.33,84.39,84.3,84.39,27
20180701|2018-05-13 21:30,14,84.43,84.53,84.39,84.5,33
20180701|2018-05-13 22:00,14,84.51,84.59,84.51,84.59,7
20180701|2018-05-13 22:30,14,84.63,84.68,84.56,84.57,25
20180701|2018-05-13 23:00,14,84.56,84.56,84.54,84.55,10
20180701|2018-05-13 23:30,14,84.56,84.56,84.56,84.56,2
20180701|2018-05-14 00:00,14,84.52,84.52,84.51,84.51,5
20180701|2018-05-14 00:30,14,84.49,84.55,84.35,84.36,19
20180701|2018-05-14 01:00,14,84.35,84.47,84.35,84.42,34
20180701|2018-05-14 01:30,14,84.42,84.46,84.41,84.46,43
20180701|2018-05-14 02:00,14,84.43,84.49,84.42,84.49,38
20180701|2018-05-14 02:30,14,84.49,84.49,84.42,84.42,13
20180701|2018-05-14 03:00,14,84.5,84.53,84.47,84.48,73
20180701|2018-05-14 03:30,14,84.48,84.5,84.38,84.38,21
20180701|2018-05-14 04:00,14,84.37,84.42,84.36,84.37,23
20180701|2018-05-14 04:30,14,84.37,84.41,84.34,84.34,44
20180701|2018-05-14 05:00,14,84.32,84.34,84.04,84.19,234
20180701|2018-05-14 05:30,14,84.24,84.24,84.1,84.2,59
20180701|2018-05-14 06:00,14,84.2,84.2,84.05,84.06,124
20180701|2018-05-14 06:30,14,84.06,84.15,83.88,84.01,221
20180701|2018-05-14 07:00,14,84.01,84.15,83.81,84.04,565
20180701|2018-05-14 07:30,14,84.03,84.09,83.8,83.84,569
20180701|2018-05-14 08:00,14,83.87,84.28,83.78,84.21,685
20180701|2018-05-14 08:30,14,84.2,84.2,83.88,84.08,887
20180701|2018-05-14 09:00,14,84.06,84.15,84,84.1,528
20180701|2018-05-14 09:30,14,84.1,84.3,83.91,84.16,999
20180701|2018-05-14 10:00,14,84.17,84.19,83.9,83.98,471
20180701|2018-05-14 10:30,14,83.98,84.06,83.88,84.04,508
20180701|2018-05-14 11:00,14,84.06,84.1,83.89,83.94,588
20180701|2018-05-14 11:30,14,83.92,83.92,83.73,83.83,1107
20180701|2018-05-14 12:00,14,83.83,83.88,83.75,83.76,520
20180701|2018-05-14 12:30,14,83.76,83.79,83.6,83.61,1222
20180701|2018-05-14 13:00,14,83.61,83.91,83.5,83.89,2457
20180701|2018-05-14 20:00,15,84.11,84.16,83.95,84.04,286
20180701|2018-05-14 20:30,15,84.06,84.06,83.9,83.92,102
20180701|2018-05-14 21:00,15,83.92,84,83.88,83.88,31
20180701|2018-05-14 21:30,15,83.93,84,83.84,83.92,55
20180701|2018-05-14 22:00,15,83.91,83.99,83.91,83.99,5
20180701|2018-05-14 22:30,15,83.92,84.02,83.91,83.95,19
20180701|2018-05-14 23:00,15,83.96,84.05,83.96,84.04,39
20180701|2018-05-14 23:30,15,83.99,83.99,83.96,83.96,7
20180701|2018-05-15 00:00,15,83.95,83.96,83.93,83.94,8
20180701|2018-05-15 00:30,15,83.94,83.98,83.93,83.93,25
20180701|2018-05-15 01:00,15,83.96,83.96,83.87,83.87,88
20180701|2018-05-15 01:30,15,83.87,83.88,83.81,83.86,66
20180701|2018-05-15 02:00,15,83.83,84,83.82,83.87,122
20180701|2018-05-15 02:30,15,83.87,83.87,83.8,83.8,56
20180701|2018-05-15 03:00,15,83.81,83.92,83.75,83.75,146
20180701|2018-05-15 03:30,15,83.74,83.79,83.65,83.74,345
20180701|2018-05-15 04:00,15,83.74,83.76,83.73,83.74,26
20180701|2018-05-15 04:30,15,83.73,83.73,83.65,83.65,28
20180701|2018-05-15 05:00,15,83.65,83.75,83.62,83.71,216
20180701|2018-05-15 05:30,15,83.69,83.69,83.63,83.66,84
20180701|2018-05-15 06:00,15,83.66,83.71,83.64,83.67,75
20180701|2018-05-15 06:30,15,83.68,83.7,83.56,83.62,261
20180701|2018-05-15 07:00,15,83.62,83.64,83.36,83.4,1185
20180701|2018-05-15 07:30,15,83.39,83.44,83.36,83.42,615
20180701|2018-05-15 08:00,15,83.41,83.5,83.36,83.5,777
20180701|2018-05-15 08:30,15,83.5,83.65,83.39,83.59,746
20180701|2018-05-15 09:00,15,83.58,84,83.51,83.82,1484
20180701|2018-05-15 09:30,15,83.85,84.35,83.82,84.31,1270
20180701|2018-05-15 10:00,15,84.31,84.39,83.87,83.91,603
20180701|2018-05-15 10:30,15,83.93,84.24,83.87,83.89,554
20180701|2018-05-15 11:00,15,83.9,84.06,83.76,84.01,374
20180701|2018-05-15 11:30,15,84.01,84.12,83.85,83.86,307
20180701|2018-05-15 12:00,15,83.87,84.07,83.86,84.04,154
20180701|2018-05-15 12:30,15,84.07,84.13,83.96,84,487
20180701|2018-05-15 13:00,15,83.99,83.99,83.68,83.77,1473
20180701|2018-05-15 20:00,16,83.88,83.89,83.63,83.79,450
20180701|2018-05-15 20:30,16,83.79,84.03,83.72,84.03,236
20180701|2018-05-15 21:00,16,84.03,84.06,83.95,83.99,75
20180701|2018-05-15 21:30,16,84,84.28,83.94,84.28,282
20180701|2018-05-15 22:00,16,84.26,84.6,84.23,84.56,375
20180701|2018-05-15 22:30,16,84.55,84.6,84.55,84.56,118
20180701|2018-05-15 23:00,16,84.56,84.6,84.56,84.59,50
20180701|2018-05-15 23:30,16,84.59,84.59,84.53,84.55,87
20180701|2018-05-16 00:00,16,84.55,84.6,84.55,84.6,61
20180701|2018-05-16 00:30,16,84.58,84.97,84.58,84.93,802
20180701|2018-05-16 01:00,16,84.93,85.19,84.81,85.15,350
20180701|2018-05-16 01:30,16,85.16,85.19,85.1,85.16,293
20180701|2018-05-16 02:00,16,85.17,85.37,85.05,85.09,385
20180701|2018-05-16 02:30,16,85.09,85.21,85.05,85.2,186
20180701|2018-05-16 03:00,16,85.2,85.39,85.2,85.24,150
20180701|2018-05-16 03:30,16,85.23,85.26,85.1,85.12,213
20180701|2018-05-16 04:00,16,85.12,85.13,85,85.07,221
20180701|2018-05-16 04:30,16,85.07,85.08,84.97,84.99,72
20180701|2018-05-16 05:00,16,85,85.08,84.97,85.04,96
20180701|2018-05-16 05:30,16,85.04,85.07,84.99,85.02,85
20180701|2018-05-16 06:00,16,85.03,85.1,85.02,85.05,94
20180701|2018-05-16 06:30,16,85.05,85.07,84.88,85.01,228
20180701|2018-05-16 07:00,16,85.03,85.34,85.03,85.27,493
20180701|2018-05-16 07:30,16,85.28,85.33,84.93,84.96,534
20180701|2018-05-16 08:00,16,84.96,85.14,84.67,84.94,942
20180701|2018-05-16 08:30,16,84.94,85.06,84.54,84.62,1210
20180701|2018-05-16 09:00,16,84.62,84.68,84.2,84.2,1549
20180701|2018-05-16 09:30,16,84.2,84.43,84.12,84.35,847
20180701|2018-05-16 10:00,16,84.33,84.37,84.18,84.3,529
20180701|2018-05-16 10:30,16,84.33,84.46,84.15,84.36,603
20180701|2018-05-16 11:00,16,84.38,84.55,84.33,84.4,365
20180701|2018-05-16 11:30,16,84.42,84.54,84.37,84.44,309
20180701|2018-05-16 12:00,16,84.44,84.68,84.44,84.64,518
20180701|2018-05-16 12:30,16,84.63,84.63,84.3,84.4,433
20180701|2018-05-16 13:00,16,84.41,84.52,84.31,84.36,682
20180701|2018-05-16 20:00,17,84.48,84.57,84.44,84.57,228
20180701|2018-05-16 20:30,17,84.57,84.58,84.53,84.58,20
20180701|2018-05-16 21:00,17,84.55,84.59,84.54,84.59,16
20180701|2018-05-16 21:30,17,84.57,84.64,84.57,84.63,48
20180701|2018-05-16 22:00,17,84.63,84.63,84.57,84.57,20
20180701|2018-05-16 23:00,17,84.5,84.5,84.42,84.42,17
20180701|2018-05-16 23:30,17,84.45,84.45,84.45,84.45,2
20180701|2018-05-17 00:00,17,84.45,84.45,84.41,84.41,4
20180701|2018-05-17 00:30,17,84.41,84.64,84.41,84.62,189
20180701|2018-05-17 01:00,17,84.63,84.73,84.59,84.7,105
20180701|2018-05-17 01:30,17,84.72,84.72,84.59,84.65,70
20180701|2018-05-17 02:00,17,84.61,84.73,84.57,84.66,80
20180701|2018-05-17 02:30,17,84.66,84.67,84.6,84.6,37
20180701|2018-05-17 03:00,17,84.59,84.64,84.37,84.39,157
20180701|2018-05-17 03:30,17,84.43,84.46,84.19,84.27,160
20180701|2018-05-17 04:00,17,84.29,84.4,84.16,84.28,193
20180701|2018-05-17 04:30,17,84.24,84.37,84.21,84.29,53
20180701|2018-05-17 05:00,17,84.29,84.33,84.19,84.19,76
20180701|2018-05-17 05:30,17,84.17,84.35,84.15,84.33,99
20180701|2018-05-17 06:00,17,84.33,84.33,84.22,84.22,63
20180701|2018-05-17 06:30,17,84.22,84.32,84.16,84.16,212
20180701|2018-05-17 07:00,17,84.16,84.53,84.05,84.53,645
20180701|2018-05-17 07:30,17,84.53,84.59,84.11,84.34,735
20180701|2018-05-17 08:00,17,84.34,84.66,84.28,84.63,746
20180701|2018-05-17 08:30,17,84.66,84.97,84.6,84.69,1624
20180701|2018-05-17 09:00,17,84.71,85.27,84.67,85.22,1262
20180701|2018-05-17 09:30,17,85.19,85.28,84.61,84.79,1249
20180701|2018-05-17 10:00,17,84.78,84.84,84.61,84.74,440
20180701|2018-05-17 10:30,17,84.74,85.25,84.74,85.25,573
20180701|2018-05-17 11:00,17,85.26,85.69,85.08,85.21,1610
20180701|2018-05-17 11:30,17,85.23,85.26,84.98,85.13,224
20180701|2018-05-17 12:00,17,85.12,85.18,84.9,84.98,454
20180701|2018-05-17 12:30,17,85,85.17,84.88,85,560
20180701|2018-05-17 13:00,17,85.02,85.1,84.82,84.93,908
20180701|2018-05-17 20:00,18,85.12,85.32,85.05,85.19,316
20180701|2018-05-17 20:30,18,85.18,85.37,85.18,85.33,138
20180701|2018-05-17 21:00,18,85.36,85.47,85.36,85.4,64
20180701|2018-05-17 21:30,18,85.38,85.55,85.38,85.45,123
20180701|2018-05-17 22:00,18,85.38,85.42,85.36,85.39,22
20180701|2018-05-17 22:30,18,85.37,85.39,85.37,85.37,6
20180701|2018-05-17 23:00,18,85.36,85.4,85.3,85.34,15
20180701|2018-05-17 23:30,18,85.32,85.32,85.28,85.28,7
20180701|2018-05-18 00:00,18,85.29,85.36,85.29,85.35,6
20180701|2018-05-18 00:30,18,85.38,85.49,85.38,85.42,54
20180701|2018-05-18 01:00,18,85.4,85.44,85.35,85.36,12
20180701|2018-05-18 01:30,18,85.34,85.62,85.34,85.59,137
20180701|2018-05-18 02:00,18,85.6,85.62,85.5,85.51,38
20180701|2018-05-18 02:30,18,85.53,85.6,85.49,85.59,137
20180701|2018-05-18 03:00,18,85.59,85.72,85.58,85.67,243
20180701|2018-05-18 03:30,18,85.67,85.94,85.66,85.86,340
20180701|2018-05-18 04:00,18,85.86,85.88,85.76,85.76,118
20180701|2018-05-18 04:30,18,85.8,85.92,85.78,85.85,189
20180701|2018-05-18 05:00,18,85.84,85.92,85.75,85.84,155
20180701|2018-05-18 05:30,18,85.85,85.85,85.67,85.81,128
20180701|2018-05-18 06:00,18,85.8,85.85,85.74,85.79,85
20180701|2018-05-18 06:30,18,85.8,85.91,85.74,85.91,127
20180701|2018-05-18 07:00,18,85.91,86.29,85.86,86.22,976
20180701|2018-05-18 07:30,18,86.22,86.29,85.87,85.93,559
20180701|2018-05-18 08:00,18,85.94,86.15,85.72,85.98,671
20180701|2018-05-18 08:30,18,85.97,86.38,85.91,86.29,1327
20180701|2018-05-18 09:00,18,86.29,86.37,86.16,86.3,582
20180701|2018-05-18 09:30,18,86.29,87.19,86.26,86.97,2491
20180701|2018-05-18 10:00,18,86.99,87.6,86.98,87.09,2720
20180701|2018-05-18 10:30,18,87.1,87.23,86.75,86.95,1139
20180701|2018-05-18 11:00,18,86.94,86.99,86.47,86.56,1124
20180701|2018-05-18 11:30,18,86.58,86.71,86.43,86.59,828
20180701|2018-05-18 12:00,18,86.63,86.76,86.51,86.59,487
20180701|2018-05-18 12:30,18,86.59,86.72,86.46,86.5,598
20180701|2018-05-18 13:00,18,86.48,86.78,86.41,86.58,1332
20180701|2018-05-20 20:00,21,87.3,87.55,87.1,87.53,1361
20180701|2018-05-20 20:30,21,87.55,87.73,87.49,87.62,744
20180701|2018-05-20 21:00,21,87.65,87.75,87.61,87.73,285
20180701|2018-05-20 21:30,21,87.7,87.87,87.7,87.87,337
20180701|2018-05-20 22:00,21,87.86,87.89,87.81,87.81,186
20180701|2018-05-20 22:30,21,87.84,87.99,87.84,87.92,696
20180701|2018-05-20 23:00,21,87.95,87.99,87.91,87.92,218
20180701|2018-05-20 23:30,21,87.92,87.98,87.9,87.98,70
20180701|2018-05-21 00:00,21,87.97,87.99,87.93,87.95,120
20180701|2018-05-21 00:30,21,87.94,87.99,87.9,87.95,304
20180701|2018-05-21 01:00,21,87.95,87.99,87.9,87.98,160
20180701|2018-05-21 01:30,21,87.98,88.5,87.94,88.26,622
20180701|2018-05-21 02:00,21,88.27,88.41,88.2,88.27,196
20180701|2018-05-21 02:30,21,88.27,88.38,88.26,88.31,108
20180701|2018-05-21 03:00,21,88.3,88.46,88.26,88.37,180
20180701|2018-05-21 03:30,21,88.34,88.6,88.32,88.49,279
20180701|2018-05-21 04:00,21,88.51,88.58,88.44,88.46,363
20180701|2018-05-21 04:30,21,88.47,88.55,88.33,88.53,297
20180701|2018-05-21 05:00,21,88.55,88.6,88.48,88.58,321
20180701|2018-05-21 05:30,21,88.58,88.73,88.52,88.64,489
20180701|2018-05-21 06:00,21,88.63,88.63,88.42,88.54,151
20180701|2018-05-21 06:30,21,88.5,88.7,88.45,88.56,298
20180701|2018-05-21 07:00,21,88.56,88.59,87.9,88.4,886
20180701|2018-05-21 07:30,21,88.43,88.7,88.27,88.42,647
20180701|2018-05-21 08:00,21,88.43,88.73,88.29,88.38,859
20180701|2018-05-21 08:30,21,88.38,88.71,88.13,88.21,1587
20180701|2018-05-21 09:00,21,88.21,88.35,88,88.33,983
20180701|2018-05-21 09:30,21,88.31,88.61,88.17,88.23,1690
20180701|2018-05-21 10:00,21,88.21,88.44,87.67,87.8,1240
20180701|2018-05-21 10:30,21,87.82,88.04,87.67,87.83,1032
20180701|2018-05-21 11:00,21,87.83,88.25,87.78,88.21,1186
20180701|2018-05-21 11:30,21,88.19,88.42,88.16,88.39,766
20180701|2018-05-21 12:00,21,88.39,88.58,88.34,88.56,617
20180701|2018-05-21 12:30,21,88.56,88.65,88.32,88.36,1228
20180701|2018-05-21 13:00,21,88.37,88.64,88.27,88.59,2217
20180701|2018-05-21 20:00,22,88.6,89.88,88.55,89.64,817
20180701|2018-05-21 20:30,22,89.64,89.65,89.13,89.27,260
20180701|2018-05-21 21:00,22,89.24,89.24,89.03,89.19,98
20180701|2018-05-21 21:30,22,89.14,89.23,89.08,89.13,84
20180701|2018-05-21 22:00,22,89.14,89.14,89.08,89.09,28
20180701|2018-05-21 22:30,22,89.06,89.11,89,89.09,34
20180701|2018-05-21 23:00,22,89.14,89.23,89.14,89.23,35
20180701|2018-05-21 23:30,22,89.18,89.19,89.18,89.19,4
20180701|2018-05-22 00:00,22,89.23,89.25,89.21,89.25,34
20180701|2018-05-22 00:30,22,89.24,89.29,88.58,88.89,262
20180701|2018-05-22 01:00,22,88.87,89.11,88.87,88.97,69
20180701|2018-05-22 01:30,22,88.98,89.05,88.9,88.95,134
20180701|2018-05-22 02:00,22,88.99,89.1,88.95,89,105
20180701|2018-05-22 02:30,22,89,89.09,88.86,89.09,104
20180701|2018-05-22 03:00,22,89.09,89.18,89.03,89.04,59
20180701|2018-05-22 03:30,22,89.05,89.05,88.65,88.73,96
20180701|2018-05-22 04:00,22,88.75,88.83,88.68,88.68,45
20180701|2018-05-22 04:30,22,88.69,88.71,88.02,88.25,470
20180701|2018-05-22 05:00,22,88.34,88.68,88.31,88.56,105
20180701|2018-05-22 05:30,22,88.55,88.57,88.45,88.45,52
20180701|2018-05-22 06:00,22,88.48,88.77,88.45,88.49,124
20180701|2018-05-22 06:30,22,88.49,88.74,88.49,88.73,70
20180701|2018-05-22 07:00,22,88.76,89.12,88.65,88.75,669
20180701|2018-05-22 07:30,22,88.8,88.93,88.37,88.43,530
20180701|2018-05-22 08:00,22,88.41,88.43,87.88,87.98,1442
20180701|2018-05-22 08:30,22,88.01,88.12,87.35,87.48,2278
20180701|2018-05-22 09:00,22,87.46,87.7,86.85,87.35,2335
20180701|2018-05-22 09:30,22,87.37,87.48,87.12,87.17,1011
20180701|2018-05-22 10:00,22,87.16,87.27,86.63,86.9,2033
20180701|2018-05-22 10:30,22,86.89,87.1,86.83,86.9,761
20180701|2018-05-22 11:00,22,86.89,87.24,86.89,87.23,641
20180701|2018-05-22 11:30,22,87.21,87.23,86.77,87.02,731
20180701|2018-05-22 12:00,22,87.02,87.12,86.88,86.97,396
20180701|2018-05-22 12:30,22,86.99,87.22,86.89,87.12,325
20180701|2018-05-22 13:00,22,87.11,87.41,87.11,87.29,1206
20180701|2018-05-22 20:00,23,87.34,87.47,86.92,86.95,444
20180701|2018-05-22 20:30,23,87.02,87.05,86.75,86.89,248
20180701|2018-05-22 21:00,23,86.89,87.38,86.84,87.27,177
20180701|2018-05-22 21:30,23,87.23,87.23,87,87.09,63
20180701|2018-05-22 22:00,23,87.12,87.13,87.05,87.05,11
20180701|2018-05-22 22:30,23,87.05,87.06,86.95,86.97,77
20180701|2018-05-22 23:00,23,86.95,86.95,86.95,86.95,1
20180701|2018-05-22 23:30,23,87,87.11,87,87.11,15
20180701|2018-05-23 00:00,23,87.11,87.23,87.02,87.07,70
20180701|2018-05-23 00:30,23,87.15,87.15,87.06,87.15,4
20180701|2018-05-23 01:00,23,87.2,87.39,87.2,87.3,94
20180701|2018-05-23 01:30,23,87.27,87.34,87.1,87.14,114
20180701|2018-05-23 02:00,23,87.18,87.23,86.79,86.8,182
20180701|2018-05-23 02:30,23,86.78,87.04,86.75,87,173
20180701|2018-05-23 03:00,23,86.98,87.16,86.98,87.06,79
20180701|2018-05-23 03:30,23,87.05,87.12,87,87.06,18
20180701|2018-05-23 04:00,23,87.09,87.2,87.09,87.16,41
20180701|2018-05-23 04:30,23,87.16,87.34,87.1,87.25,130
20180701|2018-05-23 05:00,23,87.22,87.35,87.21,87.24,76
20180701|2018-05-23 05:30,23,87.21,87.27,87.05,87.09,104
20180701|2018-05-23 06:00,23,87.1,87.16,87.05,87.06,72
20180701|2018-05-23 06:30,23,87.1,87.28,87.07,87.2,85
20180701|2018-05-23 07:00,23,87.2,87.59,86.92,87.01,793
20180701|2018-05-23 07:30,23,87.04,87.3,87.02,87.03,568
20180701|2018-05-23 08:00,23,87.03,87.65,87.03,87.49,783
20180701|2018-05-23 08:30,23,87.48,87.75,87.36,87.63,1539
20180701|2018-05-23 09:00,23,87.63,87.74,87.18,87.18,1593
20180701|2018-05-23 09:30,23,87.18,87.31,86.92,87.08,1238
20180701|2018-05-23 10:00,23,87.07,87.32,87.03,87.18,720
20180701|2018-05-23 10:30,23,87.18,87.29,86.89,87.07,721
20180701|2018-05-23 11:00,23,87.09,87.11,86.77,86.87,595
20180701|2018-05-23 11:30,23,86.88,86.99,86.86,86.9,324
20180701|2018-05-23 12:00,23,86.9,86.94,86.75,86.82,460
20180701|2018-05-23 12:30,23,86.81,87.08,86.72,86.88,649
20180701|2018-05-23 13:00,23,86.88,87.09,86.86,86.9,1296
20180701|2018-05-23 20:00,24,87.18,87.24,87.02,87.17,189
20180701|2018-05-23 20:30,24,87.18,87.3,87.12,87.17,145
20180701|2018-05-23 21:00,24,87.22,87.26,86.92,87.02,154
20180701|2018-05-23 21:30,24,87.04,87.04,86.64,86.85,150
20180701|2018-05-23 22:00,24,86.86,86.89,86.72,86.76,105
20180701|2018-05-23 22:30,24,86.76,86.87,86.76,86.8,25
20180701|2018-05-23 23:00,24,86.8,86.84,86.8,86.8,24
20180701|2018-05-23 23:30,24,86.82,86.87,86.81,86.83,25
20180701|2018-05-24 00:00,24,86.83,86.83,86.79,86.79,17
20180701|2018-05-24 00:30,24,86.8,86.9,86.73,86.82,90
20180701|2018-05-24 01:00,24,86.89,87.1,86.89,87.1,155
20180701|2018-05-24 01:30,24,87.09,87.26,86.98,87.25,148
20180701|2018-05-24 02:00,24,87.26,87.39,87.16,87.35,100
20180701|2018-05-24 02:30,24,87.35,87.35,87.13,87.15,21
20180701|2018-05-24 03:00,24,87.17,87.55,87.11,87.55,154
20180701|2018-05-24 03:30,24,87.53,87.57,87.36,87.52,145
20180701|2018-05-24 04:00,24,87.52,87.55,87.42,87.5,119
20180701|2018-05-24 04:30,24,87.49,87.62,87.41,87.61,314
20180701|2018-05-24 05:00,24,87.63,87.64,87.49,87.59,143
20180701|2018-05-24 05:30,24,87.57,87.85,87.55,87.74,323
20180701|2018-05-24 06:00,24,87.73,87.73,87.5,87.61,171
20180701|2018-05-24 06:30,24,87.61,87.64,87.5,87.54,66
20180701|2018-05-24 07:00,24,87.56,87.58,87.08,87.32,401
20180701|2018-05-24 07:30,24,87.27,87.33,86.85,87.19,894
20180701|2018-05-24 08:00,24,87.15,87.45,87.15,87.27,661
20180701|2018-05-24 08:30,24,87.26,87.32,86.87,87.07,822
20180701|2018-05-24 09:00,24,87.05,87.24,86.85,87.21,586
20180701|2018-05-24 09:30,24,87.21,87.58,87.19,87.42,1804
20180701|2018-05-24 10:00,24,87.42,87.61,87.3,87.34,695
20180701|2018-05-24 10:30,24,87.32,87.43,87.26,87.34,818
20180701|2018-05-24 11:00,24,87.36,87.38,87.25,87.25,501
20180701|2018-05-24 11:30,24,87.25,87.44,87.22,87.33,496
20180701|2018-05-24 12:00,24,87.33,87.36,87.23,87.25,235
20180701|2018-05-24 12:30,24,87.25,87.75,87.25,87.58,792
20180701|2018-05-24 13:00,24,87.58,87.69,87.35,87.41,980
20180701|2018-05-24 20:00,25,87.69,87.69,87.29,87.48,299
20180701|2018-05-24 20:30,25,87.47,87.5,87.4,87.47,48
20180701|2018-05-24 21:00,25,87.44,87.73,87.44,87.66,116
20180701|2018-05-24 21:30,25,87.66,87.66,87.46,87.46,45
20180701|2018-05-24 22:00,25,87.51,87.71,87.51,87.7,44
20180701|2018-05-24 22:30,25,87.7,87.97,87.7,87.92,128
20180701|2018-05-24 23:00,25,87.89,88.02,87.89,87.97,65
20180701|2018-05-24 23:30,25,87.95,87.96,87.9,87.91,22
20180701|2018-05-25 00:00,25,87.9,87.9,87.81,87.9,51
20180701|2018-05-25 00:30,25,87.93,88.03,87.78,88.02,113
20180701|2018-05-25 01:00,25,88.04,88.08,87.98,87.99,52
20180701|2018-05-25 01:30,25,88.03,88.26,88.03,88.16,180
20180701|2018-05-25 02:00,25,88.14,88.21,88.08,88.21,22
20180701|2018-05-25 02:30,25,88.15,88.16,87.87,87.9,78
20180701|2018-05-25 03:00,25,87.87,88.06,87.83,88.06,89
20180701|2018-05-25 03:30,25,88.11,88.39,88.11,88.28,168
20180701|2018-05-25 04:00,25,88.28,88.39,88.28,88.3,55
20180701|2018-05-25 04:30,25,88.25,88.44,88.22,88.4,118
20180701|2018-05-25 05:00,25,88.4,88.4,88.29,88.29,37
20180701|2018-05-25 05:30,25,88.29,88.42,88.25,88.33,75
20180701|2018-05-25 06:00,25,88.3,88.59,88.25,88.53,247
20180701|2018-05-25 06:30,25,88.54,88.59,87.98,88.01,262
20180701|2018-05-25 07:00,25,88.04,88.21,87.9,87.9,378
20180701|2018-05-25 07:30,25,87.9,87.92,87.7,87.74,524
20180701|2018-05-25 08:00,25,87.73,87.87,87.55,87.58,640
20180701|2018-05-25 08:30,25,87.57,87.71,87.15,87.3,1291
20180701|2018-05-25 09:00,25,87.32,88.39,87.27,87.9,1373
20180701|2018-05-25 09:30,25,87.89,88.14,87.75,87.82,1195
20180701|2018-05-25 10:00,25,87.81,88.44,87.72,88.22,1056
20180701|2018-05-25 10:30,25,88.23,88.44,88.23,88.37,802
20180701|2018-05-25 11:00,25,88.35,88.52,88.26,88.3,535
20180701|2018-05-25 11:30,25,88.31,88.68,88.26,88.43,942
20180701|2018-05-25 12:00,25,88.47,89.65,88.44,89.41,2515
20180701|2018-05-25 12:30,25,89.41,89.43,88.68,89.06,1109
20180701|2018-05-25 13:00,25,89.05,89.69,89.03,89.29,2127
20180701|2018-05-28 20:00,29,89.69,91.81,89.57,91.47,1391
20180701|2018-05-28 20:30,29,91.44,91.98,91.34,91.71,615
20180701|2018-05-28 21:00,29,91.83,93.2,91.64,92.98,1082
20180701|2018-05-28 21:30,29,92.92,93.2,92.8,93.18,461
20180701|2018-05-28 22:00,29,93.18,93.21,93.17,93.21,570
20180701|2018-05-28 22:30,29,93.21,93.21,93.21,93.21,31
20180701|2018-05-28 23:00,29,93.21,93.21,93.21,93.21,15
20180701|2018-05-28 23:30,29,93.21,93.21,93.21,93.21,6
20180701|2018-05-29 00:00,29,93.21,93.21,93.21,93.21,4
20180701|2018-05-29 00:30,29,93.21,93.21,93.21,93.21,10
20180701|2018-05-29 01:00,29,93.21,93.21,93.21,93.21,10
20180701|2018-05-29 01:30,29,93.21,93.21,93.21,93.21,10
20180701|2018-05-29 02:00,29,93.21,93.21,93.21,93.21,1
20180701|2018-05-29 02:30,29,93.21,93.21,93.21,93.21,7
20180701|2018-05-29 03:00,29,93.21,93.21,93.21,93.21,2
20180701|2018-05-29 03:30,29,93.21,93.21,93.21,93.21,4
20180701|2018-05-29 04:00,29,93.21,93.21,93.21,93.21,3
20180701|2018-05-29 04:30,29,93.21,93.21,93.21,93.21,2
20180701|2018-05-29 05:00,29,93.21,93.21,93.21,93.21,4
20180701|2018-05-29 05:30,29,93.21,93.21,93.21,93.21,1
20180701|2018-05-29 06:00,29,93.21,93.21,93.21,93.21,3
20180701|2018-05-29 06:30,29,93.21,93.21,93.21,93.21,10
20180701|2018-05-29 07:00,29,93.21,93.21,93.21,93.21,46
20180701|2018-05-29 07:30,29,93.21,93.21,93.21,93.21,136
20180701|2018-05-29 08:00,29,93.21,93.21,93.21,93.21,108
20180701|2018-05-29 08:30,29,93.21,93.21,93.21,93.21,773
20180701|2018-05-29 09:00,29,93.21,93.21,93.21,93.21,86
20180701|2018-05-29 09:30,29,93.21,93.21,93.21,93.21,179
20180701|2018-05-29 10:00,29,93.21,93.21,93.21,93.21,281
20180701|2018-05-29 10:30,29,93.21,93.21,93.21,93.21,126
20180701|2018-05-29 11:00,29,93.21,93.21,93.21,93.21,78
20180701|2018-05-29 11:30,29,93.21,93.21,93.21,93.21,25
20180701|2018-05-29 12:00,29,93.21,93.21,93.21,93.21,161
20180701|2018-05-29 12:30,29,93.21,93.21,93.21,93.21,48
20180701|2018-05-29 13:00,29,93.21,93.21,93.21,93.21,181
20180701|2018-05-29 20:00,30,94.21,96.4,94.21,95.01,5877
20180701|2018-05-29 20:30,30,95.02,95.05,94.25,94.3,867
20180701|2018-05-29 21:00,30,94.35,94.41,93.72,94.2,476
20180701|2018-05-29 21:30,30,94.3,94.67,94.28,94.67,262
20180701|2018-05-29 22:00,30,94.73,95.17,94.61,94.89,173
20180701|2018-05-29 22:30,30,94.88,95.5,94.88,95.18,274
20180701|2018-05-29 23:00,30,95.17,95.2,95,95.06,78
20180701|2018-05-29 23:30,30,95.07,95.21,95,95.13,27
20180701|2018-05-30 00:00,30,95.13,95.22,95.1,95.14,88
20180701|2018-05-30 00:30,30,95.14,95.75,95.05,95.4,282
20180701|2018-05-30 01:00,30,95.41,95.51,94.72,95,231
20180701|2018-05-30 01:30,30,94.95,94.95,94.4,94.45,337
20180701|2018-05-30 02:00,30,94.52,94.7,94.01,94.14,514
20180701|2018-05-30 02:30,30,94.19,94.53,94.14,94.35,250
20180701|2018-05-30 03:00,30,94.3,94.3,93.24,93.31,702
20180701|2018-05-30 03:30,30,93.34,93.4,92.73,92.91,831
20180701|2018-05-30 04:00,30,92.84,92.92,92.36,92.38,771
20180701|2018-05-30 04:30,30,92.36,92.82,92.32,92.41,339
20180701|2018-05-30 05:00,30,92.44,92.54,92.33,92.37,346
20180701|2018-05-30 05:30,30,92.35,92.4,92,92.28,679
20180701|2018-05-30 06:00,30,92.3,92.31,91.81,91.97,546
20180701|2018-05-30 06:30,30,91.95,91.96,91.22,91.44,864
20180701|2018-05-30 07:00,30,91.48,91.95,91.39,91.47,964
20180701|2018-05-30 07:30,30,91.46,91.89,91.32,91.85,1299
20180701|2018-05-30 08:00,30,91.86,92.65,91.77,92.36,2249
20180701|2018-05-30 08:30,30,92.39,92.61,92.19,92.3,1799
20180701|2018-05-30 09:00,30,92.3,93.36,92.22,93.36,2417
20180701|2018-05-30 09:30,30,93.33,93.88,92.74,93.04,2920
20180701|2018-05-30 10:00,30,93.03,93.3,92.74,92.94,1180
20180701|2018-05-30 10:30,30,92.91,93.18,92.66,92.97,1117
20180701|2018-05-30 11:00,30,92.97,93.09,92.39,92.55,1193
20180701|2018-05-30 11:30,30,92.57,92.85,92.53,92.67,616
20180701|2018-05-30 12:00,30,92.69,92.77,91.96,92.08,1476
20180701|2018-05-30 12:30,30,92.14,92.57,91.82,91.99,1004
20180701|2018-05-30 13:00,30,92,92.67,91.98,92.5,1750
20180701|2018-05-30 20:00,31,92.48,92.68,92.28,92.52,486
20180701|2018-05-30 20:30,31,92.47,92.71,92.43,92.66,86
20180701|2018-05-30 21:00,31,92.65,92.67,92.56,92.57,52
20180701|2018-05-30 21:30,31,92.61,92.75,92.61,92.66,77
20180701|2018-05-30 22:00,31,92.71,92.85,92.71,92.74,32
20180701|2018-05-30 22:30,31,92.76,92.76,92.68,92.69,17
20180701|2018-05-30 23:00,31,92.69,92.74,92.69,92.74,8
20180701|2018-05-30 23:30,31,92.73,92.73,92.62,92.62,8
20180701|2018-05-31 00:00,31,92.62,92.65,92.62,92.65,7
20180701|2018-05-31 00:30,31,92.67,93,92.67,92.92,146
20180701|2018-05-31 01:00,31,92.96,93.31,92.94,93.15,428
20180701|2018-05-31 01:30,31,93.12,93.12,92.18,92.34,313
20180701|2018-05-31 02:00,31,92.42,92.58,92.31,92.38,51
20180701|2018-05-31 02:30,31,92.29,92.34,92.06,92.06,75
20180701|2018-05-31 03:00,31,92.06,92.1,91.74,91.8,320
20180701|2018-05-31 03:30,31,91.8,92.3,91.8,92.3,203
20180701|2018-05-31 04:00,31,92.33,92.53,92.15,92.45,456
20180701|2018-05-31 04:30,31,92.5,92.64,92.48,92.48,125
20180701|2018-05-31 05:00,31,92.48,92.63,92.42,92.56,91
20180701|2018-05-31 05:30,31,92.57,92.68,92.56,92.64,51
20180701|2018-05-31 06:00,31,92.65,93.1,92.65,93,195
20180701|2018-05-31 06:30,31,93,93.01,92.86,92.98,139
20180701|2018-05-31 07:00,31,92.95,93.12,92.72,92.9,408
20180701|2018-05-31 07:30,31,92.92,92.93,92.45,92.56,446
20180701|2018-05-31 08:00,31,92.54,92.65,92.4,92.45,495
20180701|2018-05-31 08:30,31,92.47,92.86,92.43,92.51,693
20180701|2018-05-31 09:00,31,92.53,92.88,92.5,92.79,862
20180701|2018-05-31 09:30,31,92.74,92.86,92.56,92.65,1140
20180701|2018-05-31 10:00,31,92.64,92.88,92.64,92.85,904
20180701|2018-05-31 10:30,31,92.85,93.08,92.81,93.05,911
20180701|2018-05-31 11:00,31,93.05,93.05,92.81,92.86,591
20180701|2018-05-31 11:30,31,92.84,92.89,92.56,92.6,579
20180701|2018-05-31 12:00,31,92.6,93.1,92.53,93.01,695
20180701|2018-05-31 12:30,31,92.99,93.21,92.95,93.19,588
20180701|2018-05-31 13:00,31,93.19,93.75,93,93.08,2276
20180701|2018-05-31 20:00,1,93.16,93.34,92.77,93.21,399
20180701|2018-05-31 20:30,1,93.23,93.37,93.21,93.21,61
20180701|2018-05-31 21:00,1,93.23,93.27,92.99,92.99,95
20180701|2018-05-31 21:30,1,93.02,93.02,92.85,92.85,60
20180701|2018-05-31 22:00,1,92.89,92.89,92.75,92.8,70
20180701|2018-05-31 22:30,1,92.84,92.97,92.84,92.97,19
20180701|2018-05-31 23:30,1,92.93,93.01,92.92,92.92,33
20180701|2018-06-01 00:00,1,92.9,92.93,92.88,92.9,12
20180701|2018-06-01 00:30,1,92.9,92.92,92.88,92.88,18
20180701|2018-06-01 01:00,1,92.86,92.87,92.79,92.85,60
20180701|2018-06-01 01:30,1,92.86,93.25,92.72,93.21,119
20180701|2018-06-01 02:00,1,93.21,93.39,93.2,93.39,63
20180701|2018-06-01 02:30,1,93.4,93.42,93.27,93.27,111
20180701|2018-06-01 03:00,1,93.27,93.42,93.22,93.42,60
20180701|2018-06-01 03:30,1,93.4,93.42,93.35,93.36,25
20180701|2018-06-01 04:00,1,93.41,93.89,93.41,93.89,335
20180701|2018-06-01 04:30,1,93.89,94.21,93.84,94.13,175
20180701|2018-06-01 05:00,1,94.15,94.35,94.03,94.05,173
20180701|2018-06-01 05:30,1,94.02,94.2,93.8,94.03,293
20180701|2018-06-01 06:00,1,94,94.05,93.91,94.03,213
20180701|2018-06-01 06:30,1,94.03,94.49,94.03,94.48,306
20180701|2018-06-01 07:00,1,94.44,94.49,94.03,94.3,583
20180701|2018-06-01 07:30,1,94.24,94.24,93.63,93.9,1242
20180701|2018-06-01 08:00,1,93.92,94.01,93.11,93.31,876
20180701|2018-06-01 08:30,1,93.3,93.54,92.86,92.87,1529
20180701|2018-06-01 09:00,1,92.88,93.55,92.86,93.53,1047
20180701|2018-06-01 09:30,1,93.51,94.11,93.51,93.57,1991
20180701|2018-06-01 10:00,1,93.52,93.85,93.08,93.33,1133
20180701|2018-06-01 10:30,1,93.3,93.48,93.1,93.31,828
20180701|2018-06-01 11:00,1,93.32,93.67,93.31,93.43,793
20180701|2018-06-01 11:30,1,93.43,93.55,93.27,93.43,468
20180701|2018-06-01 12:00,1,93.47,93.87,93.47,93.71,718
20180701|2018-06-01 12:30,1,93.67,93.75,93.08,93.14,1157
20180701|2018-06-01 13:00,1,93.13,93.59,92.96,93.59,2095
20180701|2018-06-03 20:00,4,93.3,94.11,93.25,94.11,732
20180701|2018-06-03 20:30,4,94.07,94.42,93.5,93.82,559
20180701|2018-06-03 21:00,4,93.84,93.89,93.57,93.66,104
20180701|2018-06-03 21:30,4,93.62,94.47,93.62,94.34,349
20180701|2018-06-03 22:00,4,94.35,94.45,94.18,94.26,148
20180701|2018-06-03 22:30,4,94.3,94.43,94.18,94.39,167
20180701|2018-06-03 23:00,4,94.36,94.46,94.36,94.43,42
20180701|2018-06-03 23:30,4,94.44,94.47,94.27,94.43,149
20180701|2018-06-04 00:00,4,94.4,94.5,94.36,94.5,179
20180701|2018-06-04 00:30,4,94.47,94.52,93.93,93.97,304
20180701|2018-06-04 01:00,4,93.95,93.95,93.14,93.14,666
20180701|2018-06-04 01:30,4,93.12,93.16,92.86,93.16,322
20180701|2018-06-04 02:00,4,93.13,93.22,92.86,92.9,149
20180701|2018-06-04 02:30,4,92.92,93.32,92.9,93.31,113
20180701|2018-06-04 03:00,4,93.31,93.43,93.08,93.19,157
20180701|2018-06-04 03:30,4,93.15,93.18,92.7,93.16,278
20180701|2018-06-04 04:00,4,93.18,93.75,92.97,93.7,267
20180701|2018-06-04 04:30,4,93.67,93.7,93.26,93.3,72
20180701|2018-06-04 05:00,4,93.24,93.42,93.08,93.08,109
20180701|2018-06-04 05:30,4,93.08,93.36,93.05,93.36,63
20180701|2018-06-04 06:00,4,93.34,93.34,93.15,93.18,56
20180701|2018-06-04 06:30,4,93.16,93.35,93.08,93.31,90
20180701|2018-06-04 07:00,4,93.31,93.71,93.28,93.44,355
20180701|2018-06-04 07:30,4,93.4,93.44,93.16,93.3,385
20180701|2018-06-04 08:00,4,93.3,93.58,93.25,93.25,303
20180701|2018-06-04 08:30,4,93.22,93.25,92.57,92.62,1649
20180701|2018-06-04 09:00,4,92.62,92.95,92.57,92.82,1066
20180701|2018-06-04 09:30,4,92.84,93.26,92.7,92.7,1125
20180701|2018-06-04 10:00,4,92.69,92.77,92.48,92.49,988
20180701|2018-06-04 10:30,4,92.49,92.88,92.41,92.62,740
20180701|2018-06-04 11:00,4,92.62,92.62,92.11,92.2,858
20180701|2018-06-04 11:30,4,92.17,92.42,92.09,92.21,521
20180701|2018-06-04 12:00,4,92.21,92.36,92.1,92.31,309
20180701|2018-06-04 12:30,4,92.33,92.35,92.09,92.11,277
20180701|2018-06-04 13:00,4,92.11,92.27,92.07,92.11,1048
20180701|2018-06-04 20:00,5,92.24,92.25,91.77,91.92,692
20180701|2018-06-04 20:30,5,91.93,92.28,91.85,91.85,48
20180701|2018-06-04 21:00,5,91.85,91.9,91.65,91.65,117
20180701|2018-06-04 21:30,5,91.68,91.72,91.5,91.64,229
20180701|2018-06-04 22:00,5,91.52,91.58,91.4,91.44,208
20180701|2018-06-04 22:30,5,91.47,91.47,91.33,91.33,46
20180701|2018-06-04 23:00,5,91.37,91.42,91.2,91.2,115
20180701|2018-06-04 23:30,5,91.2,91.21,91.05,91.11,107
20180701|2018-06-05 00:00,5,91.13,91.17,91.09,91.1,70
20180701|2018-06-05 00:30,5,91.11,91.14,91,91,255
20180701|2018-06-05 01:00,5,91.01,91.04,90.86,90.88,228
20180701|2018-06-05 01:30,5,90.88,90.92,90.8,90.86,243
20180701|2018-06-05 02:00,5,90.83,90.9,90.55,90.74,350
20180701|2018-06-05 02:30,5,90.73,91.02,90.72,91.02,282
20180701|2018-06-05 03:00,5,90.99,91.17,90.96,91.15,100
20180701|2018-06-05 03:30,5,91.14,91.14,90.92,91.01,86
20180701|2018-06-05 04:00,5,91.02,91.05,90.92,90.93,33
20180701|2018-06-05 04:30,5,90.9,90.92,90.81,90.9,47
20180701|2018-06-05 05:00,5,90.87,91.04,90.87,90.96,72
20180701|2018-06-05 05:30,5,90.94,90.95,90.58,90.63,183
20180701|2018-06-05 06:00,5,90.62,90.74,90.59,90.67,140
20180701|2018-06-05 06:30,5,90.7,90.99,90.69,90.84,185
20180701|2018-06-05 07:00,5,90.84,90.89,90.33,90.54,700
20180701|2018-06-05 07:30,5,90.53,90.77,90.39,90.49,679
20180701|2018-06-05 08:00,5,90.51,90.58,90.29,90.31,615
20180701|2018-06-05 08:30,5,90.3,90.99,90.3,90.94,793
20180701|2018-06-05 09:00,5,90.9,91.23,90.76,90.84,1023
20180701|2018-06-05 09:30,5,90.87,91.22,90.35,90.42,1571
20180701|2018-06-05 10:00,5,90.41,90.95,90.15,90.2,1584
20180701|2018-06-05 10:30,5,90.22,90.4,89.9,90.2,1284
20180701|2018-06-05 11:00,5,90.17,90.2,89.87,89.99,716
20180701|2018-06-05 11:30,5,90,90.04,89.75,89.78,875
20180701|2018-06-05 12:00,5,89.77,89.99,89.73,89.78,484
20180701|2018-06-05 12:30,5,89.79,90.05,89.76,89.86,673
20180701|2018-06-05 13:00,5,89.85,90,89.78,89.81,1316
20180701|2018-06-05 20:00,6,89.75,89.89,89.35,89.58,1048
20180701|2018-06-05 20:30,6,89.56,89.77,89.39,89.74,125
20180701|2018-06-05 21:00,6,89.65,89.82,89.61,89.75,151
20180701|2018-06-05 21:30,6,89.72,89.75,89.69,89.74,38
20180701|2018-06-05 22:00,6,89.67,89.77,89.66,89.66,46
20180701|2018-06-05 22:30,6,89.66,89.78,89.66,89.78,14
20180701|2018-06-05 23:00,6,89.73,89.82,89.72,89.82,46
20180701|2018-06-05 23:30,6,89.82,89.82,89.75,89.76,29
20180701|2018-06-06 00:00,6,89.79,89.84,89.68,89.74,74
20180701|2018-06-06 00:30,6,89.71,90.11,89.66,90.08,73
20180701|2018-06-06 01:00,6,90.08,90.14,89.94,90.01,111
20180701|2018-06-06 01:30,6,89.95,90,89.6,89.7,153
20180701|2018-06-06 02:00,6,89.68,89.71,89.57,89.68,77
20180701|2018-06-06 02:30,6,89.7,89.76,89.66,89.69,68
20180701|2018-06-06 03:00,6,89.64,89.78,89.61,89.61,43
20180701|2018-06-06 03:30,6,89.61,89.72,89.61,89.65,37
20180701|2018-06-06 04:00,6,89.64,90.08,89.63,89.82,155
20180701|2018-06-06 04:30,6,89.8,90,89.75,90,94
20180701|2018-06-06 05:00,6,89.98,90.2,89.95,90,196
20180701|2018-06-06 05:30,6,89.97,90.29,89.97,90.28,101
20180701|2018-06-06 06:00,6,90.25,90.6,90.25,90.37,168
20180701|2018-06-06 06:30,6,90.4,90.58,90.23,90.23,107
20180701|2018-06-06 07:00,6,90.22,90.22,89.72,89.86,670
20180701|2018-06-06 07:30,6,89.88,90.32,89.82,90.3,532
20180701|2018-06-06 08:00,6,90.3,90.66,90.14,90.49,901
20180701|2018-06-06 08:30,6,90.46,91.11,90.42,91.01,1277
20180701|2018-06-06 09:00,6,90.99,91.56,90.87,90.9,1202
20180701|2018-06-06 09:30,6,90.9,91.54,90.9,91.44,628
20180701|2018-06-06 10:00,6,91.49,91.7,90.99,91.04,652
20180701|2018-06-06 10:30,6,91.09,91.25,90.8,90.91,437
20180701|2018-06-06 11:00,6,90.89,91.31,90.85,91.21,636
20180701|2018-06-06 11:30,6,91.21,91.42,90.81,91.01,678
20180701|2018-06-06 12:00,6,91.05,91.1,90.95,90.99,160
20180701|2018-06-06 12:30,6,90.99,91.02,90.84,90.89,265
20180701|2018-06-06 13:00,6,90.87,91.12,90.87,90.94,852
20180701|2018-06-06 20:00,7,91.3,91.3,90.5,90.56,369
20180701|2018-06-06 20:30,7,90.53,91.4,90.45,91.16,464
20180701|2018-06-06 21:00,7,91.23,91.53,91.23,91.45,279
20180701|2018-06-06 21:30,7,91.49,91.56,91.01,91.01,80
20180701|2018-06-06 22:00,7,91.2,91.2,90.52,90.71,38
20180701|2018-06-06 22:30,7,90.67,90.68,90.47,90.56,84
20180701|2018-06-06 23:00,7,90.56,90.64,90.54,90.64,36
20180701|2018-06-06 23:30,7,90.64,90.9,90.64,90.88,22
20180701|2018-06-07 00:00,7,90.88,90.89,90.88,90.88,5
20180701|2018-06-07 00:30,7,90.82,91.06,90.78,90.85,49
20180701|2018-06-07 01:00,7,90.91,90.91,90.69,90.75,64
20180701|2018-06-07 01:30,7,90.7,90.89,90.65,90.89,33
20180701|2018-06-07 02:00,7,90.76,90.89,90.74,90.75,19
20180701|2018-06-07 02:30,7,90.72,90.92,90.71,90.92,123
20180701|2018-06-07 03:00,7,90.94,90.94,90.71,90.71,115
20180701|2018-06-07 03:30,7,90.71,90.86,90.7,90.81,148
20180701|2018-06-07 04:00,7,90.81,90.85,90.71,90.76,124
20180701|2018-06-07 04:30,7,90.75,90.85,90.75,90.8,90
20180701|2018-06-07 05:00,7,90.81,90.83,90.73,90.79,120
20180701|2018-06-07 05:30,7,90.79,91.1,90.75,91.05,221
20180701|2018-06-07 06:00,7,91.02,91.4,91.02,91.4,207
20180701|2018-06-07 06:30,7,91.4,91.7,91.35,91.63,290
20180701|2018-06-07 07:00,7,91.64,91.65,91.17,91.58,644
20180701|2018-06-07 07:30,7,91.58,91.6,91.13,91.33,976
20180701|2018-06-07 08:00,7,91.31,91.53,91.1,91.13,441
20180701|2018-06-07 08:30,7,91.15,91.31,90.88,90.99,1009
20180701|2018-06-07 09:00,7,90.99,91.44,90.87,91.44,716
20180701|2018-06-07 09:30,7,91.46,92.42,91.29,92.12,1840
20180701|2018-06-07 10:00,7,92.12,92.83,92.12,92.5,1418
20180701|2018-06-07 10:30,7,92.5,92.71,92.28,92.4,980
20180701|2018-06-07 11:00,7,92.38,92.46,91.98,92.1,572
20180701|2018-06-07 11:30,7,92.06,92.43,91.97,92.43,450
20180701|2018-06-07 12:00,7,92.41,92.79,92.22,92.67,610
20180701|2018-06-07 12:30,7,92.68,93.93,92.68,93.84,2060
20180701|2018-06-07 13:00,7,93.89,94.95,93.35,94.07,5965
20180701|2018-06-07 20:00,8,93.97,94.67,93.59,93.89,693
20180701|2018-06-07 20:30,8,93.9,94.18,93.89,94.1,118
20180701|2018-06-07 21:00,8,94.06,94.14,93.93,94,34
20180701|2018-06-07 21:30,8,93.97,93.97,93.77,93.8,51
20180701|2018-06-07 22:00,8,93.81,93.88,93.81,93.87,23
20180701|2018-06-07 22:30,8,93.88,94,93.88,94,98
20180701|2018-06-07 23:00,8,94,94.37,94,94.37,112
20180701|2018-06-07 23:30,8,94.36,94.58,94.36,94.54,154
20180701|2018-06-08 00:00,8,94.52,94.95,94.52,94.9,211
20180701|2018-06-08 00:30,8,94.87,95.1,94.76,95.1,158
20180701|2018-06-08 01:00,8,95.1,95.17,94.94,95.11,113
20180701|2018-06-08 01:30,8,95.17,95.38,95.1,95.17,121
20180701|2018-06-08 02:00,8,95.16,95.32,94.91,95.07,128
20180701|2018-06-08 02:30,8,95.06,95.41,95,95.39,234
20180701|2018-06-08 03:00,8,95.45,95.7,95.26,95.36,226
20180701|2018-06-08 03:30,8,95.43,95.78,95.42,95.5,166
20180701|2018-06-08 04:00,8,95.52,95.84,95.52,95.58,126
20180701|2018-06-08 04:30,8,95.58,95.68,95.51,95.53,80
20180701|2018-06-08 05:00,8,95.53,95.54,95,95.3,195
20180701|2018-06-08 05:30,8,95.3,95.3,95.09,95.14,109
20180701|2018-06-08 06:00,8,95.13,95.25,95.12,95.23,196
20180701|2018-06-08 06:30,8,95.23,95.5,95.17,95.39,366
20180701|2018-06-08 07:00,8,95.43,95.55,94.82,95.28,618
20180701|2018-06-08 07:30,8,95.28,95.28,95,95.03,495
20180701|2018-06-08 08:00,8,95.04,95.58,95.02,95.22,697
20180701|2018-06-08 08:30,8,95.22,95.29,94.95,95.23,1016
20180701|2018-06-08 09:00,8,95.26,95.78,95.21,95.57,1551
20180701|2018-06-08 09:30,8,95.57,95.82,95.24,95.59,2133
20180701|2018-06-08 10:00,8,95.59,95.59,95.28,95.28,970
20180701|2018-06-08 10:30,8,95.29,95.31,94.46,94.79,1833
20180701|2018-06-08 11:00,8,94.8,95,94.53,94.56,1045
20180701|2018-06-08 11:30,8,94.55,94.97,94.43,94.64,1095
20180701|2018-06-08 12:00,8,94.67,95.15,94.64,95.08,789
20180701|2018-06-08 12:30,8,95.1,95.59,94.98,95.55,624
20180701|2018-06-08 13:00,8,95.55,95.65,94.65,94.83,1340
20180701|2018-06-10 20:00,11,95.55,95.55,94,94.83,302
20180701|2018-06-10 20:30,11,94.83,94.83,94,94.8,111
20180701|2018-06-10 21:00,11,94.83,95.07,94.52,94.9,95
20180701|2018-06-10 21:30,11,94.8,95.02,94.7,94.7,32
20180701|2018-06-10 22:00,11,94.7,95.18,94.7,95.18,52
20180701|2018-06-10 22:30,11,95.25,95.26,95.02,95.02,55
20180701|2018-06-10 23:00,11,95.09,95.13,94.91,94.91,14
20180701|2018-06-10 23:30,11,95.01,95.12,95.01,95.1,9
20180701|2018-06-11 00:00,11,95.2,95.2,95.05,95.05,21
20180701|2018-06-11 00:30,11,95.07,95.21,95.06,95.17,19
20180701|2018-06-11 01:00,11,95.23,95.27,95.18,95.24,48
20180701|2018-06-11 01:30,11,95.23,95.23,95.01,95.18,66
20180701|2018-06-11 02:00,11,95.17,95.55,95.15,95.55,99
20180701|2018-06-11 02:30,11,95.56,95.76,95.48,95.75,178
20180701|2018-06-11 03:00,11,95.63,96.15,95.58,96.12,310
20180701|2018-06-11 03:30,11,96.13,96.29,96.11,96.16,165
20180701|2018-06-11 04:00,11,96.16,96.5,96.12,96.45,232
20180701|2018-06-11 04:30,11,96.36,96.36,96.1,96.16,122
20180701|2018-06-11 05:00,11,96.19,96.26,96.07,96.13,80
20180701|2018-06-11 05:30,11,96.13,96.23,95.89,95.89,109
20180701|2018-06-11 06:00,11,95.89,95.92,95.76,95.78,48
20180701|2018-06-11 06:30,11,95.75,95.75,95.53,95.57,156
20180701|2018-06-11 07:00,11,95.52,95.81,95.48,95.69,288
20180701|2018-06-11 07:30,11,95.62,95.91,95.45,95.82,262
20180701|2018-06-11 08:00,11,95.87,95.88,95.3,95.34,363
20180701|2018-06-11 08:30,11,95.34,95.46,94.83,95.34,792
20180701|2018-06-11 09:00,11,95.35,95.45,94.58,95,878
20180701|2018-06-11 09:30,11,94.99,95.12,94.59,94.9,607
20180701|2018-06-11 10:00,11,94.92,94.96,94.57,94.88,538
20180701|2018-06-11 10:30,11,94.9,95.12,94.79,94.89,342
20180701|2018-06-11 11:00,11,94.89,95.06,94.8,95.06,338
20180701|2018-06-11 11:30,11,95.03,95.11,94.56,94.75,414
20180701|2018-06-11 12:00,11,94.77,94.95,94.5,94.5,408
20180701|2018-06-11 12:30,11,94.51,94.83,94.46,94.74,334
20180701|2018-06-11 13:00,11,94.8,94.93,94.34,94.81,863
20180701|2018-06-11 20:00,12,95.19,95.19,94.69,94.79,154
20180701|2018-06-11 20:30,12,94.7,94.92,94.67,94.92,47
20180701|2018-06-11 21:00,12,94.94,94.96,94.8,94.96,17
20180701|2018-06-11 21:30,12,95,95.01,94.71,94.82,145
20180701|2018-06-11 22:00,12,94.69,94.87,94.67,94.86,12
20180701|2018-06-11 22:30,12,94.77,94.8,94.7,94.7,26
20180701|2018-06-11 23:00,12,94.69,94.95,94.69,94.89,11
20180701|2018-06-11 23:30,12,94.96,95.05,94.96,95.05,5
20180701|2018-06-12 00:00,12,95.06,95.06,94.88,94.9,9
20180701|2018-06-12 00:30,12,95.04,95.08,94.89,94.89,79
20180701|2018-06-12 01:00,12,94.88,95.04,94.85,94.94,20
20180701|2018-06-12 01:30,12,94.95,95.11,94.92,95.11,59
20180701|2018-06-12 02:00,12,95.07,95.23,95.07,95.23,80
20180701|2018-06-12 02:30,12,95.17,95.22,95.09,95.09,75
20180701|2018-06-12 03:00,12,95.09,95.15,95.09,95.11,88
20180701|2018-06-12 03:30,12,95.1,95.1,95.04,95.04,10
20180701|2018-06-12 04:00,12,95.02,95.09,95,95.08,10
20180701|2018-06-12 04:30,12,95.03,95.04,94.96,95.02,63
20180701|2018-06-12 05:00,12,94.98,95.15,94.98,95.14,48
20180701|2018-06-12 05:30,12,95.15,95.46,95.1,95.35,103
20180701|2018-06-12 06:00,12,95.41,95.81,95.41,95.7,118
20180701|2018-06-12 06:30,12,95.74,95.75,95.43,95.48,96
20180701|2018-06-12 07:00,12,95.5,95.54,95.32,95.54,148
20180701|2018-06-12 07:30,12,95.54,95.75,95.49,95.59,196
20180701|2018-06-12 08:00,12,95.59,95.6,95.18,95.21,397
20180701|2018-06-12 08:30,12,95.23,95.35,94.91,95.08,563
20180701|2018-06-12 09:00,12,95.14,95.22,94.67,94.8,478
20180701|2018-06-12 09:30,12,94.8,95.3,94.75,95.26,895
20180701|2018-06-12 10:00,12,95.25,95.42,95.12,95.12,602
20180701|2018-06-12 10:30,12,95.09,95.54,95.01,95.36,548
20180701|2018-06-12 11:00,12,95.39,95.74,94.85,95.49,997
20180701|2018-06-12 11:30,12,95.53,95.73,95.34,95.73,300
20180701|2018-06-12 12:00,12,95.71,95.85,95.61,95.64,530
20180701|2018-06-12 12:30,12,95.62,95.65,95.11,95.23,419
20180701|2018-06-12 13:00,12,95.23,95.46,95.08,95.23,758
20180701|2018-06-12 20:00,13,95.3,95.3,94.87,95.06,158
20180701|2018-06-12 20:30,13,95.03,95.04,94.8,94.92,65
20180701|2018-06-12 21:00,13,95.02,95.06,94.83,94.87,23
20180701|2018-06-12 21:30,13,94.82,95.58,94.8,95.45,179
20180701|2018-06-12 22:00,13,95.47,95.66,95.38,95.59,80
20180701|2018-06-12 22:30,13,95.57,95.57,95.57,95.57,1
20180701|2018-06-12 23:30,13,95.56,95.56,95.56,95.56,5
20180701|2018-06-13 00:00,13,95.58,95.59,95.4,95.4,44
20180701|2018-06-13 00:30,13,95.33,95.52,95.25,95.39,30
20180701|2018-06-13 01:00,13,95.4,95.4,95.13,95.22,111
20180701|2018-06-13 01:30,13,95.28,95.64,95.28,95.53,33
20180701|2018-06-13 02:00,13,95.47,95.47,95.1,95.13,24
20180701|2018-06-13 02:30,13,95.18,95.18,95.18,95.18,1
20180701|2018-06-13 03:00,13,95.18,95.22,95.18,95.2,31
20180701|2018-06-13 03:30,13,95.26,95.26,94.77,94.86,181
20180701|2018-06-13 04:00,13,94.9,95.04,94.77,95.03,151
20180701|2018-06-13 04:30,13,95.03,95.26,95.03,95.26,102
20180701|2018-06-13 05:00,13,95.26,95.29,95.19,95.25,30
20180701|2018-06-13 05:30,13,95.2,95.2,94.54,94.54,229
20180701|2018-06-13 06:00,13,94.57,94.68,94.27,94.32,341
20180701|2018-06-13 06:30,13,94.3,94.36,94.06,94.24,343
20180701|2018-06-13 07:00,13,94.28,94.28,93.86,94.15,559
20180701|2018-06-13 07:30,13,94.13,94.18,93.77,93.81,416
20180701|2018-06-13 08:00,13,93.8,94.37,93.8,94.07,639
20180701|2018-06-13 08:30,13,94.14,94.28,93.82,93.84,568
20180701|2018-06-13 09:00,13,93.82,93.97,93.36,93.61,1683
20180701|2018-06-13 09:30,13,93.59,93.77,93.49,93.58,816
20180701|2018-06-13 10:00,13,93.56,93.77,93.45,93.52,589
20180701|2018-06-13 10:30,13,93.49,93.87,93.21,93.82,828
20180701|2018-06-13 11:00,13,93.82,94.05,93.72,94.03,443
20180701|2018-06-13 11:30,13,94.03,94.07,93.7,93.92,290
20180701|2018-06-13 12:00,13,93.92,93.99,93.79,93.95,372
20180701|2018-06-13 12:30,13,93.92,94.14,93.67,93.76,442
20180701|2018-06-13 13:00,13,93.81,94.04,93.69,93.74,751
20180701|2018-06-13 20:00,14,93.65,93.66,93.1,93.23,221
20180701|2018-06-13 20:30,14,93.25,93.66,93.25,93.66,35
20180701|2018-06-13 21:00,14,93.57,93.87,93.56,93.84,12
20180701|2018-06-13 21:30,14,93.61,93.61,93.31,93.31,10
20180701|2018-06-13 22:00,14,93.24,93.29,93.04,93.07,259
20180701|2018-06-13 22:30,14,93.06,93.09,92.9,92.9,149
20180701|2018-06-13 23:00,14,93.05,93.17,92.9,93.13,69
20180701|2018-06-13 23:30,14,93.17,93.17,93.02,93.03,38
20180701|2018-06-14 00:00,14,93.09,93.15,93.07,93.07,19
20180701|2018-06-14 00:30,14,93,93,92.8,92.96,109
20180701|2018-06-14 01:00,14,92.85,93.09,92.85,93,28
20180701|2018-06-14 01:30,14,92.95,93,92.82,92.82,20
20180701|2018-06-14 02:00,14,92.92,92.97,92.85,92.97,37
20180701|2018-06-14 02:30,14,93,93.2,92.98,93.19,87
20180701|2018-06-14 03:00,14,93.18,93.87,93.05,93.65,69
20180701|2018-06-14 03:30,14,93.65,94.49,93.57,94.41,308
20180701|2018-06-14 04:00,14,94.44,94.5,94.21,94.23,138
20180701|2018-06-14 04:30,14,94.21,94.21,93.65,93.65,77
20180701|2018-06-14 05:00,14,93.6,93.93,93.58,93.93,27
20180701|2018-06-14 05:30,14,93.95,94.14,93.93,94.11,37
20180701|2018-06-14 06:00,14,94.17,94.49,94.11,94.24,108
20180701|2018-06-14 06:30,14,94.24,94.27,93.95,93.95,47
20180701|2018-06-14 07:00,14,93.96,94,93.56,93.61,66
20180701|2018-06-14 07:30,14,93.7,93.74,93.3,93.36,135
20180701|2018-06-14 08:00,14,93.3,93.39,92.8,93.16,557
20180701|2018-06-14 08:30,14,93.21,93.28,92.85,92.95,356
20180701|2018-06-14 09:00,14,92.97,93.35,92.84,92.84,521
20180701|2018-06-14 09:30,14,92.82,92.89,92.61,92.62,613
20180701|2018-06-14 10:00,14,92.64,92.96,92.62,92.8,504
20180701|2018-06-14 10:30,14,92.8,93.01,92.71,92.78,218
20180701|2018-06-14 11:00,14,92.8,92.95,92.74,92.76,328
20180701|2018-06-14 11:30,14,92.75,92.87,92.68,92.87,245
20180701|2018-06-14 12:00,14,92.88,93,92.83,92.84,201
20180701|2018-06-14 12:30,14,92.83,93.01,92.8,92.98,317
20180701|2018-06-14 13:00,14,92.98,93.49,92.96,93.35,1220
20180701|2018-06-14 20:00,15,93.14,93.14,92.55,92.55,395
20180701|2018-06-14 20:30,15,92.55,92.55,92.19,92.45,440
20180701|2018-06-14 21:00,15,92.3,92.3,92.1,92.25,125
20180701|2018-06-14 21:30,15,92.5,92.5,92.15,92.15,30
20180701|2018-06-14 22:00,15,92.2,92.29,92.15,92.18,44
20180701|2018-06-14 22:30,15,92.2,92.3,92.19,92.19,11
20180701|2018-06-14 23:00,15,92.28,92.28,92.28,92.28,5
20180701|2018-06-14 23:30,15,92.18,92.28,92.15,92.28,26
20180701|2018-06-15 00:00,15,92.26,92.28,92.1,92.1,7
20180701|2018-06-15 00:30,15,92.2,92.21,92.1,92.21,6
20180701|2018-06-15 01:00,15,92.14,92.14,92.06,92.1,61
20180701|2018-06-15 01:30,15,92.1,92.1,92.05,92.1,54
20180701|2018-06-15 02:00,15,92.08,92.11,92.05,92.06,121
20180701|2018-06-15 02:30,15,92.08,92.12,92.05,92.12,95
20180701|2018-06-15 03:00,15,92.1,92.1,91.81,91.81,272
20180701|2018-06-15 03:30,15,91.81,91.87,91.8,91.83,97
20180701|2018-06-15 04:00,15,91.88,91.93,91.88,91.9,71
20180701|2018-06-15 04:30,15,91.92,91.96,91.9,91.9,20
20180701|2018-06-15 05:00,15,91.83,91.89,91.55,91.6,234
20180701|2018-06-15 05:30,15,91.62,91.77,91.56,91.68,86
20180701|2018-06-15 06:00,15,91.68,91.8,91.68,91.76,98
20180701|2018-06-15 06:30,15,91.79,91.87,91.73,91.86,237
20180701|2018-06-15 07:00,15,91.88,91.91,91.35,91.36,523
20180701|2018-06-15 07:30,15,91.33,91.39,90.63,90.63,918
20180701|2018-06-15 08:00,15,90.62,91.52,90.55,91.28,824
20180701|2018-06-15 08:30,15,91.16,91.55,90.8,91.08,483
20180701|2018-06-15 09:00,15,91.08,91.25,90.87,91.11,297
20180701|2018-06-15 09:30,15,91.1,91.1,90.75,90.96,274
20180701|2018-06-15 10:00,15,90.97,91,90.81,90.89,163
20180701|2018-06-15 10:30,15,90.81,90.85,90.62,90.68,307
20180701|2018-06-15 11:00,15,90.71,90.94,90.63,90.87,284
20180701|2018-06-15 11:30,15,90.84,91.05,90.77,91.05,183
20180701|2018-06-15 12:00,15,91.05,91.18,90.89,90.95,222
20180701|2018-06-15 12:30,15,90.98,91.1,90.86,90.86,506
20180701|2018-06-15 13:00,15,90.84,90.9,90.5,90.53,1161
20180701|2018-06-17 20:00,18,90.55,90.55,88.5,88.74,1331
20180701|2018-06-17 20:30,18,88.74,88.74,88.25,88.25,43
20180701|2018-06-17 21:00,18,88.64,89.07,88.64,89.07,22
20180701|2018-06-17 21:30,18,88.8,88.87,88.78,88.78,13
20180701|2018-06-17 22:00,18,88.78,89.11,88.76,89.11,35
20180701|2018-06-17 22:30,18,89.11,89.11,88.76,88.8,9
20180701|2018-06-17 23:00,18,88.85,89,88.76,89,27
20180701|2018-06-17 23:30,18,88.96,89.04,88.91,89,80
20180701|2018-06-18 00:00,18,88.79,89.03,88.78,89.03,10
20180701|2018-06-18 01:00,18,88.94,89.15,88.94,89,46
20180701|2018-06-18 01:30,18,88.89,89,88.8,88.94,16
20180701|2018-06-18 02:00,18,89,89,88.95,88.99,18
20180701|2018-06-18 02:30,18,88.97,89.4,88.97,89.36,105
20180701|2018-06-18 03:00,18,89.14,89.5,89.14,89.33,132
20180701|2018-06-18 03:30,18,89.39,89.39,88.95,89.08,22
20180701|2018-06-18 04:00,18,89.08,89.11,89.07,89.07,14
20180701|2018-06-18 04:30,18,89.08,89.08,88.92,88.95,16
20180701|2018-06-18 05:00,18,88.82,88.88,88.8,88.8,13
20180701|2018-06-18 05:30,18,88.8,88.98,88.76,88.78,42
20180701|2018-06-18 06:00,18,88.76,88.84,88.7,88.7,70
20180701|2018-06-18 06:30,18,88.6,88.94,88.6,88.71,48
20180701|2018-06-18 07:00,18,88.66,88.76,88.6,88.63,31
20180701|2018-06-18 07:30,18,88.61,88.88,88.55,88.68,102
20180701|2018-06-18 08:00,18,88.6,89.1,88.58,89.1,157
20180701|2018-06-18 08:30,18,88.97,89.01,88.55,88.55,247
20180701|2018-06-18 09:00,18,88.55,88.68,88.4,88.4,283
20180701|2018-06-18 09:30,18,88.4,88.48,88.21,88.21,242
20180701|2018-06-18 10:00,18,88.27,88.49,88.15,88.27,345
20180701|2018-06-18 10:30,18,88.38,88.76,88.25,88.5,95
20180701|2018-06-18 11:00,18,88.36,88.49,88.15,88.27,66
20180701|2018-06-18 11:30,18,88.2,88.32,88.08,88.14,75
20180701|2018-06-18 12:00,18,88.14,88.14,87.3,87.3,522
20180701|2018-06-18 12:30,18,87.3,87.32,86.8,87.22,355
20180701|2018-06-18 13:00,18,87.25,87.58,87.22,87.38,411
20180701|2018-06-18 20:00,19,87.4,87.86,87.23,87.86,98
20180701|2018-06-18 20:30,19,87.86,88.15,87.86,88.12,43
20180701|2018-06-18 21:00,19,87.98,88.12,87.98,88.12,20
20180701|2018-06-18 21:30,19,87.94,88,87.94,88,17
20180701|2018-06-18 22:00,19,88,88,87.66,87.66,12
20180701|2018-06-18 22:30,19,87.88,87.88,87.88,87.88,2
20180701|2018-06-18 23:00,19,87.98,88.12,87.85,87.85,49
20180701|2018-06-18 23:30,19,87.92,88.15,87.92,88.15,34
20180701|2018-06-19 00:00,19,88,88,87.85,87.85,35
20180701|2018-06-19 00:30,19,87.9,87.99,87.7,87.85,68
20180701|2018-06-19 01:00,19,87.9,87.9,87.56,87.56,241
20180701|2018-06-19 01:30,19,87.56,87.59,86.64,86.64,342
20180701|2018-06-19 02:00,19,86.67,86.67,86.55,86.65,195
20180701|2018-06-19 02:30,19,86.55,86.68,86.55,86.55,17
20180701|2018-06-19 03:00,19,86.51,86.51,86.1,86.1,88
20180701|2018-06-19 03:30,19,86.1,86.34,86.09,86.16,73
20180701|2018-06-19 04:00,19,86.18,86.18,86.04,86.05,54
20180701|2018-06-19 04:30,19,86,86.01,85.7,85.7,146
20180701|2018-06-19 05:00,19,85.7,85.78,85.5,85.5,62
20180701|2018-06-19 05:30,19,85.72,85.72,85.3,85.3,36
20180701|2018-06-19 06:00,19,85.33,85.36,85.09,85.09,134
20180701|2018-06-19 06:30,19,85,85.18,84.55,84.55,200
20180701|2018-06-19 07:00,19,84.5,85.1,84.2,84.22,260
20180701|2018-06-19 07:30,19,84.22,85.26,84.1,84.6,217
20180701|2018-06-19 08:00,19,84.74,85.11,84.28,84.52,269
20180701|2018-06-19 08:30,19,84.47,84.84,84.12,84.12,192
20180701|2018-06-19 09:00,19,84.11,84.13,83.71,83.96,392
20180701|2018-06-19 09:30,19,83.91,84.05,83.76,83.84,146
20180701|2018-06-19 10:00,19,83.84,84,83.61,83.7,226
20180701|2018-06-19 10:30,19,83.78,83.88,83.45,83.58,212
20180701|2018-06-19 11:00,19,83.58,83.65,83.45,83.45,165
20180701|2018-06-19 11:30,19,83.45,83.73,83.35,83.45,229
20180701|2018-06-19 12:00,19,83.46,83.68,83.35,83.67,83
20180701|2018-06-19 12:30,19,83.65,84.37,83.44,83.64,261
20180701|2018-06-19 13:00,19,83.55,83.74,83.32,83.35,241
20180701|2018-06-19 20:00,20,83.25,84.42,83.1,84.42,219
20180701|2018-06-19 20:30,20,84.43,84.84,84.34,84.77,130
20180701|2018-06-19 21:00,20,84.7,84.9,84.7,84.9,38
20180701|2018-06-19 21:30,20,84.89,84.89,84.67,84.72,7
20180701|2018-06-19 22:00,20,84.67,84.67,84.57,84.62,4
20180701|2018-06-19 22:30,20,84.83,84.83,84.62,84.62,4
20180701|2018-06-19 23:00,20,84.74,84.74,84.74,84.74,2
20180701|2018-06-19 23:30,20,84.61,84.61,84.61,84.61,1
20180701|2018-06-20 00:00,20,84.55,84.7,84.53,84.7,41
20180701|2018-06-20 00:30,20,84.79,84.94,84.79,84.94,35
20180701|2018-06-20 01:00,20,84.9,85.21,84.84,85.14,51
20180701|2018-06-20 01:30,20,85.14,85.3,85.13,85.3,117
20180701|2018-06-20 02:00,20,85.29,85.29,84.96,84.96,17
20180701|2018-06-20 02:30,20,84.88,85.15,84.88,85.15,23
20180701|2018-06-20 03:00,20,84.99,85.04,84.76,85.01,94
20180701|2018-06-20 03:30,20,84.89,84.95,84.86,84.86,50
20180701|2018-06-20 04:00,20,84.86,85.23,84.86,85.23,29
20180701|2018-06-20 04:30,20,85.15,85.62,85.07,85.59,74
20180701|2018-06-20 05:00,20,85.52,85.7,85.45,85.59,48
20180701|2018-06-20 05:30,20,85.18,85.18,84.86,85.09,11
20180701|2018-06-20 06:00,20,85.22,85.28,85.13,85.13,8
20180701|2018-06-20 06:30,20,84.86,84.9,84.31,84.49,47
20180701|2018-06-20 07:00,20,84.49,84.57,84.15,84.18,42
20180701|2018-06-20 07:30,20,84.09,84.13,83.62,83.63,45
20180701|2018-06-20 08:00,20,83.78,84.07,83.78,83.84,71
20180701|2018-06-20 08:30,20,83.73,83.85,83.58,83.68,60
20180701|2018-06-20 09:00,20,83.65,83.78,83.35,83.36,120
20180701|2018-06-20 09:30,20,83.32,83.9,83.32,83.58,92
20180701|2018-06-20 10:00,20,83.53,83.7,83.29,83.41,115
20180701|2018-06-20 10:30,20,83.5,83.5,83.2,83.21,101
20180701|2018-06-20 11:00,20,83.2,83.33,83.1,83.26,46
20180701|2018-06-20 11:30,20,83.31,83.4,83.19,83.25,88
20180701|2018-06-20 12:00,20,83.22,83.45,83.1,83.45,142
20180701|2018-06-20 12:30,20,83.4,83.51,83.29,83.45,160
20180701|2018-06-20 13:00,20,83.45,83.73,83.16,83.27,255
20180701|2018-06-20 20:00,21,83.4,83.64,83.2,83.61,54
20180701|2018-06-20 20:30,21,83.61,83.85,83.61,83.85,22
20180701|2018-06-20 21:00,21,83.75,84.01,83.75,84,22
20180701|2018-06-20 21:30,21,83.84,83.91,83.75,83.89,9
20180701|2018-06-20 22:00,21,83.94,83.94,83.44,83.44,5
20180701|2018-06-20 23:00,21,83.53,83.53,83.53,83.53,4
20180701|2018-06-20 23:30,21,83.51,83.51,83.31,83.31,11
20180701|2018-06-21 00:00,21,83.41,83.41,83.37,83.37,2
20180701|2018-06-21 00:30,21,83.37,83.37,83.21,83.25,21
20180701|2018-06-21 01:00,21,83.26,83.38,83.21,83.38,20
20180701|2018-06-21 01:30,21,83.28,83.41,83.15,83.26,39
20180701|2018-06-21 02:00,21,83.23,83.35,83.22,83.35,19
20180701|2018-06-21 02:30,21,83.3,83.31,83.3,83.31,2
20180701|2018-06-21 03:00,21,83.35,83.36,83.35,83.36,2
20180701|2018-06-21 03:30,21,83.36,83.36,83.11,83.11,19
20180701|2018-06-21 04:00,21,83.13,83.16,83.1,83.16,26
20180701|2018-06-21 04:30,21,83.11,83.16,83.05,83.12,33
20180701|2018-06-21 05:00,21,83.15,83.16,83.1,83.16,40
20180701|2018-06-21 05:30,21,83.16,83.2,83.16,83.16,15
20180701|2018-06-21 06:00,21,83.2,83.2,83.2,83.2,1
20180701|2018-06-21 06:30,21,83.13,83.18,83.13,83.18,4
20180701|2018-06-21 07:00,21,83.37,83.46,83.15,83.3,43
20180701|2018-06-21 07:30,21,83.28,83.41,83.18,83.35,16
20180701|2018-06-21 08:00,21,83.21,83.29,83.01,83.1,68
20180701|2018-06-21 08:30,21,83.1,83.6,83.1,83.6,85
20180701|2018-06-21 09:00,21,83.58,84.2,83.39,84.07,59
20180701|2018-06-21 09:30,21,84,84,83.32,83.46,105
20180701|2018-06-21 10:00,21,83.62,83.75,83.62,83.7,6
20180701|2018-06-21 10:30,21,83.76,83.97,83.62,83.71,72
20180701|2018-06-21 11:00,21,83.7,83.85,83.59,83.61,152
20180701|2018-06-21 11:30,21,83.55,83.82,83.55,83.55,57
20180701|2018-06-21 12:00,21,83.6,83.7,83.45,83.53,80
20180701|2018-06-21 12:30,21,83.56,83.86,83.56,83.72,64
20180701|2018-06-21 13:00,21,83.71,83.71,83.14,83.14,182
20180701|2018-06-21 20:00,22,83.25,83.27,83.15,83.27,5
20180701|2018-06-21 20:30,22,83.16,83.17,83.16,83.17,4
20180701|2018-06-21 21:00,22,83.13,83.13,83.1,83.1,100
20180701|2018-06-21 21:30,22,83.21,83.29,83.21,83.29,3
20180701|2018-06-21 22:00,22,83.27,83.35,83.27,83.34,4
20180701|2018-06-21 22:30,22,83.27,83.32,83.27,83.32,3
20180701|2018-06-21 23:00,22,83.35,83.35,83.35,83.35,1
20180701|2018-06-21 23:30,22,83.38,83.44,83.38,83.43,12
20180701|2018-06-22 00:30,22,83.43,83.44,83.43,83.43,7
20180701|2018-06-22 01:00,22,83.37,83.37,83.37,83.37,1
20180701|2018-06-22 01:30,22,83.3,83.33,83.25,83.27,11
20180701|2018-06-22 02:00,22,83.25,83.34,83.2,83.34,8
20180701|2018-06-22 02:30,22,83.39,83.56,83.39,83.55,9
20180701|2018-06-22 03:00,22,83.55,83.6,83.55,83.6,63
20180701|2018-06-22 03:30,22,83.6,83.6,83.6,83.6,7
20180701|2018-06-22 04:00,22,83.6,83.73,83.59,83.73,56
20180701|2018-06-22 04:30,22,83.74,83.75,83.74,83.75,4
20180701|2018-06-22 05:00,22,83.74,83.75,83.69,83.75,8
20180701|2018-06-22 06:00,22,83.75,83.78,83.73,83.73,38
20180701|2018-06-22 06:30,22,83.73,83.73,83.73,83.73,20
20180701|2018-06-22 07:00,22,83.75,83.85,83.75,83.85,30
20180701|2018-06-22 07:30,22,83.84,83.85,83.67,83.7,32
20180701|2018-06-22 08:00,22,83.77,83.84,83.77,83.84,8
20180701|2018-06-22 08:30,22,83.64,83.85,83.64,83.8,105
20180701|2018-06-22 09:00,22,83.84,84.19,83.74,84.19,142
20180701|2018-06-22 09:30,22,84.01,84.19,83.78,84.19,70
20180701|2018-06-22 10:00,22,84.18,84.18,84.02,84.05,70
20180701|2018-06-22 10:30,22,83.93,84.04,83.92,84.04,6
20180701|2018-06-22 11:00,22,84.04,84.04,83.72,83.72,22
20180701|2018-06-22 11:30,22,83.71,84,83.6,84,32
20180701|2018-06-22 12:00,22,83.85,84.19,83.8,84.19,35
20180701|2018-06-22 12:30,22,84,84.85,83.92,84.75,43
20180701|2018-06-22 13:00,22,84.75,85.8,84.75,85.8,323
20180701|2018-06-25 07:30,25,85.5,85.5,85.5,85.5,6
20180701|2018-06-25 08:00,25,86,86.48,86,86.48,16
20180701|2018-06-25 09:00,25,85.89,85.89,85.5,85.5,3
20180701|2018-06-25 09:30,25,84.2,84.2,84.2,84.2,3
20180701|2018-06-25 13:00,25,86.33,86.33,86.33,86.33,2
20180701|2018-06-25 20:00,26,85.79,86.32,84.09,86.32,11
20180701|2018-06-26 09:30,26,84.25,84.25,84.25,84.25,1
20180701|2018-06-27 08:00,27,86.12,86.12,86.08,86.08,2
20180701|2018-06-28 09:30,28,85.65,85.65,85.65,85.65,3
20180701|2018-06-28 10:00,28,85.44,85.48,85.44,85.45,6
20180701|2018-06-28 12:30,28,85.54,85.55,85.54,85.55,2
20180701|2018-06-28 13:00,28,85.15,85.15,85.15,85.15,2
20180701|2018-06-29 04:00,29,85.41,85.41,85.41,85.41,1
20180701|2018-06-29 08:00,29,85.23,85.23,85.23,85.23,2
20180701|2018-06-29 08:30,29,85.16,85.16,85.06,85.12,5
20180701|2018-06-29 10:30,29,86.03,86.03,86.03,86.03,2
20180701|2018-07-02 13:00,2,84.44,84.44,84.44,84.44,40
20180701|2018-07-02 20:30,3,84.44,84.44,84.44,84.44,7
20180701|2018-07-04 20:00,5,84.44,84.44,84.44,84.44,12
20180701|2018-07-05 13:00,5,83.73,83.73,83.73,83.73,5
20180701|2018-07-05 23:00,6,84.12,84.12,84.12,84.12,2
20180701|2018-07-06 09:00,6,84.95,84.95,84.95,84.95,1
20181001|2017-05-16 12:00,16,71.88,71.88,71.88,71.88,1
20181001|2017-10-26 11:30,26,69.2,69.2,69.2,69.2,1
20181001|2017-11-08 07:00,8,69.1,69.1,69.1,69.1,1
20181001|2017-11-08 13:00,8,69.28,69.28,69.28,69.28,1
20181001|2017-11-22 12:00,22,71.37,71.37,71.37,71.37,1
20181001|2017-11-29 13:00,29,71.5,71.5,71.5,71.5,1
20181001|2017-12-04 13:00,4,72.42,72.42,72.42,72.42,1
20181001|2018-01-29 10:30,29,75.27,75.27,75.27,75.27,1
20181001|2018-03-01 09:00,1,78.27,78.27,78.27,78.27,1
20181001|2018-03-01 10:30,1,77.96,77.96,77.96,77.96,1
20181001|2018-03-05 09:30,5,78.79,78.79,78.79,78.79,1
20181001|2018-03-06 13:00,6,78.6,78.6,78.6,78.6,2
20181001|2018-03-09 09:30,9,80.05,80.14,80.05,80.14,2
20181001|2018-03-12 10:30,12,79.3,80.15,79.3,79.46,5
20181001|2018-03-14 13:00,14,79.17,79.17,79.17,79.17,1
20181001|2018-03-20 10:00,20,79.25,79.25,79.25,79.25,1
20181001|2018-03-23 08:30,23,78.6,78.6,78.6,78.6,1
20181001|2018-03-23 10:30,23,78.87,78.87,78.86,78.86,3
20181001|2018-03-23 11:00,23,78.87,78.87,78.87,78.87,2
20181001|2018-03-28 12:00,28,78.54,78.54,78.54,78.54,1
20181001|2018-03-28 12:30,28,78.53,79.02,78.53,79.02,7
20181001|2018-03-28 13:00,28,79.06,79.52,79.06,79.52,4
20181001|2018-04-09 01:30,9,80.21,80.21,80.21,80.21,1
20181001|2018-04-09 10:00,9,80.35,80.35,80.35,80.35,1
20181001|2018-04-11 12:00,11,79.63,79.63,79.63,79.63,1
20181001|2018-04-11 12:30,11,79.44,79.46,79.44,79.44,6
20181001|2018-04-11 13:00,11,79.48,79.63,79.48,79.63,4
20181001|2018-04-12 13:00,12,79.19,79.19,79.19,79.19,1
20181001|2018-04-13 12:00,13,79.45,79.45,79.45,79.45,2
20181001|2018-04-13 12:30,13,79.18,79.18,78.93,78.93,3
20181001|2018-04-13 13:00,13,79.05,79.07,79.05,79.07,2
20181001|2018-04-19 11:30,19,79.9,79.9,79.9,79.9,1
20181001|2018-04-23 01:30,23,81.45,81.45,81.45,81.45,1
20181001|2018-04-23 09:30,23,81.9,82,81.9,82,2
20181001|2018-04-24 09:00,24,80.92,80.92,80.92,80.92,1
20181001|2018-04-24 13:00,24,79.21,79.21,79.21,79.21,1
20181001|2018-04-26 02:00,26,80.35,80.35,80.35,80.35,1
20181001|2018-04-26 07:30,26,81.4,81.4,81.4,81.4,1
20181001|2018-04-26 08:30,26,81.2,81.2,81.2,81.2,1
20181001|2018-04-26 13:00,26,80.52,80.82,80.52,80.82,2
20181001|2018-04-27 13:00,27,80.71,80.71,80.71,80.71,1
20181001|2018-04-30 13:00,30,80.74,80.74,80.74,80.74,1
20181001|2018-05-04 10:30,4,81.35,81.35,81.35,81.35,1
20181001|2018-05-04 11:30,4,81.35,81.35,81.35,81.35,1
20181001|2018-05-06 20:00,7,82.04,82.04,82.04,82.04,1
20181001|2018-05-07 07:30,7,83.25,83.59,83.25,83.59,7
20181001|2018-05-07 09:00,7,83.15,83.15,82.62,82.62,6
20181001|2018-05-07 11:30,7,82.55,82.55,82.55,82.55,1
20181001|2018-05-07 12:30,7,82.6,82.6,82.6,82.6,1
20181001|2018-05-07 13:00,7,82.72,82.77,82.58,82.77,6
20181001|2018-05-08 13:00,8,81.61,81.61,81.57,81.57,2
20181001|2018-05-09 13:00,9,82.75,82.75,82.75,82.75,2
20181001|2018-05-14 13:00,14,81.28,81.28,80.88,80.88,2
20181001|2018-05-16 07:00,16,83.1,83.1,83.1,83.1,1
20181001|2018-05-17 09:00,17,82.9,82.9,82.9,82.9,1
20181001|2018-05-18 08:00,18,83.97,83.97,83.97,83.97,1
20181001|2018-05-21 13:00,21,85.9,85.9,85.23,85.23,3
20181001|2018-05-22 13:00,22,85.37,85.37,85.37,85.37,1
20181001|2018-05-22 20:00,23,85,85,85,85,1
20181001|2018-05-22 21:00,23,85.09,85.09,85.09,85.09,1
20181001|2018-05-23 08:30,23,85.35,85.35,85.35,85.35,1
20181001|2018-05-24 01:30,24,85.71,85.71,85.71,85.71,1
20181001|2018-05-24 02:30,24,85.31,85.31,85.31,85.31,2
20181001|2018-05-24 04:30,24,85.93,85.93,85.93,85.93,1
20181001|2018-05-24 07:00,24,86.01,86.01,86.01,86.01,1
20181001|2018-05-24 09:30,24,86.3,86.47,86.3,86.45,9
20181001|2018-05-24 12:30,24,86.49,86.49,86.49,86.49,9
20181001|2018-05-24 13:00,24,86.12,86.12,86.12,86.12,1
20181001|2018-05-24 20:00,25,86.05,86.05,86.05,86.05,1
20181001|2018-05-24 21:30,25,86.48,86.48,86.48,86.48,1
20181001|2018-05-24 22:30,25,86.49,86.49,86.49,86.49,3
20181001|2018-05-25 09:30,25,86.73,86.73,86.73,86.73,1
20181001|2018-05-25 11:30,25,87.2,87.2,87.2,87.2,1
20181001|2018-05-25 12:00,25,87.35,87.35,87.35,87.35,2
20181001|2018-05-25 13:00,25,87.73,87.73,87.73,87.73,1
20181001|2018-05-28 20:00,29,90.07,90.07,90.07,90.07,1
20181001|2018-05-29 00:30,29,91.52,91.52,91.52,91.52,1
20181001|2018-05-29 08:30,29,91.52,91.52,91.52,91.52,1
20181001|2018-05-29 20:00,30,93.29,95.04,93.29,95.04,4
20181001|2018-05-30 09:30,30,92.8,92.8,92.42,92.42,4
20181001|2018-05-30 10:00,30,92.74,92.74,92.72,92.72,4
20181001|2018-05-30 12:00,30,91.59,91.59,91.19,91.19,2
20181001|2018-05-30 13:00,30,91.05,91.05,91.02,91.02,2
20181001|2018-05-30 22:00,31,91.75,91.75,91.25,91.25,4
20181001|2018-05-31 12:00,31,93,93,93,93,1
20181001|2018-05-31 20:00,1,93,93,93,93,1
20181001|2018-06-01 02:00,1,92.95,93,92.95,93,2
20181001|2018-06-01 09:30,1,93.67,93.81,93.11,93.11,6
20181001|2018-06-03 21:30,4,94,94,94,94,1
20181001|2018-06-04 01:30,4,92.7,93.26,92.7,93.26,2
20181001|2018-06-04 08:30,4,92.76,92.76,92.76,92.76,1
20181001|2018-06-04 09:00,4,92.09,92.09,91.96,91.96,2
20181001|2018-06-04 09:30,4,92.48,92.48,92.48,92.48,1
20181001|2018-06-04 13:00,4,91.96,91.96,91.71,91.73,5
20181001|2018-06-04 21:00,5,91.5,91.72,91.5,91.72,2
20181001|2018-06-04 21:30,5,91.51,91.51,91.45,91.45,3
20181001|2018-06-04 22:30,5,90.8,90.8,90.8,90.8,1
20181001|2018-06-05 00:00,5,90.35,90.35,90.35,90.35,1
20181001|2018-06-05 03:00,5,90.54,90.54,90.54,90.54,1
20181001|2018-06-05 05:30,5,89.93,89.93,89.83,89.83,2
20181001|2018-06-05 08:30,5,90.34,90.34,90.34,90.34,1
20181001|2018-06-05 09:00,5,91.19,91.19,91.19,91.19,1
20181001|2018-06-05 10:30,5,89.96,89.96,89.96,89.96,1
20181001|2018-06-05 12:30,5,90,90,90,90,1
20181001|2018-06-05 13:00,5,89.82,89.82,89.82,89.82,1
20181001|2018-06-06 01:30,6,90.2,90.2,90.2,90.2,1
20181001|2018-06-06 02:00,6,90.02,90.02,89.95,89.95,2
20181001|2018-06-06 06:00,6,90.42,90.42,90.42,90.42,2
20181001|2018-06-06 09:30,6,91.75,91.75,91.75,91.75,1
20181001|2018-06-06 22:00,7,91.65,91.65,91.65,91.65,1
20181001|2018-06-07 01:00,7,91.11,91.11,91.11,91.11,1
20181001|2018-06-07 08:00,7,91.86,91.86,91.86,91.86,1
20181001|2018-06-07 09:30,7,92,92.41,92,92.41,2
20181001|2018-06-07 10:30,7,93.06,93.06,92.71,92.71,2
20181001|2018-06-07 11:00,7,93,93,92.73,92.73,2
20181001|2018-06-07 12:00,7,93.06,93.23,93.06,93.23,2
20181001|2018-06-07 12:30,7,93.15,93.75,93.09,93.75,5
20181001|2018-06-07 20:00,8,93.8,93.8,93.8,93.8,2
20181001|2018-06-07 20:30,8,93.74,93.74,93.74,93.74,1
20181001|2018-06-08 01:30,8,95.38,95.42,95.38,95.42,2
20181001|2018-06-08 02:00,8,95.07,95.07,95.07,95.07,1
20181001|2018-06-08 05:00,8,95.64,95.64,95.64,95.64,1
20181001|2018-06-08 09:00,8,95.1,95.1,95.1,95.1,5
20181001|2018-06-08 09:30,8,94.71,94.71,94.71,94.71,1
20181001|2018-06-08 10:30,8,94.38,94.38,94.17,94.17,5
20181001|2018-06-10 20:00,11,93.99,93.99,93.75,93.75,2
20181001|2018-06-11 04:30,11,94.3,94.3,94.3,94.3,1
20181001|2018-06-11 07:00,11,94.06,94.06,94.06,94.06,2
20181001|2018-06-11 10:00,11,93.47,93.47,93.47,93.47,2
20181001|2018-06-11 13:00,11,92.7,92.7,92.56,92.56,2
20181001|2018-06-11 21:00,12,92.53,92.53,91.96,91.96,32
20181001|2018-06-12 02:00,12,92.13,92.13,92.13,92.13,2
20181001|2018-06-12 05:30,12,92.2,92.2,92.2,92.2,1
20181001|2018-06-12 22:00,13,94.3,94.9,94.3,94.9,32
20181001|2018-06-13 05:00,13,94.77,94.97,94.41,94.41,8
20181001|2018-06-13 05:30,13,94.41,94.41,94.41,94.41,5
20181001|2018-06-13 06:30,13,93.82,93.82,93.82,93.82,1
20181001|2018-06-13 09:00,13,93.82,93.82,93.82,93.82,1
20181001|2018-06-13 10:00,13,93.72,93.72,93.72,93.72,1
20181001|2018-06-13 11:00,13,94,94,94,94,1
20181001|2018-06-13 12:30,13,93.94,93.94,93.94,93.94,1
20181001|2018-06-13 20:00,14,93.06,93.06,93.06,93.06,1
20181001|2018-06-14 01:00,14,93.03,93.03,93.03,93.03,1
20181001|2018-06-14 07:00,14,93.74,93.74,93.74,93.74,1
20181001|2018-06-14 07:30,14,93.35,93.39,93.35,93.39,2
20181001|2018-06-14 09:00,14,93.34,94.35,93.32,93.32,43
20181001|2018-06-14 09:30,14,92.97,93.59,92.97,93.15,3
20181001|2018-06-14 11:30,14,93.24,93.24,93.22,93.22,2
20181001|2018-06-14 13:00,14,94.07,94.07,94.07,94.07,2
20181001|2018-06-14 20:30,15,91.57,92.47,91.51,92.47,7
20181001|2018-06-14 21:00,15,92.35,92.35,92.35,92.35,1
20181001|2018-06-15 04:30,15,92.09,92.09,92.09,92.09,1
20181001|2018-06-15 05:00,15,92.38,92.38,91.74,91.74,3
20181001|2018-06-15 07:00,15,92.07,92.07,92.07,92.07,1
20181001|2018-06-15 07:30,15,91.67,91.67,91.13,91.13,2
20181001|2018-06-15 08:00,15,91.13,91.13,91.13,91.13,1
20181001|2018-06-15 09:00,15,91.46,91.93,91.46,91.93,6
20181001|2018-06-15 11:00,15,91.67,91.67,91.67,91.67,1
20181001|2018-06-17 20:00,18,91.15,91.15,88.24,88.24,10
20181001|2018-06-18 01:00,18,88.7,88.7,88.42,88.42,4
20181001|2018-06-18 02:00,18,89.05,89.05,89.05,89.05,1
20181001|2018-06-18 07:00,18,88.53,88.53,88.37,88.37,3
20181001|2018-06-18 07:30,18,88.86,88.88,88.86,88.88,2
20181001|2018-06-18 10:00,18,89.38,89.38,89.22,89.22,2
20181001|2018-06-18 10:30,18,89.23,89.69,89.22,89.69,3
20181001|2018-06-18 12:30,18,88.75,88.75,88.71,88.71,6
20181001|2018-06-18 13:00,18,88.79,88.79,88.79,88.79,4
20181001|2018-06-18 20:00,19,88.5,89.16,88.43,89.16,12
20181001|2018-06-18 20:30,19,89.22,89.22,89.22,89.22,1
20181001|2018-06-19 01:30,19,88,88,86.93,86.93,4
20181001|2018-06-19 02:00,19,86.64,86.82,86.64,86.82,2
20181001|2018-06-19 03:00,19,86.91,86.91,86.91,86.91,1
20181001|2018-06-19 03:30,19,86.83,86.83,86.83,86.83,2
20181001|2018-06-19 04:00,19,86.96,86.96,86.9,86.96,3
20181001|2018-06-19 04:30,19,87.08,87.08,87.08,87.08,1
20181001|2018-06-19 06:00,19,86.55,86.58,86.39,86.39,3
20181001|2018-06-19 06:30,19,86.43,86.67,86.43,86.67,3
20181001|2018-06-19 07:00,19,85.79,86.33,85.79,86.33,5
20181001|2018-06-19 07:30,19,85.66,85.66,85.66,85.66,1
20181001|2018-06-19 08:00,19,85.66,85.66,85.57,85.57,4
20181001|2018-06-19 08:30,19,86.37,86.37,86.37,86.37,1
20181001|2018-06-19 09:00,19,85.57,85.57,84.67,84.69,8
20181001|2018-06-19 09:30,19,84.7,85.27,84.66,84.66,24
20181001|2018-06-19 10:00,19,85.24,85.24,85.24,85.24,1
20181001|2018-06-19 10:30,19,85,85,85,85,2
20181001|2018-06-19 12:30,19,85.56,85.56,85.41,85.41,3
20181001|2018-06-19 13:00,19,85.25,85.3,85.25,85.3,2
20181001|2018-06-19 20:00,20,84.2,84.2,83.95,83.98,4
20181001|2018-06-19 20:30,20,85.49,85.49,85.46,85.46,2
20181001|2018-06-20 00:30,20,85.64,85.64,85.64,85.64,1
20181001|2018-06-20 02:00,20,86.12,86.13,86.12,86.13,2
20181001|2018-06-20 03:00,20,85.61,85.61,85.61,85.61,1
20181001|2018-06-20 05:00,20,86.55,86.71,86.55,86.63,5
20181001|2018-06-20 07:30,20,85.68,85.68,85.28,85.35,8
20181001|2018-06-20 08:00,20,85.35,85.35,85.3,85.3,2
20181001|2018-06-20 08:30,20,85.28,85.28,85.28,85.28,1
20181001|2018-06-20 09:00,20,85.35,85.35,85.14,85.14,9
20181001|2018-06-20 09:30,20,85.14,85.14,85.14,85.14,3
20181001|2018-06-20 10:00,20,85.33,85.44,85.33,85.44,3
20181001|2018-06-20 20:00,21,85.45,85.49,85.27,85.49,5
20181001|2018-06-20 20:30,21,85.59,85.61,85.52,85.61,5
20181001|2018-06-20 21:00,21,85.62,85.94,85.59,85.67,5
20181001|2018-06-20 21:30,21,85.66,85.66,85.66,85.66,2
20181001|2018-06-20 22:00,21,85.63,85.63,85.59,85.59,3
20181001|2018-06-21 01:30,21,84.83,84.83,84.83,84.83,1
20181001|2018-06-21 04:00,21,84.94,84.94,84.94,84.94,2
20181001|2018-06-21 09:00,21,85.17,85.17,85.13,85.13,8
20181001|2018-06-21 09:30,21,85.65,85.65,85.65,85.65,2
20181001|2018-06-21 10:00,21,85.67,85.69,85.67,85.69,3
20181001|2018-06-21 10:30,21,85.72,85.76,85.69,85.69,8
20181001|2018-06-21 11:00,21,85.7,85.83,85.7,85.83,4
20181001|2018-06-21 11:30,21,85.3,85.3,85.3,85.3,1
20181001|2018-06-21 12:30,21,85.5,85.5,85.5,85.5,1
20181001|2018-06-21 20:00,22,85.5,85.5,85.5,85.5,1
20181001|2018-06-22 05:30,22,85.53,85.53,85.45,85.45,3
20181001|2018-06-22 06:00,22,85.58,85.58,85.58,85.58,1
20181001|2018-06-22 08:30,22,85.69,85.82,85.69,85.81,4
20181001|2018-06-22 09:00,22,85.85,86.12,85.85,86.12,3
20181001|2018-06-22 10:00,22,86.4,86.54,86.4,86.5,8
20181001|2018-06-22 13:00,22,86.54,86.54,86.12,86.41,8
20181001|2018-06-24 20:30,25,86.55,86.55,86.55,86.55,1
20181001|2018-06-24 21:00,25,86.67,86.67,86.67,86.67,1
20181001|2018-06-25 00:00,25,87.12,87.12,87.12,87.12,1
20181001|2018-06-25 04:30,25,86.75,86.75,86.75,86.75,1
20181001|2018-06-25 06:00,25,86.5,86.5,86.25,86.25,2
20181001|2018-06-25 08:30,25,85.91,86.28,85.59,85.59,8
20181001|2018-06-25 09:00,25,85.65,85.65,85.65,85.65,1
20181001|2018-06-25 09:30,25,85.78,85.83,85.78,85.83,3
20181001|2018-06-25 20:00,26,86.15,86.25,86.15,86.25,4
20181001|2018-06-25 21:00,26,85.89,85.89,85.89,85.89,1
20181001|2018-06-26 08:00,26,86.1,86.15,85.85,85.85,3
20181001|2018-06-26 08:30,26,85.65,85.65,85.65,85.65,2
20181001|2018-06-27 09:00,27,85.86,86.02,85.86,86.02,2
20181001|2018-06-27 11:00,27,85.8,85.8,85.8,85.8,1
20181001|2018-06-28 00:00,28,85.92,85.98,85.92,85.98,2
20181001|2018-06-28 06:00,28,85.5,85.5,85.5,85.5,1
20181001|2018-06-28 09:00,28,84.96,84.96,84.92,84.92,4
20181001|2018-06-28 10:00,28,85.08,85.1,84.92,85.1,3
20181001|2018-06-28 21:30,29,84.91,84.91,84.91,84.91,2
20181001|2018-06-29 06:00,29,84.69,84.69,84.69,84.69,1
20181001|2018-06-29 11:00,29,86.17,87.09,86.17,86.78,18
20181001|2018-06-29 11:30,29,86.89,86.89,86.44,86.75,4
20181001|2018-06-29 12:00,29,86.47,86.47,86.19,86.19,3
20181001|2018-06-29 12:30,29,85.81,85.81,85.48,85.48,2
20181001|2018-06-29 13:00,29,85,85.29,85,85.29,3
20181001|2018-07-01 20:00,2,86,86,86,86,1
20181001|2018-07-02 02:00,2,85.49,85.49,85.49,85.49,1
20181001|2018-07-02 07:30,2,84.85,84.85,84.85,84.85,1
20181001|2018-07-02 08:30,2,84.9,84.9,84.9,84.9,1
20181001|2018-07-02 09:30,2,84.73,84.73,84.33,84.33,6
20181001|2018-07-02 10:00,2,84.47,84.47,83.86,83.86,16
20181001|2018-07-02 10:30,2,83.87,83.87,83.87,83.87,1
20181001|2018-07-02 12:30,2,84.1,84.27,84.02,84.27,8
20181001|2018-07-02 13:00,2,84.37,84.4,83.73,83.77,8
20181001|2018-07-02 20:00,3,84,84,83.89,83.89,2
20181001|2018-07-02 23:00,3,83.67,83.67,83.5,83.5,3
20181001|2018-07-03 01:00,3,84.08,84.18,84.08,84.18,3
20181001|2018-07-03 02:00,3,83.97,83.97,83.97,83.97,1
20181001|2018-07-03 04:30,3,83.7,83.7,83.7,83.7,1
20181001|2018-07-03 07:30,3,84.05,84.05,84.05,84.05,1
20181001|2018-07-03 13:00,3,83.91,83.91,83.91,83.91,1
20181001|2018-07-05 08:30,5,84.13,84.13,84.13,84.13,1
20181001|2018-07-05 09:00,5,83.95,83.95,83.95,83.95,1
20181001|2018-07-05 09:30,5,83.01,83.01,83.01,83.01,1
20181001|2018-07-05 10:00,5,82.97,82.97,82.71,82.71,7
20181001|2018-07-05 10:30,5,82.75,82.75,82.75,82.75,2
20181001|2018-07-05 11:00,5,82.8,82.8,82.75,82.75,4
20181001|2018-07-05 11:30,5,83.12,83.12,83.12,83.12,1
20181001|2018-07-05 13:00,5,82.71,82.71,82.71,82.71,1
20181001|2018-07-06 08:30,6,83.34,83.76,83.31,83.76,4
20181001|2018-07-06 09:00,6,83.9,83.9,83.9,83.9,1
20181001|2018-07-06 10:00,6,85.1,85.13,84.93,85.13,14
20181001|2018-07-06 10:30,6,85.17,85.46,85.17,85.22,6
20181001|2018-07-06 11:00,6,85.3,85.42,85.3,85.42,2
20181001|2018-07-06 11:30,6,85.05,85.05,85.05,85.05,1
20181001|2018-07-06 12:00,6,85.12,85.34,85.12,85.34,2
20181001|2018-07-06 12:30,6,85.52,85.52,85.52,85.52,1
20181001|2018-07-06 13:00,6,85.84,85.84,85.47,85.47,2
20181001|2018-07-09 00:30,9,85.96,86,85.96,86,2
20181001|2018-07-09 01:00,9,85.43,85.43,85.43,85.43,1
20181001|2018-07-09 05:30,9,86.88,86.94,86.88,86.94,3
20181001|2018-07-09 06:00,9,86.99,87.09,86.78,86.78,6
20181001|2018-07-09 06:30,9,87.08,87.08,87.07,87.07,2
20181001|2018-07-09 08:00,9,86.43,86.43,86.15,86.15,2
20181001|2018-07-09 08:30,9,86.09,86.12,85.7,85.7,3
20181001|2018-07-09 09:00,9,86.01,86.6,86.01,86.27,3
20181001|2018-07-09 09:30,9,86.4,86.65,86.4,86.65,2
20181001|2018-07-09 11:00,9,86.39,86.39,86.39,86.39,1
20181001|2018-07-09 20:00,10,86.66,86.66,86.66,86.66,1
20181001|2018-07-09 22:00,10,86.31,86.31,86.31,86.31,1
20181001|2018-07-09 23:30,10,86.4,86.4,86.4,86.4,1
20181001|2018-07-10 04:30,10,86.66,86.66,86.66,86.66,1
20181001|2018-07-10 07:00,10,86.83,86.83,86.83,86.83,1
20181001|2018-07-10 08:30,10,86.63,86.65,86.58,86.58,7
20181001|2018-07-10 20:00,11,86.58,86.58,85.46,85.46,16
20181001|2018-07-10 20:30,11,85.44,85.61,85.24,85.61,12
20181001|2018-07-10 21:00,11,85.93,85.93,85.87,85.87,3
20181001|2018-07-10 21:30,11,85.87,85.87,85.66,85.66,2
20181001|2018-07-10 22:00,11,85.68,85.68,85.68,85.68,1
20181001|2018-07-10 22:30,11,85.67,85.67,85.67,85.67,1
20181001|2018-07-10 23:00,11,86.03,86.03,86.03,86.03,1
20181001|2018-07-11 01:30,11,85.73,85.73,85.73,85.73,1
20181001|2018-07-11 03:30,11,85.21,85.21,85.21,85.21,1
20181001|2018-07-11 06:00,11,85.46,85.46,85.46,85.46,1
20181001|2018-07-11 07:00,11,86.11,86.11,85.81,85.93,3
20181001|2018-07-11 07:30,11,85.81,86.3,85.81,86.3,4
20181001|2018-07-11 08:30,11,86.1,86.1,86.1,86.1,1
20181001|2018-07-11 09:30,11,85.57,85.57,85.51,85.51,5
20181001|2018-07-11 10:00,11,85.91,86.14,85.91,86.14,5
20181001|2018-07-11 12:00,11,85.77,85.77,85.61,85.61,2
20181001|2018-07-11 12:30,11,85.87,85.87,85.87,85.87,1
20181001|2018-07-11 13:00,11,85.29,85.29,85.29,85.29,1
20181001|2018-07-12 02:00,12,86.13,86.13,86.13,86.13,1
20181001|2018-07-12 09:00,12,86.63,86.75,86.63,86.75,2
20181001|2018-07-12 11:00,12,87.86,88.37,87.86,88.36,20
20181001|2018-07-12 11:30,12,88.34,89.24,88.34,89.04,11
20181001|2018-07-12 20:00,13,89.75,89.86,89.75,89.86,4
20181001|2018-07-12 20:30,13,89.85,89.89,89.85,89.89,2
20181001|2018-07-12 21:00,13,89.82,89.82,89.57,89.57,2
20181001|2018-07-12 22:00,13,89.36,89.36,89.36,89.36,1
20181001|2018-07-12 23:00,13,89.62,89.62,89.62,89.62,1
20181001|2018-07-13 00:30,13,89.23,89.23,89.23,89.23,2
20181001|2018-07-13 01:00,13,89.04,89.04,89.04,89.04,3
20181001|2018-07-13 05:00,13,88.58,88.58,88.58,88.58,1
20181001|2018-07-13 08:00,13,88.5,88.83,88.11,88.83,35
20181001|2018-07-13 08:30,13,88.77,88.77,88.62,88.62,2
20181001|2018-07-13 09:00,13,88.02,88.02,88.02,88.02,1
20181001|2018-07-15 20:00,16,89,89,89,89,2
20181001|2018-07-15 21:00,16,88.83,88.83,88.83,88.83,1
20181001|2018-07-15 23:00,16,88.78,88.78,88.78,88.78,1
20181001|2018-07-16 02:30,16,89.32,89.32,89.32,89.32,1
20181001|2018-07-16 04:00,16,88.71,88.71,88.71,88.71,1
20181001|2018-07-16 08:00,16,89.03,89.03,89.03,89.03,1
20181001|2018-07-16 09:30,16,88.68,88.68,88.68,88.68,1
20181001|2018-07-16 21:00,17,88.67,88.67,88.66,88.66,2
20181001|2018-07-17 01:00,17,88.23,88.23,88.23,88.23,1
20181001|2018-07-17 01:30,17,87.95,87.95,87.95,87.95,1
20181001|2018-07-17 09:30,17,89.11,89.11,89.11,89.11,1
20181001|2018-07-17 12:00,17,89.35,89.35,89.32,89.32,8
20181001|2018-07-17 13:00,17,89.11,89.11,88.98,88.99,12
20181001|2018-07-18 02:30,18,88.8,88.81,88.8,88.81,2
20181001|2018-07-18 09:00,18,89.22,89.22,89.2,89.2,2
20181001|2018-07-18 23:30,19,88.81,88.81,88.81,88.81,1
20181001|2018-07-19 03:30,19,88.44,88.44,88.44,88.44,1
20181001|2018-07-19 08:00,19,88.3,88.3,88.3,88.3,1
20181001|2018-07-19 09:00,19,88.59,88.76,88.59,88.76,4
20181001|2018-07-19 20:30,20,88.43,88.43,88.43,88.43,1
20181001|2018-07-19 22:00,20,88.52,88.52,88.52,88.52,1
20181001|2018-07-20 05:30,20,87.5,87.5,87.12,87.12,7
20181001|2018-07-20 06:00,20,86.9,87.28,86.9,87.28,8
20181001|2018-07-20 06:30,20,87.29,87.6,87.29,87.6,4
20181001|2018-07-20 07:00,20,87.71,87.71,87.66,87.66,3
20181001|2018-07-20 08:00,20,87.84,87.85,87.84,87.85,2
20181001|2018-07-20 08:30,20,87.65,87.65,87.65,87.65,1
20181001|2018-07-20 10:00,20,87.5,87.5,87.5,87.5,2
20181001|2018-07-22 20:00,23,87.47,87.47,87.47,87.47,1
20181001|2018-07-23 02:30,23,87.54,87.54,87.54,87.54,1
20181001|2018-07-23 07:00,23,87.24,87.24,87.24,87.24,1
20181001|2018-07-23 11:00,23,87.62,87.62,87.62,87.62,2
20181001|2018-07-24 07:00,24,87.93,87.93,87.93,87.93,1
20181001|2018-07-24 09:30,24,87.46,87.46,87.46,87.46,1
20181001|2018-07-24 12:30,24,87.52,87.52,87.52,87.52,1
20181001|2018-07-25 08:00,25,88.92,88.93,88.9,88.9,4
20181001|2018-07-25 08:30,25,89.36,89.38,89.02,89.02,10
20181001|2018-07-25 09:00,25,88.98,88.98,88.85,88.85,3
20181001|2018-07-25 09:30,25,88.83,88.83,88.83,88.83,1
20181001|2018-07-25 10:30,25,88.84,88.84,88.84,88.84,1
20181001|2018-07-25 11:00,25,88.91,88.91,88.91,88.91,1
20181001|2018-07-25 11:30,25,88.9,88.9,88.9,88.9,1
20181001|2018-07-25 12:00,25,88.61,88.61,88.61,88.61,1
20181001|2018-07-25 20:00,26,88.88,89.08,88.88,89.08,2
20181001|2018-07-26 08:30,26,88.23,88.23,88.23,88.23,1
20181001|2018-07-26 13:00,26,89.17,89.17,89.17,89.17,1
20181001|2018-07-29 20:00,30,89.08,89.12,88.95,88.98,10
20181001|2018-07-29 20:30,30,88.99,89.05,88.99,89.01,5
20181001|2018-07-29 21:00,30,88.91,88.91,88.77,88.77,2
20181001|2018-07-29 21:30,30,88.54,88.54,88.54,88.54,1
20181001|2018-07-29 22:00,30,88.48,88.48,88.48,88.48,1
20181001|2018-07-29 22:30,30,88.6,88.6,88.6,88.6,1
20181001|2018-07-29 23:00,30,88.66,88.66,88.66,88.66,1
20181001|2018-07-30 00:00,30,88.83,88.83,88.83,88.83,3
20181001|2018-07-30 01:00,30,88.8,88.81,88.8,88.8,9
20181001|2018-07-30 06:00,30,89.58,89.58,89.58,89.58,1
20181001|2018-07-30 06:30,30,89.52,89.52,89.52,89.52,1
20181001|2018-07-30 08:00,30,90.07,90.3,90.07,90.29,18
20181001|2018-07-30 08:30,30,90.38,90.5,90.37,90.5,7
20181001|2018-07-30 09:00,30,90.61,90.61,90.61,90.61,1
20181001|2018-07-30 09:30,30,90.33,90.33,90.33,90.33,1
20181001|2018-07-30 10:30,30,90.59,90.59,90.4,90.4,2
20181001|2018-07-30 12:00,30,90.44,90.44,90.44,90.44,1
20181001|2018-07-31 10:00,31,90.44,90.57,90.31,90.57,4
20181001|2018-08-01 03:30,1,89.59,89.59,89.59,89.59,1
20181001|2018-08-01 08:30,1,90.57,90.57,90.57,90.57,1
20181001|2018-08-01 10:30,1,89.85,89.94,89.85,89.94,9
20181001|2018-08-01 11:00,1,89.84,89.84,89.84,89.84,2
20181001|2018-08-01 20:30,2,88.88,88.88,88.88,88.88,1
20181001|2018-08-01 23:00,2,89.12,89.12,89.12,89.12,1
20181001|2018-08-02 01:00,2,89.06,89.06,89.06,89.06,1
20181001|2018-08-02 02:30,2,88.74,88.74,88.7,88.7,2
20181001|2018-08-02 03:00,2,88.7,88.7,88.7,88.7,1
20181001|2018-08-02 03:30,2,88.68,88.7,88.68,88.7,2
20181001|2018-08-02 05:00,2,88.68,88.68,88.68,88.68,1
20181001|2018-08-02 07:00,2,88.66,88.67,88.66,88.67,2
20181001|2018-08-02 09:00,2,88.88,88.88,88.86,88.86,3
20181001|2018-08-02 11:00,2,89.22,89.26,89.22,89.26,2
20181001|2018-08-02 11:30,2,89.09,89.09,89.09,89.09,1
20181001|2018-08-02 20:00,3,89.39,89.54,89.31,89.54,5
20181001|2018-08-02 20:30,3,89.51,89.51,89.45,89.51,7
20181001|2018-08-02 21:00,3,89.47,89.5,89.47,89.5,2
20181001|2018-08-02 21:30,3,89.45,89.48,89.45,89.48,2
20181001|2018-08-02 22:00,3,89.57,89.78,89.57,89.78,2
20181001|2018-08-02 22:30,3,89.83,89.83,89.83,89.83,1
20181001|2018-08-02 23:00,3,89.9,89.9,89.9,89.9,1
20181001|2018-08-03 04:00,3,89.31,89.31,89.2,89.2,2
20181001|2018-08-03 06:00,3,89.7,89.7,89.7,89.7,1
20181001|2018-08-03 07:00,3,89.25,89.25,89.25,89.25,3
20181001|2018-08-03 09:30,3,87.9,87.9,87.62,87.62,9
20181001|2018-08-03 10:00,3,87.65,87.71,87.51,87.51,6
20181001|2018-08-03 10:30,3,87.46,87.46,87.4,87.4,2
20181001|2018-08-03 11:00,3,87.45,87.45,87.45,87.45,1
20181001|2018-08-03 11:30,3,87.62,87.62,87.62,87.62,1
20181001|2018-08-03 12:00,3,87.67,87.67,87.67,87.67,1
20181001|2018-08-03 12:30,3,87.98,87.99,87.98,87.99,2
20181001|2018-08-05 20:00,6,87.87,87.95,87.63,87.63,5
20181001|2018-08-05 20:30,6,87.89,88.24,87.89,88.24,10
20181001|2018-08-05 21:00,6,88.12,88.12,88.01,88.01,2
20181001|2018-08-05 21:30,6,88.05,88.05,87.87,87.87,2
20181001|2018-08-05 22:00,6,88.3,88.3,88.04,88.04,3
20181001|2018-08-05 22:30,6,87.99,87.99,87.99,87.99,1
20181001|2018-08-05 23:00,6,87.63,87.63,87.63,87.63,1
20181001|2018-08-06 01:00,6,87.86,87.9,87.86,87.9,2
20181001|2018-08-06 01:30,6,88,88,88,88,2
20181001|2018-08-06 04:00,6,88.38,88.38,88.38,88.38,1
20181001|2018-08-06 05:30,6,88.18,88.18,88.18,88.18,1
20181001|2018-08-06 08:00,6,88.34,88.34,88.34,88.34,1
20181001|2018-08-06 11:30,6,88.54,88.54,88.54,88.54,1
20181001|2018-08-06 20:00,7,88.53,89.1,88.5,89.08,7
20181001|2018-08-06 20:30,7,89.1,89.13,89.04,89.04,3
20181001|2018-08-06 21:00,7,89.11,89.12,89.11,89.12,3
20181001|2018-08-06 22:00,7,89.18,89.2,89.18,89.2,3
20181001|2018-08-07 01:30,7,89.23,89.31,89.23,89.31,4
20181001|2018-08-07 09:00,7,87.81,87.81,87.81,87.81,1
20181001|2018-08-07 09:30,7,87.97,87.97,87.97,87.97,1
20181001|2018-08-07 11:30,7,88.55,88.55,88.55,88.55,1
20181001|2018-08-07 12:00,7,88.53,88.65,88.53,88.65,2
20181001|2018-08-08 08:00,8,88.08,88.08,88.08,88.08,1
20181001|2018-08-08 09:30,8,87.96,87.96,87.96,87.96,4
20181001|2018-08-08 10:30,8,87.5,87.5,87.49,87.49,3
20181001|2018-08-08 11:00,8,87.49,87.49,87.49,87.49,2
20181001|2018-08-08 12:30,8,87.52,87.52,87.52,87.52,1
20181001|2018-08-09 07:30,9,87.38,87.38,87.36,87.36,2
20181001|2018-08-09 08:00,9,87.22,87.27,87.21,87.27,4
20181001|2018-08-09 09:00,9,87.3,87.3,87.3,87.3,1
20181001|2018-08-09 09:30,9,87.27,87.27,87.27,87.27,1
20181001|2018-08-09 10:00,9,87.1,87.1,87.1,87.1,1
20181001|2018-08-09 10:30,9,87.18,87.31,87.18,87.31,2
20181001|2018-08-09 12:00,9,87.05,87.05,87.05,87.05,1
20181001|2018-08-10 10:30,10,87.66,87.82,87.66,87.82,2
20181001|2018-08-10 11:00,10,86.8,86.8,85.85,86.11,17
20181001|2018-08-10 11:30,10,86.3,86.3,86.3,86.3,1
20181001|2018-08-10 12:00,10,86.3,86.3,86.3,86.3,1
20181001|2018-08-10 12:30,10,85.55,86.21,85.52,86.21,40
20181001|2018-08-10 13:00,10,85.89,85.89,85.89,85.89,1
20181001|2018-08-13 04:00,13,85.35,85.35,85.35,85.35,1
20181001|2018-08-13 04:30,13,84.84,85.16,84.65,85.16,9
20181001|2018-08-13 05:00,13,85.16,85.16,85.16,85.16,3
20181001|2018-08-13 06:00,13,85.1,85.1,84.9,84.9,2
20181001|2018-08-13 07:30,13,85.16,85.16,84.91,84.91,2
20181001|2018-08-13 08:00,13,84.69,84.69,84.69,84.69,1
20181001|2018-08-13 09:00,13,83.6,83.6,83.41,83.41,3
20181001|2018-08-13 10:30,13,83.18,83.27,83.18,83.27,2
20181001|2018-08-13 11:00,13,82.95,82.95,82.95,82.95,1
20181001|2018-08-13 11:30,13,82.31,82.31,82.31,82.31,3
20181001|2018-08-13 13:00,13,82.5,82.57,82.5,82.57,3
20181001|2018-08-13 20:00,14,82.78,83.28,82.67,83.28,5
20181001|2018-08-14 07:00,14,82.9,82.9,82.9,82.9,1
20181001|2018-08-14 10:00,14,83.27,83.5,83.27,83.35,3
20181001|2018-08-15 09:30,15,82.51,82.51,81.95,81.95,3
20181001|2018-08-15 11:30,15,81.48,81.48,81.21,81.21,2
20181001|2018-08-16 05:00,16,81.6,82.06,81.55,81.96,16
20181001|2018-08-16 09:00,16,82.35,82.35,82.1,82.1,10
20181001|2018-08-17 09:30,17,81.58,81.58,81.58,81.58,1
20181001|2018-08-17 10:00,17,81.7,81.75,81.7,81.75,6
20181001|2018-08-21 01:30,21,83.08,83.08,83.08,83.08,1
20181001|2018-08-21 08:30,21,83.57,83.57,83.57,83.57,1
20181001|2018-08-21 09:00,21,83.74,83.74,83.74,83.74,1
20181001|2018-08-21 09:30,21,83.79,83.79,83.55,83.55,2
20181001|2018-08-21 21:00,22,83.74,83.74,83.74,83.74,1
20181001|2018-08-22 00:00,22,83.58,83.58,83.58,83.58,1
20181001|2018-08-22 07:30,22,83.23,83.47,83.23,83.47,2
20181001|2018-08-23 01:00,23,82.49,82.49,82.49,82.49,1
20181001|2018-08-23 09:30,23,81.76,81.76,81.73,81.73,2
20181001|2018-08-23 11:00,23,81.5,81.52,81.5,81.52,2
20181001|2018-08-23 20:00,24,81.96,81.96,81.96,81.96,1
20181001|2018-08-24 07:30,24,82.72,82.72,82.65,82.65,5
20181001|2018-08-24 09:30,24,82.48,82.48,82.47,82.47,2
20181001|2018-08-24 11:30,24,82.24,82.24,82.24,82.24,2
20181001|2018-08-27 05:30,27,82.15,82.15,82.15,82.15,1
20181001|2018-08-27 09:30,27,82.95,82.95,82.95,82.95,1
20181001|2018-08-27 20:00,28,83.14,83.14,83.12,83.12,3
20181001|2018-08-28 01:30,28,83.15,83.15,83.15,83.15,1
20181001|2018-08-28 05:00,28,83.68,83.96,83.68,83.87,4
20181001|2018-08-28 10:00,28,83.8,83.91,83.8,83.91,6
20181001|2018-08-28 11:00,28,83.9,83.9,83.9,83.9,1
20181001|2018-08-28 11:30,28,83.74,83.74,83.74,83.74,1
20181001|2018-08-28 12:30,28,83.98,83.98,83.98,83.98,1
20181001|2018-08-28 13:00,28,83.9,83.9,83.9,83.9,1
20181001|2018-08-28 23:00,29,83.98,83.98,83.98,83.98,1
20181001|2018-08-29 02:30,29,83.7,83.7,83.7,83.7,1
20181001|2018-08-29 03:30,29,83.3,83.3,83.3,83.3,1
20181001|2018-08-30 02:00,30,82.9,82.9,82.9,82.9,1
20181001|2018-08-30 03:30,30,82.9,82.9,82.9,82.9,1
20181001|2018-08-30 10:00,30,82.4,82.47,82.28,82.28,6
20181001|2018-08-30 12:00,30,82.28,82.28,82.09,82.09,6
20181001|2018-08-31 11:00,31,82.71,82.71,82.61,82.61,13
20181001|2018-08-31 12:00,31,82.89,82.89,82.89,82.89,1
20181001|2018-08-31 12:30,31,82.98,82.98,82.98,82.98,1
20181001|2018-09-03 20:00,4,82.7,83.02,82.7,83.02,4
20181001|2018-09-04 08:30,4,81.67,81.74,81.52,81.52,4
20181001|2018-09-04 10:30,4,81.76,81.76,81.76,81.76,1
20181001|2018-09-04 13:00,4,82.78,82.78,82.78,82.78,1
20181001|2018-09-06 04:30,6,81.61,81.75,81.6,81.75,4
20181001|2018-09-06 05:00,6,81.8,81.8,81.8,81.8,3
20181001|2018-09-06 09:00,6,81.97,81.97,81.97,81.97,1
20181001|2018-09-07 13:00,7,82.13,82.13,82.13,82.13,1
20181001|2018-09-09 21:30,10,83.15,83.15,83.15,83.15,2
20181001|2018-09-10 08:00,10,83.75,83.75,83.75,83.75,2
20181001|2018-09-10 08:30,10,83.54,83.54,83.54,83.54,1
20181001|2018-09-10 11:00,10,83.56,83.56,83.56,83.56,2
20181001|2018-09-10 12:00,10,83.65,83.65,83.65,83.65,1
20181001|2018-09-10 13:00,10,83.82,83.82,83.82,83.82,1
20181001|2018-09-11 01:30,11,83.88,83.89,83.88,83.89,2
20181001|2018-09-11 11:00,11,82.74,82.74,82.74,82.74,1
20181001|2018-09-12 08:00,12,83.4,83.4,83.4,83.4,1
20181001|2018-09-13 01:00,13,82.18,82.2,81.91,82.2,3
20181001|2018-09-13 02:00,13,82.08,82.08,82.07,82.07,2
20181001|2018-09-13 09:00,13,82.15,82.15,82.12,82.12,21
20181001|2018-09-13 10:00,13,81.99,81.99,81.99,81.99,1
20181001|2018-09-14 09:00,14,81.98,82.08,81.98,82.08,2
20181001|2018-09-14 12:00,14,81.8,81.8,81.8,81.8,2
20181001|2018-09-14 12:30,14,81.8,81.8,81.75,81.75,2
20181001|2018-09-14 13:00,14,81.78,81.78,81.74,81.74,2
20181001|2018-09-17 08:30,17,81.94,81.94,81.94,81.94,1
20181001|2018-09-17 09:30,17,81.96,82.34,81.96,82.34,2
20181001|2018-09-17 20:00,18,82.01,82.01,82.01,82.01,1
20181001|2018-09-18 01:30,18,81.54,81.54,81.54,81.54,1
20181001|2018-09-18 07:00,18,80.33,80.33,80.33,80.33,4
20181001|2018-09-18 07:30,18,80.2,80.2,79.91,79.91,3
20181001|2018-09-18 08:00,18,79.91,79.93,79.91,79.93,2
20181001|2018-09-18 08:30,18,79.65,79.67,79.65,79.67,2
20181001|2018-09-18 09:30,18,79.24,79.24,79.24,79.24,1
20181001|2018-09-18 12:00,18,79.17,79.17,79.17,79.17,1
20181001|2018-09-19 09:00,19,79.39,79.39,79.39,79.39,1
20181001|2018-09-19 09:30,19,79.44,79.44,79.3,79.3,3
20181001|2018-09-19 12:00,19,80.07,80.07,80.07,80.07,1
20181001|2018-09-20 07:30,20,79.56,79.56,79.56,79.56,1
20181001|2018-09-20 08:00,20,79.56,79.62,79.56,79.62,2
20181001|2018-09-20 08:30,20,79.41,79.41,78.24,79.22,7
20181001|2018-09-20 09:00,20,79.2,79.92,79.2,79.92,21
20181001|2018-09-20 09:30,20,79.53,79.62,79.53,79.62,5
20181001|2018-09-20 13:00,20,79.1,79.1,79.1,79.1,1
20181001|2018-09-21 09:30,21,79.18,79.18,79.18,79.18,1
20181001|2018-09-21 10:00,21,79.44,79.44,79.44,79.44,1
20181001|2018-09-21 12:30,21,79.1,79.1,79.1,79.1,3
20181001|2018-09-25 08:30,25,80,80.2,80,80.2,2
20181001|2018-09-30 20:00,1,76.78,76.78,76.78,76.78,1
20181201|2018-04-30 10:30,30,79.07,79.07,78.55,78.69,406
20181201|2018-04-30 11:00,30,78.66,78.99,78.64,78.84,107
20181201|2018-04-30 11:30,30,78.83,79,78.72,78.94,113
20181201|2018-04-30 12:00,30,78.89,78.92,78.79,78.89,57
20181201|2018-04-30 12:30,30,78.87,78.94,78.61,78.75,124
20181201|2018-04-30 13:00,30,78.72,78.92,78.56,78.68,685
20181201|2018-04-30 20:00,1,78.63,78.64,78.6,78.62,24
20181201|2018-04-30 20:30,1,78.61,78.63,78.55,78.63,31
20181201|2018-05-01 01:00,1,78.75,78.75,78.75,78.75,3
20181201|2018-05-01 01:30,1,78.72,78.73,78.72,78.73,2
20181201|2018-05-01 02:30,1,78.75,78.76,78.69,78.69,10
20181201|2018-05-01 03:00,1,78.75,78.78,78.67,78.68,11
20181201|2018-05-01 03:30,1,78.65,78.71,78.64,78.71,5
20181201|2018-05-01 04:00,1,78.7,78.74,78.7,78.71,10
20181201|2018-05-01 04:30,1,78.68,78.68,78.68,78.68,1
20181201|2018-05-01 05:30,1,78.7,78.84,78.66,78.7,72
20181201|2018-05-01 06:00,1,78.72,78.75,78.7,78.75,7
20181201|2018-05-01 06:30,1,78.7,78.78,78.7,78.78,8
20181201|2018-05-01 07:00,1,78.8,78.93,78.8,78.84,35
20181201|2018-05-01 07:30,1,78.83,78.9,78.82,78.9,12
20181201|2018-05-01 08:00,1,78.91,79.05,78.83,79.03,189
20181201|2018-05-01 08:30,1,79.05,79.1,78.94,79.06,224
20181201|2018-05-01 09:00,1,79.06,79.2,78.97,79.19,242
20181201|2018-05-01 09:30,1,79.18,79.23,78.8,78.97,690
20181201|2018-05-01 10:00,1,78.96,79.09,78.89,79.02,331
20181201|2018-05-01 10:30,1,79.01,79.19,79,79.14,267
20181201|2018-05-01 11:00,1,79.14,79.23,79.13,79.18,614
20181201|2018-05-01 11:30,1,79.18,79.18,79.05,79.1,226
20181201|2018-05-01 12:00,1,79.09,79.13,78.96,79.08,211
20181201|2018-05-01 12:30,1,79.08,79.12,78.8,78.93,248
20181201|2018-05-01 13:00,1,78.93,79.02,78.7,78.85,529
20181201|2018-05-01 20:00,2,78.75,79.1,78.75,79.1,170
20181201|2018-05-01 20:30,2,79.1,79.13,79.06,79.13,46
20181201|2018-05-01 21:00,2,79.15,79.17,79.15,79.17,6
20181201|2018-05-01 21:30,2,79.12,79.18,79.12,79.16,22
20181201|2018-05-01 22:00,2,79.14,79.17,79.14,79.17,7
20181201|2018-05-01 22:30,2,79.17,79.18,79.17,79.18,5
20181201|2018-05-01 23:00,2,79.13,79.13,79.13,79.13,1
20181201|2018-05-01 23:30,2,79.12,79.12,79,79,51
20181201|2018-05-02 00:00,2,78.97,78.97,78.9,78.9,13
20181201|2018-05-02 00:30,2,78.9,78.93,78.9,78.91,39
20181201|2018-05-02 01:00,2,78.9,78.96,78.89,78.92,91
20181201|2018-05-02 01:30,2,78.94,78.95,78.87,78.87,37
20181201|2018-05-02 02:00,2,78.9,78.92,78.86,78.9,63
20181201|2018-05-02 02:30,2,78.88,78.92,78.87,78.9,43
20181201|2018-05-02 03:00,2,78.89,78.9,78.87,78.89,13
20181201|2018-05-02 03:30,2,78.9,78.91,78.9,78.9,8
20181201|2018-05-02 04:00,2,78.88,78.99,78.87,78.99,16
20181201|2018-05-02 05:00,2,78.94,79.01,78.94,79.01,6
20181201|2018-05-02 05:30,2,79.01,79.01,78.99,78.99,2
20181201|2018-05-02 06:00,2,79.02,79.03,78.99,79.01,9
20181201|2018-05-02 06:30,2,79.03,79.08,79,79.04,19
20181201|2018-05-02 07:00,2,79.02,79.08,78.99,79.04,28
20181201|2018-05-02 07:30,2,79.05,79.1,79,79.1,58
20181201|2018-05-02 08:00,2,79.1,79.19,79.07,79.18,53
20181201|2018-05-02 08:30,2,79.19,79.3,79.15,79.21,498
20181201|2018-05-02 09:00,2,79.22,79.32,79.22,79.32,250
20181201|2018-05-02 09:30,2,79.31,79.37,79.25,79.36,330
20181201|2018-05-02 10:00,2,79.35,79.35,79,79.14,510
20181201|2018-05-02 10:30,2,79.17,79.29,79.15,79.24,161
20181201|2018-05-02 11:00,2,79.22,79.24,79.15,79.2,44
20181201|2018-05-02 11:30,2,79.18,79.26,79.16,79.25,174
20181201|2018-05-02 12:00,2,79.22,79.31,79.18,79.28,155
20181201|2018-05-02 12:30,2,79.28,79.35,79.26,79.34,266
20181201|2018-05-02 13:00,2,79.34,79.45,79.3,79.35,700
20181201|2018-05-02 20:00,3,79.38,79.4,79.35,79.39,14
20181201|2018-05-02 20:30,3,79.4,79.45,79.39,79.45,67
20181201|2018-05-02 21:00,3,79.44,79.44,79.44,79.44,1
20181201|2018-05-02 21:30,3,79.44,79.45,79.44,79.45,25
20181201|2018-05-02 22:00,3,79.45,79.45,79.45,79.45,10
20181201|2018-05-02 22:30,3,79.43,79.43,79.43,79.43,2
20181201|2018-05-02 23:00,3,79.43,79.43,79.43,79.43,1
20181201|2018-05-02 23:30,3,79.45,79.45,79.44,79.45,10
20181201|2018-05-03 00:00,3,79.43,79.43,79.43,79.43,4
20181201|2018-05-03 00:30,3,79.44,79.48,79.43,79.48,24
20181201|2018-05-03 01:00,3,79.48,79.59,79.48,79.59,198
20181201|2018-05-03 01:30,3,79.6,79.66,79.6,79.66,47
20181201|2018-05-03 02:00,3,79.67,79.67,79.62,79.64,10
20181201|2018-05-03 02:30,3,79.63,79.64,79.59,79.59,17
20181201|2018-05-03 03:00,3,79.6,79.64,79.59,79.63,24
20181201|2018-05-03 03:30,3,79.64,79.64,79.62,79.63,11
20181201|2018-05-03 04:00,3,79.6,79.63,79.6,79.61,29
20181201|2018-05-03 04:30,3,79.6,79.62,79.59,79.59,58
20181201|2018-05-03 05:00,3,79.62,79.62,79.59,79.61,14
20181201|2018-05-03 05:30,3,79.6,79.6,79.52,79.52,45
20181201|2018-05-03 06:00,3,79.54,79.57,79.54,79.54,30
20181201|2018-05-03 06:30,3,79.55,79.6,79.55,79.56,41
20181201|2018-05-03 07:00,3,79.58,79.63,79.55,79.61,107
20181201|2018-05-03 07:30,3,79.62,79.63,79.51,79.58,71
20181201|2018-05-03 08:00,3,79.57,79.67,79.31,79.54,300
20181201|2018-05-03 08:30,3,79.52,79.66,79.52,79.57,124
20181201|2018-05-03 09:00,3,79.54,79.56,79.45,79.48,378
20181201|2018-05-03 09:30,3,79.46,79.56,79.42,79.47,416
20181201|2018-05-03 10:00,3,79.44,79.47,79.2,79.26,739
20181201|2018-05-03 10:30,3,79.28,79.45,79.24,79.39,196
20181201|2018-05-03 11:00,3,79.37,79.54,79.36,79.52,183
20181201|2018-05-03 11:30,3,79.52,79.55,79.48,79.52,84
20181201|2018-05-03 12:00,3,79.53,79.54,79.43,79.46,171
20181201|2018-05-03 12:30,3,79.48,79.52,79.47,79.5,262
20181201|2018-05-03 13:00,3,79.5,79.62,79.44,79.57,542
20181201|2018-05-03 20:00,4,79.5,79.61,79.5,79.53,53
20181201|2018-05-03 20:30,4,79.57,79.61,79.57,79.61,34
20181201|2018-05-03 21:00,4,79.61,79.61,79.54,79.56,13
20181201|2018-05-03 21:30,4,79.55,79.55,79.54,79.54,4
20181201|2018-05-03 22:00,4,79.55,79.59,79.53,79.59,6
20181201|2018-05-03 22:30,4,79.59,79.59,79.56,79.56,3
20181201|2018-05-03 23:30,4,79.57,79.59,79.57,79.57,5
20181201|2018-05-04 01:00,4,79.57,79.59,79.56,79.56,6
20181201|2018-05-04 01:30,4,79.56,79.58,79.51,79.54,13
20181201|2018-05-04 02:00,4,79.51,79.53,79.39,79.53,48
20181201|2018-05-04 02:30,4,79.5,79.54,79.49,79.49,11
20181201|2018-05-04 03:00,4,79.5,79.51,79.47,79.48,33
20181201|2018-05-04 03:30,4,79.48,79.5,79.42,79.47,26
20181201|2018-05-04 04:00,4,79.49,79.51,79.43,79.43,28
20181201|2018-05-04 04:30,4,79.42,79.48,79.33,79.48,23
20181201|2018-05-04 05:00,4,79.45,79.48,79.4,79.44,18
20181201|2018-05-04 05:30,4,79.45,79.49,79.45,79.49,5
20181201|2018-05-04 06:00,4,79.43,79.45,79.3,79.41,67
20181201|2018-05-04 06:30,4,79.47,79.52,79.42,79.51,33
20181201|2018-05-04 07:00,4,79.53,79.53,79.3,79.34,113
20181201|2018-05-04 07:30,4,79.39,79.44,79.33,79.42,42
20181201|2018-05-04 08:00,4,79.37,79.57,79.37,79.52,178
20181201|2018-05-04 08:30,4,79.54,79.6,79.47,79.55,292
20181201|2018-05-04 09:00,4,79.58,79.59,79.48,79.58,187
20181201|2018-05-04 09:30,4,79.59,79.62,79.5,79.56,281
20181201|2018-05-04 10:00,4,79.58,79.65,79.52,79.63,269
20181201|2018-05-04 10:30,4,79.63,79.75,79.6,79.75,218
20181201|2018-05-04 11:00,4,79.75,79.75,79.59,79.69,165
20181201|2018-05-04 11:30,4,79.69,79.98,79.67,79.98,1340
20181201|2018-05-04 12:00,4,79.97,80.17,79.84,80.09,1414
20181201|2018-05-04 12:30,4,80.08,80.19,79.98,80.1,285
20181201|2018-05-04 13:00,4,80.13,80.7,80.13,80.59,1408
20181201|2018-05-06 20:00,7,80.21,81.17,80.21,80.92,817
20181201|2018-05-06 20:30,7,80.94,81.07,80.91,81.04,134
20181201|2018-05-06 21:00,7,81.05,81.1,81.01,81.08,49
20181201|2018-05-06 21:30,7,81.09,81.1,81.05,81.05,37
20181201|2018-05-06 22:00,7,81.04,81.05,80.97,80.98,113
20181201|2018-05-06 22:30,7,81.01,81.03,80.99,81.02,32
20181201|2018-05-06 23:00,7,81,81.04,80.99,81.03,44
20181201|2018-05-06 23:30,7,80.99,80.99,80.8,80.89,30
20181201|2018-05-07 00:00,7,80.81,80.88,80.67,80.76,22
20181201|2018-05-07 00:30,7,80.8,81,80.78,81,55
20181201|2018-05-07 01:00,7,80.98,80.98,80.86,80.95,31
20181201|2018-05-07 01:30,7,80.93,80.93,80.81,80.85,54
20181201|2018-05-07 02:00,7,80.83,80.94,80.79,80.91,45
20181201|2018-05-07 02:30,7,80.86,80.9,80.85,80.89,15
20181201|2018-05-07 03:00,7,80.95,80.95,80.92,80.92,35
20181201|2018-05-07 03:30,7,80.93,81,80.92,81,47
20181201|2018-05-07 04:00,7,80.97,81.02,80.97,81.01,41
20181201|2018-05-07 04:30,7,81.01,81.1,80.96,80.97,148
20181201|2018-05-07 05:00,7,80.98,81,80.95,80.98,80
20181201|2018-05-07 05:30,7,80.97,81.01,80.96,80.97,87
20181201|2018-05-07 06:00,7,81.03,81.17,81.01,81.08,178
20181201|2018-05-07 06:30,7,81.09,81.17,81.07,81.14,104
20181201|2018-05-07 07:00,7,81.13,81.3,81.12,81.25,244
20181201|2018-05-07 07:30,7,81.25,81.33,81.18,81.2,339
20181201|2018-05-07 08:00,7,81.23,81.35,81.21,81.34,314
20181201|2018-05-07 08:30,7,81.35,81.5,81.34,81.39,706
20181201|2018-05-07 09:00,7,81.35,81.38,80.3,80.89,845
20181201|2018-05-07 09:30,7,80.86,80.99,80.7,80.98,338
20181201|2018-05-07 10:00,7,81,81.15,80.98,81.14,325
20181201|2018-05-07 10:30,7,81.13,81.15,80.79,80.88,225
20181201|2018-05-07 11:00,7,80.86,80.87,80.55,80.58,163
20181201|2018-05-07 11:30,7,80.56,80.56,80.24,80.31,441
20181201|2018-05-07 12:00,7,80.4,80.47,80.25,80.44,264
20181201|2018-05-07 12:30,7,80.45,80.5,80.4,80.41,155
20181201|2018-05-07 13:00,7,80.41,80.48,80.25,80.45,365
20181201|2018-05-07 20:00,8,80.33,80.65,80.3,80.62,219
20181201|2018-05-07 20:30,8,80.65,80.75,80.57,80.58,99
20181201|2018-05-07 21:00,8,80.57,80.65,80.52,80.65,31
20181201|2018-05-07 21:30,8,80.65,80.8,80.65,80.8,61
20181201|2018-05-07 22:00,8,80.81,80.82,80.65,80.69,42
20181201|2018-05-07 22:30,8,80.67,80.68,80.65,80.65,8
20181201|2018-05-07 23:00,8,80.67,80.68,80.67,80.68,7
20181201|2018-05-07 23:30,8,80.64,80.66,80.62,80.66,48
20181201|2018-05-08 00:00,8,80.66,80.66,80.65,80.65,5
20181201|2018-05-08 00:30,8,80.67,80.68,80.67,80.68,6
20181201|2018-05-08 01:00,8,80.7,80.71,80.64,80.64,10
20181201|2018-05-08 01:30,8,80.64,80.64,80.36,80.36,38
20181201|2018-05-08 02:00,8,80.35,80.5,80.25,80.4,37
20181201|2018-05-08 02:30,8,80.4,80.42,80.33,80.33,16
20181201|2018-05-08 03:00,8,80.3,80.3,80.15,80.17,30
20181201|2018-05-08 03:30,8,80.14,80.43,80.13,80.43,115
20181201|2018-05-08 04:00,8,80.41,80.43,80.36,80.42,22
20181201|2018-05-08 04:30,8,80.4,80.46,80.38,80.4,59
20181201|2018-05-08 05:00,8,80.41,80.48,80.33,80.48,19
20181201|2018-05-08 05:30,8,80.42,80.42,80.4,80.4,9
20181201|2018-05-08 06:00,8,80.45,80.56,80.33,80.38,62
20181201|2018-05-08 06:30,8,80.39,80.4,80.39,80.39,10
20181201|2018-05-08 07:00,8,80.45,80.63,80.43,80.63,70
20181201|2018-05-08 07:30,8,80.67,80.74,80.55,80.65,148
20181201|2018-05-08 08:00,8,80.67,80.68,80.55,80.62,107
20181201|2018-05-08 08:30,8,80.65,80.66,80.44,80.62,281
20181201|2018-05-08 09:00,8,80.65,80.65,80.3,80.38,292
20181201|2018-05-08 09:30,8,80.38,80.45,80.19,80.21,482
20181201|2018-05-08 10:00,8,80.18,80.29,80,80.07,772
20181201|2018-05-08 10:30,8,80.08,80.27,80.07,80.25,242
20181201|2018-05-08 11:00,8,80.23,80.39,80.15,80.18,148
20181201|2018-05-08 11:30,8,80.17,80.26,80.1,80.13,137
20181201|2018-05-08 12:00,8,80.14,80.14,79.81,80.03,374
20181201|2018-05-08 12:30,8,80,80.04,79.83,79.91,250
20181201|2018-05-08 13:00,8,79.89,80.22,79.89,80.12,420
20181201|2018-05-08 20:00,9,80,80.22,80,80.19,47
20181201|2018-05-08 20:30,9,80.18,80.2,80.15,80.15,43
20181201|2018-05-08 21:00,9,80.12,80.12,80.11,80.11,6
20181201|2018-05-08 21:30,9,80.09,80.13,80.09,80.13,9
20181201|2018-05-08 22:00,9,80.07,80.1,80.04,80.07,12
20181201|2018-05-08 22:30,9,80.12,80.12,80.06,80.06,7
20181201|2018-05-08 23:00,9,80.08,80.08,80.02,80.02,2
20181201|2018-05-08 23:30,9,80.04,80.04,80.02,80.04,4
20181201|2018-05-09 00:00,9,80.08,80.08,79.98,79.98,5
20181201|2018-05-09 00:30,9,79.94,80.01,79.9,79.99,25
20181201|2018-05-09 01:00,9,79.99,79.99,79.97,79.99,6
20181201|2018-05-09 01:30,9,79.97,79.98,79.95,79.98,7
20181201|2018-05-09 02:00,9,79.99,79.99,79.95,79.95,63
20181201|2018-05-09 02:30,9,79.99,80.11,79.99,80.11,56
20181201|2018-05-09 03:00,9,80.1,80.1,80.04,80.09,71
20181201|2018-05-09 03:30,9,80.02,80.06,80.02,80.06,9
20181201|2018-05-09 04:00,9,80.06,80.1,80.05,80.1,40
20181201|2018-05-09 04:30,9,80.1,80.1,80.05,80.05,20
20181201|2018-05-09 05:00,9,80.05,80.06,79.97,79.97,18
20181201|2018-05-09 05:30,9,79.96,80.1,79.95,80.1,26
20181201|2018-05-09 06:00,9,80.13,80.24,80.07,80.24,133
20181201|2018-05-09 06:30,9,80.21,80.23,80.13,80.13,23
20181201|2018-05-09 07:00,9,80.15,80.19,80.08,80.08,12
20181201|2018-05-09 07:30,9,80.14,80.2,80.14,80.14,59
20181201|2018-05-09 08:00,9,80.13,80.3,80.13,80.27,403
20181201|2018-05-09 08:30,9,80.29,80.35,80.2,80.31,173
20181201|2018-05-09 09:00,9,80.3,80.3,80.19,80.29,277
20181201|2018-05-09 09:30,9,80.27,80.3,80.17,80.23,207
20181201|2018-05-09 10:00,9,80.25,80.3,80.17,80.25,163
20181201|2018-05-09 10:30,9,80.28,80.35,80.24,80.31,124
20181201|2018-05-09 11:00,9,80.32,80.4,80.31,80.34,147
20181201|2018-05-09 11:30,9,80.34,80.4,80.31,80.39,166
20181201|2018-05-09 12:00,9,80.4,80.45,80.37,80.43,232
20181201|2018-05-09 12:30,9,80.43,80.62,80.4,80.58,324
20181201|2018-05-09 13:00,9,80.59,80.65,80.5,80.54,374
20181201|2018-05-09 20:00,10,80.65,80.75,80.65,80.65,162
20181201|2018-05-09 20:30,10,80.64,80.64,80.41,80.41,28
20181201|2018-05-09 21:00,10,80.41,80.41,80.38,80.4,8
20181201|2018-05-09 21:30,10,80.42,80.42,80.42,80.42,1
20181201|2018-05-09 22:00,10,80.44,80.44,80.39,80.39,4
20181201|2018-05-09 22:30,10,80.41,80.42,80.39,80.39,3
20181201|2018-05-10 00:30,10,80.43,80.43,80.43,80.43,3
20181201|2018-05-10 01:00,10,80.39,80.39,80.33,80.34,19
20181201|2018-05-10 01:30,10,80.34,80.35,80.34,80.35,2
20181201|2018-05-10 02:00,10,80.41,80.41,80.41,80.41,5
20181201|2018-05-10 02:30,10,80.43,80.44,80.43,80.44,15
20181201|2018-05-10 03:00,10,80.39,80.44,80.35,80.44,15
20181201|2018-05-10 03:30,10,80.45,80.46,80.42,80.45,9
20181201|2018-05-10 04:00,10,80.37,80.41,80.34,80.41,35
20181201|2018-05-10 04:30,10,80.38,80.41,80.3,80.37,52
20181201|2018-05-10 05:00,10,80.35,80.35,80.29,80.29,8
20181201|2018-05-10 05:30,10,80.25,80.25,80.2,80.25,16
20181201|2018-05-10 06:00,10,80.21,80.3,80.21,80.26,20
20181201|2018-05-10 06:30,10,80.25,80.27,80.08,80.16,152
20181201|2018-05-10 07:00,10,80.14,80.29,80.07,80.18,132
20181201|2018-05-10 07:30,10,80.2,80.45,80.2,80.36,98
20181201|2018-05-10 08:00,10,80.4,80.54,80.4,80.45,166
20181201|2018-05-10 08:30,10,80.44,80.58,80.22,80.28,165
20181201|2018-05-10 09:00,10,80.31,80.46,79.66,79.93,891
20181201|2018-05-10 09:30,10,79.98,80.15,79.86,80,209
20181201|2018-05-10 10:00,10,80.04,80.21,79.87,79.99,323
20181201|2018-05-10 10:30,10,80.04,80.25,79.97,80.25,278
20181201|2018-05-10 11:00,10,80.18,80.5,79.99,80.08,383
20181201|2018-05-10 11:30,10,80.05,80.16,79.94,80.01,168
20181201|2018-05-10 12:00,10,79.97,80.04,79.56,79.75,566
20181201|2018-05-10 12:30,10,79.75,79.88,79.7,79.85,152
20181201|2018-05-10 13:00,10,79.89,80.19,79.85,80.02,600
20181201|2018-05-10 20:00,11,80.04,80.25,80.03,80.2,162
20181201|2018-05-10 20:30,11,80.22,80.3,80.22,80.3,39
20181201|2018-05-10 21:00,11,80.22,80.3,80.22,80.3,44
20181201|2018-05-10 21:30,11,80.29,80.37,80.29,80.35,41
20181201|2018-05-10 22:00,11,80.35,80.4,80.34,80.4,40
20181201|2018-05-10 22:30,11,80.38,80.4,80.31,80.31,18
20181201|2018-05-10 23:00,11,80.33,80.36,80.33,80.33,4
20181201|2018-05-10 23:30,11,80.3,80.33,80.27,80.3,18
20181201|2018-05-11 00:00,11,80.3,80.3,80.27,80.27,9
20181201|2018-05-11 00:30,11,80.29,80.32,80.28,80.32,34
20181201|2018-05-11 01:00,11,80.32,80.34,80.31,80.31,29
20181201|2018-05-11 01:30,11,80.28,80.3,80.21,80.21,12
20181201|2018-05-11 02:00,11,80.23,80.3,80.2,80.2,23
20181201|2018-05-11 02:30,11,80.2,80.4,80.2,80.35,69
20181201|2018-05-11 03:00,11,80.31,80.31,80.28,80.28,4
20181201|2018-05-11 03:30,11,80.27,80.38,80.27,80.34,29
20181201|2018-05-11 04:00,11,80.34,80.37,80.34,80.37,7
20181201|2018-05-11 04:30,11,80.36,80.36,80.33,80.35,16
20181201|2018-05-11 05:00,11,80.25,80.25,80.17,80.23,37
20181201|2018-05-11 05:30,11,80.18,80.2,80.18,80.2,7
20181201|2018-05-11 06:00,11,80.24,80.25,80.17,80.17,16
20181201|2018-05-11 06:30,11,80.22,80.26,80.21,80.21,18
20181201|2018-05-11 07:00,11,80.16,80.16,79.9,80.03,115
20181201|2018-05-11 07:30,11,80,80.02,79.87,80,153
20181201|2018-05-11 08:00,11,79.99,80.15,79.98,80.14,73
20181201|2018-05-11 08:30,11,80.11,80.12,79.87,80.01,186
20181201|2018-05-11 09:00,11,79.99,80.1,79.96,80.01,85
20181201|2018-05-11 09:30,11,79.99,80.05,79.8,79.87,462
20181201|2018-05-11 10:00,11,79.87,79.94,79.68,79.94,782
20181201|2018-05-11 10:30,11,79.91,79.99,79.78,79.95,281
20181201|2018-05-11 11:00,11,79.99,80.17,79.93,79.94,172
20181201|2018-05-11 11:30,11,79.91,79.97,79.86,79.86,151
20181201|2018-05-11 12:00,11,79.88,80.11,79.83,80.05,259
20181201|2018-05-11 12:30,11,80.04,80.28,79.99,80.19,491
20181201|2018-05-11 13:00,11,80.2,80.36,80.06,80.1,513
20181201|2018-05-13 20:00,14,80.06,80.34,80.06,80.12,83
20181201|2018-05-13 20:30,14,80.07,80.11,80.01,80.01,9
20181201|2018-05-13 21:30,14,80.03,80.25,80.02,80.25,81
20181201|2018-05-13 22:00,14,80.25,80.35,80.25,80.35,19
20181201|2018-05-13 22:30,14,80.35,80.36,80.3,80.3,8
20181201|2018-05-13 23:00,14,80.29,80.29,80.29,80.29,2
20181201|2018-05-14 00:00,14,80.26,80.26,80.25,80.25,4
20181201|2018-05-14 00:30,14,80.21,80.21,80.18,80.18,4
20181201|2018-05-14 01:00,14,80.16,80.18,80.16,80.18,11
20181201|2018-05-14 01:30,14,80.17,80.17,80.17,80.17,13
20181201|2018-05-14 02:00,14,80.14,80.14,80.14,80.14,3
20181201|2018-05-14 02:30,14,80.15,80.15,80.08,80.08,15
20181201|2018-05-14 03:00,14,80.15,80.18,80.14,80.18,21
20181201|2018-05-14 03:30,14,80.14,80.14,80.13,80.13,4
20181201|2018-05-14 04:00,14,80.09,80.09,80.09,80.09,1
20181201|2018-05-14 04:30,14,80.09,80.09,80.06,80.06,3
20181201|2018-05-14 05:00,14,80.03,80.03,79.84,79.9,62
20181201|2018-05-14 05:30,14,79.93,79.98,79.92,79.95,53
20181201|2018-05-14 06:00,14,79.97,80,79.94,79.94,18
20181201|2018-05-14 06:30,14,79.94,79.98,79.8,79.88,70
20181201|2018-05-14 07:00,14,79.9,80.05,79.75,79.9,270
20181201|2018-05-14 07:30,14,79.9,79.92,79.75,79.75,84
20181201|2018-05-14 08:00,14,79.79,80.23,79.76,80.19,379
20181201|2018-05-14 08:30,14,80.16,80.16,79.95,79.98,228
20181201|2018-05-14 09:00,14,79.98,80,79.85,79.9,148
20181201|2018-05-14 09:30,14,79.89,80.1,79.85,80.04,195
20181201|2018-05-14 10:00,14,80.03,80.04,79.86,79.86,150
20181201|2018-05-14 10:30,14,79.88,79.93,79.76,79.93,248
20181201|2018-05-14 11:00,14,79.93,79.95,79.81,79.87,323
20181201|2018-05-14 11:30,14,79.85,79.89,79.8,79.85,291
20181201|2018-05-14 12:00,14,79.83,79.89,79.8,79.83,76
20181201|2018-05-14 12:30,14,79.82,79.85,79.72,79.73,420
20181201|2018-05-14 13:00,14,79.73,79.99,79.7,79.99,574
20181201|2018-05-14 20:00,15,79.89,80.06,79.89,80.03,106
20181201|2018-05-14 20:30,15,79.99,80,79.95,79.95,12
20181201|2018-05-14 21:00,15,79.96,79.99,79.91,79.91,10
20181201|2018-05-14 21:30,15,79.92,80,79.88,79.92,159
20181201|2018-05-14 22:00,15,79.94,79.94,79.92,79.92,3
20181201|2018-05-14 22:30,15,79.93,79.96,79.92,79.92,5
20181201|2018-05-14 23:00,15,79.93,79.96,79.93,79.95,13
20181201|2018-05-14 23:30,15,79.91,79.96,79.9,79.95,17
20181201|2018-05-15 00:00,15,79.92,79.92,79.92,79.92,2
20181201|2018-05-15 00:30,15,79.94,79.94,79.89,79.91,4
20181201|2018-05-15 01:00,15,79.9,79.9,79.86,79.86,19
20181201|2018-05-15 01:30,15,79.86,79.86,79.8,79.82,20
20181201|2018-05-15 02:00,15,79.83,79.9,79.82,79.86,33
20181201|2018-05-15 02:30,15,79.83,79.83,79.8,79.8,20
20181201|2018-05-15 03:00,15,79.81,79.91,79.8,79.82,84
20181201|2018-05-15 03:30,15,79.8,79.88,79.8,79.84,91
20181201|2018-05-15 04:00,15,79.85,79.86,79.82,79.82,5
20181201|2018-05-15 04:30,15,79.81,79.81,79.81,79.81,2
20181201|2018-05-15 05:00,15,79.8,79.83,79.8,79.83,126
20181201|2018-05-15 05:30,15,79.81,79.84,79.8,79.84,98
20181201|2018-05-15 06:00,15,79.81,79.84,79.81,79.81,19
20181201|2018-05-15 06:30,15,79.82,79.86,79.8,79.86,163
20181201|2018-05-15 07:00,15,79.83,79.83,79.65,79.68,275
20181201|2018-05-15 07:30,15,79.67,79.72,79.63,79.67,97
20181201|2018-05-15 08:00,15,79.66,79.78,79.64,79.75,245
20181201|2018-05-15 08:30,15,79.74,79.87,79.7,79.85,283
20181201|2018-05-15 09:00,15,79.84,80.09,79.75,79.96,417
20181201|2018-05-15 09:30,15,79.96,80.24,79.93,80.18,453
20181201|2018-05-15 10:00,15,80.21,80.25,80.07,80.07,227
20181201|2018-05-15 10:30,15,80.09,80.21,80,80,245
20181201|2018-05-15 11:00,15,80.02,80.17,79.93,80.17,124
20181201|2018-05-15 11:30,15,80.14,80.27,80.07,80.11,138
20181201|2018-05-15 12:00,15,80.11,80.29,80.11,80.29,86
20181201|2018-05-15 12:30,15,80.29,80.35,80.21,80.22,140
20181201|2018-05-15 13:00,15,80.2,80.2,80.03,80.09,397
20181201|2018-05-15 20:00,16,80.1,80.21,79.98,80.11,118
20181201|2018-05-15 20:30,16,80.08,80.31,80.05,80.3,316
20181201|2018-05-15 21:00,16,80.3,80.37,80.29,80.35,189
20181201|2018-05-15 21:30,16,80.36,80.7,80.33,80.7,495
20181201|2018-05-15 22:00,16,80.68,80.93,80.64,80.9,256
20181201|2018-05-15 22:30,16,80.89,80.93,80.87,80.9,69
20181201|2018-05-15 23:00,16,80.92,80.92,80.88,80.89,15
20181201|2018-05-15 23:30,16,80.88,80.88,80.87,80.87,6
20181201|2018-05-16 00:00,16,80.9,80.92,80.89,80.92,21
20181201|2018-05-16 00:30,16,80.92,81.25,80.91,81.16,632
20181201|2018-05-16 01:00,16,81.2,81.32,81.1,81.3,369
20181201|2018-05-16 01:30,16,81.3,81.38,81.3,81.38,239
20181201|2018-05-16 02:00,16,81.38,81.38,81.29,81.29,196
20181201|2018-05-16 02:30,16,81.29,81.35,81.28,81.3,148
20181201|2018-05-16 03:00,16,81.3,81.37,81.28,81.3,94
20181201|2018-05-16 03:30,16,81.28,81.3,81.25,81.27,167
20181201|2018-05-16 04:00,16,81.25,81.28,81.2,81.26,236
20181201|2018-05-16 04:30,16,81.22,81.22,81.17,81.18,19
20181201|2018-05-16 05:00,16,81.2,81.26,81.14,81.19,22
20181201|2018-05-16 05:30,16,81.2,81.2,81.14,81.14,12
20181201|2018-05-16 06:00,16,81.17,81.23,81.15,81.18,83
20181201|2018-05-16 06:30,16,81.18,81.18,81.05,81.1,183
20181201|2018-05-16 07:00,16,81.14,81.2,81.07,81.13,156
20181201|2018-05-16 07:30,16,81.15,81.18,80.96,80.96,214
20181201|2018-05-16 08:00,16,80.99,81.18,80.85,80.96,693
20181201|2018-05-16 08:30,16,80.95,81,80.87,80.91,599
20181201|2018-05-16 09:00,16,80.92,80.99,80.64,80.64,808
20181201|2018-05-16 09:30,16,80.64,80.81,80.6,80.73,386
20181201|2018-05-16 10:00,16,80.69,80.74,80.6,80.69,247
20181201|2018-05-16 10:30,16,80.67,80.81,80.47,80.79,961
20181201|2018-05-16 11:00,16,80.8,80.95,80.66,80.79,345
20181201|2018-05-16 11:30,16,80.8,80.91,80.76,80.84,154
20181201|2018-05-16 12:00,16,80.86,81.12,80.86,81.03,520
20181201|2018-05-16 12:30,16,81,81,80.66,80.76,385
20181201|2018-05-16 13:00,16,80.73,80.88,80.65,80.7,241
20181201|2018-05-16 20:00,17,80.69,80.8,80.66,80.74,105
20181201|2018-05-16 20:30,17,80.75,80.75,80.75,80.75,15
20181201|2018-05-16 21:00,17,80.74,80.75,80.7,80.75,20
20181201|2018-05-16 21:30,17,80.73,80.8,80.73,80.78,74
20181201|2018-05-16 22:00,17,80.8,80.83,80.79,80.82,55
20181201|2018-05-16 22:30,17,80.84,80.84,80.84,80.84,3
20181201|2018-05-16 23:00,17,80.81,80.81,80.77,80.77,8
20181201|2018-05-17 00:00,17,80.76,80.76,80.76,80.76,1
20181201|2018-05-17 00:30,17,80.75,81,80.74,81,327
20181201|2018-05-17 01:00,17,80.99,81.02,80.93,81.02,183
20181201|2018-05-17 01:30,17,81.02,81.02,80.92,80.99,116
20181201|2018-05-17 02:00,17,80.99,81.02,80.89,81,96
20181201|2018-05-17 02:30,17,81.01,81.03,81,81,82
20181201|2018-05-17 03:00,17,80.96,81.01,80.77,80.78,148
20181201|2018-05-17 03:30,17,80.84,80.85,80.62,80.66,82
20181201|2018-05-17 04:00,17,80.72,80.78,80.57,80.57,69
20181201|2018-05-17 04:30,17,80.63,80.69,80.58,80.69,16
20181201|2018-05-17 05:00,17,80.67,80.68,80.61,80.61,18
20181201|2018-05-17 05:30,17,80.57,80.7,80.56,80.7,38
20181201|2018-05-17 06:00,17,80.69,80.7,80.62,80.62,78
20181201|2018-05-17 06:30,17,80.62,80.64,80.54,80.54,166
20181201|2018-05-17 07:00,17,80.52,80.9,80.37,80.9,1209
20181201|2018-05-17 07:30,17,80.9,80.9,80.51,80.74,698
20181201|2018-05-17 08:00,17,80.74,81.04,80.73,81.04,672
20181201|2018-05-17 08:30,17,81.07,81.2,80.95,80.98,1246
20181201|2018-05-17 09:00,17,81.01,81.35,80.97,81.29,845
20181201|2018-05-17 09:30,17,81.28,81.3,81.02,81.2,635
20181201|2018-05-17 10:00,17,81.2,81.27,81.04,81.11,333
20181201|2018-05-17 10:30,17,81.18,81.65,81.16,81.65,1326
20181201|2018-05-17 11:00,17,81.65,81.8,81.43,81.51,818
20181201|2018-05-17 11:30,17,81.5,81.52,81.31,81.44,125
20181201|2018-05-17 12:00,17,81.41,81.47,81.25,81.3,286
20181201|2018-05-17 12:30,17,81.31,81.45,81.22,81.33,328
20181201|2018-05-17 13:00,17,81.36,81.49,81.26,81.36,456
20181201|2018-05-17 20:00,18,81.34,81.66,81.34,81.61,157
20181201|2018-05-17 20:30,18,81.61,81.77,81.61,81.76,202
20181201|2018-05-17 21:00,18,81.78,81.9,81.77,81.81,61
20181201|2018-05-17 21:30,18,81.84,81.89,81.81,81.84,41
20181201|2018-05-17 22:00,18,81.85,81.85,81.74,81.75,34
20181201|2018-05-17 22:30,18,81.73,81.79,81.73,81.74,28
20181201|2018-05-17 23:00,18,81.73,81.75,81.7,81.7,48
20181201|2018-05-17 23:30,18,81.7,81.7,81.7,81.7,34
20181201|2018-05-18 00:00,18,81.7,81.75,81.7,81.75,41
20181201|2018-05-18 00:30,18,81.76,81.85,81.76,81.85,129
20181201|2018-05-18 01:00,18,81.8,81.81,81.72,81.76,115
20181201|2018-05-18 01:30,18,81.76,81.95,81.74,81.95,384
20181201|2018-05-18 02:00,18,81.95,82,81.94,81.95,234
20181201|2018-05-18 02:30,18,81.94,82.06,81.94,82.06,352
20181201|2018-05-18 03:00,18,82.05,82.18,82.05,82.16,296
20181201|2018-05-18 03:30,18,82.14,82.38,82.14,82.31,490
20181201|2018-05-18 04:00,18,82.32,82.32,82.16,82.16,43
20181201|2018-05-18 04:30,18,82.19,82.3,82.18,82.26,117
20181201|2018-05-18 05:00,18,82.23,82.31,82.15,82.2,263
20181201|2018-05-18 05:30,18,82.21,82.21,82.11,82.2,116
20181201|2018-05-18 06:00,18,82.19,82.22,82.14,82.18,70
20181201|2018-05-18 06:30,18,82.2,82.3,82.2,82.29,122
20181201|2018-05-18 07:00,18,82.28,82.45,82.23,82.4,521
20181201|2018-05-18 07:30,18,82.44,82.44,82.22,82.24,329
20181201|2018-05-18 08:00,18,82.28,82.43,82.07,82.28,628
20181201|2018-05-18 08:30,18,82.3,82.45,82.25,82.42,735
20181201|2018-05-18 09:00,18,82.4,82.44,82.33,82.38,245
20181201|2018-05-18 09:30,18,82.39,82.78,82.39,82.71,1610
20181201|2018-05-18 10:00,18,82.74,82.94,82.7,82.7,1342
20181201|2018-05-18 10:30,18,82.7,82.77,82.5,82.57,717
20181201|2018-05-18 11:00,18,82.55,82.59,82.25,82.25,369
20181201|2018-05-18 11:30,18,82.32,82.4,82.21,82.35,199
20181201|2018-05-18 12:00,18,82.37,82.44,82.29,82.4,177
20181201|2018-05-18 12:30,18,82.43,82.44,82.23,82.23,286
20181201|2018-05-18 13:00,18,82.27,82.48,82.25,82.32,942
20181201|2018-05-20 20:00,21,82.7,83.81,82.7,83.8,2595
20181201|2018-05-20 20:30,21,83.82,84.16,83.78,84.04,1282
20181201|2018-05-20 21:00,21,84.06,84.17,84.04,84.17,367
20181201|2018-05-20 21:30,21,84.16,84.35,84.16,84.35,398
20181201|2018-05-20 22:00,21,84.34,84.39,84.32,84.32,226
20181201|2018-05-20 22:30,21,84.33,84.48,84.33,84.4,187
20181201|2018-05-20 23:00,21,84.42,84.47,84.39,84.4,153
20181201|2018-05-20 23:30,21,84.39,84.49,84.39,84.48,128
20181201|2018-05-21 00:00,21,84.47,84.52,84.47,84.5,156
20181201|2018-05-21 00:30,21,84.47,84.57,84.45,84.48,333
20181201|2018-05-21 01:00,21,84.5,84.5,84.46,84.49,71
20181201|2018-05-21 01:30,21,84.5,84.59,84.48,84.53,243
20181201|2018-05-21 02:00,21,84.53,84.58,84.53,84.55,21
20181201|2018-05-21 02:30,21,84.55,84.69,84.51,84.65,187
20181201|2018-05-21 03:00,21,84.65,84.69,84.64,84.65,117
20181201|2018-05-21 03:30,21,84.62,84.79,84.59,84.75,192
20181201|2018-05-21 04:00,21,84.77,84.82,84.68,84.76,372
20181201|2018-05-21 04:30,21,84.8,84.81,84.7,84.81,82
20181201|2018-05-21 05:00,21,84.82,84.89,84.8,84.86,172
20181201|2018-05-21 05:30,21,84.86,84.89,84.75,84.79,229
20181201|2018-05-21 06:00,21,84.8,84.8,84.66,84.71,183
20181201|2018-05-21 06:30,21,84.71,84.75,84.66,84.67,192
20181201|2018-05-21 07:00,21,84.67,84.71,84.17,84.45,526
20181201|2018-05-21 07:30,21,84.45,84.7,84.4,84.43,351
20181201|2018-05-21 08:00,21,84.47,84.62,84.35,84.35,523
20181201|2018-05-21 08:30,21,84.36,84.58,84.24,84.25,904
20181201|2018-05-21 09:00,21,84.24,84.31,84.15,84.22,740
20181201|2018-05-21 09:30,21,84.23,84.41,84.19,84.24,1153
20181201|2018-05-21 10:00,21,84.23,84.3,83.84,83.89,657
20181201|2018-05-21 10:30,21,83.88,83.93,83.75,83.83,488
20181201|2018-05-21 11:00,21,83.83,84.03,83.82,84,458
20181201|2018-05-21 11:30,21,84.03,84.2,84,84.18,346
20181201|2018-05-21 12:00,21,84.16,84.32,84.15,84.31,189
20181201|2018-05-21 12:30,21,84.33,84.37,84,84.01,483
20181201|2018-05-21 13:00,21,84.01,84.34,84,84.27,911
20181201|2018-05-21 20:00,22,84.15,84.7,83.93,84.7,694
20181201|2018-05-21 20:30,22,84.67,84.75,84.45,84.45,301
20181201|2018-05-21 21:00,22,84.43,84.49,84.4,84.49,37
20181201|2018-05-21 21:30,22,84.5,84.62,84.48,84.62,95
20181201|2018-05-21 22:00,22,84.54,84.65,84.54,84.64,22
20181201|2018-05-21 22:30,22,84.64,84.65,84.6,84.6,28
20181201|2018-05-21 23:00,22,84.6,84.6,84.6,84.6,5
20181201|2018-05-21 23:30,22,84.64,84.64,84.63,84.63,2
20181201|2018-05-22 00:00,22,84.67,84.73,84.67,84.7,56
20181201|2018-05-22 00:30,22,84.71,84.71,84.13,84.45,239
20181201|2018-05-22 01:00,22,84.48,84.65,84.44,84.47,34
20181201|2018-05-22 01:30,22,84.48,84.59,84.43,84.46,49
20181201|2018-05-22 02:00,22,84.5,84.6,84.47,84.47,104
20181201|2018-05-22 02:30,22,84.51,84.51,84.36,84.5,21
20181201|2018-05-22 03:00,22,84.55,84.6,84.48,84.52,43
20181201|2018-05-22 03:30,22,84.48,84.48,84.12,84.2,142
20181201|2018-05-22 04:00,22,84.24,84.25,84.19,84.19,36
20181201|2018-05-22 04:30,22,84.17,84.2,84.04,84.11,206
20181201|2018-05-22 05:00,22,84.2,84.42,84.2,84.42,30
20181201|2018-05-22 05:30,22,84.31,84.38,84.24,84.24,13
20181201|2018-05-22 06:00,22,84.29,84.44,84.29,84.37,116
20181201|2018-05-22 06:30,22,84.3,84.4,84.29,84.39,31
20181201|2018-05-22 07:00,22,84.48,84.62,84.4,84.57,311
20181201|2018-05-22 07:30,22,84.6,84.74,84.31,84.36,444
20181201|2018-05-22 08:00,22,84.36,84.36,83.91,84.15,492
20181201|2018-05-22 08:30,22,84.16,84.25,83.7,83.75,1050
20181201|2018-05-22 09:00,22,83.79,83.86,83.27,83.68,782
20181201|2018-05-22 09:30,22,83.68,83.77,83.38,83.38,520
20181201|2018-05-22 10:00,22,83.39,83.52,83.03,83.31,973
20181201|2018-05-22 10:30,22,83.33,83.48,83.27,83.33,350
20181201|2018-05-22 11:00,22,83.33,83.63,83.33,83.63,284
20181201|2018-05-22 11:30,22,83.63,83.64,83.35,83.48,328
20181201|2018-05-22 12:00,22,83.52,83.64,83.45,83.49,230
20181201|2018-05-22 12:30,22,83.52,83.69,83.45,83.61,253
20181201|2018-05-22 13:00,22,83.6,83.85,83.6,83.82,527
20181201|2018-05-22 20:00,23,83.83,83.9,83.39,83.39,320
20181201|2018-05-22 20:30,23,83.37,83.47,83.31,83.45,201
20181201|2018-05-22 21:00,23,83.46,83.92,83.45,83.88,157
20181201|2018-05-22 21:30,23,83.8,83.85,83.64,83.68,67
20181201|2018-05-22 22:00,23,83.7,83.72,83.65,83.66,13
20181201|2018-05-22 22:30,23,83.6,83.62,83.46,83.46,21
20181201|2018-05-22 23:30,23,83.55,83.56,83.55,83.56,2
20181201|2018-05-23 00:00,23,83.59,83.6,83.52,83.6,28
20181201|2018-05-23 00:30,23,83.5,83.62,83.5,83.62,3
20181201|2018-05-23 01:00,23,83.64,83.87,83.55,83.82,103
20181201|2018-05-23 01:30,23,83.73,83.81,83.59,83.64,87
20181201|2018-05-23 02:00,23,83.68,83.7,83.27,83.31,133
20181201|2018-05-23 02:30,23,83.29,83.45,83.26,83.44,142
20181201|2018-05-23 03:00,23,83.45,83.56,83.44,83.49,47
20181201|2018-05-23 03:30,23,83.54,83.6,83.48,83.6,95
20181201|2018-05-23 04:00,23,83.65,83.71,83.63,83.64,22
20181201|2018-05-23 04:30,23,83.64,83.77,83.6,83.67,172
20181201|2018-05-23 05:00,23,83.64,83.73,83.64,83.68,28
20181201|2018-05-23 05:30,23,83.66,83.66,83.5,83.5,33
20181201|2018-05-23 06:00,23,83.5,83.59,83.5,83.53,27
20181201|2018-05-23 06:30,23,83.59,83.7,83.57,83.67,41
20181201|2018-05-23 07:00,23,83.66,83.89,83.56,83.56,123
20181201|2018-05-23 07:30,23,83.66,83.9,83.66,83.78,166
20181201|2018-05-23 08:00,23,83.8,84.21,83.79,84.13,549
20181201|2018-05-23 08:30,23,84.13,84.43,84.11,84.33,768
20181201|2018-05-23 09:00,23,84.36,84.43,83.97,84,686
20181201|2018-05-23 09:30,23,83.95,84.1,83.75,83.92,466
20181201|2018-05-23 10:00,23,83.94,84.14,83.88,83.95,413
20181201|2018-05-23 10:30,23,83.99,84.04,83.75,83.97,522
20181201|2018-05-23 11:00,23,83.97,83.97,83.71,83.75,283
20181201|2018-05-23 11:30,23,83.8,83.88,83.78,83.78,114
20181201|2018-05-23 12:00,23,83.8,83.85,83.74,83.84,166
20181201|2018-05-23 12:30,23,83.82,84.04,83.78,83.95,340
20181201|2018-05-23 13:00,23,83.95,84.1,83.92,83.97,764
20181201|2018-05-23 20:00,24,84,84.25,84,84.25,146
20181201|2018-05-23 20:30,24,84.26,84.45,84.24,84.34,171
20181201|2018-05-23 21:00,24,84.34,84.41,84.07,84.1,177
20181201|2018-05-23 21:30,24,84.1,84.1,83.75,83.88,253
20181201|2018-05-23 22:00,24,83.91,83.93,83.78,83.83,113
20181201|2018-05-23 22:30,24,83.83,83.92,83.83,83.92,7
20181201|2018-05-23 23:00,24,83.93,83.93,83.92,83.92,2
20181201|2018-05-23 23:30,24,83.94,83.96,83.94,83.96,4
20181201|2018-05-24 00:00,24,83.92,83.92,83.92,83.92,1
20181201|2018-05-24 00:30,24,83.9,84,83.83,84,29
20181201|2018-05-24 01:00,24,83.99,84.19,83.99,84.19,66
20181201|2018-05-24 01:30,24,84.19,84.39,84.08,84.34,88
20181201|2018-05-24 02:00,24,84.35,84.49,84.29,84.44,58
20181201|2018-05-24 02:30,24,84.42,84.42,84.32,84.32,23
20181201|2018-05-24 03:00,24,84.29,84.74,84.28,84.73,360
20181201|2018-05-24 03:30,24,84.74,84.8,84.63,84.8,331
20181201|2018-05-24 04:00,24,84.79,84.87,84.71,84.85,189
20181201|2018-05-24 04:30,24,84.85,84.95,84.77,84.95,582
20181201|2018-05-24 05:00,24,84.96,85,84.85,84.97,617
20181201|2018-05-24 05:30,24,85,85.2,84.96,85.11,283
20181201|2018-05-24 06:00,24,85.11,85.18,84.91,85.1,323
20181201|2018-05-24 06:30,24,85.1,85.1,85,85.06,129
20181201|2018-05-24 07:00,24,85.06,85.06,84.6,84.83,453
20181201|2018-05-24 07:30,24,84.82,84.87,84.48,84.79,472
20181201|2018-05-24 08:00,24,84.71,85.1,84.71,84.9,918
20181201|2018-05-24 08:30,24,84.9,84.95,84.61,84.79,481
20181201|2018-05-24 09:00,24,84.79,85.1,84.65,85.09,483
20181201|2018-05-24 09:30,24,85.06,85.5,85.04,85.47,1369
20181201|2018-05-24 10:00,24,85.46,85.48,85.34,85.39,648
20181201|2018-05-24 10:30,24,85.4,85.48,85.32,85.47,483
20181201|2018-05-24 11:00,24,85.47,85.47,85.32,85.37,426
20181201|2018-05-24 11:30,24,85.35,85.45,85.31,85.4,419
20181201|2018-05-24 12:00,24,85.4,85.44,85.31,85.35,173
20181201|2018-05-24 12:30,24,85.35,85.74,85.35,85.59,656
20181201|2018-05-24 13:00,24,85.6,85.66,85.42,85.49,527
20181201|2018-05-24 20:00,25,85.4,85.6,85.35,85.57,218
20181201|2018-05-24 20:30,25,85.56,85.59,85.5,85.53,49
20181201|2018-05-24 21:00,25,85.54,85.76,85.5,85.76,133
20181201|2018-05-24 21:30,25,85.76,85.78,85.5,85.57,93
20181201|2018-05-24 22:00,25,85.57,85.82,85.57,85.79,166
20181201|2018-05-24 22:30,25,85.8,86.09,85.8,86.06,279
20181201|2018-05-24 23:00,25,86.02,86.09,86.02,86.03,43
20181201|2018-05-24 23:30,25,86.01,86.05,86,86,8
20181201|2018-05-25 00:00,25,86.05,86.05,85.94,86.01,47
20181201|2018-05-25 00:30,25,86.02,86.15,85.87,86.12,157
20181201|2018-05-25 01:00,25,86.12,86.16,86.07,86.13,47
20181201|2018-05-25 01:30,25,86.12,86.25,86.09,86.19,101
20181201|2018-05-25 02:00,25,86.14,86.22,86.09,86.22,44
20181201|2018-05-25 02:30,25,86.16,86.25,86.02,86.07,334
20181201|2018-05-25 03:00,25,86.02,86.09,85.98,86.09,110
20181201|2018-05-25 03:30,25,86.09,86.24,86.07,86.23,111
20181201|2018-05-25 04:00,25,86.23,86.3,86.15,86.15,66
20181201|2018-05-25 04:30,25,86.14,86.24,86.09,86.22,107
20181201|2018-05-25 05:00,25,86.23,86.25,86.21,86.24,79
20181201|2018-05-25 05:30,25,86.25,86.27,86.21,86.23,68
20181201|2018-05-25 06:00,25,86.23,86.32,86.22,86.3,82
20181201|2018-05-25 06:30,25,86.3,86.3,86.05,86.06,262
20181201|2018-05-25 07:00,25,86.08,86.19,85.93,85.94,461
20181201|2018-05-25 07:30,25,85.94,85.95,85.8,85.87,390
20181201|2018-05-25 08:00,25,85.87,86,85.74,85.82,573
20181201|2018-05-25 08:30,25,85.79,85.94,85.39,85.51,978
20181201|2018-05-25 09:00,25,85.55,86.34,85.43,86.11,1015
20181201|2018-05-25 09:30,25,86.08,86.29,85.96,86.04,536
20181201|2018-05-25 10:00,25,86,86.37,85.92,86.22,496
20181201|2018-05-25 10:30,25,86.25,86.44,86.19,86.35,601
20181201|2018-05-25 11:00,25,86.35,86.44,86.31,86.37,285
20181201|2018-05-25 11:30,25,86.4,86.53,86.34,86.4,548
20181201|2018-05-25 12:00,25,86.37,86.85,86.37,86.65,1037
20181201|2018-05-25 12:30,25,86.63,86.64,86.39,86.5,400
20181201|2018-05-25 13:00,25,86.5,86.81,86.47,86.7,710
20181201|2018-05-28 20:00,29,86.9,89.25,86.85,88.9,1699
20181201|2018-05-28 20:30,29,88.9,89.29,88.65,89.2,1608
20181201|2018-05-28 21:00,29,89.22,90.6,89.15,90.21,655
20181201|2018-05-28 21:30,29,90.23,90.65,90.23,90.65,221
20181201|2018-05-28 22:00,29,90.65,90.65,90.65,90.65,176
20181201|2018-05-28 22:30,29,90.65,90.65,90.65,90.65,3
20181201|2018-05-28 23:30,29,90.65,90.65,90.65,90.65,1
20181201|2018-05-29 00:00,29,90.65,90.65,90.65,90.65,4
20181201|2018-05-29 00:30,29,90.65,90.65,90.65,90.65,10
20181201|2018-05-29 01:00,29,90.65,90.65,90.65,90.65,5
20181201|2018-05-29 01:30,29,90.65,90.65,90.65,90.65,26
20181201|2018-05-29 02:00,29,90.65,90.65,90.65,90.65,3
20181201|2018-05-29 02:30,29,90.65,90.65,90.65,90.65,14
20181201|2018-05-29 03:30,29,90.65,90.65,90.65,90.65,3
20181201|2018-05-29 04:00,29,90.65,90.65,90.65,90.65,13
20181201|2018-05-29 04:30,29,90.65,90.65,90.65,90.65,13
20181201|2018-05-29 06:00,29,90.65,90.65,90.65,90.65,3
20181201|2018-05-29 06:30,29,90.65,90.65,90.65,90.65,357
20181201|2018-05-29 07:00,29,90.65,90.65,90.65,90.65,86
20181201|2018-05-29 07:30,29,90.65,90.65,90.65,90.65,147
20181201|2018-05-29 08:00,29,90.65,90.65,90.65,90.65,178
20181201|2018-05-29 08:30,29,90.65,90.65,90.65,90.65,946
20181201|2018-05-29 09:00,29,90.65,90.65,90.65,90.65,250
20181201|2018-05-29 09:30,29,90.65,90.65,90.65,90.65,164
20181201|2018-05-29 10:00,29,90.65,90.65,90.65,90.65,145
20181201|2018-05-29 10:30,29,90.65,90.65,90.65,90.65,82
20181201|2018-05-29 11:00,29,90.65,90.65,90.65,90.65,59
20181201|2018-05-29 11:30,29,90.65,90.65,90.65,90.65,22
20181201|2018-05-29 12:00,29,90.65,90.65,90.65,90.65,59
20181201|2018-05-29 12:30,29,90.65,90.65,90.65,90.65,50
20181201|2018-05-29 13:00,29,90.65,90.65,90.65,90.65,138
20181201|2018-05-29 20:00,30,91.76,93.73,91.61,92.26,4893
20181201|2018-05-29 20:30,30,92.28,92.33,91.36,91.68,608
20181201|2018-05-29 21:00,30,91.78,91.85,91.32,91.56,448
20181201|2018-05-29 21:30,30,91.63,92.13,91.63,92.11,335
20181201|2018-05-29 22:00,30,92.08,92.25,91.94,92.19,224
20181201|2018-05-29 22:30,30,92.15,92.48,92.15,92.26,245
20181201|2018-05-29 23:00,30,92.2,92.3,92.2,92.2,39
20181201|2018-05-29 23:30,30,92.25,92.27,92.21,92.21,56
20181201|2018-05-30 00:00,30,92.24,92.25,92.19,92.19,43
20181201|2018-05-30 00:30,30,92.17,92.9,92.08,92.41,349
20181201|2018-05-30 01:00,30,92.35,92.58,91.73,91.9,316
20181201|2018-05-30 01:30,30,91.91,91.91,91.4,91.53,327
20181201|2018-05-30 02:00,30,91.57,91.67,90.93,91.02,413
20181201|2018-05-30 02:30,30,91.09,91.45,91.02,91.32,127
20181201|2018-05-30 03:00,30,91.29,91.37,90.73,90.85,519
20181201|2018-05-30 03:30,30,90.86,90.86,90.22,90.32,783
20181201|2018-05-30 04:00,30,90.27,90.34,90.01,90.01,1109
20181201|2018-05-30 04:30,30,90.01,90.35,90.01,90.01,303
20181201|2018-05-30 05:00,30,90.04,90.13,90.01,90.06,258
20181201|2018-05-30 05:30,30,90.06,90.08,89.73,90.07,614
20181201|2018-05-30 06:00,30,90.05,90.07,89.6,89.71,285
20181201|2018-05-30 06:30,30,89.69,89.72,89,89.28,852
20181201|2018-05-30 07:00,30,89.28,89.65,89.16,89.26,615
20181201|2018-05-30 07:30,30,89.25,89.75,89.15,89.73,1543
20181201|2018-05-30 08:00,30,89.72,90.62,89.63,90.42,2010
20181201|2018-05-30 08:30,30,90.42,90.68,90.35,90.54,1459
20181201|2018-05-30 09:00,30,90.51,91.4,90.4,91.4,1641
20181201|2018-05-30 09:30,30,91.39,91.7,90.68,90.92,2062
20181201|2018-05-30 10:00,30,90.88,91.34,90.87,91.14,1006
20181201|2018-05-30 10:30,30,91.12,91.43,90.88,91.29,826
20181201|2018-05-30 11:00,30,91.28,91.36,90.81,90.87,751
20181201|2018-05-30 11:30,30,90.9,91.19,90.87,91.02,429
20181201|2018-05-30 12:00,30,91.04,91.07,90.34,90.45,792
20181201|2018-05-30 12:30,30,90.5,90.84,90.06,90.24,743
20181201|2018-05-30 13:00,30,90.25,91,90.21,90.8,1508
20181201|2018-05-30 20:00,31,90.71,91,90.65,90.81,319
20181201|2018-05-30 20:30,31,90.87,90.92,90.78,90.91,87
20181201|2018-05-30 21:00,31,90.86,90.86,90.77,90.82,39
20181201|2018-05-30 21:30,31,90.83,90.91,90.82,90.83,86
20181201|2018-05-30 22:00,31,90.91,91,90.86,90.9,70
20181201|2018-05-30 22:30,31,90.9,90.92,90.84,90.92,27
20181201|2018-05-30 23:00,31,90.87,90.91,90.87,90.88,13
20181201|2018-05-30 23:30,31,90.89,90.91,90.84,90.84,16
20181201|2018-05-31 00:00,31,90.85,90.91,90.85,90.91,3
20181201|2018-05-31 00:30,31,90.91,91.26,90.91,91.25,285
20181201|2018-05-31 01:00,31,91.29,91.58,91.27,91.48,468
20181201|2018-05-31 01:30,31,91.44,91.45,90.28,90.61,365
20181201|2018-05-31 02:00,31,90.55,90.85,90.55,90.56,48
20181201|2018-05-31 02:30,31,90.52,90.52,90.28,90.28,32
20181201|2018-05-31 03:00,31,90.28,90.3,89.98,90.05,454
20181201|2018-05-31 03:30,31,90.1,90.5,90.1,90.5,119
20181201|2018-05-31 04:00,31,90.56,90.75,90.46,90.62,127
20181201|2018-05-31 04:30,31,90.73,90.82,90.7,90.73,67
20181201|2018-05-31 05:00,31,90.71,90.81,90.69,90.76,174
20181201|2018-05-31 05:30,31,90.77,90.85,90.76,90.81,59
20181201|2018-05-31 06:00,31,90.81,91.2,90.81,91.16,328
20181201|2018-05-31 06:30,31,91.19,91.23,91.01,91.23,242
20181201|2018-05-31 07:00,31,91.23,91.29,91.08,91.2,301
20181201|2018-05-31 07:30,31,91.2,91.21,90.79,90.92,436
20181201|2018-05-31 08:00,31,90.9,91.02,90.74,90.82,698
20181201|2018-05-31 08:30,31,90.79,91.21,90.79,90.9,643
20181201|2018-05-31 09:00,31,90.89,91.25,90.89,91.16,689
20181201|2018-05-31 09:30,31,91.15,91.28,91.02,91.12,896
20181201|2018-05-31 10:00,31,91.11,91.34,91.11,91.29,1039
20181201|2018-05-31 10:30,31,91.32,91.55,91.29,91.53,970
20181201|2018-05-31 11:00,31,91.51,91.52,91.31,91.36,739
20181201|2018-05-31 11:30,31,91.34,91.37,91.06,91.09,599
20181201|2018-05-31 12:00,31,91.13,91.5,91.06,91.46,905
20181201|2018-05-31 12:30,31,91.46,91.7,91.38,91.67,1185
20181201|2018-05-31 13:00,31,91.69,92.2,91.48,91.56,2078
20181201|2018-05-31 20:00,1,91.62,91.75,91.27,91.67,244
20181201|2018-05-31 20:30,1,91.7,91.8,91.65,91.68,64
20181201|2018-05-31 21:00,1,91.66,91.71,91.47,91.51,71
20181201|2018-05-31 21:30,1,91.44,91.47,91.34,91.34,75
20181201|2018-05-31 22:00,1,91.38,91.38,91.21,91.22,40
20181201|2018-05-31 22:30,1,91.27,91.42,91.27,91.41,13
20181201|2018-05-31 23:30,1,91.41,91.42,91.37,91.37,19
20181201|2018-06-01 00:00,1,91.34,91.4,91.3,91.4,16
20181201|2018-06-01 00:30,1,91.35,91.37,91.35,91.37,3
20181201|2018-06-01 01:00,1,91.35,91.35,91.27,91.33,29
20181201|2018-06-01 01:30,1,91.33,91.72,91.21,91.72,71
20181201|2018-06-01 02:00,1,91.73,91.87,91.67,91.87,121
20181201|2018-06-01 02:30,1,91.88,91.9,91.78,91.78,92
20181201|2018-06-01 03:00,1,91.81,91.9,91.75,91.9,101
20181201|2018-06-01 03:30,1,91.88,91.9,91.83,91.84,29
20181201|2018-06-01 04:00,1,91.88,92.33,91.88,92.3,302
20181201|2018-06-01 04:30,1,92.31,92.64,92.27,92.53,283
20181201|2018-06-01 05:00,1,92.61,92.72,92.4,92.4,224
20181201|2018-06-01 05:30,1,92.29,92.6,92.2,92.4,293
20181201|2018-06-01 06:00,1,92.43,92.51,92.36,92.5,107
20181201|2018-06-01 06:30,1,92.54,92.95,92.54,92.95,311
20181201|2018-06-01 07:00,1,92.94,93,92.57,92.76,622
20181201|2018-06-01 07:30,1,92.75,92.75,92.21,92.51,816
20181201|2018-06-01 08:00,1,92.47,92.59,91.75,91.93,605
20181201|2018-06-01 08:30,1,91.93,92.13,91.38,91.41,1401
20181201|2018-06-01 09:00,1,91.41,92.14,91.38,92.14,1347
20181201|2018-06-01 09:30,1,92.15,92.79,92.11,92.27,1547
20181201|2018-06-01 10:00,1,92.26,92.58,91.87,92.16,955
20181201|2018-06-01 10:30,1,92.13,92.28,91.91,92.11,458
20181201|2018-06-01 11:00,1,92.14,92.44,92.14,92.25,570
20181201|2018-06-01 11:30,1,92.24,92.38,92.12,92.34,405
20181201|2018-06-01 12:00,1,92.34,92.73,92.34,92.57,498
20181201|2018-06-01 12:30,1,92.58,92.63,92.01,92.11,432
20181201|2018-06-01 13:00,1,92.1,92.63,92.03,92.62,832
20181201|2018-06-03 20:00,4,92.36,92.99,92.26,92.98,756
20181201|2018-06-03 20:30,4,92.95,93.31,92.3,92.69,936
20181201|2018-06-03 21:00,4,92.63,92.71,92.33,92.38,183
20181201|2018-06-03 21:30,4,92.47,93.42,92.47,93.3,438
20181201|2018-06-03 22:00,4,93.26,93.4,93.1,93.21,177
20181201|2018-06-03 22:30,4,93.27,93.41,93.2,93.34,143
20181201|2018-06-03 23:00,4,93.35,93.48,93.35,93.35,146
20181201|2018-06-03 23:30,4,93.4,93.51,93.3,93.39,383
20181201|2018-06-04 00:00,4,93.49,93.55,93.4,93.54,359
20181201|2018-06-04 00:30,4,93.51,93.51,93,93,643
20181201|2018-06-04 01:00,4,93,93.01,92.04,92.04,1116
20181201|2018-06-04 01:30,4,92.04,92.04,91.74,92,535
20181201|2018-06-04 02:00,4,91.95,92,91.6,91.61,255
20181201|2018-06-04 02:30,4,91.68,92,91.68,91.99,46
20181201|2018-06-04 03:00,4,91.97,92.05,91.9,91.9,243
20181201|2018-06-04 03:30,4,91.94,91.94,91.59,91.92,173
20181201|2018-06-04 04:00,4,91.95,92.05,91.59,92.01,321
20181201|2018-06-04 04:30,4,92,92,91.76,91.76,159
20181201|2018-06-04 05:00,4,91.74,91.95,91.65,91.65,139
20181201|2018-06-04 05:30,4,91.67,91.89,91.59,91.85,63
20181201|2018-06-04 06:00,4,91.86,91.86,91.65,91.66,84
20181201|2018-06-04 06:30,4,91.66,91.72,91.59,91.66,163
20181201|2018-06-04 07:00,4,91.69,91.75,91.6,91.75,287
20181201|2018-06-04 07:30,4,91.74,91.85,91.66,91.74,391
20181201|2018-06-04 08:00,4,91.79,92.05,91.75,91.75,395
20181201|2018-06-04 08:30,4,91.72,91.72,91.15,91.18,1685
20181201|2018-06-04 09:00,4,91.19,91.29,91.05,91.23,1311
20181201|2018-06-04 09:30,4,91.24,91.74,91.24,91.24,904
20181201|2018-06-04 10:00,4,91.24,91.43,91.13,91.15,646
20181201|2018-06-04 10:30,4,91.16,91.4,91.1,91.24,574
20181201|2018-06-04 11:00,4,91.24,91.3,90.85,90.92,687
20181201|2018-06-04 11:30,4,90.91,91.16,90.77,90.8,462
20181201|2018-06-04 12:00,4,90.79,91.15,90.76,91.06,327
20181201|2018-06-04 12:30,4,91.1,91.19,90.99,91.1,218
20181201|2018-06-04 13:00,4,91.11,91.2,90.89,90.91,886
20181201|2018-06-04 20:00,5,90.91,90.98,90.5,90.53,602
20181201|2018-06-04 20:30,5,90.54,90.77,90.5,90.63,195
20181201|2018-06-04 21:00,5,90.57,90.61,90.42,90.45,173
20181201|2018-06-04 21:30,5,90.47,90.47,89.9,90,873
20181201|2018-06-04 22:00,5,90,90.08,89.9,89.9,133
20181201|2018-06-04 22:30,5,89.9,89.91,89.8,89.88,194
20181201|2018-06-04 23:00,5,89.85,89.85,89.66,89.67,90
20181201|2018-06-04 23:30,5,89.65,89.65,89.42,89.5,290
20181201|2018-06-05 00:00,5,89.5,89.53,89.49,89.52,237
20181201|2018-06-05 00:30,5,89.5,89.5,89.35,89.39,117
20181201|2018-06-05 01:00,5,89.39,89.39,89.22,89.24,368
20181201|2018-06-05 01:30,5,89.24,89.24,89.17,89.17,402
20181201|2018-06-05 02:00,5,89.17,89.19,88.75,89.12,689
20181201|2018-06-05 02:30,5,89.13,89.23,89.12,89.22,346
20181201|2018-06-05 03:00,5,89.22,89.37,89.19,89.37,178
20181201|2018-06-05 03:30,5,89.36,89.36,89.2,89.29,137
20181201|2018-06-05 04:00,5,89.29,89.29,89.25,89.27,30
20181201|2018-06-05 04:30,5,89.26,89.28,89.2,89.28,72
20181201|2018-06-05 05:00,5,89.26,89.27,89.2,89.24,68
20181201|2018-06-05 05:30,5,89.23,89.23,89.01,89.06,360
20181201|2018-06-05 06:00,5,89.05,89.1,89,89.01,186
20181201|2018-06-05 06:30,5,89.03,89.3,89.02,89.3,265
20181201|2018-06-05 07:00,5,89.29,89.32,89.02,89.1,326
20181201|2018-06-05 07:30,5,89.13,89.41,89.05,89.28,677
20181201|2018-06-05 08:00,5,89.3,89.36,89.02,89.12,1051
20181201|2018-06-05 08:30,5,89.1,89.85,89.1,89.73,1142
20181201|2018-06-05 09:00,5,89.76,90.09,89.63,89.71,1379
20181201|2018-06-05 09:30,5,89.77,90.2,89.37,89.37,1380
20181201|2018-06-05 10:00,5,89.42,89.89,89.08,89.16,1730
20181201|2018-06-05 10:30,5,89.15,89.31,88.86,89.1,988
20181201|2018-06-05 11:00,5,89.08,89.17,88.9,89.06,528
20181201|2018-06-05 11:30,5,89.08,89.12,88.8,88.88,425
20181201|2018-06-05 12:00,5,88.86,89.15,88.86,88.98,276
20181201|2018-06-05 12:30,5,89,89.25,88.95,88.99,432
20181201|2018-06-05 13:00,5,89.02,89.18,88.93,88.98,721
20181201|2018-06-05 20:00,6,88.98,89.03,88.4,88.68,1101
20181201|2018-06-05 20:30,6,88.68,88.86,88.44,88.78,172
20181201|2018-06-05 21:00,6,88.77,88.94,88.75,88.88,130
20181201|2018-06-05 21:30,6,88.87,88.92,88.86,88.9,25
20181201|2018-06-05 22:00,6,88.82,88.91,88.81,88.82,12
20181201|2018-06-05 22:30,6,88.82,88.93,88.82,88.88,10
20181201|2018-06-05 23:00,6,88.91,88.92,88.91,88.92,3
20181201|2018-06-05 23:30,6,88.93,88.96,88.9,88.94,11
20181201|2018-06-06 00:00,6,88.96,88.96,88.87,88.87,12
20181201|2018-06-06 00:30,6,88.88,89.29,88.83,89.25,69
20181201|2018-06-06 01:00,6,89.21,89.3,89.11,89.13,43
20181201|2018-06-06 01:30,6,89.13,89.16,88.75,88.87,79
20181201|2018-06-06 02:00,6,88.9,88.93,88.75,88.86,30
20181201|2018-06-06 02:30,6,88.86,88.92,88.75,88.81,58
20181201|2018-06-06 03:00,6,88.76,88.87,88.73,88.75,34
20181201|2018-06-06 03:30,6,88.73,88.79,88.71,88.71,47
20181201|2018-06-06 04:00,6,88.7,89.18,88.7,88.99,129
20181201|2018-06-06 04:30,6,89.02,89.18,89,89.18,28
20181201|2018-06-06 05:00,6,89.14,89.27,89.11,89.24,53
20181201|2018-06-06 05:30,6,89.2,89.49,89.2,89.49,116
20181201|2018-06-06 06:00,6,89.48,89.84,89.48,89.57,90
20181201|2018-06-06 06:30,6,89.61,89.79,89.44,89.44,49
20181201|2018-06-06 07:00,6,89.43,89.43,89.07,89.19,275
20181201|2018-06-06 07:30,6,89.19,89.79,89.19,89.78,309
20181201|2018-06-06 08:00,6,89.78,90.13,89.65,89.94,741
20181201|2018-06-06 08:30,6,89.94,90.62,89.94,90.52,1488
20181201|2018-06-06 09:00,6,90.51,91.07,90.4,90.41,1462
20181201|2018-06-06 09:30,6,90.41,91.09,90.41,91,687
20181201|2018-06-06 10:00,6,91.04,91.24,90.55,90.61,656
20181201|2018-06-06 10:30,6,90.69,90.82,90.35,90.5,771
20181201|2018-06-06 11:00,6,90.48,90.9,90.45,90.83,904
20181201|2018-06-06 11:30,6,90.81,90.95,90.43,90.64,469
20181201|2018-06-06 12:00,6,90.65,90.71,90.57,90.6,152
20181201|2018-06-06 12:30,6,90.61,90.64,90.45,90.48,279
20181201|2018-06-06 13:00,6,90.46,90.66,90.45,90.51,658
20181201|2018-06-06 20:00,7,90.55,90.74,89.98,90.1,421
20181201|2018-06-06 20:30,7,90.1,91.05,90,90.77,915
20181201|2018-06-06 21:00,7,90.87,91.18,90.85,91.11,342
20181201|2018-06-06 21:30,7,91.17,91.25,90.69,90.69,392
20181201|2018-06-06 22:00,7,90.79,90.87,90.17,90.37,92
20181201|2018-06-06 22:30,7,90.34,90.35,90.15,90.24,38
20181201|2018-06-06 23:00,7,90.23,90.3,90.22,90.3,29
20181201|2018-06-06 23:30,7,90.34,90.54,90.34,90.54,23
20181201|2018-06-07 00:30,7,90.46,90.75,90.46,90.51,125
20181201|2018-06-07 01:00,7,90.54,90.54,90.35,90.35,14
20181201|2018-06-07 01:30,7,90.34,90.54,90.33,90.54,36
20181201|2018-06-07 02:00,7,90.47,90.47,90.38,90.4,18
20181201|2018-06-07 02:30,7,90.35,90.55,90.35,90.55,141
20181201|2018-06-07 03:00,7,90.61,90.62,90.42,90.43,121
20181201|2018-06-07 03:30,7,90.4,90.48,90.37,90.37,57
20181201|2018-06-07 04:00,7,90.42,90.42,90.31,90.35,119
20181201|2018-06-07 04:30,7,90.35,90.52,90.35,90.49,238
20181201|2018-06-07 05:00,7,90.5,90.52,90.41,90.46,85
20181201|2018-06-07 05:30,7,90.49,90.77,90.44,90.74,218
20181201|2018-06-07 06:00,7,90.72,91.08,90.7,91.08,300
20181201|2018-06-07 06:30,7,91.07,91.27,91.01,91.24,295
20181201|2018-06-07 07:00,7,91.25,91.26,90.83,91.26,471
20181201|2018-06-07 07:30,7,91.26,91.28,90.76,90.92,873
20181201|2018-06-07 08:00,7,90.92,91.08,90.62,90.66,700
20181201|2018-06-07 08:30,7,90.68,90.94,90.55,90.66,899
20181201|2018-06-07 09:00,7,90.65,91.15,90.55,91.15,633
20181201|2018-06-07 09:30,7,91.15,92.09,91.02,91.82,1769
20181201|2018-06-07 10:00,7,91.82,92.48,91.82,92.14,1739
20181201|2018-06-07 10:30,7,92.14,92.33,91.92,92,940
20181201|2018-06-07 11:00,7,92.02,92.09,91.62,91.76,407
20181201|2018-06-07 11:30,7,91.72,92.01,91.59,92.01,461
20181201|2018-06-07 12:00,7,91.95,92.35,91.81,92.22,584
20181201|2018-06-07 12:30,7,92.24,92.97,92.15,92.89,1411
20181201|2018-06-07 13:00,7,92.9,93.8,92.5,93.02,3135
20181201|2018-06-07 20:00,8,92.79,93.3,92.29,92.74,448
20181201|2018-06-07 20:30,8,92.75,93,92.75,92.83,187
20181201|2018-06-07 21:00,8,92.83,92.86,92.75,92.77,78
20181201|2018-06-07 21:30,8,92.75,92.81,92.67,92.78,117
20181201|2018-06-07 22:00,8,92.74,92.86,92.74,92.83,81
20181201|2018-06-07 22:30,8,92.83,92.99,92.83,92.99,90
20181201|2018-06-07 23:00,8,92.99,93.18,92.99,93.07,137
20181201|2018-06-07 23:30,8,93.07,93.26,93.07,93.22,154
20181201|2018-06-08 00:00,8,93.22,93.88,93.22,93.65,356
20181201|2018-06-08 00:30,8,93.71,93.82,93.6,93.75,167
20181201|2018-06-08 01:00,8,93.75,93.88,93.68,93.8,203
20181201|2018-06-08 01:30,8,93.85,94.24,93.8,94.03,473
20181201|2018-06-08 02:00,8,94.03,94.3,93.91,94.15,410
20181201|2018-06-08 02:30,8,94.15,94.43,94.05,94.36,285
20181201|2018-06-08 03:00,8,94.43,94.61,94.22,94.31,654
20181201|2018-06-08 03:30,8,94.37,94.82,94.37,94.5,411
20181201|2018-06-08 04:00,8,94.52,94.71,94.52,94.52,160
20181201|2018-06-08 04:30,8,94.53,94.7,94.46,94.54,133
20181201|2018-06-08 05:00,8,94.5,94.5,93.95,94.2,207
20181201|2018-06-08 05:30,8,94.17,94.17,93.96,94.03,163
20181201|2018-06-08 06:00,8,94.02,94.1,93.98,94.09,106
20181201|2018-06-08 06:30,8,94.09,94.28,94.05,94.17,245
20181201|2018-06-08 07:00,8,94.19,94.33,93.8,94.2,383
20181201|2018-06-08 07:30,8,94.1,94.11,93.75,93.78,414
20181201|2018-06-08 08:00,8,93.78,94.26,93.74,93.88,987
20181201|2018-06-08 08:30,8,93.9,93.94,93.58,93.85,1243
20181201|2018-06-08 09:00,8,93.87,94.24,93.81,94.03,1603
20181201|2018-06-08 09:30,8,94.03,94.1,93.66,93.91,1208
20181201|2018-06-08 10:00,8,93.93,93.93,93.63,93.66,657
20181201|2018-06-08 10:30,8,93.66,93.66,92.67,93,1805
20181201|2018-06-08 11:00,8,93.04,93.27,92.79,92.83,742
20181201|2018-06-08 11:30,8,92.82,92.91,92.61,92.64,720
20181201|2018-06-08 12:00,8,92.67,92.83,92.5,92.56,619
20181201|2018-06-08 12:30,8,92.56,92.97,92.51,92.85,457
20181201|2018-06-08 13:00,8,92.84,92.95,92.5,92.53,1121
20181201|2018-06-10 20:00,11,92.53,92.6,91.6,92.56,1264
20181201|2018-06-10 20:30,11,92.56,92.6,91.62,92.47,791
20181201|2018-06-10 21:00,11,92.48,92.9,92.28,92.61,199
20181201|2018-06-10 21:30,11,92.52,92.77,92.39,92.39,39
20181201|2018-06-10 22:00,11,92.39,92.83,92.36,92.83,62
20181201|2018-06-10 22:30,11,92.85,92.87,92.67,92.67,23
20181201|2018-06-10 23:00,11,92.67,92.67,92.49,92.6,12
20181201|2018-06-10 23:30,11,92.58,92.6,92.58,92.6,5
20181201|2018-06-11 00:00,11,92.72,92.72,92.66,92.72,10
20181201|2018-06-11 00:30,11,92.61,92.8,92.61,92.73,28
20181201|2018-06-11 01:00,11,92.67,92.68,92.67,92.68,10
20181201|2018-06-11 01:30,11,92.69,92.69,92.44,92.65,46
20181201|2018-06-11 02:00,11,92.62,92.9,92.56,92.9,41
20181201|2018-06-11 02:30,11,92.89,93.11,92.8,92.99,166
20181201|2018-06-11 03:00,11,92.97,93.5,92.89,93.44,330
20181201|2018-06-11 03:30,11,93.4,93.45,93.3,93.35,75
20181201|2018-06-11 04:00,11,93.34,93.34,92.95,93.23,172
20181201|2018-06-11 04:30,11,93.16,93.16,92.7,92.81,100
20181201|2018-06-11 05:00,11,92.78,92.9,92.7,92.74,51
20181201|2018-06-11 05:30,11,92.78,92.97,92.76,92.76,59
20181201|2018-06-11 06:00,11,92.75,92.75,92.54,92.54,78
20181201|2018-06-11 06:30,11,92.53,92.53,92.35,92.42,208
20181201|2018-06-11 07:00,11,92.42,92.78,92.39,92.68,244
20181201|2018-06-11 07:30,11,92.61,92.75,92.41,92.71,254
20181201|2018-06-11 08:00,11,92.74,92.74,92.25,92.35,590
20181201|2018-06-11 08:30,11,92.36,92.48,91.88,92.25,1004
20181201|2018-06-11 09:00,11,92.24,92.38,91.99,92.17,558
20181201|2018-06-11 09:30,11,92.16,92.4,91.84,92.06,823
20181201|2018-06-11 10:00,11,92.05,92.11,91.65,91.96,1110
20181201|2018-06-11 10:30,11,91.98,92.04,91.88,91.93,286
20181201|2018-06-11 11:00,11,91.93,92.04,91.86,91.99,325
20181201|2018-06-11 11:30,11,91.98,92.13,91.52,91.7,814
20181201|2018-06-11 12:00,11,91.7,91.89,91.53,91.53,444
20181201|2018-06-11 12:30,11,91.55,91.84,91.52,91.73,444
20181201|2018-06-11 13:00,11,91.75,91.91,91.56,91.83,1190
20181201|2018-06-11 20:00,12,91.68,92.08,91.5,91.54,479
20181201|2018-06-11 20:30,12,91.5,91.74,91.4,91.61,110
20181201|2018-06-11 21:00,12,91.65,91.74,91.55,91.74,108
20181201|2018-06-11 21:30,12,91.73,91.73,91.21,91.35,328
20181201|2018-06-11 22:00,12,91.31,91.37,91.2,91.37,93
20181201|2018-06-11 22:30,12,91.28,91.31,91.28,91.28,20
20181201|2018-06-11 23:00,12,91.24,91.46,91.24,91.46,10
20181201|2018-06-11 23:30,12,91.48,91.66,91.48,91.6,17
20181201|2018-06-12 00:00,12,91.6,91.6,91.47,91.47,5
20181201|2018-06-12 00:30,12,91.56,91.59,91.45,91.47,87
20181201|2018-06-12 01:00,12,91.47,91.56,91.46,91.48,29
20181201|2018-06-12 01:30,12,91.48,91.61,91.44,91.61,118
20181201|2018-06-12 02:00,12,91.56,91.7,91.56,91.67,115
20181201|2018-06-12 02:30,12,91.7,91.73,91.66,91.66,57
20181201|2018-06-12 03:00,12,91.68,91.7,91.65,91.65,58
20181201|2018-06-12 03:30,12,91.66,91.68,91.66,91.67,17
20181201|2018-06-12 04:00,12,91.66,91.69,91.65,91.66,38
20181201|2018-06-12 04:30,12,91.66,91.7,91.63,91.67,78
20181201|2018-06-12 05:00,12,91.63,91.7,91.62,91.68,66
20181201|2018-06-12 05:30,12,91.67,91.86,91.65,91.82,208
20181201|2018-06-12 06:00,12,91.83,92.03,91.83,92,130
20181201|2018-06-12 06:30,12,92,92.04,91.85,91.92,106
20181201|2018-06-12 07:00,12,91.92,91.97,91.73,91.93,197
20181201|2018-06-12 07:30,12,91.97,92.18,91.95,92.07,495
20181201|2018-06-12 08:00,12,92.08,92.1,91.86,91.89,552
20181201|2018-06-12 08:30,12,91.86,92,91.67,91.96,654
20181201|2018-06-12 09:00,12,91.96,92,91.74,91.9,489
20181201|2018-06-12 09:30,12,91.91,92.32,91.85,92.25,1070
20181201|2018-06-12 10:00,12,92.27,92.45,92.21,92.39,791
20181201|2018-06-12 10:30,12,92.38,92.79,92.32,92.78,1014
20181201|2018-06-12 11:00,12,92.79,93.19,92.24,92.68,1881
20181201|2018-06-12 11:30,12,92.69,92.93,92.48,92.91,373
20181201|2018-06-12 12:00,12,92.9,93.08,92.89,92.94,571
20181201|2018-06-12 12:30,12,92.95,93.12,92.74,93.04,483
20181201|2018-06-12 13:00,12,93.05,93.07,92.83,92.98,824
20181201|2018-06-12 20:00,13,92.9,93.03,92.59,92.7,365
20181201|2018-06-12 20:30,13,92.71,92.78,92.5,92.61,158
20181201|2018-06-12 21:00,13,92.71,92.78,92.53,92.53,71
20181201|2018-06-12 21:30,13,92.53,93.34,92.5,93.26,438
20181201|2018-06-12 22:00,13,93.26,93.4,93.19,93.39,232
20181201|2018-06-12 22:30,13,93.29,93.39,93.27,93.35,53
20181201|2018-06-12 23:00,13,93.35,93.38,93.31,93.38,12
20181201|2018-06-12 23:30,13,93.35,93.38,93.35,93.38,9
20181201|2018-06-13 00:00,13,93.38,93.4,93.2,93.27,58
20181201|2018-06-13 00:30,13,93.28,93.35,93.2,93.3,147
20181201|2018-06-13 01:00,13,93.28,93.29,93.05,93.26,307
20181201|2018-06-13 01:30,13,93.24,93.69,93.24,93.53,721
20181201|2018-06-13 02:00,13,93.55,93.55,93.16,93.27,61
20181201|2018-06-13 02:30,13,93.29,93.29,93.28,93.28,9
20181201|2018-06-13 03:00,13,93.29,93.36,93.25,93.28,34
20181201|2018-06-13 03:30,13,93.29,93.32,92.82,92.97,196
20181201|2018-06-13 04:00,13,92.93,93.04,92.81,93.02,78
20181201|2018-06-13 04:30,13,93.04,93.32,93.04,93.32,65
20181201|2018-06-13 05:00,13,93.3,93.45,93.27,93.41,89
20181201|2018-06-13 05:30,13,93.4,93.4,92.7,92.75,250
20181201|2018-06-13 06:00,13,92.71,92.85,92.36,92.42,647
20181201|2018-06-13 06:30,13,92.42,92.5,92.17,92.34,462
20181201|2018-06-13 07:00,13,92.32,92.36,91.92,92.18,976
20181201|2018-06-13 07:30,13,92.18,92.22,91.99,92.02,240
20181201|2018-06-13 08:00,13,92.03,92.65,92.03,92.36,918
20181201|2018-06-13 08:30,13,92.4,92.5,92.19,92.36,842
20181201|2018-06-13 09:00,13,92.36,92.86,92.32,92.73,1691
20181201|2018-06-13 09:30,13,92.7,92.8,92.56,92.69,1006
20181201|2018-06-13 10:00,13,92.7,92.94,92.68,92.75,867
20181201|2018-06-13 10:30,13,92.75,92.97,92.48,92.94,731
20181201|2018-06-13 11:00,13,92.94,93.39,92.86,93.35,1017
20181201|2018-06-13 11:30,13,93.34,93.37,93.15,93.25,390
20181201|2018-06-13 12:00,13,93.26,93.35,93.22,93.35,514
20181201|2018-06-13 12:30,13,93.35,93.39,93,93.11,611
20181201|2018-06-13 13:00,13,93.14,93.29,92.82,92.91,801
20181201|2018-06-13 20:00,14,92.85,92.9,92.21,92.21,476
20181201|2018-06-13 20:30,14,92.21,92.4,92.21,92.32,189
20181201|2018-06-13 21:00,14,92.32,92.4,92.02,92.06,181
20181201|2018-06-13 21:30,14,92.07,92.3,92.02,92.02,104
20181201|2018-06-13 22:00,14,92.07,92.07,91.64,91.91,518
20181201|2018-06-13 22:30,14,91.89,91.89,91.72,91.76,78
20181201|2018-06-13 23:00,14,91.89,92.07,91.73,92.06,80
20181201|2018-06-13 23:30,14,92.02,92.13,91.95,92.07,15
20181201|2018-06-14 00:00,14,92.11,92.2,92.05,92.12,41
20181201|2018-06-14 00:30,14,92.06,92.07,91.62,91.82,225
20181201|2018-06-14 01:00,14,91.75,91.95,91.74,91.8,34
20181201|2018-06-14 01:30,14,91.74,91.78,91.65,91.65,73
20181201|2018-06-14 02:00,14,91.65,91.75,91.63,91.75,96
20181201|2018-06-14 02:30,14,91.79,91.99,91.76,91.99,155
20181201|2018-06-14 03:00,14,91.99,92.88,91.86,92.83,612
20181201|2018-06-14 03:30,14,92.83,93.33,92.72,93.33,962
20181201|2018-06-14 04:00,14,93.29,93.3,93.1,93.14,297
20181201|2018-06-14 04:30,14,93.16,93.23,93.01,93.01,441
20181201|2018-06-14 05:00,14,93.01,93.15,93,93.1,102
20181201|2018-06-14 05:30,14,93.12,93.15,93.09,93.13,51
20181201|2018-06-14 06:00,14,93.1,93.33,93.08,93.21,316
20181201|2018-06-14 06:30,14,93.18,93.18,93,93,115
20181201|2018-06-14 07:00,14,93.01,93.09,92.64,92.73,573
20181201|2018-06-14 07:30,14,92.69,92.84,92.31,92.31,528
20181201|2018-06-14 08:00,14,92.31,92.4,91.8,92.1,1260
20181201|2018-06-14 08:30,14,92.13,92.3,91.91,92.15,956
20181201|2018-06-14 09:00,14,92.16,92.5,92.03,92.05,662
20181201|2018-06-14 09:30,14,92.07,92.13,91.87,91.93,1106
20181201|2018-06-14 10:00,14,91.96,92.36,91.94,92.19,648
20181201|2018-06-14 10:30,14,92.22,92.44,92.11,92.21,431
20181201|2018-06-14 11:00,14,92.23,92.39,92.17,92.19,411
20181201|2018-06-14 11:30,14,92.17,92.25,92.11,92.15,296
20181201|2018-06-14 12:00,14,92.15,92.25,92.14,92.24,239
20181201|2018-06-14 12:30,14,92.23,92.39,92.19,92.37,440
20181201|2018-06-14 13:00,14,92.36,93,92.36,92.97,2160
20181201|2018-06-14 20:00,15,92.8,92.8,91.53,91.53,1394
20181201|2018-06-14 20:30,15,91.53,91.53,90.42,91,1330
20181201|2018-06-14 21:00,15,90.97,91.01,90.69,90.89,321
20181201|2018-06-14 21:30,15,90.89,91.37,90.81,90.96,230
20181201|2018-06-14 22:00,15,90.97,91.13,90.76,90.96,137
20181201|2018-06-14 22:30,15,90.88,91.01,90.85,90.93,32
20181201|2018-06-14 23:00,15,91.01,91.11,90.85,90.85,62
20181201|2018-06-14 23:30,15,90.85,91.12,90.85,91.03,64
20181201|2018-06-15 00:00,15,91,91.03,90.96,90.99,27
20181201|2018-06-15 00:30,15,90.99,91,90.85,90.96,133
20181201|2018-06-15 01:00,15,90.9,91,90.88,90.99,114
20181201|2018-06-15 01:30,15,90.99,91.02,90.94,91.01,526
20181201|2018-06-15 02:00,15,90.98,91,90.94,90.94,126
20181201|2018-06-15 02:30,15,90.96,90.99,90.9,90.99,46
20181201|2018-06-15 03:00,15,90.99,91,90.71,90.71,314
20181201|2018-06-15 03:30,15,90.71,90.82,90.69,90.8,151
20181201|2018-06-15 04:00,15,90.83,90.86,90.79,90.79,58
20181201|2018-06-15 04:30,15,90.83,90.98,90.83,90.92,115
20181201|2018-06-15 05:00,15,90.95,90.95,90.82,90.84,120
20181201|2018-06-15 05:30,15,90.88,90.93,90.78,90.78,107
20181201|2018-06-15 06:00,15,90.79,90.79,90.64,90.74,632
20181201|2018-06-15 06:30,15,90.72,90.83,90.67,90.83,296
20181201|2018-06-15 07:00,15,90.81,90.87,90.32,90.35,1094
20181201|2018-06-15 07:30,15,90.31,90.32,89.85,89.89,2810
20181201|2018-06-15 08:00,15,89.86,90.3,89.52,90.2,3392
20181201|2018-06-15 08:30,15,90.19,90.3,89.84,90.1,1929
20181201|2018-06-15 09:00,15,90.09,90.45,89.89,90.36,1859
20181201|2018-06-15 09:30,15,90.31,90.39,90.05,90.15,701
20181201|2018-06-15 10:00,15,90.16,90.16,89.8,89.8,892
20181201|2018-06-15 10:30,15,89.79,89.97,89.67,89.84,904
20181201|2018-06-15 11:00,15,89.84,89.98,89.69,89.9,849
20181201|2018-06-15 11:30,15,89.88,90,89.8,89.99,682
20181201|2018-06-15 12:00,15,89.96,90,89.9,89.93,360
20181201|2018-06-15 12:30,15,89.96,90.04,89.66,89.66,923
20181201|2018-06-15 13:00,15,89.68,89.93,89.63,89.64,1982
20181201|2018-06-17 20:00,18,89.46,89.52,87.1,87.45,3606
20181201|2018-06-17 20:30,18,87.33,87.63,87.3,87.5,254
20181201|2018-06-17 21:00,18,87.5,87.98,87.5,87.7,254
20181201|2018-06-17 21:30,18,87.7,87.8,87.53,87.65,101
20181201|2018-06-17 22:00,18,87.65,87.75,87.55,87.7,31
20181201|2018-06-17 22:30,18,87.68,87.73,87.54,87.6,31
20181201|2018-06-17 23:00,18,87.65,87.65,87.44,87.54,64
20181201|2018-06-17 23:30,18,87.45,87.58,87.41,87.49,169
20181201|2018-06-18 00:00,18,87.44,87.64,87.44,87.64,48
20181201|2018-06-18 00:30,18,87.7,87.76,87.45,87.45,78
20181201|2018-06-18 01:00,18,87.5,87.7,87.48,87.55,152
20181201|2018-06-18 01:30,18,87.59,87.65,87.46,87.54,137
20181201|2018-06-18 02:00,18,87.65,87.83,87.55,87.63,112
20181201|2018-06-18 02:30,18,87.64,87.98,87.64,87.8,198
20181201|2018-06-18 03:00,18,87.8,88.28,87.76,88.22,410
20181201|2018-06-18 03:30,18,88.27,88.4,88.04,88.11,284
20181201|2018-06-18 04:00,18,88.28,88.29,88.15,88.18,69
20181201|2018-06-18 04:30,18,88.16,88.22,88.01,88.07,157
20181201|2018-06-18 05:00,18,88.07,88.07,87.88,87.94,82
20181201|2018-06-18 05:30,18,87.88,88,87.58,87.6,222
20181201|2018-06-18 06:00,18,87.67,87.67,87.39,87.56,238
20181201|2018-06-18 06:30,18,87.56,87.74,87.38,87.61,228
20181201|2018-06-18 07:00,18,87.61,87.67,87.37,87.46,714
20181201|2018-06-18 07:30,18,87.44,87.59,87.41,87.51,352
20181201|2018-06-18 08:00,18,87.54,87.81,87.44,87.74,812
20181201|2018-06-18 08:30,18,87.74,87.75,87.16,87.58,1559
20181201|2018-06-18 09:00,18,87.6,87.7,87.39,87.42,813
20181201|2018-06-18 09:30,18,87.43,87.75,87.35,87.72,1110
20181201|2018-06-18 10:00,18,87.74,88.27,87.68,88.24,1390
20181201|2018-06-18 10:30,18,88.26,88.66,88.11,88.37,1189
20181201|2018-06-18 11:00,18,88.35,88.39,88.01,88.22,753
20181201|2018-06-18 11:30,18,88.19,88.29,88.05,88.06,436
20181201|2018-06-18 12:00,18,88.08,88.2,87.9,87.94,542
20181201|2018-06-18 12:30,18,87.91,88.25,87.86,88.14,712
20181201|2018-06-18 13:00,18,88.15,88.25,87.75,87.99,1575
20181201|2018-06-18 20:00,19,87.51,88.3,87.05,88.29,1121
20181201|2018-06-18 20:30,19,88.28,88.28,87.74,87.74,165
20181201|2018-06-18 21:00,19,87.68,87.8,87.51,87.55,187
20181201|2018-06-18 21:30,19,87.51,87.96,87.51,87.96,94
20181201|2018-06-18 22:00,19,87.99,88,87.53,87.79,229
20181201|2018-06-18 22:30,19,87.79,88,87.75,87.96,47
20181201|2018-06-18 23:00,19,87.97,88.15,87.73,87.81,135
20181201|2018-06-18 23:30,19,87.84,87.84,87.58,87.65,148
20181201|2018-06-19 00:00,19,87.56,87.96,87.5,87.5,177
20181201|2018-06-19 00:30,19,87.46,87.58,87.17,87.4,501
20181201|2018-06-19 01:00,19,87.4,87.4,87.06,87.06,659
20181201|2018-06-19 01:30,19,87.06,87.1,85.88,85.89,2680
20181201|2018-06-19 02:00,19,85.98,85.98,85.71,85.8,1186
20181201|2018-06-19 02:30,19,85.87,85.9,85.71,85.71,220
20181201|2018-06-19 03:00,19,85.71,85.76,85.22,85.22,470
20181201|2018-06-19 03:30,19,85.21,85.75,85.2,85.6,580
20181201|2018-06-19 04:00,19,85.61,85.62,85.4,85.44,227
20181201|2018-06-19 04:30,19,85.46,85.46,85.14,85.3,456
20181201|2018-06-19 05:00,19,85.34,85.45,84.87,84.94,810
20181201|2018-06-19 05:30,19,84.94,85.27,84.9,84.91,436
20181201|2018-06-19 06:00,19,84.93,84.97,84.7,84.76,499
20181201|2018-06-19 06:30,19,84.74,84.87,84.16,84.33,1006
20181201|2018-06-19 07:00,19,84.32,84.59,83.91,84.02,1931
20181201|2018-06-19 07:30,19,84.04,84.04,83.77,83.92,2387
20181201|2018-06-19 08:00,19,83.92,84.49,83.77,84.36,1964
20181201|2018-06-19 08:30,19,84.29,84.59,83.84,83.86,1889
20181201|2018-06-19 09:00,19,83.85,83.91,83.77,83.77,1640
20181201|2018-06-19 09:30,19,83.77,84,83.77,83.83,4855
20181201|2018-06-19 10:00,19,83.84,84.04,83.77,83.99,2412
20181201|2018-06-19 10:30,19,83.95,84.15,83.77,84.11,1519
20181201|2018-06-19 11:00,19,84.1,84.22,84.03,84.15,855
20181201|2018-06-19 11:30,19,84.13,84.27,84.04,84.11,846
20181201|2018-06-19 12:00,19,84.11,84.55,84.07,84.5,887
20181201|2018-06-19 12:30,19,84.49,84.58,83.91,83.97,1279
20181201|2018-06-19 13:00,19,83.94,84.19,83.77,83.77,2359
20181201|2018-06-19 20:00,20,82.94,84.62,82.94,84.55,2591
20181201|2018-06-19 20:30,20,84.55,85.08,84.45,84.93,1068
20181201|2018-06-19 21:00,20,84.96,85.09,84.89,85,323
20181201|2018-06-19 21:30,20,84.93,84.93,84.69,84.84,139
20181201|2018-06-19 22:00,20,84.84,84.85,84.65,84.65,59
20181201|2018-06-19 22:30,20,84.64,84.73,84.59,84.66,39
20181201|2018-06-19 23:00,20,84.66,84.66,84.53,84.54,68
20181201|2018-06-19 23:30,20,84.54,84.7,84.53,84.53,44
20181201|2018-06-20 00:00,20,84.53,84.73,84.53,84.73,50
20181201|2018-06-20 00:30,20,84.75,84.92,84.75,84.75,94
20181201|2018-06-20 01:00,20,84.75,85.08,84.75,85.04,260
20181201|2018-06-20 01:30,20,85.02,85.07,84.93,85.03,197
20181201|2018-06-20 02:00,20,85.01,85.09,84.92,84.93,84
20181201|2018-06-20 02:30,20,84.9,85.05,84.86,85.05,83
20181201|2018-06-20 03:00,20,84.98,84.98,84.73,84.87,209
20181201|2018-06-20 03:30,20,84.8,84.91,84.7,84.81,188
20181201|2018-06-20 04:00,20,84.82,85.08,84.8,85,177
20181201|2018-06-20 04:30,20,84.96,85.42,84.91,85.4,697
20181201|2018-06-20 05:00,20,85.38,85.65,85.32,85.46,494
20181201|2018-06-20 05:30,20,85.48,85.49,84.8,85.26,332
20181201|2018-06-20 06:00,20,85.19,85.28,85.02,85.02,98
20181201|2018-06-20 06:30,20,85.09,85.32,84.8,85.15,373
20181201|2018-06-20 07:00,20,85.04,85.04,84.57,84.62,1280
20181201|2018-06-20 07:30,20,84.63,84.63,84.11,84.33,1110
20181201|2018-06-20 08:00,20,84.33,84.64,84.3,84.34,709
20181201|2018-06-20 08:30,20,84.36,84.55,84.1,84.29,1530
20181201|2018-06-20 09:00,20,84.3,84.45,84.08,84.1,1042
20181201|2018-06-20 09:30,20,84.08,84.81,84,84.5,2079
20181201|2018-06-20 10:00,20,84.51,84.53,84.12,84.25,1037
20181201|2018-06-20 10:30,20,84.3,84.35,83.99,84.05,1090
20181201|2018-06-20 11:00,20,84,84.26,83.98,84.25,434
20181201|2018-06-20 11:30,20,84.26,84.4,84.18,84.33,442
20181201|2018-06-20 12:00,20,84.31,84.5,84.2,84.39,376
20181201|2018-06-20 12:30,20,84.39,84.5,84.28,84.44,493
20181201|2018-06-20 13:00,20,84.44,84.63,84.1,84.28,1826
20181201|2018-06-20 20:00,21,84.39,84.64,84.18,84.64,690
20181201|2018-06-20 20:30,21,84.63,84.9,84.57,84.83,267
20181201|2018-06-20 21:00,21,84.82,84.96,84.79,84.95,268
20181201|2018-06-20 21:30,21,84.95,84.95,84.76,84.9,38
20181201|2018-06-20 22:00,21,84.92,84.92,84.2,84.45,181
20181201|2018-06-20 22:30,21,84.48,84.5,84.43,84.5,25
20181201|2018-06-20 23:00,21,84.5,84.5,84.45,84.49,33
20181201|2018-06-20 23:30,21,84.49,84.49,84.37,84.4,32
20181201|2018-06-21 00:00,21,84.43,84.49,84.39,84.48,23
20181201|2018-06-21 00:30,21,84.45,84.46,84.27,84.27,134
20181201|2018-06-21 01:00,21,84.31,84.4,84.25,84.31,227
20181201|2018-06-21 01:30,21,84.25,84.37,84.13,84.3,308
20181201|2018-06-21 02:00,21,84.26,84.34,84.15,84.34,109
20181201|2018-06-21 02:30,21,84.3,84.35,84.18,84.3,163
20181201|2018-06-21 03:00,21,84.3,84.48,84.18,84.37,265
20181201|2018-06-21 03:30,21,84.36,84.41,84.25,84.28,66
20181201|2018-06-21 04:00,21,84.28,84.31,84.25,84.3,103
20181201|2018-06-21 04:30,21,84.31,84.37,84.26,84.34,90
20181201|2018-06-21 05:00,21,84.34,84.39,84.25,84.25,169
20181201|2018-06-21 05:30,21,84.26,84.4,84.25,84.4,156
20181201|2018-06-21 06:00,21,84.43,84.52,84.3,84.35,161
20181201|2018-06-21 06:30,21,84.35,84.43,84.28,84.4,95
20181201|2018-06-21 07:00,21,84.35,84.76,84.33,84.66,739
20181201|2018-06-21 07:30,21,84.65,84.7,84.4,84.55,610
20181201|2018-06-21 08:00,21,84.52,84.6,84.31,84.4,682
20181201|2018-06-21 08:30,21,84.44,84.54,84.24,84.5,748
20181201|2018-06-21 09:00,21,84.49,85.14,84.42,84.97,2141
20181201|2018-06-21 09:30,21,85,85.02,84.38,84.88,1024
20181201|2018-06-21 10:00,21,84.88,85.06,84.78,84.89,467
20181201|2018-06-21 10:30,21,84.93,85.04,84.66,84.71,555
20181201|2018-06-21 11:00,21,84.67,84.71,84.44,84.44,622
20181201|2018-06-21 11:30,21,84.47,84.68,84.35,84.63,446
20181201|2018-06-21 12:00,21,84.67,84.7,84.35,84.45,438
20181201|2018-06-21 12:30,21,84.51,84.78,84.48,84.74,446
20181201|2018-06-21 13:00,21,84.77,84.77,84.2,84.2,1369
20181201|2018-06-21 20:00,22,84.35,84.39,84.2,84.27,299
20181201|2018-06-21 20:30,22,84.25,84.34,84.2,84.3,90
20181201|2018-06-21 21:00,22,84.21,84.26,84.2,84.23,35
20181201|2018-06-21 21:30,22,84.27,84.4,84.27,84.28,37
20181201|2018-06-21 22:00,22,84.28,84.47,84.24,84.24,110
20181201|2018-06-21 22:30,22,84.29,84.37,84.29,84.37,18
20181201|2018-06-21 23:00,22,84.4,84.48,84.38,84.39,31
20181201|2018-06-21 23:30,22,84.43,84.5,84.42,84.49,60
20181201|2018-06-22 00:00,22,84.47,84.49,84.42,84.45,14
20181201|2018-06-22 00:30,22,84.44,84.5,84.42,84.5,19
20181201|2018-06-22 01:00,22,84.5,84.5,84.41,84.46,81
20181201|2018-06-22 01:30,22,84.43,84.48,84.31,84.33,118
20181201|2018-06-22 02:00,22,84.3,84.42,84.25,84.37,98
20181201|2018-06-22 02:30,22,84.38,84.48,84.35,84.42,80
20181201|2018-06-22 03:00,22,84.47,84.48,84.35,84.39,125
20181201|2018-06-22 03:30,22,84.35,84.42,84.31,84.38,78
20181201|2018-06-22 04:00,22,84.35,84.48,84.32,84.45,117
20181201|2018-06-22 04:30,22,84.46,84.6,84.41,84.55,214
20181201|2018-06-22 05:00,22,84.54,84.67,84.54,84.66,94
20181201|2018-06-22 05:30,22,84.66,84.71,84.59,84.71,78
20181201|2018-06-22 06:00,22,84.69,84.76,84.59,84.59,91
20181201|2018-06-22 06:30,22,84.61,84.63,84.54,84.61,60
20181201|2018-06-22 07:00,22,84.61,84.62,84.4,84.62,325
20181201|2018-06-22 07:30,22,84.61,84.85,84.55,84.8,339
20181201|2018-06-22 08:00,22,84.8,84.86,84.63,84.78,411
20181201|2018-06-22 08:30,22,84.82,84.93,84.62,84.87,786
20181201|2018-06-22 09:00,22,84.84,85.09,84.81,84.97,1173
20181201|2018-06-22 09:30,22,84.98,85.25,84.72,85.21,1174
20181201|2018-06-22 10:00,22,85.19,85.27,85.02,85.12,618
20181201|2018-06-22 10:30,22,85.11,85.27,85.09,85.24,428
20181201|2018-06-22 11:00,22,85.25,85.27,85.08,85.15,373
20181201|2018-06-22 11:30,22,85.15,85.2,84.93,85.2,462
20181201|2018-06-22 12:00,22,85.19,85.38,85.1,85.33,454
20181201|2018-06-22 12:30,22,85.35,85.5,85.28,85.49,504
20181201|2018-06-22 13:00,22,85.48,85.62,85.13,85.32,1532
20181201|2018-06-24 20:00,25,85.3,86.05,85.05,85.96,963
20181201|2018-06-24 20:30,25,85.92,85.92,85.45,85.56,125
20181201|2018-06-24 21:00,25,85.47,85.56,85.35,85.43,26
20181201|2018-06-24 21:30,25,85.49,85.66,85.44,85.66,21
20181201|2018-06-24 22:00,25,85.65,85.91,85.65,85.91,53
20181201|2018-06-24 22:30,25,85.92,86.17,85.92,86.17,179
20181201|2018-06-24 23:00,25,86.17,86.22,86.14,86.22,91
20181201|2018-06-24 23:30,25,86.14,86.22,86.14,86.14,8
20181201|2018-06-25 00:00,25,86.21,86.22,86.13,86.13,55
20181201|2018-06-25 00:30,25,86.13,86.13,85.45,85.53,158
20181201|2018-06-25 01:00,25,85.64,85.93,85.59,85.67,114
20181201|2018-06-25 01:30,25,85.62,85.77,85.51,85.62,113
20181201|2018-06-25 02:00,25,85.7,85.97,85.7,85.74,50
20181201|2018-06-25 02:30,25,85.74,85.74,85.5,85.58,53
20181201|2018-06-25 03:00,25,85.64,85.77,85.58,85.74,130
20181201|2018-06-25 03:30,25,85.68,85.68,85.52,85.62,78
20181201|2018-06-25 04:00,25,85.55,85.63,85.5,85.52,89
20181201|2018-06-25 04:30,25,85.57,85.71,85.53,85.61,64
20181201|2018-06-25 05:00,25,85.66,85.76,85.52,85.52,101
20181201|2018-06-25 05:30,25,85.52,85.65,85.5,85.64,80
20181201|2018-06-25 06:00,25,85.69,85.69,84.82,85.09,623
20181201|2018-06-25 06:30,25,85.03,85.05,84.89,85.03,248
20181201|2018-06-25 07:00,25,85.03,85.4,85.01,85.28,266
20181201|2018-06-25 07:30,25,85.27,85.29,85,85.12,231
20181201|2018-06-25 08:00,25,85.07,85.29,84.96,85.03,335
20181201|2018-06-25 08:30,25,85.02,85.13,84.6,84.66,1232
20181201|2018-06-25 09:00,25,84.66,84.67,84.4,84.54,1531
20181201|2018-06-25 09:30,25,84.53,85.09,84.41,84.9,881
20181201|2018-06-25 10:00,25,84.91,85.13,84.75,84.75,480
20181201|2018-06-25 10:30,25,84.77,84.99,84.58,84.99,449
20181201|2018-06-25 11:00,25,85,85.03,84.67,84.78,311
20181201|2018-06-25 11:30,25,84.78,84.89,84.4,84.6,630
20181201|2018-06-25 12:00,25,84.67,84.84,84.6,84.82,176
20181201|2018-06-25 12:30,25,84.86,84.97,84.7,84.9,264
20181201|2018-06-25 13:00,25,84.89,85.04,84.79,84.97,891
20181201|2018-06-25 20:00,26,84.9,85,84.67,84.72,389
20181201|2018-06-25 20:30,26,84.78,84.91,84.75,84.89,101
20181201|2018-06-25 21:00,26,84.8,84.8,84.55,84.55,101
20181201|2018-06-25 21:30,26,84.64,84.7,84.43,84.46,124
20181201|2018-06-25 22:00,26,84.44,84.45,84.44,84.45,8
20181201|2018-06-25 22:30,26,84.5,84.55,84.5,84.55,6
20181201|2018-06-25 23:00,26,84.58,84.6,84.58,84.6,13
20181201|2018-06-25 23:30,26,84.56,84.58,84.5,84.58,34
20181201|2018-06-26 00:30,26,84.52,84.62,84.52,84.62,19
20181201|2018-06-26 01:00,26,84.65,84.7,84.65,84.65,22
20181201|2018-06-26 01:30,26,84.65,84.7,84.57,84.57,41
20181201|2018-06-26 02:00,26,84.56,84.62,84.56,84.62,6
20181201|2018-06-26 02:30,26,84.59,84.69,84.49,84.65,105
20181201|2018-06-26 03:00,26,84.68,84.68,84.52,84.63,180
20181201|2018-06-26 03:30,26,84.61,84.64,84.53,84.58,60
20181201|2018-06-26 04:00,26,84.62,84.7,84.59,84.59,79
20181201|2018-06-26 04:30,26,84.56,84.61,84.45,84.51,84
20181201|2018-06-26 05:00,26,84.51,84.7,84.5,84.67,132
20181201|2018-06-26 05:30,26,84.64,84.64,84.52,84.52,27
20181201|2018-06-26 06:00,26,84.52,84.61,84.52,84.53,19
20181201|2018-06-26 06:30,26,84.57,84.86,84.57,84.83,154
20181201|2018-06-26 07:00,26,84.82,85.02,84.59,84.91,301
20181201|2018-06-26 07:30,26,84.94,85.28,84.82,84.96,447
20181201|2018-06-26 08:00,26,85.02,85.21,84.72,84.97,668
20181201|2018-06-26 08:30,26,84.96,85.03,84.4,84.69,1224
20181201|2018-06-26 09:00,26,84.69,84.79,84.55,84.74,669
20181201|2018-06-26 09:30,26,84.73,84.76,84.53,84.69,939
20181201|2018-06-26 10:00,26,84.65,84.68,84.53,84.55,513
20181201|2018-06-26 10:30,26,84.58,84.71,84.55,84.7,364
20181201|2018-06-26 11:00,26,84.69,84.7,84.53,84.53,307
20181201|2018-06-26 11:30,26,84.54,84.54,84.4,84.46,421
20181201|2018-06-26 12:00,26,84.45,84.48,84.4,84.47,799
20181201|2018-06-26 12:30,26,84.48,84.6,84.48,84.55,330
20181201|2018-06-26 13:00,26,84.57,84.57,84.4,84.47,1203
20181201|2018-06-26 20:00,27,84.71,84.85,84.6,84.7,240
20181201|2018-06-26 20:30,27,84.74,84.82,84.55,84.58,48
20181201|2018-06-26 21:00,27,84.54,84.61,84.53,84.56,25
20181201|2018-06-26 21:30,27,84.56,84.65,84.56,84.58,13
20181201|2018-06-26 22:00,27,84.52,84.58,84.52,84.52,22
20181201|2018-06-26 22:30,27,84.59,84.59,84.59,84.59,3
20181201|2018-06-26 23:00,27,84.59,84.59,84.59,84.59,1
20181201|2018-06-27 00:00,27,84.56,84.56,84.51,84.51,43
20181201|2018-06-27 00:30,27,84.51,84.76,84.5,84.74,76
20181201|2018-06-27 01:00,27,84.69,84.75,84.68,84.69,37
20181201|2018-06-27 01:30,27,84.66,84.66,84.57,84.62,26
20181201|2018-06-27 02:00,27,84.56,84.61,84.55,84.57,31
20181201|2018-06-27 02:30,27,84.57,84.58,84.51,84.52,38
20181201|2018-06-27 03:00,27,84.55,84.62,84.53,84.54,49
20181201|2018-06-27 03:30,27,84.53,84.55,84.43,84.47,170
20181201|2018-06-27 04:00,27,84.46,84.47,84.19,84.24,380
20181201|2018-06-27 04:30,27,84.23,84.29,84.2,84.29,54
20181201|2018-06-27 05:00,27,84.28,84.33,84.27,84.27,74
20181201|2018-06-27 05:30,27,84.28,84.37,84.22,84.23,105
20181201|2018-06-27 06:00,27,84.23,84.32,84.2,84.22,39
20181201|2018-06-27 06:30,27,84.28,84.65,84.2,84.65,167
20181201|2018-06-27 07:00,27,84.59,84.61,84.43,84.46,222
20181201|2018-06-27 07:30,27,84.46,84.65,84.37,84.63,388
20181201|2018-06-27 08:00,27,84.63,84.91,84.49,84.86,755
20181201|2018-06-27 08:30,27,84.81,84.86,84.6,84.76,671
20181201|2018-06-27 09:00,27,84.76,84.99,84.68,84.69,645
20181201|2018-06-27 09:30,27,84.74,84.82,84.59,84.71,573
20181201|2018-06-27 10:00,27,84.7,84.8,84.53,84.74,364
20181201|2018-06-27 10:30,27,84.78,84.79,84.56,84.7,246
20181201|2018-06-27 11:00,27,84.68,84.9,84.66,84.81,543
20181201|2018-06-27 11:30,27,84.83,84.88,84.68,84.88,257
20181201|2018-06-27 12:00,27,84.86,84.89,84.77,84.77,170
20181201|2018-06-27 12:30,27,84.78,84.87,84.74,84.74,210
20181201|2018-06-27 13:00,27,84.76,84.93,84.66,84.84,745
20181201|2018-06-27 20:00,28,84.96,84.96,84.75,84.84,196
20181201|2018-06-27 20:30,28,84.82,84.87,84.78,84.78,47
20181201|2018-06-27 21:00,28,84.78,84.95,84.78,84.88,23
20181201|2018-06-27 21:30,28,84.83,84.86,84.78,84.86,5
20181201|2018-06-27 22:00,28,84.84,84.84,84.84,84.84,1
20181201|2018-06-27 22:30,28,84.86,84.87,84.86,84.87,7
20181201|2018-06-27 23:30,28,84.8,84.8,84.8,84.8,20
20181201|2018-06-28 00:00,28,84.8,84.8,84.78,84.78,25
20181201|2018-06-28 00:30,28,84.78,84.78,84.56,84.56,93
20181201|2018-06-28 01:00,28,84.54,84.54,84.45,84.46,199
20181201|2018-06-28 01:30,28,84.46,84.53,84.22,84.25,301
20181201|2018-06-28 02:00,28,84.25,84.35,84.23,84.23,71
20181201|2018-06-28 02:30,28,84.27,84.3,84.22,84.25,42
20181201|2018-06-28 03:00,28,84.26,84.28,84.19,84.25,154
20181201|2018-06-28 03:30,28,84.25,84.26,84.1,84.11,249
20181201|2018-06-28 04:00,28,84.11,84.14,84.08,84.14,69
20181201|2018-06-28 04:30,28,84.17,84.24,84.14,84.19,45
20181201|2018-06-28 05:00,28,84.19,84.39,84.19,84.39,56
20181201|2018-06-28 05:30,28,84.4,84.59,84.4,84.52,127
20181201|2018-06-28 06:00,28,84.45,84.45,84.19,84.19,170
20181201|2018-06-28 06:30,28,84.2,84.42,84.14,84.18,95
20181201|2018-06-28 07:00,28,84.2,84.24,83.75,83.82,1438
20181201|2018-06-28 07:30,28,83.82,84.75,83.75,84.33,1153
20181201|2018-06-28 08:00,28,84.31,84.36,83.78,84.04,963
20181201|2018-06-28 08:30,28,84.05,84.05,83.8,83.83,615
20181201|2018-06-28 09:00,28,83.81,84.21,83.8,84.17,529
20181201|2018-06-28 09:30,28,84.15,84.3,83.93,84.14,761
20181201|2018-06-28 10:00,28,84.13,84.14,83.92,83.95,407
20181201|2018-06-28 10:30,28,83.95,84.06,83.87,84.03,452
20181201|2018-06-28 11:00,28,84.01,84.01,83.76,83.82,590
20181201|2018-06-28 11:30,28,83.82,84.12,83.79,84.04,377
20181201|2018-06-28 12:00,28,84.06,84.09,83.84,84.02,380
20181201|2018-06-28 12:30,28,84.01,84.1,83.92,83.98,223
20181201|2018-06-28 13:00,28,83.96,83.96,83.48,83.79,2137
20181201|2018-06-28 20:00,29,83.96,83.96,83.7,83.79,256
20181201|2018-06-28 20:30,29,83.73,83.85,83.68,83.68,67
20181201|2018-06-28 21:00,29,83.76,83.8,83.71,83.77,64
20181201|2018-06-28 21:30,29,83.8,83.95,83.76,83.93,86
20181201|2018-06-28 22:00,29,83.93,83.97,83.88,83.93,80
20181201|2018-06-28 22:30,29,83.92,83.96,83.92,83.96,16
20181201|2018-06-28 23:00,29,83.9,83.9,83.9,83.9,1
20181201|2018-06-28 23:30,29,83.9,83.9,83.87,83.87,2
20181201|2018-06-29 00:00,29,83.9,83.9,83.87,83.9,4
20181201|2018-06-29 00:30,29,83.92,83.98,83.91,83.91,46
20181201|2018-06-29 01:00,29,83.91,83.93,83.71,83.86,55
20181201|2018-06-29 01:30,29,83.8,83.81,83.66,83.67,76
20181201|2018-06-29 02:00,29,83.69,83.93,83.69,83.87,166
20181201|2018-06-29 02:30,29,83.88,83.97,83.85,83.85,57
20181201|2018-06-29 03:00,29,83.86,84.05,83.8,83.99,113
20181201|2018-06-29 03:30,29,83.98,84,83.89,83.91,40
20181201|2018-06-29 04:00,29,83.91,84,83.83,83.96,42
20181201|2018-06-29 04:30,29,83.92,84.05,83.91,84.04,37
20181201|2018-06-29 05:00,29,84,84.03,83.9,83.95,38
20181201|2018-06-29 05:30,29,83.94,83.94,83.7,83.79,63
20181201|2018-06-29 06:00,29,83.76,83.97,83.75,83.84,57
20181201|2018-06-29 06:30,29,83.92,83.92,83.83,83.9,8
20181201|2018-06-29 07:00,29,83.85,83.9,83.51,83.56,353
20181201|2018-06-29 07:30,29,83.56,83.71,83.43,83.67,342
20181201|2018-06-29 08:00,29,83.67,83.82,83.58,83.7,246
20181201|2018-06-29 08:30,29,83.68,83.71,83.35,83.61,1225
20181201|2018-06-29 09:00,29,83.6,84,83.55,83.85,928
20181201|2018-06-29 09:30,29,83.93,84.6,83.79,84.25,1208
20181201|2018-06-29 10:00,29,84.28,84.58,84.27,84.41,735
20181201|2018-06-29 10:30,29,84.44,84.69,84.4,84.41,547
20181201|2018-06-29 11:00,29,84.41,85.86,84.4,85.36,3786
20181201|2018-06-29 11:30,29,85.35,85.48,85.12,85.2,640
20181201|2018-06-29 12:00,29,85.2,85.24,84.61,84.67,989
20181201|2018-06-29 12:30,29,84.61,84.74,83.88,84.17,2415
20181201|2018-06-29 13:00,29,84.15,84.27,83.55,84.05,4959
20181201|2018-07-01 20:00,2,84.44,85.09,83.88,84.7,553
20181201|2018-07-01 20:30,2,84.71,84.81,84.57,84.81,18
20181201|2018-07-01 21:00,2,84.78,84.86,84.75,84.75,8
20181201|2018-07-01 21:30,2,84.75,84.8,84.75,84.78,12
20181201|2018-07-01 22:00,2,84.82,84.82,84.54,84.65,29
20181201|2018-07-01 23:00,2,84.7,84.7,84.6,84.6,13
20181201|2018-07-01 23:30,2,84.6,84.6,84.2,84.35,56
20181201|2018-07-02 00:00,2,84.24,84.27,84.24,84.24,10
20181201|2018-07-02 00:30,2,84.25,84.33,84.13,84.2,40
20181201|2018-07-02 01:00,2,84.15,84.23,84.09,84.22,48
20181201|2018-07-02 01:30,2,84.26,84.26,83.93,84.06,112
20181201|2018-07-02 02:00,2,83.98,84.07,83.86,83.93,95
20181201|2018-07-02 02:30,2,83.99,84.26,83.9,84.26,84
20181201|2018-07-02 03:00,2,84.24,84.32,84.07,84.2,37
20181201|2018-07-02 03:30,2,84.16,84.2,84.1,84.11,20
20181201|2018-07-02 04:00,2,84.06,84.13,84.06,84.07,31
20181201|2018-07-02 04:30,2,84.07,84.12,83.98,84.06,122
20181201|2018-07-02 05:00,2,83.97,84.2,83.96,84.07,125
20181201|2018-07-02 05:30,2,84.07,84.07,83.89,83.89,90
20181201|2018-07-02 06:00,2,83.89,83.95,83.66,83.89,291
20181201|2018-07-02 06:30,2,83.94,84.42,83.72,84.27,302
20181201|2018-07-02 07:00,2,84.27,84.32,83.6,83.6,488
20181201|2018-07-02 07:30,2,83.61,83.85,83.43,83.7,565
20181201|2018-07-02 08:00,2,83.68,83.92,83.57,83.68,319
20181201|2018-07-02 08:30,2,83.67,84.09,83.25,83.87,1783
20181201|2018-07-02 09:00,2,83.86,83.92,83.17,83.29,1364
20181201|2018-07-02 09:30,2,83.29,83.45,83.19,83.33,949
20181201|2018-07-02 10:00,2,83.34,83.46,83.06,83.09,954
20181201|2018-07-02 10:30,2,83.11,83.33,83.07,83.21,610
20181201|2018-07-02 11:00,2,83.2,83.38,83.11,83.13,413
20181201|2018-07-02 11:30,2,83.11,83.35,83.1,83.2,456
20181201|2018-07-02 12:00,2,83.18,83.37,83.1,83.32,493
20181201|2018-07-02 12:30,2,83.32,83.6,83.23,83.5,654
20181201|2018-07-02 13:00,2,83.55,83.55,82.85,83.04,4769
20181201|2018-07-02 20:00,3,83.07,83.36,82.85,82.9,383
20181201|2018-07-02 20:30,3,82.95,82.95,82.67,82.82,390
20181201|2018-07-02 21:00,3,82.84,82.86,82.76,82.86,15
20181201|2018-07-02 21:30,3,82.84,83.1,82.83,82.97,49
20181201|2018-07-02 22:00,3,82.98,83.01,82.96,82.97,11
20181201|2018-07-02 22:30,3,82.95,82.96,82.93,82.95,14
20181201|2018-07-02 23:00,3,82.95,82.95,82.87,82.88,21
20181201|2018-07-02 23:30,3,82.88,82.91,82.86,82.86,12
20181201|2018-07-03 00:00,3,82.86,83.06,82.86,82.9,63
20181201|2018-07-03 00:30,3,82.96,82.98,82.89,82.94,20
20181201|2018-07-03 01:00,3,82.94,83.16,82.89,82.99,83
20181201|2018-07-03 01:30,3,83.05,83.18,82.69,82.85,201
20181201|2018-07-03 02:00,3,82.73,82.87,82.73,82.79,90
20181201|2018-07-03 02:30,3,82.8,82.86,82.69,82.69,146
20181201|2018-07-03 03:00,3,82.68,82.7,82.6,82.66,407
20181201|2018-07-03 03:30,3,82.63,82.8,82.6,82.73,104
20181201|2018-07-03 04:00,3,82.75,82.8,82.66,82.66,83
20181201|2018-07-03 04:30,3,82.64,82.75,82.63,82.66,100
20181201|2018-07-03 05:00,3,82.7,82.8,82.65,82.8,53
20181201|2018-07-03 05:30,3,82.74,82.79,82.69,82.76,29
20181201|2018-07-03 06:00,3,82.78,82.97,82.66,82.96,99
20181201|2018-07-03 06:30,3,82.96,83.23,82.84,83.17,254
20181201|2018-07-03 07:00,3,83.1,83.5,83.04,83.31,453
20181201|2018-07-03 07:30,3,83.31,83.38,83.19,83.35,354
20181201|2018-07-03 08:00,3,83.36,83.44,83.15,83.28,559
20181201|2018-07-03 08:30,3,83.29,83.66,83.16,83.49,911
20181201|2018-07-03 09:00,3,83.5,83.59,83.29,83.53,803
20181201|2018-07-03 09:30,3,83.52,83.54,83.01,83.26,1149
20181201|2018-07-03 10:00,3,83.25,83.25,82.75,82.98,1541
20181201|2018-07-03 10:30,3,82.95,82.96,82.7,82.85,772
20181201|2018-07-03 11:00,3,82.85,83.04,82.78,82.86,598
20181201|2018-07-03 11:30,3,82.88,83.36,82.85,83.32,1091
20181201|2018-07-03 12:00,3,83.33,83.39,82.91,82.97,701
20181201|2018-07-03 12:30,3,82.96,83.08,82.84,82.92,968
20181201|2018-07-03 13:00,3,82.95,83,82.75,82.81,1414
20181201|2018-07-04 20:00,5,82.8,82.8,82.35,82.57,1479
20181201|2018-07-04 20:30,5,82.53,82.74,82.35,82.35,205
20181201|2018-07-04 21:00,5,82.35,82.39,82.24,82.38,286
20181201|2018-07-04 21:30,5,82.38,82.4,82.37,82.4,16
20181201|2018-07-04 22:00,5,82.4,82.5,82.4,82.5,62
20181201|2018-07-04 22:30,5,82.43,82.53,82.43,82.53,40
20181201|2018-07-04 23:00,5,82.57,82.74,82.53,82.7,85
20181201|2018-07-04 23:30,5,82.7,82.74,82.69,82.74,37
20181201|2018-07-05 00:00,5,82.74,82.91,82.71,82.82,70
20181201|2018-07-05 00:30,5,82.82,83.18,82.8,82.83,172
20181201|2018-07-05 01:00,5,82.82,82.88,82.75,82.77,48
20181201|2018-07-05 01:30,5,82.76,82.76,82.5,82.54,43
20181201|2018-07-05 02:00,5,82.59,82.8,82.59,82.77,28
20181201|2018-07-05 02:30,5,82.8,83,82.66,82.67,89
20181201|2018-07-05 03:00,5,82.65,82.76,82.61,82.63,79
20181201|2018-07-05 03:30,5,82.62,82.72,82.62,82.67,16
20181201|2018-07-05 04:00,5,82.67,82.74,82.64,82.64,16
20181201|2018-07-05 04:30,5,82.72,82.83,82.67,82.67,35
20181201|2018-07-05 05:00,5,82.74,82.79,82.64,82.7,36
20181201|2018-07-05 05:30,5,82.7,82.7,82.61,82.62,10
20181201|2018-07-05 06:00,5,82.68,82.78,82.65,82.67,44
20181201|2018-07-05 06:30,5,82.65,82.77,82.6,82.76,62
20181201|2018-07-05 07:00,5,82.76,82.89,82.6,82.73,299
20181201|2018-07-05 07:30,5,82.77,83.07,82.74,83.01,407
20181201|2018-07-05 08:00,5,83.04,83.46,83,83.01,850
20181201|2018-07-05 08:30,5,83.01,83.11,82.66,82.86,951
20181201|2018-07-05 09:00,5,82.85,82.94,82.3,82.48,1277
20181201|2018-07-05 09:30,5,82.49,82.56,82.17,82.2,1204
20181201|2018-07-05 10:00,5,82.18,82.24,81.85,81.95,2069
20181201|2018-07-05 10:30,5,81.99,82.17,81.88,82.11,804
20181201|2018-07-05 11:00,5,82.1,82.28,82.1,82.13,425
20181201|2018-07-05 11:30,5,82.12,82.28,82.1,82.22,243
20181201|2018-07-05 12:00,5,82.22,82.22,82.09,82.11,232
20181201|2018-07-05 12:30,5,82.12,82.25,81.92,81.92,480
20181201|2018-07-05 13:00,5,81.94,82.11,81.8,82.05,1261
20181201|2018-07-05 20:00,6,82.08,82.34,81.75,81.93,306
20181201|2018-07-05 20:30,6,81.93,82.17,81.9,82,54
20181201|2018-07-05 21:00,6,82,82.1,82,82.1,17
20181201|2018-07-05 21:30,6,82.07,82.46,82.04,82.26,118
20181201|2018-07-05 22:00,6,82.21,82.21,82.08,82.12,51
20181201|2018-07-05 22:30,6,82.2,82.26,82.08,82.1,56
20181201|2018-07-05 23:00,6,82.17,82.2,82.12,82.13,8
20181201|2018-07-06 00:00,6,82.19,82.43,82.19,82.41,43
20181201|2018-07-06 00:30,6,82.46,82.79,82.22,82.22,267
20181201|2018-07-06 01:00,6,82.33,82.75,82.29,82.51,119
20181201|2018-07-06 01:30,6,82.42,82.62,82.22,82.42,61
20181201|2018-07-06 02:00,6,82.42,82.42,82.16,82.16,60
20181201|2018-07-06 02:30,6,82.19,82.51,82.19,82.41,162
20181201|2018-07-06 03:00,6,82.43,82.54,82.19,82.19,47
20181201|2018-07-06 03:30,6,82.16,82.16,81.95,81.95,70
20181201|2018-07-06 04:00,6,82.03,82.06,81.96,81.96,22
20181201|2018-07-06 04:30,6,81.99,81.99,81.87,81.9,78
20181201|2018-07-06 05:00,6,81.91,81.96,81.9,81.95,30
20181201|2018-07-06 05:30,6,81.96,82.05,81.91,81.91,54
20181201|2018-07-06 06:00,6,81.95,82.25,81.95,82.08,114
20181201|2018-07-06 06:30,6,82.04,82.13,81.96,82.02,116
20181201|2018-07-06 07:00,6,82.05,82.14,81.92,82.07,447
20181201|2018-07-06 07:30,6,82.09,82.43,82.05,82.3,370
20181201|2018-07-06 08:00,6,82.32,82.48,82.11,82.48,438
20181201|2018-07-06 08:30,6,82.42,83.08,82.36,83.03,1071
20181201|2018-07-06 09:00,6,83.03,83.18,82.85,83.15,967
20181201|2018-07-06 09:30,6,83.12,83.97,82.99,83.68,2504
20181201|2018-07-06 10:00,6,83.69,84.43,83.59,83.87,1752
20181201|2018-07-06 10:30,6,83.9,84.19,83.69,84.12,1220
20181201|2018-07-06 11:00,6,84.11,84.2,83.92,84.07,849
20181201|2018-07-06 11:30,6,84.08,84.11,83.73,83.94,812
20181201|2018-07-06 12:00,6,83.94,84.25,83.94,84.23,523
20181201|2018-07-06 12:30,6,84.23,84.73,84.2,84.46,1327
20181201|2018-07-06 13:00,6,84.45,84.72,84.25,84.6,1787
20181201|2018-07-08 20:00,9,84.35,84.59,84.14,84.57,522
20181201|2018-07-08 20:30,9,84.51,84.59,84.33,84.58,201
20181201|2018-07-08 21:00,9,84.51,84.54,84.34,84.46,77
20181201|2018-07-08 21:30,9,84.48,84.52,84.43,84.43,33
20181201|2018-07-08 22:00,9,84.5,84.5,84.43,84.43,11
20181201|2018-07-08 22:30,9,84.5,84.59,84.5,84.59,69
20181201|2018-07-08 23:00,9,84.57,84.57,84.48,84.48,9
20181201|2018-07-08 23:30,9,84.49,84.56,84.49,84.56,9
20181201|2018-07-09 00:00,9,84.59,84.59,84.5,84.59,11
20181201|2018-07-09 00:30,9,84.55,84.65,84.55,84.62,60
20181201|2018-07-09 01:00,9,84.6,84.65,84.46,84.58,51
20181201|2018-07-09 01:30,9,84.59,84.75,84.58,84.67,173
20181201|2018-07-09 02:00,9,84.66,84.7,84.58,84.64,26
20181201|2018-07-09 02:30,9,84.66,84.74,84.66,84.66,79
20181201|2018-07-09 03:00,9,84.69,85.21,84.69,85.03,254
20181201|2018-07-09 03:30,9,85.01,85.15,84.93,85.15,158
20181201|2018-07-09 04:00,9,85.16,85.52,85.13,85.37,543
20181201|2018-07-09 04:30,9,85.4,85.52,85.36,85.44,135
20181201|2018-07-09 05:00,9,85.45,85.56,85.41,85.46,191
20181201|2018-07-09 05:30,9,85.45,85.55,85.43,85.52,101
20181201|2018-07-09 06:00,9,85.52,85.65,85.39,85.6,351
20181201|2018-07-09 06:30,9,85.61,85.69,85.54,85.58,223
20181201|2018-07-09 07:00,9,85.57,85.72,85.42,85.57,392
20181201|2018-07-09 07:30,9,85.55,85.56,85.28,85.43,579
20181201|2018-07-09 08:00,9,85.43,85.43,84.67,84.81,746
20181201|2018-07-09 08:30,9,84.78,85,84.72,84.84,578
20181201|2018-07-09 09:00,9,84.84,85.46,84.84,85.27,1101
20181201|2018-07-09 09:30,9,85.28,85.55,85.04,85.23,936
20181201|2018-07-09 10:00,9,85.25,85.37,84.76,84.86,466
20181201|2018-07-09 10:30,9,84.86,85.13,84.75,85.02,473
20181201|2018-07-09 11:00,9,85.01,85.32,85,85.16,372
20181201|2018-07-09 11:30,9,85.17,85.34,84.97,85.27,321
20181201|2018-07-09 12:00,9,85.28,85.48,85.25,85.48,382
20181201|2018-07-09 12:30,9,85.48,85.48,85.39,85.47,405
20181201|2018-07-09 13:00,9,85.44,85.49,85.34,85.47,1370
20181201|2018-07-09 20:00,10,85.56,85.72,85.35,85.69,726
20181201|2018-07-09 20:30,10,85.67,85.7,85.53,85.61,58
20181201|2018-07-09 21:00,10,85.55,85.68,85.55,85.67,63
20181201|2018-07-09 21:30,10,85.67,85.67,85.52,85.52,89
20181201|2018-07-09 22:00,10,85.52,85.52,85.31,85.38,128
20181201|2018-07-09 22:30,10,85.38,85.55,85.32,85.55,22
20181201|2018-07-09 23:30,10,85.54,85.54,85.45,85.45,3
20181201|2018-07-10 00:00,10,85.55,85.55,85.26,85.26,45
20181201|2018-07-10 00:30,10,85.26,85.37,85.26,85.37,55
20181201|2018-07-10 01:00,10,85.37,85.49,85.36,85.49,20
20181201|2018-07-10 01:30,10,85.5,85.54,85.25,85.25,75
20181201|2018-07-10 02:00,10,85.33,85.35,85.25,85.34,22
20181201|2018-07-10 02:30,10,85.34,85.34,85.19,85.3,82
20181201|2018-07-10 03:00,10,85.23,85.5,85.23,85.5,20
20181201|2018-07-10 03:30,10,85.48,85.48,85.28,85.3,18
20181201|2018-07-10 04:00,10,85.26,85.44,85.26,85.39,11
20181201|2018-07-10 04:30,10,85.41,85.43,85.2,85.28,45
20181201|2018-07-10 05:00,10,85.34,85.39,85.29,85.29,30
20181201|2018-07-10 05:30,10,85.31,85.37,85.28,85.37,5
20181201|2018-07-10 06:00,10,85.35,85.36,85.3,85.31,17
20181201|2018-07-10 06:30,10,85.31,85.41,85.31,85.41,24
20181201|2018-07-10 07:00,10,85.38,85.52,85.16,85.41,229
20181201|2018-07-10 07:30,10,85.34,85.38,85.13,85.28,325
20181201|2018-07-10 08:00,10,85.24,85.55,85.2,85.32,276
20181201|2018-07-10 08:30,10,85.31,85.93,85.29,85.87,2018
20181201|2018-07-10 09:00,10,85.89,85.95,85.68,85.85,857
20181201|2018-07-10 09:30,10,85.85,85.89,85.7,85.84,691
20181201|2018-07-10 10:00,10,85.83,85.9,85.55,85.63,628
20181201|2018-07-10 10:30,10,85.63,85.85,85.47,85.8,611
20181201|2018-07-10 11:00,10,85.8,86.18,85.8,85.97,1143
20181201|2018-07-10 11:30,10,85.97,86.11,85.81,86.06,285
20181201|2018-07-10 12:00,10,86.05,86.15,86,86.13,522
20181201|2018-07-10 12:30,10,86.09,86.32,86.09,86.27,1414
20181201|2018-07-10 13:00,10,86.27,86.41,86.21,86.27,1773
20181201|2018-07-10 20:00,11,85.88,86.3,84.53,84.6,1417
20181201|2018-07-10 20:30,11,84.6,85.18,84.34,85.1,479
20181201|2018-07-10 21:00,11,85.06,85.34,85.06,85.25,184
20181201|2018-07-10 21:30,11,85.17,85.23,84.79,85.05,153
20181201|2018-07-10 22:00,11,84.93,85.03,84.88,84.96,91
20181201|2018-07-10 22:30,11,84.96,85.06,84.96,85.06,26
20181201|2018-07-10 23:00,11,85.05,85.05,85,85.05,5
20181201|2018-07-10 23:30,11,85.05,85.2,85.05,85.11,27
20181201|2018-07-11 00:00,11,85.1,85.24,85.08,85.24,10
20181201|2018-07-11 00:30,11,85.17,85.25,84.95,85.08,120
20181201|2018-07-11 01:00,11,85.09,85.1,84.93,85.04,135
20181201|2018-07-11 01:30,11,85.09,85.16,84.9,85.06,124
20181201|2018-07-11 02:00,11,85.05,85.07,84.66,84.78,76
20181201|2018-07-11 02:30,11,84.86,84.88,84.68,84.68,61
20181201|2018-07-11 03:00,11,84.67,84.78,84.52,84.64,304
20181201|2018-07-11 03:30,11,84.62,84.73,84.57,84.65,50
20181201|2018-07-11 04:00,11,84.65,84.71,84.41,84.47,209
20181201|2018-07-11 04:30,11,84.44,84.64,84.43,84.53,100
20181201|2018-07-11 05:00,11,84.53,84.65,84.53,84.65,23
20181201|2018-07-11 05:30,11,84.6,84.73,84.6,84.63,40
20181201|2018-07-11 06:00,11,84.63,84.86,84.63,84.86,72
20181201|2018-07-11 06:30,11,84.82,84.91,84.81,84.88,91
20181201|2018-07-11 07:00,11,84.91,85.25,84.91,85.09,528
20181201|2018-07-11 07:30,11,85.1,85.4,85.02,85.1,351
20181201|2018-07-11 08:00,11,85.1,85.49,85.02,85.44,374
20181201|2018-07-11 08:30,11,85.45,85.8,85.3,85.52,907
20181201|2018-07-11 09:00,11,85.52,85.74,85.1,85.2,841
20181201|2018-07-11 09:30,11,85.25,85.43,84.88,84.92,864
20181201|2018-07-11 10:00,11,84.92,85.25,84.91,85.25,658
20181201|2018-07-11 10:30,11,85.23,85.24,84.57,84.64,564
20181201|2018-07-11 11:00,11,84.62,84.78,84.55,84.71,438
20181201|2018-07-11 11:30,11,84.7,84.82,84.7,84.79,362
20181201|2018-07-11 12:00,11,84.78,84.99,84.74,84.92,255
20181201|2018-07-11 12:30,11,84.91,85.09,84.64,84.76,329
20181201|2018-07-11 13:00,11,84.73,84.85,84.43,84.72,936
20181201|2018-07-11 20:00,12,84.51,84.84,84.45,84.71,221
20181201|2018-07-11 20:30,12,84.68,84.89,84.46,84.52,158
20181201|2018-07-11 21:00,12,84.55,85.05,84.55,84.85,328
20181201|2018-07-11 21:30,12,84.9,85.05,84.86,85.01,195
20181201|2018-07-11 22:00,12,85.02,85.1,85,85,18
20181201|2018-07-11 22:30,12,85.04,85.1,85.04,85.1,4
20181201|2018-07-11 23:00,12,85.06,85.15,85.06,85.15,82
20181201|2018-07-11 23:30,12,85.15,85.15,84.97,85,113
20181201|2018-07-12 00:00,12,84.98,85.09,84.98,85.09,14
20181201|2018-07-12 00:30,12,85.15,85.18,85.09,85.17,29
20181201|2018-07-12 01:00,12,85.18,85.25,85.12,85.13,115
20181201|2018-07-12 01:30,12,85.18,85.33,85.13,85.29,178
20181201|2018-07-12 02:00,12,85.3,85.68,85.29,85.59,281
20181201|2018-07-12 02:30,12,85.61,85.65,85.45,85.54,53
20181201|2018-07-12 03:00,12,85.6,85.68,85.58,85.67,57
20181201|2018-07-12 03:30,12,85.68,85.68,85.47,85.47,119
20181201|2018-07-12 04:00,12,85.52,85.68,85.5,85.68,52
20181201|2018-07-12 04:30,12,85.67,85.8,85.67,85.69,119
20181201|2018-07-12 05:00,12,85.71,85.73,85.67,85.67,30
20181201|2018-07-12 05:30,12,85.66,85.69,85.51,85.59,61
20181201|2018-07-12 06:00,12,85.54,85.63,85.54,85.54,64
20181201|2018-07-12 06:30,12,85.5,85.56,85.36,85.48,124
20181201|2018-07-12 07:00,12,85.48,85.63,85.37,85.46,306
20181201|2018-07-12 07:30,12,85.53,85.9,85.53,85.79,409
20181201|2018-07-12 08:00,12,85.78,85.9,85.45,85.76,387
20181201|2018-07-12 08:30,12,85.76,85.9,85.56,85.88,291
20181201|2018-07-12 09:00,12,85.89,86.2,85.8,86.04,869
20181201|2018-07-12 09:30,12,86.07,86.16,85.87,85.87,608
20181201|2018-07-12 10:00,12,85.89,86.1,85.7,86.04,366
20181201|2018-07-12 10:30,12,86.04,86.37,85.99,86.21,1089
20181201|2018-07-12 11:00,12,86.2,87.36,86.2,87.19,4866
20181201|2018-07-12 11:30,12,87.15,88.54,87.1,87.86,3790
20181201|2018-07-12 12:00,12,87.88,88.54,87.88,88.54,1507
20181201|2018-07-12 12:30,12,88.54,88.54,88.54,88.54,70
20181201|2018-07-12 13:00,12,88.54,88.54,88.54,88.54,122
20181201|2018-07-12 20:00,13,88.89,89.3,88.34,88.7,2698
20181201|2018-07-12 20:30,13,88.67,88.72,88.51,88.64,251
20181201|2018-07-12 21:00,13,88.62,88.63,88.48,88.53,195
20181201|2018-07-12 21:30,13,88.53,88.55,88.4,88.54,288
20181201|2018-07-12 22:00,13,88.52,88.52,88.01,88.06,207
20181201|2018-07-12 22:30,13,88.06,88.49,88.06,88.35,139
20181201|2018-07-12 23:00,13,88.42,88.49,88.34,88.45,45
20181201|2018-07-12 23:30,13,88.43,88.49,88.42,88.45,38
20181201|2018-07-13 00:00,13,88.48,88.49,88.16,88.32,66
20181201|2018-07-13 00:30,13,88.22,88.33,88.03,88.17,71
20181201|2018-07-13 01:00,13,88.1,88.15,87.48,87.93,646
20181201|2018-07-13 01:30,13,87.95,88.09,87.7,87.79,92
20181201|2018-07-13 02:00,13,87.78,88,87.58,88,86
20181201|2018-07-13 02:30,13,87.95,88,87.86,87.97,85
20181201|2018-07-13 03:00,13,87.96,87.96,87.62,87.65,140
20181201|2018-07-13 03:30,13,87.71,87.95,87.71,87.83,48
20181201|2018-07-13 04:00,13,87.83,87.84,87.51,87.57,121
20181201|2018-07-13 04:30,13,87.57,87.67,87.51,87.54,80
20181201|2018-07-13 05:00,13,87.54,87.54,87.3,87.53,159
20181201|2018-07-13 05:30,13,87.51,87.51,87.35,87.49,81
20181201|2018-07-13 06:00,13,87.48,87.54,87.35,87.36,126
20181201|2018-07-13 06:30,13,87.39,87.82,87.26,87.82,246
20181201|2018-07-13 07:00,13,87.82,88.07,87.8,87.83,385
20181201|2018-07-13 07:30,13,87.81,87.81,87.3,87.33,455
20181201|2018-07-13 08:00,13,87.32,87.47,87.16,87.36,651
20181201|2018-07-13 08:30,13,87.38,87.75,87.2,87.33,881
20181201|2018-07-13 09:00,13,87.4,87.4,86.7,87.13,1701
20181201|2018-07-13 09:30,13,87.13,87.44,86.92,87.26,1092
20181201|2018-07-13 10:00,13,87.23,87.52,87,87.52,797
20181201|2018-07-13 10:30,13,87.48,87.68,87.42,87.62,534
20181201|2018-07-13 11:00,13,87.62,87.78,87.5,87.77,657
20181201|2018-07-13 11:30,13,87.76,88.04,87.69,87.85,1078
20181201|2018-07-13 12:00,13,87.87,87.95,87.53,87.69,387
20181201|2018-07-13 12:30,13,87.7,87.8,87.61,87.77,204
20181201|2018-07-13 13:00,13,87.77,87.97,87.71,87.86,890
20181201|2018-07-15 20:00,16,87.8,88.24,87.56,88.19,295
20181201|2018-07-15 20:30,16,88.19,88.23,87.96,87.96,96
20181201|2018-07-15 21:00,16,87.95,88.08,87.95,87.95,13
20181201|2018-07-15 21:30,16,88,88.01,87.96,87.96,5
20181201|2018-07-15 22:00,16,87.98,88.05,87.94,87.96,39
20181201|2018-07-15 22:30,16,87.95,87.98,87.95,87.98,5
20181201|2018-07-15 23:00,16,87.97,87.99,87.94,87.99,7
20181201|2018-07-15 23:30,16,88.02,88.05,88.02,88.04,4
20181201|2018-07-16 00:00,16,88,88,88,88,1
20181201|2018-07-16 00:30,16,88.04,88.04,87.91,87.92,21
20181201|2018-07-16 01:00,16,88.02,88.28,88.02,88.28,134
20181201|2018-07-16 01:30,16,88.28,88.29,88.13,88.21,76
20181201|2018-07-16 02:00,16,88.21,88.21,88.11,88.13,33
20181201|2018-07-16 02:30,16,88.14,88.16,88.1,88.14,21
20181201|2018-07-16 03:00,16,88.21,88.21,88.15,88.2,16
20181201|2018-07-16 03:30,16,88.17,88.2,88.11,88.13,40
20181201|2018-07-16 04:00,16,88.09,88.09,87.73,87.8,114
20181201|2018-07-16 04:30,16,87.8,88.15,87.8,88.15,125
20181201|2018-07-16 05:00,16,88.11,88.2,88.09,88.14,43
20181201|2018-07-16 05:30,16,88.17,88.28,88.17,88.28,58
20181201|2018-07-16 06:00,16,88.25,88.28,88.17,88.28,60
20181201|2018-07-16 06:30,16,88.25,88.26,88.17,88.25,411
20181201|2018-07-16 07:00,16,88.24,88.26,87.98,88.23,359
20181201|2018-07-16 07:30,16,88.24,88.26,87.98,88.01,172
20181201|2018-07-16 08:00,16,88.01,88.16,87.84,87.89,368
20181201|2018-07-16 08:30,16,87.9,88.27,87.88,88.03,801
20181201|2018-07-16 09:00,16,88.07,88.1,87.73,87.82,586
20181201|2018-07-16 09:30,16,87.88,87.91,87.37,87.5,1145
20181201|2018-07-16 10:00,16,87.52,87.8,87.48,87.7,729
20181201|2018-07-16 10:30,16,87.68,87.74,87.23,87.38,626
20181201|2018-07-16 11:00,16,87.41,87.58,87.3,87.52,315
20181201|2018-07-16 11:30,16,87.47,87.73,87.43,87.7,599
20181201|2018-07-16 12:00,16,87.7,87.93,87.7,87.89,329
20181201|2018-07-16 12:30,16,87.92,87.98,87.61,87.72,597
20181201|2018-07-16 13:00,16,87.7,87.89,87.51,87.8,926
20181201|2018-07-16 20:00,17,87.55,87.89,87.55,87.75,129
20181201|2018-07-16 20:30,17,87.77,87.8,87.68,87.68,16
20181201|2018-07-16 21:00,17,87.67,87.67,87.13,87.2,306
20181201|2018-07-16 21:30,17,87.21,87.21,86.87,86.87,286
20181201|2018-07-16 22:00,17,86.86,87.21,86.81,86.95,113
20181201|2018-07-16 22:30,17,86.94,87.23,86.94,86.95,53
20181201|2018-07-16 23:00,17,86.95,86.95,86.85,86.85,35
20181201|2018-07-16 23:30,17,86.85,86.86,86.85,86.85,8
20181201|2018-07-17 00:00,17,86.9,86.9,86.85,86.85,17
20181201|2018-07-17 00:30,17,86.93,86.93,86.8,86.8,62
20181201|2018-07-17 01:00,17,86.9,87.29,86.89,87.22,63
20181201|2018-07-17 01:30,17,87.21,87.55,87.05,87.47,101
20181201|2018-07-17 02:00,17,87.52,87.52,87.24,87.31,24
20181201|2018-07-17 02:30,17,87.32,87.47,87.22,87.22,49
20181201|2018-07-17 03:00,17,87.25,87.37,87.21,87.37,25
20181201|2018-07-17 03:30,17,87.39,87.39,87.38,87.38,11
20181201|2018-07-17 04:00,17,87.38,87.38,87.23,87.3,48
20181201|2018-07-17 04:30,17,87.24,87.36,87.24,87.26,45
20181201|2018-07-17 05:00,17,87.29,87.71,87.29,87.47,189
20181201|2018-07-17 05:30,17,87.48,87.52,87.42,87.48,35
20181201|2018-07-17 06:00,17,87.46,87.65,87.2,87.28,148
20181201|2018-07-17 06:30,17,87.3,87.57,87.3,87.48,69
20181201|2018-07-17 07:00,17,87.47,87.54,87.06,87.32,374
20181201|2018-07-17 07:30,17,87.35,87.63,87.23,87.55,425
20181201|2018-07-17 08:00,17,87.58,87.65,87.4,87.41,275
20181201|2018-07-17 08:30,17,87.41,87.59,87.2,87.51,582
20181201|2018-07-17 09:00,17,87.53,88.2,87.49,88.16,1114
20181201|2018-07-17 09:30,17,88.17,88.25,87.81,87.95,901
20181201|2018-07-17 10:00,17,87.96,88.16,87.93,88.08,457
20181201|2018-07-17 10:30,17,88.05,88.19,87.98,88.15,405
20181201|2018-07-17 11:00,17,88.13,88.26,88.13,88.24,584
20181201|2018-07-17 11:30,17,88.23,88.28,88.13,88.25,871
20181201|2018-07-17 12:00,17,88.22,88.49,88.21,88.41,753
20181201|2018-07-17 12:30,17,88.41,88.48,88.26,88.31,526
20181201|2018-07-17 13:00,17,88.33,88.41,88.23,88.27,983
20181201|2018-07-17 20:00,18,88.28,88.47,88.2,88.21,232
20181201|2018-07-17 20:30,18,88.2,88.47,88.16,88.45,101
20181201|2018-07-17 21:00,18,88.45,88.45,88.39,88.42,11
20181201|2018-07-17 21:30,18,88.38,88.48,88.38,88.44,94
20181201|2018-07-17 22:00,18,88.4,88.4,88.33,88.36,19
20181201|2018-07-17 22:30,18,88.35,88.4,88.3,88.38,23
20181201|2018-07-17 23:00,18,88.35,88.41,88.34,88.35,54
20181201|2018-07-17 23:30,18,88.41,88.41,88.41,88.41,10
20181201|2018-07-18 00:30,18,88.39,88.39,88.31,88.32,10
20181201|2018-07-18 01:00,18,88.32,88.37,88.1,88.13,254
20181201|2018-07-18 01:30,18,88.15,88.3,88.1,88.17,99
20181201|2018-07-18 02:00,18,88.16,88.2,88.13,88.15,36
20181201|2018-07-18 02:30,18,88.1,88.11,88.02,88.05,32
20181201|2018-07-18 03:00,18,88.08,88.09,88,88.09,86
20181201|2018-07-18 03:30,18,88.11,88.2,88.06,88.15,39
20181201|2018-07-18 04:00,18,88.19,88.23,88.18,88.22,15
20181201|2018-07-18 04:30,18,88.22,88.24,88.16,88.23,31
20181201|2018-07-18 05:00,18,88.25,88.25,88.2,88.23,51
20181201|2018-07-18 05:30,18,88.24,88.24,88.21,88.23,11
20181201|2018-07-18 06:00,18,88.22,88.3,88.17,88.22,115
20181201|2018-07-18 06:30,18,88.24,88.27,88.07,88.07,112
20181201|2018-07-18 07:00,18,88.08,88.2,88,88.07,210
20181201|2018-07-18 07:30,18,88.04,88.45,88.04,88.42,288
20181201|2018-07-18 08:00,18,88.39,88.48,88.35,88.41,205
20181201|2018-07-18 08:30,18,88.41,88.8,88.41,88.52,1326
20181201|2018-07-18 09:00,18,88.49,88.59,88.39,88.46,412
20181201|2018-07-18 09:30,18,88.46,88.57,87.8,88.01,1230
20181201|2018-07-18 10:00,18,88.02,88.26,87.99,88.07,419
20181201|2018-07-18 10:30,18,88.05,88.29,88,88.26,307
20181201|2018-07-18 11:00,18,88.23,88.36,88.21,88.36,260
20181201|2018-07-18 11:30,18,88.36,88.45,88.31,88.39,250
20181201|2018-07-18 12:00,18,88.4,88.6,88.27,88.49,558
20181201|2018-07-18 12:30,18,88.47,88.53,88.09,88.19,302
20181201|2018-07-18 13:00,18,88.18,88.25,88.04,88.07,627
20181201|2018-07-18 20:00,19,88.13,88.28,87.92,88.09,110
20181201|2018-07-18 20:30,19,88.01,88.07,88,88,12
20181201|2018-07-18 21:00,19,88,88.07,88,88.07,22
20181201|2018-07-18 21:30,19,88.07,88.14,88.05,88.07,17
20181201|2018-07-18 22:00,19,88.09,88.45,88.09,88.45,116
20181201|2018-07-18 22:30,19,88.46,88.46,88.38,88.38,12
20181201|2018-07-18 23:00,19,88.26,88.26,88.2,88.2,2
20181201|2018-07-18 23:30,19,88.13,88.13,88.13,88.13,1
20181201|2018-07-19 00:00,19,88.17,88.22,88.12,88.22,7
20181201|2018-07-19 01:00,19,88.31,88.35,88.21,88.22,65
20181201|2018-07-19 01:30,19,88.24,88.3,88.2,88.22,35
20181201|2018-07-19 02:00,19,88.2,88.2,87.93,88.12,91
20181201|2018-07-19 02:30,19,88.16,88.16,87.91,87.91,72
20181201|2018-07-19 03:00,19,87.91,88,87.9,88,32
20181201|2018-07-19 03:30,19,87.97,87.97,87.71,87.77,191
20181201|2018-07-19 04:00,19,87.78,87.94,87.78,87.94,27
20181201|2018-07-19 04:30,19,87.99,88,87.86,87.92,42
20181201|2018-07-19 05:00,19,87.86,88.03,87.86,87.93,60
20181201|2018-07-19 05:30,19,87.93,87.93,87.77,87.79,28
20181201|2018-07-19 06:00,19,87.8,87.85,87.79,87.81,47
20181201|2018-07-19 06:30,19,87.8,87.95,87.8,87.82,97
20181201|2018-07-19 07:00,19,87.8,87.9,87.71,87.87,272
20181201|2018-07-19 07:30,19,87.9,87.9,87.3,87.67,830
20181201|2018-07-19 08:00,19,87.59,87.88,87.53,87.58,397
20181201|2018-07-19 08:30,19,87.58,87.8,87.58,87.66,472
20181201|2018-07-19 09:00,19,87.75,88.12,87.66,88,593
20181201|2018-07-19 09:30,19,88.04,88.05,87.55,87.62,749
20181201|2018-07-19 10:00,19,87.62,87.69,87.44,87.66,562
20181201|2018-07-19 10:30,19,87.65,88.24,87.52,88.17,738
20181201|2018-07-19 11:00,19,88.2,88.21,87.88,88.04,417
20181201|2018-07-19 11:30,19,88.01,88.01,87.67,87.77,301
20181201|2018-07-19 12:00,19,87.77,87.89,87.65,87.67,269
20181201|2018-07-19 12:30,19,87.68,87.81,87.62,87.72,284
20181201|2018-07-19 13:00,19,87.74,87.99,87.47,87.66,764
20181201|2018-07-19 20:00,20,87.66,88.09,87.55,87.65,386
20181201|2018-07-19 20:30,20,87.67,87.68,87.51,87.51,39
20181201|2018-07-19 21:00,20,87.6,87.82,87.6,87.81,23
20181201|2018-07-19 21:30,20,87.87,87.92,87.81,87.81,20
20181201|2018-07-19 22:00,20,87.8,87.8,87.8,87.8,1
20181201|2018-07-19 22:30,20,87.75,87.75,87.75,87.75,1
20181201|2018-07-19 23:00,20,87.74,87.74,87.68,87.68,18
20181201|2018-07-19 23:30,20,87.68,87.68,87.68,87.68,1
20181201|2018-07-20 00:00,20,87.59,87.68,87.59,87.68,4
20181201|2018-07-20 00:30,20,87.7,87.92,87.7,87.81,11
20181201|2018-07-20 01:00,20,87.95,87.95,87.66,87.66,57
20181201|2018-07-20 01:30,20,87.68,87.71,87.61,87.7,42
20181201|2018-07-20 02:00,20,87.61,87.79,87.61,87.79,18
20181201|2018-07-20 02:30,20,87.8,87.81,87.68,87.78,40
20181201|2018-07-20 03:00,20,87.76,87.76,87.5,87.5,69
20181201|2018-07-20 03:30,20,87.51,87.6,87.51,87.56,39
20181201|2018-07-20 04:00,20,87.51,87.56,87.38,87.55,75
20181201|2018-07-20 04:30,20,87.53,87.53,87.48,87.48,4
20181201|2018-07-20 05:00,20,87.49,87.51,87.29,87.35,179
20181201|2018-07-20 05:30,20,87.31,87.35,86.41,86.45,1915
20181201|2018-07-20 06:00,20,86.45,86.74,86.2,86.61,643
20181201|2018-07-20 06:30,20,86.6,87.07,86.6,87,342
20181201|2018-07-20 07:00,20,87,87.18,86.93,87.05,306
20181201|2018-07-20 07:30,20,87.08,87.38,86.91,87.16,489
20181201|2018-07-20 08:00,20,87.17,87.3,87,87.08,265
20181201|2018-07-20 08:30,20,87.13,87.28,86.91,87.28,344
20181201|2018-07-20 09:00,20,87.29,87.42,86.72,87.03,992
20181201|2018-07-20 09:30,20,87.04,87.05,86.75,86.81,889
20181201|2018-07-20 10:00,20,86.79,87.09,86.7,87.04,814
20181201|2018-07-20 10:30,20,87.03,87.11,86.88,87.09,412
20181201|2018-07-20 11:00,20,87.04,87.04,86.62,86.66,593
20181201|2018-07-20 11:30,20,86.63,86.8,86.6,86.66,360
20181201|2018-07-20 12:00,20,86.66,86.85,86.63,86.69,294
20181201|2018-07-20 12:30,20,86.75,87.01,86.7,86.9,308
20181201|2018-07-20 13:00,20,86.94,87.13,86.94,86.94,680
20181201|2018-07-22 20:00,23,86.98,87.25,86.53,86.53,395
20181201|2018-07-22 20:30,23,86.56,86.83,86.56,86.73,62
20181201|2018-07-22 21:00,23,86.74,86.77,86.53,86.55,235
20181201|2018-07-22 21:30,23,86.59,86.68,86.55,86.63,36
20181201|2018-07-22 22:00,23,86.63,86.67,86.63,86.67,6
20181201|2018-07-22 22:30,23,86.69,86.78,86.62,86.62,18
20181201|2018-07-22 23:00,23,86.7,86.7,86.58,86.58,5
20181201|2018-07-22 23:30,23,86.65,86.79,86.65,86.7,19
20181201|2018-07-23 00:30,23,86.8,86.82,86.61,86.63,44
20181201|2018-07-23 01:00,23,86.63,86.64,86.58,86.58,24
20181201|2018-07-23 01:30,23,86.61,86.7,86.58,86.63,58
20181201|2018-07-23 02:00,23,86.67,86.75,86.63,86.7,45
20181201|2018-07-23 02:30,23,86.72,86.78,86.68,86.78,23
20181201|2018-07-23 03:00,23,86.78,86.78,86.69,86.69,37
20181201|2018-07-23 03:30,23,86.7,86.78,86.7,86.78,17
20181201|2018-07-23 04:00,23,86.77,86.77,86.7,86.73,26
20181201|2018-07-23 04:30,23,86.73,86.9,86.73,86.9,45
20181201|2018-07-23 05:00,23,86.94,86.96,86.87,86.94,58
20181201|2018-07-23 05:30,23,86.9,86.95,86.87,86.95,34
20181201|2018-07-23 06:00,23,86.93,86.99,86.75,86.75,50
20181201|2018-07-23 06:30,23,86.81,86.84,86.75,86.77,33
20181201|2018-07-23 07:00,23,86.72,86.75,86.38,86.38,462
20181201|2018-07-23 07:30,23,86.4,86.6,86.36,86.49,257
20181201|2018-07-23 08:00,23,86.49,86.66,86.42,86.5,345
20181201|2018-07-23 08:30,23,86.52,86.81,86.52,86.74,567
20181201|2018-07-23 09:00,23,86.75,86.86,86.54,86.62,546
20181201|2018-07-23 09:30,23,86.58,86.65,86.5,86.55,806
20181201|2018-07-23 10:00,23,86.56,87.2,86.52,87.03,944
20181201|2018-07-23 10:30,23,87.05,87.18,86.95,87.04,422
20181201|2018-07-23 11:00,23,87.05,87.11,86.81,86.83,526
20181201|2018-07-23 11:30,23,86.82,86.87,86.61,86.76,474
20181201|2018-07-23 12:00,23,86.75,86.83,86.69,86.83,142
20181201|2018-07-23 12:30,23,86.79,86.81,86.62,86.68,354
20181201|2018-07-23 13:00,23,86.73,86.92,86.64,86.81,624
20181201|2018-07-23 20:00,24,86.81,86.85,86.59,86.69,224
20181201|2018-07-23 20:30,24,86.68,86.7,86.58,86.7,29
20181201|2018-07-23 21:00,24,86.71,86.71,86.67,86.67,7
20181201|2018-07-23 21:30,24,86.62,86.75,86.62,86.65,62
20181201|2018-07-23 22:00,24,86.67,86.72,86.67,86.72,2
20181201|2018-07-23 22:30,24,86.76,86.81,86.76,86.79,29
20181201|2018-07-23 23:00,24,86.81,86.81,86.81,86.81,2
20181201|2018-07-23 23:30,24,86.79,86.81,86.79,86.81,28
20181201|2018-07-24 00:00,24,86.84,86.9,86.79,86.84,60
20181201|2018-07-24 00:30,24,86.91,86.92,86.9,86.91,6
20181201|2018-07-24 01:00,24,86.95,87.36,86.95,87.3,261
20181201|2018-07-24 01:30,24,87.26,87.26,87.08,87.23,36
20181201|2018-07-24 02:00,24,87.23,87.28,87.02,87.09,50
20181201|2018-07-24 02:30,24,87.1,87.22,87.1,87.15,34
20181201|2018-07-24 03:00,24,87.15,87.23,87.15,87.17,13
20181201|2018-07-24 03:30,24,87.16,87.2,87.15,87.2,24
20181201|2018-07-24 04:00,24,87.14,87.2,87.14,87.16,19
20181201|2018-07-24 04:30,24,87.19,87.19,87.04,87.16,26
20181201|2018-07-24 05:00,24,87.15,87.2,87.15,87.15,26
20181201|2018-07-24 05:30,24,87.19,87.2,87.1,87.2,18
20181201|2018-07-24 06:00,24,87.16,87.16,86.99,87.15,85
20181201|2018-07-24 06:30,24,87.15,87.2,87.13,87.2,28
20181201|2018-07-24 07:00,24,87.15,87.26,86.7,86.76,450
20181201|2018-07-24 07:30,24,86.78,86.9,86.7,86.82,212
20181201|2018-07-24 08:00,24,86.8,87.16,86.8,87.08,357
20181201|2018-07-24 08:30,24,87.1,87.25,86.91,87.18,450
20181201|2018-07-24 09:00,24,87.21,87.32,86.95,87.05,437
20181201|2018-07-24 09:30,24,86.99,87,86.64,86.69,732
20181201|2018-07-24 10:00,24,86.69,86.76,86.37,86.67,962
20181201|2018-07-24 10:30,24,86.66,86.66,86.4,86.44,319
20181201|2018-07-24 11:00,24,86.42,86.43,86.1,86.32,1107
20181201|2018-07-24 11:30,24,86.32,86.42,86.26,86.37,277
20181201|2018-07-24 12:00,24,86.37,86.98,86.33,86.82,383
20181201|2018-07-24 12:30,24,86.86,86.87,86.71,86.78,205
20181201|2018-07-24 13:00,24,86.81,86.97,86.6,86.78,729
20181201|2018-07-24 20:00,25,86.71,87.08,86.69,87.05,203
20181201|2018-07-24 20:30,25,87.06,87.45,87,87.16,456
20181201|2018-07-24 21:00,25,87.31,87.42,87.17,87.34,57
20181201|2018-07-24 21:30,25,87.36,87.68,87.36,87.5,233
20181201|2018-07-24 22:00,25,87.54,87.73,87.54,87.54,98
20181201|2018-07-24 22:30,25,87.55,87.55,87.55,87.55,5
20181201|2018-07-24 23:30,25,87.58,87.58,87.55,87.55,7
20181201|2018-07-25 00:00,25,87.6,87.68,87.55,87.55,30
20181201|2018-07-25 00:30,25,87.55,87.58,87.43,87.45,61
20181201|2018-07-25 01:00,25,87.42,87.68,87.41,87.63,118
20181201|2018-07-25 01:30,25,87.58,87.73,87.55,87.73,117
20181201|2018-07-25 02:00,25,87.67,87.72,87.6,87.65,56
20181201|2018-07-25 02:30,25,87.69,87.69,87.48,87.57,62
20181201|2018-07-25 03:00,25,87.53,87.53,87.38,87.45,32
20181201|2018-07-25 03:30,25,87.48,87.48,87.48,87.48,1
20181201|2018-07-25 04:00,25,87.46,87.56,87.4,87.4,111
20181201|2018-07-25 04:30,25,87.4,87.47,87.29,87.41,84
20181201|2018-07-25 05:00,25,87.34,87.39,87.3,87.3,9
20181201|2018-07-25 05:30,25,87.39,87.44,87.28,87.43,40
20181201|2018-07-25 06:00,25,87.4,87.43,87.29,87.29,43
20181201|2018-07-25 06:30,25,87.28,87.33,87.17,87.33,215
20181201|2018-07-25 07:00,25,87.34,87.42,87.19,87.36,126
20181201|2018-07-25 07:30,25,87.42,87.58,87.33,87.39,365
20181201|2018-07-25 08:00,25,87.43,88.2,87.43,88.07,1672
20181201|2018-07-25 08:30,25,88.11,88.59,87.88,88.14,2524
20181201|2018-07-25 09:00,25,88.15,88.18,87.94,88.06,841
20181201|2018-07-25 09:30,25,88.1,88.14,87.78,87.89,760
20181201|2018-07-25 10:00,25,87.87,88.06,87.81,88.01,491
20181201|2018-07-25 10:30,25,88.02,88.12,87.89,88.08,266
20181201|2018-07-25 11:00,25,88.06,88.11,88.01,88.07,357
20181201|2018-07-25 11:30,25,88.08,88.11,87.88,87.96,291
20181201|2018-07-25 12:00,25,87.99,88.01,87.87,87.94,127
20181201|2018-07-25 12:30,25,87.95,88.1,87.95,88.08,394
20181201|2018-07-25 13:00,25,88.09,88.11,87.87,87.93,784
20181201|2018-07-25 20:00,26,88.1,88.28,88.05,88.27,339
20181201|2018-07-25 20:30,26,88.25,88.29,88.1,88.17,77
20181201|2018-07-25 21:00,26,88.18,88.31,88.12,88.31,57
20181201|2018-07-25 21:30,26,88.26,88.28,88.19,88.19,49
20181201|2018-07-25 22:30,26,88.24,88.27,88.16,88.16,45
20181201|2018-07-25 23:00,26,88.21,88.21,88.21,88.21,1
20181201|2018-07-25 23:30,26,88.21,88.23,88.16,88.16,49
20181201|2018-07-26 00:00,26,88.16,88.16,88.11,88.11,4
20181201|2018-07-26 00:30,26,88.11,88.15,88.06,88.15,11
20181201|2018-07-26 01:00,26,88.12,88.17,88.08,88.1,27
20181201|2018-07-26 01:30,26,88.09,88.13,87.78,87.85,313
20181201|2018-07-26 02:00,26,87.81,87.85,87.81,87.84,14
20181201|2018-07-26 02:30,26,87.87,87.9,87.86,87.86,11
20181201|2018-07-26 03:00,26,87.87,87.92,87.78,87.78,55
20181201|2018-07-26 03:30,26,87.78,87.92,87.78,87.84,109
20181201|2018-07-26 04:00,26,87.81,87.85,87.78,87.81,37
20181201|2018-07-26 04:30,26,87.83,87.92,87.83,87.85,39
20181201|2018-07-26 05:00,26,87.91,87.92,87.82,87.82,25
20181201|2018-07-26 05:30,26,87.84,87.92,87.78,87.92,90
20181201|2018-07-26 06:00,26,87.92,87.92,87.83,87.89,103
20181201|2018-07-26 06:30,26,87.92,87.96,87.78,87.82,89
20181201|2018-07-26 07:00,26,87.79,87.87,87.42,87.64,438
20181201|2018-07-26 07:30,26,87.66,87.68,87.32,87.55,598
20181201|2018-07-26 08:00,26,87.57,88.08,87.55,87.8,639
20181201|2018-07-26 08:30,26,87.8,87.86,87.4,87.53,964
20181201|2018-07-26 09:00,26,87.52,87.59,87.4,87.54,478
20181201|2018-07-26 09:30,26,87.55,87.56,87,87.17,1038
20181201|2018-07-26 10:00,26,87.15,87.95,87.11,87.82,897
20181201|2018-07-26 10:30,26,87.82,87.84,87.65,87.79,395
20181201|2018-07-26 11:00,26,87.78,87.82,87.56,87.58,414
20181201|2018-07-26 11:30,26,87.6,88.14,87.6,88.06,611
20181201|2018-07-26 12:00,26,88.08,88.22,88.01,88.05,360
20181201|2018-07-26 12:30,26,88.04,88.14,87.99,88.14,408
20181201|2018-07-26 13:00,26,88.13,88.3,88.05,88.15,1256
20181201|2018-07-26 20:00,27,87.95,88.2,87.85,88.17,259
20181201|2018-07-26 20:30,27,88.17,88.18,88.07,88.13,66
20181201|2018-07-26 21:00,27,88.07,88.11,88.05,88.11,20
20181201|2018-07-26 21:30,27,88.14,88.2,88.1,88.17,59
20181201|2018-07-26 22:00,27,88.18,88.18,88.14,88.18,47
20181201|2018-07-26 22:30,27,88.19,88.24,88.16,88.17,42
20181201|2018-07-26 23:00,27,88.19,88.24,88.17,88.21,11
20181201|2018-07-26 23:30,27,88.21,88.27,88.21,88.26,68
20181201|2018-07-27 00:00,27,88.27,88.28,88.19,88.28,25
20181201|2018-07-27 00:30,27,88.15,88.45,88.14,88.44,323
20181201|2018-07-27 01:00,27,88.38,88.43,88.01,88.01,109
20181201|2018-07-27 01:30,27,88.01,88.08,87.4,87.64,315
20181201|2018-07-27 02:00,27,87.6,87.8,87.6,87.7,51
20181201|2018-07-27 02:30,27,87.64,87.82,87.6,87.71,36
20181201|2018-07-27 03:00,27,87.85,88.3,87.77,88.22,110
20181201|2018-07-27 03:30,27,88.13,88.19,87.9,88,18
20181201|2018-07-27 04:00,27,88.04,88.15,88.02,88.14,20
20181201|2018-07-27 04:30,27,88.16,88.16,87.59,87.67,151
20181201|2018-07-27 05:00,27,87.66,87.75,87.52,87.6,118
20181201|2018-07-27 05:30,27,87.61,87.77,87.61,87.73,24
20181201|2018-07-27 06:00,27,87.76,87.76,87.65,87.66,12
20181201|2018-07-27 06:30,27,87.71,87.76,87.63,87.63,53
20181201|2018-07-27 07:00,27,87.62,87.7,87.3,87.55,438
20181201|2018-07-27 07:30,27,87.49,87.88,87.4,87.77,193
20181201|2018-07-27 08:00,27,87.75,87.86,87.46,87.68,277
20181201|2018-07-27 08:30,27,87.71,88.3,87.71,88.24,849
20181201|2018-07-27 09:00,27,88.25,88.33,88.06,88.23,588
20181201|2018-07-27 09:30,27,88.27,88.55,88.23,88.46,1016
20181201|2018-07-27 10:00,27,88.44,88.58,88.27,88.36,781
20181201|2018-07-27 10:30,27,88.39,88.43,88.28,88.43,391
20181201|2018-07-27 11:00,27,88.41,88.44,88.32,88.41,290
20181201|2018-07-27 11:30,27,88.4,88.45,88.34,88.37,263
20181201|2018-07-27 12:00,27,88.36,88.4,88.21,88.39,431
20181201|2018-07-27 12:30,27,88.38,88.43,88.31,88.33,333
20181201|2018-07-27 13:00,27,88.35,88.36,88.26,88.31,634
20181201|2018-07-29 20:00,30,88.34,88.56,88.34,88.37,560
20181201|2018-07-29 20:30,30,88.38,88.5,88.37,88.37,91
20181201|2018-07-29 21:00,30,88.34,88.34,87.8,87.84,73
20181201|2018-07-29 21:30,30,87.84,88.08,87.84,87.92,41
20181201|2018-07-29 22:00,30,87.91,88.09,87.91,88.09,15
20181201|2018-07-29 22:30,30,88.03,88.19,88.03,88.18,23
20181201|2018-07-29 23:00,30,88.09,88.09,88.02,88.02,4
20181201|2018-07-29 23:30,30,88.14,88.14,88.08,88.08,3
20181201|2018-07-30 00:00,30,88.16,88.35,88.16,88.35,17
20181201|2018-07-30 00:30,30,88.31,88.31,88.01,88.2,62
20181201|2018-07-30 01:00,30,88.2,88.32,88.13,88.26,38
20181201|2018-07-30 01:30,30,88.25,88.25,88.22,88.22,4
20181201|2018-07-30 02:00,30,88.23,88.31,88.23,88.31,22
20181201|2018-07-30 02:30,30,88.29,88.49,88.29,88.49,42
20181201|2018-07-30 03:00,30,88.46,88.84,88.41,88.76,645
20181201|2018-07-30 03:30,30,88.76,88.83,88.76,88.76,70
20181201|2018-07-30 04:00,30,88.78,88.8,88.74,88.76,31
20181201|2018-07-30 04:30,30,88.76,88.87,88.76,88.84,71
20181201|2018-07-30 05:00,30,88.85,88.88,88.78,88.86,235
20181201|2018-07-30 05:30,30,88.88,88.88,88.83,88.88,74
20181201|2018-07-30 06:00,30,88.86,88.97,88.85,88.97,373
20181201|2018-07-30 06:30,30,88.96,89.1,88.96,89.05,538
20181201|2018-07-30 07:00,30,89.07,89.26,89,89.14,1337
20181201|2018-07-30 07:30,30,89.13,89.14,88.81,89.05,470
20181201|2018-07-30 08:00,30,89.04,89.59,89.02,89.59,2415
20181201|2018-07-30 08:30,30,89.58,89.63,89.41,89.54,1186
20181201|2018-07-30 09:00,30,89.57,89.72,89.54,89.7,1592
20181201|2018-07-30 09:30,30,89.69,89.76,89.59,89.71,1879
20181201|2018-07-30 10:00,30,89.72,89.76,89.5,89.67,1129
20181201|2018-07-30 10:30,30,89.68,89.69,89.15,89.48,844
20181201|2018-07-30 11:00,30,89.47,89.54,89.44,89.49,683
20181201|2018-07-30 11:30,30,89.48,89.55,89.46,89.53,657
20181201|2018-07-30 12:00,30,89.52,89.56,89.49,89.56,595
20181201|2018-07-30 12:30,30,89.56,89.58,89.48,89.57,617
20181201|2018-07-30 13:00,30,89.57,89.58,89.06,89.16,1347
20181201|2018-07-30 20:00,31,89.05,89.4,88.9,89.26,381
20181201|2018-07-30 20:30,31,89.25,89.38,89.23,89.27,44
20181201|2018-07-30 21:00,31,89.28,89.39,89.27,89.36,37
20181201|2018-07-30 21:30,31,89.39,89.44,89.28,89.28,136
20181201|2018-07-30 22:00,31,89.27,89.36,89.18,89.36,24
20181201|2018-07-30 22:30,31,89.34,89.34,89.26,89.26,26
20181201|2018-07-30 23:00,31,89.33,89.35,89.33,89.35,3
20181201|2018-07-30 23:30,31,89.35,89.35,89.33,89.33,3
20181201|2018-07-31 00:00,31,89.31,89.33,89.31,89.33,11
20181201|2018-07-31 00:30,31,89.35,89.36,89.2,89.3,66
20181201|2018-07-31 01:00,31,89.24,89.35,89.24,89.35,38
20181201|2018-07-31 01:30,31,89.34,89.39,89.09,89.09,189
20181201|2018-07-31 02:00,31,89.06,89.09,88.95,89.02,88
20181201|2018-07-31 02:30,31,89.11,89.26,89.11,89.19,43
20181201|2018-07-31 03:00,31,89.25,89.34,89.23,89.34,10
20181201|2018-07-31 03:30,31,89.3,89.44,89.24,89.42,108
20181201|2018-07-31 04:00,31,89.41,89.52,89.38,89.49,453
20181201|2018-07-31 04:30,31,89.5,89.51,89.41,89.51,147
20181201|2018-07-31 05:00,31,89.51,89.52,89.48,89.51,125
20181201|2018-07-31 05:30,31,89.46,89.49,89.44,89.45,33
20181201|2018-07-31 06:00,31,89.43,89.43,89.32,89.32,84
20181201|2018-07-31 06:30,31,89.33,89.4,89.33,89.37,12
20181201|2018-07-31 07:00,31,89.32,89.5,89.32,89.47,211
20181201|2018-07-31 07:30,31,89.43,89.53,89.28,89.47,442
20181201|2018-07-31 08:00,31,89.43,89.47,89.06,89.19,899
20181201|2018-07-31 08:30,31,89.19,89.58,89.12,89.57,2357
20181201|2018-07-31 09:00,31,89.58,89.79,89.56,89.79,2113
20181201|2018-07-31 09:30,31,89.79,89.79,89.36,89.49,1755
20181201|2018-07-31 10:00,31,89.49,89.82,89.49,89.78,1043
20181201|2018-07-31 10:30,31,89.79,89.82,89.67,89.77,605
20181201|2018-07-31 11:00,31,89.76,89.81,89.59,89.69,712
20181201|2018-07-31 11:30,31,89.7,89.73,89.64,89.71,520
20181201|2018-07-31 12:00,31,89.71,89.74,89.63,89.71,374
20181201|2018-07-31 12:30,31,89.72,89.81,89.71,89.81,533
20181201|2018-07-31 13:00,31,89.81,89.82,89.34,89.35,2214
20181201|2018-07-31 20:00,1,89.39,89.53,89.07,89.26,347
20181201|2018-07-31 20:30,1,89.27,89.3,89.22,89.24,41
20181201|2018-07-31 21:00,1,89.24,89.5,89.1,89.48,279
20181201|2018-07-31 21:30,1,89.47,89.54,89.34,89.45,57
20181201|2018-07-31 22:00,1,89.45,89.52,89.32,89.39,137
20181201|2018-07-31 22:30,1,89.36,89.45,89.24,89.45,24
20181201|2018-07-31 23:30,1,89.35,89.44,89.34,89.44,5
20181201|2018-08-01 00:00,1,89.41,89.41,89.41,89.41,2
20181201|2018-08-01 00:30,1,89.36,89.36,88.7,89.08,456
20181201|2018-08-01 01:00,1,89.07,89.24,89,89.12,61
20181201|2018-08-01 01:30,1,89.1,89.22,89.04,89.04,31
20181201|2018-08-01 02:00,1,89.03,89.1,88.89,88.98,59
20181201|2018-08-01 02:30,1,88.99,89.14,88.99,89.14,25
20181201|2018-08-01 03:00,1,89.12,89.12,89.01,89.01,14
20181201|2018-08-01 03:30,1,88.99,89.04,88.9,88.9,79
20181201|2018-08-01 04:00,1,88.88,89.01,88.81,89.01,113
20181201|2018-08-01 04:30,1,88.96,89.01,88.9,88.99,31
20181201|2018-08-01 05:00,1,88.98,89,88.9,88.95,74
20181201|2018-08-01 05:30,1,88.96,88.96,88.65,88.74,296
20181201|2018-08-01 06:00,1,88.72,89.23,88.72,89.01,214
20181201|2018-08-01 06:30,1,89.01,89.05,88.87,88.9,72
20181201|2018-08-01 07:00,1,88.91,89.14,88.8,89.13,362
20181201|2018-08-01 07:30,1,89.14,89.6,89.11,89.57,731
20181201|2018-08-01 08:00,1,89.53,89.57,89.27,89.42,1023
20181201|2018-08-01 08:30,1,89.42,89.98,89.4,89.85,1835
20181201|2018-08-01 09:00,1,89.85,89.95,89.57,89.76,889
20181201|2018-08-01 09:30,1,89.75,89.91,89.07,89.22,1489
20181201|2018-08-01 10:00,1,89.22,89.43,89.07,89.2,781
20181201|2018-08-01 10:30,1,89.2,89.27,88.92,89.14,589
20181201|2018-08-01 11:00,1,89.16,89.16,88.98,89.15,470
20181201|2018-08-01 11:30,1,89.15,89.4,89.15,89.35,339
20181201|2018-08-01 12:00,1,89.35,89.5,89.08,89.22,404
20181201|2018-08-01 12:30,1,89.2,89.2,88.4,88.49,1331
20181201|2018-08-01 13:00,1,88.48,88.57,88.3,88.3,1891
20181201|2018-08-01 20:00,2,88.2,88.6,88,88.58,927
20181201|2018-08-01 20:30,2,88.64,88.64,88.04,88.32,300
20181201|2018-08-01 21:00,2,88.28,88.53,88.23,88.53,46
20181201|2018-08-01 21:30,2,88.5,88.5,88.4,88.5,37
20181201|2018-08-01 22:00,2,88.41,88.41,88.3,88.3,24
20181201|2018-08-01 22:30,2,88.3,88.38,88.26,88.38,10
20181201|2018-08-01 23:00,2,88.37,88.37,88.26,88.33,7
20181201|2018-08-01 23:30,2,88.3,88.3,88.25,88.25,5
20181201|2018-08-02 00:00,2,88.3,88.4,88.3,88.37,45
20181201|2018-08-02 00:30,2,88.33,88.33,88.04,88.2,245
20181201|2018-08-02 01:00,2,88.2,88.45,88.18,88.43,80
20181201|2018-08-02 01:30,2,88.3,88.45,88.22,88.39,56
20181201|2018-08-02 02:00,2,88.4,88.56,88.34,88.4,139
20181201|2018-08-02 02:30,2,88.41,88.43,88.05,88.15,125
20181201|2018-08-02 03:00,2,88.1,88.16,88.01,88.11,77
20181201|2018-08-02 03:30,2,88.12,88.18,88.06,88.14,50
20181201|2018-08-02 04:00,2,88.15,88.29,88.15,88.27,48
20181201|2018-08-02 04:30,2,88.28,88.33,88.14,88.29,61
20181201|2018-08-02 05:00,2,88.28,88.32,87.75,87.92,627
20181201|2018-08-02 05:30,2,87.9,87.97,87.7,87.97,238
20181201|2018-08-02 06:00,2,87.98,88.07,87.98,88,85
20181201|2018-08-02 06:30,2,88.07,88.42,88.07,88.32,172
20181201|2018-08-02 07:00,2,88.33,88.33,87.88,87.96,394
20181201|2018-08-02 07:30,2,87.94,88.3,87.93,88.3,403
20181201|2018-08-02 08:00,2,88.34,88.85,88.23,88.61,855
20181201|2018-08-02 08:30,2,88.54,88.59,87.78,88.3,1629
20181201|2018-08-02 09:00,2,88.31,88.59,88.1,88.44,661
20181201|2018-08-02 09:30,2,88.5,88.6,88.14,88.24,986
20181201|2018-08-02 10:00,2,88.25,88.48,88.13,88.35,844
20181201|2018-08-02 10:30,2,88.36,88.6,88.24,88.6,621
20181201|2018-08-02 11:00,2,88.6,88.74,88.34,88.34,628
20181201|2018-08-02 11:30,2,88.35,88.65,88.35,88.59,286
20181201|2018-08-02 12:00,2,88.61,88.71,88.58,88.66,338
20181201|2018-08-02 12:30,2,88.67,88.71,88.54,88.7,334
20181201|2018-08-02 13:00,2,88.7,88.88,88.58,88.82,866
20181201|2018-08-02 20:00,3,88.86,88.86,88.55,88.82,158
20181201|2018-08-02 20:30,3,88.78,88.78,88.63,88.76,38
20181201|2018-08-02 21:00,3,88.72,88.75,88.67,88.69,5
20181201|2018-08-02 21:30,3,88.7,88.79,88.63,88.79,57
20181201|2018-08-02 22:00,3,88.8,89.08,88.76,89,508
20181201|2018-08-02 22:30,3,88.96,89,88.96,88.99,8
20181201|2018-08-02 23:00,3,89.01,89.04,88.93,89.01,22
20181201|2018-08-03 00:00,3,88.92,88.93,88.9,88.9,9
20181201|2018-08-03 00:30,3,88.91,89.11,88.91,88.97,165
20181201|2018-08-03 01:00,3,88.9,89.1,88.9,89.04,94
20181201|2018-08-03 01:30,3,89.02,89.03,88.81,88.82,98
20181201|2018-08-03 02:00,3,88.82,88.86,88.74,88.79,23
20181201|2018-08-03 02:30,3,88.64,88.67,88.5,88.53,52
20181201|2018-08-03 03:00,3,88.57,88.65,88.5,88.56,57
20181201|2018-08-03 03:30,3,88.57,88.58,88.51,88.55,45
20181201|2018-08-03 04:00,3,88.55,88.7,88.55,88.7,29
20181201|2018-08-03 04:30,3,88.6,88.86,88.58,88.76,66
20181201|2018-08-03 05:00,3,88.66,88.8,88.66,88.71,19
20181201|2018-08-03 05:30,3,88.69,88.85,88.69,88.77,23
20181201|2018-08-03 06:00,3,88.8,88.94,88.76,88.89,50
20181201|2018-08-03 06:30,3,88.89,89.05,88.8,88.99,131
20181201|2018-08-03 07:00,3,88.94,88.99,88.21,88.35,652
20181201|2018-08-03 07:30,3,88.36,88.57,88.25,88.41,353
20181201|2018-08-03 08:00,3,88.41,88.55,88.08,88.16,445
20181201|2018-08-03 08:30,3,88.16,88.27,87.25,87.31,4362
20181201|2018-08-03 09:00,3,87.31,87.54,86.76,87.1,3888
20181201|2018-08-03 09:30,3,87.05,87.17,86.95,87.13,1260
20181201|2018-08-03 10:00,3,87.13,87.31,87.01,87.04,703
20181201|2018-08-03 10:30,3,87.03,87.09,86.95,87.02,475
20181201|2018-08-03 11:00,3,87,87.11,86.95,87.04,420
20181201|2018-08-03 11:30,3,87.03,87.19,87.01,87.17,510
20181201|2018-08-03 12:00,3,87.17,87.51,87.16,87.25,518
20181201|2018-08-03 12:30,3,87.24,87.69,87.24,87.53,716
20181201|2018-08-03 13:00,3,87.5,88.19,87.47,87.96,1569
20181201|2018-08-05 20:00,6,87.65,87.87,87.23,87.39,416
20181201|2018-08-05 20:30,6,87.39,88.1,87.38,87.89,269
20181201|2018-08-05 21:00,6,87.85,87.93,87.64,87.82,49
20181201|2018-08-05 21:30,6,87.82,87.82,87.6,87.8,30
20181201|2018-08-05 22:00,6,87.85,88.11,87.85,87.89,38
20181201|2018-08-05 22:30,6,88.01,88.01,87.86,87.86,4
20181201|2018-08-05 23:00,6,87.73,87.73,87.52,87.52,12
20181201|2018-08-05 23:30,6,87.65,88.01,87.65,88,28
20181201|2018-08-06 00:00,6,87.87,87.87,87.55,87.64,21
20181201|2018-08-06 01:00,6,87.69,87.75,87.52,87.75,40
20181201|2018-08-06 01:30,6,87.75,88.49,87.75,88.42,644
20181201|2018-08-06 02:00,6,88.4,88.43,88.22,88.25,174
20181201|2018-08-06 02:30,6,88.19,88.21,87.91,87.91,31
20181201|2018-08-06 03:00,6,87.99,88.11,87.9,87.91,69
20181201|2018-08-06 03:30,6,88.01,88.01,87.96,88,11
20181201|2018-08-06 04:00,6,87.98,88.05,87.96,87.99,25
20181201|2018-08-06 04:30,6,88.08,88.19,88.06,88.14,36
20181201|2018-08-06 05:00,6,88.13,88.13,88.05,88.12,39
20181201|2018-08-06 05:30,6,88.07,88.11,88.03,88.06,17
20181201|2018-08-06 06:00,6,88.06,88.28,88.05,88.28,56
20181201|2018-08-06 06:30,6,88.22,88.22,87.99,87.99,65
20181201|2018-08-06 07:00,6,87.98,88.09,87.7,87.91,110
20181201|2018-08-06 07:30,6,87.95,87.97,87.57,87.82,258
20181201|2018-08-06 08:00,6,87.82,88.63,87.82,88.57,1164
20181201|2018-08-06 08:30,6,88.51,88.57,88.03,88.39,982
20181201|2018-08-06 09:00,6,88.43,88.46,88.1,88.18,476
20181201|2018-08-06 09:30,6,88.2,88.43,88.11,88.35,552
20181201|2018-08-06 10:00,6,88.37,88.58,88.28,88.57,514
20181201|2018-08-06 10:30,6,88.57,88.63,88.44,88.5,244
20181201|2018-08-06 11:00,6,88.54,88.65,88.38,88.47,457
20181201|2018-08-06 11:30,6,88.46,88.64,88.38,88.6,229
20181201|2018-08-06 12:00,6,88.62,88.62,88.45,88.46,289
20181201|2018-08-06 12:30,6,88.45,88.54,88.33,88.36,213
20181201|2018-08-06 13:00,6,88.37,88.46,88.29,88.45,743
20181201|2018-08-06 20:00,7,88.39,88.84,88.38,88.74,543
20181201|2018-08-06 20:30,7,88.8,88.82,88.68,88.69,80
20181201|2018-08-06 21:00,7,88.68,88.76,88.68,88.76,6
20181201|2018-08-06 21:30,7,88.76,88.82,88.76,88.78,21
20181201|2018-08-06 22:00,7,88.82,88.82,88.62,88.69,32
20181201|2018-08-06 22:30,7,88.73,88.75,88.73,88.74,5
20181201|2018-08-06 23:00,7,88.75,88.8,88.75,88.78,12
20181201|2018-08-06 23:30,7,88.77,88.85,88.77,88.84,155
20181201|2018-08-07 00:00,7,88.81,88.82,88.72,88.74,78
20181201|2018-08-07 00:30,7,88.8,88.82,88.77,88.82,30
20181201|2018-08-07 01:00,7,88.82,88.82,88.8,88.8,42
20181201|2018-08-07 01:30,7,88.76,88.84,88.75,88.8,71
20181201|2018-08-07 02:00,7,88.77,88.85,88.73,88.85,122
20181201|2018-08-07 02:30,7,88.85,88.85,88.72,88.78,39
20181201|2018-08-07 03:00,7,88.79,88.99,88.77,88.94,225
20181201|2018-08-07 03:30,7,88.91,88.95,88.79,88.79,55
20181201|2018-08-07 04:00,7,88.86,88.99,88.83,88.98,83
20181201|2018-08-07 04:30,7,88.99,89.17,88.98,89.16,522
20181201|2018-08-07 05:00,7,89.16,89.17,89,89.07,119
20181201|2018-08-07 05:30,7,89.04,89.07,89.01,89.02,14
20181201|2018-08-07 06:00,7,89.07,89.1,88.86,88.92,140
20181201|2018-08-07 06:30,7,88.94,88.95,88.85,88.91,34
20181201|2018-08-07 07:00,7,88.88,88.99,88.63,88.74,368
20181201|2018-08-07 07:30,7,88.7,88.83,88.22,88.43,960
20181201|2018-08-07 08:00,7,88.39,88.56,87.89,88,1320
20181201|2018-08-07 08:30,7,88,88.11,87.45,87.49,1584
20181201|2018-08-07 09:00,7,87.5,87.6,87.05,87.39,2506
20181201|2018-08-07 09:30,7,87.41,87.8,87.25,87.51,1317
20181201|2018-08-07 10:00,7,87.54,87.73,87.47,87.61,644
20181201|2018-08-07 10:30,7,87.62,88.03,87.62,87.87,993
20181201|2018-08-07 11:00,7,87.85,87.97,87.82,87.96,457
20181201|2018-08-07 11:30,7,87.98,88.25,87.94,88.16,752
20181201|2018-08-07 12:00,7,88.15,88.42,88.07,88.41,672
20181201|2018-08-07 12:30,7,88.36,88.43,88.05,88.13,513
20181201|2018-08-07 13:00,7,88.13,88.3,87.85,87.94,1544
20181201|2018-08-07 20:00,8,88.03,88.2,87.76,88.16,200
20181201|2018-08-07 20:30,8,88.16,88.2,88.05,88.2,83
20181201|2018-08-07 21:00,8,88.28,88.34,88.18,88.23,69
20181201|2018-08-07 21:30,8,88.18,88.32,87.93,87.93,95
20181201|2018-08-07 22:00,8,87.94,87.94,87.87,87.92,25
20181201|2018-08-07 22:30,8,87.88,87.99,87.88,87.99,18
20181201|2018-08-07 23:00,8,88.1,88.19,88.06,88.19,11
20181201|2018-08-07 23:30,8,88.17,88.17,88.13,88.13,10
20181201|2018-08-08 00:00,8,88.11,88.11,88.06,88.06,3
20181201|2018-08-08 00:30,8,88.06,88.06,87.87,87.97,15
20181201|2018-08-08 01:00,8,87.87,88.17,87.87,88.12,46
20181201|2018-08-08 01:30,8,88.08,88.25,87.98,87.98,56
20181201|2018-08-08 02:00,8,87.98,88,87.94,87.94,13
20181201|2018-08-08 02:30,8,87.94,88.07,87.64,87.65,63
20181201|2018-08-08 03:00,8,87.71,87.84,87.69,87.75,59
20181201|2018-08-08 03:30,8,87.78,87.9,87.78,87.83,21
20181201|2018-08-08 04:00,8,87.85,87.93,87.76,87.86,79
20181201|2018-08-08 04:30,8,87.81,87.81,87.67,87.75,66
20181201|2018-08-08 05:00,8,87.69,87.76,87.67,87.76,39
20181201|2018-08-08 05:30,8,87.76,87.81,87.72,87.79,35
20181201|2018-08-08 06:00,8,87.77,87.77,87.64,87.73,83
20181201|2018-08-08 06:30,8,87.74,87.8,87.66,87.67,109
20181201|2018-08-08 07:00,8,87.67,87.74,87.5,87.7,271
20181201|2018-08-08 07:30,8,87.7,87.71,87.56,87.63,187
20181201|2018-08-08 08:00,8,87.63,88.04,87.61,87.92,838
20181201|2018-08-08 08:30,8,87.92,88.2,87.73,88.13,661
20181201|2018-08-08 09:00,8,88.13,88.2,87.88,87.99,566
20181201|2018-08-08 09:30,8,87.98,87.98,87.4,87.6,1312
20181201|2018-08-08 10:00,8,87.58,87.58,87.25,87.33,1100
20181201|2018-08-08 10:30,8,87.34,87.37,87.2,87.26,466
20181201|2018-08-08 11:00,8,87.25,87.49,87.22,87.34,628
20181201|2018-08-08 11:30,8,87.3,87.38,87.24,87.28,335
20181201|2018-08-08 12:00,8,87.28,87.38,87.26,87.35,224
20181201|2018-08-08 12:30,8,87.35,87.51,87.32,87.38,450
20181201|2018-08-08 13:00,8,87.37,87.37,87.13,87.19,1480
20181201|2018-08-08 20:00,9,87.12,87.35,87.12,87.19,176
20181201|2018-08-08 20:30,9,87.23,87.25,87.1,87.2,106
20181201|2018-08-08 21:00,9,87.19,87.27,87.18,87.23,14
20181201|2018-08-08 21:30,9,87.26,87.32,87.22,87.22,38
20181201|2018-08-08 22:00,9,87.22,87.25,87.1,87.1,163
20181201|2018-08-08 22:30,9,87.08,87.09,87.08,87.09,6
20181201|2018-08-08 23:00,9,87.08,87.1,87.08,87.1,8
20181201|2018-08-08 23:30,9,87.06,87.1,87.06,87.06,16
20181201|2018-08-09 00:00,9,87.06,87.1,87.05,87.1,45
20181201|2018-08-09 00:30,9,87.09,87.15,87.09,87.14,65
20181201|2018-08-09 01:00,9,87.11,87.14,87.05,87.14,32
20181201|2018-08-09 01:30,9,87.09,87.09,87.05,87.05,26
20181201|2018-08-09 02:00,9,87.07,87.07,86.83,86.9,508
20181201|2018-08-09 02:30,9,86.89,86.92,86.87,86.89,20
20181201|2018-08-09 03:00,9,86.88,86.92,86.85,86.86,45
20181201|2018-08-09 03:30,9,86.86,86.94,86.85,86.94,94
20181201|2018-08-09 04:00,9,86.93,86.97,86.9,86.96,44
20181201|2018-08-09 04:30,9,87,87.14,86.98,87.03,127
20181201|2018-08-09 05:00,9,87.02,87.13,87.02,87.12,44
20181201|2018-08-09 05:30,9,87.12,87.25,87.12,87.17,103
20181201|2018-08-09 06:00,9,87.17,87.25,87.15,87.15,48
20181201|2018-08-09 06:30,9,87.18,87.18,87.06,87.12,36
20181201|2018-08-09 07:00,9,87.12,87.17,86.96,87.08,386
20181201|2018-08-09 07:30,9,87.08,87.37,87,87.24,433
20181201|2018-08-09 08:00,9,87.24,87.4,87.02,87.09,408
20181201|2018-08-09 08:30,9,87.07,87.4,86.9,87.38,943
20181201|2018-08-09 09:00,9,87.36,87.37,87.04,87.11,444
20181201|2018-08-09 09:30,9,87.12,87.12,86.87,86.96,551
20181201|2018-08-09 10:00,9,86.97,87.12,86.93,87.09,280
20181201|2018-08-09 10:30,9,87.11,87.3,87.04,87.27,351
20181201|2018-08-09 11:00,9,87.23,87.3,87.12,87.2,385
20181201|2018-08-09 11:30,9,87.21,87.25,87.08,87.12,255
20181201|2018-08-09 12:00,9,87.13,87.15,87.05,87.09,176
20181201|2018-08-09 12:30,9,87.09,87.22,87.05,87.2,315
20181201|2018-08-09 13:00,9,87.16,87.29,87.09,87.29,519
20181201|2018-08-09 20:00,10,87.25,87.3,87.21,87.29,131
20181201|2018-08-09 20:30,10,87.28,87.37,87.25,87.25,70
20181201|2018-08-09 21:00,10,87.31,87.37,87.31,87.34,43
20181201|2018-08-09 21:30,10,87.31,87.36,87.26,87.26,34
20181201|2018-08-09 22:00,10,87.28,87.28,87.1,87.18,77
20181201|2018-08-09 22:30,10,87.16,87.16,87.11,87.11,3
20181201|2018-08-10 00:00,10,87.12,87.16,87.1,87.1,28
20181201|2018-08-10 00:30,10,87.1,87.17,87.1,87.17,263
20181201|2018-08-10 01:00,10,87.1,87.14,87.1,87.14,150
20181201|2018-08-10 01:30,10,87.15,87.2,87.13,87.15,29
20181201|2018-08-10 02:00,10,87.11,87.17,87.1,87.12,56
20181201|2018-08-10 02:30,10,87.12,87.18,87.1,87.17,120
20181201|2018-08-10 03:00,10,87.14,87.23,87.12,87.19,102
20181201|2018-08-10 03:30,10,87.19,87.27,87.19,87.21,12
20181201|2018-08-10 04:00,10,87.22,87.32,87.22,87.28,31
20181201|2018-08-10 04:30,10,87.29,87.35,87.22,87.3,56
20181201|2018-08-10 05:00,10,87.3,87.69,87.3,87.64,308
20181201|2018-08-10 05:30,10,87.64,87.67,87.33,87.59,161
20181201|2018-08-10 06:00,10,87.59,87.67,87.59,87.59,46
20181201|2018-08-10 06:30,10,87.57,87.57,87.4,87.43,107
20181201|2018-08-10 07:00,10,87.43,87.44,87.14,87.26,317
20181201|2018-08-10 07:30,10,87.27,87.35,87.11,87.16,293
20181201|2018-08-10 08:00,10,87.16,87.48,87.16,87.27,301
20181201|2018-08-10 08:30,10,87.31,87.38,87.1,87.1,686
20181201|2018-08-10 09:00,10,87.11,87.23,86.89,87.15,1317
20181201|2018-08-10 09:30,10,87.12,87.29,87,87.1,557
20181201|2018-08-10 10:00,10,87.11,87.22,86.9,87.2,653
20181201|2018-08-10 10:30,10,87.22,87.57,87.21,87.32,821
20181201|2018-08-10 11:00,10,87.32,87.4,85.8,86.25,6888
20181201|2018-08-10 11:30,10,86.22,86.3,86,86.21,1190
20181201|2018-08-10 12:00,10,86.21,86.21,85.8,85.8,947
20181201|2018-08-10 12:30,10,85.81,85.89,85.3,85.3,3194
20181201|2018-08-10 13:00,10,85.3,85.34,85.1,85.1,2411
20181201|2018-08-12 20:00,13,85.31,85.31,84.9,84.9,1083
20181201|2018-08-12 20:30,13,84.91,85.12,84.75,84.8,637
20181201|2018-08-12 21:00,13,84.8,84.86,84.7,84.81,107
20181201|2018-08-12 21:30,13,84.85,85.11,84.8,84.8,96
20181201|2018-08-12 22:00,13,84.89,84.9,84.8,84.86,21
20181201|2018-08-12 22:30,13,84.95,84.97,84.95,84.97,6
20181201|2018-08-12 23:00,13,84.92,84.92,84.92,84.92,1
20181201|2018-08-12 23:30,13,84.96,85,84.9,84.95,51
20181201|2018-08-13 00:00,13,84.95,84.99,84.88,84.88,18
20181201|2018-08-13 00:30,13,84.95,84.95,84.85,84.92,58
20181201|2018-08-13 01:00,13,84.95,84.96,84.75,84.75,93
20181201|2018-08-13 01:30,13,84.75,84.8,84.7,84.72,102
20181201|2018-08-13 02:00,13,84.71,84.8,84.7,84.72,180
20181201|2018-08-13 02:30,13,84.7,84.75,84.56,84.59,172
20181201|2018-08-13 03:00,13,84.58,84.69,84.55,84.65,140
20181201|2018-08-13 03:30,13,84.66,84.8,84.65,84.71,71
20181201|2018-08-13 04:00,13,84.71,84.71,84.65,84.65,103
20181201|2018-08-13 04:30,13,84.66,84.67,84.51,84.53,217
20181201|2018-08-13 05:00,13,84.53,84.6,84.5,84.56,211
20181201|2018-08-13 05:30,13,84.56,84.62,84.53,84.6,84
20181201|2018-08-13 06:00,13,84.6,84.65,84.35,84.45,382
20181201|2018-08-13 06:30,13,84.47,84.59,84.39,84.59,133
20181201|2018-08-13 07:00,13,84.59,84.61,84.36,84.56,433
20181201|2018-08-13 07:30,13,84.56,84.73,84.17,84.27,1265
20181201|2018-08-13 08:00,13,84.26,84.4,83.9,83.95,2138
20181201|2018-08-13 08:30,13,83.92,84.04,83.25,83.3,4030
20181201|2018-08-13 09:00,13,83.28,83.31,83.01,83.11,2530
20181201|2018-08-13 09:30,13,83.08,83.47,83,83.36,2267
20181201|2018-08-13 10:00,13,83.32,83.36,82.75,82.77,2221
20181201|2018-08-13 10:30,13,82.75,82.84,82.47,82.51,2646
20181201|2018-08-13 11:00,13,82.51,82.54,82.11,82.14,2479
20181201|2018-08-13 11:30,13,82.14,82.2,82.05,82.09,1474
20181201|2018-08-13 12:00,13,82.09,82.58,82.01,82.4,1590
20181201|2018-08-13 12:30,13,82.42,82.42,82.1,82.37,1434
20181201|2018-08-13 13:00,13,82.3,82.98,82.18,82.82,2211
20181201|2018-08-13 20:00,14,82.55,82.88,82.43,82.8,845
20181201|2018-08-13 20:30,14,82.82,82.93,82.77,82.93,117
20181201|2018-08-13 21:00,14,82.9,82.91,82.75,82.85,112
20181201|2018-08-13 21:30,14,82.85,82.97,82.85,82.87,143
20181201|2018-08-13 22:00,14,82.94,83.05,82.92,83.03,132
20181201|2018-08-13 22:30,14,83.05,83.12,83.02,83.08,85
20181201|2018-08-13 23:00,14,83.08,83.16,83.08,83.1,62
20181201|2018-08-13 23:30,14,83.08,83.16,83.06,83.06,66
20181201|2018-08-14 00:00,14,83.09,83.17,83.09,83.12,54
20181201|2018-08-14 00:30,14,83.09,83.09,82.78,82.93,199
20181201|2018-08-14 01:00,14,82.93,82.98,82.85,82.91,206
20181201|2018-08-14 01:30,14,82.93,83.17,82.9,83.09,178
20181201|2018-08-14 02:00,14,83.11,83.17,83.04,83.06,94
20181201|2018-08-14 02:30,14,83.1,83.18,83.06,83.18,134
20181201|2018-08-14 03:00,14,83.17,83.25,83.15,83.23,99
20181201|2018-08-14 03:30,14,83.23,83.31,83.09,83.19,128
20181201|2018-08-14 04:00,14,83.13,83.3,83.09,83.3,125
20181201|2018-08-14 04:30,14,83.3,83.3,83.11,83.11,107
20181201|2018-08-14 05:00,14,83.09,83.3,83.09,83.13,219
20181201|2018-08-14 05:30,14,83.14,83.14,82.95,82.99,183
20181201|2018-08-14 06:00,14,82.96,82.98,82.76,82.82,116
20181201|2018-08-14 06:30,14,82.84,82.95,82.82,82.94,68
20181201|2018-08-14 07:00,14,82.98,82.98,82.62,82.68,424
20181201|2018-08-14 07:30,14,82.69,83.08,82.67,83.05,734
20181201|2018-08-14 08:00,14,83.06,83.35,83.03,83.29,852
20181201|2018-08-14 08:30,14,83.26,83.36,82.77,82.81,1539
20181201|2018-08-14 09:00,14,82.83,83.25,82.75,83.08,692
20181201|2018-08-14 09:30,14,83.07,83.43,83.01,83.31,1580
20181201|2018-08-14 10:00,14,83.31,83.39,82.87,82.89,1141
20181201|2018-08-14 10:30,14,82.89,82.96,82.75,82.82,702
20181201|2018-08-14 11:00,14,82.78,83.03,82.75,82.96,747
20181201|2018-08-14 11:30,14,82.98,83.03,82.79,82.92,373
20181201|2018-08-14 12:00,14,82.9,83.05,82.72,82.93,468
20181201|2018-08-14 12:30,14,82.97,83.1,82.75,82.75,475
20181201|2018-08-14 13:00,14,82.75,83.19,82.67,83.05,1797
20181201|2018-08-14 20:00,15,83.29,83.3,82.85,83,284
20181201|2018-08-14 20:30,15,83.03,83.43,83.03,83.3,176
20181201|2018-08-14 21:00,15,83.29,83.36,83.24,83.24,119
20181201|2018-08-14 21:30,15,83.23,83.23,83.01,83.01,58
20181201|2018-08-14 22:00,15,83.09,83.09,82.85,82.91,136
20181201|2018-08-14 22:30,15,82.88,82.91,82.8,82.91,25
20181201|2018-08-14 23:00,15,82.85,82.92,82.85,82.92,5
20181201|2018-08-14 23:30,15,82.85,82.91,82.85,82.91,8
20181201|2018-08-15 00:00,15,82.89,82.89,82.89,82.89,2
20181201|2018-08-15 00:30,15,82.85,82.9,82.77,82.78,145
20181201|2018-08-15 01:00,15,82.78,82.8,82.75,82.75,57
20181201|2018-08-15 01:30,15,82.76,82.88,82.73,82.87,131
20181201|2018-08-15 02:00,15,82.83,82.84,82.71,82.71,115
20181201|2018-08-15 02:30,15,82.71,82.73,82.65,82.65,109
20181201|2018-08-15 03:00,15,82.65,82.65,82.56,82.56,149
20181201|2018-08-15 03:30,15,82.59,82.63,82.5,82.51,460
20181201|2018-08-15 04:00,15,82.5,82.85,82.45,82.67,231
20181201|2018-08-15 04:30,15,82.69,82.76,82.39,82.44,199
20181201|2018-08-15 05:00,15,82.45,82.55,82.42,82.47,134
20181201|2018-08-15 05:30,15,82.5,82.63,82.43,82.45,101
20181201|2018-08-15 06:00,15,82.46,82.46,82.28,82.3,269
20181201|2018-08-15 06:30,15,82.34,82.49,82.26,82.3,218
20181201|2018-08-15 07:00,15,82.33,82.48,82.25,82.45,362
20181201|2018-08-15 07:30,15,82.45,82.6,82.36,82.51,457
20181201|2018-08-15 08:00,15,82.51,82.8,82.47,82.8,590
20181201|2018-08-15 08:30,15,82.8,82.8,82.56,82.57,552
20181201|2018-08-15 09:00,15,82.57,82.69,82.25,82.25,1018
20181201|2018-08-15 09:30,15,82.27,82.31,81.45,81.64,4719
20181201|2018-08-15 10:00,15,81.63,81.7,81.5,81.63,1154
20181201|2018-08-15 10:30,15,81.62,81.65,81.07,81.12,2190
20181201|2018-08-15 11:00,15,81.1,81.3,81.07,81.08,1123
20181201|2018-08-15 11:30,15,81.07,81.21,80.81,81.02,2211
20181201|2018-08-15 12:00,15,81.02,81.19,80.91,81.16,728
20181201|2018-08-15 12:30,15,81.15,81.24,80.93,80.97,1213
20181201|2018-08-15 13:00,15,80.96,81,80.65,80.8,2107
20181201|2018-08-15 20:00,16,80.79,80.87,80.65,80.65,532
20181201|2018-08-15 20:30,16,80.68,80.86,80.6,80.86,192
20181201|2018-08-15 21:00,16,80.86,81.14,80.86,81.14,230
20181201|2018-08-15 21:30,16,81.05,81.24,80.97,81.16,176
20181201|2018-08-15 22:00,16,81.18,81.75,81.16,81.67,594
20181201|2018-08-15 22:30,16,81.67,81.79,81.67,81.76,168
20181201|2018-08-15 23:00,16,81.79,81.9,81.76,81.85,54
20181201|2018-08-15 23:30,16,81.77,81.84,81.77,81.8,10
20181201|2018-08-16 00:00,16,81.82,82.2,81.82,82.11,379
20181201|2018-08-16 00:30,16,82.14,82.2,82.1,82.1,194
20181201|2018-08-16 01:00,16,82.11,82.2,81.91,81.91,127
20181201|2018-08-16 01:30,16,81.87,82.1,81.75,81.99,117
20181201|2018-08-16 02:00,16,82,82,81.63,81.66,121
20181201|2018-08-16 02:30,16,81.66,81.9,81.54,81.87,187
20181201|2018-08-16 03:00,16,81.87,82.05,81.7,81.82,200
20181201|2018-08-16 03:30,16,81.8,81.85,81.66,81.66,228
20181201|2018-08-16 04:00,16,81.66,81.69,81.5,81.57,266
20181201|2018-08-16 04:30,16,81.57,81.6,81.5,81.54,246
20181201|2018-08-16 05:00,16,81.52,81.55,81.3,81.35,277
20181201|2018-08-16 05:30,16,81.31,81.31,81.05,81.06,388
20181201|2018-08-16 06:00,16,81.06,81.29,81.05,81.29,286
20181201|2018-08-16 06:30,16,81.26,81.8,81.22,81.66,298
20181201|2018-08-16 07:00,16,81.65,81.65,81.27,81.51,529
20181201|2018-08-16 07:30,16,81.53,81.99,81.44,81.99,1117
20181201|2018-08-16 08:00,16,81.99,82.07,81.69,81.99,944
20181201|2018-08-16 08:30,16,81.97,82.05,81.79,81.88,1325
20181201|2018-08-16 09:00,16,81.89,81.98,81.68,81.85,843
20181201|2018-08-16 09:30,16,81.82,82.05,81.71,81.94,1007
20181201|2018-08-16 10:00,16,81.94,81.99,81.43,81.97,1063
20181201|2018-08-16 10:30,16,81.98,82.02,81.67,81.7,520
20181201|2018-08-16 11:00,16,81.7,81.83,81.59,81.6,726
20181201|2018-08-16 11:30,16,81.63,81.7,81.4,81.66,574
20181201|2018-08-16 12:00,16,81.62,81.75,81.51,81.55,454
20181201|2018-08-16 12:30,16,81.57,81.66,81.51,81.64,338
20181201|2018-08-16 13:00,16,81.61,81.92,81.4,81.64,1020
20181201|2018-08-16 20:00,17,81.79,81.85,81.46,81.85,298
20181201|2018-08-16 20:30,17,81.85,81.89,81.65,81.7,32
20181201|2018-08-16 21:00,17,81.72,81.89,81.7,81.89,60
20181201|2018-08-16 21:30,17,81.89,81.89,81.59,81.63,46
20181201|2018-08-16 22:00,17,81.58,81.82,81.54,81.77,48
20181201|2018-08-16 22:30,17,81.77,81.85,81.7,81.79,14
20181201|2018-08-16 23:00,17,81.75,81.76,81.75,81.75,4
20181201|2018-08-16 23:30,17,81.71,81.71,81.64,81.64,7
20181201|2018-08-17 00:00,17,81.64,81.67,81.61,81.65,12
20181201|2018-08-17 00:30,17,81.7,81.81,81.64,81.64,51
20181201|2018-08-17 01:00,17,81.64,81.64,81.35,81.45,122
20181201|2018-08-17 01:30,17,81.48,81.54,81.35,81.42,114
20181201|2018-08-17 02:00,17,81.36,81.42,81.34,81.35,50
20181201|2018-08-17 02:30,17,81.39,81.45,81.35,81.35,44
20181201|2018-08-17 03:00,17,81.36,81.4,81.33,81.38,75
20181201|2018-08-17 03:30,17,81.4,81.46,81.33,81.34,76
20181201|2018-08-17 04:00,17,81.33,81.46,81.2,81.45,299
20181201|2018-08-17 04:30,17,81.47,81.47,81.21,81.24,94
20181201|2018-08-17 05:00,17,81.24,81.34,81.2,81.26,108
20181201|2018-08-17 05:30,17,81.28,81.6,81.28,81.59,145
20181201|2018-08-17 06:00,17,81.55,81.71,81.3,81.31,121
20181201|2018-08-17 06:30,17,81.35,81.4,81.29,81.39,117
20181201|2018-08-17 07:00,17,81.36,81.36,81.08,81.31,361
20181201|2018-08-17 07:30,17,81.34,81.58,81.32,81.52,302
20181201|2018-08-17 08:00,17,81.5,81.59,81.35,81.48,470
20181201|2018-08-17 08:30,17,81.43,81.58,81.27,81.34,692
20181201|2018-08-17 09:00,17,81.35,81.4,81.13,81.2,711
20181201|2018-08-17 09:30,17,81.17,81.7,81.16,81.46,1045
20181201|2018-08-17 10:00,17,81.47,81.52,81.26,81.44,544
20181201|2018-08-17 10:30,17,81.46,81.59,81.36,81.51,351
20181201|2018-08-17 11:00,17,81.47,81.51,81.3,81.31,401
20181201|2018-08-17 11:30,17,81.33,81.43,81.21,81.25,578
20181201|2018-08-17 12:00,17,81.23,81.31,81.15,81.3,284
20181201|2018-08-17 12:30,17,81.3,81.41,81.28,81.35,326
20181201|2018-08-17 13:00,17,81.33,81.59,81.28,81.43,942
20181201|2018-08-19 20:00,20,81.43,83.18,81.18,83,1887
20181201|2018-08-19 20:30,20,83.06,83.09,82.24,82.46,501
20181201|2018-08-19 21:00,20,82.35,82.55,82.21,82.54,45
20181201|2018-08-19 21:30,20,82.54,82.54,82.25,82.25,21
20181201|2018-08-19 22:00,20,82.45,82.49,82.43,82.44,12
20181201|2018-08-19 22:30,20,82.49,82.55,82.46,82.49,23
20181201|2018-08-19 23:00,20,82.54,82.54,82.26,82.26,11
20181201|2018-08-19 23:30,20,82.26,82.41,82.26,82.29,12
20181201|2018-08-20 00:00,20,82.3,82.36,82.3,82.36,54
20181201|2018-08-20 00:30,20,82.41,82.55,82.35,82.55,48
20181201|2018-08-20 01:00,20,82.5,82.95,82.43,82.9,289
20181201|2018-08-20 01:30,20,82.9,82.96,82.48,82.86,145
20181201|2018-08-20 02:00,20,82.69,82.77,82.43,82.66,124
20181201|2018-08-20 02:30,20,82.66,82.7,82.56,82.56,38
20181201|2018-08-20 03:00,20,82.47,82.66,82.43,82.6,78
20181201|2018-08-20 03:30,20,82.54,82.62,82.43,82.48,82
20181201|2018-08-20 04:00,20,82.47,82.47,82.18,82.35,125
20181201|2018-08-20 04:30,20,82.37,82.84,82.32,82.66,129
20181201|2018-08-20 05:00,20,82.66,82.72,82.41,82.41,53
20181201|2018-08-20 05:30,20,82.41,82.52,82.3,82.51,93
20181201|2018-08-20 06:00,20,82.45,82.45,82.21,82.23,39
20181201|2018-08-20 06:30,20,82.21,82.38,82.2,82.35,47
20181201|2018-08-20 07:00,20,82.34,82.5,82.27,82.43,205
20181201|2018-08-20 07:30,20,82.45,82.64,82.25,82.57,373
20181201|2018-08-20 08:00,20,82.54,83.1,82.53,82.8,1389
20181201|2018-08-20 08:30,20,82.81,82.81,82.21,82.36,1051
20181201|2018-08-20 09:00,20,82.34,82.34,81.94,82.11,964
20181201|2018-08-20 09:30,20,82.12,82.47,81.82,82.23,841
20181201|2018-08-20 10:00,20,82.23,82.28,81.93,82.02,517
20181201|2018-08-20 10:30,20,82.02,82.37,81.92,82.2,599
20181201|2018-08-20 11:00,20,82.2,82.41,82.19,82.3,342
20181201|2018-08-20 11:30,20,82.28,82.39,82.2,82.28,357
20181201|2018-08-20 12:00,20,82.3,82.57,82.26,82.48,435
20181201|2018-08-20 12:30,20,82.49,82.97,82.49,82.92,943
20181201|2018-08-20 13:00,20,82.92,82.93,82.6,82.8,1492
20181201|2018-08-20 20:00,21,82.8,82.95,82.66,82.95,226
20181201|2018-08-20 20:30,21,82.93,82.93,82.55,82.67,129
20181201|2018-08-20 21:00,21,82.71,82.76,82.65,82.75,43
20181201|2018-08-20 21:30,21,82.72,82.78,82.72,82.72,10
20181201|2018-08-20 22:00,21,82.76,82.76,82.76,82.76,2
20181201|2018-08-20 22:30,21,82.72,82.75,82.68,82.75,47
20181201|2018-08-20 23:00,21,82.75,82.75,82.75,82.75,2
20181201|2018-08-20 23:30,21,82.75,82.79,82.75,82.79,13
20181201|2018-08-21 00:00,21,82.73,82.77,82.73,82.77,3
20181201|2018-08-21 00:30,21,82.76,82.76,82.53,82.64,141
20181201|2018-08-21 01:00,21,82.63,82.9,82.63,82.75,113
20181201|2018-08-21 01:30,21,82.81,82.94,82.8,82.91,92
20181201|2018-08-21 02:00,21,82.91,83.14,82.91,83.1,236
20181201|2018-08-21 02:30,21,83.1,83.27,83.1,83.11,208
20181201|2018-08-21 03:00,21,83.14,83.47,83.13,83.43,296
20181201|2018-08-21 03:30,21,83.43,83.7,83.43,83.58,494
20181201|2018-08-21 04:00,21,83.56,83.65,83.53,83.6,96
20181201|2018-08-21 04:30,21,83.58,83.6,83.54,83.54,40
20181201|2018-08-21 05:00,21,83.58,83.64,83.51,83.61,83
20181201|2018-08-21 05:30,21,83.63,83.63,83.55,83.55,19
20181201|2018-08-21 06:00,21,83.6,83.67,83.6,83.67,82
20181201|2018-08-21 06:30,21,83.66,84.05,83.55,83.92,881
20181201|2018-08-21 07:00,21,83.93,84.05,83.7,83.82,681
20181201|2018-08-21 07:30,21,83.78,83.82,83.58,83.69,606
20181201|2018-08-21 08:00,21,83.69,83.72,83.28,83.39,680
20181201|2018-08-21 08:30,21,83.41,83.6,83.07,83.59,692
20181201|2018-08-21 09:00,21,83.59,83.6,83.45,83.59,542
20181201|2018-08-21 09:30,21,83.59,83.67,83.22,83.41,782
20181201|2018-08-21 10:00,21,83.41,83.43,83.1,83.11,660
20181201|2018-08-21 10:30,21,83.12,83.35,83.11,83.3,324
20181201|2018-08-21 11:00,21,83.28,83.46,83.19,83.33,528
20181201|2018-08-21 11:30,21,83.34,83.37,83.2,83.37,326
20181201|2018-08-21 12:00,21,83.38,83.58,83.31,83.34,393
20181201|2018-08-21 12:30,21,83.35,83.41,83.1,83.18,366
20181201|2018-08-21 13:00,21,83.18,83.39,83.16,83.33,619
20181201|2018-08-21 20:00,22,83.1,83.62,83.1,83.53,293
20181201|2018-08-21 20:30,22,83.5,83.57,83.43,83.43,96
20181201|2018-08-21 21:00,22,83.49,83.54,83.39,83.51,24
20181201|2018-08-21 21:30,22,83.45,83.45,83.45,83.45,1
20181201|2018-08-21 22:00,22,83.41,83.6,83.35,83.58,56
20181201|2018-08-21 22:30,22,83.49,83.49,83.43,83.43,5
20181201|2018-08-22 00:00,22,83.42,83.42,83.42,83.42,1
20181201|2018-08-22 00:30,22,83.39,83.39,83.31,83.32,11
20181201|2018-08-22 01:00,22,83.33,83.33,83.23,83.23,2
20181201|2018-08-22 01:30,22,83.3,83.47,83.24,83.42,60
20181201|2018-08-22 02:00,22,83.41,83.45,83.26,83.26,18
20181201|2018-08-22 02:30,22,83.25,83.36,83.25,83.25,13
20181201|2018-08-22 03:00,22,83.2,83.24,83.11,83.13,51
20181201|2018-08-22 03:30,22,83.15,83.32,83.15,83.25,62
20181201|2018-08-22 04:00,22,83.26,83.3,83.2,83.26,38
20181201|2018-08-22 04:30,22,83.18,83.31,83.17,83.3,27
20181201|2018-08-22 05:00,22,83.3,83.3,83.2,83.21,96
20181201|2018-08-22 05:30,22,83.25,83.26,83.2,83.2,5
20181201|2018-08-22 06:00,22,83.2,83.3,83.2,83.27,24
20181201|2018-08-22 06:30,22,83.28,83.28,83.13,83.13,34
20181201|2018-08-22 07:00,22,83.12,83.35,83.1,83.22,185
20181201|2018-08-22 07:30,22,83.22,83.24,83.1,83.2,284
20181201|2018-08-22 08:00,22,83.22,83.43,83.11,83.2,326
20181201|2018-08-22 08:30,22,83.22,83.22,82.27,82.5,2189
20181201|2018-08-22 09:00,22,82.51,82.54,82.27,82.29,761
20181201|2018-08-22 09:30,22,82.32,82.35,82,82.11,995
20181201|2018-08-22 10:00,22,82.13,82.36,82.1,82.29,500
20181201|2018-08-22 10:30,22,82.28,82.34,82.12,82.21,352
20181201|2018-08-22 11:00,22,82.23,82.36,82.11,82.18,260
20181201|2018-08-22 11:30,22,82.16,82.23,82.1,82.19,237
20181201|2018-08-22 12:00,22,82.18,82.27,82.16,82.23,187
20181201|2018-08-22 12:30,22,82.22,82.34,82.2,82.26,144
20181201|2018-08-22 13:00,22,82.28,82.38,82.22,82.32,583
20181201|2018-08-22 20:00,23,82.29,82.42,82.18,82.26,212
20181201|2018-08-22 20:30,23,82.22,82.26,82.06,82.07,76
20181201|2018-08-22 21:00,23,82.07,82.13,82,82.01,86
20181201|2018-08-22 21:30,23,82.05,82.09,81.92,81.92,93
20181201|2018-08-22 22:00,23,81.92,81.98,81.92,81.97,35
20181201|2018-08-22 22:30,23,81.93,81.93,81.85,81.86,33
20181201|2018-08-22 23:00,23,81.84,81.84,81.61,81.66,219
20181201|2018-08-22 23:30,23,81.63,81.77,81.63,81.77,17
20181201|2018-08-23 00:00,23,81.77,81.78,81.74,81.78,9
20181201|2018-08-23 00:30,23,81.79,82.24,81.79,82.21,145
20181201|2018-08-23 01:00,23,82.22,82.25,82.06,82.16,98
20181201|2018-08-23 01:30,23,82.09,82.12,81.86,82,59
20181201|2018-08-23 02:00,23,82,82,81.86,81.86,20
20181201|2018-08-23 02:30,23,81.88,82.33,81.88,82.28,293
20181201|2018-08-23 03:00,23,82.17,82.33,82.14,82.2,82
20181201|2018-08-23 03:30,23,82.13,82.14,82.09,82.11,8
20181201|2018-08-23 04:00,23,82.15,82.15,81.85,81.85,59
20181201|2018-08-23 04:30,23,81.85,82.04,81.77,81.9,137
20181201|2018-08-23 05:00,23,81.88,81.92,81.85,81.91,7
20181201|2018-08-23 05:30,23,81.91,81.97,81.83,81.97,18
20181201|2018-08-23 06:00,23,81.94,82,81.86,81.95,30
20181201|2018-08-23 06:30,23,81.91,81.91,81.74,81.76,82
20181201|2018-08-23 07:00,23,81.77,82.02,81.6,81.78,433
20181201|2018-08-23 07:30,23,81.83,82.18,81.51,81.54,695
20181201|2018-08-23 08:00,23,81.52,81.83,81.48,81.77,481
20181201|2018-08-23 08:30,23,81.76,82.06,81.62,81.97,441
20181201|2018-08-23 09:00,23,81.93,82.01,81.41,81.65,848
20181201|2018-08-23 09:30,23,81.68,81.79,81.45,81.63,758
20181201|2018-08-23 10:00,23,81.61,81.61,81.36,81.4,883
20181201|2018-08-23 10:30,23,81.39,81.54,81.36,81.47,496
20181201|2018-08-23 11:00,23,81.47,81.48,81.14,81.15,1457
20181201|2018-08-23 11:30,23,81.15,81.3,81.13,81.25,827
20181201|2018-08-23 12:00,23,81.24,81.39,81.24,81.39,461
20181201|2018-08-23 12:30,23,81.4,81.49,81.38,81.43,459
20181201|2018-08-23 13:00,23,81.44,81.54,81.4,81.45,888
20181201|2018-08-23 20:00,24,81.56,81.62,81.42,81.62,145
20181201|2018-08-23 20:30,24,81.62,81.78,81.38,81.72,377
20181201|2018-08-23 21:00,24,81.72,82.07,81.71,82.05,436
20181201|2018-08-23 21:30,24,82,82.11,81.96,82.1,52
20181201|2018-08-23 22:00,24,82.06,82.06,81.96,81.96,33
20181201|2018-08-23 22:30,24,81.96,82,81.95,81.97,10
20181201|2018-08-23 23:00,24,82.03,82.04,81.95,81.95,26
20181201|2018-08-23 23:30,24,81.95,81.95,81.95,81.95,1
20181201|2018-08-24 00:00,24,81.97,82,81.92,82,41
20181201|2018-08-24 00:30,24,81.99,82.05,81.98,82.02,30
20181201|2018-08-24 01:00,24,81.96,81.98,81.9,81.93,43
20181201|2018-08-24 01:30,24,81.93,81.97,81.9,81.92,45
20181201|2018-08-24 02:00,24,81.87,82.02,81.85,81.98,156
20181201|2018-08-24 02:30,24,81.98,82.02,81.76,81.82,162
20181201|2018-08-24 03:00,24,81.78,82,81.78,82,159
20181201|2018-08-24 03:30,24,82.03,82.11,81.95,81.99,214
20181201|2018-08-24 04:00,24,82.04,82.17,82,82.1,100
20181201|2018-08-24 04:30,24,82.08,82.11,82.01,82.03,51
20181201|2018-08-24 05:00,24,82.04,82.04,81.96,81.99,99
20181201|2018-08-24 05:30,24,82,82.11,81.92,82,270
20181201|2018-08-24 06:00,24,82.07,82.37,82.07,82.3,239
20181201|2018-08-24 06:30,24,82.29,82.37,82.29,82.32,36
20181201|2018-08-24 07:00,24,82.36,82.4,82.17,82.32,260
20181201|2018-08-24 07:30,24,82.32,82.83,82.31,82.51,736
20181201|2018-08-24 08:00,24,82.52,83.18,82.52,82.97,877
20181201|2018-08-24 08:30,24,82.96,83,82.43,82.43,985
20181201|2018-08-24 09:00,24,82.43,82.78,82.42,82.47,574
20181201|2018-08-24 09:30,24,82.49,82.61,82.36,82.56,683
20181201|2018-08-24 10:00,24,82.56,82.56,82.23,82.31,530
20181201|2018-08-24 10:30,24,82.31,82.5,82.21,82.26,282
20181201|2018-08-24 11:00,24,82.22,82.23,81.87,82.1,629
20181201|2018-08-24 11:30,24,82.12,82.13,81.84,82.06,505
20181201|2018-08-24 12:00,24,82.03,82.06,81.66,81.78,480
20181201|2018-08-24 12:30,24,81.77,81.8,81.5,81.58,821
20181201|2018-08-24 13:00,24,81.6,81.75,81.54,81.58,1093
20181201|2018-08-26 20:00,27,81.6,82.37,81.34,82.21,741
20181201|2018-08-26 20:30,27,82.12,82.12,81.63,81.73,121
20181201|2018-08-26 21:00,27,81.8,82,81.8,81.8,93
20181201|2018-08-26 21:30,27,81.87,82.28,81.76,81.91,207
20181201|2018-08-26 22:00,27,81.95,82.72,81.95,82.62,220
20181201|2018-08-26 22:30,27,82.71,82.72,82.17,82.18,53
20181201|2018-08-26 23:00,27,82.15,82.19,81.88,81.89,42
20181201|2018-08-26 23:30,27,81.9,81.97,81.83,81.97,37
20181201|2018-08-27 00:00,27,81.99,82.27,81.97,82.27,31
20181201|2018-08-27 00:30,27,82.35,83.07,82.34,82.77,447
20181201|2018-08-27 01:00,27,82.68,82.68,82.34,82.47,69
20181201|2018-08-27 01:30,27,82.54,83.09,82.45,82.87,177
20181201|2018-08-27 02:00,27,82.9,82.9,82.41,82.41,192
20181201|2018-08-27 02:30,27,82.42,82.44,82.19,82.29,87
20181201|2018-08-27 03:00,27,82.31,82.4,82.05,82.07,60
20181201|2018-08-27 03:30,27,82.06,82.07,81.81,81.89,125
20181201|2018-08-27 04:00,27,81.92,81.97,81.8,81.9,80
20181201|2018-08-27 04:30,27,81.88,82.02,81.79,81.85,119
20181201|2018-08-27 05:00,27,81.88,81.93,81.7,81.83,155
20181201|2018-08-27 05:30,27,81.78,81.9,81.78,81.87,41
20181201|2018-08-27 06:00,27,81.92,82.08,81.91,81.95,52
20181201|2018-08-27 06:30,27,81.93,82.06,81.92,81.92,43
20181201|2018-08-27 07:00,27,81.92,82.36,81.88,82.19,337
20181201|2018-08-27 07:30,27,82.18,82.2,82.05,82.13,287
20181201|2018-08-27 08:00,27,82.13,82.21,82,82.16,169
20181201|2018-08-27 08:30,27,82.13,82.56,82.01,82.5,657
20181201|2018-08-27 09:00,27,82.45,82.76,82.38,82.54,554
20181201|2018-08-27 09:30,27,82.57,82.98,82.44,82.6,1111
20181201|2018-08-27 10:00,27,82.58,82.63,82.3,82.39,585
20181201|2018-08-27 10:30,27,82.38,82.5,82.16,82.29,679
20181201|2018-08-27 11:00,27,82.3,82.3,82.08,82.2,342
20181201|2018-08-27 11:30,27,82.17,82.49,82.1,82.45,341
20181201|2018-08-27 12:00,27,82.47,82.5,82.37,82.45,393
20181201|2018-08-27 12:30,27,82.47,82.91,82.43,82.83,799
20181201|2018-08-27 13:00,27,82.81,83.54,82.79,83.1,2299
20181201|2018-08-27 20:00,28,83.01,83.23,83.01,83.12,134
20181201|2018-08-27 20:30,28,83.07,83.07,82.8,82.91,160
20181201|2018-08-27 21:00,28,82.84,82.92,82.75,82.83,107
20181201|2018-08-27 21:30,28,82.77,82.89,82.77,82.8,60
20181201|2018-08-27 22:00,28,82.81,82.86,82.81,82.86,5
20181201|2018-08-27 22:30,28,82.89,82.94,82.89,82.93,13
20181201|2018-08-27 23:00,28,82.93,82.93,82.93,82.93,1
20181201|2018-08-27 23:30,28,82.93,82.93,82.93,82.93,1
20181201|2018-08-28 00:00,28,82.94,82.97,82.91,82.93,8
20181201|2018-08-28 00:30,28,82.94,82.99,82.9,82.94,14
20181201|2018-08-28 01:00,28,82.93,82.93,82.75,82.78,137
20181201|2018-08-28 01:30,28,82.78,82.93,82.77,82.93,50
20181201|2018-08-28 02:00,28,82.87,82.87,82.79,82.79,26
20181201|2018-08-28 02:30,28,82.83,83,82.82,82.97,32
20181201|2018-08-28 03:00,28,82.97,83,82.89,82.89,51
20181201|2018-08-28 03:30,28,82.87,82.91,82.79,82.86,40
20181201|2018-08-28 04:00,28,82.88,83.3,82.87,83.24,153
20181201|2018-08-28 04:30,28,83.24,83.47,83.23,83.47,183
20181201|2018-08-28 05:00,28,83.47,83.68,83.39,83.56,262
20181201|2018-08-28 05:30,28,83.52,83.52,83.42,83.42,36
20181201|2018-08-28 06:00,28,83.4,83.4,83.15,83.16,102
20181201|2018-08-28 06:30,28,83.19,83.25,83.18,83.2,9
20181201|2018-08-28 07:00,28,83.22,83.25,82.64,82.84,422
20181201|2018-08-28 07:30,28,82.85,83.18,82.7,83.02,495
20181201|2018-08-28 08:00,28,83.02,83.15,82.88,83.05,406
20181201|2018-08-28 08:30,28,83.02,83.24,82.97,83.07,656
20181201|2018-08-28 09:00,28,83.04,83.31,82.92,83.03,656
20181201|2018-08-28 09:30,28,83.03,83.15,82.94,83.1,605
20181201|2018-08-28 10:00,28,83.11,83.86,83.07,83.74,1025
20181201|2018-08-28 10:30,28,83.72,83.82,83.56,83.63,616
20181201|2018-08-28 11:00,28,83.65,83.7,83.37,83.49,600
20181201|2018-08-28 11:30,28,83.51,83.7,83.5,83.7,432
20181201|2018-08-28 12:00,28,83.7,83.9,83.7,83.85,781
20181201|2018-08-28 12:30,28,83.85,83.89,83.52,83.69,457
20181201|2018-08-28 13:00,28,83.7,83.74,83.44,83.54,1097
20181201|2018-08-28 20:00,29,83.71,84.25,83.53,83.53,1026
20181201|2018-08-28 20:30,29,83.6,83.83,83.53,83.75,274
20181201|2018-08-28 21:00,29,83.76,83.8,83.76,83.8,9
20181201|2018-08-28 21:30,29,83.84,83.94,83.84,83.9,78
20181201|2018-08-28 22:00,29,83.86,83.86,83.8,83.81,7
20181201|2018-08-28 22:30,29,83.82,83.9,83.82,83.89,23
20181201|2018-08-28 23:00,29,83.91,83.91,83.83,83.83,4
20181201|2018-08-29 00:00,29,83.87,83.87,83.84,83.87,5
20181201|2018-08-29 00:30,29,83.84,83.85,83.74,83.74,35
20181201|2018-08-29 01:00,29,83.73,83.87,83.62,83.71,90
20181201|2018-08-29 01:30,29,83.72,83.74,83.05,83.05,430
20181201|2018-08-29 02:00,29,83.16,83.34,83.08,83.24,68
20181201|2018-08-29 02:30,29,83.29,83.45,83.24,83.27,70
20181201|2018-08-29 03:00,29,83.31,83.31,83.12,83.16,69
20181201|2018-08-29 03:30,29,83.16,83.29,83.12,83.22,59
20181201|2018-08-29 04:00,29,83.3,83.31,83.28,83.29,109
20181201|2018-08-29 04:30,29,83.26,83.29,83.12,83.13,98
20181201|2018-08-29 05:00,29,83.19,83.22,83.17,83.17,31
20181201|2018-08-29 05:30,29,83.15,83.16,83.05,83.11,73
20181201|2018-08-29 06:00,29,83.11,83.26,83.07,83.26,57
20181201|2018-08-29 06:30,29,83.26,83.34,83.2,83.29,73
20181201|2018-08-29 07:00,29,83.3,83.3,82.74,82.85,408
20181201|2018-08-29 07:30,29,82.87,83.18,82.8,83.11,267
20181201|2018-08-29 08:00,29,83.07,83.35,83.02,83.22,218
20181201|2018-08-29 08:30,29,83.19,83.19,82.54,82.84,959
20181201|2018-08-29 09:00,29,82.8,82.83,82.45,82.5,696
20181201|2018-08-29 09:30,29,82.45,82.66,82.23,82.25,1420
20181201|2018-08-29 10:00,29,82.23,82.38,82.15,82.23,820
20181201|2018-08-29 10:30,29,82.24,82.73,82.16,82.71,631
20181201|2018-08-29 11:00,29,82.71,83.31,82.7,83.26,1284
20181201|2018-08-29 11:30,29,83.22,83.24,82.85,83.07,320
20181201|2018-08-29 12:00,29,83.06,83.25,83.02,83.09,279
20181201|2018-08-29 12:30,29,83.04,83.13,82.69,82.74,286
20181201|2018-08-29 13:00,29,82.79,82.83,82.56,82.68,714
20181201|2018-08-29 20:00,30,82.71,82.97,82.71,82.75,131
20181201|2018-08-29 20:30,30,82.74,82.92,82.65,82.71,195
20181201|2018-08-29 21:00,30,82.75,82.98,82.75,82.94,131
20181201|2018-08-29 21:30,30,82.9,83.09,82.89,82.99,102
20181201|2018-08-29 22:00,30,82.94,82.98,82.85,82.85,14
20181201|2018-08-29 22:30,30,82.81,82.87,82.78,82.87,8
20181201|2018-08-29 23:30,30,82.81,82.81,82.81,82.81,2
20181201|2018-08-30 00:00,30,82.8,82.86,82.74,82.74,7
20181201|2018-08-30 00:30,30,82.77,82.79,82.75,82.75,3
20181201|2018-08-30 01:00,30,82.86,82.86,82.8,82.82,13
20181201|2018-08-30 01:30,30,82.77,82.77,82.68,82.77,56
20181201|2018-08-30 02:00,30,82.75,82.75,82.68,82.68,28
20181201|2018-08-30 02:30,30,82.69,82.86,82.63,82.63,34
20181201|2018-08-30 03:00,30,82.62,82.68,82.58,82.63,31
20181201|2018-08-30 03:30,30,82.64,82.64,82.55,82.6,103
20181201|2018-08-30 04:00,30,82.6,82.68,82.54,82.58,72
20181201|2018-08-30 04:30,30,82.61,82.75,82.61,82.71,43
20181201|2018-08-30 05:00,30,82.72,82.92,82.72,82.91,30
20181201|2018-08-30 05:30,30,82.83,83.05,82.83,82.88,76
20181201|2018-08-30 06:00,30,82.87,83.2,82.8,83.13,228
20181201|2018-08-30 06:30,30,83.17,83.2,83.04,83.05,78
20181201|2018-08-30 07:00,30,83.08,83.13,82.86,82.97,298
20181201|2018-08-30 07:30,30,83.01,83.24,82.73,82.73,395
20181201|2018-08-30 08:00,30,82.74,82.95,82.66,82.88,378
20181201|2018-08-30 08:30,30,82.87,82.87,82.3,82.37,1358
20181201|2018-08-30 09:00,30,82.34,82.42,82,82.06,1164
20181201|2018-08-30 09:30,30,82.06,82.44,82.06,82.29,596
20181201|2018-08-30 10:00,30,82.32,82.38,82.08,82.15,580
20181201|2018-08-30 10:30,30,82.14,82.14,82,82.05,740
20181201|2018-08-30 11:00,30,82.04,82.13,81.9,82.1,1110
20181201|2018-08-30 11:30,30,82.13,82.25,82.03,82.2,504
20181201|2018-08-30 12:00,30,82.23,82.25,82.03,82.05,256
20181201|2018-08-30 12:30,30,82.04,82.22,81.95,82.16,407
20181201|2018-08-30 13:00,30,82.17,82.36,81.97,82.22,639
20181201|2018-08-30 20:00,31,82.25,82.27,82.06,82.1,180
20181201|2018-08-30 20:30,31,82.16,82.48,82.15,82.24,116
20181201|2018-08-30 21:00,31,82.31,82.31,82.26,82.26,4
20181201|2018-08-30 21:30,31,82.29,82.31,82.14,82.14,13
20181201|2018-08-30 22:00,31,82.22,82.41,82.17,82.41,121
20181201|2018-08-30 22:30,31,82.4,82.43,82.34,82.41,28
20181201|2018-08-30 23:30,31,82.29,82.29,82.29,82.29,4
20181201|2018-08-31 00:00,31,82.3,82.3,82.3,82.3,1
20181201|2018-08-31 00:30,31,82.36,82.48,82.31,82.41,60
20181201|2018-08-31 01:00,31,82.41,82.5,82.41,82.5,19
20181201|2018-08-31 01:30,31,82.48,82.5,82.42,82.45,70
20181201|2018-08-31 02:00,31,82.45,82.45,82.32,82.4,22
20181201|2018-08-31 02:30,31,82.43,82.45,82.4,82.4,17
20181201|2018-08-31 03:00,31,82.4,82.4,82.36,82.39,38
20181201|2018-08-31 03:30,31,82.38,82.38,82.25,82.25,35
20181201|2018-08-31 04:00,31,82.2,82.25,82.09,82.19,34
20181201|2018-08-31 04:30,31,82.19,82.33,82.19,82.26,37
20181201|2018-08-31 05:00,31,82.3,82.43,82.3,82.43,52
20181201|2018-08-31 05:30,31,82.39,82.39,82.35,82.38,13
20181201|2018-08-31 06:00,31,82.37,82.39,82.22,82.22,56
20181201|2018-08-31 06:30,31,82.23,82.45,82.21,82.41,169
20181201|2018-08-31 07:00,31,82.42,82.42,82.08,82.21,244
20181201|2018-08-31 07:30,31,82.26,82.64,82.23,82.47,450
20181201|2018-08-31 08:00,31,82.5,82.54,82.25,82.52,295
20181201|2018-08-31 08:30,31,82.48,82.75,82.37,82.54,503
20181201|2018-08-31 09:00,31,82.57,82.77,82.36,82.72,849
20181201|2018-08-31 09:30,31,82.72,82.88,82.57,82.69,673
20181201|2018-08-31 10:00,31,82.71,82.97,82.6,82.66,789
20181201|2018-08-31 10:30,31,82.66,82.92,82.65,82.89,225
20181201|2018-08-31 11:00,31,82.91,82.95,82.57,82.68,406
20181201|2018-08-31 11:30,31,82.68,82.91,82.57,82.89,249
20181201|2018-08-31 12:00,31,82.88,82.92,82.82,82.83,302
20181201|2018-08-31 12:30,31,82.84,82.87,82.26,82.44,868
20181201|2018-08-31 13:00,31,82.48,82.49,82.15,82.15,1216
20181201|2018-09-03 20:00,4,82.69,82.95,82.52,82.86,558
20181201|2018-09-03 20:30,4,82.88,83.04,82.61,82.61,254
20181201|2018-09-03 21:00,4,82.59,82.71,82.55,82.71,7
20181201|2018-09-03 21:30,4,82.67,82.73,82.58,82.65,24
20181201|2018-09-03 22:00,4,82.66,82.72,82.59,82.59,9
20181201|2018-09-03 22:30,4,82.62,82.64,82.62,82.64,2
20181201|2018-09-03 23:00,4,82.6,82.63,82.6,82.63,6
20181201|2018-09-03 23:30,4,82.66,82.66,82.65,82.65,10
20181201|2018-09-04 00:00,4,82.7,82.72,82.7,82.71,3
20181201|2018-09-04 00:30,4,82.71,82.71,82.3,82.61,121
20181201|2018-09-04 01:00,4,82.48,82.52,82.3,82.3,76
20181201|2018-09-04 01:30,4,82.31,82.39,82.3,82.39,73
20181201|2018-09-04 02:00,4,82.36,82.43,82.3,82.41,102
20181201|2018-09-04 02:30,4,82.43,82.5,82.33,82.37,37
20181201|2018-09-04 03:00,4,82.37,82.4,82.32,82.32,31
20181201|2018-09-04 03:30,4,82.34,82.36,82.32,82.33,84
20181201|2018-09-04 04:00,4,82.33,82.33,82.25,82.26,107
20181201|2018-09-04 04:30,4,82.27,82.45,82.25,82.25,86
20181201|2018-09-04 05:00,4,82.25,82.29,82.16,82.22,268
20181201|2018-09-04 05:30,4,82.22,82.47,82.16,82.31,172
20181201|2018-09-04 06:00,4,82.31,82.31,81.98,81.99,282
20181201|2018-09-04 06:30,4,81.98,82.07,81.78,81.84,644
20181201|2018-09-04 07:00,4,81.81,81.82,81.58,81.65,652
20181201|2018-09-04 07:30,4,81.62,81.94,81.6,81.67,417
20181201|2018-09-04 08:00,4,81.66,81.74,81.43,81.5,1334
20181201|2018-09-04 08:30,4,81.49,81.65,81.48,81.58,1144
20181201|2018-09-04 09:00,4,81.57,81.63,81.34,81.37,1793
20181201|2018-09-04 09:30,4,81.37,81.61,81.34,81.44,1449
20181201|2018-09-04 10:00,4,81.46,81.55,81.34,81.55,641
20181201|2018-09-04 10:30,4,81.53,82.24,81.53,81.6,1469
20181201|2018-09-04 11:00,4,81.61,81.92,81.57,81.92,575
20181201|2018-09-04 11:30,4,81.92,82.6,81.89,82.56,1046
20181201|2018-09-04 12:00,4,82.56,82.75,82.5,82.6,906
20181201|2018-09-04 12:30,4,82.57,82.71,82.51,82.67,592
20181201|2018-09-04 13:00,4,82.67,82.89,82.65,82.89,1839
20181201|2018-09-04 20:00,5,82.78,82.92,82.56,82.88,434
20181201|2018-09-04 20:30,5,82.86,82.99,82.75,82.75,106
20181201|2018-09-04 21:00,5,82.78,82.92,82.78,82.86,22
20181201|2018-09-04 21:30,5,82.83,82.87,82.78,82.78,10
20181201|2018-09-04 22:00,5,82.81,82.83,82.73,82.73,4
20181201|2018-09-04 22:30,5,82.72,82.77,82.71,82.77,12
20181201|2018-09-04 23:00,5,82.68,82.75,82.68,82.75,2
20181201|2018-09-04 23:30,5,82.78,82.78,82.78,82.78,1
20181201|2018-09-05 00:00,5,82.7,82.7,82.53,82.53,25
20181201|2018-09-05 00:30,5,82.54,82.55,82.4,82.47,84
20181201|2018-09-05 01:00,5,82.47,82.5,82.38,82.47,72
20181201|2018-09-05 01:30,5,82.41,82.52,82.35,82.49,35
20181201|2018-09-05 02:00,5,82.45,82.61,82.43,82.56,38
20181201|2018-09-05 02:30,5,82.56,82.57,82.44,82.44,48
20181201|2018-09-05 03:00,5,82.46,82.61,82.4,82.42,118
20181201|2018-09-05 03:30,5,82.44,82.57,82.4,82.52,108
20181201|2018-09-05 04:00,5,82.52,82.52,82.45,82.45,56
20181201|2018-09-05 04:30,5,82.46,82.49,82.4,82.4,42
20181201|2018-09-05 05:00,5,82.41,82.41,82.31,82.34,56
20181201|2018-09-05 05:30,5,82.37,82.4,81.7,81.95,772
20181201|2018-09-05 06:00,5,81.95,81.96,81.8,81.84,137
20181201|2018-09-05 06:30,5,81.89,82.06,81.89,82.02,55
20181201|2018-09-05 07:00,5,82.06,82.15,81.89,82.07,178
20181201|2018-09-05 07:30,5,82.1,82.2,81.87,82.08,263
20181201|2018-09-05 08:00,5,82.07,82.17,81.84,81.97,524
20181201|2018-09-05 08:30,5,81.93,82,81.51,81.55,1624
20181201|2018-09-05 09:00,5,81.54,81.73,81.45,81.53,1051
20181201|2018-09-05 09:30,5,81.54,81.94,81.51,81.77,890
20181201|2018-09-05 10:00,5,81.78,82.06,81.73,82.01,544
20181201|2018-09-05 10:30,5,82.01,82.01,81.64,81.65,350
20181201|2018-09-05 11:00,5,81.65,81.8,81.62,81.71,474
20181201|2018-09-05 11:30,5,81.71,81.88,81.67,81.68,326
20181201|2018-09-05 12:00,5,81.68,81.91,81.63,81.88,303
20181201|2018-09-05 12:30,5,81.86,82.07,81.83,82.01,297
20181201|2018-09-05 13:00,5,82,82.11,81.66,81.7,936
20181201|2018-09-05 20:00,6,81.6,81.82,81.56,81.69,188
20181201|2018-09-05 20:30,6,81.68,81.77,81.58,81.58,40
20181201|2018-09-05 21:00,6,81.66,81.7,81.56,81.58,20
20181201|2018-09-05 21:30,6,81.66,81.71,81.53,81.67,49
20181201|2018-09-05 22:00,6,81.71,81.91,81.67,81.83,73
20181201|2018-09-05 23:00,6,81.85,81.91,81.83,81.83,24
20181201|2018-09-05 23:30,6,81.83,81.83,81.83,81.83,1
20181201|2018-09-06 00:00,6,81.82,81.82,81.82,81.82,1
20181201|2018-09-06 00:30,6,81.79,81.79,81.68,81.77,20
20181201|2018-09-06 01:00,6,81.81,81.85,81.79,81.85,15
20181201|2018-09-06 01:30,6,81.83,81.85,81.57,81.58,46
20181201|2018-09-06 02:00,6,81.62,81.68,81.61,81.63,72
20181201|2018-09-06 02:30,6,81.63,81.65,81.58,81.61,25
20181201|2018-09-06 03:00,6,81.61,81.72,81.61,81.62,59
20181201|2018-09-06 03:30,6,81.63,81.72,81.63,81.69,21
20181201|2018-09-06 04:00,6,81.68,81.72,81.61,81.61,54
20181201|2018-09-06 04:30,6,81.66,81.69,81.6,81.68,35
20181201|2018-09-06 05:00,6,81.72,81.9,81.45,81.45,683
20181201|2018-09-06 05:30,6,81.45,81.49,81.4,81.42,141
20181201|2018-09-06 06:00,6,81.42,81.56,81.42,81.55,65
20181201|2018-09-06 06:30,6,81.55,81.59,81.41,81.47,97
20181201|2018-09-06 07:00,6,81.47,81.81,81.47,81.63,138
20181201|2018-09-06 07:30,6,81.65,81.68,81.48,81.62,431
20181201|2018-09-06 08:00,6,81.63,81.78,81.63,81.7,281
20181201|2018-09-06 08:30,6,81.71,81.88,81.55,81.85,547
20181201|2018-09-06 09:00,6,81.82,82.07,81.72,81.84,674
20181201|2018-09-06 09:30,6,81.82,81.82,81.3,81.39,1140
20181201|2018-09-06 10:00,6,81.39,81.41,81.22,81.34,962
20181201|2018-09-06 10:30,6,81.34,81.49,81.28,81.36,498
20181201|2018-09-06 11:00,6,81.36,81.44,81.27,81.35,328
20181201|2018-09-06 11:30,6,81.35,81.39,81.3,81.33,174
20181201|2018-09-06 12:00,6,81.35,81.38,81.27,81.27,310
20181201|2018-09-06 12:30,6,81.27,81.38,81.26,81.33,331
20181201|2018-09-06 13:00,6,81.34,81.37,81.26,81.28,877
20181201|2018-09-06 20:00,7,81.25,81.44,81.25,81.4,233
20181201|2018-09-06 20:30,7,81.41,81.41,81.26,81.27,74
20181201|2018-09-06 21:00,7,81.32,81.32,81.32,81.32,1
20181201|2018-09-06 21:30,7,81.3,81.31,81.25,81.31,31
20181201|2018-09-06 22:00,7,81.36,81.37,81.31,81.31,22
20181201|2018-09-06 23:00,7,81.32,81.32,81.31,81.32,4
20181201|2018-09-06 23:30,7,81.35,81.37,81.29,81.29,15
20181201|2018-09-07 00:00,7,81.29,81.33,81.29,81.29,3
20181201|2018-09-07 00:30,7,81.31,81.36,81.26,81.27,19
20181201|2018-09-07 01:00,7,81.26,81.29,81.26,81.26,25
20181201|2018-09-07 01:30,7,81.25,81.35,81.22,81.32,102
20181201|2018-09-07 02:00,7,81.32,81.45,81.29,81.4,79
20181201|2018-09-07 02:30,7,81.42,81.42,81.32,81.32,53
20181201|2018-09-07 03:00,7,81.32,81.33,81.25,81.26,49
20181201|2018-09-07 03:30,7,81.26,81.27,81.24,81.27,26
20181201|2018-09-07 04:00,7,81.28,81.3,81.23,81.28,85
20181201|2018-09-07 04:30,7,81.25,81.36,81.25,81.31,65
20181201|2018-09-07 05:00,7,81.31,81.37,81.3,81.3,42
20181201|2018-09-07 05:30,7,81.3,81.35,81.22,81.3,108
20181201|2018-09-07 06:00,7,81.27,81.27,81.22,81.25,84
20181201|2018-09-07 06:30,7,81.27,81.31,81.25,81.28,74
20181201|2018-09-07 07:00,7,81.28,81.76,81.28,81.52,641
20181201|2018-09-07 07:30,7,81.49,81.5,81.2,81.26,701
20181201|2018-09-07 08:00,7,81.31,81.4,81.21,81.37,305
20181201|2018-09-07 08:30,7,81.37,82.31,81.33,82.2,2541
20181201|2018-09-07 09:00,7,82.19,82.98,82.18,82.79,3602
20181201|2018-09-07 09:30,7,82.81,83.4,82.78,83.32,2632
20181201|2018-09-07 10:00,7,83.34,83.4,82.93,83.01,1478
20181201|2018-09-07 10:30,7,83.04,83.1,82.54,82.67,728
20181201|2018-09-07 11:00,7,82.65,82.75,81.88,81.96,1149
20181201|2018-09-07 11:30,7,81.96,82.07,81.86,82.03,565
20181201|2018-09-07 12:00,7,82.04,82.36,81.97,82.11,455
20181201|2018-09-07 12:30,7,82.13,82.29,81.9,81.9,268
20181201|2018-09-07 13:00,7,81.93,82.17,81.9,82.08,816
20181201|2018-09-09 20:00,10,82.5,83.38,82.5,83.34,1087
20181201|2018-09-09 20:30,10,83.34,83.4,83.05,83.15,243
20181201|2018-09-09 21:00,10,83.1,83.24,83.08,83.17,21
20181201|2018-09-09 21:30,10,83.13,83.17,83.1,83.1,23
20181201|2018-09-09 22:00,10,83.1,83.21,83.1,83.21,8
20181201|2018-09-09 22:30,10,83.23,83.25,83.21,83.21,18
20181201|2018-09-09 23:00,10,83.22,83.22,83.22,83.22,2
20181201|2018-09-09 23:30,10,83.24,83.24,83.14,83.14,29
20181201|2018-09-10 00:00,10,83.11,83.15,83.05,83.11,92
20181201|2018-09-10 00:30,10,83.08,83.16,83.07,83.16,61
20181201|2018-09-10 01:00,10,83.08,83.09,82.91,82.91,293
20181201|2018-09-10 01:30,10,82.92,82.92,82.72,82.91,94
20181201|2018-09-10 02:00,10,82.91,82.94,82.85,82.85,50
20181201|2018-09-10 02:30,10,82.82,82.87,82.69,82.84,41
20181201|2018-09-10 03:00,10,82.73,82.75,82.64,82.64,99
20181201|2018-09-10 03:30,10,82.66,82.96,82.66,82.96,96
20181201|2018-09-10 04:00,10,82.96,83.09,82.91,83.07,89
20181201|2018-09-10 04:30,10,83.06,83.11,82.98,83.11,84
20181201|2018-09-10 05:00,10,83.11,83.3,83.08,83.28,248
20181201|2018-09-10 05:30,10,83.28,83.38,83.1,83.19,179
20181201|2018-09-10 06:00,10,83.17,83.38,83.13,83.38,189
20181201|2018-09-10 06:30,10,83.35,83.4,83.06,83.13,182
20181201|2018-09-10 07:00,10,83.09,83.11,82.85,82.99,254
20181201|2018-09-10 07:30,10,82.98,83.64,82.92,83.57,1338
20181201|2018-09-10 08:00,10,83.59,83.75,83.08,83.51,1878
20181201|2018-09-10 08:30,10,83.52,83.65,83.11,83.43,1282
20181201|2018-09-10 09:00,10,83.42,83.64,83.3,83.53,1188
20181201|2018-09-10 09:30,10,83.51,83.84,83.51,83.73,1486
20181201|2018-09-10 10:00,10,83.77,83.81,83.39,83.44,853
20181201|2018-09-10 10:30,10,83.43,83.5,83.18,83.36,443
20181201|2018-09-10 11:00,10,83.32,83.5,83.28,83.41,254
20181201|2018-09-10 11:30,10,83.39,83.49,83.3,83.35,194
20181201|2018-09-10 12:00,10,83.35,83.8,83.33,83.79,550
20181201|2018-09-10 12:30,10,83.78,83.86,83.75,83.81,461
20181201|2018-09-10 13:00,10,83.82,83.93,83.58,83.68,1831
20181201|2018-09-10 20:00,11,83.65,83.87,83.65,83.82,272
20181201|2018-09-10 20:30,11,83.84,83.84,83.74,83.74,19
20181201|2018-09-10 21:00,11,83.73,83.84,83.7,83.79,78
20181201|2018-09-10 21:30,11,83.79,83.89,83.77,83.77,57
20181201|2018-09-10 22:00,11,83.76,83.81,83.76,83.76,17
20181201|2018-09-10 22:30,11,83.76,83.79,83.75,83.75,8
20181201|2018-09-10 23:00,11,83.76,83.78,83.75,83.75,3
20181201|2018-09-10 23:30,11,83.76,83.79,83.72,83.79,15
20181201|2018-09-11 00:00,11,83.75,83.78,83.71,83.78,20
20181201|2018-09-11 00:30,11,83.8,83.8,83.76,83.78,12
20181201|2018-09-11 01:00,11,83.76,83.79,83.68,83.68,63
20181201|2018-09-11 01:30,11,83.7,83.77,83.68,83.73,54
20181201|2018-09-11 02:00,11,83.74,83.77,83.72,83.75,21
20181201|2018-09-11 02:30,11,83.78,83.88,83.78,83.85,89
20181201|2018-09-11 03:00,11,83.87,83.9,83.7,83.75,119
20181201|2018-09-11 03:30,11,83.74,83.75,83.52,83.61,106
20181201|2018-09-11 04:00,11,83.61,83.64,83.56,83.59,61
20181201|2018-09-11 04:30,11,83.58,83.64,83.47,83.48,101
20181201|2018-09-11 05:00,11,83.52,83.63,83.51,83.63,37
20181201|2018-09-11 05:30,11,83.64,83.64,83.1,83.19,352
20181201|2018-09-11 06:00,11,83.19,83.2,82.92,83.08,372
20181201|2018-09-11 06:30,11,83.06,83.23,83.04,83.15,59
20181201|2018-09-11 07:00,11,83.17,83.21,82.85,83.01,399
20181201|2018-09-11 07:30,11,83.04,83.25,82.98,83.17,218
20181201|2018-09-11 08:00,11,83.17,83.21,82.91,82.94,508
20181201|2018-09-11 08:30,11,82.94,82.94,81.95,82.2,3823
20181201|2018-09-11 09:00,11,82.19,82.51,82.18,82.33,879
20181201|2018-09-11 09:30,11,82.38,82.53,82.24,82.44,1017
20181201|2018-09-11 10:00,11,82.46,82.58,82.32,82.55,694
20181201|2018-09-11 10:30,11,82.55,82.7,82.49,82.57,413
20181201|2018-09-11 11:00,11,82.56,82.69,82.44,82.55,433
20181201|2018-09-11 11:30,11,82.53,82.62,82.44,82.54,325
20181201|2018-09-11 12:00,11,82.57,82.69,82.55,82.55,268
20181201|2018-09-11 12:30,11,82.58,82.68,82.46,82.47,591
20181201|2018-09-11 13:00,11,82.51,83,82.49,82.79,1180
20181201|2018-09-11 20:00,12,82.95,83.04,82.74,82.95,365
20181201|2018-09-11 20:30,12,82.95,82.97,82.85,82.85,67
20181201|2018-09-11 21:00,12,82.9,82.98,82.88,82.91,60
20181201|2018-09-11 21:30,12,82.9,82.98,82.9,82.93,50
20181201|2018-09-11 22:00,12,82.93,82.93,82.91,82.91,6
20181201|2018-09-11 23:00,12,82.95,82.95,82.73,82.84,75
20181201|2018-09-11 23:30,12,82.87,82.87,82.73,82.8,25
20181201|2018-09-12 00:00,12,82.8,82.8,82.76,82.76,20
20181201|2018-09-12 00:30,12,82.74,82.8,82.74,82.8,24
20181201|2018-09-12 01:00,12,82.8,82.82,82.76,82.76,18
20181201|2018-09-12 01:30,12,82.74,82.74,82.49,82.62,145
20181201|2018-09-12 02:00,12,82.56,82.75,82.54,82.61,25
20181201|2018-09-12 02:30,12,82.62,82.77,82.62,82.75,19
20181201|2018-09-12 03:00,12,82.78,82.82,82.62,82.62,32
20181201|2018-09-12 03:30,12,82.64,82.75,82.64,82.75,16
20181201|2018-09-12 04:00,12,82.74,82.74,82.57,82.61,41
20181201|2018-09-12 04:30,12,82.61,82.72,82.61,82.72,56
20181201|2018-09-12 05:00,12,82.72,82.86,82.72,82.8,61
20181201|2018-09-12 05:30,12,82.81,82.95,82.81,82.88,50
20181201|2018-09-12 06:00,12,82.91,82.98,82.82,82.86,92
20181201|2018-09-12 06:30,12,82.83,82.94,82.75,82.94,73
20181201|2018-09-12 07:00,12,82.92,83.12,82.85,83.02,293
20181201|2018-09-12 07:30,12,83.06,83.19,83.02,83.14,465
20181201|2018-09-12 08:00,12,83.15,83.44,83.09,83.31,847
20181201|2018-09-12 08:30,12,83.3,83.43,83.26,83.34,753
20181201|2018-09-12 09:00,12,83.33,83.39,83.19,83.26,779
20181201|2018-09-12 09:30,12,83.25,83.45,83.18,83.43,1061
20181201|2018-09-12 10:00,12,83.43,83.44,82.95,83.06,1309
20181201|2018-09-12 10:30,12,83.07,83.08,82.63,82.63,1145
20181201|2018-09-12 11:00,12,82.64,82.67,81.59,81.61,3705
20181201|2018-09-12 11:30,12,81.61,82.02,81.61,81.92,910
20181201|2018-09-12 12:00,12,81.93,82.25,81.92,82.2,797
20181201|2018-09-12 12:30,12,82.2,82.42,82.14,82.42,591
20181201|2018-09-12 13:00,12,82.39,82.71,82.34,82.51,1472
20181201|2018-09-12 20:00,13,82.52,82.64,82.03,82.06,259
20181201|2018-09-12 20:30,13,82.06,82.15,81.85,81.87,96
20181201|2018-09-12 21:00,13,81.87,81.99,81.85,81.9,81
20181201|2018-09-12 21:30,13,81.88,81.92,81.73,81.76,101
20181201|2018-09-12 22:00,13,81.77,81.92,81.7,81.92,70
20181201|2018-09-12 22:30,13,81.82,81.84,81.8,81.83,8
20181201|2018-09-12 23:00,13,81.78,81.86,81.78,81.8,12
20181201|2018-09-12 23:30,13,81.81,81.82,81.8,81.81,8
20181201|2018-09-13 00:00,13,81.9,81.9,81.76,81.76,20
20181201|2018-09-13 00:30,13,81.79,81.94,81.79,81.85,21
20181201|2018-09-13 01:00,13,81.95,82.23,81.85,82.02,65
20181201|2018-09-13 01:30,13,81.88,81.97,81.86,81.89,23
20181201|2018-09-13 02:00,13,81.97,82.12,81.97,82.07,21
20181201|2018-09-13 02:30,13,82.05,82.23,82.02,82.19,35
20181201|2018-09-13 03:00,13,82.14,82.16,82.09,82.09,46
20181201|2018-09-13 03:30,13,82.15,82.25,82.09,82.25,67
20181201|2018-09-13 04:00,13,82.21,82.3,82.21,82.3,15
20181201|2018-09-13 04:30,13,82.27,82.27,82.12,82.12,32
20181201|2018-09-13 05:00,13,82.12,82.17,82.12,82.16,13
20181201|2018-09-13 05:30,13,82.17,82.25,82.11,82.25,47
20181201|2018-09-13 06:00,13,82.25,82.29,81.99,82.01,123
20181201|2018-09-13 06:30,13,81.98,82.03,81.91,81.99,58
20181201|2018-09-13 07:00,13,82.02,82.02,81.74,81.85,385
20181201|2018-09-13 07:30,13,81.86,82,81.64,81.78,525
20181201|2018-09-13 08:00,13,81.78,81.79,81.55,81.7,749
20181201|2018-09-13 08:30,13,81.7,82.24,81.63,82.02,736
20181201|2018-09-13 09:00,13,81.99,82.27,81.86,81.94,770
20181201|2018-09-13 09:30,13,81.92,81.99,81.65,81.83,1032
20181201|2018-09-13 10:00,13,81.84,82,81.7,81.75,442
20181201|2018-09-13 10:30,13,81.77,81.91,81.72,81.88,246
20181201|2018-09-13 11:00,13,81.88,81.89,81.67,81.75,285
20181201|2018-09-13 11:30,13,81.75,81.82,81.56,81.57,514
20181201|2018-09-13 12:00,13,81.56,81.7,81.48,81.58,1244
20181201|2018-09-13 12:30,13,81.53,81.76,81.42,81.47,958
20181201|2018-09-13 13:00,13,81.47,81.6,81.4,81.47,1745
20181201|2018-09-13 20:00,14,81.41,81.6,81.35,81.58,403
20181201|2018-09-13 20:30,14,81.56,81.62,81.37,81.42,129
20181201|2018-09-13 21:00,14,81.47,81.6,81.4,81.4,79
20181201|2018-09-13 21:30,14,81.41,81.5,81.4,81.47,49
20181201|2018-09-13 22:00,14,81.45,81.49,81.45,81.49,14
20181201|2018-09-13 22:30,14,81.47,81.47,81.43,81.43,6
20181201|2018-09-13 23:00,14,81.42,81.42,81.41,81.41,4
20181201|2018-09-13 23:30,14,81.44,81.46,81.44,81.45,16
20181201|2018-09-14 00:00,14,81.46,81.48,81.43,81.44,35
20181201|2018-09-14 00:30,14,81.48,81.48,81.42,81.45,29
20181201|2018-09-14 01:00,14,81.46,81.48,81.43,81.44,50
20181201|2018-09-14 01:30,14,81.44,81.47,81.4,81.41,119
20181201|2018-09-14 02:00,14,81.42,81.68,81.4,81.68,146
20181201|2018-09-14 02:30,14,81.69,81.73,81.59,81.6,81
20181201|2018-09-14 03:00,14,81.58,81.62,81.5,81.61,94
20181201|2018-09-14 03:30,14,81.55,81.58,81.52,81.58,67
20181201|2018-09-14 04:00,14,81.58,81.6,81.56,81.58,40
20181201|2018-09-14 04:30,14,81.56,81.58,81.4,81.46,298
20181201|2018-09-14 05:00,14,81.45,81.64,81.45,81.6,113
20181201|2018-09-14 05:30,14,81.63,81.86,81.6,81.76,136
20181201|2018-09-14 06:00,14,81.76,81.8,81.67,81.76,66
20181201|2018-09-14 06:30,14,81.78,81.92,81.72,81.72,73
20181201|2018-09-14 07:00,14,81.74,81.86,81.6,81.64,183
20181201|2018-09-14 07:30,14,81.6,81.7,81.45,81.47,439
20181201|2018-09-14 08:00,14,81.5,81.78,81.49,81.71,407
20181201|2018-09-14 08:30,14,81.69,81.98,81.67,81.85,763
20181201|2018-09-14 09:00,14,81.82,81.82,81.56,81.65,438
20181201|2018-09-14 09:30,14,81.67,81.98,81.64,81.83,638
20181201|2018-09-14 10:00,14,81.85,81.89,81.56,81.68,688
20181201|2018-09-14 10:30,14,81.64,81.88,81.64,81.81,602
20181201|2018-09-14 11:00,14,81.77,81.77,81.4,81.55,650
20181201|2018-09-14 11:30,14,81.56,81.74,81.49,81.7,287
20181201|2018-09-14 12:00,14,81.68,81.8,81.59,81.62,274
20181201|2018-09-14 12:30,14,81.63,81.77,81.58,81.77,377
20181201|2018-09-14 13:00,14,81.76,81.92,81.62,81.84,896
20181201|2018-09-16 20:00,17,81.93,81.93,81.57,81.59,206
20181201|2018-09-16 20:30,17,81.59,81.66,81.44,81.44,104
20181201|2018-09-16 21:00,17,81.45,81.5,81.41,81.41,69
20181201|2018-09-16 21:30,17,81.42,81.54,81.42,81.54,9
20181201|2018-09-16 22:00,17,81.54,81.54,81.46,81.46,13
20181201|2018-09-16 22:30,17,81.48,81.56,81.48,81.56,10
20181201|2018-09-16 23:00,17,81.59,81.59,81.58,81.58,3
20181201|2018-09-16 23:30,17,81.58,81.59,81.52,81.52,5
20181201|2018-09-17 00:00,17,81.58,81.58,81.44,81.44,7
20181201|2018-09-17 00:30,17,81.46,81.58,81.41,81.58,43
20181201|2018-09-17 01:00,17,81.56,81.6,81.52,81.6,17
20181201|2018-09-17 01:30,17,81.51,81.58,81.44,81.51,79
20181201|2018-09-17 02:00,17,81.51,81.52,81.47,81.47,4
20181201|2018-09-17 02:30,17,81.47,81.47,81.36,81.41,70
20181201|2018-09-17 03:00,17,81.42,81.48,81.37,81.37,102
20181201|2018-09-17 03:30,17,81.41,81.75,81.41,81.58,212
20181201|2018-09-17 04:00,17,81.54,81.58,81.5,81.55,27
20181201|2018-09-17 04:30,17,81.54,81.66,81.54,81.65,151
20181201|2018-09-17 05:00,17,81.57,81.58,81.5,81.5,25
20181201|2018-09-17 05:30,17,81.51,81.51,81.42,81.42,30
20181201|2018-09-17 06:00,17,81.42,81.46,81.37,81.37,48
20181201|2018-09-17 06:30,17,81.38,81.4,81.31,81.39,340
20181201|2018-09-17 07:00,17,81.4,81.6,81.37,81.5,159
20181201|2018-09-17 07:30,17,81.5,81.6,81.47,81.55,165
20181201|2018-09-17 08:00,17,81.57,81.6,81.44,81.5,124
20181201|2018-09-17 08:30,17,81.53,81.9,81.5,81.78,999
20181201|2018-09-17 09:00,17,81.78,81.88,81.62,81.87,687
20181201|2018-09-17 09:30,17,81.87,82.38,81.87,82.06,1484
20181201|2018-09-17 10:00,17,82.05,82.31,81.79,82.07,552
20181201|2018-09-17 10:30,17,82.11,82.11,81.42,81.49,754
20181201|2018-09-17 11:00,17,81.49,81.82,81.47,81.76,287
20181201|2018-09-17 11:30,17,81.75,81.83,81.56,81.67,157
20181201|2018-09-17 12:00,17,81.68,81.72,81.61,81.72,119
20181201|2018-09-17 12:30,17,81.72,81.76,81.52,81.53,303
20181201|2018-09-17 13:00,17,81.55,81.58,81.3,81.37,934
20181201|2018-09-17 20:00,18,81.44,81.44,81.1,81.15,825
20181201|2018-09-17 20:30,18,81.12,81.26,81.12,81.21,57
20181201|2018-09-17 21:00,18,81.25,81.39,81.22,81.22,52
20181201|2018-09-17 21:30,18,81.21,81.33,81.2,81.33,30
20181201|2018-09-17 22:00,18,81.35,81.67,81.33,81.5,116
20181201|2018-09-17 22:30,18,81.47,81.47,81.41,81.41,6
20181201|2018-09-17 23:00,18,81.41,81.44,81.36,81.38,13
20181201|2018-09-17 23:30,18,81.37,81.43,81.33,81.33,18
20181201|2018-09-18 00:00,18,81.33,81.33,81.25,81.28,18
20181201|2018-09-18 00:30,18,81.38,81.55,81.18,81.55,114
20181201|2018-09-18 01:00,18,81.53,81.55,81.42,81.53,23
20181201|2018-09-18 01:30,18,81.46,81.5,81.38,81.38,32
20181201|2018-09-18 02:00,18,81.41,81.41,81.29,81.35,31
20181201|2018-09-18 02:30,18,81.34,81.34,80.82,80.82,1020
20181201|2018-09-18 03:00,18,80.81,80.88,80.71,80.73,582
20181201|2018-09-18 03:30,18,80.71,80.83,80.7,80.76,173
20181201|2018-09-18 04:00,18,80.76,80.97,80.75,80.89,114
20181201|2018-09-18 04:30,18,80.86,80.89,80.65,80.65,588
20181201|2018-09-18 05:00,18,80.66,80.69,80.49,80.49,1249
20181201|2018-09-18 05:30,18,80.49,80.86,80.48,80.64,204
20181201|2018-09-18 06:00,18,80.67,80.68,80.41,80.41,356
20181201|2018-09-18 06:30,18,80.41,80.45,80.11,80.15,1484
20181201|2018-09-18 07:00,18,80.13,80.13,79.71,79.71,2565
20181201|2018-09-18 07:30,18,79.7,79.95,79.62,79.62,1276
20181201|2018-09-18 08:00,18,79.64,79.89,79.62,79.77,1031
20181201|2018-09-18 08:30,18,79.76,79.79,79.35,79.35,2971
20181201|2018-09-18 09:00,18,79.37,79.58,79.25,79.32,1751
20181201|2018-09-18 09:30,18,79.32,79.32,78.85,78.86,3357
20181201|2018-09-18 10:00,18,78.88,79.01,78.62,78.63,1986
20181201|2018-09-18 10:30,18,78.65,78.84,78.55,78.64,1079
20181201|2018-09-18 11:00,18,78.63,78.64,78.38,78.38,1841
20181201|2018-09-18 11:30,18,78.39,78.6,78.35,78.42,1359
20181201|2018-09-18 12:00,18,78.4,78.43,78.35,78.43,764
20181201|2018-09-18 12:30,18,78.42,78.48,78.36,78.46,1115
20181201|2018-09-18 13:00,18,78.45,78.64,78.36,78.52,2083
20181201|2018-09-18 20:00,19,78.35,78.45,78.35,78.39,544
20181201|2018-09-18 20:30,19,78.39,78.39,78.24,78.3,424
20181201|2018-09-18 21:00,19,78.31,78.36,78.19,78.3,518
20181201|2018-09-18 21:30,19,78.23,78.25,77.91,77.96,960
20181201|2018-09-18 22:00,19,77.93,77.98,77.92,77.93,39
20181201|2018-09-18 22:30,19,77.92,77.98,77.9,77.98,185
20181201|2018-09-18 23:00,19,77.98,78.12,77.95,78.06,269
20181201|2018-09-18 23:30,19,78.01,78.52,78.01,78.24,239
20181201|2018-09-19 00:00,19,78.23,78.46,78.23,78.41,39
20181201|2018-09-19 00:30,19,78.35,78.48,78.2,78.2,87
20181201|2018-09-19 01:00,19,78.2,78.25,78.15,78.17,37
20181201|2018-09-19 01:30,19,78.17,78.39,78.15,78.28,102
20181201|2018-09-19 02:00,19,78.28,78.52,78.23,78.23,232
20181201|2018-09-19 02:30,19,78.19,78.28,78.1,78.21,122
20181201|2018-09-19 03:00,19,78.2,78.49,78.13,78.47,188
20181201|2018-09-19 03:30,19,78.44,78.5,78.41,78.43,78
20181201|2018-09-19 04:00,19,78.42,78.49,78.37,78.43,232
20181201|2018-09-19 04:30,19,78.39,78.52,78.31,78.5,160
20181201|2018-09-19 05:00,19,78.48,78.52,78.41,78.5,251
20181201|2018-09-19 05:30,19,78.45,78.52,78.41,78.43,143
20181201|2018-09-19 06:00,19,78.43,78.52,78.32,78.52,125
20181201|2018-09-19 06:30,19,78.52,78.52,78.38,78.43,197
20181201|2018-09-19 07:00,19,78.4,78.49,78.27,78.4,464
20181201|2018-09-19 07:30,19,78.38,78.93,78.29,78.93,1431
20181201|2018-09-19 08:00,19,78.93,79.33,78.9,79.23,1515
20181201|2018-09-19 08:30,19,79.23,79.28,78.86,78.9,1280
20181201|2018-09-19 09:00,19,78.91,78.96,78.5,78.68,1569
20181201|2018-09-19 09:30,19,78.69,78.97,78.51,78.95,1482
20181201|2018-09-19 10:00,19,78.94,78.94,78.66,78.78,945
20181201|2018-09-19 10:30,19,78.8,78.99,78.77,78.9,817
20181201|2018-09-19 11:00,19,78.92,79,78.82,78.91,792
20181201|2018-09-19 11:30,19,78.91,78.99,78.9,78.94,643
20181201|2018-09-19 12:00,19,78.95,78.97,78.85,78.94,370
20181201|2018-09-19 12:30,19,78.95,78.99,78.79,78.9,474
20181201|2018-09-19 13:00,19,78.89,78.98,78.67,78.8,1343
20181201|2018-09-19 20:00,20,78.72,78.87,78.66,78.8,111
20181201|2018-09-19 20:30,20,78.79,78.81,78.67,78.67,62
20181201|2018-09-19 21:00,20,78.67,78.83,78.67,78.8,8
20181201|2018-09-19 21:30,20,78.8,78.8,78.75,78.75,6
20181201|2018-09-19 22:00,20,78.73,78.88,78.72,78.88,78
20181201|2018-09-19 22:30,20,78.88,78.98,78.85,78.85,82
20181201|2018-09-19 23:00,20,78.84,78.98,78.82,78.97,12
20181201|2018-09-19 23:30,20,78.9,78.9,78.9,78.9,6
20181201|2018-09-20 00:00,20,78.82,78.9,78.82,78.88,14
20181201|2018-09-20 00:30,20,78.82,78.93,78.8,78.8,55
20181201|2018-09-20 01:00,20,78.79,78.96,78.73,78.86,145
20181201|2018-09-20 01:30,20,78.86,78.86,78.75,78.83,96
20181201|2018-09-20 02:00,20,78.81,78.85,78.76,78.79,26
20181201|2018-09-20 02:30,20,78.85,78.85,78.56,78.57,194
20181201|2018-09-20 03:00,20,78.6,78.64,78.43,78.55,281
20181201|2018-09-20 03:30,20,78.55,78.75,78.52,78.65,112
20181201|2018-09-20 04:00,20,78.65,78.65,78.51,78.63,107
20181201|2018-09-20 04:30,20,78.64,78.7,78.6,78.6,54
20181201|2018-09-20 05:00,20,78.62,78.63,78.54,78.56,106
20181201|2018-09-20 05:30,20,78.56,78.63,78.55,78.59,111
20181201|2018-09-20 06:00,20,78.58,78.63,78.54,78.61,44
20181201|2018-09-20 06:30,20,78.61,78.66,78.58,78.61,127
20181201|2018-09-20 07:00,20,78.61,78.64,78.43,78.55,431
20181201|2018-09-20 07:30,20,78.57,78.89,78.54,78.84,489
20181201|2018-09-20 08:00,20,78.87,78.87,78.35,78.39,906
20181201|2018-09-20 08:30,20,78.4,78.41,78.19,78.19,911
20181201|2018-09-20 09:00,20,78.2,78.5,78.19,78.38,568
20181201|2018-09-20 09:30,20,78.38,78.61,78.32,78.37,897
20181201|2018-09-20 10:00,20,78.34,78.37,78.18,78.21,704
20181201|2018-09-20 10:30,20,78.24,78.52,78.22,78.52,508
20181201|2018-09-20 11:00,20,78.52,78.53,78.29,78.45,604
20181201|2018-09-20 11:30,20,78.46,78.55,78.4,78.46,373
20181201|2018-09-20 12:00,20,78.44,78.65,78.44,78.56,320
20181201|2018-09-20 12:30,20,78.56,78.75,78.52,78.65,522
20181201|2018-09-20 13:00,20,78.65,78.7,78.39,78.54,953
20181201|2018-09-20 20:00,21,78.5,78.5,78.16,78.29,430
20181201|2018-09-20 20:30,21,78.29,78.35,78.24,78.24,43
20181201|2018-09-20 21:00,21,78.35,78.35,78.35,78.35,1
20181201|2018-09-20 21:30,21,78.35,78.4,78.3,78.3,33
20181201|2018-09-20 22:00,21,78.39,78.4,78.39,78.4,3
20181201|2018-09-20 22:30,21,78.37,78.37,78.25,78.25,24
20181201|2018-09-20 23:00,21,78.26,78.26,78.26,78.26,1
20181201|2018-09-20 23:30,21,78.31,78.33,78.25,78.25,54
20181201|2018-09-21 00:30,21,78.31,78.31,78.31,78.31,7
20181201|2018-09-21 01:00,21,78.3,78.34,78.25,78.33,31
20181201|2018-09-21 01:30,21,78.29,78.34,78.24,78.34,63
20181201|2018-09-21 02:00,21,78.38,78.4,78.27,78.27,55
20181201|2018-09-21 02:30,21,78.27,78.32,78.25,78.25,109
20181201|2018-09-21 03:00,21,78.25,78.34,78.2,78.32,130
20181201|2018-09-21 03:30,21,78.32,78.35,78.3,78.31,37
20181201|2018-09-21 04:00,21,78.3,78.32,78.18,78.25,94
20181201|2018-09-21 04:30,21,78.25,78.28,78.21,78.22,61
20181201|2018-09-21 05:00,21,78.22,78.27,78.2,78.27,57
20181201|2018-09-21 05:30,21,78.25,78.25,78.18,78.21,86
20181201|2018-09-21 06:00,21,78.19,78.19,78.04,78.08,308
20181201|2018-09-21 06:30,21,78.09,78.11,78.03,78.03,90
20181201|2018-09-21 07:00,21,78.02,78.18,78.01,78.16,305
20181201|2018-09-21 07:30,21,78.18,78.46,78.14,78.4,357
20181201|2018-09-21 08:00,21,78.41,78.58,78.32,78.48,357
20181201|2018-09-21 08:30,21,78.48,78.86,78.36,78.84,857
20181201|2018-09-21 09:00,21,78.83,79.14,78.75,78.97,1491
20181201|2018-09-21 09:30,21,78.98,79.22,78.95,79.2,1384
20181201|2018-09-21 10:00,21,79.18,79.22,78.59,78.78,778
20181201|2018-09-21 10:30,21,78.8,78.86,78.55,78.74,642
20181201|2018-09-21 11:00,21,78.74,78.75,78.5,78.73,478
20181201|2018-09-21 11:30,21,78.74,79.16,78.67,79.11,408
20181201|2018-09-21 12:00,21,79.09,79.13,78.92,79.05,380
20181201|2018-09-21 12:30,21,79.07,79.17,79.01,79.14,331
20181201|2018-09-21 13:00,21,79.15,79.17,78.96,78.99,1037
20181201|2018-09-23 20:00,24,79.25,79.3,78.95,79.24,604
20181201|2018-09-23 20:30,24,79.3,79.3,79.04,79.2,67
20181201|2018-09-23 21:00,24,79.21,79.3,79.21,79.25,15
20181201|2018-09-23 21:30,24,79.25,79.25,78.87,78.88,41
20181201|2018-09-23 22:00,24,78.98,79.17,78.98,79.17,11
20181201|2018-09-23 22:30,24,79.14,79.17,79.13,79.17,11
20181201|2018-09-23 23:00,24,79.1,79.13,79.1,79.13,2
20181201|2018-09-23 23:30,24,79.18,79.28,79.17,79.28,30
20181201|2018-09-24 00:00,24,79.28,79.29,79.27,79.27,8
20181201|2018-09-24 00:30,24,79.25,79.25,79.24,79.24,11
20181201|2018-09-24 01:00,24,79.23,79.23,79.07,79.15,24
20181201|2018-09-24 01:30,24,79.14,79.15,79.03,79.03,17
20181201|2018-09-24 02:00,24,79.05,79.09,79.05,79.05,17
20181201|2018-09-24 02:30,24,79.02,79.1,78.9,79.1,104
20181201|2018-09-24 03:00,24,79.03,79.08,78.93,79.08,90
20181201|2018-09-24 03:30,24,79.02,79.06,79,79.06,29
20181201|2018-09-24 04:00,24,79.08,79.17,79.07,79.16,107
20181201|2018-09-24 04:30,24,79.14,79.17,79.13,79.16,27
20181201|2018-09-24 05:00,24,79.17,79.17,79.13,79.16,114
20181201|2018-09-24 05:30,24,79.17,79.17,79.15,79.15,6
20181201|2018-09-24 06:00,24,79.16,79.18,79.15,79.17,75
20181201|2018-09-24 06:30,24,79.17,79.18,79.05,79.12,138
20181201|2018-09-24 07:00,24,79.12,79.18,78.99,79.03,172
20181201|2018-09-24 07:30,24,79.01,79.1,78.83,78.83,239
20181201|2018-09-24 08:00,24,78.83,79.1,78.75,79.07,488
20181201|2018-09-24 08:30,24,79.08,79.09,78.78,78.88,531
20181201|2018-09-24 09:00,24,78.86,79,78.65,78.81,944
20181201|2018-09-24 09:30,24,78.82,78.9,78.65,78.88,527
20181201|2018-09-24 10:00,24,78.87,78.94,78.75,78.85,612
20181201|2018-09-24 10:30,24,78.85,78.89,78.76,78.86,344
20181201|2018-09-24 11:00,24,78.84,79.14,78.71,79.13,909
20181201|2018-09-24 11:30,24,79.14,79.15,78.99,79.02,714
20181201|2018-09-24 12:00,24,79.04,79.13,79.01,79.01,366
20181201|2018-09-24 12:30,24,79.01,79.03,78.77,78.85,504
20181201|2018-09-24 13:00,24,78.87,78.9,78.32,78.51,1533
20181201|2018-09-24 20:00,25,78.58,79,78.58,78.6,441
20181201|2018-09-24 20:30,25,78.6,78.62,78.55,78.55,38
20181201|2018-09-24 21:00,25,78.57,78.59,78.5,78.5,35
20181201|2018-09-24 21:30,25,78.53,78.55,78.5,78.5,10
20181201|2018-09-24 22:00,25,78.51,78.51,78.44,78.48,66
20181201|2018-09-24 22:30,25,78.48,78.56,78.45,78.5,22
20181201|2018-09-24 23:00,25,78.5,78.55,78.5,78.54,17
20181201|2018-09-24 23:30,25,78.58,78.6,78.58,78.6,4
20181201|2018-09-25 00:00,25,78.58,78.58,78.58,78.58,2
20181201|2018-09-25 00:30,25,78.55,78.57,78.37,78.37,62
20181201|2018-09-25 01:00,25,78.37,78.49,78.11,78.12,234
20181201|2018-09-25 01:30,25,78.15,78.3,78.1,78.3,100
20181201|2018-09-25 02:00,25,78.3,78.43,78.2,78.3,80
20181201|2018-09-25 02:30,25,78.36,78.41,78.26,78.3,41
20181201|2018-09-25 03:00,25,78.3,78.35,78.26,78.27,54
20181201|2018-09-25 03:30,25,78.27,78.41,78.22,78.41,76
20181201|2018-09-25 04:00,25,78.38,78.4,78.31,78.4,26
20181201|2018-09-25 04:30,25,78.42,78.45,78.42,78.45,24
20181201|2018-09-25 05:00,25,78.43,78.46,78.42,78.43,17
20181201|2018-09-25 05:30,25,78.41,78.43,78.37,78.42,35
20181201|2018-09-25 06:00,25,78.41,78.43,78.38,78.38,25
20181201|2018-09-25 06:30,25,78.38,78.46,78.35,78.46,18
20181201|2018-09-25 07:00,25,78.43,78.55,78.37,78.5,241
20181201|2018-09-25 07:30,25,78.49,78.6,78.47,78.58,480
20181201|2018-09-25 08:00,25,78.57,78.75,78.45,78.73,343
20181201|2018-09-25 08:30,25,78.75,78.85,78.49,78.74,756
20181201|2018-09-25 09:00,25,78.72,78.95,78.66,78.94,934
20181201|2018-09-25 09:30,25,78.93,79.1,78.82,79.02,1381
20181201|2018-09-25 10:00,25,79.03,79.15,78.93,79.12,825
20181201|2018-09-25 10:30,25,79.11,79.21,79.01,79.06,701
20181201|2018-09-25 11:00,25,79.06,79.14,79.03,79.1,375
20181201|2018-09-25 11:30,25,79.1,79.15,79.05,79.11,453
20181201|2018-09-25 12:00,25,79.1,79.15,79.02,79.03,430
20181201|2018-09-25 12:30,25,79.03,79.05,78.87,78.97,378
20181201|2018-09-25 13:00,25,78.98,79.16,78.91,78.98,711
20181201|2018-09-25 20:00,26,79,79.5,78.97,79.45,775
20181201|2018-09-25 20:30,26,79.45,79.45,79.29,79.32,131
20181201|2018-09-25 21:00,26,79.39,79.41,79.39,79.41,11
20181201|2018-09-25 21:30,26,79.35,79.35,79.14,79.21,158
20181201|2018-09-25 22:00,26,79.22,79.22,79.05,79.09,112
20181201|2018-09-25 22:30,26,79.08,79.14,79.07,79.14,28
20181201|2018-09-26 00:00,26,79.18,79.18,79.13,79.13,4
20181201|2018-09-26 00:30,26,79.17,79.17,79.01,79.05,110
20181201|2018-09-26 01:00,26,79.05,79.16,79.02,79.12,51
20181201|2018-09-26 01:30,26,79.17,79.18,79.1,79.11,28
20181201|2018-09-26 02:00,26,79.15,79.29,79.15,79.16,35
20181201|2018-09-26 02:30,26,79.2,79.23,79.2,79.2,30
20181201|2018-09-26 03:00,26,79.22,79.29,79.22,79.26,32
20181201|2018-09-26 03:30,26,79.26,79.26,79.25,79.25,7
20181201|2018-09-26 04:00,26,79.29,79.42,79.29,79.36,99
20181201|2018-09-26 04:30,26,79.34,79.39,79.31,79.36,13
20181201|2018-09-26 05:00,26,79.35,79.5,79.35,79.47,137
20181201|2018-09-26 05:30,26,79.47,79.49,79.4,79.47,37
20181201|2018-09-26 06:00,26,79.48,79.6,79.42,79.57,191
20181201|2018-09-26 06:30,26,79.56,79.6,79.35,79.46,146
20181201|2018-09-26 07:00,26,79.4,79.4,79.05,79.14,264
20181201|2018-09-26 07:30,26,79.14,79.31,79.02,79.26,340
20181201|2018-09-26 08:00,26,79.28,79.28,79.16,79.25,268
20181201|2018-09-26 08:30,26,79.24,79.25,78.91,78.97,1073
20181201|2018-09-26 09:00,26,78.99,78.99,78.42,78.73,1499
20181201|2018-09-26 09:30,26,78.69,78.96,78.66,78.89,786
20181201|2018-09-26 10:00,26,78.91,78.95,78.78,78.89,431
20181201|2018-09-26 10:30,26,78.89,78.92,78.74,78.76,368
20181201|2018-09-26 11:00,26,78.77,79.02,78.68,79.02,544
20181201|2018-09-26 11:30,26,79.01,79.02,78.77,78.78,430
20181201|2018-09-26 12:00,26,78.82,78.85,78.68,78.8,532
20181201|2018-09-26 12:30,26,78.82,78.86,78.64,78.74,646
20181201|2018-09-26 13:00,26,78.74,78.75,78.5,78.58,1097
20181201|2018-09-26 20:00,27,78.6,78.69,78.42,78.45,392
20181201|2018-09-26 20:30,27,78.42,78.54,78.36,78.45,169
20181201|2018-09-26 21:30,27,78.45,78.45,78.42,78.42,8
20181201|2018-09-26 22:00,27,78.48,78.48,78.43,78.44,6
20181201|2018-09-26 23:00,27,78.5,78.54,78.5,78.54,12
20181201|2018-09-26 23:30,27,78.49,78.55,78.48,78.48,7
20181201|2018-09-27 00:00,27,78.48,78.51,78.37,78.37,66
20181201|2018-09-27 00:30,27,78.36,78.42,78.3,78.31,151
20181201|2018-09-27 01:00,27,78.35,78.37,78.31,78.31,43
20181201|2018-09-27 01:30,27,78.31,78.35,78.27,78.31,183
20181201|2018-09-27 02:00,27,78.31,78.32,78.27,78.31,54
20181201|2018-09-27 02:30,27,78.31,78.35,78.27,78.27,91
20181201|2018-09-27 03:00,27,78.29,78.3,78.2,78.25,148
20181201|2018-09-27 03:30,27,78.23,78.24,78.2,78.24,41
20181201|2018-09-27 04:00,27,78.24,78.32,78.24,78.28,52
20181201|2018-09-27 04:30,27,78.28,78.3,78.25,78.27,40
20181201|2018-09-27 05:00,27,78.26,78.3,78.25,78.27,37
20181201|2018-09-27 05:30,27,78.26,78.31,78.25,78.31,123
20181201|2018-09-27 06:00,27,78.28,78.36,78.2,78.29,221
20181201|2018-09-27 06:30,27,78.3,78.41,78.29,78.36,54
20181201|2018-09-27 07:00,27,78.36,78.37,78.2,78.22,183
20181201|2018-09-27 07:30,27,78.22,78.29,78.05,78.12,1564
20181201|2018-09-27 08:00,27,78.11,78.14,77.75,77.91,2108
20181201|2018-09-27 08:30,27,77.92,77.99,77.75,77.9,794
20181201|2018-09-27 09:00,27,77.89,77.9,77.64,77.64,956
20181201|2018-09-27 09:30,27,77.65,77.65,77.33,77.38,2282
20181201|2018-09-27 10:00,27,77.36,77.7,77.31,77.51,870
20181201|2018-09-27 10:30,27,77.51,77.78,77.48,77.73,377
20181201|2018-09-27 11:00,27,77.76,77.77,77.55,77.58,537
20181201|2018-09-27 11:30,27,77.58,77.86,77.55,77.84,448
20181201|2018-09-27 12:00,27,77.81,77.85,77.69,77.72,367
20181201|2018-09-27 12:30,27,77.72,77.9,77.65,77.67,378
20181201|2018-09-27 13:00,27,77.7,77.84,77.7,77.78,897
20181201|2018-09-27 20:00,28,77.68,77.85,77.63,77.83,247
20181201|2018-09-27 20:30,28,77.8,77.89,77.8,77.88,57
20181201|2018-09-27 21:00,28,77.84,77.84,77.72,77.72,31
20181201|2018-09-27 21:30,28,77.74,77.82,77.73,77.82,7
20181201|2018-09-27 22:00,28,77.85,77.85,77.7,77.76,30
20181201|2018-09-27 22:30,28,77.76,77.76,77.7,77.7,19
20181201|2018-09-27 23:30,28,77.72,77.72,77.63,77.65,35
20181201|2018-09-28 00:00,28,77.64,77.65,77.63,77.64,11
20181201|2018-09-28 00:30,28,77.66,77.76,77.66,77.66,89
20181201|2018-09-28 01:00,28,77.66,77.69,77.64,77.68,53
20181201|2018-09-28 01:30,28,77.69,77.74,77.62,77.74,47
20181201|2018-09-28 02:00,28,77.73,77.73,77.53,77.53,62
20181201|2018-09-28 02:30,28,77.53,77.54,77.44,77.53,79
20181201|2018-09-28 03:00,28,77.57,77.61,77.5,77.52,77
20181201|2018-09-28 03:30,28,77.52,77.55,77.47,77.52,23
20181201|2018-09-28 04:00,28,77.55,77.63,77.47,77.49,34
20181201|2018-09-28 04:30,28,77.49,77.52,77.43,77.45,71
20181201|2018-09-28 05:00,28,77.44,77.47,77.42,77.43,108
20181201|2018-09-28 05:30,28,77.42,77.45,77.38,77.45,58
20181201|2018-09-28 06:00,28,77.44,77.51,77.34,77.48,140
20181201|2018-09-28 06:30,28,77.5,77.63,77.49,77.57,98
20181201|2018-09-28 07:00,28,77.57,77.57,77.26,77.3,625
20181201|2018-09-28 07:30,28,77.33,77.43,77.27,77.34,338
20181201|2018-09-28 08:00,28,77.33,77.38,77.15,77.17,631
20181201|2018-09-28 08:30,28,77.17,77.2,76.8,77.04,2911
20181201|2018-09-28 09:00,28,77.04,77.04,76.83,76.85,1576
20181201|2018-09-28 09:30,28,76.84,77.03,76.63,76.9,2266
20181201|2018-09-28 10:00,28,76.91,77,76.71,76.81,908
20181201|2018-09-28 10:30,28,76.8,76.85,76.65,76.67,528
20181201|2018-09-28 11:00,28,76.65,76.66,76.42,76.6,1270
20181201|2018-09-28 11:30,28,76.61,76.64,76.51,76.51,477
20181201|2018-09-28 12:00,28,76.5,76.52,76.42,76.46,411
20181201|2018-09-28 12:30,28,76.46,76.52,76.28,76.29,1044
20181201|2018-09-28 13:00,28,76.29,76.45,76.27,76.41,2337
20181201|2018-09-30 20:00,1,76.25,76.37,76.25,76.29,542
20181201|2018-09-30 20:30,1,76.29,76.3,76.22,76.23,82
20181201|2018-09-30 21:00,1,76.21,76.26,76.2,76.25,31
20181201|2018-09-30 21:30,1,76.24,76.3,76.2,76.24,94
20181201|2018-09-30 22:00,1,76.22,76.25,76.2,76.22,16
20181201|2018-09-30 22:30,1,76.21,76.21,76.16,76.17,44
20181201|2018-09-30 23:00,1,76.17,76.2,76.16,76.16,24
20181201|2018-09-30 23:30,1,76.15,76.17,76.11,76.15,96
20181201|2018-10-01 00:00,1,76.13,76.16,76.1,76.16,88
20181201|2018-10-01 00:30,1,76.16,76.2,76.11,76.12,54
20181201|2018-10-01 01:00,1,76.12,76.19,76.1,76.11,49
20181201|2018-10-01 01:30,1,76.13,76.15,76.1,76.1,60
20181201|2018-10-01 02:00,1,76.14,76.15,76.07,76.08,147
20181201|2018-10-01 02:30,1,76.08,76.17,76.07,76.1,69
20181201|2018-10-01 03:00,1,76.09,76.19,76.08,76.15,57
20181201|2018-10-01 03:30,1,76.15,76.23,76.12,76.23,159
20181201|2018-10-01 04:00,1,76.23,76.3,76.15,76.15,188
20181201|2018-10-01 04:30,1,76.14,76.17,76.07,76.1,185
20181201|2018-10-01 05:00,1,76.11,76.15,76.08,76.13,117
20181201|2018-10-01 05:30,1,76.13,76.16,76.1,76.1,99
20181201|2018-10-01 06:00,1,76.1,76.18,76.08,76.09,131
20181201|2018-10-01 06:30,1,76.1,76.17,76.08,76.08,170
20181201|2018-10-01 07:00,1,76.08,76.08,75.37,75.62,2895
20181201|2018-10-01 07:30,1,75.63,76,75.44,75.92,1276
20181201|2018-10-01 08:00,1,75.91,76.84,75.85,76.81,3040
20181201|2018-10-01 08:30,1,76.79,77.14,76.65,76.74,1835
20181201|2018-10-01 09:00,1,76.73,76.82,76.34,76.47,1629
20181201|2018-10-01 09:30,1,76.46,77,76.41,76.85,1744
20181201|2018-10-01 10:00,1,76.81,77,76.57,76.78,1168
20181201|2018-10-01 10:30,1,76.8,77,76.72,76.98,1438
20181201|2018-10-01 11:00,1,76.99,77.2,76.83,76.84,1082
20181201|2018-10-01 11:30,1,76.88,76.96,76.64,76.68,446
20181201|2018-10-01 12:00,1,76.68,76.75,76.58,76.67,588
20181201|2018-10-01 12:30,1,76.66,76.68,76.01,76.03,1097
20181201|2018-10-01 13:00,1,76.02,76.7,76.01,76.29,2687
20181201|2018-10-01 20:00,2,76.2,76.3,76.2,76.28,176
20181201|2018-10-01 20:30,2,76.28,76.3,76.27,76.29,18
20181201|2018-10-01 21:00,2,76.24,76.24,76.15,76.15,101
20181201|2018-10-01 21:30,2,76.18,76.27,76.15,76.27,58
20181201|2018-10-01 22:00,2,76.2,76.2,76.13,76.17,20
20181201|2018-10-01 22:30,2,76.21,76.23,76.13,76.13,12
20181201|2018-10-01 23:00,2,76.11,76.16,76.11,76.16,4
20181201|2018-10-01 23:30,2,76.19,76.19,76.1,76.1,30
20181201|2018-10-02 00:00,2,76.13,76.13,75.91,75.91,113
20181201|2018-10-02 00:30,2,75.91,75.93,75.83,75.9,73
20181201|2018-10-02 01:00,2,75.95,75.98,75.9,75.9,14
20181201|2018-10-02 01:30,2,75.93,75.98,75.85,75.88,52
20181201|2018-10-02 02:00,2,75.85,75.9,75.77,75.82,103
20181201|2018-10-02 02:30,2,75.86,75.88,75.8,75.84,77
20181201|2018-10-02 03:00,2,75.83,76,75.81,75.98,184
20181201|2018-10-02 03:30,2,75.96,75.99,75.9,75.9,78
20181201|2018-10-02 04:00,2,75.9,75.94,75.9,75.94,73
20181201|2018-10-02 04:30,2,75.93,76.09,75.92,76.02,163
20181201|2018-10-02 05:00,2,76.01,76.02,75.9,75.97,107
20181201|2018-10-02 05:30,2,75.98,76.01,75.93,75.95,28
20181201|2018-10-02 06:00,2,75.93,75.94,75.75,75.79,164
20181201|2018-10-02 06:30,2,75.78,75.92,75.76,75.9,70
20181201|2018-10-02 07:00,2,75.9,76.16,75.78,76.13,389
20181201|2018-10-02 07:30,2,76.11,76.2,76.05,76.08,294
20181201|2018-10-02 08:00,2,76.07,76.2,75.95,76.18,667
20181201|2018-10-02 08:30,2,76.16,76.7,76.12,76.68,1271
20181201|2018-10-02 09:00,2,76.68,76.81,76.37,76.44,963
20181201|2018-10-02 09:30,2,76.44,76.56,76.32,76.53,845
20181201|2018-10-02 10:00,2,76.54,76.57,76.33,76.38,432
20181201|2018-10-02 10:30,2,76.36,76.48,76.2,76.2,554
20181201|2018-10-02 11:00,2,76.2,76.29,76.08,76.29,533
20181201|2018-10-02 11:30,2,76.29,76.35,76.11,76.27,390
20181201|2018-10-02 12:00,2,76.24,76.28,76.12,76.17,406
20181201|2018-10-02 12:30,2,76.18,76.19,75.94,76.13,789
20181201|2018-10-02 13:00,2,76.15,76.27,76,76.26,1076
20181201|2018-10-02 20:00,3,76.3,76.41,76.19,76.4,117
20181201|2018-10-02 20:30,3,76.39,76.4,76.1,76.33,39
20181201|2018-10-02 21:00,3,76.31,76.35,76.31,76.35,4
20181201|2018-10-02 21:30,3,76.3,76.3,76.3,76.3,10
20181201|2018-10-02 22:00,3,76.29,76.3,76.28,76.28,5
20181201|2018-10-02 22:30,3,76.28,76.28,76.27,76.27,3
20181201|2018-10-02 23:00,3,76.33,76.34,76.33,76.34,4
20181201|2018-10-02 23:30,3,76.29,76.29,76.29,76.29,1
20181201|2018-10-03 00:00,3,76.3,76.32,76.29,76.31,8
20181201|2018-10-03 00:30,3,76.28,76.28,76.25,76.25,5
20181201|2018-10-03 01:00,3,76.31,76.31,76.31,76.31,1
20181201|2018-10-03 01:30,3,76.27,76.32,76.21,76.32,15
20181201|2018-10-03 02:00,3,76.31,76.4,76.31,76.38,59
20181201|2018-10-03 02:30,3,76.41,76.44,76.39,76.44,26
20181201|2018-10-03 03:00,3,76.42,76.46,76.4,76.46,91
20181201|2018-10-03 03:30,3,76.47,76.51,76.41,76.51,97
20181201|2018-10-03 04:00,3,76.49,76.51,76.2,76.2,108
20181201|2018-10-03 04:30,3,76.19,76.26,76.16,76.24,43
20181201|2018-10-03 05:00,3,76.23,76.31,76.23,76.26,30
20181201|2018-10-03 05:30,3,76.26,76.3,76.24,76.26,38
20181201|2018-10-03 06:00,3,76.2,76.2,76.08,76.09,88
20181201|2018-10-03 06:30,3,76.11,76.43,76.11,76.38,147
20181201|2018-10-03 07:00,3,76.36,76.36,76.16,76.34,152
20181201|2018-10-03 07:30,3,76.34,76.86,76.28,76.77,815
20181201|2018-10-03 08:00,3,76.78,76.82,76.49,76.69,688
20181201|2018-10-03 08:30,3,76.68,76.73,76.33,76.55,727
20181201|2018-10-03 09:00,3,76.56,76.82,76.48,76.77,670
20181201|2018-10-03 09:30,3,76.72,76.77,76.42,76.6,615
20181201|2018-10-03 10:00,3,76.58,76.63,76.44,76.51,308
20181201|2018-10-03 10:30,3,76.5,76.62,76.45,76.53,328
20181201|2018-10-03 11:00,3,76.56,76.62,76.4,76.48,491
20181201|2018-10-03 11:30,3,76.48,76.51,76.43,76.47,307
20181201|2018-10-03 12:00,3,76.47,76.6,76.43,76.6,380
20181201|2018-10-03 12:30,3,76.58,76.8,76.5,76.56,562
20181201|2018-10-03 13:00,3,76.57,76.59,76.38,76.4,995
20181201|2018-10-03 20:00,4,76.55,76.7,76.46,76.68,184
20181201|2018-10-03 20:30,4,76.61,76.61,76.59,76.6,12
20181201|2018-10-03 21:00,4,76.61,76.61,76.56,76.56,40
20181201|2018-10-03 21:30,4,76.61,76.61,76.61,76.61,3
20181201|2018-10-03 22:00,4,76.63,76.68,76.63,76.68,5
20181201|2018-10-03 22:30,4,76.68,76.75,76.68,76.72,44
20181201|2018-10-03 23:00,4,76.71,76.75,76.7,76.75,33
20181201|2018-10-03 23:30,4,76.77,76.77,76.7,76.7,15
20181201|2018-10-04 00:00,4,76.64,76.69,76.61,76.69,12
20181201|2018-10-04 00:30,4,76.61,76.65,76.61,76.62,6
20181201|2018-10-04 01:00,4,76.64,76.64,76.56,76.56,34
20181201|2018-10-04 01:30,4,76.58,76.65,76.56,76.65,47
20181201|2018-10-04 02:00,4,76.65,76.66,76.56,76.66,36
20181201|2018-10-04 02:30,4,76.62,76.69,76.59,76.66,70
20181201|2018-10-04 03:00,4,76.65,76.65,76.51,76.55,60
20181201|2018-10-04 03:30,4,76.5,76.53,76.48,76.52,46
20181201|2018-10-04 04:00,4,76.51,76.54,76.46,76.48,157
20181201|2018-10-04 04:30,4,76.48,76.53,76.46,76.48,42
20181201|2018-10-04 05:00,4,76.48,76.59,76.48,76.56,44
20181201|2018-10-04 05:30,4,76.54,76.55,76.5,76.55,18
20181201|2018-10-04 06:00,4,76.55,76.62,76.5,76.62,64
20181201|2018-10-04 06:30,4,76.62,76.62,76.59,76.59,63
20181201|2018-10-04 07:00,4,76.61,76.77,76.5,76.64,324
20181201|2018-10-04 07:30,4,76.63,76.63,75.63,75.98,2931
20181201|2018-10-04 08:00,4,75.98,76.05,75.85,76.01,392
20181201|2018-10-04 08:30,4,76.01,76.1,75.76,75.8,634
20181201|2018-10-04 09:00,4,75.82,76.07,75.77,75.89,445
20181201|2018-10-04 09:30,4,75.89,76.37,75.86,76.19,838
20181201|2018-10-04 10:00,4,76.19,76.25,76.05,76.15,439
20181201|2018-10-04 10:30,4,76.18,76.2,75.84,75.93,608
20181201|2018-10-04 11:00,4,75.93,76.06,75.92,76.05,320
20181201|2018-10-04 11:30,4,76.05,76.34,76.02,76.28,335
20181201|2018-10-04 12:00,4,76.29,76.34,76.17,76.19,117
20181201|2018-10-04 12:30,4,76.19,76.31,76.19,76.28,202
20181201|2018-10-04 13:00,4,76.31,76.34,75.9,76,955
20181201|2018-10-04 20:00,5,76,76.17,76,76.1,88
20181201|2018-10-04 20:30,5,76.17,76.17,76.03,76.03,45
20181201|2018-10-04 21:00,5,76.04,76.06,76,76,28
20181201|2018-10-04 21:30,5,76.01,76.11,76.01,76.11,10
20181201|2018-10-04 22:00,5,76.1,76.1,76.1,76.1,2
20181201|2018-10-04 23:00,5,76.1,76.1,76.07,76.07,2
20181201|2018-10-04 23:30,5,76.01,76.08,76.01,76.08,5
20181201|2018-10-05 00:00,5,76.05,76.05,76.01,76.01,6
20181201|2018-10-05 00:30,5,76.05,76.08,76,76.06,19
20181201|2018-10-05 01:00,5,76.05,76.15,76.05,76.09,52
20181201|2018-10-05 01:30,5,76.09,76.15,76.09,76.11,30
20181201|2018-10-05 02:00,5,76.1,76.1,76,76.04,30
20181201|2018-10-05 02:30,5,76.03,76.1,76.01,76.08,29
20181201|2018-10-05 03:00,5,76.08,76.09,76,76.05,72
20181201|2018-10-05 03:30,5,76.03,76.05,76,76.02,30
20181201|2018-10-05 04:00,5,76.06,76.07,76,76.07,292
20181201|2018-10-05 04:30,5,76.05,76.06,76,76,37
20181201|2018-10-05 05:00,5,76.01,76.05,76,76.02,85
20181201|2018-10-05 05:30,5,76.03,76.14,76.02,76.11,159
20181201|2018-10-05 06:00,5,76.06,76.08,76,76.08,69
20181201|2018-10-05 06:30,5,76.09,76.33,76.05,76.25,125
20181201|2018-10-05 07:00,5,76.22,76.53,76.11,76.34,406
20181201|2018-10-05 07:30,5,76.37,76.63,76.3,76.63,412
20181201|2018-10-05 08:00,5,76.63,76.73,76.48,76.6,432
20181201|2018-10-05 08:30,5,76.61,76.62,76.37,76.49,554
20181201|2018-10-05 09:00,5,76.48,76.5,76.24,76.45,569
20181201|2018-10-05 09:30,5,76.42,76.52,76.2,76.3,567
20181201|2018-10-05 10:00,5,76.29,76.37,76.05,76.12,587
20181201|2018-10-05 10:30,5,76.13,76.29,76.07,76.2,663
20181201|2018-10-05 11:00,5,76.15,76.38,76.14,76.34,442
20181201|2018-10-05 11:30,5,76.35,76.4,76.28,76.32,409
20181201|2018-10-05 12:00,5,76.3,76.51,76.25,76.4,590
20181201|2018-10-05 12:30,5,76.37,76.37,76.11,76.19,820
20181201|2018-10-05 13:00,5,76.22,76.22,76.02,76.06,1418
20181201|2018-10-07 20:00,8,76.39,76.58,76.17,76.54,550
20181201|2018-10-07 20:30,8,76.56,76.58,76.33,76.33,84
20181201|2018-10-07 21:00,8,76.44,76.56,76.35,76.56,41
20181201|2018-10-07 21:30,8,76.53,76.53,76.26,76.3,131
20181201|2018-10-07 22:00,8,76.35,76.57,76.25,76.53,139
20181201|2018-10-07 22:30,8,76.41,76.41,76.4,76.4,3
20181201|2018-10-07 23:00,8,76.39,76.39,76.39,76.39,2
20181201|2018-10-07 23:30,8,76.37,76.37,76.36,76.36,2
20181201|2018-10-08 00:30,8,76.37,76.5,76.37,76.4,24
20181201|2018-10-08 01:00,8,76.45,76.5,76.4,76.47,25
20181201|2018-10-08 01:30,8,76.45,76.47,76.37,76.39,28
20181201|2018-10-08 02:00,8,76.36,76.5,76.35,76.47,128
20181201|2018-10-08 02:30,8,76.49,76.6,76.47,76.6,138
20181201|2018-10-08 03:00,8,76.6,76.79,76.59,76.74,267
20181201|2018-10-08 03:30,8,76.71,76.79,76.71,76.73,70
20181201|2018-10-08 04:00,8,76.75,76.76,76.57,76.59,70
20181201|2018-10-08 04:30,8,76.64,76.64,76.5,76.58,61
20181201|2018-10-08 05:00,8,76.6,76.68,76.59,76.65,63
20181201|2018-10-08 05:30,8,76.68,76.73,76.67,76.73,81
20181201|2018-10-08 06:00,8,76.7,76.95,76.7,76.94,384
20181201|2018-10-08 06:30,8,76.95,76.95,76.86,76.94,211
20181201|2018-10-08 07:00,8,76.91,76.95,76.75,76.95,410
20181201|2018-10-08 07:30,8,76.94,76.95,76.83,76.92,222
20181201|2018-10-08 08:00,8,76.92,77.45,76.92,77.37,2088
20181201|2018-10-08 08:30,8,77.35,77.35,76.9,76.9,1368
20181201|2018-10-08 09:00,8,76.91,77.09,76.77,77.03,960
20181201|2018-10-08 09:30,8,77.03,77.04,76.35,76.57,1649
20181201|2018-10-08 10:00,8,76.56,76.65,76.47,76.63,680
20181201|2018-10-08 10:30,8,76.66,76.84,76.5,76.53,576
20181201|2018-10-08 11:00,8,76.53,76.92,76.51,76.78,616
20181201|2018-10-08 11:30,8,76.78,77,76.74,76.92,513
20181201|2018-10-08 12:00,8,76.9,77.2,76.85,77.13,874
20181201|2018-10-08 12:30,8,77.13,77.4,77.09,77.37,1400
20181201|2018-10-08 13:00,8,77.38,77.61,77.35,77.53,2875
20181201|2018-10-08 20:00,9,77.5,77.55,77.22,77.55,206
20181201|2018-10-08 20:30,9,77.52,77.63,77.29,77.4,333
20181201|2018-10-08 21:00,9,77.39,77.55,77.32,77.55,33
20181201|2018-10-08 21:30,9,77.49,77.55,77.43,77.49,63
20181201|2018-10-08 22:00,9,77.58,77.63,77.58,77.6,45
20181201|2018-10-08 22:30,9,77.58,77.58,77.56,77.58,3
20181201|2018-10-08 23:00,9,77.56,77.63,77.55,77.6,32
20181201|2018-10-08 23:30,9,77.61,77.63,77.6,77.61,14
20181201|2018-10-09 00:00,9,77.59,77.59,77.57,77.57,2
20181201|2018-10-09 00:30,9,77.59,77.6,77.53,77.55,22
20181201|2018-10-09 01:00,9,77.57,77.57,77.51,77.51,15
20181201|2018-10-09 01:30,9,77.53,77.66,77.51,77.63,150
20181201|2018-10-09 02:00,9,77.63,77.8,77.6,77.74,96
20181201|2018-10-09 02:30,9,77.73,77.89,77.73,77.75,224
20181201|2018-10-09 03:00,9,77.74,77.75,77.62,77.69,29
20181201|2018-10-09 03:30,9,77.72,77.8,77.7,77.75,30
20181201|2018-10-09 04:00,9,77.76,77.89,77.72,77.81,147
20181201|2018-10-09 04:30,9,77.81,77.86,77.75,77.84,143
20181201|2018-10-09 05:00,9,77.84,77.85,77.79,77.83,72
20181201|2018-10-09 05:30,9,77.83,77.89,77.83,77.87,75
20181201|2018-10-09 06:00,9,77.86,77.88,77.55,77.57,92
20181201|2018-10-09 06:30,9,77.58,77.65,77.32,77.39,181
20181201|2018-10-09 07:00,9,77.42,77.44,77.32,77.43,121
20181201|2018-10-09 07:30,9,77.42,77.56,77.32,77.53,501
20181201|2018-10-09 08:00,9,77.53,77.86,77.47,77.63,1163
20181201|2018-10-09 08:30,9,77.64,77.76,77.13,77.29,1275
20181201|2018-10-09 09:00,9,77.29,77.67,77.27,77.61,657
20181201|2018-10-09 09:30,9,77.59,77.62,76.7,77,1305
20181201|2018-10-09 10:00,9,77.02,77.12,76.56,76.81,881
20181201|2018-10-09 10:30,9,76.82,76.95,76.77,76.82,406
20181201|2018-10-09 11:00,9,76.85,77.04,76.75,76.87,540
20181201|2018-10-09 11:30,9,76.85,76.91,76.38,76.42,876
20181201|2018-10-09 12:00,9,76.42,77,76.2,76.83,868
20181201|2018-10-09 12:30,9,76.82,77.11,76.73,76.9,391
20181201|2018-10-09 13:00,9,76.89,77.2,76.81,77.06,1146
20181201|2018-10-09 20:00,10,77.01,77.21,76.73,76.73,283
20181201|2018-10-09 20:30,10,76.75,76.75,76.58,76.75,69
20181201|2018-10-09 21:00,10,76.81,76.93,76.8,76.93,26
20181201|2018-10-09 21:30,10,76.84,76.9,76.84,76.85,4
20181201|2018-10-09 22:00,10,76.84,76.86,76.77,76.77,50
20181201|2018-10-09 22:30,10,76.76,76.76,76.76,76.76,1
20181201|2018-10-09 23:00,10,76.74,76.74,76.74,76.74,5
20181201|2018-10-09 23:30,10,76.78,76.78,76.72,76.72,2
20181201|2018-10-10 00:00,10,76.72,76.72,76.7,76.7,3
20181201|2018-10-10 00:30,10,76.75,76.86,76.75,76.84,19
20181201|2018-10-10 01:00,10,76.87,76.9,76.87,76.9,13
20181201|2018-10-10 01:30,10,76.83,76.87,76.73,76.87,72
20181201|2018-10-10 02:00,10,76.74,76.84,76.73,76.73,40
20181201|2018-10-10 02:30,10,76.78,76.79,76.65,76.7,72
20181201|2018-10-10 03:00,10,76.65,76.71,76.65,76.65,39
20181201|2018-10-10 03:30,10,76.66,76.68,76.49,76.62,128
20181201|2018-10-10 04:00,10,76.59,76.63,76.51,76.53,29
20181201|2018-10-10 04:30,10,76.55,76.71,76.54,76.62,32
20181201|2018-10-10 05:00,10,76.67,76.78,76.66,76.69,64
20181201|2018-10-10 05:30,10,76.7,76.84,76.7,76.81,61
20181201|2018-10-10 06:00,10,76.78,76.91,76.71,76.89,180
20181201|2018-10-10 06:30,10,76.89,76.98,76.86,76.98,207
20181201|2018-10-10 07:00,10,76.97,77.19,76.89,77.01,423
20181201|2018-10-10 07:30,10,77,77.01,76.83,76.87,237
20181201|2018-10-10 08:00,10,76.88,76.98,76.83,76.95,232
20181201|2018-10-10 08:30,10,76.95,76.95,76.55,76.55,865
20181201|2018-10-10 09:00,10,76.55,77.02,76.5,76.98,823
20181201|2018-10-10 09:30,10,76.96,77.47,76.96,77.44,1766
20181201|2018-10-10 10:00,10,77.43,77.47,76.88,76.92,669
20181201|2018-10-10 10:30,10,76.89,77.25,76.83,77.23,601
20181201|2018-10-10 11:00,10,77.21,77.57,77.16,77.45,1106
20181201|2018-10-10 11:30,10,77.43,77.43,77.26,77.3,512
20181201|2018-10-10 12:00,10,77.29,77.35,77.25,77.29,199
20181201|2018-10-10 12:30,10,77.3,77.31,76.9,76.94,653
20181201|2018-10-10 13:00,10,76.97,76.97,76.7,76.93,1401
20181201|2018-10-10 20:00,11,76.87,76.95,76.8,76.95,206
20181201|2018-10-10 20:30,11,76.92,77.14,76.92,77.06,105
20181201|2018-10-10 21:00,11,77.07,77.07,76.82,76.82,47
20181201|2018-10-10 21:30,11,76.86,76.96,76.84,76.92,25
20181201|2018-10-10 22:00,11,76.91,76.91,76.67,76.7,108
20181201|2018-10-10 22:30,11,76.67,76.67,76.65,76.66,13
20181201|2018-10-10 23:00,11,76.69,76.69,76.69,76.69,1
20181201|2018-10-10 23:30,11,76.69,76.7,76.69,76.7,7
20181201|2018-10-11 00:00,11,76.7,76.77,76.7,76.77,16
20181201|2018-10-11 00:30,11,76.75,76.8,76.75,76.79,21
20181201|2018-10-11 01:00,11,76.78,76.8,76.42,76.49,521
20181201|2018-10-11 01:30,11,76.53,76.7,76.29,76.39,198
20181201|2018-10-11 02:00,11,76.32,76.63,76.32,76.6,60
20181201|2018-10-11 02:30,11,76.58,76.73,76.58,76.6,54
20181201|2018-10-11 03:00,11,76.59,76.6,76.5,76.6,66
20181201|2018-10-11 03:30,11,76.57,76.57,76.43,76.43,90
20181201|2018-10-11 04:00,11,76.4,76.41,76.25,76.26,208
20181201|2018-10-11 04:30,11,76.25,76.34,76.25,76.34,83
20181201|2018-10-11 05:00,11,76.33,76.44,76.3,76.44,82
20181201|2018-10-11 05:30,11,76.44,76.55,76.39,76.55,42
20181201|2018-10-11 06:00,11,76.51,76.55,76.5,76.5,8
20181201|2018-10-11 06:30,11,76.53,76.59,76.5,76.59,24
20181201|2018-10-11 07:00,11,76.56,76.87,76.56,76.75,411
20181201|2018-10-11 07:30,11,76.75,77.09,76.72,76.81,461
20181201|2018-10-11 08:00,11,76.75,76.83,76.44,76.54,336
20181201|2018-10-11 08:30,11,76.55,76.76,76.46,76.73,725
20181201|2018-10-11 09:00,11,76.74,76.75,76.56,76.57,610
20181201|2018-10-11 09:30,11,76.59,76.74,76.58,76.59,500
20181201|2018-10-11 10:00,11,76.6,76.65,76.57,76.57,742
20181201|2018-10-11 10:30,11,76.59,76.61,76.42,76.43,778
20181201|2018-10-11 11:00,11,76.47,77.76,76.15,77.35,4586
20181201|2018-10-11 11:30,11,77.32,77.39,77.12,77.15,515
20181201|2018-10-11 12:00,11,77.12,77.31,77.12,77.24,363
20181201|2018-10-11 12:30,11,77.23,77.37,77.1,77.26,572
20181201|2018-10-11 13:00,11,77.28,77.29,76.73,76.75,1426
20181201|2018-10-11 20:00,12,76.88,77.19,76.88,77.04,179
20181201|2018-10-11 20:30,12,77.11,77.29,76.98,77.21,163
20181201|2018-10-11 21:00,12,77.21,77.25,77.19,77.2,21
20181201|2018-10-11 21:30,12,77.24,77.24,77.12,77.13,33
20181201|2018-10-11 22:00,12,77.2,77.24,77.2,77.24,16
20181201|2018-10-11 22:30,12,77.22,77.25,77.22,77.25,10
20181201|2018-10-11 23:00,12,77.25,77.25,77.17,77.25,18
20181201|2018-10-11 23:30,12,77.26,77.26,77.16,77.2,10
20181201|2018-10-12 00:30,12,77.27,77.29,77.24,77.29,10
20181201|2018-10-12 01:00,12,77.29,77.59,77.29,77.5,185
20181201|2018-10-12 01:30,12,77.55,77.75,77.53,77.75,260
20181201|2018-10-12 02:00,12,77.72,77.75,77.58,77.75,163
20181201|2018-10-12 02:30,12,77.67,77.7,77.63,77.68,19
20181201|2018-10-12 03:00,12,77.68,77.8,77.67,77.79,119
20181201|2018-10-12 03:30,12,77.76,77.79,77.59,77.62,79
20181201|2018-10-12 04:00,12,77.6,77.63,77.48,77.57,48
20181201|2018-10-12 04:30,12,77.6,77.7,77.6,77.69,144
20181201|2018-10-12 05:00,12,77.69,77.7,77.65,77.67,71
20181201|2018-10-12 05:30,12,77.67,77.7,77.48,77.48,115
20181201|2018-10-12 06:00,12,77.48,77.64,77.36,77.52,306
20181201|2018-10-12 06:30,12,77.52,77.78,77.52,77.78,237
20181201|2018-10-12 07:00,12,77.79,77.9,77.57,77.74,708
20181201|2018-10-12 07:30,12,77.73,78.88,77.69,78.81,3494
20181201|2018-10-12 08:00,12,78.81,78.84,78.37,78.55,1711
20181201|2018-10-12 08:30,12,78.54,78.65,78.18,78.31,1188
20181201|2018-10-12 09:00,12,78.35,78.44,78.24,78.43,894
20181201|2018-10-12 09:30,12,78.44,78.6,78.36,78.42,1018
20181201|2018-10-12 10:00,12,78.41,78.73,78.41,78.58,900
20181201|2018-10-12 10:30,12,78.58,78.64,78.53,78.53,385
20181201|2018-10-12 11:00,12,78.53,78.59,78.36,78.44,702
20181201|2018-10-12 11:30,12,78.45,78.73,78.39,78.69,741
20181201|2018-10-12 12:00,12,78.69,78.75,78.58,78.64,512
20181201|2018-10-12 12:30,12,78.63,78.64,78.39,78.39,426
20181201|2018-10-12 13:00,12,78.39,78.55,78.27,78.48,1235
20181201|2018-10-14 20:00,15,78.7,79.16,78.63,79.1,1381
20181201|2018-10-14 20:30,15,79.01,79.15,78.98,79.14,121
20181201|2018-10-14 21:00,15,79.11,79.11,79,79,128
20181201|2018-10-14 21:30,15,78.96,79,78.8,78.8,173
20181201|2018-10-14 22:00,15,78.8,78.85,78.75,78.76,76
20181201|2018-10-14 22:30,15,78.85,78.88,78.8,78.88,4
20181201|2018-10-14 23:00,15,78.87,78.87,78.8,78.8,8
20181201|2018-10-14 23:30,15,78.8,78.8,78.8,78.8,4
20181201|2018-10-15 00:00,15,78.86,78.86,78.86,78.86,1
20181201|2018-10-15 00:30,15,78.81,78.82,78.75,78.75,129
20181201|2018-10-15 01:00,15,78.79,78.86,78.75,78.77,197
20181201|2018-10-15 01:30,15,78.8,78.8,78.55,78.55,226
20181201|2018-10-15 02:00,15,78.63,78.66,78.52,78.66,95
20181201|2018-10-15 02:30,15,78.65,78.65,78.52,78.59,41
20181201|2018-10-15 03:00,15,78.52,78.6,78.52,78.6,66
20181201|2018-10-15 03:30,15,78.6,78.61,78.55,78.55,24
20181201|2018-10-15 04:00,15,78.56,78.73,78.55,78.69,48
20181201|2018-10-15 04:30,15,78.72,78.87,78.62,78.78,100
20181201|2018-10-15 05:00,15,78.78,78.93,78.78,78.84,53
20181201|2018-10-15 05:30,15,78.87,78.87,78.79,78.8,56
20181201|2018-10-15 06:00,15,78.82,78.95,78.82,78.95,71
20181201|2018-10-15 06:30,15,78.94,79.04,78.93,78.94,167
20181201|2018-10-15 07:00,15,78.92,78.92,78.63,78.66,401
20181201|2018-10-15 07:30,15,78.62,78.64,78.5,78.56,613
20181201|2018-10-15 08:00,15,78.56,78.59,78.13,78.27,937
20181201|2018-10-15 08:30,15,78.22,78.26,77.85,77.93,1478
20181201|2018-10-15 09:00,15,77.93,78.16,77.9,78.15,893
20181201|2018-10-15 09:30,15,78.13,78.57,77.98,78.47,1216
20181201|2018-10-15 10:00,15,78.47,78.65,78.24,78.35,736
20181201|2018-10-15 10:30,15,78.36,78.46,78.31,78.43,263
20181201|2018-10-15 11:00,15,78.42,78.53,78.3,78.44,355
20181201|2018-10-15 11:30,15,78.4,78.68,78.35,78.52,377
20181201|2018-10-15 12:00,15,78.55,78.69,78.53,78.63,284
20181201|2018-10-15 12:30,15,78.65,78.9,78.64,78.85,531
20181201|2018-10-15 13:00,15,78.86,78.89,78.67,78.74,1135
20181201|2018-10-15 20:00,16,78.93,79,78.77,78.77,335
20181201|2018-10-15 20:30,16,78.76,78.84,78.76,78.84,15
20181201|2018-10-15 21:00,16,78.82,78.86,78.72,78.86,56
20181201|2018-10-15 21:30,16,78.85,78.86,78.78,78.86,8
20181201|2018-10-15 22:00,16,78.87,78.87,78.58,78.6,72
20181201|2018-10-15 23:00,16,78.74,78.74,78.74,78.74,2
20181201|2018-10-16 00:00,16,78.8,78.8,78.8,78.8,6
20181201|2018-10-16 00:30,16,78.71,78.85,78.4,78.54,157
20181201|2018-10-16 01:00,16,78.53,78.55,78.27,78.35,144
20181201|2018-10-16 01:30,16,78.34,78.56,78.32,78.56,63
20181201|2018-10-16 02:00,16,78.48,78.59,78.42,78.59,26
20181201|2018-10-16 02:30,16,78.4,78.44,78.32,78.44,30
20181201|2018-10-16 03:00,16,78.37,78.37,78.37,78.37,1
20181201|2018-10-16 03:30,16,78.4,78.48,78.4,78.47,29
20181201|2018-10-16 04:00,16,78.48,78.49,78.45,78.48,26
20181201|2018-10-16 04:30,16,78.49,78.51,78.45,78.49,37
20181201|2018-10-16 05:00,16,78.5,78.65,78.46,78.65,63
20181201|2018-10-16 05:30,16,78.66,78.76,78.66,78.76,47
20181201|2018-10-16 06:00,16,78.76,78.9,78.76,78.89,78
20181201|2018-10-16 06:30,16,78.87,78.87,78.61,78.75,76
20181201|2018-10-16 07:00,16,78.72,78.78,78.59,78.64,199
20181201|2018-10-16 07:30,16,78.64,78.85,78.48,78.59,370
20181201|2018-10-16 08:00,16,78.6,78.86,78.57,78.81,364
20181201|2018-10-16 08:30,16,78.84,78.84,78.41,78.65,970
20181201|2018-10-16 09:00,16,78.63,78.71,78.35,78.46,756
20181201|2018-10-16 09:30,16,78.47,78.72,78.25,78.69,1002
20181201|2018-10-16 10:00,16,78.7,78.8,78.55,78.59,500
20181201|2018-10-16 10:30,16,78.61,78.8,78.36,78.48,896
20181201|2018-10-16 11:00,16,78.48,78.6,78.4,78.49,528
20181201|2018-10-16 11:30,16,78.49,78.51,78.38,78.41,324
20181201|2018-10-16 12:00,16,78.4,78.46,78.36,78.45,336
20181201|2018-10-16 12:30,16,78.43,78.53,78.4,78.47,433
20181201|2018-10-16 13:00,16,78.48,78.54,78.25,78.34,1036
20181201|2018-10-16 20:00,17,78.45,78.6,78.12,78.6,191
20181201|2018-10-16 20:30,17,78.54,78.59,78.14,78.14,231
20181201|2018-10-16 21:00,17,78.23,78.52,78.21,78.5,85
20181201|2018-10-16 21:30,17,78.45,78.47,78.41,78.47,16
20181201|2018-10-16 22:00,17,78.47,78.47,78.38,78.42,31
20181201|2018-10-16 22:30,17,78.39,78.4,78.39,78.4,11
20181201|2018-10-16 23:30,17,78.41,78.54,78.41,78.47,48
20181201|2018-10-17 00:00,17,78.47,78.47,78.47,78.47,3
20181201|2018-10-17 00:30,17,78.46,78.6,78.4,78.6,77
20181201|2018-10-17 01:00,17,78.59,78.6,78.49,78.49,93
20181201|2018-10-17 01:30,17,78.52,78.53,78.45,78.53,28
20181201|2018-10-17 02:00,17,78.58,78.58,78.48,78.5,7
20181201|2018-10-17 02:30,17,78.5,78.5,78.4,78.42,53
20181201|2018-10-17 03:00,17,78.46,78.46,78.41,78.41,26
20181201|2018-10-17 03:30,17,78.48,78.5,78.41,78.45,56
20181201|2018-10-17 04:00,17,78.49,78.49,78.41,78.49,25
20181201|2018-10-17 04:30,17,78.49,78.49,78.43,78.49,69
20181201|2018-10-17 05:00,17,78.49,78.5,78.25,78.34,118
20181201|2018-10-17 05:30,17,78.31,78.35,78.21,78.35,51
20181201|2018-10-17 06:00,17,78.3,78.36,78.21,78.28,46
20181201|2018-10-17 06:30,17,78.24,78.28,78.15,78.18,59
20181201|2018-10-17 07:00,17,78.2,78.31,78.09,78.2,279
20181201|2018-10-17 07:30,17,78.16,78.33,78.16,78.31,201
20181201|2018-10-17 08:00,17,78.31,78.53,78.26,78.48,339
20181201|2018-10-17 08:30,17,78.43,78.56,78.11,78.27,754
20181201|2018-10-17 09:00,17,78.28,78.4,78.13,78.13,483
20181201|2018-10-17 09:30,17,78.16,78.17,77.7,77.87,1979
20181201|2018-10-17 10:00,17,77.87,78.06,77.66,77.77,864
20181201|2018-10-17 10:30,17,77.75,77.88,77.67,77.88,309
20181201|2018-10-17 11:00,17,77.89,78.02,77.71,77.88,454
20181201|2018-10-17 11:30,17,77.86,78.01,77.8,77.94,242
20181201|2018-10-17 12:00,17,77.95,78.01,77.82,77.83,176
20181201|2018-10-17 12:30,17,77.83,78.15,77.83,78,413
20181201|2018-10-17 13:00,17,78,78.05,77.85,77.88,549
20181201|2018-10-17 20:00,18,77.92,78.09,77.77,78.02,228
20181201|2018-10-17 20:30,18,77.95,77.95,77.9,77.9,3
20181201|2018-10-17 21:00,18,77.9,77.9,77.77,77.85,38
20181201|2018-10-17 21:30,18,77.84,77.86,77.8,77.8,14
20181201|2018-10-17 22:00,18,77.78,77.81,77.78,77.81,9
20181201|2018-10-17 22:30,18,77.79,77.79,77.79,77.79,4
20181201|2018-10-17 23:00,18,77.78,77.8,77.77,77.8,9
20181201|2018-10-18 00:30,18,77.87,77.93,77.69,77.7,88
20181201|2018-10-18 01:00,18,77.69,77.8,77.65,77.7,207
20181201|2018-10-18 01:30,18,77.7,77.73,77.65,77.68,60
20181201|2018-10-18 02:00,18,77.68,77.72,77.68,77.71,22
20181201|2018-10-18 02:30,18,77.69,77.79,77.68,77.75,103
20181201|2018-10-18 03:00,18,77.7,77.78,77.68,77.71,67
20181201|2018-10-18 03:30,18,77.68,77.75,77.65,77.74,113
20181201|2018-10-18 04:00,18,77.69,77.71,77.65,77.68,54
20181201|2018-10-18 04:30,18,77.66,77.71,77.65,77.68,23
20181201|2018-10-18 05:00,18,77.68,77.78,77.64,77.68,124
20181201|2018-10-18 05:30,18,77.67,77.68,77.64,77.66,15
20181201|2018-10-18 06:00,18,77.67,77.82,77.63,77.63,233
20181201|2018-10-18 06:30,18,77.63,77.71,77.63,77.63,116
20181201|2018-10-18 07:00,18,77.65,77.75,77.6,77.71,585
20181201|2018-10-18 07:30,18,77.69,77.78,77.44,77.53,785
20181201|2018-10-18 08:00,18,77.53,77.76,77.44,77.53,823
20181201|2018-10-18 08:30,18,77.55,77.58,77.33,77.34,731
20181201|2018-10-18 09:00,18,77.33,77.86,77.33,77.82,675
20181201|2018-10-18 09:30,18,77.83,78.4,77.79,78.26,1686
20181201|2018-10-18 10:00,18,78.24,78.25,77.95,78.12,673
20181201|2018-10-18 10:30,18,78.14,78.2,77.78,78.05,624
20181201|2018-10-18 11:00,18,78.02,78.02,77.79,77.79,272
20181201|2018-10-18 11:30,18,77.79,77.99,77.75,77.9,335
20181201|2018-10-18 12:00,18,77.9,77.95,77.79,77.84,185
20181201|2018-10-18 12:30,18,77.82,77.95,77.79,77.89,221
20181201|2018-10-18 13:00,18,77.89,78.12,77.84,78.07,918
20181201|2018-10-18 20:00,19,78.15,78.15,78.01,78.1,37
20181201|2018-10-18 20:30,19,78.09,78.09,77.7,77.77,334
20181201|2018-10-18 21:00,19,77.79,77.83,77.73,77.75,9
20181201|2018-10-18 21:30,19,77.75,77.83,77.75,77.78,6
20181201|2018-10-18 22:00,19,77.86,77.99,77.86,77.99,34
20181201|2018-10-18 22:30,19,77.99,77.99,77.99,77.99,1
20181201|2018-10-18 23:30,19,77.99,78.04,77.97,78.01,20
20181201|2018-10-19 00:00,19,78.13,78.13,78.1,78.1,5
20181201|2018-10-19 00:30,19,78.07,78.14,78.06,78.08,34
20181201|2018-10-19 01:00,19,78.08,78.08,78.08,78.08,20
20181201|2018-10-19 01:30,19,78.08,78.08,77.8,77.95,66
20181201|2018-10-19 02:00,19,77.92,77.92,77.83,77.84,18
20181201|2018-10-19 02:30,19,77.83,77.95,77.83,77.95,24
20181201|2018-10-19 03:00,19,77.95,78.04,77.91,78.04,58
20181201|2018-10-19 03:30,19,78.07,78.14,78.02,78.02,28
20181201|2018-10-19 04:00,19,78.07,78.08,77.86,77.86,111
20181201|2018-10-19 04:30,19,77.88,77.92,77.86,77.86,25
20181201|2018-10-19 05:00,19,77.85,77.91,77.82,77.88,16
20181201|2018-10-19 05:30,19,77.93,77.95,77.92,77.94,15
20181201|2018-10-19 06:00,19,77.98,78.06,77.74,77.8,140
20181201|2018-10-19 06:30,19,77.8,77.89,77.75,77.89,54
20181201|2018-10-19 07:00,19,77.85,78.04,77.79,77.83,247
20181201|2018-10-19 07:30,19,77.8,77.88,77.71,77.72,411
20181201|2018-10-19 08:00,19,77.72,77.77,77.67,77.69,358
20181201|2018-10-19 08:30,19,77.69,77.75,77.56,77.58,806
20181201|2018-10-19 09:00,19,77.58,77.85,77.57,77.73,607
20181201|2018-10-19 09:30,19,77.71,77.73,77.52,77.55,838
20181201|2018-10-19 10:00,19,77.57,77.73,77.52,77.6,634
20181201|2018-10-19 10:30,19,77.6,77.83,77.59,77.78,634
20181201|2018-10-19 11:00,19,77.78,77.83,77.64,77.81,351
20181201|2018-10-19 11:30,19,77.81,77.95,77.74,77.84,308
20181201|2018-10-19 12:00,19,77.81,77.85,77.76,77.84,176
20181201|2018-10-19 12:30,19,77.82,77.84,77.77,77.84,331
20181201|2018-10-19 13:00,19,77.83,77.95,77.8,77.9,798
20181201|2018-10-21 20:00,22,77.85,78.38,77.76,78.24,474
20181201|2018-10-21 20:30,22,78.24,78.46,78.24,78.37,167
20181201|2018-10-21 21:00,22,78.34,78.34,78.2,78.29,44
20181201|2018-10-21 21:30,22,78.28,78.4,78.28,78.34,21
20181201|2018-10-21 22:00,22,78.37,78.4,78.29,78.39,33
20181201|2018-10-21 22:30,22,78.38,78.38,78.35,78.37,21
20181201|2018-10-21 23:00,22,78.33,78.38,78.31,78.37,11
20181201|2018-10-21 23:30,22,78.37,78.4,78.37,78.4,18
20181201|2018-10-22 00:00,22,78.4,78.4,78.29,78.3,27
20181201|2018-10-22 00:30,22,78.33,78.35,78.33,78.35,16
20181201|2018-10-22 01:00,22,78.35,78.44,78.32,78.41,259
20181201|2018-10-22 01:30,22,78.41,78.5,78.4,78.47,88
20181201|2018-10-22 02:00,22,78.49,78.49,78.47,78.49,7
20181201|2018-10-22 02:30,22,78.47,78.5,78.4,78.43,55
20181201|2018-10-22 03:00,22,78.43,78.48,78.37,78.42,69
20181201|2018-10-22 03:30,22,78.42,78.44,78.4,78.4,8
20181201|2018-10-22 04:00,22,78.41,78.73,78.41,78.67,225
20181201|2018-10-22 04:30,22,78.69,78.8,78.65,78.78,223
20181201|2018-10-22 05:00,22,78.77,78.87,78.76,78.78,249
20181201|2018-10-22 05:30,22,78.78,78.93,78.77,78.92,148
20181201|2018-10-22 06:00,22,78.9,78.94,78.83,78.83,170
20181201|2018-10-22 06:30,22,78.82,78.88,78.58,78.59,110
20181201|2018-10-22 07:00,22,78.62,79.39,78.56,79.36,1342
20181201|2018-10-22 07:30,22,79.34,79.4,79,79.09,870
20181201|2018-10-22 08:00,22,79.04,79.15,79,79.12,453
20181201|2018-10-22 08:30,22,79.09,79.19,79,79.11,732
20181201|2018-10-22 09:00,22,79.14,79.2,79.09,79.2,516
20181201|2018-10-22 09:30,22,79.19,79.2,78.82,79.18,1083
20181201|2018-10-22 10:00,22,79.18,79.45,79.17,79.35,1724
20181201|2018-10-22 10:30,22,79.33,80.04,79.31,79.76,3245
20181201|2018-10-22 11:00,22,79.78,80.13,79.78,80.11,1679
20181201|2018-10-22 11:30,22,80.11,80.14,79.93,79.97,1313
20181201|2018-10-22 12:00,22,79.98,80.02,79.87,79.97,670
20181201|2018-10-22 12:30,22,79.97,80,79.83,79.9,535
20181201|2018-10-22 13:00,22,79.88,80.14,79.88,79.98,2131
20181201|2018-10-22 20:00,23,80,80,79.78,79.85,240
20181201|2018-10-22 20:30,23,79.85,79.93,79.77,79.93,71
20181201|2018-10-22 21:00,23,79.94,79.99,79.81,79.83,91
20181201|2018-10-22 21:30,23,79.83,79.96,79.83,79.92,21
20181201|2018-10-22 22:00,23,79.92,79.94,79.9,79.9,19
20181201|2018-10-22 22:30,23,79.94,79.95,79.88,79.88,33
20181201|2018-10-22 23:00,23,79.9,79.94,79.89,79.94,29
20181201|2018-10-22 23:30,23,79.94,79.94,79.9,79.94,6
20181201|2018-10-23 00:00,23,79.93,79.94,79.91,79.93,18
20181201|2018-10-23 00:30,23,79.94,80,79.93,80,78
20181201|2018-10-23 01:00,23,79.96,79.96,79.75,79.8,153
20181201|2018-10-23 01:30,23,79.8,79.8,79.71,79.71,105
20181201|2018-10-23 02:00,23,79.75,79.79,79.65,79.65,70
20181201|2018-10-23 02:30,23,79.65,79.75,79.63,79.67,93
20181201|2018-10-23 03:00,23,79.72,79.75,79.64,79.64,62
20181201|2018-10-23 03:30,23,79.66,79.71,79.64,79.66,12
20181201|2018-10-23 04:00,23,79.65,79.65,79.57,79.57,111
20181201|2018-10-23 04:30,23,79.58,79.66,79.56,79.62,123
20181201|2018-10-23 05:00,23,79.64,79.83,79.6,79.71,197
20181201|2018-10-23 05:30,23,79.7,79.7,79.62,79.63,34
20181201|2018-10-23 06:00,23,79.62,79.67,79.6,79.67,41
20181201|2018-10-23 06:30,23,79.64,79.65,79.56,79.59,98
20181201|2018-10-23 07:00,23,79.6,79.77,79.58,79.7,427
20181201|2018-10-23 07:30,23,79.71,79.73,79.1,79.11,1170
20181201|2018-10-23 08:00,23,79.1,79.22,78.18,78.38,2984
20181201|2018-10-23 08:30,23,78.38,78.64,78.22,78.5,1929
20181201|2018-10-23 09:00,23,78.48,78.71,78.34,78.58,1533
20181201|2018-10-23 09:30,23,78.63,78.68,78.36,78.56,1620
20181201|2018-10-23 10:00,23,78.57,78.64,78.44,78.58,778
20181201|2018-10-23 10:30,23,78.56,78.68,78.38,78.44,719
20181201|2018-10-23 11:00,23,78.44,78.6,78.4,78.58,759
20181201|2018-10-23 11:30,23,78.57,78.89,78.45,78.77,885
20181201|2018-10-23 12:00,23,78.79,78.94,78.76,78.82,409
20181201|2018-10-23 12:30,23,78.81,78.88,78.72,78.78,348
20181201|2018-10-23 13:00,23,78.77,79.1,78.75,78.92,1354
20181201|2018-10-23 20:00,24,79.03,79.09,78.72,78.73,193
20181201|2018-10-23 20:30,24,78.8,78.82,78.6,78.6,55
20181201|2018-10-23 21:00,24,78.61,78.73,78.6,78.73,24
20181201|2018-10-23 21:30,24,78.76,78.81,78.57,78.57,48
20181201|2018-10-23 22:00,24,78.68,78.68,78.58,78.58,7
20181201|2018-10-23 23:00,24,78.67,78.67,78.67,78.67,1
20181201|2018-10-23 23:30,24,78.67,78.67,78.67,78.67,1
20181201|2018-10-24 00:00,24,78.68,78.68,78.61,78.65,9
20181201|2018-10-24 00:30,24,78.61,78.79,78.61,78.76,12
20181201|2018-10-24 01:00,24,78.76,78.77,78.64,78.68,26
20181201|2018-10-24 01:30,24,78.65,78.84,78.64,78.84,71
20181201|2018-10-24 02:00,24,78.84,78.91,78.8,78.91,73
20181201|2018-10-24 02:30,24,78.85,78.89,78.76,78.76,17
20181201|2018-10-24 03:00,24,78.71,78.81,78.68,78.76,33
20181201|2018-10-24 03:30,24,78.71,78.77,78.67,78.67,56
20181201|2018-10-24 04:00,24,78.69,78.84,78.69,78.84,14
20181201|2018-10-24 04:30,24,78.84,78.85,78.77,78.84,77
20181201|2018-10-24 05:00,24,78.85,78.97,78.8,78.96,106
20181201|2018-10-24 05:30,24,78.97,78.97,78.91,78.91,46
20181201|2018-10-24 06:00,24,78.89,78.95,78.83,78.91,66
20181201|2018-10-24 06:30,24,78.94,78.97,78.94,78.95,52
20181201|2018-10-24 07:00,24,78.92,79,78.82,78.99,251
20181201|2018-10-24 07:30,24,78.98,79.25,78.97,79.25,643
20181201|2018-10-24 08:00,24,79.24,79.25,79.12,79.2,510
20181201|2018-10-24 08:30,24,79.21,79.5,79.08,79.13,1196
20181201|2018-10-24 09:00,24,79.1,79.2,78.83,78.83,548
20181201|2018-10-24 09:30,24,78.85,78.9,78.49,78.69,1178
20181201|2018-10-24 10:00,24,78.69,78.71,78.21,78.4,1696
20181201|2018-10-24 10:30,24,78.39,78.57,78.33,78.38,622
20181201|2018-10-24 11:00,24,78.4,78.54,78.36,78.37,390
20181201|2018-10-24 11:30,24,78.36,78.36,77.5,77.72,3818
20181201|2018-10-24 12:00,24,77.72,77.75,77.1,77.22,2091
20181201|2018-10-24 12:30,24,77.21,77.62,77.18,77.57,845
20181201|2018-10-24 13:00,24,77.54,77.54,77,77.15,2340
20181201|2018-10-24 20:00,25,77.07,77.07,76.85,76.95,619
20181201|2018-10-24 20:30,25,76.99,77.01,76.81,76.86,288
20181201|2018-10-24 21:00,25,76.86,76.9,76.85,76.9,19
20181201|2018-10-24 21:30,25,76.9,76.9,76.87,76.87,3
20181201|2018-10-24 22:00,25,76.85,76.85,76.8,76.82,30
20181201|2018-10-24 22:30,25,76.85,76.87,76.82,76.82,14
20181201|2018-10-24 23:00,25,76.83,76.85,76.83,76.85,4
20181201|2018-10-24 23:30,25,76.85,76.92,76.85,76.92,51
20181201|2018-10-25 00:00,25,76.9,76.98,76.9,76.98,27
20181201|2018-10-25 00:30,25,76.96,77.01,76.92,76.94,60
20181201|2018-10-25 01:00,25,76.94,77.06,76.94,76.99,57
20181201|2018-10-25 01:30,25,77,77.05,77,77,60
20181201|2018-10-25 02:00,25,77,77.07,77,77.02,42
20181201|2018-10-25 02:30,25,77.01,77.04,76.99,77.03,36
20181201|2018-10-25 03:00,25,76.99,77,76.91,76.95,95
20181201|2018-10-25 03:30,25,76.96,76.96,76.89,76.91,47
20181201|2018-10-25 04:00,25,76.92,76.95,76.9,76.95,31
20181201|2018-10-25 04:30,25,76.94,77,76.86,76.9,85
20181201|2018-10-25 05:00,25,76.91,76.97,76.85,76.96,44
20181201|2018-10-25 05:30,25,76.94,76.97,76.93,76.94,13
20181201|2018-10-25 06:00,25,76.92,76.97,76.9,76.97,63
20181201|2018-10-25 06:30,25,76.96,76.97,76.86,76.88,52
20181201|2018-10-25 07:00,25,76.89,77.07,76.86,77,356
20181201|2018-10-25 07:30,25,77,77.07,76.45,76.78,1632
20181201|2018-10-25 08:00,25,76.75,76.8,76.3,76.31,1002
20181201|2018-10-25 08:30,25,76.3,76.36,76.14,76.35,1690
20181201|2018-10-25 09:00,25,76.34,76.59,76.3,76.53,816
20181201|2018-10-25 09:30,25,76.52,76.85,76.43,76.49,1746
20181201|2018-10-25 10:00,25,76.46,77.21,76.37,77.04,1112
20181201|2018-10-25 10:30,25,77.01,77.28,76.9,77.21,571
20181201|2018-10-25 11:00,25,77.18,77.4,77.18,77.28,839
20181201|2018-10-25 11:30,25,77.29,77.34,77.09,77.29,534
20181201|2018-10-25 12:00,25,77.29,77.39,77.2,77.33,190
20181201|2018-10-25 12:30,25,77.35,77.74,77.29,77.62,739
20181201|2018-10-25 13:00,25,77.62,77.75,77.42,77.6,1210
20181201|2018-10-25 20:00,26,77.89,77.97,77.69,77.79,314
20181201|2018-10-25 20:30,26,77.81,77.81,77.68,77.68,111
20181201|2018-10-25 21:00,26,77.68,77.73,77.68,77.69,80
20181201|2018-10-25 21:30,26,77.7,77.76,77.7,77.71,3
20181201|2018-10-25 22:00,26,77.71,77.71,77.63,77.68,63
20181201|2018-10-25 22:30,26,77.7,77.83,77.7,77.75,35
20181201|2018-10-25 23:00,26,77.7,77.7,77.7,77.7,8
20181201|2018-10-25 23:30,26,77.81,77.85,77.81,77.85,31
20181201|2018-10-26 00:00,26,77.82,77.82,77.72,77.72,19
20181201|2018-10-26 00:30,26,77.73,77.73,77.63,77.63,58
20181201|2018-10-26 01:00,26,77.69,77.74,77.69,77.74,34
20181201|2018-10-26 01:30,26,77.74,77.77,77.7,77.7,24
20181201|2018-10-26 02:00,26,77.7,77.7,77.63,77.66,79
20181201|2018-10-26 02:30,26,77.64,77.67,77.58,77.66,61
20181201|2018-10-26 03:00,26,77.68,77.71,77.56,77.71,84
20181201|2018-10-26 03:30,26,77.66,77.73,77.52,77.54,62
20181201|2018-10-26 04:00,26,77.58,77.6,77.38,77.4,66
20181201|2018-10-26 04:30,26,77.38,77.41,77.11,77.31,130
20181201|2018-10-26 05:00,26,77.3,77.35,77.19,77.2,82
20181201|2018-10-26 05:30,26,77.22,77.35,77.18,77.19,57
20181201|2018-10-26 06:00,26,77.19,77.26,77.18,77.24,26
20181201|2018-10-26 06:30,26,77.27,77.3,77.23,77.29,53
20181201|2018-10-26 07:00,26,77.28,77.4,77.16,77.28,158
20181201|2018-10-26 07:30,26,77.3,77.57,77.21,77.42,392
20181201|2018-10-26 08:00,26,77.4,77.57,77.37,77.56,213
20181201|2018-10-26 08:30,26,77.55,77.8,77.33,77.69,782
20181201|2018-10-26 09:00,26,77.69,77.8,77.61,77.73,555
20181201|2018-10-26 09:30,26,77.72,77.9,77.65,77.71,941
20181201|2018-10-26 10:00,26,77.67,78.44,77.65,78.18,1485
20181201|2018-10-26 10:30,26,78.19,78.22,77.97,78.17,361
20181201|2018-10-26 11:00,26,78.19,78.44,78.17,78.28,601
20181201|2018-10-26 11:30,26,78.29,78.6,78.2,78.53,838
20181201|2018-10-26 12:00,26,78.52,78.73,78.44,78.61,788
20181201|2018-10-26 12:30,26,78.6,78.65,78.54,78.58,683
20181201|2018-10-26 13:00,26,78.57,78.61,78.36,78.52,1215
20181201|2018-10-28 20:00,29,78.83,79.6,78.83,79.24,535
20181201|2018-10-28 20:30,29,79.31,79.47,79.12,79.12,116
20181201|2018-10-28 21:00,29,79.12,79.2,79.03,79.08,32
20181201|2018-10-28 21:30,29,79.05,79.14,79.03,79.1,70
20181201|2018-10-28 22:00,29,79.1,79.1,78.66,78.67,230
20181201|2018-10-28 22:30,29,78.65,78.67,78.64,78.64,38
20181201|2018-10-29 00:00,29,78.69,78.71,78.6,78.6,75
20181201|2018-10-29 00:30,29,78.6,78.6,78.43,78.52,76
20181201|2018-10-29 01:00,29,78.47,78.54,78.41,78.41,49
20181201|2018-10-29 01:30,29,78.41,78.41,77.98,78,321
20181201|2018-10-29 02:00,29,78.09,78.15,78,78.01,43
20181201|2018-10-29 02:30,29,78.03,78.2,78.01,78.14,58
20181201|2018-10-29 03:00,29,78.13,78.15,78.07,78.15,60
20181201|2018-10-29 03:30,29,78.15,78.2,78.15,78.2,27
20181201|2018-10-29 04:00,29,78.2,78.3,78.2,78.3,46
20181201|2018-10-29 04:30,29,78.26,78.45,78.24,78.44,112
20181201|2018-10-29 05:00,29,78.45,78.45,78.2,78.25,75
20181201|2018-10-29 05:30,29,78.25,78.35,78.25,78.33,20
20181201|2018-10-29 06:00,29,78.35,78.4,78.27,78.39,35
20181201|2018-10-29 06:30,29,78.39,78.39,78.33,78.37,6
20181201|2018-10-29 07:00,29,78.32,78.57,78.32,78.45,200
20181201|2018-10-29 07:30,29,78.42,78.47,78.31,78.47,86
20181201|2018-10-29 08:00,29,78.49,78.53,78.14,78.15,535
20181201|2018-10-29 08:30,29,78.13,78.25,77.83,77.92,853
20181201|2018-10-29 09:00,29,77.92,77.95,77.83,77.89,355
20181201|2018-10-29 09:30,29,77.89,77.98,77.68,77.77,842
20181201|2018-10-29 10:00,29,77.72,77.81,77.52,77.79,704
20181201|2018-10-29 10:30,29,77.76,77.91,77.66,77.84,288
20181201|2018-10-29 11:00,29,77.83,78.15,77.79,77.98,422
20181201|2018-10-29 11:30,29,77.95,77.96,77.59,77.59,388
20181201|2018-10-29 12:00,29,77.58,77.74,77.58,77.64,346
20181201|2018-10-29 12:30,29,77.67,77.75,77.62,77.72,201
20181201|2018-10-29 13:00,29,77.72,77.74,77.06,77.16,1967
20181201|2018-10-29 20:00,30,77.11,77.17,77.11,77.12,184
20181201|2018-10-29 20:30,30,77.15,77.15,77.11,77.14,32
20181201|2018-10-29 21:00,30,77.13,77.13,77.06,77.06,50
20181201|2018-10-29 21:30,30,77.09,77.13,77.08,77.08,13
20181201|2018-10-29 22:00,30,77.13,77.3,77.13,77.24,70
20181201|2018-10-29 22:30,30,77.24,77.26,77.24,77.26,4
20181201|2018-10-29 23:00,30,77.22,77.22,77.13,77.16,9
20181201|2018-10-29 23:30,30,77.24,77.24,77.24,77.24,4
20181201|2018-10-30 00:00,30,77.24,77.24,77.15,77.17,5
20181201|2018-10-30 00:30,30,77.17,77.18,77.15,77.15,6
20181201|2018-10-30 01:00,30,77.16,77.3,77.16,77.29,34
20181201|2018-10-30 01:30,30,77.28,77.34,77.28,77.29,45
20181201|2018-10-30 02:00,30,77.28,77.28,77.26,77.26,4
20181201|2018-10-30 03:00,30,77.3,77.41,77.29,77.36,38
20181201|2018-10-30 03:30,30,77.33,77.33,77.28,77.3,27
20181201|2018-10-30 04:00,30,77.33,77.36,77.27,77.32,56
20181201|2018-10-30 04:30,30,77.3,77.4,77.27,77.4,26
20181201|2018-10-30 05:00,30,77.39,77.5,77.38,77.5,104
20181201|2018-10-30 05:30,30,77.5,77.5,77.41,77.43,26
20181201|2018-10-30 06:00,30,77.43,77.43,77.43,77.43,2
20181201|2018-10-30 06:30,30,77.45,77.45,77.33,77.37,30
20181201|2018-10-30 07:00,30,77.33,77.33,77.1,77.16,298
20181201|2018-10-30 07:30,30,77.19,77.25,77.13,77.18,287
20181201|2018-10-30 08:00,30,77.2,77.23,76.99,77.04,693
20181201|2018-10-30 08:30,30,77.02,77.13,76.65,76.67,1334
20181201|2018-10-30 09:00,30,76.67,77.09,76.66,76.83,620
20181201|2018-10-30 09:30,30,76.81,76.84,76.55,76.68,1039
20181201|2018-10-30 10:00,30,76.69,76.8,76.58,76.7,531
20181201|2018-10-30 10:30,30,76.71,76.76,76.6,76.61,398
20181201|2018-10-30 11:00,30,76.62,76.75,76.6,76.75,345
20181201|2018-10-30 11:30,30,76.77,76.82,76.72,76.75,385
20181201|2018-10-30 12:00,30,76.73,76.9,76.72,76.87,291
20181201|2018-10-30 12:30,30,76.87,76.88,76.72,76.74,306
20181201|2018-10-30 13:00,30,76.73,76.97,76.72,76.84,704
20181201|2018-10-30 20:00,31,76.77,76.9,76.77,76.82,37
20181201|2018-10-30 20:30,31,76.82,76.99,76.82,76.97,38
20181201|2018-10-30 21:00,31,76.86,76.89,76.77,76.89,35
20181201|2018-10-30 22:00,31,76.85,76.85,76.82,76.82,4
20181201|2018-10-30 23:30,31,76.88,76.88,76.81,76.81,12
20181201|2018-10-31 00:00,31,76.82,76.89,76.82,76.89,10
20181201|2018-10-31 00:30,31,76.82,76.82,76.82,76.82,4
20181201|2018-10-31 01:00,31,76.86,76.87,76.86,76.87,2
20181201|2018-10-31 01:30,31,76.83,76.89,76.76,76.78,65
20181201|2018-10-31 02:00,31,76.8,76.87,76.8,76.87,22
20181201|2018-10-31 02:30,31,76.83,76.9,76.83,76.9,24
20181201|2018-10-31 03:00,31,76.94,76.96,76.77,76.81,104
20181201|2018-10-31 03:30,31,76.8,76.8,76.67,76.67,133
20181201|2018-10-31 04:00,31,76.69,76.76,76.61,76.66,113
20181201|2018-10-31 04:30,31,76.63,76.69,76.62,76.69,30
20181201|2018-10-31 05:00,31,76.69,76.71,76.67,76.7,11
20181201|2018-10-31 05:30,31,76.72,77.01,76.72,76.97,191
20181201|2018-10-31 06:00,31,76.92,77.04,76.92,76.99,90
20181201|2018-10-31 06:30,31,76.99,77,76.88,76.95,55
20181201|2018-10-31 07:00,31,76.94,76.94,76.7,76.72,156
20181201|2018-10-31 07:30,31,76.71,76.86,76.7,76.76,244
20181201|2018-10-31 08:00,31,76.77,76.98,76.77,76.79,239
20181201|2018-10-31 08:30,31,76.78,76.88,76.65,76.72,475
20181201|2018-10-31 09:00,31,76.73,76.76,76.65,76.67,298
20181201|2018-10-31 09:30,31,76.67,76.77,76.49,76.62,981
20181201|2018-10-31 10:00,31,76.6,76.75,76.55,76.73,387
20181201|2018-10-31 10:30,31,76.73,77.02,76.72,76.83,562
20181201|2018-10-31 11:00,31,76.89,76.89,76.75,76.79,239
20181201|2018-10-31 11:30,31,76.8,76.97,76.77,76.84,277
20181201|2018-10-31 12:00,31,76.86,76.86,76.7,76.72,198
20181201|2018-10-31 12:30,31,76.71,76.76,76.51,76.52,624
20181201|2018-10-31 13:00,31,76.52,76.95,76.51,76.81,1271
20181201|2018-10-31 20:00,1,77.07,77.08,76.79,76.89,98
20181201|2018-10-31 20:30,1,76.9,76.91,76.84,76.84,26
20181201|2018-10-31 21:00,1,76.84,76.84,76.75,76.75,13
20181201|2018-10-31 21:30,1,76.91,76.92,76.8,76.82,6
20181201|2018-10-31 22:00,1,76.76,76.76,76.76,76.76,5
20181201|2018-10-31 22:30,1,76.77,76.77,76.77,76.77,12
20181201|2018-10-31 23:00,1,76.77,76.77,76.77,76.77,4
20181201|2018-10-31 23:30,1,76.79,76.86,76.79,76.79,8
20181201|2018-11-01 00:00,1,76.8,76.8,76.8,76.8,2
20181201|2018-11-01 00:30,1,76.79,76.79,76.75,76.76,8
20181201|2018-11-01 01:00,1,76.73,76.79,76.72,76.72,11
20181201|2018-11-01 01:30,1,76.73,76.8,76.72,76.74,47
20181201|2018-11-01 02:00,1,76.72,76.77,76.7,76.77,18
20181201|2018-11-01 02:30,1,76.73,76.74,76.69,76.72,24
20181201|2018-11-01 03:00,1,76.72,76.82,76.68,76.78,112
20181201|2018-11-01 03:30,1,76.77,76.77,76.72,76.72,6
20181201|2018-11-01 04:00,1,76.79,76.79,76.75,76.75,21
20181201|2018-11-01 04:30,1,76.75,76.76,76.67,76.76,93
20181201|2018-11-01 05:00,1,76.69,76.73,76.59,76.64,124
20181201|2018-11-01 05:30,1,76.64,76.67,76.59,76.59,32
20181201|2018-11-01 06:00,1,76.59,76.66,76.57,76.65,40
20181201|2018-11-01 06:30,1,76.67,76.88,76.67,76.85,122
20181201|2018-11-01 07:00,1,76.83,77.24,76.81,77.06,498
20181201|2018-11-01 07:30,1,77.08,77.08,76.53,76.6,740
20181201|2018-11-01 08:00,1,76.63,77.32,76.63,77.24,878
20181201|2018-11-01 08:30,1,77.22,77.3,77,77.25,488
20181201|2018-11-01 09:00,1,77.25,77.78,77.19,77.73,1443
20181201|2018-11-01 09:30,1,77.73,78.9,77.7,78.89,4312
20181201|2018-11-01 10:00,1,78.88,79.15,78.66,79.05,2291
20181201|2018-11-01 10:30,1,79.06,79.5,78.95,79.46,2506
20181201|2018-11-01 11:00,1,79.44,79.5,79.2,79.3,1633
20181201|2018-11-01 11:30,1,79.3,79.5,79.24,79.47,907
20181201|2018-11-01 12:00,1,79.47,79.47,79.26,79.43,937
20181201|2018-11-01 12:30,1,79.43,79.49,79.33,79.44,1115
20181201|2018-11-01 13:00,1,79.45,79.6,78.73,78.94,3250
20181201|2018-11-01 20:00,2,79.03,79.17,78.85,79.06,288
20181201|2018-11-01 20:30,2,79.12,79.12,78.85,78.85,109
20181201|2018-11-01 21:00,2,78.85,78.85,78.7,78.7,84
20181201|2018-11-01 21:30,2,78.7,78.8,78.7,78.7,24
20181201|2018-11-01 22:00,2,78.71,78.81,78.71,78.78,29
20181201|2018-11-01 22:30,2,78.81,78.83,78.81,78.82,4
20181201|2018-11-01 23:00,2,78.78,78.78,78.68,78.68,20
20181201|2018-11-01 23:30,2,78.75,78.86,78.75,78.86,35
20181201|2018-11-02 00:00,2,78.88,79.3,78.88,79.3,285
20181201|2018-11-02 00:30,2,79.28,79.35,79.23,79.24,213
20181201|2018-11-02 01:00,2,79.3,79.4,79.18,79.3,105
20181201|2018-11-02 01:30,2,79.33,79.37,79.3,79.37,88
20181201|2018-11-02 02:00,2,79.28,79.38,79.03,79.33,113
20181201|2018-11-02 02:30,2,79.34,79.45,79.33,79.35,112
20181201|2018-11-02 03:00,2,79.38,79.46,79.31,79.46,163
20181201|2018-11-02 03:30,2,79.46,79.46,79.38,79.4,78
20181201|2018-11-02 04:00,2,79.4,79.46,79.4,79.42,134
20181201|2018-11-02 04:30,2,79.42,79.57,79.4,79.54,318
20181201|2018-11-02 05:00,2,79.54,79.78,79.53,79.68,261
20181201|2018-11-02 05:30,2,79.66,79.77,79.64,79.74,59
20181201|2018-11-02 06:00,2,79.73,79.78,79.65,79.72,71
20181201|2018-11-02 06:30,2,79.74,79.77,79.64,79.69,65
20181201|2018-11-02 07:00,2,79.66,79.75,79.23,79.28,647
20181201|2018-11-02 07:30,2,79.27,79.39,78.95,79.04,568
20181201|2018-11-02 08:00,2,79.07,79.17,78.58,78.75,810
20181201|2018-11-02 08:30,2,78.71,78.83,78.3,78.53,1620
20181201|2018-11-02 09:00,2,78.55,78.7,78.3,78.63,1133
20181201|2018-11-02 09:30,2,78.66,78.69,78.31,78.35,719
20181201|2018-11-02 10:00,2,78.35,78.67,78.35,78.65,521
20181201|2018-11-02 10:30,2,78.66,78.78,78.56,78.66,374
20181201|2018-11-02 11:00,2,78.66,78.74,78.49,78.67,604
20181201|2018-11-02 11:30,2,78.64,78.7,78.51,78.59,389
20181201|2018-11-02 12:00,2,78.59,78.68,78.54,78.66,275
20181201|2018-11-02 12:30,2,78.65,78.76,78.6,78.7,424
20181201|2018-11-02 13:00,2,78.71,78.93,78.61,78.92,925
20181201|2018-11-04 20:00,5,78.89,78.97,78.71,78.9,91
20181201|2018-11-04 21:00,5,78.81,78.81,78.68,78.68,46
20181201|2018-11-04 21:30,5,78.68,78.76,78.68,78.76,6
20181201|2018-11-04 22:00,5,78.76,78.81,78.65,78.65,28
20181201|2018-11-04 23:00,5,78.65,78.65,78.52,78.54,18
20181201|2018-11-04 23:30,5,78.6,78.68,78.58,78.68,9
20181201|2018-11-05 00:00,5,78.63,78.63,78.54,78.54,8
20181201|2018-11-05 00:30,5,78.57,78.67,78.57,78.67,10
20181201|2018-11-05 01:00,5,78.64,78.64,78.64,78.64,21
20181201|2018-11-05 01:30,5,78.64,78.66,78.64,78.66,2
20181201|2018-11-05 02:00,5,78.58,78.59,78.51,78.59,39
20181201|2018-11-05 02:30,5,78.55,78.55,78.51,78.51,65
20181201|2018-11-05 03:00,5,78.51,78.52,78.44,78.45,150
20181201|2018-11-05 03:30,5,78.44,78.48,78.37,78.46,48
20181201|2018-11-05 04:00,5,78.45,78.48,78.39,78.48,17
20181201|2018-11-05 04:30,5,78.48,78.59,78.45,78.59,38
20181201|2018-11-05 05:00,5,78.63,78.7,78.5,78.55,66
20181201|2018-11-05 05:30,5,78.6,78.64,78.54,78.57,25
20181201|2018-11-05 06:00,5,78.52,78.52,78.39,78.42,45
20181201|2018-11-05 06:30,5,78.42,78.45,78.37,78.39,69
20181201|2018-11-05 07:00,5,78.4,78.56,78.29,78.45,522
20181201|2018-11-05 07:30,5,78.46,78.85,78.41,78.77,296
20181201|2018-11-05 08:00,5,78.81,79.18,78.79,79.16,515
20181201|2018-11-05 08:30,5,79.15,79.24,78.94,79.06,699
20181201|2018-11-05 09:00,5,79.08,79.3,79.03,79.24,564
20181201|2018-11-05 09:30,5,79.24,79.4,79.1,79.1,819
20181201|2018-11-05 10:00,5,79.11,79.22,78.71,78.72,623
20181201|2018-11-05 10:30,5,78.7,78.82,78.65,78.82,272
20181201|2018-11-05 11:00,5,78.83,78.84,78.71,78.78,200
20181201|2018-11-05 11:30,5,78.78,78.91,78.61,78.62,394
20181201|2018-11-05 12:00,5,78.62,78.87,78.61,78.63,302
20181201|2018-11-05 12:30,5,78.66,78.71,78.45,78.63,702
20181201|2018-11-05 13:00,5,78.64,79,78.61,78.8,771
20181201|2018-11-05 20:00,6,78.95,78.95,78.6,78.6,197
20181201|2018-11-05 20:30,6,78.65,78.65,78.5,78.53,104
20181201|2018-11-05 21:00,6,78.5,78.54,78.47,78.54,9
20181201|2018-11-05 21:30,6,78.55,78.59,78.55,78.58,15
20181201|2018-11-05 22:30,6,78.59,78.59,78.59,78.59,1
20181201|2018-11-05 23:00,6,78.53,78.53,78.53,78.53,5
20181201|2018-11-05 23:30,6,78.53,78.53,78.53,78.53,2
20181201|2018-11-06 00:00,6,78.56,78.57,78.46,78.46,35
20181201|2018-11-06 00:30,6,78.46,78.46,78.42,78.43,21
20181201|2018-11-06 01:00,6,78.53,78.58,78.43,78.46,36
20181201|2018-11-06 01:30,6,78.46,78.56,78.44,78.56,60
20181201|2018-11-06 02:00,6,78.57,78.67,78.57,78.67,54
20181201|2018-11-06 02:30,6,78.67,78.75,78.67,78.74,17
20181201|2018-11-06 03:00,6,78.74,78.9,78.74,78.89,64
20181201|2018-11-06 03:30,6,78.9,79.17,78.8,79.01,167
20181201|2018-11-06 04:00,6,79.02,79.05,78.7,78.76,44
20181201|2018-11-06 04:30,6,78.74,78.78,78.62,78.62,28
20181201|2018-11-06 05:00,6,78.63,78.77,78.62,78.68,42
20181201|2018-11-06 05:30,6,78.69,78.69,78.54,78.56,44
20181201|2018-11-06 06:00,6,78.55,78.69,78.55,78.68,54
20181201|2018-11-06 06:30,6,78.71,78.84,78.64,78.64,108
20181201|2018-11-06 07:00,6,78.61,78.71,78.33,78.39,458
20181201|2018-11-06 07:30,6,78.39,78.43,78.19,78.31,979
20181201|2018-11-06 08:00,6,78.3,78.4,78.23,78.26,713
20181201|2018-11-06 08:30,6,78.25,78.47,77.67,77.69,2250
20181201|2018-11-06 09:00,6,77.68,77.73,77.16,77.16,3141
20181201|2018-11-06 09:30,6,77.18,77.21,76.83,76.91,2584
20181201|2018-11-06 10:00,6,76.9,77.45,76.86,77.22,1180
20181201|2018-11-06 10:30,6,77.18,77.56,77.17,77.43,528
20181201|2018-11-06 11:00,6,77.41,77.44,77.14,77.34,424
20181201|2018-11-06 11:30,6,77.34,77.59,77.19,77.58,388
20181201|2018-11-06 12:00,6,77.58,77.69,77.43,77.55,420
20181201|2018-11-06 12:30,6,77.55,77.66,77.55,77.61,312
20181201|2018-11-06 13:00,6,77.59,77.61,77.38,77.58,1641
20181201|2018-11-06 20:00,7,77.36,77.74,77.36,77.66,150
20181201|2018-11-06 20:30,7,77.65,77.66,77.32,77.32,98
20181201|2018-11-06 21:00,7,77.37,77.51,77.37,77.51,17
20181201|2018-11-06 21:30,7,77.56,77.69,77.56,77.68,32
20181201|2018-11-06 22:00,7,77.57,77.65,77.57,77.65,14
20181201|2018-11-06 22:30,7,77.52,77.59,77.44,77.44,12
20181201|2018-11-06 23:00,7,77.45,77.45,77.45,77.45,1
20181201|2018-11-06 23:30,7,77.44,77.44,77.43,77.43,3
20181201|2018-11-07 00:30,7,77.43,77.57,77.43,77.51,26
20181201|2018-11-07 01:00,7,77.52,77.53,77.5,77.53,11
20181201|2018-11-07 01:30,7,77.42,77.43,77.27,77.27,51
20181201|2018-11-07 02:00,7,77.28,77.36,77.2,77.21,45
20181201|2018-11-07 02:30,7,77.2,77.43,77.2,77.3,132
20181201|2018-11-07 03:00,7,77.28,77.33,77.25,77.29,105
20181201|2018-11-07 03:30,7,77.28,77.55,77.28,77.4,86
20181201|2018-11-07 04:00,7,77.4,77.5,77.4,77.4,35
20181201|2018-11-07 04:30,7,77.4,77.48,77.4,77.48,83
20181201|2018-11-07 05:00,7,77.46,77.65,77.46,77.61,52
20181201|2018-11-07 05:30,7,77.56,77.81,77.56,77.72,99
20181201|2018-11-07 06:00,7,77.7,78,77.7,78,157
20181201|2018-11-07 06:30,7,78.03,78.55,78.03,78.46,492
20181201|2018-11-07 07:00,7,78.47,78.54,78.29,78.44,650
20181201|2018-11-07 07:30,7,78.43,78.5,78.33,78.41,361
20181201|2018-11-07 08:00,7,78.41,79.11,78.35,79.04,1138
20181201|2018-11-07 08:30,7,79.03,79.12,78.33,78.57,1153
20181201|2018-11-07 09:00,7,78.54,78.79,78.5,78.78,456
20181201|2018-11-07 09:30,7,78.79,79.07,78.59,78.81,1265
20181201|2018-11-07 10:00,7,78.83,78.98,78.66,78.9,718
20181201|2018-11-07 10:30,7,78.86,79.25,78.86,79.14,997
20181201|2018-11-07 11:00,7,79.15,79.24,79.03,79.2,619
20181201|2018-11-07 11:30,7,79.21,79.67,79.12,79.6,1428
20181201|2018-11-07 12:00,7,79.61,79.77,79.37,79.39,672
20181201|2018-11-07 12:30,7,79.42,79.5,79.15,79.26,724
20181201|2018-11-07 13:00,7,79.33,79.39,78.84,79.07,1337
20181201|2018-11-07 20:00,8,79.07,79.36,79.03,79.33,359
20181201|2018-11-07 20:30,8,79.23,79.23,79.06,79.06,30
20181201|2018-11-07 21:00,8,79.16,79.22,79.1,79.1,21
20181201|2018-11-07 21:30,8,79.08,79.1,79.08,79.08,8
20181201|2018-11-07 22:30,8,79.06,79.06,79.06,79.06,2
20181201|2018-11-07 23:30,8,79.06,79.06,78.8,78.8,97
20181201|2018-11-08 00:00,8,78.78,78.99,78.7,78.72,65
20181201|2018-11-08 00:30,8,78.85,78.93,78.85,78.9,12
20181201|2018-11-08 01:00,8,78.97,79,78.91,78.99,30
20181201|2018-11-08 02:00,8,79.06,79.16,79.06,79.11,23
20181201|2018-11-08 02:30,8,79.15,79.25,79.14,79.24,131
20181201|2018-11-08 03:00,8,79.25,79.51,79.19,79.4,250
20181201|2018-11-08 03:30,8,79.44,79.47,79.09,79.1,101
20181201|2018-11-08 04:00,8,79.05,79.05,78.77,78.87,59
20181201|2018-11-08 04:30,8,78.8,79.04,78.79,79.04,72
20181201|2018-11-08 05:00,8,79.03,79.03,78.77,78.82,68
20181201|2018-11-08 05:30,8,78.83,78.83,78.71,78.82,39
20181201|2018-11-08 06:00,8,78.82,79.07,78.79,78.93,83
20181201|2018-11-08 06:30,8,78.92,78.99,78.91,78.91,29
20181201|2018-11-08 07:00,8,78.94,78.96,78.77,78.87,268
20181201|2018-11-08 07:30,8,78.88,79.18,78.85,78.99,354
20181201|2018-11-08 08:00,8,78.94,79.3,78.93,79.23,517
20181201|2018-11-08 08:30,8,79.24,79.47,79.12,79.12,769
20181201|2018-11-08 09:00,8,79.13,79.42,79.13,79.31,450
20181201|2018-11-08 09:30,8,79.32,79.33,79.22,79.22,668
20181201|2018-11-08 10:00,8,79.23,79.4,79.02,79.11,754
20181201|2018-11-08 10:30,8,79.09,79.38,79.04,79.28,501
20181201|2018-11-08 11:00,8,79.3,80.5,79.15,79.83,5676
20181201|2018-11-08 11:30,8,79.82,79.84,79.31,79.44,1136
20181201|2018-11-08 12:00,8,79.44,79.59,78.85,78.94,1129
20181201|2018-11-08 12:30,8,78.95,79.2,78.8,79.2,524
20181201|2018-11-08 13:00,8,79.18,79.21,78.8,78.86,1276
20181201|2018-11-08 20:00,9,79.01,79.19,79.01,79.19,160
20181201|2018-11-08 20:30,9,79.15,79.15,79.04,79.05,18
20181201|2018-11-08 21:00,9,79.03,79.08,79.02,79.08,14
20181201|2018-11-08 21:30,9,79.05,79.17,79.05,79.17,21
20181201|2018-11-08 22:00,9,79.14,79.16,79.1,79.12,10
20181201|2018-11-08 22:30,9,79.09,79.09,79.02,79.02,25
20181201|2018-11-08 23:00,9,79.06,79.11,79.06,79.06,4
20181201|2018-11-08 23:30,9,79.14,79.15,79.05,79.05,9
20181201|2018-11-09 00:00,9,79.09,79.09,79.09,79.09,3
20181201|2018-11-09 00:30,9,79.09,79.11,79.07,79.09,15
20181201|2018-11-09 01:00,9,79.12,79.19,79.07,79.17,30
20181201|2018-11-09 01:30,9,79.14,79.14,79.08,79.11,21
20181201|2018-11-09 02:00,9,79.1,79.19,79.1,79.17,48
20181201|2018-11-09 02:30,9,79.14,79.14,78.96,78.98,109
20181201|2018-11-09 03:00,9,78.95,78.99,78.63,78.75,319
20181201|2018-11-09 03:30,9,78.74,79.11,78.7,78.89,112
20181201|2018-11-09 04:00,9,78.9,79.05,78.87,78.92,86
20181201|2018-11-09 04:30,9,78.92,78.97,78.9,78.91,20
20181201|2018-11-09 05:00,9,78.91,79.05,78.91,79.05,45
20181201|2018-11-09 05:30,9,79.02,79.02,78.91,78.91,14
20181201|2018-11-09 06:00,9,78.94,78.94,78.84,78.93,13
20181201|2018-11-09 06:30,9,78.87,78.92,78.86,78.92,19
20181201|2018-11-09 07:00,9,78.89,78.89,78.58,78.83,274
20181201|2018-11-09 07:30,9,78.87,78.87,78.5,78.61,636
20181201|2018-11-09 08:00,9,78.61,78.82,78.57,78.7,185
20181201|2018-11-09 08:30,9,78.67,78.77,77.65,77.77,2530
20181201|2018-11-09 09:00,9,77.74,77.92,77.39,77.48,2021
20181201|2018-11-09 09:30,9,77.49,77.94,77.39,77.83,1408
20181201|2018-11-09 10:00,9,77.84,77.87,77.58,77.61,619
20181201|2018-11-09 10:30,9,77.6,77.67,77.5,77.51,629
20181201|2018-11-09 11:00,9,77.52,77.52,77.22,77.3,1052
20181201|2018-11-09 11:30,9,77.29,77.64,77.2,77.57,666
20181201|2018-11-09 12:00,9,77.56,77.89,77.5,77.78,488
20181201|2018-11-09 12:30,9,77.75,77.9,77.65,77.78,245
20181201|2018-11-09 13:00,9,77.79,78.33,77.76,78.11,2178
20181201|2018-11-11 20:00,12,78.09,78.11,77.11,77.66,496
20181201|2018-11-11 20:30,12,77.67,77.67,77.42,77.42,39
20181201|2018-11-11 21:00,12,77.41,77.56,77.41,77.5,28
20181201|2018-11-11 21:30,12,77.52,77.56,77.51,77.56,16
20181201|2018-11-11 22:00,12,77.55,77.56,77.55,77.56,14
20181201|2018-11-11 22:30,12,77.66,77.68,77.62,77.68,14
20181201|2018-11-11 23:00,12,77.65,77.65,77.65,77.65,3
20181201|2018-11-11 23:30,12,77.65,77.65,77.58,77.6,12
20181201|2018-11-12 00:00,12,77.59,77.71,77.55,77.6,24
20181201|2018-11-12 00:30,12,77.64,77.76,77.62,77.76,57
20181201|2018-11-12 01:00,12,77.75,77.76,77.72,77.72,12
20181201|2018-11-12 01:30,12,77.67,77.67,77.5,77.67,90
20181201|2018-11-12 02:00,12,77.67,77.72,77.65,77.72,31
20181201|2018-11-12 02:30,12,77.71,77.91,77.69,77.84,66
20181201|2018-11-12 03:00,12,77.78,77.78,77.72,77.72,57
20181201|2018-11-12 03:30,12,77.72,77.83,77.61,77.71,108
20181201|2018-11-12 04:00,12,77.65,77.85,77.5,77.85,80
20181201|2018-11-12 04:30,12,77.72,77.82,77.72,77.82,9
20181201|2018-11-12 05:00,12,77.76,77.96,77.57,77.93,79
20181201|2018-11-12 05:30,12,77.93,77.96,77.82,77.82,21
20181201|2018-11-12 06:00,12,77.79,77.83,77.78,77.79,27
20181201|2018-11-12 06:30,12,77.77,77.79,77.6,77.62,65
20181201|2018-11-12 07:00,12,77.6,77.65,77.13,77.17,696
20181201|2018-11-12 07:30,12,77.16,77.26,77.1,77.12,377
20181201|2018-11-12 08:00,12,77.12,77.13,76.85,77.13,1431
20181201|2018-11-12 08:30,12,77.12,77.13,76.63,76.66,1456
20181201|2018-11-12 09:00,12,76.67,77.19,76.63,77.19,729
20181201|2018-11-12 09:30,12,77.19,77.19,76.71,76.71,652
20181201|2018-11-12 10:00,12,76.72,76.86,76.72,76.76,445
20181201|2018-11-12 10:30,12,76.79,76.8,76.62,76.72,336
20181201|2018-11-12 11:00,12,76.73,76.84,76.67,76.71,451
20181201|2018-11-12 11:30,12,76.7,76.71,76.6,76.66,530
20181201|2018-11-12 12:00,12,76.64,76.66,76.5,76.62,1059
20181201|2018-11-12 12:30,12,76.62,76.62,76.5,76.6,371
20181201|2018-11-12 13:00,12,76.58,76.66,76.34,76.42,1519
20181201|2018-11-12 20:00,13,76.38,76.58,76.38,76.44,339
20181201|2018-11-12 20:30,13,76.42,76.44,76.4,76.41,15
20181201|2018-11-12 21:00,13,76.41,76.5,76.41,76.5,12
20181201|2018-11-12 21:30,13,76.52,76.6,76.5,76.58,48
20181201|2018-11-12 22:00,13,76.6,76.7,76.59,76.66,51
20181201|2018-11-12 23:00,13,76.64,76.64,76.6,76.6,9
20181201|2018-11-12 23:30,13,76.59,76.63,76.53,76.59,38
20181201|2018-11-13 00:00,13,76.6,76.61,76.58,76.61,25
20181201|2018-11-13 00:30,13,76.58,76.58,76.53,76.53,13
20181201|2018-11-13 01:00,13,76.54,76.54,76.51,76.51,5
20181201|2018-11-13 01:30,13,76.52,76.7,76.52,76.68,94
20181201|2018-11-13 02:00,13,76.68,76.75,76.6,76.75,59
20181201|2018-11-13 02:30,13,76.74,76.78,76.6,76.76,46
20181201|2018-11-13 03:00,13,76.73,76.75,76.5,76.58,146
20181201|2018-11-13 03:30,13,76.59,76.66,76.58,76.6,42
20181201|2018-11-13 04:00,13,76.65,76.65,76.4,76.59,154
20181201|2018-11-13 04:30,13,76.54,76.55,76.54,76.55,5
20181201|2018-11-13 05:00,13,76.49,76.53,76.46,76.53,34
20181201|2018-11-13 05:30,13,76.54,76.63,76.52,76.63,47
20181201|2018-11-13 06:00,13,76.69,76.76,76.66,76.66,79
20181201|2018-11-13 06:30,13,76.66,76.71,76.66,76.66,63
20181201|2018-11-13 07:00,13,76.66,76.71,76.26,76.28,828
20181201|2018-11-13 07:30,13,76.29,76.57,76.26,76.57,376
20181201|2018-11-13 08:00,13,76.57,76.82,76.57,76.72,494
20181201|2018-11-13 08:30,13,76.71,76.71,76.35,76.37,744
20181201|2018-11-13 09:00,13,76.39,76.4,76.2,76.22,850
20181201|2018-11-13 09:30,13,76.21,76.28,75.95,76.14,1618
20181201|2018-11-13 10:00,13,76.16,76.18,75.62,75.62,1326
20181201|2018-11-13 10:30,13,75.65,75.77,75.62,75.77,549
20181201|2018-11-13 11:00,13,75.77,75.84,75.67,75.84,130
20181201|2018-11-13 11:30,13,75.83,76.02,75.81,75.97,305
20181201|2018-11-13 12:00,13,75.96,76.03,75.86,75.88,265
20181201|2018-11-13 12:30,13,75.87,76.09,75.82,75.98,209
20181201|2018-11-13 13:00,13,75.95,75.99,75.8,75.91,779
20181201|2018-11-13 20:00,14,76.08,76.18,75.86,76.09,226
20181201|2018-11-13 20:30,14,76.1,76.14,76.03,76.13,20
20181201|2018-11-13 21:00,14,76.07,76.2,76.07,76.2,36
20181201|2018-11-13 21:30,14,76.19,76.25,76.15,76.15,50
20181201|2018-11-13 22:00,14,76.23,76.23,76.12,76.12,4
20181201|2018-11-13 23:00,14,76.24,76.24,76.15,76.21,20
20181201|2018-11-13 23:30,14,76.21,76.25,76.1,76.2,100
20181201|2018-11-14 00:00,14,76.24,76.35,76.22,76.35,85
20181201|2018-11-14 00:30,14,76.3,76.49,76.3,76.4,172
20181201|2018-11-14 01:00,14,76.4,76.4,76.31,76.31,17
20181201|2018-11-14 01:30,14,76.3,76.3,76.3,76.3,3
20181201|2018-11-14 02:00,14,76.34,76.34,76.18,76.3,47
20181201|2018-11-14 02:30,14,76.18,76.22,76.12,76.22,16
20181201|2018-11-14 03:00,14,76.17,76.42,76.16,76.42,46
20181201|2018-11-14 03:30,14,76.42,76.5,76.42,76.45,108
20181201|2018-11-14 04:00,14,76.45,76.47,76.42,76.47,54
20181201|2018-11-14 04:30,14,76.5,76.65,76.5,76.5,75
20181201|2018-11-14 05:00,14,76.54,76.62,76.54,76.58,31
20181201|2018-11-14 05:30,14,76.58,76.65,76.58,76.65,35
20181201|2018-11-14 06:00,14,76.63,76.69,76.47,76.56,49
20181201|2018-11-14 06:30,14,76.59,76.59,76.52,76.54,47
20181201|2018-11-14 07:00,14,76.52,76.53,76.34,76.45,255
20181201|2018-11-14 07:30,14,76.46,76.72,76.4,76.44,185
20181201|2018-11-14 08:00,14,76.45,76.57,76.37,76.38,69
20181201|2018-11-14 08:30,14,76.41,76.54,76.11,76.45,463
20181201|2018-11-14 09:00,14,76.47,76.65,76.37,76.47,550
20181201|2018-11-14 09:30,14,76.42,76.79,76.3,76.57,631
20181201|2018-11-14 10:00,14,76.53,76.58,76.36,76.47,273
20181201|2018-11-14 10:30,14,76.45,76.53,76.24,76.34,146
20181201|2018-11-14 11:00,14,76.32,76.43,76.27,76.34,96
20181201|2018-11-14 11:30,14,76.35,76.35,76.15,76.31,109
20181201|2018-11-14 12:00,14,76.36,76.49,76.34,76.41,91
20181201|2018-11-14 12:30,14,76.41,76.59,76.4,76.45,423
20181201|2018-11-14 13:00,14,76.47,76.56,76.22,76.43,800
20181201|2018-11-14 20:00,15,76.45,76.59,76.24,76.49,219
20181201|2018-11-14 20:30,15,76.49,76.58,76.45,76.48,46
20181201|2018-11-14 21:00,15,76.44,76.45,76.44,76.45,2
20181201|2018-11-14 22:00,15,76.46,76.46,76.38,76.42,13
20181201|2018-11-14 23:00,15,76.53,76.56,76.53,76.56,12
20181201|2018-11-14 23:30,15,76.54,76.59,76.54,76.59,10
20181201|2018-11-15 00:00,15,76.59,76.65,76.54,76.54,7
20181201|2018-11-15 00:30,15,76.5,76.5,76.47,76.47,5
20181201|2018-11-15 01:30,15,76.62,76.71,76.62,76.71,17
20181201|2018-11-15 02:00,15,76.6,76.71,76.6,76.71,4
20181201|2018-11-15 02:30,15,76.7,76.74,76.48,76.48,24
20181201|2018-11-15 03:00,15,76.48,76.64,76.41,76.41,23
20181201|2018-11-15 03:30,15,76.47,76.57,76.44,76.45,50
20181201|2018-11-15 04:00,15,76.47,76.52,76.3,76.52,28
20181201|2018-11-15 04:30,15,76.45,76.65,76.45,76.65,25
20181201|2018-11-15 05:00,15,76.7,76.87,76.7,76.7,66
20181201|2018-11-15 05:30,15,76.7,76.7,76.7,76.7,6
20181201|2018-11-15 06:00,15,76.75,76.77,76.7,76.77,3
20181201|2018-11-15 06:30,15,76.75,76.75,76.57,76.57,45
20181201|2018-11-15 07:00,15,76.57,76.81,76.5,76.56,63
20181201|2018-11-15 07:30,15,76.56,76.74,76.44,76.58,69
20181201|2018-11-15 08:00,15,76.5,76.69,76.47,76.51,79
20181201|2018-11-15 08:30,15,76.5,76.83,76.23,76.8,267
20181201|2018-11-15 09:00,15,76.79,76.84,76.55,76.62,259
20181201|2018-11-15 09:30,15,76.64,76.81,76.45,76.48,208
20181201|2018-11-15 10:00,15,76.48,76.59,76.37,76.44,108
20181201|2018-11-15 10:30,15,76.44,76.44,76.12,76.17,271
20181201|2018-11-15 11:00,15,76.17,76.41,76.1,76.39,220
20181201|2018-11-15 11:30,15,76.42,76.47,76.22,76.25,77
20181201|2018-11-15 12:00,15,76.32,76.38,76.15,76.21,126
20181201|2018-11-15 12:30,15,76.16,76.21,75.85,76,336
20181201|2018-11-15 13:00,15,76.06,76.51,75.95,76.21,327
20181201|2018-11-15 20:00,16,76.25,76.26,76.04,76.06,33
20181201|2018-11-15 20:30,16,76.22,76.28,76.19,76.28,10
20181201|2018-11-15 21:00,16,76.18,76.18,76.18,76.18,1
20181201|2018-11-15 22:00,16,76.27,76.27,76.18,76.18,3
20181201|2018-11-15 22:30,16,76.22,76.22,76.22,76.22,1
20181201|2018-11-15 23:00,16,76.25,76.25,76.25,76.25,1
20181201|2018-11-16 00:00,16,76.24,76.3,76.24,76.3,2
20181201|2018-11-16 00:30,16,76.29,76.29,76.29,76.29,1
20181201|2018-11-16 01:00,16,76.28,76.28,76.21,76.23,11
20181201|2018-11-16 02:00,16,76.26,76.31,76.18,76.31,14
20181201|2018-11-16 02:30,16,76.21,76.26,76.19,76.19,5
20181201|2018-11-16 03:00,16,76.19,76.24,76.19,76.24,19
20181201|2018-11-16 03:30,16,76.24,76.24,76.23,76.23,2
20181201|2018-11-16 04:00,16,76.21,76.21,76.21,76.21,4
20181201|2018-11-16 04:30,16,76.13,76.13,76.05,76.08,14
20181201|2018-11-16 05:00,16,76.05,76.05,76.05,76.05,1
20181201|2018-11-16 05:30,16,76.03,76.09,76,76.09,8
20181201|2018-11-16 06:00,16,76.15,76.15,76.15,76.15,1
20181201|2018-11-16 06:30,16,76.27,76.57,76.27,76.52,38
20181201|2018-11-16 07:00,16,76.36,76.36,76.22,76.36,5
20181201|2018-11-16 07:30,16,76.25,76.35,76.06,76.3,31
20181201|2018-11-16 08:00,16,76.39,76.7,76.33,76.7,68
20181201|2018-11-16 08:30,16,76.69,77.06,76.48,77.05,266
20181201|2018-11-16 09:00,16,77.05,77.25,76.8,77,341
20181201|2018-11-16 09:30,16,77.04,77.04,76.68,76.77,95
20181201|2018-11-16 10:00,16,76.76,76.86,76.67,76.86,147
20181201|2018-11-16 10:30,16,76.87,76.92,76.6,76.75,75
20181201|2018-11-16 11:00,16,76.75,76.81,76.71,76.8,28
20181201|2018-11-16 11:30,16,76.83,77.13,76.78,77.12,116
20181201|2018-11-16 12:00,16,77.13,77.13,76.83,76.89,125
20181201|2018-11-16 12:30,16,76.86,76.86,76.72,76.79,86
20181201|2018-11-16 13:00,16,76.78,76.78,76.05,76.19,583
20181201|2018-11-18 20:00,19,76.42,76.7,76.42,76.7,74
20181201|2018-11-18 20:30,19,76.79,76.88,76.78,76.78,10
20181201|2018-11-18 21:00,19,76.56,76.56,76.4,76.42,15
20181201|2018-11-18 21:30,19,76.4,76.64,76.4,76.55,48
20181201|2018-11-18 22:00,19,76.55,76.55,76.51,76.51,21
20181201|2018-11-18 22:30,19,76.51,76.51,76.51,76.51,4
20181201|2018-11-18 23:30,19,76.51,76.51,76.46,76.46,9
20181201|2018-11-19 00:00,19,76.46,76.46,76.46,76.46,2
20181201|2018-11-19 00:30,19,76.55,76.55,76.45,76.45,13
20181201|2018-11-19 01:00,19,76.5,76.5,76.45,76.45,7
20181201|2018-11-19 01:30,19,76.51,76.51,76.51,76.51,3
20181201|2018-11-19 02:00,19,76.56,76.56,76.45,76.5,27
20181201|2018-11-19 02:30,19,76.54,76.54,76.36,76.4,51
20181201|2018-11-19 03:00,19,76.37,76.37,76.36,76.36,3
20181201|2018-11-19 03:30,19,76.36,76.36,76.25,76.25,23
20181201|2018-11-19 04:00,19,76.19,76.19,76.18,76.18,7
20181201|2018-11-19 04:30,19,76.13,76.37,76.13,76.18,30
20181201|2018-11-19 05:00,19,76.22,76.26,76.13,76.19,19
20181201|2018-11-19 05:30,19,76.21,76.21,76.13,76.21,11
20181201|2018-11-19 06:00,19,76.15,76.15,76.13,76.13,2
20181201|2018-11-19 06:30,19,76.21,76.31,76.19,76.31,8
20181201|2018-11-19 07:00,19,76.29,76.29,75.92,75.96,87
20181201|2018-11-19 07:30,19,75.92,76,75.9,75.93,54
20181201|2018-11-19 08:00,19,75.92,76.11,75.88,76.11,107
20181201|2018-11-19 08:30,19,76,76,75.72,75.73,344
20181201|2018-11-19 09:00,19,75.8,75.8,75.58,75.63,550
20181201|2018-11-19 09:30,19,75.61,76,75.59,75.96,117
20181201|2018-11-19 10:00,19,75.99,76.64,75.94,75.94,376
20181201|2018-11-19 10:30,19,75.92,76.05,75.75,75.76,150
20181201|2018-11-19 11:00,19,75.83,75.84,75.61,75.75,110
20181201|2018-11-19 11:30,19,75.67,75.81,75.65,75.81,47
20181201|2018-11-19 12:00,19,75.77,75.97,75.77,75.95,73
20181201|2018-11-19 12:30,19,75.85,76.22,75.83,76.2,86
20181201|2018-11-19 13:00,19,76.15,76.16,75.84,75.92,313
20181201|2018-11-19 20:00,20,75.79,75.94,75.77,75.77,77
20181201|2018-11-19 20:30,20,75.76,75.79,75.73,75.79,17
20181201|2018-11-19 21:00,20,75.78,75.78,75.78,75.78,4
20181201|2018-11-19 22:00,20,75.69,75.71,75.67,75.68,28
20181201|2018-11-19 22:30,20,75.67,75.7,75.65,75.7,30
20181201|2018-11-19 23:00,20,75.72,75.76,75.72,75.76,11
20181201|2018-11-19 23:30,20,75.75,75.75,75.75,75.75,2
20181201|2018-11-20 01:00,20,75.74,75.77,75.72,75.77,8
20181201|2018-11-20 01:30,20,75.76,75.76,75.75,75.75,7
20181201|2018-11-20 02:00,20,75.8,75.8,75.8,75.8,1
20181201|2018-11-20 03:00,20,75.85,75.99,75.85,75.99,23
20181201|2018-11-20 03:30,20,76,76.19,75.99,75.99,18
20181201|2018-11-20 04:00,20,75.99,75.99,75.82,75.92,8
20181201|2018-11-20 04:30,20,75.95,76.01,75.95,76.01,13
20181201|2018-11-20 05:00,20,75.9,75.9,75.9,75.9,4
20181201|2018-11-20 06:00,20,75.92,76.09,75.92,76.09,15
20181201|2018-11-20 06:30,20,75.99,75.99,75.75,75.75,10
20181201|2018-11-20 07:00,20,75.75,75.8,75.56,75.61,98
20181201|2018-11-20 07:30,20,75.67,75.71,75.63,75.65,52
20181201|2018-11-20 08:00,20,75.58,75.66,75.53,75.61,204
20181201|2018-11-20 08:30,20,75.57,75.8,75.52,75.53,328
20181201|2018-11-20 09:00,20,75.55,75.59,75.37,75.41,762
20181201|2018-11-20 09:30,20,75.45,75.55,75.4,75.43,190
20181201|2018-11-20 10:00,20,75.45,75.45,75.26,75.33,421
20181201|2018-11-20 10:30,20,75.3,75.38,75.26,75.29,92
20181201|2018-11-20 11:00,20,75.31,75.35,75.26,75.26,70
20181201|2018-11-20 11:30,20,75.32,75.45,75.3,75.37,141
20181201|2018-11-20 12:00,20,75.32,75.37,75.26,75.29,75
20181201|2018-11-20 12:30,20,75.28,75.33,75.26,75.28,48
20181201|2018-11-20 13:00,20,75.29,75.36,75.22,75.26,406
20181201|2018-11-20 20:00,21,75.3,75.3,75.11,75.13,282
20181201|2018-11-20 20:30,21,75.15,75.25,75.15,75.18,44
20181201|2018-11-20 21:00,21,75.17,75.18,75.11,75.18,41
20181201|2018-11-20 21:30,21,75.18,75.19,75.18,75.19,3
20181201|2018-11-20 22:00,21,75.13,75.17,75.13,75.17,14
20181201|2018-11-20 22:30,21,75.15,75.18,75.13,75.13,52
20181201|2018-11-20 23:00,21,75.13,75.13,75.11,75.11,21
20181201|2018-11-21 00:00,21,75.18,75.2,75.18,75.2,22
20181201|2018-11-21 00:30,21,75.29,75.38,75.29,75.38,52
20181201|2018-11-21 01:00,21,75.4,75.5,75.4,75.5,11
20181201|2018-11-21 01:30,21,75.59,75.62,75.46,75.51,20
20181201|2018-11-21 02:00,21,75.6,75.6,75.52,75.52,11
20181201|2018-11-21 02:30,21,75.4,75.47,75.4,75.45,9
20181201|2018-11-21 03:00,21,75.44,75.44,75.41,75.41,13
20181201|2018-11-21 03:30,21,75.43,75.48,75.4,75.4,47
20181201|2018-11-21 04:00,21,75.46,75.55,75.46,75.55,18
20181201|2018-11-21 04:30,21,75.6,75.63,75.56,75.6,21
20181201|2018-11-21 05:00,21,75.6,75.69,75.59,75.65,81
20181201|2018-11-21 05:30,21,75.68,75.72,75.68,75.72,14
20181201|2018-11-21 06:00,21,75.61,75.9,75.57,75.9,52
20181201|2018-11-21 06:30,21,75.71,75.73,75.66,75.66,13
20181201|2018-11-21 07:00,21,75.56,75.66,75.39,75.66,57
20181201|2018-11-21 07:30,21,75.56,75.73,75.46,75.73,53
20181201|2018-11-21 08:00,21,75.73,75.73,75.57,75.6,97
20181201|2018-11-21 08:30,21,75.55,75.67,75.39,75.39,300
20181201|2018-11-21 09:00,21,75.48,75.58,75.42,75.55,90
20181201|2018-11-21 09:30,21,75.45,77.2,75.45,76.95,404
20181201|2018-11-21 10:00,21,76.97,76.97,76.5,76.57,166
20181201|2018-11-21 10:30,21,76.62,76.72,76.54,76.55,198
20181201|2018-11-21 11:00,21,76.56,76.65,76.52,76.65,67
20181201|2018-11-21 11:30,21,76.65,76.65,76.6,76.62,85
20181201|2018-11-21 12:00,21,76.61,76.9,76.54,76.9,225
20181201|2018-11-21 12:30,21,76.86,77,76.65,76.74,274
20181201|2018-11-21 13:00,21,76.63,76.7,76.31,76.63,155
20181201|2018-11-23 07:00,23,76.4,76.4,75.38,75.5,204
20181201|2018-11-23 07:30,23,75.65,75.65,75.36,75.45,65
20181201|2018-11-23 08:00,23,75.34,75.34,75.07,75.1,105
20181201|2018-11-23 08:30,23,75.22,75.5,75.22,75.41,26
20181201|2018-11-23 09:00,23,75.3,75.37,75.15,75.17,52
20181201|2018-11-23 09:30,23,75.15,75.28,75.07,75.2,105
20181201|2018-11-23 10:00,23,75.15,75.2,75.06,75.19,78
20181201|2018-11-23 10:30,23,75.16,75.24,75.15,75.15,12
20181201|2018-11-23 11:00,23,75.11,75.19,75.03,75.08,26
20181201|2018-11-23 11:30,23,75.07,75.09,74.9,74.9,116
20181201|2018-11-23 12:00,23,74.9,75.93,74.86,74.9,101
20181201|2018-11-25 20:00,26,75.22,75.23,75.19,75.22,21
20181201|2018-11-25 22:30,26,75.57,75.57,75.57,75.57,1
20181201|2018-11-26 03:30,26,76.15,76.15,76.15,76.15,1
20181201|2018-11-26 07:30,26,76.3,76.3,76.3,76.3,1
20181201|2018-11-26 08:00,26,76.3,76.85,76.3,76.5,21
20181201|2018-11-26 08:30,26,76.65,76.65,76.65,76.65,8
20181201|2018-11-26 09:00,26,76.47,76.48,76.47,76.48,2
20181201|2018-11-26 10:00,26,76.5,76.5,76.5,76.5,1
20181201|2018-11-26 10:30,26,76.41,76.46,76.41,76.41,4
20181201|2018-11-26 11:00,26,76.45,76.68,76.45,76.61,12
20181201|2018-11-26 12:00,26,76.87,76.88,76.81,76.85,18
20181201|2018-11-26 12:30,26,77.31,77.34,77.31,77.34,7
20181201|2018-11-26 13:00,26,77.26,77.26,77.26,77.26,1
20181201|2018-11-26 20:00,27,77.09,77.13,77.09,77.13,4
20181201|2018-11-27 08:30,27,76.85,76.85,76.85,76.85,1
20181201|2018-11-27 09:00,27,76.5,76.65,76.5,76.65,9
20181201|2018-11-27 10:00,27,76.61,76.61,76.61,76.61,1
20181201|2018-11-27 11:00,27,76.77,76.77,76.77,76.77,2
20181201|2018-11-27 11:30,27,76.62,76.66,76.62,76.64,10
20181201|2018-11-28 07:30,28,77.36,77.36,77.36,77.36,1
20181201|2018-11-28 08:30,28,77.4,77.4,77.33,77.38,20
20181201|2018-11-28 10:00,28,77.6,77.6,77.6,77.6,4
20181201|2018-11-28 13:00,28,77.84,77.85,77.7,77.79,6
20181201|2018-11-29 10:00,29,77.84,77.85,77.84,77.85,4
20181201|2018-11-29 11:00,29,77.62,77.62,76.45,76.45,11
20181201|2018-11-29 13:00,29,76.65,76.67,76.65,76.66,7
20181201|2018-11-30 08:00,30,77.94,77.94,77.94,77.94,1
20181201|2018-11-30 08:30,30,77.79,77.79,77.79,77.79,2
20181201|2018-12-03 11:00,3,80,80,79.9,79.9,5
20181201|2018-12-03 11:30,3,79.9,80,79.9,80,3
20181201|2018-12-03 12:00,3,79.9,79.9,79.9,79.9,1
20181201|2018-12-03 13:00,3,80,80,80,80,3
20181201|2018-12-04 08:00,4,79.22,79.25,79.18,79.18,3
20181201|2018-12-04 08:30,4,79.02,79.02,79.02,79.02,5
20181201|2018-12-04 09:00,4,79.01,79.01,79.01,79.01,6
20181201|2018-12-04 10:00,4,78.45,78.48,78.45,78.48,3
20181201|2018-12-04 11:30,4,78.69,78.69,78.69,78.69,2
20181201|2018-12-04 13:00,4,78.52,78.52,78.52,78.52,1
20190301|2018-07-17 08:30,17,87.26,87.4,87.02,87.26,54
20190301|2018-07-17 09:00,17,87.34,87.95,87.31,87.93,165
20190301|2018-07-17 09:30,17,87.94,88.04,87.63,87.79,142
20190301|2018-07-17 10:00,17,87.77,87.99,87.77,87.88,47
20190301|2018-07-17 10:30,17,87.84,88.02,87.84,88,33
20190301|2018-07-17 11:00,17,87.99,88.09,87.98,88.06,82
20190301|2018-07-17 11:30,17,88.03,88.11,87.98,88.09,237
20190301|2018-07-17 12:00,17,88.09,88.3,88.05,88.22,238
20190301|2018-07-17 12:30,17,88.22,88.27,88.16,88.16,30
20190301|2018-07-17 13:00,17,88.14,88.23,88.05,88.07,94
20190301|2018-07-17 20:00,18,88.1,88.19,88.04,88.04,15
20190301|2018-07-17 20:30,18,88.02,88.25,88.02,88.25,5
20190301|2018-07-17 21:30,18,88.27,88.28,88.27,88.28,13
20190301|2018-07-17 22:00,18,88.21,88.21,88.15,88.15,10
20190301|2018-07-17 23:00,18,88.22,88.22,88.22,88.22,1
20190301|2018-07-18 00:30,18,88.17,88.17,88.17,88.17,2
20190301|2018-07-18 01:00,18,88.13,88.17,87.95,87.95,12
20190301|2018-07-18 01:30,18,88,88,87.94,88,30
20190301|2018-07-18 02:00,18,88,88,87.97,87.97,17
20190301|2018-07-18 02:30,18,87.92,87.92,87.89,87.89,3
20190301|2018-07-18 03:00,18,87.82,87.84,87.81,87.84,21
20190301|2018-07-18 03:30,18,87.99,88,87.99,88,9
20190301|2018-07-18 04:00,18,87.98,88.03,87.98,88.03,3
20190301|2018-07-18 04:30,18,88.03,88.05,88.02,88.05,12
20190301|2018-07-18 05:00,18,88.05,88.05,88.02,88.03,19
20190301|2018-07-18 05:30,18,88.04,88.04,88.04,88.04,1
20190301|2018-07-18 06:00,18,87.98,88.1,87.98,88.04,41
20190301|2018-07-18 06:30,18,88.07,88.07,87.91,87.91,16
20190301|2018-07-18 07:00,18,87.89,88,87.83,87.9,29
20190301|2018-07-18 07:30,18,87.89,88.25,87.89,88.23,31
20190301|2018-07-18 08:00,18,88.25,88.26,88.18,88.18,26
20190301|2018-07-18 08:30,18,88.27,88.58,88.27,88.29,157
20190301|2018-07-18 09:00,18,88.31,88.37,88.23,88.31,31
20190301|2018-07-18 09:30,18,88.32,88.39,87.68,87.95,145
20190301|2018-07-18 10:00,18,87.86,88.08,87.83,87.88,42
20190301|2018-07-18 10:30,18,87.88,88.12,87.82,88.1,73
20190301|2018-07-18 11:00,18,88.06,88.18,88.05,88.18,95
20190301|2018-07-18 11:30,18,88.21,88.29,88.16,88.23,54
20190301|2018-07-18 12:00,18,88.24,88.41,88.11,88.32,107
20190301|2018-07-18 12:30,18,88.28,88.35,87.93,88.01,48
20190301|2018-07-18 13:00,18,88.07,88.07,87.89,87.93,67
20190301|2018-07-18 20:00,19,87.98,88.11,87.76,87.88,18
20190301|2018-07-18 20:30,19,87.9,87.9,87.9,87.9,1
20190301|2018-07-18 21:00,19,87.85,87.88,87.85,87.88,3
20190301|2018-07-18 21:30,19,87.93,87.93,87.9,87.9,8
20190301|2018-07-18 22:00,19,87.93,88.22,87.93,88.22,30
20190301|2018-07-19 01:00,19,88.11,88.11,88.06,88.06,55
20190301|2018-07-19 01:30,19,88.1,88.1,88.04,88.07,40
20190301|2018-07-19 02:00,19,88.03,88.03,87.82,87.93,25
20190301|2018-07-19 02:30,19,87.96,87.96,87.82,87.82,10
20190301|2018-07-19 03:30,19,87.74,87.74,87.54,87.58,17
20190301|2018-07-19 04:00,19,87.62,87.77,87.62,87.77,8
20190301|2018-07-19 04:30,19,87.77,87.77,87.71,87.73,15
20190301|2018-07-19 05:30,19,87.66,87.66,87.62,87.62,3
20190301|2018-07-19 06:00,19,87.65,87.66,87.64,87.64,9
20190301|2018-07-19 06:30,19,87.76,87.76,87.63,87.69,6
20190301|2018-07-19 07:00,19,87.6,87.73,87.55,87.56,34
20190301|2018-07-19 07:30,19,87.71,87.71,87.17,87.41,79
20190301|2018-07-19 08:00,19,87.4,87.71,87.36,87.42,85
20190301|2018-07-19 08:30,19,87.41,87.64,87.41,87.53,124
20190301|2018-07-19 09:00,19,87.58,87.93,87.55,87.84,106
20190301|2018-07-19 09:30,19,87.88,87.88,87.39,87.44,155
20190301|2018-07-19 10:00,19,87.37,87.51,87.28,87.45,97
20190301|2018-07-19 10:30,19,87.45,88.01,87.34,88,98
20190301|2018-07-19 11:00,19,87.99,87.99,87.79,87.86,13
20190301|2018-07-19 11:30,19,87.83,87.83,87.52,87.52,45
20190301|2018-07-19 12:00,19,87.57,87.72,87.5,87.51,38
20190301|2018-07-19 12:30,19,87.52,87.65,87.48,87.48,17
20190301|2018-07-19 13:00,19,87.61,87.79,87.35,87.54,104
20190301|2018-07-19 20:00,20,87.47,87.93,87.47,87.54,61
20190301|2018-07-19 20:30,20,87.54,87.54,87.4,87.4,20
20190301|2018-07-19 21:30,20,87.71,87.71,87.68,87.68,6
20190301|2018-07-19 22:00,20,87.68,87.73,87.68,87.73,2
20190301|2018-07-19 23:00,20,87.62,87.62,87.56,87.56,7
20190301|2018-07-20 00:00,20,87.55,87.55,87.55,87.55,1
20190301|2018-07-20 00:30,20,87.58,87.58,87.57,87.57,2
20190301|2018-07-20 01:00,20,87.74,87.74,87.67,87.67,4
20190301|2018-07-20 01:30,20,87.52,87.56,87.52,87.56,13
20190301|2018-07-20 02:00,20,87.47,87.57,87.47,87.55,16
20190301|2018-07-20 02:30,20,87.66,87.66,87.54,87.65,18
20190301|2018-07-20 03:00,20,87.62,87.62,87.38,87.38,63
20190301|2018-07-20 03:30,20,87.37,87.45,87.37,87.37,31
20190301|2018-07-20 04:00,20,87.36,87.41,87.25,87.4,36
20190301|2018-07-20 05:00,20,87.35,87.35,87.15,87.17,44
20190301|2018-07-20 05:30,20,87.15,87.18,86.29,86.41,258
20190301|2018-07-20 06:00,20,86.3,86.6,86.09,86.51,79
20190301|2018-07-20 06:30,20,86.48,86.87,86.48,86.85,24
20190301|2018-07-20 07:00,20,86.89,86.92,86.84,86.91,27
20190301|2018-07-20 07:30,20,87.03,87.21,86.78,86.8,30
20190301|2018-07-20 08:00,20,87.03,87.15,86.88,87,61
20190301|2018-07-20 08:30,20,86.99,87.04,86.82,87.04,64
20190301|2018-07-20 09:00,20,87.16,87.28,86.6,86.88,144
20190301|2018-07-20 09:30,20,86.89,86.9,86.61,86.68,106
20190301|2018-07-20 10:00,20,86.67,86.93,86.58,86.83,118
20190301|2018-07-20 10:30,20,86.86,86.95,86.79,86.94,40
20190301|2018-07-20 11:00,20,86.86,86.86,86.49,86.58,56
20190301|2018-07-20 11:30,20,86.49,86.66,86.47,86.53,46
20190301|2018-07-20 12:00,20,86.57,86.7,86.53,86.56,110
20190301|2018-07-20 12:30,20,86.64,86.84,86.64,86.78,30
20190301|2018-07-20 13:00,20,86.88,86.99,86.81,86.81,108
20190301|2018-07-22 20:00,23,86.89,87.12,86.51,86.51,10
20190301|2018-07-22 20:30,23,86.42,86.66,86.41,86.6,22
20190301|2018-07-22 21:00,23,86.61,86.62,86.4,86.4,30
20190301|2018-07-22 21:30,23,86.47,86.47,86.46,86.46,2
20190301|2018-07-22 22:30,23,86.5,86.5,86.5,86.5,1
20190301|2018-07-22 23:00,23,86.5,86.5,86.5,86.5,1
20190301|2018-07-22 23:30,23,86.56,86.65,86.56,86.57,5
20190301|2018-07-23 00:30,23,86.67,86.67,86.54,86.54,3
20190301|2018-07-23 01:00,23,86.48,86.48,86.48,86.48,2
20190301|2018-07-23 01:30,23,86.54,86.54,86.51,86.51,24
20190301|2018-07-23 02:00,23,86.55,86.55,86.52,86.52,2
20190301|2018-07-23 02:30,23,86.59,86.6,86.59,86.6,7
20190301|2018-07-23 03:00,23,86.61,86.62,86.57,86.57,6
20190301|2018-07-23 03:30,23,86.59,86.59,86.59,86.59,1
20190301|2018-07-23 05:00,23,86.78,86.78,86.75,86.75,6
20190301|2018-07-23 06:30,23,86.66,86.66,86.65,86.65,2
20190301|2018-07-23 07:00,23,86.59,86.62,86.27,86.27,60
20190301|2018-07-23 07:30,23,86.26,86.37,86.24,86.37,12
20190301|2018-07-23 08:00,23,86.32,86.49,86.32,86.39,12
20190301|2018-07-23 08:30,23,86.53,86.67,86.41,86.61,24
20190301|2018-07-23 09:00,23,86.63,86.67,86.42,86.43,25
20190301|2018-07-23 09:30,23,86.43,86.5,86.37,86.39,30
20190301|2018-07-23 10:00,23,86.43,87.02,86.38,86.86,56
20190301|2018-07-23 10:30,23,86.92,87.03,86.85,86.94,24
20190301|2018-07-23 11:00,23,86.91,86.96,86.68,86.68,43
20190301|2018-07-23 11:30,23,86.69,86.75,86.55,86.7,41
20190301|2018-07-23 12:00,23,86.64,86.72,86.63,86.7,15
20190301|2018-07-23 12:30,23,86.68,86.68,86.58,86.61,26
20190301|2018-07-23 13:00,23,86.62,86.83,86.59,86.78,54
20190301|2018-07-23 20:00,24,86.61,86.77,86.59,86.72,10
20190301|2018-07-23 20:30,24,86.6,86.66,86.6,86.66,6
20190301|2018-07-23 21:30,24,86.63,86.69,86.63,86.63,8
20190301|2018-07-23 22:00,24,86.7,86.7,86.7,86.7,1
20190301|2018-07-23 22:30,24,86.76,86.76,86.76,86.76,1
20190301|2018-07-23 23:00,24,86.8,86.8,86.8,86.8,1
20190301|2018-07-24 00:00,24,86.84,86.86,86.79,86.79,4
20190301|2018-07-24 01:00,24,86.99,87.33,86.99,87.33,26
20190301|2018-07-24 01:30,24,87.24,87.24,87.24,87.24,1
20190301|2018-07-24 02:00,24,87.22,87.22,87.01,87.02,10
20190301|2018-07-24 02:30,24,87.08,87.16,87.08,87.1,5
20190301|2018-07-24 03:30,24,87.13,87.15,87.13,87.15,2
20190301|2018-07-24 04:00,24,87.11,87.14,87.11,87.14,2
20190301|2018-07-24 05:00,24,87.16,87.16,87.16,87.16,2
20190301|2018-07-24 06:00,24,87.03,87.13,87,87.13,6
20190301|2018-07-24 06:30,24,87.13,87.16,87.12,87.16,8
20190301|2018-07-24 07:00,24,87.18,87.23,86.7,86.7,57
20190301|2018-07-24 07:30,24,86.76,86.88,86.7,86.79,19
20190301|2018-07-24 08:00,24,86.83,87.13,86.83,87.13,35
20190301|2018-07-24 08:30,24,87.05,87.2,86.88,87.18,144
20190301|2018-07-24 09:00,24,87.15,87.25,86.93,87.02,98
20190301|2018-07-24 09:30,24,86.94,86.94,86.6,86.66,112
20190301|2018-07-24 10:00,24,86.64,86.69,86.36,86.53,73
20190301|2018-07-24 10:30,24,86.51,86.51,86.37,86.42,37
20190301|2018-07-24 11:00,24,86.37,86.38,86.09,86.29,136
20190301|2018-07-24 11:30,24,86.24,86.36,86.24,86.35,16
20190301|2018-07-24 12:00,24,86.33,86.92,86.31,86.78,41
20190301|2018-07-24 12:30,24,86.83,86.84,86.7,86.75,27
20190301|2018-07-24 13:00,24,86.82,86.93,86.6,86.67,93
20190301|2018-07-24 20:00,25,86.66,86.98,86.66,86.98,11
20190301|2018-07-24 20:30,25,86.97,87.32,86.97,87.11,22
20190301|2018-07-24 21:00,25,87.21,87.25,87.2,87.2,9
20190301|2018-07-24 21:30,25,87.36,87.49,87.34,87.42,51
20190301|2018-07-24 22:00,25,87.49,87.49,87.38,87.38,40
20190301|2018-07-24 22:30,25,87.38,87.38,87.38,87.38,14
20190301|2018-07-25 01:00,25,87.36,87.47,87.36,87.47,6
20190301|2018-07-25 01:30,25,87.4,87.49,87.38,87.49,33
20190301|2018-07-25 02:00,25,87.46,87.49,87.46,87.49,15
20190301|2018-07-25 02:30,25,87.43,87.43,87.33,87.33,2
20190301|2018-07-25 03:00,25,87.23,87.26,87.23,87.26,3
20190301|2018-07-25 04:00,25,87.31,87.35,87.28,87.28,15
20190301|2018-07-25 04:30,25,87.27,87.27,87.22,87.22,3
20190301|2018-07-25 05:00,25,87.15,87.15,87.15,87.15,1
20190301|2018-07-25 05:30,25,87.24,87.24,87.24,87.24,2
20190301|2018-07-25 06:00,25,87.23,87.23,87.23,87.23,1
20190301|2018-07-25 06:30,25,87.12,87.19,87.05,87.19,21
20190301|2018-07-25 07:00,25,87.11,87.25,87.05,87.25,10
20190301|2018-07-25 07:30,25,87.28,87.39,87.13,87.13,88
20190301|2018-07-25 08:00,25,87.34,87.95,87.34,87.85,270
20190301|2018-07-25 08:30,25,87.86,88.25,87.65,87.9,481
20190301|2018-07-25 09:00,25,87.92,87.92,87.72,87.82,44
20190301|2018-07-25 09:30,25,87.86,87.87,87.57,87.68,60
20190301|2018-07-25 10:00,25,87.66,87.77,87.58,87.72,32
20190301|2018-07-25 10:30,25,87.7,87.86,87.68,87.85,13
20190301|2018-07-25 11:00,25,87.83,87.86,87.82,87.82,18
20190301|2018-07-25 11:30,25,87.86,87.86,87.66,87.72,27
20190301|2018-07-25 12:00,25,87.71,87.79,87.66,87.74,19
20190301|2018-07-25 12:30,25,87.79,87.85,87.76,87.85,76
20190301|2018-07-25 13:00,25,87.86,87.86,87.7,87.77,106
20190301|2018-07-25 20:00,26,87.94,88.1,87.9,88.1,51
20190301|2018-07-25 20:30,26,88.09,88.09,87.98,87.98,11
20190301|2018-07-25 21:00,26,87.95,88.08,87.95,88.08,20
20190301|2018-07-25 21:30,26,88.1,88.13,88,88,11
20190301|2018-07-25 22:30,26,88.08,88.08,88.02,88.04,11
20190301|2018-07-25 23:00,26,88.03,88.06,88.03,88.06,2
20190301|2018-07-25 23:30,26,88.04,88.04,88.03,88.03,2
20190301|2018-07-26 00:00,26,87.99,87.99,87.99,87.99,1
20190301|2018-07-26 00:30,26,87.93,87.93,87.93,87.93,2
20190301|2018-07-26 01:00,26,87.97,88,87.97,88,23
20190301|2018-07-26 01:30,26,87.89,87.89,87.65,87.65,8
20190301|2018-07-26 03:00,26,87.71,87.77,87.62,87.62,5
20190301|2018-07-26 03:30,26,87.69,87.74,87.65,87.65,19
20190301|2018-07-26 04:00,26,87.64,87.64,87.62,87.64,4
20190301|2018-07-26 05:00,26,87.76,87.77,87.72,87.72,8
20190301|2018-07-26 05:30,26,87.7,87.7,87.7,87.7,1
20190301|2018-07-26 06:30,26,87.77,87.79,87.65,87.65,13
20190301|2018-07-26 07:00,26,87.67,87.67,87.35,87.44,28
20190301|2018-07-26 07:30,26,87.49,87.49,87.17,87.42,50
20190301|2018-07-26 08:00,26,87.4,87.92,87.4,87.65,61
20190301|2018-07-26 08:30,26,87.68,87.73,87.32,87.42,50
20190301|2018-07-26 09:00,26,87.41,87.46,87.28,87.39,27
20190301|2018-07-26 09:30,26,87.41,87.41,86.96,87.07,68
20190301|2018-07-26 10:00,26,87.01,87.79,87.01,87.69,64
20190301|2018-07-26 10:30,26,87.7,87.7,87.56,87.66,31
20190301|2018-07-26 11:00,26,87.66,87.66,87.44,87.51,23
20190301|2018-07-26 11:30,26,87.55,88,87.55,87.96,82
20190301|2018-07-26 12:00,26,87.96,88.09,87.94,87.94,80
20190301|2018-07-26 12:30,26,87.93,88.01,87.89,87.99,15
20190301|2018-07-26 13:00,26,88.01,88.15,87.94,88,147
20190301|2018-07-26 20:00,27,87.82,88.03,87.81,88.03,34
20190301|2018-07-26 21:00,27,87.97,87.97,87.97,87.97,2
20190301|2018-07-26 21:30,27,88,88.04,87.96,88.03,8
20190301|2018-07-26 22:00,27,88.04,88.04,88.04,88.04,5
20190301|2018-07-26 22:30,27,88.06,88.06,88.03,88.03,2
20190301|2018-07-26 23:00,27,88.06,88.12,88.04,88.09,7
20190301|2018-07-26 23:30,27,88.09,88.14,88.09,88.14,7
20190301|2018-07-27 00:00,27,88.14,88.14,88.09,88.12,13
20190301|2018-07-27 00:30,27,88.04,88.32,88.04,88.24,58
20190301|2018-07-27 01:00,27,88.24,88.24,88.03,88.03,22
20190301|2018-07-27 01:30,27,87.85,87.85,87.31,87.8,12
20190301|2018-07-27 02:00,27,87.48,87.54,87.48,87.54,7
20190301|2018-07-27 03:00,27,87.63,88.08,87.63,88.08,17
20190301|2018-07-27 04:00,27,87.95,87.95,87.95,87.95,1
20190301|2018-07-27 04:30,27,87.94,87.94,87.45,87.47,13
20190301|2018-07-27 05:00,27,87.53,87.54,87.35,87.35,83
20190301|2018-07-27 05:30,27,87.45,87.49,87.45,87.49,7
20190301|2018-07-27 06:30,27,87.55,87.55,87.5,87.5,2
20190301|2018-07-27 07:00,27,87.45,87.45,87.19,87.23,29
20190301|2018-07-27 07:30,27,87.28,87.67,87.28,87.6,8
20190301|2018-07-27 08:00,27,87.59,87.67,87.32,87.52,45
20190301|2018-07-27 08:30,27,87.74,88.12,87.74,88.12,72
20190301|2018-07-27 09:00,27,88.08,88.16,87.96,88.1,76
20190301|2018-07-27 09:30,27,88.1,88.37,88.1,88.34,117
20190301|2018-07-27 10:00,27,88.29,88.4,88.11,88.19,62
20190301|2018-07-27 10:30,27,88.24,88.24,88.14,88.2,57
20190301|2018-07-27 11:00,27,88.2,88.2,88.14,88.18,93
20190301|2018-07-27 11:30,27,88.18,88.2,88.14,88.14,118
20190301|2018-07-27 12:00,27,88.15,88.2,88.02,88.15,57
20190301|2018-07-27 12:30,27,88.16,88.21,88.07,88.11,46
20190301|2018-07-27 13:00,27,88.1,88.17,88.04,88.11,78
20190301|2018-07-29 20:00,30,88.19,88.34,88.19,88.33,15
20190301|2018-07-29 20:30,30,88.23,88.27,88.23,88.27,4
20190301|2018-07-29 21:00,30,88,88,87.6,87.6,10
20190301|2018-07-29 21:30,30,87.78,87.78,87.78,87.78,10
20190301|2018-07-29 22:00,30,87.73,87.83,87.73,87.83,3
20190301|2018-07-29 22:30,30,88,88.01,88,88.01,8
20190301|2018-07-30 00:30,30,87.83,87.83,87.83,87.83,12
20190301|2018-07-30 02:00,30,88.05,88.05,88.05,88.05,1
20190301|2018-07-30 03:00,30,88.19,88.6,88.19,88.57,112
20190301|2018-07-30 04:00,30,88.6,88.6,88.54,88.54,9
20190301|2018-07-30 04:30,30,88.55,88.57,88.53,88.53,19
20190301|2018-07-30 05:00,30,88.61,88.62,88.61,88.62,2
20190301|2018-07-30 05:30,30,88.59,88.59,88.59,88.59,1
20190301|2018-07-30 06:00,30,88.65,88.72,88.65,88.68,44
20190301|2018-07-30 06:30,30,88.73,88.83,88.73,88.82,57
20190301|2018-07-30 07:00,30,88.82,88.99,88.81,88.85,206
20190301|2018-07-30 07:30,30,88.85,88.85,88.56,88.68,93
20190301|2018-07-30 08:00,30,88.8,89.29,88.8,89.29,193
20190301|2018-07-30 08:30,30,89.3,89.35,89.22,89.27,90
20190301|2018-07-30 09:00,30,89.31,89.43,89.28,89.43,134
20190301|2018-07-30 09:30,30,89.44,89.49,89.37,89.44,56
20190301|2018-07-30 10:00,30,89.45,89.45,89.25,89.37,57
20190301|2018-07-30 10:30,30,89.42,89.42,88.88,89.18,88
20190301|2018-07-30 11:00,30,89.23,89.26,89.16,89.26,121
20190301|2018-07-30 11:30,30,89.21,89.28,89.19,89.25,35
20190301|2018-07-30 12:00,30,89.23,89.29,89.23,89.25,27
20190301|2018-07-30 12:30,30,89.27,89.3,89.22,89.29,62
20190301|2018-07-30 13:00,30,89.31,89.31,88.84,88.92,177
20190301|2018-07-30 20:00,31,88.8,89.05,88.77,89.05,6
20190301|2018-07-30 21:00,31,89.06,89.06,89.06,89.06,1
20190301|2018-07-30 21:30,31,89.16,89.17,89.09,89.09,14
20190301|2018-07-30 22:00,31,88.94,88.94,88.94,88.94,1
20190301|2018-07-30 22:30,31,89.07,89.07,89.02,89.02,8
20190301|2018-07-31 00:30,31,89.07,89.07,88.97,89.05,22
20190301|2018-07-31 01:00,31,89.06,89.07,89.06,89.07,12
20190301|2018-07-31 01:30,31,89.07,89.1,88.92,88.92,18
20190301|2018-07-31 02:00,31,88.8,88.8,88.77,88.77,4
20190301|2018-07-31 02:30,31,88.87,88.99,88.87,88.99,4
20190301|2018-07-31 03:00,31,89.06,89.06,89.05,89.05,3
20190301|2018-07-31 03:30,31,89.02,89.17,88.98,89.17,29
20190301|2018-07-31 04:00,31,89.13,89.22,89.11,89.21,47
20190301|2018-07-31 04:30,31,89.22,89.22,89.13,89.16,104
20190301|2018-07-31 05:00,31,89.23,89.25,89.19,89.23,38
20190301|2018-07-31 05:30,31,89.19,89.19,89.16,89.16,8
20190301|2018-07-31 06:00,31,89.13,89.13,89.05,89.1,14
20190301|2018-07-31 07:00,31,89.09,89.21,89.09,89.15,57
20190301|2018-07-31 07:30,31,89.15,89.24,89.02,89.17,93
20190301|2018-07-31 08:00,31,89.15,89.15,88.82,88.97,55
20190301|2018-07-31 08:30,31,88.94,89.34,88.88,89.33,286
20190301|2018-07-31 09:00,31,89.33,89.62,89.32,89.61,575
20190301|2018-07-31 09:30,31,89.63,89.64,89.23,89.29,376
20190301|2018-07-31 10:00,31,89.37,89.7,89.37,89.66,262
20190301|2018-07-31 10:30,31,89.64,89.71,89.56,89.66,195
20190301|2018-07-31 11:00,31,89.64,89.69,89.49,89.6,125
20190301|2018-07-31 11:30,31,89.6,89.63,89.54,89.58,128
20190301|2018-07-31 12:00,31,89.58,89.65,89.54,89.63,73
20190301|2018-07-31 12:30,31,89.63,89.73,89.63,89.7,117
20190301|2018-07-31 13:00,31,89.72,89.74,89.27,89.28,524
20190301|2018-07-31 20:00,1,89.29,89.37,88.99,89.17,26
20190301|2018-07-31 20:30,1,89.12,89.19,89.12,89.19,4
20190301|2018-07-31 21:00,1,89.1,89.33,89.01,89.33,38
20190301|2018-07-31 21:30,1,89.35,89.35,89.27,89.33,11
20190301|2018-07-31 22:00,1,89.33,89.33,89.3,89.3,5
20190301|2018-07-31 22:30,1,89.19,89.35,89.19,89.35,2
20190301|2018-07-31 23:30,1,89.24,89.24,89.24,89.24,1
20190301|2018-08-01 00:30,1,89.26,89.26,88.6,89.02,130
20190301|2018-08-01 01:00,1,88.96,89.14,88.93,89.14,8
20190301|2018-08-01 01:30,1,88.94,88.94,88.94,88.94,2
20190301|2018-08-01 02:00,1,88.93,88.93,88.82,88.91,7
20190301|2018-08-01 02:30,1,89,89,89,89,2
20190301|2018-08-01 03:00,1,89.01,89.01,88.92,88.92,2
20190301|2018-08-01 03:30,1,88.89,88.89,88.89,88.89,1
20190301|2018-08-01 04:30,1,88.83,88.83,88.83,88.83,1
20190301|2018-08-01 05:00,1,88.87,88.87,88.85,88.85,6
20190301|2018-08-01 05:30,1,88.77,88.77,88.56,88.6,16
20190301|2018-08-01 06:00,1,88.67,89.11,88.67,88.91,13
20190301|2018-08-01 06:30,1,88.91,88.91,88.73,88.73,9
20190301|2018-08-01 07:00,1,88.8,88.99,88.69,88.97,39
20190301|2018-08-01 07:30,1,89,89.45,89,89.4,28
20190301|2018-08-01 08:00,1,89.43,89.43,89.2,89.27,49
20190301|2018-08-01 08:30,1,89.34,89.84,89.34,89.76,291
20190301|2018-08-01 09:00,1,89.81,89.83,89.48,89.65,109
20190301|2018-08-01 09:30,1,89.7,89.78,88.98,89.06,155
20190301|2018-08-01 10:00,1,89.15,89.34,89,89.12,62
20190301|2018-08-01 10:30,1,89.14,89.15,88.87,89.07,56
20190301|2018-08-01 11:00,1,89.08,89.08,88.94,89.07,28
20190301|2018-08-01 11:30,1,89.16,89.3,89.13,89.3,82
20190301|2018-08-01 12:00,1,89.29,89.4,89.03,89.14,104
20190301|2018-08-01 12:30,1,89,89.09,88.33,88.49,177
20190301|2018-08-01 13:00,1,88.43,88.49,88.24,88.24,193
20190301|2018-08-01 20:00,2,88.19,88.21,87.94,88.21,40
20190301|2018-08-01 20:30,2,88.44,88.44,87.98,88.23,23
20190301|2018-08-01 21:00,2,88.2,88.38,88.2,88.38,14
20190301|2018-08-01 21:30,2,88.4,88.43,88.35,88.35,5
20190301|2018-08-01 22:00,2,88.32,88.33,88.21,88.21,10
20190301|2018-08-01 23:00,2,88.2,88.2,88.2,88.2,2
20190301|2018-08-01 23:30,2,88.22,88.22,88.19,88.19,2
20190301|2018-08-02 00:00,2,88.22,88.31,88.22,88.28,22
20190301|2018-08-02 00:30,2,88.22,88.22,87.97,88.1,53
20190301|2018-08-02 01:00,2,88.12,88.34,88.08,88.33,31
20190301|2018-08-02 01:30,2,88.17,88.33,88.15,88.31,19
20190301|2018-08-02 02:00,2,88.33,88.41,88.25,88.34,17
20190301|2018-08-02 02:30,2,88.33,88.34,87.99,88.01,11
20190301|2018-08-02 03:00,2,88.01,88.01,88.01,88.01,1
20190301|2018-08-02 03:30,2,88.01,88.04,88.01,88.04,14
20190301|2018-08-02 04:00,2,88.15,88.15,88.15,88.15,1
20190301|2018-08-02 04:30,2,88.19,88.21,88.09,88.21,8
20190301|2018-08-02 05:00,2,88.18,88.18,87.76,87.84,154
20190301|2018-08-02 05:30,2,87.83,87.83,87.68,87.75,5
20190301|2018-08-02 06:00,2,87.97,88,87.97,88,3
20190301|2018-08-02 06:30,2,88.13,88.22,88.11,88.12,8
20190301|2018-08-02 07:00,2,88.2,88.2,87.85,87.94,56
20190301|2018-08-02 07:30,2,87.98,88.17,87.88,88.17,34
20190301|2018-08-02 08:00,2,88.21,88.75,88.16,88.52,127
20190301|2018-08-02 08:30,2,88.44,88.47,87.78,88.21,236
20190301|2018-08-02 09:00,2,88.23,88.47,88.06,88.38,138
20190301|2018-08-02 09:30,2,88.45,88.48,88.05,88.13,198
20190301|2018-08-02 10:00,2,88.15,88.38,88.07,88.24,276
20190301|2018-08-02 10:30,2,88.23,88.5,88.13,88.5,100
20190301|2018-08-02 11:00,2,88.52,88.62,88.4,88.4,65
20190301|2018-08-02 11:30,2,88.34,88.55,88.33,88.48,44
20190301|2018-08-02 12:00,2,88.49,88.62,88.48,88.59,34
20190301|2018-08-02 12:30,2,88.6,88.61,88.45,88.59,62
20190301|2018-08-02 13:00,2,88.6,88.78,88.49,88.75,98
20190301|2018-08-02 20:00,3,88.77,88.77,88.48,88.69,29
20190301|2018-08-02 21:00,3,88.61,88.61,88.61,88.61,1
20190301|2018-08-02 21:30,3,88.62,88.7,88.55,88.66,43
20190301|2018-08-02 22:00,3,88.7,88.95,88.69,88.78,73
20190301|2018-08-02 22:30,3,88.88,88.88,88.87,88.87,2
20190301|2018-08-02 23:00,3,88.89,88.89,88.84,88.84,6
20190301|2018-08-03 00:00,3,88.8,88.8,88.76,88.76,14
20190301|2018-08-03 00:30,3,88.79,88.98,88.79,88.82,44
20190301|2018-08-03 01:00,3,88.79,88.96,88.76,88.88,31
20190301|2018-08-03 01:30,3,88.83,88.89,88.78,88.78,20
20190301|2018-08-03 02:00,3,88.69,88.7,88.62,88.62,6
20190301|2018-08-03 02:30,3,88.52,88.52,88.39,88.43,9
20190301|2018-08-03 03:00,3,88.39,88.48,88.36,88.43,18
20190301|2018-08-03 03:30,3,88.43,88.44,88.4,88.4,26
20190301|2018-08-03 04:00,3,88.4,88.44,88.4,88.44,2
20190301|2018-08-03 04:30,3,88.55,88.67,88.55,88.63,10
20190301|2018-08-03 05:00,3,88.61,88.61,88.61,88.61,1
20190301|2018-08-03 05:30,3,88.62,88.62,88.62,88.62,1
20190301|2018-08-03 06:00,3,88.78,88.78,88.78,88.78,1
20190301|2018-08-03 06:30,3,88.78,88.87,88.78,88.87,3
20190301|2018-08-03 07:00,3,88.78,88.78,88.13,88.23,87
20190301|2018-08-03 07:30,3,88.19,88.44,88.14,88.31,38
20190301|2018-08-03 08:00,3,88.4,88.4,88,88.04,74
20190301|2018-08-03 08:30,3,88.09,88.15,87.18,87.23,549
20190301|2018-08-03 09:00,3,87.22,87.42,86.71,86.95,319
20190301|2018-08-03 09:30,3,86.9,87.08,86.86,87.01,146
20190301|2018-08-03 10:00,3,87.02,87.17,86.92,86.92,93
20190301|2018-08-03 10:30,3,86.95,87.02,86.89,86.94,84
20190301|2018-08-03 11:00,3,86.93,87.03,86.88,86.95,49
20190301|2018-08-03 11:30,3,86.94,87.11,86.94,87.1,191
20190301|2018-08-03 12:00,3,87.1,87.41,87.1,87.17,67
20190301|2018-08-03 12:30,3,87.22,87.6,87.22,87.39,85
20190301|2018-08-03 13:00,3,87.5,88.14,87.39,87.9,204
20190301|2018-08-05 20:00,6,87.61,87.7,87.21,87.27,42
20190301|2018-08-05 20:30,6,87.46,88.05,87.46,87.94,21
20190301|2018-08-05 21:30,6,87.75,87.75,87.75,87.75,1
20190301|2018-08-05 22:00,6,87.95,87.95,87.83,87.83,12
20190301|2018-08-05 23:30,6,87.59,87.93,87.59,87.93,7
20190301|2018-08-06 00:00,6,87.67,87.67,87.5,87.54,4
20190301|2018-08-06 01:00,6,87.62,87.68,87.47,87.68,8
20190301|2018-08-06 01:30,6,87.73,88.36,87.73,88.35,93
20190301|2018-08-06 02:00,6,88.17,88.17,88.17,88.17,4
20190301|2018-08-06 02:30,6,88.14,88.14,87.97,87.97,3
20190301|2018-08-06 03:00,6,87.93,88.02,87.87,87.91,18
20190301|2018-08-06 04:00,6,87.9,87.92,87.9,87.92,5
20190301|2018-08-06 04:30,6,88.01,88.01,88.01,88.01,3
20190301|2018-08-06 05:00,6,87.98,87.98,87.98,87.98,3
20190301|2018-08-06 06:00,6,88.05,88.21,88.05,88.21,7
20190301|2018-08-06 06:30,6,88.1,88.13,87.99,88,32
20190301|2018-08-06 07:00,6,87.93,88.03,87.65,87.93,38
20190301|2018-08-06 07:30,6,87.91,87.92,87.52,87.71,51
20190301|2018-08-06 08:00,6,87.91,88.56,87.8,88.47,139
20190301|2018-08-06 08:30,6,88.49,88.52,88.06,88.34,117
20190301|2018-08-06 09:00,6,88.38,88.4,88.12,88.2,127
20190301|2018-08-06 09:30,6,88.17,88.38,88.1,88.3,67
20190301|2018-08-06 10:00,6,88.3,88.54,88.25,88.54,54
20190301|2018-08-06 10:30,6,88.52,88.53,88.44,88.44,19
20190301|2018-08-06 11:00,6,88.55,88.62,88.35,88.41,78
20190301|2018-08-06 11:30,6,88.37,88.6,88.36,88.6,70
20190301|2018-08-06 12:00,6,88.56,88.56,88.42,88.46,73
20190301|2018-08-06 12:30,6,88.45,88.52,88.32,88.35,44
20190301|2018-08-06 13:00,6,88.33,88.45,88.27,88.43,223
20190301|2018-08-06 20:00,7,88.36,88.81,88.36,88.71,31
20190301|2018-08-06 20:30,7,88.76,88.78,88.76,88.76,4
20190301|2018-08-06 21:30,7,88.75,88.75,88.75,88.75,1
20190301|2018-08-06 22:00,7,88.8,88.8,88.69,88.69,3
20190301|2018-08-06 22:30,7,88.71,88.72,88.71,88.72,2
20190301|2018-08-06 23:00,7,88.74,88.74,88.74,88.74,1
20190301|2018-08-06 23:30,7,88.81,88.81,88.81,88.81,1
20190301|2018-08-07 00:00,7,88.77,88.77,88.71,88.71,4
20190301|2018-08-07 00:30,7,88.81,88.81,88.81,88.81,1
20190301|2018-08-07 01:00,7,88.81,88.81,88.81,88.81,2
20190301|2018-08-07 01:30,7,88.75,88.81,88.72,88.72,20
20190301|2018-08-07 02:00,7,88.7,88.84,88.7,88.84,97
20190301|2018-08-07 02:30,7,88.79,88.79,88.71,88.71,4
20190301|2018-08-07 03:00,7,88.79,88.96,88.74,88.96,17
20190301|2018-08-07 03:30,7,88.9,88.9,88.78,88.78,3
20190301|2018-08-07 04:00,7,88.86,88.95,88.86,88.95,6
20190301|2018-08-07 04:30,7,88.98,89.12,88.98,89.12,33
20190301|2018-08-07 05:00,7,89.11,89.11,88.97,89.03,20
20190301|2018-08-07 05:30,7,88.99,88.99,88.99,88.99,1
20190301|2018-08-07 06:00,7,89.05,89.05,88.86,88.86,7
20190301|2018-08-07 06:30,7,88.87,88.87,88.85,88.87,4
20190301|2018-08-07 07:00,7,88.86,88.94,88.61,88.67,59
20190301|2018-08-07 07:30,7,88.74,88.78,88.21,88.37,105
20190301|2018-08-07 08:00,7,88.42,88.53,87.9,88,164
20190301|2018-08-07 08:30,7,87.98,88.09,87.56,87.64,212
20190301|2018-08-07 09:00,7,87.59,87.68,87.15,87.39,321
20190301|2018-08-07 09:30,7,87.47,87.84,87.31,87.57,396
20190301|2018-08-07 10:00,7,87.6,87.75,87.53,87.7,191
20190301|2018-08-07 10:30,7,87.67,88.03,87.67,87.85,192
20190301|2018-08-07 11:00,7,87.87,87.96,87.85,87.96,101
20190301|2018-08-07 11:30,7,88.01,88.26,87.99,88.17,129
20190301|2018-08-07 12:00,7,88.17,88.44,88.12,88.43,136
20190301|2018-08-07 12:30,7,88.41,88.47,88.15,88.15,165
20190301|2018-08-07 13:00,7,88.23,88.42,88.03,88.13,332
20190301|2018-08-07 20:00,8,88.14,88.4,88,88.4,43
20190301|2018-08-07 20:30,8,88.31,88.33,88.31,88.33,6
20190301|2018-08-07 21:00,8,88.49,88.49,88.49,88.49,3
20190301|2018-08-07 21:30,8,88.35,88.46,88.27,88.37,32
20190301|2018-08-07 22:00,8,88.03,88.1,88.02,88.02,38
20190301|2018-08-07 22:30,8,88.01,88.1,88.01,88.1,19
20190301|2018-08-07 23:00,8,88.19,88.22,88.19,88.22,7
20190301|2018-08-07 23:30,8,88.27,88.27,88.27,88.27,10
20190301|2018-08-08 00:00,8,88.24,88.24,88.24,88.24,1
20190301|2018-08-08 00:30,8,88.21,88.21,88.08,88.08,3
20190301|2018-08-08 01:00,8,88.11,88.27,88.11,88.27,21
20190301|2018-08-08 01:30,8,88.21,88.32,88.21,88.21,26
20190301|2018-08-08 02:00,8,88.13,88.13,88.13,88.13,1
20190301|2018-08-08 02:30,8,88.17,88.21,87.83,87.83,11
20190301|2018-08-08 03:00,8,87.86,87.92,87.84,87.87,37
20190301|2018-08-08 03:30,8,87.92,88.02,87.92,87.97,11
20190301|2018-08-08 04:00,8,87.96,88.07,87.96,88.02,11
20190301|2018-08-08 04:30,8,87.97,87.97,87.87,87.89,13
20190301|2018-08-08 05:00,8,87.89,87.91,87.88,87.91,7
20190301|2018-08-08 05:30,8,87.89,87.91,87.88,87.91,4
20190301|2018-08-08 06:00,8,87.94,87.94,87.83,87.86,12
20190301|2018-08-08 06:30,8,87.92,87.96,87.87,87.9,19
20190301|2018-08-08 07:00,8,87.85,87.91,87.73,87.87,20
20190301|2018-08-08 07:30,8,87.88,87.9,87.77,87.84,37
20190301|2018-08-08 08:00,8,87.9,88.18,87.79,88.17,103
20190301|2018-08-08 08:30,8,88.09,88.37,87.94,88.37,54
20190301|2018-08-08 09:00,8,88.35,88.38,88.09,88.09,113
20190301|2018-08-08 09:30,8,88.09,88.09,87.63,87.76,99
20190301|2018-08-08 10:00,8,87.62,87.68,87.47,87.51,127
20190301|2018-08-08 10:30,8,87.51,87.56,87.43,87.49,43
20190301|2018-08-08 11:00,8,87.5,87.7,87.5,87.56,45
20190301|2018-08-08 11:30,8,87.51,87.56,87.47,87.47,33
20190301|2018-08-08 12:00,8,87.45,87.57,87.45,87.56,25
20190301|2018-08-08 12:30,8,87.55,87.71,87.54,87.62,49
20190301|2018-08-08 13:00,8,87.62,87.62,87.41,87.5,192
20190301|2018-08-08 20:00,9,87.57,87.64,87.48,87.51,13
20190301|2018-08-08 20:30,9,87.41,87.41,87.41,87.41,1
20190301|2018-08-08 21:00,9,87.48,87.56,87.48,87.56,2
20190301|2018-08-08 21:30,9,87.58,87.62,87.58,87.61,11
20190301|2018-08-08 22:00,9,87.55,87.55,87.4,87.4,8
20190301|2018-08-08 22:30,9,87.39,87.39,87.39,87.39,2
20190301|2018-08-08 23:30,9,87.4,87.4,87.4,87.4,2
20190301|2018-08-09 01:00,9,87.4,87.42,87.39,87.42,7
20190301|2018-08-09 01:30,9,87.39,87.39,87.34,87.34,5
20190301|2018-08-09 02:00,9,87.34,87.34,87.14,87.18,109
20190301|2018-08-09 02:30,9,87.19,87.19,87.19,87.19,1
20190301|2018-08-09 03:00,9,87.19,87.21,87.19,87.19,6
20190301|2018-08-09 03:30,9,87.19,87.27,87.18,87.26,19
20190301|2018-08-09 04:00,9,87.31,87.31,87.3,87.3,3
20190301|2018-08-09 04:30,9,87.33,87.43,87.33,87.4,9
20190301|2018-08-09 05:00,9,87.45,87.45,87.45,87.45,1
20190301|2018-08-09 05:30,9,87.51,87.51,87.46,87.46,2
20190301|2018-08-09 06:00,9,87.54,87.6,87.5,87.5,15
20190301|2018-08-09 06:30,9,87.47,87.47,87.4,87.4,3
20190301|2018-08-09 07:00,9,87.48,87.53,87.37,87.4,30
20190301|2018-08-09 07:30,9,87.45,87.68,87.34,87.68,48
20190301|2018-08-09 08:00,9,87.53,87.68,87.36,87.36,33
20190301|2018-08-09 08:30,9,87.36,87.77,87.24,87.77,121
20190301|2018-08-09 09:00,9,87.72,87.73,87.42,87.47,93
20190301|2018-08-09 09:30,9,87.49,87.5,87.26,87.34,88
20190301|2018-08-09 10:00,9,87.37,87.48,87.31,87.46,65
20190301|2018-08-09 10:30,9,87.45,87.69,87.43,87.63,120
20190301|2018-08-09 11:00,9,87.62,87.69,87.53,87.58,75
20190301|2018-08-09 11:30,9,87.6,87.62,87.47,87.51,27
20190301|2018-08-09 12:00,9,87.52,87.52,87.45,87.45,21
20190301|2018-08-09 12:30,9,87.48,87.6,87.44,87.58,65
20190301|2018-08-09 13:00,9,87.54,87.7,87.48,87.68,127
20190301|2018-08-09 20:00,10,87.64,87.68,87.64,87.68,5
20190301|2018-08-09 20:30,10,87.7,87.7,87.7,87.7,2
20190301|2018-08-09 21:00,10,87.71,87.75,87.71,87.74,18
20190301|2018-08-09 21:30,10,87.7,87.71,87.67,87.67,6
20190301|2018-08-09 22:00,10,87.53,87.53,87.53,87.53,2
20190301|2018-08-10 00:00,10,87.5,87.54,87.48,87.53,19
20190301|2018-08-10 00:30,10,87.5,87.53,87.5,87.5,9
20190301|2018-08-10 01:00,10,87.47,87.52,87.47,87.52,9
20190301|2018-08-10 01:30,10,87.52,87.56,87.5,87.5,10
20190301|2018-08-10 02:00,10,87.48,87.5,87.46,87.46,37
20190301|2018-08-10 02:30,10,87.47,87.5,87.44,87.5,52
20190301|2018-08-10 03:00,10,87.51,87.55,87.51,87.53,15
20190301|2018-08-10 03:30,10,87.54,87.54,87.54,87.54,2
20190301|2018-08-10 04:00,10,87.59,87.6,87.59,87.6,6
20190301|2018-08-10 04:30,10,87.61,87.61,87.54,87.61,13
20190301|2018-08-10 05:00,10,87.69,88.07,87.69,88.06,67
20190301|2018-08-10 05:30,10,88.03,88.03,87.76,87.97,10
20190301|2018-08-10 06:00,10,88,88.02,88,88,3
20190301|2018-08-10 06:30,10,87.94,87.94,87.79,87.88,8
20190301|2018-08-10 07:00,10,87.69,87.71,87.54,87.61,41
20190301|2018-08-10 07:30,10,87.63,87.72,87.53,87.6,39
20190301|2018-08-10 08:00,10,87.85,87.87,87.63,87.69,55
20190301|2018-08-10 08:30,10,87.68,87.77,87.52,87.52,127
20190301|2018-08-10 09:00,10,87.51,87.55,87.28,87.46,60
20190301|2018-08-10 09:30,10,87.43,87.66,87.39,87.48,201
20190301|2018-08-10 10:00,10,87.48,87.57,87.26,87.57,251
20190301|2018-08-10 10:30,10,87.59,87.89,87.59,87.7,64
20190301|2018-08-10 11:00,10,87.7,87.7,86.21,86.62,492
20190301|2018-08-10 11:30,10,86.62,86.7,86.43,86.65,209
20190301|2018-08-10 12:00,10,86.59,86.6,86.25,86.25,115
20190301|2018-08-10 12:30,10,86.24,86.29,85.75,85.75,282
20190301|2018-08-10 13:00,10,85.77,85.77,85.56,85.56,389
20190301|2018-08-12 20:00,13,85.74,85.74,85.36,85.36,64
20190301|2018-08-12 20:30,13,85.36,85.52,85.27,85.28,83
20190301|2018-08-12 21:00,13,85.28,85.31,85.19,85.31,10
20190301|2018-08-12 21:30,13,85.29,85.39,85.29,85.34,5
20190301|2018-08-12 22:00,13,85.32,85.38,85.29,85.38,13
20190301|2018-08-12 22:30,13,85.33,85.33,85.33,85.33,1
20190301|2018-08-12 23:00,13,85.45,85.47,85.45,85.47,2
20190301|2018-08-12 23:30,13,85.47,85.48,85.4,85.48,10
20190301|2018-08-13 00:00,13,85.41,85.41,85.41,85.41,1
20190301|2018-08-13 00:30,13,85.43,85.43,85.34,85.41,5
20190301|2018-08-13 01:00,13,85.31,85.31,85.29,85.29,2
20190301|2018-08-13 01:30,13,85.24,85.27,85.18,85.18,31
20190301|2018-08-13 02:00,13,85.24,85.24,85.18,85.18,31
20190301|2018-08-13 02:30,13,85.16,85.21,85.06,85.08,74
20190301|2018-08-13 03:00,13,85.06,85.11,85.05,85.11,39
20190301|2018-08-13 03:30,13,85.16,85.26,85.16,85.26,10
20190301|2018-08-13 04:00,13,85.15,85.16,85.15,85.15,18
20190301|2018-08-13 04:30,13,85.16,85.16,85,85.01,64
20190301|2018-08-13 05:00,13,85.03,85.06,84.99,85.01,49
20190301|2018-08-13 05:30,13,85.03,85.05,85,85.02,30
20190301|2018-08-13 06:00,13,85.03,85.04,84.79,84.85,57
20190301|2018-08-13 06:30,13,84.87,85.02,84.87,85.02,4
20190301|2018-08-13 07:00,13,85.01,85.08,84.85,85.02,56
20190301|2018-08-13 07:30,13,85.03,85.19,84.65,84.67,107
20190301|2018-08-13 08:00,13,84.67,84.84,84.42,84.42,194
20190301|2018-08-13 08:30,13,84.45,84.51,83.71,83.74,608
20190301|2018-08-13 09:00,13,83.74,83.76,83.48,83.56,407
20190301|2018-08-13 09:30,13,83.55,83.94,83.45,83.82,596
20190301|2018-08-13 10:00,13,83.8,83.81,83.15,83.15,433
20190301|2018-08-13 10:30,13,83.14,83.22,82.86,82.88,326
20190301|2018-08-13 11:00,13,82.91,82.91,82.56,82.61,168
20190301|2018-08-13 11:30,13,82.57,82.64,82.48,82.51,153
20190301|2018-08-13 12:00,13,82.48,82.92,82.46,82.91,151
20190301|2018-08-13 12:30,13,82.68,82.73,82.49,82.73,106
20190301|2018-08-13 13:00,13,82.71,83.41,82.61,83.4,350
20190301|2018-08-13 20:00,14,83.4,83.4,82.91,83.18,78
20190301|2018-08-13 20:30,14,83.28,83.34,83.27,83.34,24
20190301|2018-08-13 21:00,14,83.33,83.33,83.25,83.3,25
20190301|2018-08-13 21:30,14,83.31,83.4,83.31,83.34,42
20190301|2018-08-13 22:00,14,83.39,83.49,83.37,83.49,25
20190301|2018-08-13 22:30,14,83.49,83.53,83.49,83.53,3
20190301|2018-08-13 23:00,14,83.55,83.56,83.55,83.56,11
20190301|2018-08-13 23:30,14,83.51,83.61,83.51,83.57,16
20190301|2018-08-14 00:00,14,83.53,83.53,83.53,83.53,1
20190301|2018-08-14 00:30,14,83.48,83.5,83.25,83.31,28
20190301|2018-08-14 01:00,14,83.39,83.42,83.35,83.41,9
20190301|2018-08-14 01:30,14,83.51,83.65,83.49,83.65,27
20190301|2018-08-14 02:00,14,83.57,83.57,83.48,83.54,30
20190301|2018-08-14 02:30,14,83.56,83.61,83.56,83.61,5
20190301|2018-08-14 03:00,14,83.62,83.68,83.62,83.68,12
20190301|2018-08-14 03:30,14,83.68,83.76,83.56,83.62,25
20190301|2018-08-14 04:00,14,83.52,83.68,83.51,83.68,14
20190301|2018-08-14 04:30,14,83.73,83.73,83.6,83.6,7
20190301|2018-08-14 05:00,14,83.58,83.76,83.55,83.55,35
20190301|2018-08-14 05:30,14,83.55,83.55,83.37,83.44,56
20190301|2018-08-14 06:00,14,83.25,83.26,83.21,83.26,6
20190301|2018-08-14 06:30,14,83.27,83.37,83.26,83.37,19
20190301|2018-08-14 07:00,14,83.36,83.36,83.14,83.17,26
20190301|2018-08-14 07:30,14,83.16,83.39,83.16,83.39,13
20190301|2018-08-14 08:00,14,83.47,83.7,83.44,83.68,88
20190301|2018-08-14 08:30,14,83.61,83.66,83.11,83.13,206
20190301|2018-08-14 09:00,14,83.13,83.52,83.08,83.35,116
20190301|2018-08-14 09:30,14,83.36,83.7,83.31,83.54,202
20190301|2018-08-14 10:00,14,83.56,83.57,83.1,83.1,219
20190301|2018-08-14 10:30,14,83.1,83.13,82.96,83.02,43
20190301|2018-08-14 11:00,14,83,83.22,82.96,83.15,102
20190301|2018-08-14 11:30,14,83.2,83.21,83,83.12,40
20190301|2018-08-14 12:00,14,83.12,83.23,82.95,83.12,80
20190301|2018-08-14 12:30,14,83.16,83.23,82.9,82.9,69
20190301|2018-08-14 13:00,14,82.9,83.26,82.83,83.13,280
20190301|2018-08-14 20:00,15,83.32,83.34,83.03,83.03,65
20190301|2018-08-14 20:30,15,83.21,83.39,83.21,83.39,7
20190301|2018-08-14 21:00,15,83.45,83.45,83.34,83.34,7
20190301|2018-08-14 21:30,15,83.34,83.34,83.18,83.18,23
20190301|2018-08-14 22:00,15,83.14,83.14,82.99,83,28
20190301|2018-08-14 22:30,15,82.99,82.99,82.99,82.99,1
20190301|2018-08-14 23:00,15,82.99,82.99,82.99,82.99,1
20190301|2018-08-15 00:00,15,82.97,83,82.97,83,12
20190301|2018-08-15 00:30,15,82.93,82.93,82.9,82.91,31
20190301|2018-08-15 01:00,15,82.89,82.89,82.88,82.89,3
20190301|2018-08-15 01:30,15,82.92,82.93,82.86,82.9,6
20190301|2018-08-15 02:00,15,82.92,82.96,82.86,82.88,44
20190301|2018-08-15 02:30,15,82.87,82.88,82.8,82.85,27
20190301|2018-08-15 03:00,15,82.8,82.8,82.77,82.78,8
20190301|2018-08-15 03:30,15,82.8,82.8,82.7,82.7,71
20190301|2018-08-15 04:00,15,82.65,82.99,82.65,82.85,118
20190301|2018-08-15 04:30,15,82.87,82.87,82.59,82.59,91
20190301|2018-08-15 05:00,15,82.7,82.7,82.58,82.64,42
20190301|2018-08-15 05:30,15,82.65,82.72,82.6,82.61,21
20190301|2018-08-15 06:00,15,82.6,82.61,82.49,82.49,71
20190301|2018-08-15 06:30,15,82.55,82.67,82.49,82.5,67
20190301|2018-08-15 07:00,15,82.56,82.67,82.45,82.62,46
20190301|2018-08-15 07:30,15,82.59,82.74,82.56,82.69,18
20190301|2018-08-15 08:00,15,82.65,82.89,82.65,82.89,132
20190301|2018-08-15 08:30,15,82.91,82.91,82.74,82.81,57
20190301|2018-08-15 09:00,15,82.77,82.77,82.45,82.45,145
20190301|2018-08-15 09:30,15,82.45,82.49,81.8,81.88,859
20190301|2018-08-15 10:00,15,81.85,81.88,81.75,81.86,172
20190301|2018-08-15 10:30,15,81.83,81.83,81.38,81.43,625
20190301|2018-08-15 11:00,15,81.41,81.5,81.36,81.37,198
20190301|2018-08-15 11:30,15,81.37,81.41,81.1,81.27,379
20190301|2018-08-15 12:00,15,81.31,81.44,81.23,81.44,57
20190301|2018-08-15 12:30,15,81.41,81.47,81.2,81.21,39
20190301|2018-08-15 13:00,15,81.26,81.26,80.92,80.95,666
20190301|2018-08-15 20:00,16,81.07,81.16,81.02,81.02,88
20190301|2018-08-15 20:30,16,80.98,81.16,80.93,81.16,9
20190301|2018-08-15 21:00,16,81.16,81.4,81.16,81.4,52
20190301|2018-08-15 21:30,16,81.26,81.48,81.23,81.46,40
20190301|2018-08-15 22:00,16,81.46,81.88,81.46,81.88,26
20190301|2018-08-15 22:30,16,82.01,82.01,81.99,81.99,3
20190301|2018-08-15 23:00,16,82.02,82.11,82.02,82.11,4
20190301|2018-08-16 00:00,16,82.07,82.44,82.07,82.4,14
20190301|2018-08-16 00:30,16,82.33,82.33,82.32,82.32,6
20190301|2018-08-16 01:00,16,82.36,82.39,82.21,82.39,24
20190301|2018-08-16 01:30,16,82.13,82.29,82.05,82.25,20
20190301|2018-08-16 02:00,16,81.95,81.99,81.88,81.88,8
20190301|2018-08-16 02:30,16,81.74,82.09,81.73,82.09,78
20190301|2018-08-16 03:00,16,82,82.25,82,82.13,33
20190301|2018-08-16 03:30,16,82,82.01,82,82.01,2
20190301|2018-08-16 04:00,16,81.87,81.87,81.68,81.68,5
20190301|2018-08-16 04:30,16,81.75,81.76,81.75,81.76,6
20190301|2018-08-16 05:00,16,81.7,81.7,81.5,81.57,40
20190301|2018-08-16 05:30,16,81.44,81.44,81.27,81.36,9
20190301|2018-08-16 06:00,16,81.27,81.46,81.27,81.46,10
20190301|2018-08-16 06:30,16,81.49,81.98,81.47,81.96,34
20190301|2018-08-16 07:00,16,81.76,81.8,81.53,81.78,92
20190301|2018-08-16 07:30,16,81.77,82.22,81.74,82.21,116
20190301|2018-08-16 08:00,16,82.22,82.28,81.95,82.12,120
20190301|2018-08-16 08:30,16,82.15,82.19,82.02,82.07,228
20190301|2018-08-16 09:00,16,82.11,82.12,81.85,81.87,66
20190301|2018-08-16 09:30,16,81.98,82.2,81.88,82.11,143
20190301|2018-08-16 10:00,16,82.09,82.17,81.65,82.14,137
20190301|2018-08-16 10:30,16,82.14,82.2,81.87,81.91,57
20190301|2018-08-16 11:00,16,81.92,82.03,81.83,81.85,49
20190301|2018-08-16 11:30,16,81.85,81.91,81.65,81.91,53
20190301|2018-08-16 12:00,16,81.86,81.99,81.75,81.79,72
20190301|2018-08-16 12:30,16,81.83,81.88,81.75,81.81,28
20190301|2018-08-16 13:00,16,81.85,82.12,81.65,81.87,137
20190301|2018-08-16 20:00,17,81.88,82.09,81.72,82.09,37
20190301|2018-08-16 20:30,17,82.04,82.04,81.94,81.97,8
20190301|2018-08-16 21:00,17,81.94,82.05,81.93,82.03,14
20190301|2018-08-16 21:30,17,82.1,82.1,81.96,81.96,15
20190301|2018-08-16 22:00,17,81.8,82.03,81.77,82.02,28
20190301|2018-08-16 22:30,17,82.02,82.09,82.02,82.04,14
20190301|2018-08-16 23:00,17,82.03,82.03,82.01,82.01,6
20190301|2018-08-16 23:30,17,81.9,81.9,81.9,81.9,1
20190301|2018-08-17 00:00,17,81.9,81.9,81.9,81.9,3
20190301|2018-08-17 00:30,17,81.99,82.02,81.95,81.95,20
20190301|2018-08-17 01:00,17,81.91,81.92,81.74,81.74,35
20190301|2018-08-17 01:30,17,81.77,81.77,81.66,81.69,13
20190301|2018-08-17 02:00,17,81.62,81.62,81.62,81.62,1
20190301|2018-08-17 02:30,17,81.67,81.68,81.64,81.64,3
20190301|2018-08-17 03:00,17,81.63,81.63,81.62,81.62,16
20190301|2018-08-17 03:30,17,81.69,81.69,81.62,81.62,11
20190301|2018-08-17 04:00,17,81.64,81.66,81.5,81.66,88
20190301|2018-08-17 04:30,17,81.7,81.7,81.54,81.55,10
20190301|2018-08-17 05:00,17,81.48,81.61,81.48,81.61,11
20190301|2018-08-17 05:30,17,81.54,81.89,81.54,81.88,62
20190301|2018-08-17 06:00,17,81.81,81.93,81.61,81.61,22
20190301|2018-08-17 06:30,17,81.63,81.67,81.61,81.67,13
20190301|2018-08-17 07:00,17,81.53,81.6,81.4,81.6,42
20190301|2018-08-17 07:30,17,81.64,81.81,81.63,81.75,17
20190301|2018-08-17 08:00,17,81.79,81.88,81.64,81.7,54
20190301|2018-08-17 08:30,17,81.72,81.83,81.52,81.58,157
20190301|2018-08-17 09:00,17,81.59,81.64,81.38,81.44,128
20190301|2018-08-17 09:30,17,81.44,81.92,81.4,81.68,130
20190301|2018-08-17 10:00,17,81.71,81.76,81.52,81.7,118
20190301|2018-08-17 10:30,17,81.72,81.82,81.67,81.75,54
20190301|2018-08-17 11:00,17,81.75,81.75,81.57,81.58,75
20190301|2018-08-17 11:30,17,81.6,81.69,81.52,81.52,55
20190301|2018-08-17 12:00,17,81.51,81.58,81.44,81.54,35
20190301|2018-08-17 12:30,17,81.54,81.66,81.54,81.63,53
20190301|2018-08-17 13:00,17,81.64,81.87,81.6,81.78,245
20190301|2018-08-19 20:00,20,81.87,83.45,81.44,83.21,187
20190301|2018-08-19 20:30,20,83.34,83.38,82.59,82.76,42
20190301|2018-08-19 21:00,20,82.63,82.73,82.63,82.73,2
20190301|2018-08-19 21:30,20,82.84,82.84,82.68,82.68,3
20190301|2018-08-19 22:00,20,82.76,82.8,82.76,82.77,6
20190301|2018-08-19 22:30,20,82.77,82.87,82.77,82.87,5
20190301|2018-08-20 00:00,20,82.63,82.66,82.63,82.66,9
20190301|2018-08-20 00:30,20,82.66,82.82,82.66,82.82,12
20190301|2018-08-20 01:00,20,82.92,83.17,82.92,83.17,34
20190301|2018-08-20 01:30,20,83.19,83.22,82.8,83.18,39
20190301|2018-08-20 02:00,20,82.78,82.94,82.77,82.94,8
20190301|2018-08-20 02:30,20,82.97,82.99,82.89,82.91,10
20190301|2018-08-20 03:00,20,82.79,82.92,82.79,82.86,9
20190301|2018-08-20 03:30,20,82.88,82.88,82.75,82.78,9
20190301|2018-08-20 04:00,20,82.72,82.72,82.54,82.54,5
20190301|2018-08-20 04:30,20,82.68,83.11,82.68,82.98,10
20190301|2018-08-20 05:00,20,82.93,82.93,82.89,82.89,2
20190301|2018-08-20 05:30,20,82.66,82.66,82.66,82.66,2
20190301|2018-08-20 06:00,20,82.67,82.67,82.53,82.53,2
20190301|2018-08-20 06:30,20,82.61,82.62,82.61,82.61,3
20190301|2018-08-20 07:00,20,82.66,82.76,82.54,82.75,27
20190301|2018-08-20 07:30,20,82.69,82.9,82.55,82.88,41
20190301|2018-08-20 08:00,20,82.82,83.32,82.82,83.07,123
20190301|2018-08-20 08:30,20,83.06,83.06,82.48,82.51,172
20190301|2018-08-20 09:00,20,82.54,82.54,82.21,82.34,116
20190301|2018-08-20 09:30,20,82.22,82.71,82.1,82.59,110
20190301|2018-08-20 10:00,20,82.5,82.51,82.21,82.28,77
20190301|2018-08-20 10:30,20,82.25,82.66,82.21,82.54,40
20190301|2018-08-20 11:00,20,82.52,82.66,82.52,82.58,14
20190301|2018-08-20 11:30,20,82.52,82.6,82.5,82.58,30
20190301|2018-08-20 12:00,20,82.61,82.78,82.55,82.72,29
20190301|2018-08-20 12:30,20,82.79,83.13,82.77,83.1,166
20190301|2018-08-20 13:00,20,83.08,83.08,82.78,82.95,324
20190301|2018-08-20 20:00,21,82.94,83.05,82.85,83.05,20
20190301|2018-08-20 20:30,21,83.09,83.09,82.72,82.8,43
20190301|2018-08-20 21:00,21,82.85,82.85,82.85,82.85,1
20190301|2018-08-20 21:30,21,82.94,82.94,82.87,82.87,6
20190301|2018-08-20 22:00,21,82.88,82.88,82.88,82.88,2
20190301|2018-08-20 22:30,21,82.88,82.92,82.83,82.92,14
20190301|2018-08-20 23:00,21,82.91,82.91,82.91,82.91,4
20190301|2018-08-20 23:30,21,82.92,82.95,82.92,82.95,4
20190301|2018-08-21 00:30,21,82.91,82.91,82.72,82.79,21
20190301|2018-08-21 01:00,21,82.9,83.06,82.9,82.93,26
20190301|2018-08-21 01:30,21,83.07,83.11,83.03,83.11,9
20190301|2018-08-21 02:00,21,83.16,83.26,83.1,83.25,34
20190301|2018-08-21 02:30,21,83.28,83.32,83.26,83.26,6
20190301|2018-08-21 03:00,21,83.4,83.63,83.38,83.6,15
20190301|2018-08-21 03:30,21,83.65,83.82,83.65,83.75,27
20190301|2018-08-21 04:30,21,83.71,83.73,83.71,83.73,2
20190301|2018-08-21 06:30,21,83.72,84.19,83.72,84.05,40
20190301|2018-08-21 07:00,21,84.13,84.18,83.86,83.97,41
20190301|2018-08-21 07:30,21,83.82,83.94,83.75,83.79,24
20190301|2018-08-21 08:00,21,83.81,83.83,83.42,83.61,118
20190301|2018-08-21 08:30,21,83.49,83.73,83.23,83.72,100
20190301|2018-08-21 09:00,21,83.75,83.8,83.64,83.75,205
20190301|2018-08-21 09:30,21,83.74,83.85,83.39,83.56,350
20190301|2018-08-21 10:00,21,83.58,83.58,83.27,83.3,191
20190301|2018-08-21 10:30,21,83.34,83.51,83.32,83.43,99
20190301|2018-08-21 11:00,21,83.46,83.62,83.38,83.5,118
20190301|2018-08-21 11:30,21,83.5,83.52,83.36,83.52,36
20190301|2018-08-21 12:00,21,83.55,83.7,83.49,83.49,30
20190301|2018-08-21 12:30,21,83.51,83.54,83.28,83.36,52
20190301|2018-08-21 13:00,21,83.34,83.57,83.33,83.54,125
20190301|2018-08-21 20:00,22,83.5,83.8,83.39,83.77,26
20190301|2018-08-21 20:30,22,83.71,83.71,83.71,83.71,1
20190301|2018-08-21 21:00,22,83.71,83.75,83.64,83.64,5
20190301|2018-08-21 21:30,22,83.63,83.63,83.63,83.63,1
20190301|2018-08-21 22:00,22,83.59,83.71,83.59,83.71,4
20190301|2018-08-22 01:00,22,83.56,83.56,83.56,83.56,1
20190301|2018-08-22 01:30,22,83.53,83.65,83.48,83.53,7
20190301|2018-08-22 02:00,22,83.63,83.69,83.63,83.69,2
20190301|2018-08-22 03:00,22,83.41,83.46,83.4,83.4,6
20190301|2018-08-22 03:30,22,83.46,83.51,83.46,83.51,10
20190301|2018-08-22 04:00,22,83.5,83.5,83.5,83.5,5
20190301|2018-08-22 05:00,22,83.44,83.44,83.44,83.44,1
20190301|2018-08-22 05:30,22,83.49,83.49,83.49,83.49,1
20190301|2018-08-22 06:00,22,83.52,83.52,83.5,83.51,8
20190301|2018-08-22 06:30,22,83.52,83.52,83.35,83.35,12
20190301|2018-08-22 07:00,22,83.35,83.55,83.35,83.44,23
20190301|2018-08-22 07:30,22,83.45,83.47,83.34,83.44,49
20190301|2018-08-22 08:00,22,83.45,83.64,83.36,83.49,27
20190301|2018-08-22 08:30,22,83.36,83.36,82.54,82.73,356
20190301|2018-08-22 09:00,22,82.78,82.78,82.55,82.6,276
20190301|2018-08-22 09:30,22,82.59,82.62,82.3,82.42,134
20190301|2018-08-22 10:00,22,82.43,82.65,82.39,82.61,67
20190301|2018-08-22 10:30,22,82.62,82.62,82.41,82.51,126
20190301|2018-08-22 11:00,22,82.58,82.6,82.41,82.45,21
20190301|2018-08-22 11:30,22,82.43,82.49,82.4,82.47,40
20190301|2018-08-22 12:00,22,82.49,82.54,82.45,82.5,29
20190301|2018-08-22 12:30,22,82.46,82.59,82.46,82.54,30
20190301|2018-08-22 13:00,22,82.55,82.73,82.55,82.69,187
20190301|2018-08-22 20:00,23,82.65,82.67,82.59,82.61,12
20190301|2018-08-22 20:30,23,82.59,82.59,82.48,82.48,18
20190301|2018-08-22 21:00,23,82.5,82.51,82.42,82.42,6
20190301|2018-08-22 21:30,23,82.45,82.47,82.35,82.35,26
20190301|2018-08-22 22:00,23,82.33,82.33,82.33,82.33,1
20190301|2018-08-22 22:30,23,82.31,82.31,82.23,82.24,4
20190301|2018-08-22 23:00,23,82.19,82.19,82.04,82.05,57
20190301|2018-08-22 23:30,23,82.03,82.15,82.03,82.15,8
20190301|2018-08-23 00:30,23,82.17,82.63,82.17,82.63,20
20190301|2018-08-23 01:00,23,82.61,82.61,82.49,82.56,20
20190301|2018-08-23 01:30,23,82.4,82.5,82.32,82.4,47
20190301|2018-08-23 02:00,23,82.39,82.4,82.28,82.28,5
20190301|2018-08-23 02:30,23,82.3,82.73,82.3,82.69,143
20190301|2018-08-23 03:00,23,82.57,82.73,82.57,82.73,29
20190301|2018-08-23 04:00,23,82.55,82.55,82.24,82.24,18
20190301|2018-08-23 04:30,23,82.22,82.41,82.21,82.41,8
20190301|2018-08-23 05:00,23,82.3,82.3,82.3,82.3,2
20190301|2018-08-23 05:30,23,82.29,82.41,82.29,82.41,16
20190301|2018-08-23 06:00,23,82.28,82.34,82.28,82.34,2
20190301|2018-08-23 06:30,23,82.19,82.24,82.18,82.18,30
20190301|2018-08-23 07:00,23,82.18,82.4,82,82.15,74
20190301|2018-08-23 07:30,23,82.22,82.52,81.92,81.95,136
20190301|2018-08-23 08:00,23,81.92,82.2,81.89,82.2,34
20190301|2018-08-23 08:30,23,82.09,82.46,82.03,82.36,52
20190301|2018-08-23 09:00,23,82.37,82.37,81.86,82.09,240
20190301|2018-08-23 09:30,23,82.15,82.22,81.9,82.07,104
20190301|2018-08-23 10:00,23,82.02,82.02,81.81,81.84,175
20190301|2018-08-23 10:30,23,81.8,81.98,81.8,81.9,51
20190301|2018-08-23 11:00,23,81.9,81.9,81.6,81.6,295
20190301|2018-08-23 11:30,23,81.61,81.71,81.58,81.69,73
20190301|2018-08-23 12:00,23,81.69,81.82,81.69,81.82,62
20190301|2018-08-23 12:30,23,81.82,81.88,81.79,81.88,109
20190301|2018-08-23 13:00,23,81.86,81.96,81.84,81.89,282
20190301|2018-08-23 20:00,24,81.96,82,81.85,82,61
20190301|2018-08-23 20:30,24,82.01,82.18,81.81,82.13,47
20190301|2018-08-23 21:00,24,82.15,82.46,82.14,82.46,28
20190301|2018-08-23 21:30,24,82.39,82.49,82.39,82.48,6
20190301|2018-08-23 22:00,24,82.41,82.44,82.4,82.4,22
20190301|2018-08-23 22:30,24,82.36,82.36,82.35,82.36,4
20190301|2018-08-23 23:00,24,82.43,82.44,82.43,82.44,2
20190301|2018-08-24 00:00,24,82.34,82.34,82.34,82.34,2
20190301|2018-08-24 01:00,24,82.37,82.38,82.33,82.33,9
20190301|2018-08-24 01:30,24,82.31,82.32,82.3,82.32,8
20190301|2018-08-24 02:00,24,82.29,82.44,82.27,82.44,67
20190301|2018-08-24 02:30,24,82.34,82.34,82.18,82.18,9
20190301|2018-08-24 03:00,24,82.22,82.4,82.2,82.4,94
20190301|2018-08-24 03:30,24,82.44,82.51,82.4,82.4,18
20190301|2018-08-24 04:00,24,82.4,82.53,82.4,82.48,12
20190301|2018-08-24 04:30,24,82.46,82.5,82.46,82.48,5
20190301|2018-08-24 05:00,24,82.43,82.43,82.35,82.38,36
20190301|2018-08-24 05:30,24,82.38,82.5,82.32,82.39,129
20190301|2018-08-24 06:00,24,82.49,82.71,82.49,82.65,53
20190301|2018-08-24 06:30,24,82.71,82.73,82.67,82.67,4
20190301|2018-08-24 07:00,24,82.67,82.74,82.53,82.66,54
20190301|2018-08-24 07:30,24,82.72,83.16,82.72,82.84,93
20190301|2018-08-24 08:00,24,82.92,83.48,82.91,83.26,200
20190301|2018-08-24 08:30,24,83.25,83.26,82.72,82.72,305
20190301|2018-08-24 09:00,24,82.69,83,82.68,82.68,77
20190301|2018-08-24 09:30,24,82.75,82.8,82.61,82.8,127
20190301|2018-08-24 10:00,24,82.74,82.75,82.47,82.55,71
20190301|2018-08-24 10:30,24,82.55,82.71,82.44,82.48,28
20190301|2018-08-24 11:00,24,82.45,82.45,82.15,82.36,89
20190301|2018-08-24 11:30,24,82.37,82.41,82.12,82.31,162
20190301|2018-08-24 12:00,24,82.27,82.28,81.95,82.08,171
20190301|2018-08-24 12:30,24,82.08,82.08,81.66,81.81,326
20190301|2018-08-24 13:00,24,81.8,81.9,81.74,81.75,202
20190301|2018-08-26 20:00,27,81.72,82.46,81.57,82.46,96
20190301|2018-08-26 20:30,27,82.1,82.13,81.82,81.82,62
20190301|2018-08-26 21:00,27,82.16,82.16,82,82,52
20190301|2018-08-26 21:30,27,82.15,82.37,82.1,82.32,84
20190301|2018-08-26 22:00,27,82.37,82.85,82.37,82.85,49
20190301|2018-08-26 22:30,27,82.52,82.52,82.52,82.52,1
20190301|2018-08-26 23:00,27,82.26,82.26,82.23,82.23,2
20190301|2018-08-26 23:30,27,82.01,82.01,82.01,82.01,1
20190301|2018-08-27 00:00,27,82.27,82.27,82.19,82.19,7
20190301|2018-08-27 00:30,27,82.5,83.2,82.5,82.95,143
20190301|2018-08-27 01:00,27,82.78,82.78,82.52,82.66,10
20190301|2018-08-27 01:30,27,82.94,83.2,82.75,83.16,27
20190301|2018-08-27 02:00,27,82.88,82.89,82.58,82.64,7
20190301|2018-08-27 02:30,27,82.57,82.57,82.47,82.47,7
20190301|2018-08-27 03:00,27,82.38,82.39,82.26,82.26,7
20190301|2018-08-27 03:30,27,82.24,82.24,82,82,31
20190301|2018-08-27 04:00,27,82,82.18,82,82.18,23
20190301|2018-08-27 04:30,27,82.04,82.16,82,82.06,13
20190301|2018-08-27 05:00,27,82.13,82.13,81.95,81.95,36
20190301|2018-08-27 05:30,27,82.06,82.09,82.06,82.08,7
20190301|2018-08-27 06:00,27,82.1,82.19,82.1,82.16,8
20190301|2018-08-27 06:30,27,82.12,82.23,82.12,82.23,6
20190301|2018-08-27 07:00,27,82.14,82.52,82.14,82.41,51
20190301|2018-08-27 07:30,27,82.36,82.36,82.27,82.28,23
20190301|2018-08-27 08:00,27,82.34,82.38,82.17,82.32,17
20190301|2018-08-27 08:30,27,82.27,82.67,82.23,82.56,158
20190301|2018-08-27 09:00,27,82.57,82.85,82.54,82.68,106
20190301|2018-08-27 09:30,27,82.65,83.08,82.55,82.74,161
20190301|2018-08-27 10:00,27,82.73,82.74,82.49,82.58,51
20190301|2018-08-27 10:30,27,82.62,82.71,82.45,82.58,70
20190301|2018-08-27 11:00,27,82.48,82.56,82.43,82.47,32
20190301|2018-08-27 11:30,27,82.43,82.79,82.41,82.78,74
20190301|2018-08-27 12:00,27,82.7,82.83,82.7,82.78,51
20190301|2018-08-27 12:30,27,82.8,83.19,82.78,83.12,117
20190301|2018-08-27 13:00,27,83.09,83.76,83.07,83.32,415
20190301|2018-08-27 20:00,28,83.24,83.36,83.24,83.34,12
20190301|2018-08-27 20:30,28,83.07,83.11,83,83.07,64
20190301|2018-08-27 21:00,28,83.04,83.06,82.95,82.95,14
20190301|2018-08-27 22:30,28,83.1,83.15,83.1,83.14,10
20190301|2018-08-28 00:00,28,83.15,83.15,83.15,83.15,4
20190301|2018-08-28 00:30,28,83.15,83.17,83.14,83.14,5
20190301|2018-08-28 01:00,28,83.11,83.11,82.98,82.98,9
20190301|2018-08-28 01:30,28,83.08,83.08,83.08,83.08,1
20190301|2018-08-28 02:00,28,83.1,83.11,83.04,83.04,3
20190301|2018-08-28 02:30,28,83.16,83.16,83.16,83.16,1
20190301|2018-08-28 03:00,28,83.23,83.23,83.16,83.16,22
20190301|2018-08-28 03:30,28,83.11,83.11,83.05,83.05,3
20190301|2018-08-28 04:00,28,83.19,83.52,83.19,83.52,57
20190301|2018-08-28 04:30,28,83.57,83.65,83.51,83.65,76
20190301|2018-08-28 05:00,28,83.68,83.88,83.67,83.88,27
20190301|2018-08-28 05:30,28,83.74,83.74,83.68,83.72,3
20190301|2018-08-28 06:00,28,83.59,83.59,83.4,83.45,42
20190301|2018-08-28 06:30,28,83.42,83.42,83.42,83.42,1
20190301|2018-08-28 07:00,28,83.43,83.43,82.89,83.06,70
20190301|2018-08-28 07:30,28,83.04,83.4,83.01,83.36,81
20190301|2018-08-28 08:00,28,83.18,83.41,83.18,83.39,128
20190301|2018-08-28 08:30,28,83.32,83.52,83.26,83.35,179
20190301|2018-08-28 09:00,28,83.33,83.58,83.22,83.29,199
20190301|2018-08-28 09:30,28,83.29,83.41,83.24,83.39,182
20190301|2018-08-28 10:00,28,83.39,84.08,83.36,83.98,266
20190301|2018-08-28 10:30,28,84.01,84.01,83.82,83.82,86
20190301|2018-08-28 11:00,28,83.9,83.95,83.65,83.83,100
20190301|2018-08-28 11:30,28,83.82,83.95,83.8,83.95,44
20190301|2018-08-28 12:00,28,83.96,84.14,83.96,84.06,87
20190301|2018-08-28 12:30,28,84.12,84.13,83.84,83.95,63
20190301|2018-08-28 13:00,28,83.92,83.96,83.74,83.78,170
20190301|2018-08-28 20:00,29,83.89,84.54,83.88,84,69
20190301|2018-08-28 20:30,29,83.92,84.1,83.88,84.07,83
20190301|2018-08-28 21:00,29,84.12,84.12,84.12,84.12,1
20190301|2018-08-28 21:30,29,84.2,84.2,84.15,84.19,6
20190301|2018-08-28 22:00,29,84.1,84.1,84.1,84.1,2
20190301|2018-08-28 22:30,29,84.16,84.2,84.16,84.2,8
20190301|2018-08-29 00:00,29,84.17,84.17,84.17,84.17,3
20190301|2018-08-29 00:30,29,84.17,84.18,84.13,84.15,11
20190301|2018-08-29 01:00,29,84.02,84.19,83.97,84.03,38
20190301|2018-08-29 01:30,29,84.02,84.03,83.46,83.46,90
20190301|2018-08-29 02:00,29,83.52,83.57,83.48,83.55,9
20190301|2018-08-29 02:30,29,83.68,83.74,83.68,83.74,2
20190301|2018-08-29 03:00,29,83.44,83.48,83.44,83.48,4
20190301|2018-08-29 03:30,29,83.45,83.48,83.44,83.48,4
20190301|2018-08-29 04:00,29,83.61,83.64,83.61,83.61,11
20190301|2018-08-29 04:30,29,83.46,83.46,83.45,83.45,2
20190301|2018-08-29 05:30,29,83.42,83.42,83.4,83.4,4
20190301|2018-08-29 06:30,29,83.61,83.69,83.61,83.64,10
20190301|2018-08-29 07:00,29,83.65,83.65,83.13,83.31,60
20190301|2018-08-29 07:30,29,83.23,83.49,83.23,83.42,11
20190301|2018-08-29 08:00,29,83.48,83.7,83.42,83.57,12
20190301|2018-08-29 08:30,29,83.54,83.54,82.97,83.27,124
20190301|2018-08-29 09:00,29,83.23,83.24,82.9,82.9,63
20190301|2018-08-29 09:30,29,82.88,83.07,82.67,82.69,148
20190301|2018-08-29 10:00,29,82.67,82.83,82.61,82.69,99
20190301|2018-08-29 10:30,29,82.62,83.17,82.61,83.17,82
20190301|2018-08-29 11:00,29,83.18,83.67,83.18,83.67,144
20190301|2018-08-29 11:30,29,83.65,83.65,83.26,83.51,35
20190301|2018-08-29 12:00,29,83.52,83.68,83.47,83.47,50
20190301|2018-08-29 12:30,29,83.53,83.55,83.18,83.21,67
20190301|2018-08-29 13:00,29,83.23,83.27,83,83.13,255
20190301|2018-08-29 20:00,30,83.13,83.36,83.13,83.19,12
20190301|2018-08-29 20:30,30,83.13,83.36,83.12,83.16,45
20190301|2018-08-29 21:00,30,83.17,83.39,83.17,83.39,35
20190301|2018-08-29 21:30,30,83.37,83.53,83.34,83.44,50
20190301|2018-08-29 22:00,30,83.39,83.39,83.38,83.38,2
20190301|2018-08-29 23:30,30,83.21,83.21,83.21,83.21,1
20190301|2018-08-30 00:00,30,83.24,83.24,83.24,83.24,2
20190301|2018-08-30 01:00,30,83.29,83.29,83.26,83.26,4
20190301|2018-08-30 01:30,30,83.16,83.21,83.15,83.21,3
20190301|2018-08-30 02:00,30,83.18,83.18,83.12,83.12,37
20190301|2018-08-30 02:30,30,83.12,83.24,83.12,83.24,4
20190301|2018-08-30 03:00,30,83.03,83.03,83.03,83.03,1
20190301|2018-08-30 03:30,30,83,83.05,83,83.03,9
20190301|2018-08-30 04:00,30,83,83.11,83,83.03,9
20190301|2018-08-30 04:30,30,83.14,83.18,83.14,83.18,4
20190301|2018-08-30 05:00,30,83.33,83.33,83.33,83.33,1
20190301|2018-08-30 05:30,30,83.34,83.46,83.34,83.46,8
20190301|2018-08-30 06:00,30,83.37,83.6,83.28,83.49,40
20190301|2018-08-30 06:30,30,83.56,83.6,83.45,83.46,12
20190301|2018-08-30 07:00,30,83.54,83.54,83.31,83.35,11
20190301|2018-08-30 07:30,30,83.45,83.61,83.18,83.18,31
20190301|2018-08-30 08:00,30,83.15,83.37,83.13,83.33,34
20190301|2018-08-30 08:30,30,83.19,83.19,82.73,82.8,280
20190301|2018-08-30 09:00,30,82.82,82.84,82.43,82.45,106
20190301|2018-08-30 09:30,30,82.59,82.85,82.55,82.72,84
20190301|2018-08-30 10:00,30,82.76,82.76,82.45,82.55,233
20190301|2018-08-30 10:30,30,82.54,82.54,82.4,82.41,46
20190301|2018-08-30 11:00,30,82.38,82.51,82.29,82.51,44
20190301|2018-08-30 11:30,30,82.51,82.56,82.41,82.49,74
20190301|2018-08-30 12:00,30,82.61,82.61,82.39,82.42,151
20190301|2018-08-30 12:30,30,82.42,82.56,82.28,82.52,356
20190301|2018-08-30 13:00,30,82.48,82.72,82.37,82.58,172
20190301|2018-08-30 20:00,31,82.57,82.57,82.44,82.48,14
20190301|2018-08-30 20:30,31,82.53,82.74,82.53,82.65,3
20190301|2018-08-30 21:30,31,82.67,82.67,82.67,82.67,14
20190301|2018-08-30 22:00,31,82.58,82.71,82.55,82.71,78
20190301|2018-08-30 22:30,31,82.7,82.74,82.7,82.74,2
20190301|2018-08-31 00:30,31,82.81,82.81,82.72,82.74,7
20190301|2018-08-31 01:30,31,82.81,82.83,82.81,82.83,7
20190301|2018-08-31 02:00,31,82.7,82.7,82.7,82.7,1
20190301|2018-08-31 02:30,31,82.78,82.78,82.78,82.78,1
20190301|2018-08-31 03:00,31,82.73,82.75,82.72,82.75,3
20190301|2018-08-31 03:30,31,82.63,82.63,82.61,82.61,5
20190301|2018-08-31 04:00,31,82.5,82.57,82.44,82.53,13
20190301|2018-08-31 04:30,31,82.53,82.64,82.53,82.64,14
20190301|2018-08-31 05:00,31,82.64,82.79,82.64,82.79,41
20190301|2018-08-31 05:30,31,82.72,82.72,82.72,82.72,1
20190301|2018-08-31 06:00,31,82.68,82.72,82.58,82.58,8
20190301|2018-08-31 06:30,31,82.58,82.77,82.56,82.77,13
20190301|2018-08-31 07:00,31,82.66,82.66,82.48,82.56,48
20190301|2018-08-31 07:30,31,82.62,82.93,82.62,82.8,65
20190301|2018-08-31 08:00,31,82.71,82.85,82.59,82.85,16
20190301|2018-08-31 08:30,31,82.81,83.07,82.74,82.84,103
20190301|2018-08-31 09:00,31,82.95,83.16,82.74,83.11,158
20190301|2018-08-31 09:30,31,83.18,83.25,82.93,83.05,86
20190301|2018-08-31 10:00,31,83.09,83.3,82.99,83,58
20190301|2018-08-31 10:30,31,83.09,83.26,83.02,83.26,48
20190301|2018-08-31 11:00,31,83.26,83.33,82.97,83.06,56
20190301|2018-08-31 11:30,31,82.98,83.23,82.94,83.23,38
20190301|2018-08-31 12:00,31,83.23,83.27,83.17,83.17,56
20190301|2018-08-31 12:30,31,83.19,83.2,82.59,82.92,165
20190301|2018-08-31 13:00,31,82.75,82.77,82.5,82.55,383
20190301|2018-09-03 20:00,4,83.01,83.2,82.84,83.15,71
20190301|2018-09-03 20:30,4,83.17,83.33,82.94,82.94,26
20190301|2018-09-03 21:00,4,82.97,82.98,82.97,82.98,2
20190301|2018-09-03 21:30,4,82.89,82.93,82.89,82.93,5
20190301|2018-09-03 22:00,4,82.92,82.92,82.9,82.9,3
20190301|2018-09-03 22:30,4,82.92,82.94,82.92,82.94,5
20190301|2018-09-03 23:00,4,82.92,82.93,82.92,82.93,5
20190301|2018-09-04 00:00,4,82.98,83.02,82.98,83.02,3
20190301|2018-09-04 00:30,4,83.02,83.02,82.63,82.89,31
20190301|2018-09-04 01:00,4,82.83,82.83,82.67,82.67,9
20190301|2018-09-04 01:30,4,82.63,82.63,82.63,82.63,2
20190301|2018-09-04 02:00,4,82.62,82.77,82.61,82.71,19
20190301|2018-09-04 02:30,4,82.72,82.73,82.62,82.66,24
20190301|2018-09-04 03:00,4,82.64,82.68,82.61,82.61,13
20190301|2018-09-04 03:30,4,82.62,82.65,82.62,82.62,12
20190301|2018-09-04 04:00,4,82.62,82.62,82.55,82.55,24
20190301|2018-09-04 04:30,4,82.55,82.69,82.55,82.55,15
20190301|2018-09-04 05:00,4,82.56,82.56,82.48,82.48,36
20190301|2018-09-04 05:30,4,82.45,82.73,82.44,82.58,15
20190301|2018-09-04 06:00,4,82.58,82.58,82.27,82.29,58
20190301|2018-09-04 06:30,4,82.26,82.29,82.08,82.11,111
20190301|2018-09-04 07:00,4,82.08,82.08,81.93,81.96,69
20190301|2018-09-04 07:30,4,81.99,82.25,81.95,82.01,55
20190301|2018-09-04 08:00,4,82,82,81.79,81.86,233
20190301|2018-09-04 08:30,4,81.84,82.06,81.84,81.99,241
20190301|2018-09-04 09:00,4,81.98,82.03,81.76,81.8,180
20190301|2018-09-04 09:30,4,81.8,82.03,81.77,81.84,279
20190301|2018-09-04 10:00,4,81.87,81.91,81.75,81.91,326
20190301|2018-09-04 10:30,4,81.92,82.57,81.92,81.94,405
20190301|2018-09-04 11:00,4,81.93,82.28,81.91,82.26,126
20190301|2018-09-04 11:30,4,82.28,82.92,82.27,82.87,171
20190301|2018-09-04 12:00,4,82.87,83.06,82.81,82.93,199
20190301|2018-09-04 12:30,4,82.92,83.03,82.83,83,39
20190301|2018-09-04 13:00,4,83.04,83.19,83,83.19,187
20190301|2018-09-04 20:00,5,83.06,83.2,82.86,83.17,42
20190301|2018-09-04 20:30,5,83.17,83.27,83.13,83.13,15
20190301|2018-09-04 21:00,5,83.08,83.21,83.08,83.21,2
20190301|2018-09-04 21:30,5,83.13,83.17,83.13,83.15,4
20190301|2018-09-04 22:00,5,83.13,83.13,83.03,83.03,3
20190301|2018-09-04 22:30,5,83.03,83.04,83.02,83.03,6
20190301|2018-09-04 23:00,5,83.06,83.07,83.06,83.07,2
20190301|2018-09-04 23:30,5,83.08,83.08,83.08,83.08,3
20190301|2018-09-05 00:00,5,82.97,82.97,82.97,82.97,3
20190301|2018-09-05 00:30,5,82.83,82.85,82.69,82.69,43
20190301|2018-09-05 01:00,5,82.76,82.76,82.69,82.69,16
20190301|2018-09-05 01:30,5,82.66,82.83,82.66,82.81,7
20190301|2018-09-05 02:00,5,82.75,82.91,82.75,82.83,25
20190301|2018-09-05 02:30,5,82.83,82.83,82.75,82.75,5
20190301|2018-09-05 03:00,5,82.88,82.92,82.69,82.7,31
20190301|2018-09-05 03:30,5,82.82,82.82,82.77,82.77,4
20190301|2018-09-05 04:30,5,82.73,82.73,82.72,82.72,4
20190301|2018-09-05 05:00,5,82.69,82.69,82.61,82.66,37
20190301|2018-09-05 05:30,5,82.57,82.57,82.07,82.29,77
20190301|2018-09-05 06:00,5,82.25,82.25,82.13,82.17,12
20190301|2018-09-05 06:30,5,82.2,82.36,82.17,82.35,24
20190301|2018-09-05 07:00,5,82.45,82.49,82.23,82.35,16
20190301|2018-09-05 07:30,5,82.43,82.53,82.21,82.34,24
20190301|2018-09-05 08:00,5,82.45,82.45,82.15,82.21,64
20190301|2018-09-05 08:30,5,82.24,82.24,81.88,81.9,148
20190301|2018-09-05 09:00,5,81.93,82.07,81.82,81.91,128
20190301|2018-09-05 09:30,5,81.91,82.29,81.91,82.1,242
20190301|2018-09-05 10:00,5,82.12,82.44,82.11,82.37,262
20190301|2018-09-05 10:30,5,82.39,82.4,82.06,82.06,46
20190301|2018-09-05 11:00,5,82.11,82.2,82.08,82.17,58
20190301|2018-09-05 11:30,5,82.11,82.28,82.09,82.1,45
20190301|2018-09-05 12:00,5,82.09,82.32,82.05,82.3,43
20190301|2018-09-05 12:30,5,82.29,82.47,82.26,82.43,54
20190301|2018-09-05 13:00,5,82.5,82.52,82.06,82.1,454
20190301|2018-09-05 20:00,6,82,82.21,81.95,82.08,13
20190301|2018-09-05 20:30,6,82.03,82.03,82.03,82.03,3
20190301|2018-09-05 21:00,6,82.06,82.06,81.95,81.95,11
20190301|2018-09-05 21:30,6,81.96,82.03,81.96,82.03,2
20190301|2018-09-05 22:00,6,82.1,82.28,82.06,82.26,25
20190301|2018-09-05 23:00,6,82.27,82.29,82.27,82.29,3
20190301|2018-09-06 00:00,6,82.21,82.23,82.21,82.23,3
20190301|2018-09-06 00:30,6,82.14,82.14,82.09,82.09,6
20190301|2018-09-06 01:00,6,82.18,82.22,82.18,82.22,2
20190301|2018-09-06 01:30,6,82.24,82.24,81.96,81.96,22
20190301|2018-09-06 02:00,6,82.03,82.06,82.02,82.02,7
20190301|2018-09-06 02:30,6,82.03,82.04,82.03,82.04,2
20190301|2018-09-06 03:00,6,82.1,82.12,82.09,82.12,6
20190301|2018-09-06 03:30,6,82.04,82.04,82.04,82.04,1
20190301|2018-09-06 04:00,6,82.1,82.1,82.05,82.06,3
20190301|2018-09-06 04:30,6,82.03,82.07,82.03,82.07,3
20190301|2018-09-06 05:00,6,82.12,82.26,81.85,81.85,107
20190301|2018-09-06 05:30,6,81.85,81.88,81.8,81.83,19
20190301|2018-09-06 06:00,6,81.84,81.93,81.84,81.9,5
20190301|2018-09-06 06:30,6,81.98,82,81.88,81.88,20
20190301|2018-09-06 07:00,6,81.96,82.19,81.96,82.15,49
20190301|2018-09-06 07:30,6,82.06,82.07,81.92,82.07,25
20190301|2018-09-06 08:00,6,82.1,82.18,82.07,82.07,12
20190301|2018-09-06 08:30,6,82.13,82.3,81.98,82.22,73
20190301|2018-09-06 09:00,6,82.39,82.47,82.24,82.26,124
20190301|2018-09-06 09:30,6,82.27,82.27,81.78,81.89,130
20190301|2018-09-06 10:00,6,81.88,81.89,81.73,81.79,107
20190301|2018-09-06 10:30,6,81.85,81.95,81.79,81.83,15
20190301|2018-09-06 11:00,6,81.78,81.91,81.75,81.84,23
20190301|2018-09-06 11:30,6,81.83,81.84,81.78,81.81,19
20190301|2018-09-06 12:00,6,81.82,81.83,81.77,81.77,25
20190301|2018-09-06 12:30,6,81.76,81.82,81.75,81.77,42
20190301|2018-09-06 13:00,6,81.82,81.83,81.7,81.7,122
20190301|2018-09-06 20:00,7,81.7,81.79,81.7,81.79,14
20190301|2018-09-06 20:30,7,81.8,81.8,81.74,81.74,2
20190301|2018-09-06 21:30,7,81.7,81.7,81.7,81.7,4
20190301|2018-09-06 22:00,7,81.82,81.82,81.77,81.77,30
20190301|2018-09-06 23:00,7,81.77,81.77,81.77,81.77,4
20190301|2018-09-06 23:30,7,81.76,81.8,81.76,81.76,16
20190301|2018-09-07 00:30,7,81.74,81.74,81.72,81.72,4
20190301|2018-09-07 01:00,7,81.71,81.73,81.69,81.69,22
20190301|2018-09-07 01:30,7,81.68,81.74,81.66,81.73,24
20190301|2018-09-07 02:00,7,81.74,81.75,81.74,81.75,2
20190301|2018-09-07 02:30,7,81.81,81.81,81.81,81.81,3
20190301|2018-09-07 03:00,7,81.7,81.7,81.7,81.7,1
20190301|2018-09-07 04:00,7,81.68,81.73,81.66,81.73,5
20190301|2018-09-07 04:30,7,81.78,81.79,81.78,81.79,4
20190301|2018-09-07 05:00,7,81.79,81.79,81.79,81.79,6
20190301|2018-09-07 05:30,7,81.76,81.76,81.69,81.71,8
20190301|2018-09-07 06:00,7,81.7,81.7,81.68,81.7,4
20190301|2018-09-07 06:30,7,81.71,81.77,81.71,81.74,21
20190301|2018-09-07 07:00,7,81.77,82.17,81.77,81.94,38
20190301|2018-09-07 07:30,7,81.87,81.87,81.65,81.77,44
20190301|2018-09-07 08:00,7,81.77,81.86,81.71,81.85,15
20190301|2018-09-07 08:30,7,81.87,82.72,81.82,82.64,265
20190301|2018-09-07 09:00,7,82.67,83.36,82.63,83.31,242
20190301|2018-09-07 09:30,7,83.21,83.79,83.2,83.72,252
20190301|2018-09-07 10:00,7,83.74,83.76,83.34,83.41,179
20190301|2018-09-07 10:30,7,83.43,83.47,82.97,83.08,111
20190301|2018-09-07 11:00,7,83.04,83.15,82.31,82.46,199
20190301|2018-09-07 11:30,7,82.43,82.48,82.29,82.42,58
20190301|2018-09-07 12:00,7,82.48,82.8,82.4,82.62,144
20190301|2018-09-07 12:30,7,82.57,82.72,82.36,82.36,40
20190301|2018-09-07 13:00,7,82.39,82.56,82.31,82.48,217
20190301|2018-09-09 20:00,10,82.8,83.72,82.8,83.72,118
20190301|2018-09-09 20:30,10,83.74,83.75,83.5,83.5,30
20190301|2018-09-09 21:00,10,83.47,83.61,83.47,83.56,6
20190301|2018-09-09 21:30,10,83.53,83.53,83.53,83.53,1
20190301|2018-09-09 22:00,10,83.56,83.56,83.56,83.56,1
20190301|2018-09-09 22:30,10,83.6,83.6,83.6,83.6,10
20190301|2018-09-09 23:00,10,83.61,83.61,83.61,83.61,2
20190301|2018-09-09 23:30,10,83.6,83.6,83.54,83.54,8
20190301|2018-09-10 00:00,10,83.55,83.55,83.43,83.47,45
20190301|2018-09-10 00:30,10,83.44,83.44,83.41,83.42,54
20190301|2018-09-10 01:00,10,83.41,83.42,83.31,83.31,41
20190301|2018-09-10 01:30,10,83.18,83.2,83.08,83.2,12
20190301|2018-09-10 02:00,10,83.25,83.27,83.25,83.27,6
20190301|2018-09-10 02:30,10,83.2,83.2,83.2,83.2,1
20190301|2018-09-10 03:00,10,83.08,83.09,83,83,28
20190301|2018-09-10 03:30,10,83.02,83.24,83.02,83.23,31
20190301|2018-09-10 04:00,10,83.27,83.4,83.27,83.4,12
20190301|2018-09-10 04:30,10,83.38,83.43,83.38,83.4,26
20190301|2018-09-10 05:00,10,83.43,83.6,83.4,83.6,57
20190301|2018-09-10 05:30,10,83.58,83.68,83.4,83.51,29
20190301|2018-09-10 06:00,10,83.55,83.62,83.55,83.62,5
20190301|2018-09-10 06:30,10,83.69,83.7,83.37,83.44,29
20190301|2018-09-10 07:00,10,83.38,83.38,83.19,83.21,41
20190301|2018-09-10 07:30,10,83.29,83.9,83.29,83.84,120
20190301|2018-09-10 08:00,10,83.82,84,83.5,83.93,149
20190301|2018-09-10 08:30,10,83.75,83.93,83.49,83.63,120
20190301|2018-09-10 09:00,10,83.69,83.96,83.63,83.93,66
20190301|2018-09-10 09:30,10,83.89,84.14,83.89,84.06,139
20190301|2018-09-10 10:00,10,84.07,84.13,83.76,83.79,119
20190301|2018-09-10 10:30,10,83.76,83.8,83.57,83.64,48
20190301|2018-09-10 11:00,10,83.74,83.84,83.74,83.77,32
20190301|2018-09-10 11:30,10,83.78,83.85,83.69,83.72,46
20190301|2018-09-10 12:00,10,83.74,84.15,83.71,84.15,51
20190301|2018-09-10 12:30,10,84.15,84.2,84.11,84.19,89
20190301|2018-09-10 13:00,10,84.18,84.22,83.89,83.97,274
20190301|2018-09-10 20:00,11,84.01,84.15,84,84.09,28
20190301|2018-09-10 20:30,11,84.05,84.05,84.05,84.05,1
20190301|2018-09-10 21:00,11,84.01,84.1,84,84.1,18
20190301|2018-09-10 21:30,11,84.12,84.15,84.06,84.06,14
20190301|2018-09-10 22:00,11,84.1,84.1,84.07,84.07,3
20190301|2018-09-10 22:30,11,84.03,84.03,84.02,84.02,2
20190301|2018-09-10 23:00,11,84.05,84.07,84.05,84.07,2
20190301|2018-09-10 23:30,11,84.05,84.09,84.02,84.09,7
20190301|2018-09-11 00:00,11,84.04,84.07,84,84.07,4
20190301|2018-09-11 00:30,11,84.08,84.08,84.05,84.07,4
20190301|2018-09-11 01:00,11,84.05,84.06,83.98,83.98,15
20190301|2018-09-11 01:30,11,83.98,84.04,83.98,84.01,16
20190301|2018-09-11 02:30,11,84.09,84.15,84.09,84.12,29
20190301|2018-09-11 03:00,11,84.14,84.15,84.04,84.04,26
20190301|2018-09-11 03:30,11,84.01,84.01,83.81,83.89,21
20190301|2018-09-11 04:00,11,83.87,83.92,83.86,83.92,5
20190301|2018-09-11 04:30,11,83.84,83.92,83.84,83.84,23
20190301|2018-09-11 05:00,11,83.87,83.93,83.87,83.93,5
20190301|2018-09-11 05:30,11,83.74,83.74,83.46,83.52,25
20190301|2018-09-11 06:00,11,83.52,83.52,83.32,83.44,26
20190301|2018-09-11 06:30,11,83.39,83.53,83.38,83.47,11
20190301|2018-09-11 07:00,11,83.5,83.5,83.24,83.33,17
20190301|2018-09-11 07:30,11,83.38,83.58,83.34,83.58,11
20190301|2018-09-11 08:00,11,83.47,83.52,83.29,83.32,69
20190301|2018-09-11 08:30,11,83.27,83.27,82.4,82.63,461
20190301|2018-09-11 09:00,11,82.62,82.92,82.62,82.75,168
20190301|2018-09-11 09:30,11,82.81,82.95,82.67,82.88,144
20190301|2018-09-11 10:00,11,82.88,83.01,82.76,82.97,141
20190301|2018-09-11 10:30,11,83,83.14,82.93,83.01,68
20190301|2018-09-11 11:00,11,83,83.08,82.88,82.92,165
20190301|2018-09-11 11:30,11,82.98,83.04,82.86,82.94,40
20190301|2018-09-11 12:00,11,83,83.1,82.98,82.98,32
20190301|2018-09-11 12:30,11,83,83.09,82.89,82.92,69
20190301|2018-09-11 13:00,11,82.94,83.41,82.94,83.22,183
20190301|2018-09-11 20:00,12,83.38,83.46,83.2,83.39,66
20190301|2018-09-11 20:30,12,83.39,83.39,83.38,83.39,6
20190301|2018-09-11 21:00,12,83.33,83.39,83.27,83.27,11
20190301|2018-09-11 21:30,12,83.38,83.39,83.38,83.39,14
20190301|2018-09-11 23:00,12,83.32,83.32,83.14,83.25,9
20190301|2018-09-11 23:30,12,83.28,83.28,83.24,83.24,2
20190301|2018-09-12 00:00,12,83.2,83.2,83.18,83.18,2
20190301|2018-09-12 01:00,12,83.22,83.24,83.22,83.24,5
20190301|2018-09-12 01:30,12,83.09,83.09,82.96,83,8
20190301|2018-09-12 02:00,12,82.98,83.17,82.98,83.11,15
20190301|2018-09-12 02:30,12,83.08,83.17,83.08,83.17,2
20190301|2018-09-12 03:00,12,83.24,83.24,83.08,83.08,5
20190301|2018-09-12 03:30,12,83.07,83.07,83.07,83.07,4
20190301|2018-09-12 04:00,12,83.13,83.13,83,83.07,4
20190301|2018-09-12 04:30,12,83.11,83.11,83.09,83.09,22
20190301|2018-09-12 05:00,12,83.23,83.29,83.21,83.28,7
20190301|2018-09-12 05:30,12,83.32,83.35,83.32,83.32,5
20190301|2018-09-12 06:00,12,83.38,83.42,83.25,83.29,42
20190301|2018-09-12 06:30,12,83.21,83.3,83.21,83.29,8
20190301|2018-09-12 07:00,12,83.36,83.54,83.34,83.42,66
20190301|2018-09-12 07:30,12,83.45,83.61,83.45,83.54,41
20190301|2018-09-12 08:00,12,83.55,83.82,83.55,83.77,94
20190301|2018-09-12 08:30,12,83.7,83.82,83.66,83.71,137
20190301|2018-09-12 09:00,12,83.73,83.8,83.62,83.62,72
20190301|2018-09-12 09:30,12,83.65,83.83,83.59,83.81,132
20190301|2018-09-12 10:00,12,83.77,83.82,83.36,83.49,170
20190301|2018-09-12 10:30,12,83.41,83.46,83.04,83.04,197
20190301|2018-09-12 11:00,12,83,83,82.08,82.12,387
20190301|2018-09-12 11:30,12,82.13,82.44,82.08,82.37,158
20190301|2018-09-12 12:00,12,82.42,82.69,82.42,82.64,136
20190301|2018-09-12 12:30,12,82.66,82.84,82.61,82.82,103
20190301|2018-09-12 13:00,12,82.82,83.11,82.77,82.93,318
20190301|2018-09-12 20:00,13,83.03,83.03,82.46,82.48,31
20190301|2018-09-12 20:30,13,82.47,82.54,82.28,82.35,28
20190301|2018-09-12 21:00,13,82.31,82.38,82.28,82.33,20
20190301|2018-09-12 21:30,13,82.31,82.35,82.18,82.2,16
20190301|2018-09-12 22:00,13,82.14,82.37,82.14,82.37,43
20190301|2018-09-12 22:30,13,82.25,82.29,82.25,82.28,9
20190301|2018-09-12 23:00,13,82.23,82.23,82.23,82.23,1
20190301|2018-09-12 23:30,13,82.24,82.26,82.24,82.26,4
20190301|2018-09-13 00:00,13,82.3,82.3,82.21,82.21,7
20190301|2018-09-13 00:30,13,82.24,82.39,82.24,82.33,16
20190301|2018-09-13 01:00,13,82.31,82.58,82.31,82.58,36
20190301|2018-09-13 01:30,13,82.47,82.47,82.31,82.38,10
20190301|2018-09-13 02:00,13,82.43,82.5,82.43,82.5,3
20190301|2018-09-13 02:30,13,82.49,82.64,82.49,82.64,4
20190301|2018-09-13 03:00,13,82.51,82.56,82.5,82.51,9
20190301|2018-09-13 03:30,13,82.57,82.65,82.57,82.65,4
20190301|2018-09-13 04:30,13,82.58,82.62,82.57,82.62,4
20190301|2018-09-13 05:00,13,82.54,82.55,82.54,82.55,2
20190301|2018-09-13 05:30,13,82.61,82.61,82.61,82.61,3
20190301|2018-09-13 06:00,13,82.65,82.65,82.41,82.41,34
20190301|2018-09-13 06:30,13,82.41,82.42,82.33,82.42,9
20190301|2018-09-13 07:00,13,82.36,82.39,82.16,82.22,107
20190301|2018-09-13 07:30,13,82.28,82.38,82.03,82.2,98
20190301|2018-09-13 08:00,13,82.19,82.19,81.99,82.11,118
20190301|2018-09-13 08:30,13,82.09,82.6,82.06,82.41,72
20190301|2018-09-13 09:00,13,82.45,82.62,82.29,82.31,107
20190301|2018-09-13 09:30,13,82.33,82.42,82.09,82.22,197
20190301|2018-09-13 10:00,13,82.25,82.39,82.11,82.17,108
20190301|2018-09-13 10:30,13,82.19,82.26,82.14,82.26,34
20190301|2018-09-13 11:00,13,82.3,82.3,82.11,82.22,43
20190301|2018-09-13 11:30,13,82.2,82.23,82.01,82.05,51
20190301|2018-09-13 12:00,13,82.03,82.09,81.94,82.01,163
20190301|2018-09-13 12:30,13,82,82.18,81.88,81.96,70
20190301|2018-09-13 13:00,13,81.92,82.04,81.87,81.88,308
20190301|2018-09-13 20:00,14,81.66,82,81.66,82,111
20190301|2018-09-13 20:30,14,82,82.04,81.81,81.81,12
20190301|2018-09-13 21:00,14,81.95,82.03,81.85,81.85,13
20190301|2018-09-13 21:30,14,81.85,81.85,81.85,81.85,2
20190301|2018-09-13 22:00,14,81.9,81.9,81.9,81.9,2
20190301|2018-09-13 22:30,14,81.89,81.89,81.85,81.85,6
20190301|2018-09-13 23:00,14,81.85,81.88,81.84,81.84,15
20190301|2018-09-13 23:30,14,81.86,81.88,81.86,81.87,4
20190301|2018-09-14 00:00,14,81.88,81.89,81.87,81.88,5
20190301|2018-09-14 00:30,14,81.93,81.93,81.86,81.86,24
20190301|2018-09-14 01:00,14,81.89,81.9,81.86,81.9,8
20190301|2018-09-14 01:30,14,81.9,81.9,81.84,81.89,26
20190301|2018-09-14 02:00,14,81.86,82,81.86,82,57
20190301|2018-09-14 02:30,14,82.13,82.15,82.02,82.04,14
20190301|2018-09-14 03:00,14,81.95,82,81.93,81.97,15
20190301|2018-09-14 03:30,14,81.97,82,81.97,82,2
20190301|2018-09-14 04:30,14,81.94,81.97,81.89,81.92,15
20190301|2018-09-14 05:00,14,81.99,82,81.99,82,2
20190301|2018-09-14 05:30,14,82.18,82.27,82.13,82.18,7
20190301|2018-09-14 06:00,14,82.15,82.15,82.11,82.14,5
20190301|2018-09-14 06:30,14,82.23,82.31,82.15,82.15,5
20190301|2018-09-14 07:00,14,82.1,82.2,82.02,82.06,17
20190301|2018-09-14 07:30,14,82.07,82.07,81.9,81.92,132
20190301|2018-09-14 08:00,14,81.95,82.21,81.95,82.17,31
20190301|2018-09-14 08:30,14,82.14,82.39,82.12,82.26,53
20190301|2018-09-14 09:00,14,82.2,82.22,82.02,82.1,73
20190301|2018-09-14 09:30,14,82.11,82.41,82.09,82.24,70
20190301|2018-09-14 10:00,14,82.26,82.27,82,82.07,199
20190301|2018-09-14 10:30,14,82.03,82.25,82.03,82.2,65
20190301|2018-09-14 11:00,14,82.15,82.15,81.81,81.95,97
20190301|2018-09-14 11:30,14,81.95,82.1,81.93,82.07,25
20190301|2018-09-14 12:00,14,82.07,82.14,81.98,82,33
20190301|2018-09-14 12:30,14,82.02,82.11,81.97,82.11,82
20190301|2018-09-14 13:00,14,82.05,82.21,81.98,82.13,302
20190301|2018-09-16 20:00,17,82.18,82.18,81.9,81.9,16
20190301|2018-09-16 20:30,17,81.91,81.98,81.79,81.79,44
20190301|2018-09-16 21:00,17,81.8,81.81,81.76,81.76,6
20190301|2018-09-16 21:30,17,81.81,81.81,81.81,81.81,4
20190301|2018-09-16 22:30,17,81.79,81.79,81.79,81.79,2
20190301|2018-09-17 00:30,17,81.76,81.83,81.75,81.83,8
20190301|2018-09-17 01:00,17,81.9,81.9,81.87,81.87,10
20190301|2018-09-17 01:30,17,81.8,81.91,81.79,81.91,7
20190301|2018-09-17 02:30,17,81.75,81.78,81.75,81.77,29
20190301|2018-09-17 03:00,17,81.77,81.78,81.73,81.73,19
20190301|2018-09-17 03:30,17,81.77,82.07,81.77,82.01,37
20190301|2018-09-17 04:00,17,81.9,81.92,81.9,81.92,2
20190301|2018-09-17 04:30,17,81.93,82,81.93,81.97,12
20190301|2018-09-17 05:00,17,81.91,81.91,81.89,81.89,2
20190301|2018-09-17 05:30,17,81.82,81.82,81.77,81.77,2
20190301|2018-09-17 06:00,17,81.73,81.73,81.73,81.73,3
20190301|2018-09-17 06:30,17,81.7,81.7,81.68,81.68,5
20190301|2018-09-17 07:00,17,81.79,81.91,81.78,81.84,15
20190301|2018-09-17 07:30,17,81.84,81.92,81.84,81.92,11
20190301|2018-09-17 08:00,17,81.83,81.83,81.77,81.77,3
20190301|2018-09-17 08:30,17,81.87,82.21,81.87,82.15,124
20190301|2018-09-17 09:00,17,82.07,82.16,81.95,82.15,62
20190301|2018-09-17 09:30,17,82.17,82.66,82.17,82.4,174
20190301|2018-09-17 10:00,17,82.32,82.57,82.09,82.39,101
20190301|2018-09-17 10:30,17,82.36,82.36,81.72,81.77,100
20190301|2018-09-17 11:00,17,81.78,82.07,81.75,82.01,43
20190301|2018-09-17 11:30,17,82.01,82.08,81.87,81.96,25
20190301|2018-09-17 12:00,17,81.95,81.98,81.92,81.97,17
20190301|2018-09-17 12:30,17,82,82.03,81.84,81.84,26
20190301|2018-09-17 13:00,17,81.81,81.81,81.64,81.7,122
20190301|2018-09-17 20:00,18,81.7,81.7,81.5,81.52,258
20190301|2018-09-17 20:30,18,81.56,81.6,81.56,81.6,5
20190301|2018-09-17 21:00,18,81.65,81.76,81.58,81.58,15
20190301|2018-09-17 21:30,18,81.57,81.68,81.57,81.68,10
20190301|2018-09-17 22:00,18,81.72,82,81.72,81.9,16
20190301|2018-09-17 22:30,18,81.77,81.77,81.77,81.77,1
20190301|2018-09-17 23:00,18,81.8,81.8,81.8,81.8,1
20190301|2018-09-17 23:30,18,81.74,81.78,81.67,81.67,15
20190301|2018-09-18 00:00,18,81.67,81.67,81.62,81.62,6
20190301|2018-09-18 00:30,18,81.74,81.87,81.59,81.87,16
20190301|2018-09-18 01:30,18,81.85,81.85,81.75,81.75,7
20190301|2018-09-18 02:00,18,81.76,81.76,81.76,81.76,1
20190301|2018-09-18 02:30,18,81.64,81.64,81.25,81.25,198
20190301|2018-09-18 03:00,18,81.24,81.27,81.15,81.16,82
20190301|2018-09-18 03:30,18,81.15,81.26,81.14,81.2,56
20190301|2018-09-18 04:00,18,81.2,81.36,81.2,81.28,10
20190301|2018-09-18 04:30,18,81.31,81.33,81.11,81.12,35
20190301|2018-09-18 05:00,18,81.11,81.11,80.96,80.96,208
20190301|2018-09-18 05:30,18,80.96,81.31,80.96,81.08,29
20190301|2018-09-18 06:00,18,81.09,81.09,80.86,80.86,76
20190301|2018-09-18 06:30,18,80.9,80.9,80.6,80.65,356
20190301|2018-09-18 07:00,18,80.62,80.62,80.26,80.26,500
20190301|2018-09-18 07:30,18,80.25,80.46,80.19,80.2,194
20190301|2018-09-18 08:00,18,80.19,80.43,80.17,80.32,175
20190301|2018-09-18 08:30,18,80.31,80.31,79.92,79.95,768
20190301|2018-09-18 09:00,18,79.92,80.08,79.83,79.85,437
20190301|2018-09-18 09:30,18,79.85,79.87,79.5,79.53,1034
20190301|2018-09-18 10:00,18,79.52,79.63,79.25,79.25,367
20190301|2018-09-18 10:30,18,79.24,79.43,79.18,79.27,257
20190301|2018-09-18 11:00,18,79.25,79.25,79.01,79.04,377
20190301|2018-09-18 11:30,18,79.02,79.19,78.98,79.02,417
20190301|2018-09-18 12:00,18,79.04,79.06,78.97,79.04,104
20190301|2018-09-18 12:30,18,79.01,79.09,78.97,79.06,211
20190301|2018-09-18 13:00,18,79.04,79.26,78.98,79.12,403
20190301|2018-09-18 20:00,19,79.49,79.49,78.97,79.06,62
20190301|2018-09-18 20:30,19,79,79,78.92,78.97,66
20190301|2018-09-18 21:00,19,78.99,79.04,78.88,78.89,99
20190301|2018-09-18 21:30,19,78.89,78.92,78.66,78.69,333
20190301|2018-09-18 22:00,19,78.67,78.7,78.67,78.68,12
20190301|2018-09-18 22:30,19,78.69,78.71,78.66,78.69,35
20190301|2018-09-18 23:00,19,78.83,78.84,78.69,78.72,99
20190301|2018-09-18 23:30,19,78.73,79.16,78.73,78.94,41
20190301|2018-09-19 00:00,19,79.02,79.12,79.02,79.09,28
20190301|2018-09-19 00:30,19,79.08,79.17,78.99,79.03,19
20190301|2018-09-19 01:00,19,78.98,78.98,78.88,78.91,12
20190301|2018-09-19 01:30,19,78.88,79.06,78.88,78.97,32
20190301|2018-09-19 02:00,19,78.94,79.13,78.94,79.1,30
20190301|2018-09-19 02:30,19,78.9,78.92,78.82,78.87,35
20190301|2018-09-19 03:00,19,78.87,79.13,78.83,79.13,30
20190301|2018-09-19 03:30,19,79.15,79.15,79.1,79.1,11
20190301|2018-09-19 04:00,19,79.1,79.1,79.05,79.06,31
20190301|2018-09-19 04:30,19,79.06,79.17,78.98,79.17,18
20190301|2018-09-19 05:00,19,79.12,79.2,79.07,79.2,72
20190301|2018-09-19 05:30,19,79.07,79.18,79.07,79.18,12
20190301|2018-09-19 06:00,19,79.09,79.15,79.04,79.15,18
20190301|2018-09-19 06:30,19,79.14,79.14,79.11,79.11,4
20190301|2018-09-19 07:00,19,79.01,79.09,78.92,79.09,56
20190301|2018-09-19 07:30,19,78.95,79.45,78.89,79.45,182
20190301|2018-09-19 08:00,19,79.45,79.89,79.42,79.79,231
20190301|2018-09-19 08:30,19,79.79,79.82,79.42,79.46,242
20190301|2018-09-19 09:00,19,79.43,79.49,79.08,79.23,275
20190301|2018-09-19 09:30,19,79.21,79.52,79.08,79.51,219
20190301|2018-09-19 10:00,19,79.45,79.48,79.21,79.35,112
20190301|2018-09-19 10:30,19,79.36,79.5,79.36,79.48,137
20190301|2018-09-19 11:00,19,79.38,79.49,79.34,79.42,93
20190301|2018-09-19 11:30,19,79.4,79.45,79.39,79.4,74
20190301|2018-09-19 12:00,19,79.43,79.44,79.34,79.41,67
20190301|2018-09-19 12:30,19,79.46,79.47,79.29,79.38,51
20190301|2018-09-19 13:00,19,79.36,79.41,79.1,79.25,251
20190301|2018-09-19 20:00,20,79.23,79.28,79.15,79.28,4
20190301|2018-09-19 20:30,20,79.23,79.24,79.12,79.23,18
20190301|2018-09-19 21:00,20,79.23,79.27,79.23,79.27,3
20190301|2018-09-19 21:30,20,79.2,79.2,79.2,79.2,1
20190301|2018-09-19 22:00,20,79.18,79.35,79.17,79.34,56
20190301|2018-09-19 22:30,20,79.38,79.46,79.38,79.43,20
20190301|2018-09-19 23:00,20,79.34,79.34,79.34,79.34,1
20190301|2018-09-20 00:00,20,79.39,79.39,79.39,79.39,3
20190301|2018-09-20 00:30,20,79.41,79.41,79.41,79.41,25
20190301|2018-09-20 01:00,20,79.33,79.48,79.3,79.39,44
20190301|2018-09-20 01:30,20,79.37,79.38,79.33,79.38,36
20190301|2018-09-20 02:00,20,79.36,79.36,79.29,79.29,7
20190301|2018-09-20 02:30,20,79.33,79.33,79.14,79.14,6
20190301|2018-09-20 03:00,20,79.15,79.15,78.97,78.97,140
20190301|2018-09-20 03:30,20,79.14,79.21,79.06,79.14,20
20190301|2018-09-20 04:00,20,79.15,79.15,79.02,79.1,11
20190301|2018-09-20 04:30,20,79.12,79.17,79.1,79.1,6
20190301|2018-09-20 05:00,20,79.08,79.08,79.08,79.08,1
20190301|2018-09-20 06:00,20,79.08,79.11,79.08,79.11,5
20190301|2018-09-20 07:00,20,79.12,79.12,78.93,79.04,48
20190301|2018-09-20 07:30,20,79.06,79.3,79.03,79.3,35
20190301|2018-09-20 08:00,20,79.21,79.21,78.88,78.92,226
20190301|2018-09-20 08:30,20,78.86,78.89,78.67,78.7,214
20190301|2018-09-20 09:00,20,78.68,78.97,78.68,78.85,60
20190301|2018-09-20 09:30,20,78.87,79.11,78.85,78.86,280
20190301|2018-09-20 10:00,20,78.88,78.88,78.74,78.81,62
20190301|2018-09-20 10:30,20,78.82,79.03,78.82,79.03,119
20190301|2018-09-20 11:00,20,79.03,79.03,78.79,78.93,90
20190301|2018-09-20 11:30,20,78.93,79.04,78.89,78.96,88
20190301|2018-09-20 12:00,20,78.96,79.13,78.96,79.1,26
20190301|2018-09-20 12:30,20,79.05,79.2,79.05,79.14,57
20190301|2018-09-20 13:00,20,79.12,79.16,78.85,79.04,173
20190301|2018-09-20 20:00,21,78.91,78.91,78.61,78.66,271
20190301|2018-09-20 20:30,21,78.72,78.78,78.72,78.75,5
20190301|2018-09-20 21:30,21,78.8,78.8,78.8,78.8,1
20190301|2018-09-20 22:30,21,78.71,78.71,78.71,78.71,1
20190301|2018-09-20 23:30,21,78.77,78.79,78.77,78.79,4
20190301|2018-09-21 00:30,21,78.77,78.77,78.77,78.77,8
20190301|2018-09-21 01:00,21,78.77,78.79,78.73,78.78,17
20190301|2018-09-21 01:30,21,78.78,78.84,78.74,78.77,24
20190301|2018-09-21 02:00,21,78.87,78.89,78.84,78.86,24
20190301|2018-09-21 02:30,21,78.77,78.79,78.77,78.79,3
20190301|2018-09-21 03:00,21,78.77,78.81,78.71,78.81,28
20190301|2018-09-21 03:30,21,78.82,78.84,78.81,78.81,15
20190301|2018-09-21 04:00,21,78.69,78.72,78.69,78.72,12
20190301|2018-09-21 04:30,21,78.72,78.76,78.72,78.76,3
20190301|2018-09-21 05:00,21,78.71,78.72,78.71,78.72,7
20190301|2018-09-21 05:30,21,78.72,78.72,78.69,78.69,46
20190301|2018-09-21 06:00,21,78.69,78.69,78.58,78.58,86
20190301|2018-09-21 06:30,21,78.62,78.62,78.55,78.55,35
20190301|2018-09-21 07:00,21,78.55,78.65,78.53,78.65,21
20190301|2018-09-21 07:30,21,78.7,78.91,78.63,78.88,111
20190301|2018-09-21 08:00,21,78.79,78.97,78.79,78.97,145
20190301|2018-09-21 08:30,21,78.94,79.26,78.82,79.26,100
20190301|2018-09-21 09:00,21,79.29,79.56,79.19,79.37,184
20190301|2018-09-21 09:30,21,79.42,79.65,79.41,79.65,426
20190301|2018-09-21 10:00,21,79.61,79.64,79.06,79.16,92
20190301|2018-09-21 10:30,21,79.24,79.24,79.02,79.17,44
20190301|2018-09-21 11:00,21,79.15,79.15,78.94,79.13,49
20190301|2018-09-21 11:30,21,79.19,79.58,79.11,79.52,47
20190301|2018-09-21 12:00,21,79.53,79.53,79.39,79.48,11
20190301|2018-09-21 12:30,21,79.51,79.6,79.46,79.6,29
20190301|2018-09-21 13:00,21,79.58,79.58,79.39,79.39,172
20190301|2018-09-23 20:00,24,79.65,79.69,79.49,79.69,21
20190301|2018-09-23 20:30,24,79.6,79.6,79.6,79.6,1
20190301|2018-09-23 21:30,24,79.35,79.35,79.29,79.29,4
20190301|2018-09-23 22:00,24,79.4,79.6,79.4,79.58,8
20190301|2018-09-23 22:30,24,79.55,79.58,79.54,79.58,6
20190301|2018-09-23 23:30,24,79.58,79.58,79.58,79.58,2
20190301|2018-09-24 00:30,24,79.65,79.65,79.65,79.65,2
20190301|2018-09-24 01:00,24,79.65,79.65,79.55,79.55,5
20190301|2018-09-24 01:30,24,79.55,79.55,79.46,79.46,5
20190301|2018-09-24 02:00,24,79.51,79.51,79.51,79.51,3
20190301|2018-09-24 02:30,24,79.4,79.41,79.3,79.3,6
20190301|2018-09-24 03:00,24,79.35,79.35,79.35,79.35,5
20190301|2018-09-24 03:30,24,79.42,79.46,79.4,79.46,8
20190301|2018-09-24 04:00,24,79.48,79.56,79.48,79.56,17
20190301|2018-09-24 04:30,24,79.54,79.54,79.54,79.54,1
20190301|2018-09-24 05:00,24,79.56,79.56,79.56,79.56,1
20190301|2018-09-24 06:00,24,79.57,79.57,79.55,79.55,4
20190301|2018-09-24 06:30,24,79.53,79.53,79.46,79.47,4
20190301|2018-09-24 07:00,24,79.54,79.58,79.41,79.43,9
20190301|2018-09-24 07:30,24,79.31,79.44,79.26,79.3,17
20190301|2018-09-24 08:00,24,79.26,79.49,79.21,79.45,16
20190301|2018-09-24 08:30,24,79.48,79.48,79.18,79.26,65
20190301|2018-09-24 09:00,24,79.26,79.39,79.08,79.19,86
20190301|2018-09-24 09:30,24,79.19,79.28,79.07,79.28,27
20190301|2018-09-24 10:00,24,79.2,79.31,79.16,79.31,28
20190301|2018-09-24 10:30,24,79.27,79.27,79.2,79.26,14
20190301|2018-09-24 11:00,24,79.22,79.52,79.11,79.52,132
20190301|2018-09-24 11:30,24,79.52,79.55,79.37,79.41,121
20190301|2018-09-24 12:00,24,79.42,79.51,79.39,79.39,131
20190301|2018-09-24 12:30,24,79.39,79.41,79.15,79.2,123
20190301|2018-09-24 13:00,24,79.23,79.26,78.75,78.92,185
20190301|2018-09-24 20:00,25,78.99,79.37,78.97,79.37,29
20190301|2018-09-24 21:30,25,78.91,78.91,78.91,78.91,5
20190301|2018-09-24 22:00,25,78.9,78.9,78.86,78.86,9
20190301|2018-09-24 22:30,25,78.86,78.94,78.86,78.89,10
20190301|2018-09-24 23:00,25,78.89,78.92,78.88,78.92,6
20190301|2018-09-24 23:30,25,78.97,78.97,78.97,78.97,1
20190301|2018-09-25 00:30,25,78.94,78.96,78.81,78.84,11
20190301|2018-09-25 01:00,25,78.74,78.89,78.54,78.54,36
20190301|2018-09-25 01:30,25,78.53,78.7,78.53,78.7,48
20190301|2018-09-25 02:00,25,78.66,78.71,78.61,78.71,11
20190301|2018-09-25 02:30,25,78.8,78.8,78.72,78.72,2
20190301|2018-09-25 03:30,25,78.69,78.74,78.69,78.74,6
20190301|2018-09-25 04:00,25,78.79,78.79,78.79,78.79,1
20190301|2018-09-25 05:30,25,78.8,78.8,78.78,78.78,5
20190301|2018-09-25 07:00,25,78.84,78.97,78.79,78.91,20
20190301|2018-09-25 07:30,25,78.88,79.01,78.88,79.01,20
20190301|2018-09-25 08:00,25,78.93,79.17,78.88,79.17,44
20190301|2018-09-25 08:30,25,79.12,79.28,78.96,79.17,79
20190301|2018-09-25 09:00,25,79.16,79.44,79.15,79.44,134
20190301|2018-09-25 09:30,25,79.41,79.57,79.3,79.53,226
20190301|2018-09-25 10:00,25,79.51,79.62,79.42,79.59,125
20190301|2018-09-25 10:30,25,79.59,79.65,79.5,79.53,112
20190301|2018-09-25 11:00,25,79.53,79.59,79.53,79.57,8
20190301|2018-09-25 11:30,25,79.58,79.61,79.56,79.59,36
20190301|2018-09-25 12:00,25,79.61,79.65,79.57,79.58,65
20190301|2018-09-25 12:30,25,79.54,79.56,79.39,79.49,39
20190301|2018-09-25 13:00,25,79.49,79.61,79.36,79.45,198
20190301|2018-09-25 20:00,26,79.41,79.88,79.41,79.85,139
20190301|2018-09-25 21:00,26,79.74,79.8,79.74,79.8,2
20190301|2018-09-25 21:30,26,79.69,79.69,79.66,79.66,5
20190301|2018-09-25 22:00,26,79.58,79.59,79.5,79.51,26
20190301|2018-09-25 22:30,26,79.51,79.59,79.51,79.59,10
20190301|2018-09-26 00:30,26,79.54,79.54,79.47,79.47,32
20190301|2018-09-26 01:00,26,79.59,79.6,79.54,79.55,8
20190301|2018-09-26 01:30,26,79.6,79.6,79.57,79.57,7
20190301|2018-09-26 02:00,26,79.69,79.69,79.69,79.69,1
20190301|2018-09-26 02:30,26,79.63,79.66,79.63,79.66,4
20190301|2018-09-26 03:00,26,79.66,79.67,79.66,79.67,3
20190301|2018-09-26 04:00,26,79.76,79.85,79.76,79.83,5
20190301|2018-09-26 04:30,26,79.78,79.78,79.78,79.78,2
20190301|2018-09-26 05:00,26,79.82,79.96,79.82,79.93,36
20190301|2018-09-26 05:30,26,79.93,79.95,79.93,79.95,5
20190301|2018-09-26 06:00,26,79.9,80,79.9,79.97,39
20190301|2018-09-26 06:30,26,79.98,80.02,79.8,79.8,81
20190301|2018-09-26 07:00,26,79.7,79.7,79.5,79.57,175
20190301|2018-09-26 07:30,26,79.53,79.64,79.44,79.64,23
20190301|2018-09-26 08:00,26,79.61,79.65,79.58,79.63,29
20190301|2018-09-26 08:30,26,79.66,79.66,79.41,79.45,81
20190301|2018-09-26 09:00,26,79.39,79.39,78.93,79.21,306
20190301|2018-09-26 09:30,26,79.18,79.44,79.14,79.36,254
20190301|2018-09-26 10:00,26,79.38,79.41,79.26,79.37,108
20190301|2018-09-26 10:30,26,79.37,79.37,79.29,79.29,12
20190301|2018-09-26 11:00,26,79.31,79.52,79.22,79.52,51
20190301|2018-09-26 11:30,26,79.5,79.51,79.33,79.33,28
20190301|2018-09-26 12:00,26,79.31,79.34,79.2,79.31,34
20190301|2018-09-26 12:30,26,79.32,79.34,79.13,79.22,55
20190301|2018-09-26 13:00,26,79.19,79.2,78.96,79.06,335
20190301|2018-09-26 20:00,27,79.01,79.12,78.91,78.93,67
20190301|2018-09-26 20:30,27,78.91,79.05,78.86,78.94,78
20190301|2018-09-26 21:30,27,78.94,78.94,78.94,78.94,3
20190301|2018-09-26 22:00,27,78.97,78.98,78.97,78.98,2
20190301|2018-09-26 23:00,27,78.98,79.01,78.98,79.01,7
20190301|2018-09-26 23:30,27,79.01,79.01,79.01,79.01,2
20190301|2018-09-27 00:00,27,78.96,78.96,78.86,78.86,3
20190301|2018-09-27 00:30,27,78.83,78.84,78.81,78.84,33
20190301|2018-09-27 01:00,27,78.81,78.85,78.81,78.81,37
20190301|2018-09-27 01:30,27,78.81,78.83,78.76,78.8,59
20190301|2018-09-27 02:30,27,78.8,78.81,78.8,78.8,26
20190301|2018-09-27 03:00,27,78.76,78.76,78.73,78.73,3
20190301|2018-09-27 03:30,27,78.7,78.71,78.7,78.71,28
20190301|2018-09-27 04:00,27,78.74,78.77,78.74,78.77,25
20190301|2018-09-27 04:30,27,78.72,78.77,78.72,78.77,2
20190301|2018-09-27 05:00,27,78.72,78.77,78.72,78.77,5
20190301|2018-09-27 05:30,27,78.75,78.8,78.75,78.8,19
20190301|2018-09-27 06:00,27,78.75,78.85,78.7,78.79,47
20190301|2018-09-27 06:30,27,78.84,78.87,78.84,78.86,5
20190301|2018-09-27 07:00,27,78.82,78.84,78.71,78.72,28
20190301|2018-09-27 07:30,27,78.7,78.78,78.61,78.65,234
20190301|2018-09-27 08:00,27,78.67,78.68,78.41,78.56,678
20190301|2018-09-27 08:30,27,78.55,78.59,78.39,78.52,114
20190301|2018-09-27 09:00,27,78.51,78.51,78.26,78.26,219
20190301|2018-09-27 09:30,27,78.27,78.27,78.01,78.04,449
20190301|2018-09-27 10:00,27,78.03,78.31,78,78.08,293
20190301|2018-09-27 10:30,27,78.12,78.32,78.12,78.3,38
20190301|2018-09-27 11:00,27,78.24,78.24,78.13,78.23,64
20190301|2018-09-27 11:30,27,78.18,78.47,78.16,78.4,130
20190301|2018-09-27 12:00,27,78.43,78.43,78.31,78.32,30
20190301|2018-09-27 12:30,27,78.33,78.45,78.26,78.29,39
20190301|2018-09-27 13:00,27,78.3,78.39,78.26,78.36,179
20190301|2018-09-27 20:00,28,78.3,78.41,78.28,78.41,90
20190301|2018-09-27 20:30,28,78.37,78.48,78.37,78.45,32
20190301|2018-09-27 21:00,28,78.41,78.41,78.35,78.35,6
20190301|2018-09-27 21:30,28,78.36,78.38,78.36,78.38,5
20190301|2018-09-27 22:00,28,78.31,78.38,78.31,78.37,14
20190301|2018-09-27 22:30,28,78.37,78.37,78.3,78.3,21
20190301|2018-09-27 23:30,28,78.27,78.28,78.22,78.22,18
20190301|2018-09-28 00:30,28,78.25,78.38,78.25,78.31,71
20190301|2018-09-28 01:00,28,78.3,78.33,78.3,78.32,34
20190301|2018-09-28 01:30,28,78.29,78.38,78.29,78.38,16
20190301|2018-09-28 02:00,28,78.32,78.32,78.18,78.18,13
20190301|2018-09-28 02:30,28,78.17,78.18,78.09,78.16,25
20190301|2018-09-28 03:00,28,78.2,78.23,78.13,78.18,6
20190301|2018-09-28 03:30,28,78.14,78.14,78.1,78.13,5
20190301|2018-09-28 04:00,28,78.18,78.24,78.18,78.2,6
20190301|2018-09-28 04:30,28,78.15,78.15,78.09,78.12,50
20190301|2018-09-28 05:00,28,78.1,78.12,78.09,78.11,68
20190301|2018-09-28 05:30,28,78.09,78.11,78.06,78.11,29
20190301|2018-09-28 06:00,28,78.11,78.17,78.03,78.17,62
20190301|2018-09-28 06:30,28,78.23,78.29,78.23,78.27,14
20190301|2018-09-28 07:00,28,78.23,78.23,77.97,77.98,127
20190301|2018-09-28 07:30,28,77.99,78.17,77.98,78.08,72
20190301|2018-09-28 08:00,28,78.07,78.09,77.88,77.97,130
20190301|2018-09-28 08:30,28,77.93,77.98,77.7,77.89,915
20190301|2018-09-28 09:00,28,77.87,77.89,77.7,77.71,431
20190301|2018-09-28 09:30,28,77.71,77.85,77.57,77.81,496
20190301|2018-09-28 10:00,28,77.85,77.85,77.61,77.71,290
20190301|2018-09-28 10:30,28,77.67,77.72,77.51,77.55,113
20190301|2018-09-28 11:00,28,77.52,77.53,77.37,77.51,392
20190301|2018-09-28 11:30,28,77.51,77.52,77.38,77.38,102
20190301|2018-09-28 12:00,28,77.36,77.38,77.29,77.35,101
20190301|2018-09-28 12:30,28,77.35,77.41,77.23,77.24,445
20190301|2018-09-28 13:00,28,77.25,77.36,77.22,77.31,543
20190301|2018-09-30 20:00,1,77.25,77.3,77.21,77.22,80
20190301|2018-09-30 20:30,1,77.22,77.22,77.17,77.2,39
20190301|2018-09-30 21:00,1,77.19,77.2,77.17,77.18,11
20190301|2018-09-30 21:30,1,77.17,77.21,77.15,77.15,40
20190301|2018-09-30 22:00,1,77.16,77.16,77.15,77.15,9
20190301|2018-09-30 22:30,1,77.14,77.14,77.11,77.11,10
20190301|2018-09-30 23:00,1,77.11,77.11,77.11,77.11,6
20190301|2018-09-30 23:30,1,77.1,77.14,77.08,77.14,18
20190301|2018-10-01 00:00,1,77.08,77.08,77.05,77.05,16
20190301|2018-10-01 00:30,1,77.11,77.17,77.1,77.1,34
20190301|2018-10-01 01:00,1,77.07,77.13,77.07,77.07,14
20190301|2018-10-01 01:30,1,77.07,77.11,77.05,77.11,14
20190301|2018-10-01 02:00,1,77.1,77.1,77.05,77.05,14
20190301|2018-10-01 02:30,1,77.06,77.12,77.05,77.12,9
20190301|2018-10-01 03:00,1,77.06,77.1,77.06,77.1,10
20190301|2018-10-01 03:30,1,77.13,77.13,77.02,77.13,194
20190301|2018-10-01 04:00,1,77.1,77.18,77.08,77.08,20
20190301|2018-10-01 04:30,1,77.02,77.03,77,77,45
20190301|2018-10-01 05:00,1,77,77.04,76.98,77.01,27
20190301|2018-10-01 05:30,1,77.01,77.02,76.97,76.99,16
20190301|2018-10-01 06:00,1,77.01,77.02,76.97,76.99,14
20190301|2018-10-01 06:30,1,76.97,77.01,76.96,76.96,56
20190301|2018-10-01 07:00,1,76.95,76.97,76.5,76.69,453
20190301|2018-10-01 07:30,1,76.65,76.89,76.5,76.85,166
20190301|2018-10-01 08:00,1,76.78,77.62,76.75,77.62,758
20190301|2018-10-01 08:30,1,77.53,77.87,77.43,77.51,352
20190301|2018-10-01 09:00,1,77.51,77.53,77.08,77.19,254
20190301|2018-10-01 09:30,1,77.16,77.67,77.16,77.54,212
20190301|2018-10-01 10:00,1,77.47,77.68,77.26,77.53,340
20190301|2018-10-01 10:30,1,77.53,77.73,77.43,77.7,335
20190301|2018-10-01 11:00,1,77.69,77.89,77.57,77.57,114
20190301|2018-10-01 11:30,1,77.64,77.68,77.4,77.43,55
20190301|2018-10-01 12:00,1,77.43,77.51,77.33,77.44,60
20190301|2018-10-01 12:30,1,77.42,77.42,76.86,76.88,235
20190301|2018-10-01 13:00,1,76.88,77.45,76.88,77.03,657
20190301|2018-10-01 20:00,2,77,77,76.99,77,7
20190301|2018-10-01 20:30,2,77.01,77.03,77.01,77.03,5
20190301|2018-10-01 21:00,2,76.93,76.93,76.9,76.9,9
20190301|2018-10-01 21:30,2,76.91,77.01,76.91,76.99,11
20190301|2018-10-01 22:30,2,76.98,76.98,76.98,76.98,2
20190301|2018-10-01 23:30,2,76.88,76.88,76.86,76.86,2
20190301|2018-10-02 00:00,2,76.83,76.83,76.73,76.73,65
20190301|2018-10-02 00:30,2,76.69,76.71,76.65,76.71,23
20190301|2018-10-02 01:00,2,76.72,76.72,76.72,76.72,1
20190301|2018-10-02 01:30,2,76.71,76.71,76.68,76.71,13
20190301|2018-10-02 02:00,2,76.72,76.72,76.6,76.65,18
20190301|2018-10-02 02:30,2,76.65,76.66,76.62,76.64,8
20190301|2018-10-02 03:00,2,76.65,76.77,76.65,76.77,24
20190301|2018-10-02 03:30,2,76.77,76.77,76.74,76.74,6
20190301|2018-10-02 04:00,2,76.69,76.71,76.68,76.71,4
20190301|2018-10-02 04:30,2,76.69,76.83,76.69,76.76,9
20190301|2018-10-02 05:00,2,76.75,76.75,76.69,76.75,20
20190301|2018-10-02 05:30,2,76.78,76.82,76.74,76.74,9
20190301|2018-10-02 06:00,2,76.74,76.75,76.56,76.59,54
20190301|2018-10-02 06:30,2,76.58,76.68,76.58,76.68,18
20190301|2018-10-02 07:00,2,76.67,76.89,76.57,76.88,69
20190301|2018-10-02 07:30,2,76.86,76.91,76.78,76.82,30
20190301|2018-10-02 08:00,2,76.79,76.91,76.7,76.88,258
20190301|2018-10-02 08:30,2,76.87,77.41,76.87,77.39,201
20190301|2018-10-02 09:00,2,77.38,77.49,77.1,77.14,88
20190301|2018-10-02 09:30,2,77.11,77.27,77.05,77.25,144
20190301|2018-10-02 10:00,2,77.25,77.25,77.06,77.16,91
20190301|2018-10-02 10:30,2,77.08,77.18,76.97,76.97,114
20190301|2018-10-02 11:00,2,76.95,77.04,76.86,77.04,102
20190301|2018-10-02 11:30,2,77.04,77.09,76.87,76.99,65
20190301|2018-10-02 12:00,2,76.98,77.02,76.89,76.95,51
20190301|2018-10-02 12:30,2,76.9,76.93,76.74,76.88,95
20190301|2018-10-02 13:00,2,76.88,77,76.78,77,326
20190301|2018-10-02 20:00,3,77,77.04,76.92,77.04,8
20190301|2018-10-02 20:30,3,76.99,76.99,76.99,76.99,1
20190301|2018-10-02 22:00,3,77.05,77.05,77.05,77.05,3
20190301|2018-10-02 22:30,3,77.03,77.03,77.02,77.02,3
20190301|2018-10-02 23:00,3,77.08,77.09,77.08,77.09,4
20190301|2018-10-02 23:30,3,77.04,77.04,77.04,77.04,2
20190301|2018-10-03 00:00,3,77.05,77.08,77.05,77.07,8
20190301|2018-10-03 01:00,3,77.07,77.07,77.07,77.07,1
20190301|2018-10-03 01:30,3,76.97,76.97,76.97,76.97,1
20190301|2018-10-03 02:00,3,77.11,77.17,77.11,77.17,8
20190301|2018-10-03 02:30,3,77.16,77.16,77.16,77.16,1
20190301|2018-10-03 03:00,3,77.18,77.22,77.16,77.22,5
20190301|2018-10-03 03:30,3,77.2,77.2,77.19,77.19,4
20190301|2018-10-03 04:00,3,77.23,77.23,77.01,77.01,9
20190301|2018-10-03 05:30,3,77.02,77.03,77.02,77.02,5
20190301|2018-10-03 06:00,3,76.91,76.98,76.88,76.88,19
20190301|2018-10-03 06:30,3,76.93,77.17,76.93,77.17,9
20190301|2018-10-03 07:00,3,77.09,77.09,76.93,77.04,12
20190301|2018-10-03 07:30,3,77.08,77.57,77.08,77.5,134
20190301|2018-10-03 08:00,3,77.48,77.52,77.24,77.37,158
20190301|2018-10-03 08:30,3,77.42,77.44,77.1,77.25,269
20190301|2018-10-03 09:00,3,77.27,77.54,77.19,77.44,109
20190301|2018-10-03 09:30,3,77.48,77.48,77.13,77.31,134
20190301|2018-10-03 10:00,3,77.32,77.34,77.19,77.24,53
20190301|2018-10-03 10:30,3,77.26,77.35,77.22,77.33,66
20190301|2018-10-03 11:00,3,77.32,77.37,77.15,77.25,193
20190301|2018-10-03 11:30,3,77.2,77.25,77.18,77.22,74
20190301|2018-10-03 12:00,3,77.23,77.31,77.2,77.27,162
20190301|2018-10-03 12:30,3,77.32,77.54,77.28,77.32,87
20190301|2018-10-03 13:00,3,77.32,77.34,77.14,77.15,212
20190301|2018-10-03 20:00,4,77.27,77.27,77.21,77.27,46
20190301|2018-10-03 21:30,4,77.36,77.36,77.36,77.36,2
20190301|2018-10-03 22:30,4,77.43,77.49,77.43,77.49,6
20190301|2018-10-03 23:00,4,77.45,77.48,77.44,77.48,12
20190301|2018-10-03 23:30,4,77.53,77.53,77.48,77.48,5
20190301|2018-10-04 00:00,4,77.39,77.39,77.38,77.38,4
20190301|2018-10-04 01:00,4,77.39,77.39,77.35,77.35,7
20190301|2018-10-04 01:30,4,77.35,77.35,77.34,77.34,2
20190301|2018-10-04 02:00,4,77.36,77.36,77.33,77.33,3
20190301|2018-10-04 02:30,4,77.34,77.42,77.34,77.42,3
20190301|2018-10-04 03:00,4,77.38,77.38,77.34,77.34,4
20190301|2018-10-04 03:30,4,77.3,77.3,77.26,77.29,5
20190301|2018-10-04 04:00,4,77.31,77.31,77.23,77.27,7
20190301|2018-10-04 05:00,4,77.26,77.36,77.26,77.36,3
20190301|2018-10-04 05:30,4,77.29,77.29,77.28,77.28,4
20190301|2018-10-04 06:00,4,77.36,77.37,77.36,77.37,2
20190301|2018-10-04 06:30,4,77.37,77.38,77.37,77.38,3
20190301|2018-10-04 07:00,4,77.37,77.51,77.3,77.43,51
20190301|2018-10-04 07:30,4,77.37,77.41,76.55,76.89,583
20190301|2018-10-04 08:00,4,76.82,76.87,76.74,76.86,40
20190301|2018-10-04 08:30,4,76.86,76.96,76.61,76.67,102
20190301|2018-10-04 09:00,4,76.66,76.87,76.62,76.68,55
20190301|2018-10-04 09:30,4,76.69,77.15,76.69,76.99,126
20190301|2018-10-04 10:00,4,76.98,77.03,76.9,76.99,37
20190301|2018-10-04 10:30,4,77,77.02,76.67,76.77,50
20190301|2018-10-04 11:00,4,76.75,76.89,76.75,76.87,22
20190301|2018-10-04 11:30,4,76.87,77.18,76.86,77.1,44
20190301|2018-10-04 12:00,4,77.11,77.12,77.01,77.04,13
20190301|2018-10-04 12:30,4,77.04,77.14,77.04,77.12,18
20190301|2018-10-04 13:00,4,77.14,77.15,76.76,76.86,170
20190301|2018-10-04 20:00,5,76.84,76.98,76.84,76.98,3
20190301|2018-10-04 21:00,5,76.86,76.86,76.86,76.86,1
20190301|2018-10-04 21:30,5,76.95,77,76.95,77,13
20190301|2018-10-05 00:30,5,76.88,76.91,76.88,76.91,4
20190301|2018-10-05 01:00,5,76.94,76.97,76.91,76.92,17
20190301|2018-10-05 02:00,5,76.87,76.87,76.87,76.87,3
20190301|2018-10-05 02:30,5,76.87,76.92,76.87,76.92,5
20190301|2018-10-05 03:00,5,76.89,76.89,76.85,76.85,5
20190301|2018-10-05 03:30,5,76.88,76.88,76.86,76.86,5
20190301|2018-10-05 04:00,5,76.91,76.91,76.85,76.89,30
20190301|2018-10-05 04:30,5,76.85,76.85,76.84,76.85,6
20190301|2018-10-05 05:00,5,76.86,76.89,76.82,76.82,51
20190301|2018-10-05 05:30,5,76.86,76.93,76.86,76.9,30
20190301|2018-10-05 06:00,5,76.87,76.87,76.82,76.82,3
20190301|2018-10-05 06:30,5,76.93,77.13,76.93,77.03,45
20190301|2018-10-05 07:00,5,77.04,77.3,76.93,77.1,75
20190301|2018-10-05 07:30,5,77.14,77.38,77.09,77.38,86
20190301|2018-10-05 08:00,5,77.39,77.48,77.27,77.38,109
20190301|2018-10-05 08:30,5,77.4,77.4,77.15,77.33,76
20190301|2018-10-05 09:00,5,77.31,77.33,77.1,77.33,57
20190301|2018-10-05 09:30,5,77.31,77.36,77.09,77.17,63
20190301|2018-10-05 10:00,5,77.1,77.22,76.92,76.99,51
20190301|2018-10-05 10:30,5,77.05,77.2,77.01,77.12,76
20190301|2018-10-05 11:00,5,77.08,77.24,77.08,77.24,43
20190301|2018-10-05 11:30,5,77.19,77.23,77.16,77.17,22
20190301|2018-10-05 12:00,5,77.15,77.43,77.15,77.3,194
20190301|2018-10-05 12:30,5,77.28,77.33,77.14,77.26,53
20190301|2018-10-05 13:00,5,77.23,77.23,77.1,77.16,138
20190301|2018-10-07 20:00,8,77.38,77.51,77.24,77.49,143
20190301|2018-10-07 20:30,8,77.52,77.52,77.45,77.45,7
20190301|2018-10-07 21:00,8,77.43,77.53,77.41,77.53,14
20190301|2018-10-07 21:30,8,77.52,77.52,77.29,77.33,19
20190301|2018-10-07 22:00,8,77.45,77.55,77.3,77.5,30
20190301|2018-10-07 22:30,8,77.4,77.4,77.4,77.4,2
20190301|2018-10-08 00:30,8,77.5,77.51,77.41,77.41,7
20190301|2018-10-08 01:00,8,77.47,77.52,77.47,77.47,16
20190301|2018-10-08 01:30,8,77.46,77.5,77.44,77.48,25
20190301|2018-10-08 02:00,8,77.45,77.47,77.45,77.47,6
20190301|2018-10-08 02:30,8,77.52,77.55,77.52,77.55,25
20190301|2018-10-08 03:00,8,77.57,77.76,77.56,77.72,100
20190301|2018-10-08 03:30,8,77.71,77.76,77.71,77.71,7
20190301|2018-10-08 04:00,8,77.68,77.68,77.52,77.55,11
20190301|2018-10-08 04:30,8,77.52,77.52,77.5,77.51,5
20190301|2018-10-08 05:00,8,77.56,77.61,77.56,77.61,14
20190301|2018-10-08 05:30,8,77.67,77.67,77.67,77.67,1
20190301|2018-10-08 06:00,8,77.71,77.9,77.71,77.89,42
20190301|2018-10-08 06:30,8,77.84,77.88,77.8,77.8,4
20190301|2018-10-08 07:00,8,77.83,77.86,77.68,77.86,36
20190301|2018-10-08 07:30,8,77.82,77.86,77.81,77.86,23
20190301|2018-10-08 08:00,8,77.85,78.33,77.85,78.27,308
20190301|2018-10-08 08:30,8,78.22,78.23,77.9,77.9,204
20190301|2018-10-08 09:00,8,77.9,78.07,77.77,78.01,230
20190301|2018-10-08 09:30,8,78.01,78.02,77.4,77.59,215
20190301|2018-10-08 10:00,8,77.58,77.68,77.5,77.68,91
20190301|2018-10-08 10:30,8,77.69,77.83,77.52,77.7,98
20190301|2018-10-08 11:00,8,77.54,77.93,77.54,77.77,48
20190301|2018-10-08 11:30,8,77.81,78.06,77.81,77.99,56
20190301|2018-10-08 12:00,8,77.97,78.15,77.93,78.11,368
20190301|2018-10-08 12:30,8,78.13,78.4,78.11,78.34,403
20190301|2018-10-08 13:00,8,78.37,78.59,78.35,78.4,930
20190301|2018-10-08 20:00,9,78.41,78.41,78.11,78.4,18
20190301|2018-10-08 20:30,9,78.5,78.53,78.23,78.37,70
20190301|2018-10-08 21:00,9,78.24,78.47,78.24,78.47,13
20190301|2018-10-08 21:30,9,78.39,78.45,78.31,78.39,55
20190301|2018-10-08 22:00,9,78.48,78.54,78.46,78.52,22
20190301|2018-10-08 22:30,9,78.5,78.5,78.5,78.5,1
20190301|2018-10-08 23:00,9,78.48,78.52,78.48,78.51,6
20190301|2018-10-08 23:30,9,78.53,78.55,78.53,78.53,3
20190301|2018-10-09 00:00,9,78.49,78.49,78.49,78.49,3
20190301|2018-10-09 00:30,9,78.51,78.52,78.45,78.45,13
20190301|2018-10-09 01:00,9,78.45,78.48,78.42,78.42,7
20190301|2018-10-09 01:30,9,78.5,78.6,78.5,78.6,103
20190301|2018-10-09 02:00,9,78.6,78.7,78.6,78.66,74
20190301|2018-10-09 02:30,9,78.67,78.75,78.66,78.72,148
20190301|2018-10-09 03:00,9,78.58,78.67,78.58,78.6,13
20190301|2018-10-09 03:30,9,78.61,78.69,78.61,78.69,12
20190301|2018-10-09 04:00,9,78.66,78.76,78.66,78.72,32
20190301|2018-10-09 04:30,9,78.68,78.75,78.62,78.69,35
20190301|2018-10-09 05:00,9,78.73,78.76,78.72,78.72,18
20190301|2018-10-09 05:30,9,78.72,78.77,78.72,78.77,4
20190301|2018-10-09 06:00,9,78.7,78.7,78.49,78.49,6
20190301|2018-10-09 06:30,9,78.52,78.55,78.28,78.32,18
20190301|2018-10-09 07:00,9,78.33,78.34,78.32,78.32,14
20190301|2018-10-09 07:30,9,78.3,78.44,78.23,78.42,49
20190301|2018-10-09 08:00,9,78.42,78.7,78.34,78.49,230
20190301|2018-10-09 08:30,9,78.48,78.61,78.1,78.26,100
20190301|2018-10-09 09:00,9,78.21,78.57,78.2,78.57,67
20190301|2018-10-09 09:30,9,78.53,78.53,77.68,77.96,330
20190301|2018-10-09 10:00,9,77.97,78.1,77.6,77.83,368
20190301|2018-10-09 10:30,9,77.86,77.92,77.82,77.84,61
20190301|2018-10-09 11:00,9,77.83,78,77.78,77.88,23
20190301|2018-10-09 11:30,9,77.89,77.94,77.46,77.5,68
20190301|2018-10-09 12:00,9,77.45,77.94,77.3,77.87,119
20190301|2018-10-09 12:30,9,77.84,78.11,77.76,78.03,39
20190301|2018-10-09 13:00,9,77.94,78.25,77.85,78.12,149
20190301|2018-10-09 20:00,10,78.23,78.23,77.79,77.79,105
20190301|2018-10-09 20:30,10,77.78,77.78,77.6,77.75,55
20190301|2018-10-09 21:00,10,77.86,77.86,77.86,77.86,2
20190301|2018-10-09 21:30,10,77.93,77.93,77.93,77.93,1
20190301|2018-10-09 22:00,10,77.86,77.89,77.82,77.82,11
20190301|2018-10-10 00:00,10,77.76,77.76,77.76,77.76,1
20190301|2018-10-10 00:30,10,77.88,77.89,77.88,77.88,7
20190301|2018-10-10 01:00,10,77.9,77.93,77.82,77.82,9
20190301|2018-10-10 01:30,10,77.81,77.85,77.77,77.83,38
20190301|2018-10-10 02:00,10,77.83,77.87,77.83,77.83,20
20190301|2018-10-10 02:30,10,77.85,77.86,77.75,77.75,23
20190301|2018-10-10 03:00,10,77.77,77.78,77.73,77.73,8
20190301|2018-10-10 03:30,10,77.72,77.75,77.58,77.69,52
20190301|2018-10-10 04:00,10,77.59,77.65,77.59,77.65,4
20190301|2018-10-10 04:30,10,77.78,77.78,77.78,77.78,1
20190301|2018-10-10 05:00,10,77.74,77.83,77.74,77.83,13
20190301|2018-10-10 05:30,10,77.79,77.89,77.79,77.81,7
20190301|2018-10-10 06:00,10,77.8,77.94,77.8,77.93,59
20190301|2018-10-10 06:30,10,77.95,78.06,77.91,78.06,83
20190301|2018-10-10 07:00,10,78.05,78.3,78.03,78.13,218
20190301|2018-10-10 07:30,10,78.14,78.14,77.98,78,44
20190301|2018-10-10 08:00,10,78.05,78.07,78.02,78.07,100
20190301|2018-10-10 08:30,10,78.06,78.06,77.77,77.84,139
20190301|2018-10-10 09:00,10,77.83,78.24,77.77,78.2,242
20190301|2018-10-10 09:30,10,78.2,78.68,78.2,78.68,406
20190301|2018-10-10 10:00,10,78.68,78.71,78.18,78.22,73
20190301|2018-10-10 10:30,10,78.2,78.38,78.12,78.38,125
20190301|2018-10-10 11:00,10,78.34,78.76,78.34,78.66,269
20190301|2018-10-10 11:30,10,78.59,78.59,78.44,78.5,159
20190301|2018-10-10 12:00,10,78.5,78.51,78.44,78.44,26
20190301|2018-10-10 12:30,10,78.45,78.45,78.1,78.1,116
20190301|2018-10-10 13:00,10,78.16,78.2,77.97,78.2,180
20190301|2018-10-10 20:00,11,78.06,78.14,78.06,78.14,10
20190301|2018-10-10 20:30,11,78.16,78.34,78.16,78.29,19
20190301|2018-10-10 21:00,11,78.2,78.2,78.07,78.07,5
20190301|2018-10-10 21:30,11,78.1,78.19,78.1,78.14,15
20190301|2018-10-10 22:00,11,78.14,78.14,77.9,77.94,112
20190301|2018-10-10 22:30,11,77.9,77.9,77.9,77.9,15
20190301|2018-10-10 23:00,11,77.92,77.92,77.92,77.92,2
20190301|2018-10-10 23:30,11,77.92,77.92,77.92,77.92,1
20190301|2018-10-11 00:00,11,77.93,77.94,77.93,77.94,6
20190301|2018-10-11 00:30,11,77.98,78.01,77.98,78.01,4
20190301|2018-10-11 01:00,11,78.02,78.02,77.71,77.77,172
20190301|2018-10-11 01:30,11,77.81,77.93,77.58,77.58,29
20190301|2018-10-11 02:00,11,77.6,77.86,77.6,77.81,14
20190301|2018-10-11 02:30,11,77.84,77.99,77.83,77.84,14
20190301|2018-10-11 03:00,11,77.86,77.86,77.75,77.8,11
20190301|2018-10-11 03:30,11,77.79,77.8,77.7,77.7,13
20190301|2018-10-11 04:00,11,77.66,77.68,77.58,77.64,43
20190301|2018-10-11 04:30,11,77.67,77.67,77.58,77.58,17
20190301|2018-10-11 05:00,11,77.61,77.64,77.58,77.61,59
20190301|2018-10-11 05:30,11,77.71,77.77,77.67,77.77,5
20190301|2018-10-11 06:00,11,77.74,77.74,77.74,77.74,1
20190301|2018-10-11 06:30,11,77.78,77.78,77.72,77.75,5
20190301|2018-10-11 07:00,11,77.79,78.05,77.79,77.88,107
20190301|2018-10-11 07:30,11,77.9,78.28,77.9,78.04,90
20190301|2018-10-11 08:00,11,78.01,78.04,77.73,77.82,50
20190301|2018-10-11 08:30,11,77.85,78.02,77.74,78.01,97
20190301|2018-10-11 09:00,11,78.02,78.02,77.8,77.86,71
20190301|2018-10-11 09:30,11,77.84,77.97,77.81,77.87,81
20190301|2018-10-11 10:00,11,77.87,77.92,77.86,77.87,118
20190301|2018-10-11 10:30,11,77.87,77.89,77.63,77.65,374
20190301|2018-10-11 11:00,11,77.69,78.88,77.4,78.51,635
20190301|2018-10-11 11:30,11,78.58,78.59,78.35,78.37,86
20190301|2018-10-11 12:00,11,78.37,78.55,78.37,78.51,59
20190301|2018-10-11 12:30,11,78.52,78.64,78.41,78.45,68
20190301|2018-10-11 13:00,11,78.57,78.58,78.1,78.1,254
20190301|2018-10-11 20:00,12,78.38,78.54,78.38,78.39,49
20190301|2018-10-11 20:30,12,78.47,78.63,78.36,78.59,33
20190301|2018-10-11 21:00,12,78.58,78.61,78.56,78.6,24
20190301|2018-10-11 21:30,12,78.59,78.6,78.52,78.57,41
20190301|2018-10-11 22:00,12,78.58,78.61,78.56,78.61,17
20190301|2018-10-11 23:00,12,78.58,78.62,78.57,78.62,4
20190301|2018-10-11 23:30,12,78.62,78.62,78.57,78.57,3
20190301|2018-10-12 00:30,12,78.63,78.66,78.63,78.66,12
20190301|2018-10-12 01:00,12,78.66,78.95,78.66,78.9,52
20190301|2018-10-12 01:30,12,78.95,79.11,78.95,79.11,77
20190301|2018-10-12 02:00,12,79.11,79.11,78.93,79.06,67
20190301|2018-10-12 02:30,12,79.01,79.04,79.01,79.04,7
20190301|2018-10-12 03:00,12,79.05,79.15,79.05,79.11,40
20190301|2018-10-12 03:30,12,79.1,79.12,78.95,78.97,53
20190301|2018-10-12 04:00,12,78.94,78.97,78.85,78.85,14
20190301|2018-10-12 04:30,12,78.96,79,78.96,78.97,52
20190301|2018-10-12 05:00,12,78.96,79.03,78.96,79.01,16
20190301|2018-10-12 05:30,12,79.01,79.03,78.78,78.78,77
20190301|2018-10-12 06:00,12,78.79,78.89,78.68,78.8,288
20190301|2018-10-12 06:30,12,78.8,79.01,78.8,79.01,45
20190301|2018-10-12 07:00,12,79.01,79.15,78.88,79.02,48
20190301|2018-10-12 07:30,12,79.02,79.93,79.02,79.85,695
20190301|2018-10-12 08:00,12,79.87,79.9,79.55,79.67,413
20190301|2018-10-12 08:30,12,79.66,79.76,79.36,79.45,108
20190301|2018-10-12 09:00,12,79.49,79.56,79.38,79.53,281
20190301|2018-10-12 09:30,12,79.58,79.72,79.51,79.6,89
20190301|2018-10-12 10:00,12,79.6,79.83,79.6,79.77,169
20190301|2018-10-12 10:30,12,79.75,79.8,79.72,79.72,42
20190301|2018-10-12 11:00,12,79.7,79.73,79.5,79.6,139
20190301|2018-10-12 11:30,12,79.6,79.88,79.55,79.88,143
20190301|2018-10-12 12:00,12,79.88,79.9,79.75,79.77,76
20190301|2018-10-12 12:30,12,79.78,79.78,79.54,79.54,20
20190301|2018-10-12 13:00,12,79.53,79.69,79.46,79.69,214
20190301|2018-10-14 20:00,15,79.94,80.27,79.87,80.26,214
20190301|2018-10-14 20:30,15,80.18,80.31,80.18,80.31,41
20190301|2018-10-14 21:00,15,80.32,80.32,80.11,80.15,119
20190301|2018-10-14 21:30,15,80.09,80.15,79.96,79.99,79
20190301|2018-10-14 22:00,15,79.89,79.98,79.89,79.98,4
20190301|2018-10-14 22:30,15,79.99,79.99,79.95,79.95,3
20190301|2018-10-14 23:00,15,79.95,79.95,79.95,79.95,1
20190301|2018-10-14 23:30,15,80,80,80,80,3
20190301|2018-10-15 00:00,15,79.95,80,79.95,80,6
20190301|2018-10-15 00:30,15,79.96,79.96,79.93,79.93,8
20190301|2018-10-15 01:00,15,79.92,79.98,79.88,79.98,9
20190301|2018-10-15 01:30,15,79.89,79.94,79.75,79.75,55
20190301|2018-10-15 02:00,15,79.7,79.81,79.65,79.81,12
20190301|2018-10-15 02:30,15,79.7,79.71,79.7,79.7,12
20190301|2018-10-15 03:00,15,79.68,79.71,79.66,79.71,7
20190301|2018-10-15 03:30,15,79.75,79.76,79.75,79.76,3
20190301|2018-10-15 04:00,15,79.76,79.8,79.74,79.78,6
20190301|2018-10-15 04:30,15,79.81,79.94,79.75,79.94,10
20190301|2018-10-15 05:00,15,79.88,79.98,79.88,79.98,12
20190301|2018-10-15 05:30,15,79.92,79.97,79.87,79.94,24
20190301|2018-10-15 06:00,15,79.91,80.04,79.91,80.04,44
20190301|2018-10-15 06:30,15,80.03,80.15,80.03,80.08,38
20190301|2018-10-15 07:00,15,80.06,80.06,79.74,79.74,35
20190301|2018-10-15 07:30,15,79.71,79.76,79.65,79.67,26
20190301|2018-10-15 08:00,15,79.67,79.67,79.25,79.41,184
20190301|2018-10-15 08:30,15,79.39,79.42,79.1,79.22,289
20190301|2018-10-15 09:00,15,79.15,79.34,79.12,79.34,166
20190301|2018-10-15 09:30,15,79.34,79.68,79.23,79.61,114
20190301|2018-10-15 10:00,15,79.59,79.76,79.41,79.56,105
20190301|2018-10-15 10:30,15,79.51,79.59,79.45,79.54,29
20190301|2018-10-15 11:00,15,79.53,79.62,79.42,79.56,52
20190301|2018-10-15 11:30,15,79.49,79.74,79.45,79.62,38
20190301|2018-10-15 12:00,15,79.65,79.82,79.65,79.76,57
20190301|2018-10-15 12:30,15,79.83,80,79.78,79.96,93
20190301|2018-10-15 13:00,15,79.98,79.98,79.79,79.88,261
20190301|2018-10-15 20:00,16,80,80.14,79.91,79.91,26
20190301|2018-10-15 20:30,16,79.86,80,79.86,79.99,25
20190301|2018-10-15 21:00,16,79.99,79.99,79.88,79.89,24
20190301|2018-10-15 21:30,16,79.98,80,79.91,79.91,7
20190301|2018-10-15 22:00,16,79.89,79.94,79.87,79.87,5
20190301|2018-10-15 23:00,16,79.87,79.87,79.87,79.87,2
20190301|2018-10-16 00:30,16,79.67,79.73,79.65,79.66,10
20190301|2018-10-16 01:00,16,79.5,79.51,79.4,79.44,70
20190301|2018-10-16 01:30,16,79.44,79.63,79.44,79.63,49
20190301|2018-10-16 02:00,16,79.59,79.7,79.59,79.7,46
20190301|2018-10-16 02:30,16,79.53,79.53,79.43,79.43,47
20190301|2018-10-16 03:30,16,79.54,79.6,79.54,79.6,8
20190301|2018-10-16 04:00,16,79.55,79.55,79.55,79.55,4
20190301|2018-10-16 04:30,16,79.59,79.59,79.56,79.56,4
20190301|2018-10-16 05:00,16,79.58,79.7,79.54,79.7,9
20190301|2018-10-16 05:30,16,79.77,79.81,79.77,79.81,2
20190301|2018-10-16 06:00,16,79.85,79.98,79.85,79.98,15
20190301|2018-10-16 06:30,16,79.86,79.86,79.76,79.77,12
20190301|2018-10-16 07:00,16,79.81,79.87,79.72,79.72,29
20190301|2018-10-16 07:30,16,79.83,79.95,79.67,79.72,49
20190301|2018-10-16 08:00,16,79.83,79.95,79.82,79.95,15
20190301|2018-10-16 08:30,16,79.9,79.9,79.56,79.81,127
20190301|2018-10-16 09:00,16,79.75,79.86,79.56,79.61,186
20190301|2018-10-16 09:30,16,79.61,79.88,79.51,79.87,134
20190301|2018-10-16 10:00,16,79.91,79.99,79.75,79.82,191
20190301|2018-10-16 10:30,16,79.81,80.01,79.6,79.74,263
20190301|2018-10-16 11:00,16,79.72,79.83,79.66,79.74,83
20190301|2018-10-16 11:30,16,79.71,79.76,79.68,79.69,53
20190301|2018-10-16 12:00,16,79.68,79.75,79.65,79.75,54
20190301|2018-10-16 12:30,16,79.74,79.86,79.74,79.8,50
20190301|2018-10-16 13:00,16,79.83,79.9,79.68,79.9,220
20190301|2018-10-16 20:00,17,79.8,80,79.75,80,6
20190301|2018-10-16 20:30,17,79.95,80,79.61,79.61,20
20190301|2018-10-16 21:00,17,79.68,79.95,79.68,79.95,16
20190301|2018-10-16 21:30,17,79.92,79.92,79.86,79.92,11
20190301|2018-10-16 22:00,17,79.92,79.92,79.84,79.84,33
20190301|2018-10-16 22:30,17,79.85,79.85,79.85,79.85,4
20190301|2018-10-16 23:30,17,79.86,79.94,79.86,79.94,4
20190301|2018-10-17 00:00,17,79.91,79.91,79.91,79.91,1
20190301|2018-10-17 00:30,17,80.01,80.01,79.97,79.97,11
20190301|2018-10-17 01:00,17,80,80.01,79.99,79.99,13
20190301|2018-10-17 02:00,17,79.95,79.95,79.95,79.95,3
20190301|2018-10-17 02:30,17,79.9,79.9,79.82,79.84,7
20190301|2018-10-17 03:00,17,79.86,79.86,79.86,79.86,4
20190301|2018-10-17 03:30,17,79.9,79.9,79.87,79.87,5
20190301|2018-10-17 04:00,17,79.82,79.84,79.82,79.83,22
20190301|2018-10-17 04:30,17,79.84,79.89,79.83,79.85,13
20190301|2018-10-17 05:00,17,79.89,79.9,79.74,79.77,23
20190301|2018-10-17 05:30,17,79.74,79.74,79.65,79.69,23
20190301|2018-10-17 06:30,17,79.63,79.67,79.63,79.67,9
20190301|2018-10-17 07:00,17,79.67,79.79,79.6,79.6,44
20190301|2018-10-17 07:30,17,79.69,79.8,79.68,79.75,28
20190301|2018-10-17 08:00,17,79.71,79.98,79.71,79.93,48
20190301|2018-10-17 08:30,17,79.88,80.02,79.61,79.75,165
20190301|2018-10-17 09:00,17,79.74,79.89,79.65,79.68,114
20190301|2018-10-17 09:30,17,79.63,79.64,79.19,79.31,306
20190301|2018-10-17 10:00,17,79.38,79.53,79.15,79.19,106
20190301|2018-10-17 10:30,17,79.24,79.35,79.15,79.35,50
20190301|2018-10-17 11:00,17,79.34,79.46,79.24,79.35,58
20190301|2018-10-17 11:30,17,79.32,79.41,79.26,79.41,41
20190301|2018-10-17 12:00,17,79.39,79.46,79.26,79.26,48
20190301|2018-10-17 12:30,17,79.26,79.58,79.26,79.57,74
20190301|2018-10-17 13:00,17,79.51,79.54,79.35,79.38,164
20190301|2018-10-17 20:00,18,79.37,79.47,79.25,79.47,20
20190301|2018-10-17 21:00,18,79.37,79.37,79.24,79.24,11
20190301|2018-10-17 21:30,18,79.3,79.32,79.27,79.27,23
20190301|2018-10-17 22:00,18,79.27,79.27,79.27,79.27,10
20190301|2018-10-17 22:30,18,79.25,79.25,79.24,79.24,9
20190301|2018-10-17 23:00,18,79.25,79.25,79.23,79.25,10
20190301|2018-10-18 00:30,18,79.37,79.37,79.15,79.15,70
20190301|2018-10-18 01:00,18,79.15,79.15,79.05,79.05,126
20190301|2018-10-18 01:30,18,79,79,78.94,78.94,31
20190301|2018-10-18 02:00,18,78.96,78.97,78.94,78.97,6
20190301|2018-10-18 02:30,18,78.99,79.03,78.99,79.02,38
20190301|2018-10-18 03:00,18,79.09,79.1,78.98,79,35
20190301|2018-10-18 03:30,18,78.97,78.97,78.88,78.96,51
20190301|2018-10-18 04:00,18,78.93,78.96,78.92,78.92,28
20190301|2018-10-18 04:30,18,78.91,78.97,78.91,78.95,16
20190301|2018-10-18 05:00,18,78.97,79.03,78.94,79.02,20
20190301|2018-10-18 05:30,18,78.96,78.96,78.96,78.96,1
20190301|2018-10-18 06:00,18,78.97,79.2,78.97,79,191
20190301|2018-10-18 06:30,18,78.98,79.04,78.95,78.96,57
20190301|2018-10-18 07:00,18,78.97,79.1,78.94,79.1,24
20190301|2018-10-18 07:30,18,78.99,79.07,78.75,78.83,281
20190301|2018-10-18 08:00,18,78.87,78.87,78.65,78.72,199
20190301|2018-10-18 08:30,18,78.7,78.7,78.57,78.61,147
20190301|2018-10-18 09:00,18,78.62,79.07,78.61,79.03,91
20190301|2018-10-18 09:30,18,79.03,79.58,79,79.48,238
20190301|2018-10-18 10:00,18,79.46,79.49,79.24,79.42,165
20190301|2018-10-18 10:30,18,79.4,79.5,79.09,79.28,92
20190301|2018-10-18 11:00,18,79.3,79.3,79.13,79.14,40
20190301|2018-10-18 11:30,18,79.12,79.33,79.1,79.3,70
20190301|2018-10-18 12:00,18,79.28,79.31,79.17,79.19,27
20190301|2018-10-18 12:30,18,79.16,79.34,79.16,79.31,52
20190301|2018-10-18 13:00,18,79.3,79.57,79.26,79.48,329
20190301|2018-10-18 20:00,19,79.39,79.55,79.39,79.55,4
20190301|2018-10-18 20:30,19,79.44,79.44,79.14,79.14,57
20190301|2018-10-18 21:30,19,79.23,79.23,79.18,79.18,2
20190301|2018-10-18 22:00,19,79.28,79.38,79.28,79.38,2
20190301|2018-10-18 23:00,19,79.38,79.38,79.38,79.38,2
20190301|2018-10-18 23:30,19,79.35,79.35,79.35,79.35,1
20190301|2018-10-19 00:30,19,79.47,79.5,79.45,79.49,12
20190301|2018-10-19 01:30,19,79.45,79.45,79.23,79.27,6
20190301|2018-10-19 02:30,19,79.3,79.3,79.3,79.3,1
20190301|2018-10-19 03:00,19,79.33,79.33,79.33,79.33,2
20190301|2018-10-19 03:30,19,79.49,79.49,79.47,79.47,8
20190301|2018-10-19 04:00,19,79.43,79.43,79.26,79.26,40
20190301|2018-10-19 04:30,19,79.28,79.28,79.23,79.27,17
20190301|2018-10-19 05:00,19,79.27,79.31,79.26,79.31,4
20190301|2018-10-19 05:30,19,79.33,79.33,79.33,79.33,4
20190301|2018-10-19 06:00,19,79.37,79.45,79.11,79.16,46
20190301|2018-10-19 06:30,19,79.18,79.24,79.18,79.24,12
20190301|2018-10-19 07:00,19,79.23,79.39,79.23,79.37,34
20190301|2018-10-19 07:30,19,79.24,79.31,79.15,79.16,90
20190301|2018-10-19 08:00,19,79.17,79.19,79.09,79.13,78
20190301|2018-10-19 08:30,19,79.07,79.16,79,79,90
20190301|2018-10-19 09:00,19,79.02,79.31,79.02,79.15,54
20190301|2018-10-19 09:30,19,79.15,79.15,78.97,79.01,86
20190301|2018-10-19 10:00,19,79.03,79.16,78.94,79.01,269
20190301|2018-10-19 10:30,19,79.02,79.22,79.01,79.2,197
20190301|2018-10-19 11:00,19,79.2,79.21,79.02,79.19,109
20190301|2018-10-19 11:30,19,79.19,79.33,79.12,79.23,130
20190301|2018-10-19 12:00,19,79.22,79.24,79.15,79.24,41
20190301|2018-10-19 12:30,19,79.21,79.28,79.19,79.24,65
20190301|2018-10-19 13:00,19,79.27,79.4,79.25,79.35,236
20190301|2018-10-21 20:00,22,79.36,79.82,79.28,79.7,120
20190301|2018-10-21 20:30,22,79.7,79.92,79.7,79.85,30
20190301|2018-10-21 21:00,22,79.82,79.82,79.73,79.73,11
20190301|2018-10-21 21:30,22,79.77,79.86,79.77,79.81,18
20190301|2018-10-21 22:00,22,79.75,79.8,79.75,79.8,10
20190301|2018-10-21 22:30,22,79.82,79.84,79.81,79.84,8
20190301|2018-10-21 23:00,22,79.81,79.81,79.81,79.81,5
20190301|2018-10-21 23:30,22,79.81,79.82,79.81,79.82,12
20190301|2018-10-22 01:00,22,79.81,79.87,79.81,79.87,32
20190301|2018-10-22 01:30,22,79.86,79.92,79.85,79.91,28
20190301|2018-10-22 02:00,22,79.94,79.94,79.9,79.94,4
20190301|2018-10-22 02:30,22,79.91,79.98,79.91,79.94,36
20190301|2018-10-22 03:00,22,79.87,79.88,79.87,79.88,3
20190301|2018-10-22 03:30,22,79.9,79.9,79.88,79.88,3
20190301|2018-10-22 04:00,22,79.95,80.15,79.95,80.1,54
20190301|2018-10-22 04:30,22,80.12,80.25,80.12,80.25,25
20190301|2018-10-22 05:00,22,80.2,80.3,80.18,80.21,29
20190301|2018-10-22 05:30,22,80.18,80.36,80.18,80.35,39
20190301|2018-10-22 06:00,22,80.34,80.34,80.25,80.29,12
20190301|2018-10-22 06:30,22,80.28,80.3,80.05,80.06,10
20190301|2018-10-22 07:00,22,80.02,80.71,80.02,80.7,312
20190301|2018-10-22 07:30,22,80.73,80.77,80.46,80.52,107
20190301|2018-10-22 08:00,22,80.46,80.58,80.45,80.56,54
20190301|2018-10-22 08:30,22,80.48,80.63,80.44,80.56,93
20190301|2018-10-22 09:00,22,80.57,80.63,80.55,80.62,51
20190301|2018-10-22 09:30,22,80.62,80.64,80.3,80.62,174
20190301|2018-10-22 10:00,22,80.63,80.83,80.63,80.75,324
20190301|2018-10-22 10:30,22,80.77,81.35,80.75,81.17,497
20190301|2018-10-22 11:00,22,81.19,81.45,81.19,81.45,200
20190301|2018-10-22 11:30,22,81.45,81.47,81.3,81.38,169
20190301|2018-10-22 12:00,22,81.36,81.4,81.29,81.35,130
20190301|2018-10-22 12:30,22,81.35,81.4,81.27,81.27,49
20190301|2018-10-22 13:00,22,81.37,81.57,81.32,81.43,325
20190301|2018-10-22 20:00,23,81.42,81.43,81.27,81.33,33
20190301|2018-10-22 20:30,23,81.27,81.3,81.2,81.2,25
20190301|2018-10-22 21:00,23,81.38,81.41,81.25,81.27,29
20190301|2018-10-22 21:30,23,81.27,81.27,81.27,81.27,1
20190301|2018-10-22 22:00,23,81.35,81.35,81.35,81.35,3
20190301|2018-10-22 22:30,23,81.38,81.39,81.34,81.34,20
20190301|2018-10-22 23:00,23,81.34,81.38,81.34,81.38,7
20190301|2018-10-22 23:30,23,81.38,81.38,81.37,81.38,9
20190301|2018-10-23 00:00,23,81.37,81.38,81.37,81.38,2
20190301|2018-10-23 00:30,23,81.41,81.41,81.41,81.41,1
20190301|2018-10-23 01:00,23,81.38,81.38,81.19,81.2,75
20190301|2018-10-23 01:30,23,81.2,81.2,81.19,81.19,13
20190301|2018-10-23 02:00,23,81.17,81.18,81.1,81.1,3
20190301|2018-10-23 02:30,23,81.06,81.18,81.06,81.09,10
20190301|2018-10-23 03:00,23,81.11,81.13,81.05,81.13,19
20190301|2018-10-23 04:00,23,81.07,81.07,80.99,81,30
20190301|2018-10-23 04:30,23,80.99,81.05,80.97,80.97,21
20190301|2018-10-23 05:00,23,81.03,81.2,81.03,81.14,57
20190301|2018-10-23 05:30,23,81.07,81.07,81.04,81.05,8
20190301|2018-10-23 06:00,23,81.05,81.1,81.04,81.05,42
20190301|2018-10-23 06:30,23,81.04,81.08,81,81,50
20190301|2018-10-23 07:00,23,80.98,81.14,80.98,81.14,65
20190301|2018-10-23 07:30,23,81.15,81.15,80.72,80.73,244
20190301|2018-10-23 08:00,23,80.72,80.82,79.82,80.01,587
20190301|2018-10-23 08:30,23,80.01,80.25,79.9,80.18,614
20190301|2018-10-23 09:00,23,80.12,80.33,80,80.26,218
20190301|2018-10-23 09:30,23,80.3,80.33,80.05,80.27,215
20190301|2018-10-23 10:00,23,80.23,80.29,80.09,80.2,115
20190301|2018-10-23 10:30,23,80.19,80.34,80.06,80.14,182
20190301|2018-10-23 11:00,23,80.13,80.3,80.1,80.26,155
20190301|2018-10-23 11:30,23,80.26,80.56,80.2,80.46,197
20190301|2018-10-23 12:00,23,80.46,80.63,80.46,80.54,101
20190301|2018-10-23 12:30,23,80.5,80.57,80.42,80.47,115
20190301|2018-10-23 13:00,23,80.46,80.78,80.45,80.64,495
20190301|2018-10-23 20:00,24,80.76,80.76,80.42,80.45,79
20190301|2018-10-23 20:30,24,80.48,80.51,80.44,80.51,40
20190301|2018-10-23 21:00,24,80.29,80.3,80.29,80.3,18
20190301|2018-10-23 21:30,24,80.34,80.34,80.3,80.3,30
20190301|2018-10-23 22:00,24,80.29,80.3,80.29,80.3,2
20190301|2018-10-24 00:00,24,80.32,80.32,80.3,80.3,3
20190301|2018-10-24 00:30,24,80.34,80.34,80.34,80.34,2
20190301|2018-10-24 01:00,24,80.41,80.42,80.31,80.31,15
20190301|2018-10-24 01:30,24,80.31,80.49,80.31,80.49,18
20190301|2018-10-24 02:00,24,80.49,80.49,80.45,80.49,41
20190301|2018-10-24 02:30,24,80.51,80.51,80.45,80.45,6
20190301|2018-10-24 03:00,24,80.4,80.43,80.35,80.43,6
20190301|2018-10-24 03:30,24,80.39,80.41,80.39,80.41,4
20190301|2018-10-24 04:00,24,80.37,80.37,80.37,80.37,1
20190301|2018-10-24 04:30,24,80.5,80.51,80.5,80.51,3
20190301|2018-10-24 05:00,24,80.52,80.61,80.52,80.59,16
20190301|2018-10-24 05:30,24,80.61,80.64,80.61,80.64,3
20190301|2018-10-24 06:00,24,80.59,80.65,80.57,80.63,6
20190301|2018-10-24 06:30,24,80.66,80.67,80.66,80.67,2
20190301|2018-10-24 07:00,24,80.59,80.68,80.57,80.68,31
20190301|2018-10-24 07:30,24,80.71,80.93,80.69,80.93,111
20190301|2018-10-24 08:00,24,80.92,80.95,80.85,80.9,89
20190301|2018-10-24 08:30,24,80.89,81.15,80.78,80.83,358
20190301|2018-10-24 09:00,24,80.78,80.89,80.58,80.58,70
20190301|2018-10-24 09:30,24,80.61,80.61,80.22,80.39,409
20190301|2018-10-24 10:00,24,80.39,80.39,79.98,80.19,434
20190301|2018-10-24 10:30,24,80.13,80.32,80.08,80.08,157
20190301|2018-10-24 11:00,24,80.15,80.25,80.13,80.16,51
20190301|2018-10-24 11:30,24,80.12,80.12,79.3,79.42,1069
20190301|2018-10-24 12:00,24,79.49,79.51,78.9,79,499
20190301|2018-10-24 12:30,24,78.99,79.4,78.99,79.36,503
20190301|2018-10-24 13:00,24,79.31,79.31,78.78,78.94,293
20190301|2018-10-24 20:00,25,78.96,78.96,78.66,78.77,193
20190301|2018-10-24 20:30,25,78.79,78.8,78.64,78.66,69
20190301|2018-10-24 21:00,25,78.66,78.68,78.63,78.66,6
20190301|2018-10-24 21:30,25,78.66,78.66,78.66,78.66,1
20190301|2018-10-24 22:00,25,78.64,78.64,78.61,78.61,9
20190301|2018-10-24 22:30,25,78.65,78.65,78.61,78.61,14
20190301|2018-10-24 23:30,25,78.65,78.71,78.65,78.71,8
20190301|2018-10-25 00:00,25,78.71,78.76,78.71,78.76,10
20190301|2018-10-25 00:30,25,78.71,78.76,78.71,78.75,4
20190301|2018-10-25 01:00,25,78.79,78.85,78.78,78.82,27
20190301|2018-10-25 01:30,25,78.82,78.82,78.82,78.82,8
20190301|2018-10-25 02:00,25,78.8,78.84,78.8,78.81,6
20190301|2018-10-25 02:30,25,78.79,78.79,78.77,78.77,9
20190301|2018-10-25 03:00,25,78.75,78.75,78.69,78.69,42
20190301|2018-10-25 03:30,25,78.7,78.7,78.65,78.68,10
20190301|2018-10-25 04:00,25,78.69,78.72,78.68,78.68,39
20190301|2018-10-25 04:30,25,78.67,78.72,78.6,78.6,32
20190301|2018-10-25 05:00,25,78.61,78.7,78.61,78.7,6
20190301|2018-10-25 06:00,25,78.66,78.72,78.66,78.71,8
20190301|2018-10-25 06:30,25,78.7,78.7,78.65,78.68,4
20190301|2018-10-25 07:00,25,78.65,78.79,78.62,78.7,55
20190301|2018-10-25 07:30,25,78.75,78.75,78.21,78.49,659
20190301|2018-10-25 08:00,25,78.48,78.5,78.09,78.09,196
20190301|2018-10-25 08:30,25,78.08,78.14,77.94,78.14,264
20190301|2018-10-25 09:00,25,78.12,78.21,78.04,78.14,105
20190301|2018-10-25 09:30,25,78.12,78.5,78.09,78.17,382
20190301|2018-10-25 10:00,25,78.16,78.8,78.05,78.67,349
20190301|2018-10-25 10:30,25,78.7,78.84,78.56,78.68,145
20190301|2018-10-25 11:00,25,78.72,78.91,78.72,78.76,149
20190301|2018-10-25 11:30,25,78.8,78.82,78.67,78.79,162
20190301|2018-10-25 12:00,25,78.84,78.93,78.75,78.88,46
20190301|2018-10-25 12:30,25,78.92,79.1,78.85,79.03,326
20190301|2018-10-25 13:00,25,79.02,79.1,78.79,78.86,319
20190301|2018-10-25 20:00,26,79.13,79.18,79.13,79.18,4
20190301|2018-10-25 20:30,26,79.07,79.18,79.07,79.07,17
20190301|2018-10-25 21:00,26,79.04,79.04,79.04,79.04,2
20190301|2018-10-25 21:30,26,79.07,79.07,79.07,79.07,1
20190301|2018-10-25 22:00,26,79.06,79.06,79.06,79.06,1
20190301|2018-10-25 22:30,26,79.18,79.18,79.18,79.18,4
20190301|2018-10-25 23:30,26,79.18,79.2,79.17,79.17,20
20190301|2018-10-26 00:30,26,79.06,79.06,78.96,78.96,37
20190301|2018-10-26 01:00,26,78.95,79.04,78.95,79.03,10
20190301|2018-10-26 01:30,26,79.03,79.03,79,79,20
20190301|2018-10-26 02:00,26,79.01,79.01,78.95,78.95,49
20190301|2018-10-26 02:30,26,78.96,78.96,78.92,78.92,3
20190301|2018-10-26 03:00,26,79,79,78.95,78.96,12
20190301|2018-10-26 03:30,26,78.92,78.95,78.85,78.86,17
20190301|2018-10-26 04:00,26,78.89,78.89,78.7,78.72,19
20190301|2018-10-26 04:30,26,78.68,78.72,78.5,78.72,32
20190301|2018-10-26 05:00,26,78.64,78.7,78.61,78.61,12
20190301|2018-10-26 05:30,26,78.57,78.69,78.52,78.52,38
20190301|2018-10-26 06:00,26,78.5,78.58,78.5,78.57,14
20190301|2018-10-26 06:30,26,78.61,78.61,78.56,78.6,3
20190301|2018-10-26 07:00,26,78.6,78.68,78.55,78.6,60
20190301|2018-10-26 07:30,26,78.57,78.77,78.52,78.69,53
20190301|2018-10-26 08:00,26,78.65,78.85,78.64,78.83,45
20190301|2018-10-26 08:30,26,78.83,79.17,78.8,79.08,286
20190301|2018-10-26 09:00,26,79.05,79.07,78.89,79.01,144
20190301|2018-10-26 09:30,26,78.99,79.14,78.93,78.94,427
20190301|2018-10-26 10:00,26,79,79.52,78.97,79.36,334
20190301|2018-10-26 10:30,26,79.37,79.41,79.25,79.36,141
20190301|2018-10-26 11:00,26,79.43,79.69,79.41,79.61,113
20190301|2018-10-26 11:30,26,79.57,79.78,79.48,79.75,235
20190301|2018-10-26 12:00,26,79.74,80,79.67,79.85,262
20190301|2018-10-26 12:30,26,79.83,79.95,79.73,79.95,321
20190301|2018-10-26 13:00,26,79.94,80.01,79.65,79.82,276
20190301|2018-10-28 20:00,29,80.11,80.76,80.11,80.41,85
20190301|2018-10-28 20:30,29,80.63,80.66,80.4,80.45,30
20190301|2018-10-28 21:00,29,80.33,80.33,80.32,80.32,2
20190301|2018-10-28 21:30,29,80.3,80.38,80.29,80.36,14
20190301|2018-10-28 22:00,29,80.36,80.36,79.85,79.91,181
20190301|2018-10-28 22:30,29,79.83,79.85,79.8,79.8,15
20190301|2018-10-28 23:00,29,79.89,79.89,79.89,79.89,1
20190301|2018-10-29 00:00,29,79.86,79.86,79.7,79.7,64
20190301|2018-10-29 00:30,29,79.71,79.71,79.6,79.62,39
20190301|2018-10-29 01:00,29,79.62,79.62,79.5,79.53,36
20190301|2018-10-29 01:30,29,79.5,79.5,79.12,79.12,84
20190301|2018-10-29 02:00,29,79.19,79.21,79.08,79.12,12
20190301|2018-10-29 02:30,29,79.12,79.3,79.12,79.28,32
20190301|2018-10-29 03:30,29,79.26,79.36,79.26,79.36,16
20190301|2018-10-29 04:00,29,79.36,79.41,79.36,79.41,2
20190301|2018-10-29 04:30,29,79.45,79.51,79.45,79.49,12
20190301|2018-10-29 05:00,29,79.56,79.56,79.38,79.47,32
20190301|2018-10-29 05:30,29,79.43,79.43,79.43,79.43,3
20190301|2018-10-29 06:00,29,79.53,79.53,79.53,79.53,3
20190301|2018-10-29 07:00,29,79.55,79.68,79.55,79.62,90
20190301|2018-10-29 07:30,29,79.58,79.67,79.52,79.67,16
20190301|2018-10-29 08:00,29,79.68,79.68,79.38,79.39,108
20190301|2018-10-29 08:30,29,79.38,79.46,79.16,79.2,300
20190301|2018-10-29 09:00,29,79.24,79.25,79.15,79.22,71
20190301|2018-10-29 09:30,29,79.2,79.29,79.11,79.17,210
20190301|2018-10-29 10:00,29,79.13,79.23,78.96,79.23,215
20190301|2018-10-29 10:30,29,79.1,79.3,79.1,79.25,113
20190301|2018-10-29 11:00,29,79.24,79.53,79.2,79.4,153
20190301|2018-10-29 11:30,29,79.3,79.35,79.03,79.03,84
20190301|2018-10-29 12:00,29,79.02,79.13,78.96,79.1,119
20190301|2018-10-29 12:30,29,79.08,79.13,79.04,79.11,50
20190301|2018-10-29 13:00,29,79.12,79.13,78.56,78.62,365
20190301|2018-10-29 20:00,30,78.66,78.66,78.56,78.6,19
20190301|2018-10-29 20:30,30,78.57,78.59,78.54,78.59,20
20190301|2018-10-29 21:00,30,78.53,78.53,78.5,78.5,13
20190301|2018-10-29 21:30,30,78.54,78.56,78.54,78.56,3
20190301|2018-10-29 22:00,30,78.57,78.76,78.57,78.76,40
20190301|2018-10-29 23:30,30,78.7,78.7,78.7,78.7,6
20190301|2018-10-30 00:30,30,78.62,78.63,78.62,78.63,3
20190301|2018-10-30 01:00,30,78.63,78.71,78.63,78.71,4
20190301|2018-10-30 01:30,30,78.73,78.75,78.7,78.7,24
20190301|2018-10-30 02:00,30,78.68,78.68,78.68,78.68,2
20190301|2018-10-30 03:00,30,78.75,78.77,78.75,78.75,15
20190301|2018-10-30 03:30,30,78.73,78.73,78.69,78.71,15
20190301|2018-10-30 04:00,30,78.73,78.74,78.66,78.7,15
20190301|2018-10-30 04:30,30,78.72,78.79,78.72,78.79,11
20190301|2018-10-30 05:00,30,78.83,78.89,78.83,78.86,38
20190301|2018-10-30 05:30,30,78.89,78.89,78.8,78.8,4
20190301|2018-10-30 06:30,30,78.77,78.77,78.74,78.76,18
20190301|2018-10-30 07:00,30,78.75,78.75,78.54,78.63,82
20190301|2018-10-30 07:30,30,78.62,78.66,78.55,78.57,93
20190301|2018-10-30 08:00,30,78.61,78.61,78.42,78.47,208
20190301|2018-10-30 08:30,30,78.44,78.54,78.12,78.13,451
20190301|2018-10-30 09:00,30,78.12,78.52,78.11,78.3,247
20190301|2018-10-30 09:30,30,78.29,78.38,78.1,78.22,527
20190301|2018-10-30 10:00,30,78.24,78.33,78.11,78.23,389
20190301|2018-10-30 10:30,30,78.23,78.27,78.15,78.16,185
20190301|2018-10-30 11:00,30,78.16,78.26,78.15,78.23,151
20190301|2018-10-30 11:30,30,78.27,78.3,78.21,78.24,115
20190301|2018-10-30 12:00,30,78.22,78.36,78.2,78.33,111
20190301|2018-10-30 12:30,30,78.35,78.35,78.21,78.24,114
20190301|2018-10-30 13:00,30,78.23,78.4,78.21,78.26,161
20190301|2018-10-30 20:00,31,78.31,78.33,78.25,78.25,24
20190301|2018-10-30 20:30,31,78.36,78.36,78.36,78.36,5
20190301|2018-10-30 21:00,31,78.26,78.29,78.23,78.29,8
20190301|2018-10-30 23:30,31,78.25,78.25,78.25,78.25,4
20190301|2018-10-31 00:00,31,78.25,78.25,78.25,78.25,9
20190301|2018-10-31 00:30,31,78.25,78.25,78.25,78.25,1
20190301|2018-10-31 01:30,31,78.25,78.26,78.25,78.25,10
20190301|2018-10-31 02:00,31,78.2,78.2,78.2,78.2,3
20190301|2018-10-31 02:30,31,78.25,78.3,78.25,78.3,3
20190301|2018-10-31 03:00,31,78.35,78.36,78.2,78.2,16
20190301|2018-10-31 03:30,31,78.2,78.25,78.12,78.13,63
20190301|2018-10-31 04:00,31,78.12,78.2,78.08,78.1,77
20190301|2018-10-31 04:30,31,78.1,78.12,78.05,78.12,49
20190301|2018-10-31 05:30,31,78.15,78.41,78.15,78.37,25
20190301|2018-10-31 06:00,31,78.31,78.42,78.31,78.38,16
20190301|2018-10-31 06:30,31,78.4,78.4,78.31,78.36,12
20190301|2018-10-31 07:00,31,78.33,78.33,78.1,78.13,75
20190301|2018-10-31 07:30,31,78.12,78.24,78.1,78.14,89
20190301|2018-10-31 08:00,31,78.15,78.37,78.15,78.17,146
20190301|2018-10-31 08:30,31,78.16,78.24,78.08,78.09,171
20190301|2018-10-31 09:00,31,78.13,78.17,78.04,78.05,144
20190301|2018-10-31 09:30,31,78.05,78.14,77.89,78,386
20190301|2018-10-31 10:00,31,77.99,78.11,77.93,78.11,149
20190301|2018-10-31 10:30,31,78.11,78.37,78.11,78.21,228
20190301|2018-10-31 11:00,31,78.26,78.28,78.13,78.18,152
20190301|2018-10-31 11:30,31,78.18,78.36,78.15,78.22,95
20190301|2018-10-31 12:00,31,78.26,78.26,78.09,78.1,120
20190301|2018-10-31 12:30,31,78.09,78.17,78,78.01,168
20190301|2018-10-31 13:00,31,78.01,78.41,78.01,78.28,667
20190301|2018-10-31 20:00,1,78.3,78.5,78.25,78.26,31
20190301|2018-10-31 20:30,1,78.26,78.26,78.26,78.26,1
20190301|2018-10-31 21:00,1,78.25,78.25,78.17,78.17,6
20190301|2018-10-31 22:00,1,78.17,78.17,78.17,78.17,5
20190301|2018-10-31 23:30,1,78.21,78.21,78.21,78.21,15
20190301|2018-11-01 00:00,1,78.22,78.22,78.22,78.22,2
20190301|2018-11-01 00:30,1,78.22,78.22,78.21,78.21,14
20190301|2018-11-01 01:00,1,78.21,78.21,78.15,78.15,10
20190301|2018-11-01 01:30,1,78.17,78.2,78.15,78.17,19
20190301|2018-11-01 02:00,1,78.15,78.15,78.15,78.15,4
20190301|2018-11-01 02:30,1,78.14,78.14,78.1,78.14,8
20190301|2018-11-01 03:00,1,78.14,78.22,78.1,78.22,54
20190301|2018-11-01 03:30,1,78.21,78.21,78.21,78.21,1
20190301|2018-11-01 04:30,1,78.14,78.17,78.1,78.17,22
20190301|2018-11-01 05:00,1,78.16,78.16,78.05,78.09,35
20190301|2018-11-01 05:30,1,78.11,78.11,78.05,78.05,7
20190301|2018-11-01 06:00,1,78.05,78.11,78.03,78.11,7
20190301|2018-11-01 06:30,1,78.12,78.32,78.12,78.29,16
20190301|2018-11-01 07:00,1,78.28,78.65,78.27,78.55,159
20190301|2018-11-01 07:30,1,78.49,78.49,78.01,78.06,295
20190301|2018-11-01 08:00,1,78.06,78.72,78.05,78.63,518
20190301|2018-11-01 08:30,1,78.66,78.73,78.43,78.68,218
20190301|2018-11-01 09:00,1,78.67,79.23,78.62,79.18,884
20190301|2018-11-01 09:30,1,79.18,80.31,79.15,80.28,2175
20190301|2018-11-01 10:00,1,80.25,80.48,80.07,80.35,485
20190301|2018-11-01 10:30,1,80.36,80.9,80.35,80.78,657
20190301|2018-11-01 11:00,1,80.78,80.88,80.59,80.69,436
20190301|2018-11-01 11:30,1,80.65,80.86,80.62,80.84,348
20190301|2018-11-01 12:00,1,80.84,80.86,80.63,80.81,146
20190301|2018-11-01 12:30,1,80.8,80.86,80.71,80.82,279
20190301|2018-11-01 13:00,1,80.81,80.9,80.23,80.4,998
20190301|2018-11-01 20:00,2,80.45,80.63,80.35,80.53,55
20190301|2018-11-01 20:30,2,80.58,80.58,80.31,80.31,122
20190301|2018-11-01 21:00,2,80.32,80.32,80.2,80.2,28
20190301|2018-11-01 21:30,2,80.18,80.27,80.16,80.16,8
20190301|2018-11-01 22:00,2,80.2,80.26,80.16,80.23,21
20190301|2018-11-01 22:30,2,80.26,80.26,80.26,80.26,1
20190301|2018-11-01 23:00,2,80.24,80.24,80.16,80.16,7
20190301|2018-11-01 23:30,2,80.28,80.34,80.27,80.34,23
20190301|2018-11-02 00:00,2,80.34,80.75,80.34,80.74,67
20190301|2018-11-02 00:30,2,80.73,80.81,80.69,80.69,269
20190301|2018-11-02 01:00,2,80.75,80.89,80.64,80.8,124
20190301|2018-11-02 01:30,2,80.8,80.8,80.75,80.75,82
20190301|2018-11-02 02:00,2,80.72,80.79,80.6,80.77,35
20190301|2018-11-02 02:30,2,80.78,80.88,80.77,80.77,37
20190301|2018-11-02 03:00,2,80.77,80.87,80.74,80.87,19
20190301|2018-11-02 03:30,2,80.87,80.87,80.81,80.81,21
20190301|2018-11-02 04:00,2,80.84,80.9,80.84,80.85,26
20190301|2018-11-02 04:30,2,80.85,80.97,80.83,80.97,131
20190301|2018-11-02 05:00,2,80.96,81.2,80.95,81.14,143
20190301|2018-11-02 05:30,2,81.13,81.23,81.1,81.1,61
20190301|2018-11-02 06:00,2,81.16,81.19,81.08,81.15,19
20190301|2018-11-02 06:30,2,81.17,81.23,81.1,81.1,21
20190301|2018-11-02 07:00,2,81.2,81.2,80.71,80.72,183
20190301|2018-11-02 07:30,2,80.7,80.85,80.45,80.53,423
20190301|2018-11-02 08:00,2,80.54,80.61,80.06,80.21,184
20190301|2018-11-02 08:30,2,80.26,80.3,79.8,79.99,250
20190301|2018-11-02 09:00,2,80.02,80.16,79.8,80.1,150
20190301|2018-11-02 09:30,2,80.12,80.18,79.82,79.83,170
20190301|2018-11-02 10:00,2,79.87,80.09,79.85,80.07,46
20190301|2018-11-02 10:30,2,80.13,80.2,80.01,80.13,39
20190301|2018-11-02 11:00,2,80.08,80.17,79.99,80.14,166
20190301|2018-11-02 11:30,2,80.17,80.17,79.99,80.02,61
20190301|2018-11-02 12:00,2,80.06,80.16,80.03,80.16,41
20190301|2018-11-02 12:30,2,80.18,80.28,80.18,80.28,42
20190301|2018-11-02 13:00,2,80.24,80.4,80.13,80.37,198
20190301|2018-11-04 20:00,5,80.35,80.41,80.2,80.34,19
20190301|2018-11-04 22:00,5,80.22,80.22,80.21,80.21,2
20190301|2018-11-04 23:00,5,80.19,80.19,80.06,80.06,7
20190301|2018-11-05 00:00,5,80.09,80.09,80.09,80.09,9
20190301|2018-11-05 00:30,5,80.09,80.18,80.09,80.18,4
20190301|2018-11-05 01:00,5,80.17,80.18,80.17,80.18,48
20190301|2018-11-05 02:00,5,80.12,80.12,80.06,80.11,7
20190301|2018-11-05 02:30,5,80.08,80.09,80.08,80.09,3
20190301|2018-11-05 03:00,5,80.02,80.02,79.96,79.96,15
20190301|2018-11-05 03:30,5,79.9,79.91,79.9,79.91,6
20190301|2018-11-05 04:00,5,79.94,79.94,79.92,79.92,4
20190301|2018-11-05 04:30,5,79.98,80.08,79.98,80.08,10
20190301|2018-11-05 05:00,5,80.16,80.2,79.98,80.05,51
20190301|2018-11-05 05:30,5,80.12,80.15,80.07,80.07,51
20190301|2018-11-05 06:00,5,80.02,80.02,79.9,79.92,15
20190301|2018-11-05 06:30,5,79.92,79.94,79.86,79.91,35
20190301|2018-11-05 07:00,5,79.9,80,79.75,79.95,401
20190301|2018-11-05 07:30,5,79.9,80.28,79.9,80.18,116
20190301|2018-11-05 08:00,5,80.2,80.59,80.2,80.56,182
20190301|2018-11-05 08:30,5,80.61,80.67,80.39,80.47,140
20190301|2018-11-05 09:00,5,80.53,80.73,80.5,80.65,81
20190301|2018-11-05 09:30,5,80.7,80.85,80.54,80.54,203
20190301|2018-11-05 10:00,5,80.55,80.64,80.19,80.19,124
20190301|2018-11-05 10:30,5,80.17,80.26,80.1,80.21,95
20190301|2018-11-05 11:00,5,80.26,80.29,80.19,80.25,61
20190301|2018-11-05 11:30,5,80.22,80.34,80.07,80.07,68
20190301|2018-11-05 12:00,5,80.07,80.28,80.07,80.09,51
20190301|2018-11-05 12:30,5,80.11,80.18,79.9,80.1,172
20190301|2018-11-05 13:00,5,80.14,80.46,80.12,80.3,246
20190301|2018-11-05 20:00,6,80.19,80.3,80.03,80.03,41
20190301|2018-11-05 20:30,6,80.1,80.1,79.93,79.96,18
20190301|2018-11-05 21:00,6,79.93,80,79.92,80,15
20190301|2018-11-05 21:30,6,80,80,79.99,80,8
20190301|2018-11-06 00:00,6,79.99,79.99,79.88,79.9,32
20190301|2018-11-06 00:30,6,79.86,79.87,79.86,79.87,11
20190301|2018-11-06 01:00,6,79.95,80,79.87,79.9,17
20190301|2018-11-06 01:30,6,79.9,79.95,79.9,79.95,9
20190301|2018-11-06 02:00,6,79.98,80.05,79.98,80.04,30
20190301|2018-11-06 02:30,6,80.07,80.07,80.07,80.07,1
20190301|2018-11-06 03:00,6,80.15,80.28,80.15,80.28,8
20190301|2018-11-06 03:30,6,80.28,80.52,80.24,80.42,33
20190301|2018-11-06 04:00,6,80.43,80.44,80.16,80.16,4
20190301|2018-11-06 04:30,6,80.15,80.23,80.03,80.03,7
20190301|2018-11-06 05:00,6,80.07,80.21,80.07,80.21,14
20190301|2018-11-06 05:30,6,80.12,80.12,80,80,23
20190301|2018-11-06 06:00,6,80.11,80.11,80.06,80.07,5
20190301|2018-11-06 06:30,6,80.18,80.25,80.08,80.08,21
20190301|2018-11-06 07:00,6,80.05,80.15,79.83,79.88,122
20190301|2018-11-06 07:30,6,79.83,79.91,79.72,79.81,265
20190301|2018-11-06 08:00,6,79.83,79.91,79.76,79.82,96
20190301|2018-11-06 08:30,6,79.81,80,79.32,79.34,727
20190301|2018-11-06 09:00,6,79.31,79.38,78.8,78.8,980
20190301|2018-11-06 09:30,6,78.8,78.9,78.56,78.64,852
20190301|2018-11-06 10:00,6,78.67,79.24,78.62,78.99,752
20190301|2018-11-06 10:30,6,78.98,79.36,78.98,79.26,215
20190301|2018-11-06 11:00,6,79.22,79.25,78.95,79.2,184
20190301|2018-11-06 11:30,6,79.18,79.44,79.02,79.42,225
20190301|2018-11-06 12:00,6,79.43,79.54,79.28,79.42,180
20190301|2018-11-06 12:30,6,79.42,79.51,79.4,79.48,116
20190301|2018-11-06 13:00,6,79.45,79.49,79.24,79.4,269
20190301|2018-11-06 20:00,7,79.23,79.54,79.19,79.49,48
20190301|2018-11-06 20:30,7,79.47,79.47,79.16,79.16,45
20190301|2018-11-06 21:00,7,79.2,79.33,79.2,79.33,5
20190301|2018-11-06 21:30,7,79.4,79.5,79.4,79.5,33
20190301|2018-11-06 22:00,7,79.39,79.42,79.39,79.42,4
20190301|2018-11-06 22:30,7,79.4,79.4,79.28,79.28,2
20190301|2018-11-06 23:00,7,79.26,79.26,79.26,79.26,3
20190301|2018-11-06 23:30,7,79.25,79.25,79.23,79.23,5
20190301|2018-11-07 00:30,7,79.24,79.38,79.24,79.38,20
20190301|2018-11-07 01:00,7,79.34,79.34,79.34,79.34,2
20190301|2018-11-07 01:30,7,79.25,79.25,79.09,79.11,12
20190301|2018-11-07 02:00,7,79.09,79.09,79.03,79.07,33
20190301|2018-11-07 02:30,7,79.05,79.17,78.97,79.17,179
20190301|2018-11-07 03:00,7,79.07,79.14,79.06,79.1,39
20190301|2018-11-07 03:30,7,79.05,79.32,79.05,79.19,30
20190301|2018-11-07 04:00,7,79.17,79.24,79.15,79.24,16
20190301|2018-11-07 04:30,7,79.14,79.2,79.14,79.2,58
20190301|2018-11-07 05:00,7,79.2,79.36,79.2,79.32,35
20190301|2018-11-07 05:30,7,79.28,79.5,79.28,79.43,29
20190301|2018-11-07 06:00,7,79.45,79.74,79.45,79.74,42
20190301|2018-11-07 06:30,7,79.76,80.23,79.76,80.16,176
20190301|2018-11-07 07:00,7,80.14,80.22,80.04,80.15,230
20190301|2018-11-07 07:30,7,80.16,80.23,80.08,80.15,147
20190301|2018-11-07 08:00,7,80.14,80.75,80.1,80.71,544
20190301|2018-11-07 08:30,7,80.68,80.77,80.01,80.26,398
20190301|2018-11-07 09:00,7,80.22,80.49,80.2,80.48,144
20190301|2018-11-07 09:30,7,80.47,80.63,80.2,80.41,378
20190301|2018-11-07 10:00,7,80.42,80.6,80.21,80.59,240
20190301|2018-11-07 10:30,7,80.58,80.92,80.56,80.83,420
20190301|2018-11-07 11:00,7,80.82,80.89,80.7,80.81,341
20190301|2018-11-07 11:30,7,80.82,81.25,80.78,81.24,627
20190301|2018-11-07 12:00,7,81.25,81.37,81.08,81.08,414
20190301|2018-11-07 12:30,7,81.07,81.15,80.83,80.94,313
20190301|2018-11-07 13:00,7,80.97,81.05,80.45,80.66,392
20190301|2018-11-07 20:00,8,80.7,80.98,80.6,80.98,217
20190301|2018-11-07 20:30,8,80.84,80.84,80.58,80.58,43
20190301|2018-11-07 21:00,8,80.64,80.64,80.64,80.64,15
20190301|2018-11-07 21:30,8,80.64,80.64,80.62,80.62,2
20190301|2018-11-07 22:30,8,80.64,80.64,80.62,80.62,3
20190301|2018-11-07 23:30,8,80.6,80.6,80.31,80.31,88
20190301|2018-11-08 00:00,8,80.3,80.38,80.2,80.23,58
20190301|2018-11-08 00:30,8,80.4,80.48,80.4,80.42,27
20190301|2018-11-08 01:00,8,80.48,80.5,80.42,80.42,7
20190301|2018-11-08 02:00,8,80.64,80.64,80.64,80.64,32
20190301|2018-11-08 02:30,8,80.73,80.76,80.73,80.76,6
20190301|2018-11-08 03:00,8,80.73,81,80.72,80.89,78
20190301|2018-11-08 03:30,8,80.93,80.97,80.59,80.6,69
20190301|2018-11-08 04:00,8,80.53,80.58,80.39,80.39,24
20190301|2018-11-08 04:30,8,80.4,80.59,80.4,80.59,14
20190301|2018-11-08 05:00,8,80.6,80.68,80.46,80.48,25
20190301|2018-11-08 05:30,8,80.48,80.5,80.4,80.5,8
20190301|2018-11-08 06:00,8,80.5,80.75,80.5,80.62,25
20190301|2018-11-08 06:30,8,80.61,80.68,80.61,80.62,10
20190301|2018-11-08 07:00,8,80.6,80.63,80.45,80.56,92
20190301|2018-11-08 07:30,8,80.57,80.81,80.51,80.65,150
20190301|2018-11-08 08:00,8,80.63,80.95,80.6,80.9,237
20190301|2018-11-08 08:30,8,80.9,81.1,80.76,80.76,349
20190301|2018-11-08 09:00,8,80.79,81.07,80.79,81.02,338
20190301|2018-11-08 09:30,8,81.02,81.02,80.92,80.92,222
20190301|2018-11-08 10:00,8,80.94,81.06,80.72,80.81,273
20190301|2018-11-08 10:30,8,80.77,81.07,80.76,80.96,169
20190301|2018-11-08 11:00,8,80.99,82,80.68,81.35,2526
20190301|2018-11-08 11:30,8,81.37,81.37,80.84,80.98,371
20190301|2018-11-08 12:00,8,80.99,81.11,80.45,80.55,482
20190301|2018-11-08 12:30,8,80.55,80.8,80.37,80.75,276
20190301|2018-11-08 13:00,8,80.74,80.79,80.35,80.41,427
20190301|2018-11-08 20:00,9,80.74,80.75,80.6,80.75,58
20190301|2018-11-08 20:30,9,80.62,80.62,80.62,80.62,1
20190301|2018-11-08 21:30,9,80.62,80.62,80.62,80.62,5
20190301|2018-11-08 22:00,9,80.69,80.69,80.69,80.69,4
20190301|2018-11-08 22:30,9,80.67,80.67,80.61,80.61,15
20190301|2018-11-08 23:00,9,80.64,80.64,80.64,80.64,1
20190301|2018-11-08 23:30,9,80.72,80.72,80.67,80.67,5
20190301|2018-11-09 00:00,9,80.63,80.63,80.63,80.63,1
20190301|2018-11-09 00:30,9,80.65,80.67,80.63,80.67,8
20190301|2018-11-09 01:00,9,80.63,80.75,80.63,80.73,22
20190301|2018-11-09 01:30,9,80.69,80.69,80.62,80.67,19
20190301|2018-11-09 02:00,9,80.68,80.74,80.68,80.73,14
20190301|2018-11-09 02:30,9,80.7,80.7,80.55,80.55,98
20190301|2018-11-09 03:00,9,80.53,80.53,80.26,80.34,139
20190301|2018-11-09 03:30,9,80.32,80.62,80.32,80.45,43
20190301|2018-11-09 04:00,9,80.48,80.58,80.46,80.51,13
20190301|2018-11-09 04:30,9,80.52,80.54,80.49,80.5,15
20190301|2018-11-09 05:00,9,80.46,80.6,80.46,80.6,23
20190301|2018-11-09 05:30,9,80.58,80.58,80.48,80.48,14
20190301|2018-11-09 06:00,9,80.49,80.5,80.41,80.5,19
20190301|2018-11-09 06:30,9,80.44,80.48,80.43,80.48,18
20190301|2018-11-09 07:00,9,80.48,80.48,80.15,80.4,49
20190301|2018-11-09 07:30,9,80.37,80.38,80.07,80.17,326
20190301|2018-11-09 08:00,9,80.16,80.39,80.16,80.32,103
20190301|2018-11-09 08:30,9,80.32,80.4,79.34,79.44,797
20190301|2018-11-09 09:00,9,79.42,79.62,79.09,79.17,1228
20190301|2018-11-09 09:30,9,79.18,79.61,79.1,79.45,568
20190301|2018-11-09 10:00,9,79.52,79.53,79.28,79.31,336
20190301|2018-11-09 10:30,9,79.29,79.36,79.2,79.26,150
20190301|2018-11-09 11:00,9,79.22,79.22,79.02,79.1,360
20190301|2018-11-09 11:30,9,79.1,79.42,79.02,79.35,347
20190301|2018-11-09 12:00,9,79.39,79.54,79.28,79.47,249
20190301|2018-11-09 12:30,9,79.47,79.56,79.39,79.5,257
20190301|2018-11-09 13:00,9,79.5,80.05,79.5,79.9,590
20190301|2018-11-11 20:00,12,79.72,79.85,78.91,79.41,285
20190301|2018-11-11 20:30,12,79.42,79.42,79.2,79.2,15
20190301|2018-11-11 21:00,12,79.29,79.31,79.18,79.19,21
20190301|2018-11-11 21:30,12,79.27,79.27,79.27,79.27,15
20190301|2018-11-11 22:00,12,79.3,79.3,79.3,79.3,2
20190301|2018-11-11 22:30,12,79.4,79.46,79.4,79.46,16
20190301|2018-11-11 23:00,12,79.39,79.39,79.39,79.39,3
20190301|2018-11-11 23:30,12,79.39,79.39,79.32,79.34,10
20190301|2018-11-12 00:00,12,79.33,79.44,79.28,79.28,24
20190301|2018-11-12 00:30,12,79.38,79.49,79.37,79.49,17
20190301|2018-11-12 01:00,12,79.49,79.49,79.48,79.48,8
20190301|2018-11-12 01:30,12,79.4,79.46,79.38,79.46,28
20190301|2018-11-12 02:00,12,79.4,79.5,79.4,79.5,28
20190301|2018-11-12 02:30,12,79.53,79.65,79.53,79.56,39
20190301|2018-11-12 03:00,12,79.56,79.56,79.51,79.55,135
20190301|2018-11-12 03:30,12,79.54,79.61,79.45,79.45,88
20190301|2018-11-12 04:00,12,79.45,79.6,79.31,79.6,36
20190301|2018-11-12 04:30,12,79.6,79.6,79.49,79.58,21
20190301|2018-11-12 05:00,12,79.53,79.73,79.39,79.73,32
20190301|2018-11-12 05:30,12,79.71,79.74,79.6,79.6,25
20190301|2018-11-12 06:00,12,79.62,79.62,79.56,79.58,9
20190301|2018-11-12 06:30,12,79.56,79.58,79.4,79.4,38
20190301|2018-11-12 07:00,12,79.37,79.46,78.93,78.99,306
20190301|2018-11-12 07:30,12,78.97,79.08,78.92,78.94,237
20190301|2018-11-12 08:00,12,78.95,78.98,78.69,78.98,431
20190301|2018-11-12 08:30,12,78.96,78.99,78.5,78.51,761
20190301|2018-11-12 09:00,12,78.53,79.04,78.49,79.04,440
20190301|2018-11-12 09:30,12,79.04,79.05,78.54,78.54,560
20190301|2018-11-12 10:00,12,78.55,78.71,78.54,78.62,423
20190301|2018-11-12 10:30,12,78.64,78.64,78.47,78.58,254
20190301|2018-11-12 11:00,12,78.57,78.66,78.55,78.58,487
20190301|2018-11-12 11:30,12,78.57,78.59,78.44,78.53,334
20190301|2018-11-12 12:00,12,78.53,78.53,78.36,78.45,344
20190301|2018-11-12 12:30,12,78.45,78.46,78.33,78.44,184
20190301|2018-11-12 13:00,12,78.42,78.5,78.21,78.3,734
20190301|2018-11-12 20:00,13,78.55,78.55,78.26,78.3,181
20190301|2018-11-12 20:30,13,78.27,78.28,78.26,78.27,16
20190301|2018-11-12 21:00,13,78.26,78.34,78.26,78.34,29
20190301|2018-11-12 21:30,13,78.36,78.44,78.34,78.42,17
20190301|2018-11-12 22:00,13,78.44,78.55,78.43,78.55,64
20190301|2018-11-12 22:30,13,78.5,78.5,78.5,78.5,1
20190301|2018-11-12 23:00,13,78.49,78.5,78.45,78.45,26
20190301|2018-11-12 23:30,13,78.47,78.48,78.4,78.44,28
20190301|2018-11-13 00:00,13,78.44,78.44,78.4,78.42,15
20190301|2018-11-13 00:30,13,78.42,78.42,78.33,78.38,14
20190301|2018-11-13 01:00,13,78.38,78.38,78.34,78.34,17
20190301|2018-11-13 01:30,13,78.34,78.5,78.34,78.5,110
20190301|2018-11-13 02:00,13,78.41,78.58,78.41,78.55,61
20190301|2018-11-13 02:30,13,78.58,78.63,78.46,78.58,34
20190301|2018-11-13 03:00,13,78.57,78.6,78.34,78.42,104
20190301|2018-11-13 03:30,13,78.39,78.5,78.39,78.43,31
20190301|2018-11-13 04:00,13,78.49,78.49,78.25,78.43,166
20190301|2018-11-13 04:30,13,78.38,78.4,78.35,78.35,9
20190301|2018-11-13 05:00,13,78.34,78.37,78.32,78.37,39
20190301|2018-11-13 05:30,13,78.34,78.5,78.34,78.47,83
20190301|2018-11-13 06:00,13,78.53,78.59,78.48,78.52,85
20190301|2018-11-13 06:30,13,78.52,78.52,78.47,78.47,86
20190301|2018-11-13 07:00,13,78.47,78.53,78.1,78.11,431
20190301|2018-11-13 07:30,13,78.12,78.36,78.1,78.36,254
20190301|2018-11-13 08:00,13,78.39,78.6,78.36,78.55,512
20190301|2018-11-13 08:30,13,78.51,78.54,78.2,78.23,601
20190301|2018-11-13 09:00,13,78.21,78.22,78.04,78.06,626
20190301|2018-11-13 09:30,13,78.09,78.13,77.8,77.99,1033
20190301|2018-11-13 10:00,13,78.03,78.05,77.5,77.5,1282
20190301|2018-11-13 10:30,13,77.5,77.63,77.5,77.62,464
20190301|2018-11-13 11:00,13,77.61,77.69,77.53,77.69,303
20190301|2018-11-13 11:30,13,77.68,77.84,77.65,77.8,429
20190301|2018-11-13 12:00,13,77.79,77.86,77.66,77.66,550
20190301|2018-11-13 12:30,13,77.67,77.88,77.64,77.78,705
20190301|2018-11-13 13:00,13,77.78,77.8,77.6,77.7,1426
20190301|2018-11-13 20:00,14,77.55,77.97,77.55,77.9,281
20190301|2018-11-13 20:30,14,77.85,77.94,77.83,77.93,42
20190301|2018-11-13 21:00,14,77.88,77.98,77.85,77.97,29
20190301|2018-11-13 21:30,14,77.97,78.02,77.91,77.91,61
20190301|2018-11-13 22:00,14,77.91,77.91,77.91,77.91,6
20190301|2018-11-13 23:00,14,78.03,78.03,77.91,78.01,35
20190301|2018-11-13 23:30,14,78.01,78.05,77.9,78,73
20190301|2018-11-14 00:00,14,78.02,78.15,77.99,78.15,133
20190301|2018-11-14 00:30,14,78.12,78.24,78.08,78.15,168
20190301|2018-11-14 01:00,14,78.15,78.16,78.13,78.13,24
20190301|2018-11-14 01:30,14,78.18,78.18,78.06,78.06,19
20190301|2018-11-14 02:00,14,78.04,78.12,77.94,78.01,80
20190301|2018-11-14 02:30,14,77.99,77.99,77.89,77.98,22
20190301|2018-11-14 03:00,14,77.93,78.14,77.91,78.14,55
20190301|2018-11-14 03:30,14,78.12,78.23,78.12,78.21,99
20190301|2018-11-14 04:00,14,78.21,78.24,78.16,78.24,57
20190301|2018-11-14 04:30,14,78.24,78.41,78.24,78.24,89
20190301|2018-11-14 05:00,14,78.25,78.4,78.25,78.35,33
20190301|2018-11-14 05:30,14,78.35,78.43,78.35,78.43,43
20190301|2018-11-14 06:00,14,78.43,78.45,78.24,78.37,83
20190301|2018-11-14 06:30,14,78.37,78.39,78.26,78.32,39
20190301|2018-11-14 07:00,14,78.26,78.32,78.14,78.23,384
20190301|2018-11-14 07:30,14,78.24,78.54,78.19,78.24,544
20190301|2018-11-14 08:00,14,78.24,78.35,78.16,78.25,214
20190301|2018-11-14 08:30,14,78.26,78.4,77.94,78.33,636
20190301|2018-11-14 09:00,14,78.33,78.52,78.23,78.33,533
20190301|2018-11-14 09:30,14,78.31,78.67,78.18,78.44,1041
20190301|2018-11-14 10:00,14,78.42,78.46,78.26,78.38,384
20190301|2018-11-14 10:30,14,78.36,78.46,78.16,78.28,193
20190301|2018-11-14 11:00,14,78.29,78.34,78.18,78.27,284
20190301|2018-11-14 11:30,14,78.28,78.28,78.05,78.22,261
20190301|2018-11-14 12:00,14,78.24,78.41,78.23,78.32,188
20190301|2018-11-14 12:30,14,78.33,78.46,78.27,78.31,321
20190301|2018-11-14 13:00,14,78.33,78.53,78.13,78.4,745
20190301|2018-11-14 20:00,15,78.35,78.54,78.17,78.45,345
20190301|2018-11-14 20:30,15,78.45,78.51,78.37,78.45,61
20190301|2018-11-14 21:30,15,78.4,78.4,78.4,78.4,4
20190301|2018-11-14 22:00,15,78.4,78.4,78.26,78.36,21
20190301|2018-11-14 22:30,15,78.39,78.41,78.39,78.41,7
20190301|2018-11-14 23:00,15,78.46,78.48,78.46,78.47,16
20190301|2018-11-14 23:30,15,78.48,78.48,78.42,78.48,25
20190301|2018-11-15 00:00,15,78.48,78.54,78.42,78.46,13
20190301|2018-11-15 00:30,15,78.41,78.44,78.39,78.39,14
20190301|2018-11-15 01:00,15,78.53,78.54,78.47,78.54,36
20190301|2018-11-15 01:30,15,78.54,78.66,78.52,78.65,66
20190301|2018-11-15 02:00,15,78.54,78.66,78.54,78.65,26
20190301|2018-11-15 02:30,15,78.63,78.67,78.39,78.39,47
20190301|2018-11-15 03:00,15,78.47,78.58,78.31,78.32,65
20190301|2018-11-15 03:30,15,78.34,78.49,78.34,78.49,74
20190301|2018-11-15 04:00,15,78.41,78.46,78.2,78.46,57
20190301|2018-11-15 04:30,15,78.37,78.58,78.37,78.5,45
20190301|2018-11-15 05:00,15,78.5,78.8,78.5,78.6,156
20190301|2018-11-15 05:30,15,78.6,78.7,78.6,78.61,38
20190301|2018-11-15 06:00,15,78.68,78.7,78.59,78.59,23
20190301|2018-11-15 06:30,15,78.6,78.6,78.5,78.54,73
20190301|2018-11-15 07:00,15,78.51,78.75,78.44,78.54,236
20190301|2018-11-15 07:30,15,78.54,78.7,78.38,78.5,244
20190301|2018-11-15 08:00,15,78.45,78.65,78.41,78.47,284
20190301|2018-11-15 08:30,15,78.42,78.8,78.19,78.78,1164
20190301|2018-11-15 09:00,15,78.79,78.8,78.53,78.6,759
20190301|2018-11-15 09:30,15,78.61,78.76,78.42,78.43,1115
20190301|2018-11-15 10:00,15,78.43,78.6,78.34,78.42,618
20190301|2018-11-15 10:30,15,78.42,78.43,78.12,78.15,940
20190301|2018-11-15 11:00,15,78.15,78.43,78.12,78.4,505
20190301|2018-11-15 11:30,15,78.44,78.52,78.25,78.35,338
20190301|2018-11-15 12:00,15,78.34,78.42,78.17,78.23,254
20190301|2018-11-15 12:30,15,78.23,78.24,77.79,77.95,746
20190301|2018-11-15 13:00,15,77.95,78.5,77.89,78.23,1285
20190301|2018-11-15 20:00,16,78.25,78.3,78.05,78.24,142
20190301|2018-11-15 20:30,16,78.24,78.36,78.22,78.31,61
20190301|2018-11-15 21:00,16,78.22,78.27,78.17,78.27,20
20190301|2018-11-15 21:30,16,78.22,78.22,78.22,78.22,1
20190301|2018-11-15 22:00,16,78.22,78.3,78.2,78.21,34
20190301|2018-11-15 22:30,16,78.21,78.25,78.2,78.25,14
20190301|2018-11-15 23:00,16,78.28,78.28,78.24,78.24,4
20190301|2018-11-15 23:30,16,78.22,78.25,78.22,78.25,7
20190301|2018-11-16 00:00,16,78.27,78.33,78.27,78.33,2
20190301|2018-11-16 00:30,16,78.33,78.33,78.22,78.25,59
20190301|2018-11-16 01:00,16,78.31,78.31,78.22,78.24,27
20190301|2018-11-16 01:30,16,78.24,78.37,78.2,78.3,90
20190301|2018-11-16 02:00,16,78.29,78.36,78.2,78.26,65
20190301|2018-11-16 02:30,16,78.21,78.3,78.2,78.3,16
20190301|2018-11-16 03:00,16,78.22,78.36,78.22,78.31,65
20190301|2018-11-16 03:30,16,78.32,78.36,78.18,78.18,67
20190301|2018-11-16 04:00,16,78.24,78.24,78.2,78.24,36
20190301|2018-11-16 04:30,16,78.2,78.2,78.1,78.12,35
20190301|2018-11-16 05:00,16,78.1,78.1,78.06,78.1,12
20190301|2018-11-16 05:30,16,78.08,78.13,78.04,78.1,71
20190301|2018-11-16 06:00,16,78.09,78.27,78.09,78.27,43
20190301|2018-11-16 06:30,16,78.28,78.66,78.26,78.53,217
20190301|2018-11-16 07:00,16,78.52,78.52,78.23,78.38,148
20190301|2018-11-16 07:30,16,78.43,78.49,78.13,78.49,270
20190301|2018-11-16 08:00,16,78.44,78.76,78.39,78.76,789
20190301|2018-11-16 08:30,16,78.77,79.13,78.55,79.13,1453
20190301|2018-11-16 09:00,16,79.13,79.34,78.84,79.12,2127
20190301|2018-11-16 09:30,16,79.09,79.15,78.76,78.83,544
20190301|2018-11-16 10:00,16,78.86,79,78.75,78.99,617
20190301|2018-11-16 10:30,16,79,79.05,78.71,78.85,416
20190301|2018-11-16 11:00,16,78.85,78.96,78.82,78.96,324
20190301|2018-11-16 11:30,16,78.96,79.26,78.86,79.26,1015
20190301|2018-11-16 12:00,16,79.26,79.27,78.92,79.01,478
20190301|2018-11-16 12:30,16,79.01,79.03,78.87,78.93,312
20190301|2018-11-16 13:00,16,78.93,78.93,78.22,78.31,1905
20190301|2018-11-18 20:00,19,78.48,79.03,78.48,79.02,373
20190301|2018-11-18 20:30,19,78.96,79.02,78.65,78.7,127
20190301|2018-11-18 21:00,19,78.66,78.69,78.58,78.59,22
20190301|2018-11-18 21:30,19,78.59,78.75,78.56,78.75,54
20190301|2018-11-18 22:00,19,78.66,78.66,78.6,78.6,11
20190301|2018-11-18 22:30,19,78.58,78.58,78.56,78.56,4
20190301|2018-11-18 23:30,19,78.61,78.67,78.6,78.67,23
20190301|2018-11-19 00:00,19,78.59,78.59,78.59,78.59,2
20190301|2018-11-19 00:30,19,78.6,78.71,78.56,78.56,29
20190301|2018-11-19 01:00,19,78.62,78.66,78.57,78.59,41
20190301|2018-11-19 01:30,19,78.63,78.7,78.63,78.7,18
20190301|2018-11-19 02:00,19,78.62,78.71,78.58,78.6,54
20190301|2018-11-19 02:30,19,78.66,78.66,78.48,78.54,91
20190301|2018-11-19 03:00,19,78.54,78.54,78.49,78.5,22
20190301|2018-11-19 03:30,19,78.48,78.55,78.25,78.3,108
20190301|2018-11-19 04:00,19,78.27,78.3,78.25,78.3,34
20190301|2018-11-19 04:30,19,78.27,78.47,78.25,78.32,87
20190301|2018-11-19 05:00,19,78.34,78.37,78.17,78.23,113
20190301|2018-11-19 05:30,19,78.26,78.28,78.2,78.25,22
20190301|2018-11-19 06:00,19,78.28,78.3,78.2,78.22,30
20190301|2018-11-19 06:30,19,78.21,78.4,78.21,78.27,198
20190301|2018-11-19 07:00,19,78.3,78.39,77.92,77.99,625
20190301|2018-11-19 07:30,19,77.99,78.05,77.93,77.97,286
20190301|2018-11-19 08:00,19,77.96,78.13,77.89,78.09,481
20190301|2018-11-19 08:30,19,78.08,78.08,77.7,77.77,1436
20190301|2018-11-19 09:00,19,77.77,77.81,77.65,77.71,961
20190301|2018-11-19 09:30,19,77.69,78.17,77.66,78.1,1280
20190301|2018-11-19 10:00,19,78.1,78.75,78.07,78.09,1710
20190301|2018-11-19 10:30,19,78.1,78.23,77.92,77.98,878
20190301|2018-11-19 11:00,19,77.98,78.01,77.76,77.84,900
20190301|2018-11-19 11:30,19,77.84,77.98,77.81,77.98,448
20190301|2018-11-19 12:00,19,77.95,78.15,77.93,78.11,354
20190301|2018-11-19 12:30,19,78.11,78.38,77.99,78.34,305
20190301|2018-11-19 13:00,19,78.34,78.34,77.98,78.1,882
20190301|2018-11-19 20:00,20,78.03,78.11,77.94,77.94,138
20190301|2018-11-19 20:30,20,77.96,77.98,77.9,77.96,38
20190301|2018-11-19 21:00,20,77.97,77.97,77.92,77.92,12
20190301|2018-11-19 21:30,20,77.87,77.94,77.87,77.94,13
20190301|2018-11-19 22:00,20,77.88,77.89,77.84,77.84,19
20190301|2018-11-19 22:30,20,77.83,77.88,77.8,77.88,55
20190301|2018-11-19 23:00,20,77.87,77.92,77.82,77.89,18
20190301|2018-11-19 23:30,20,77.88,77.92,77.85,77.85,7
20190301|2018-11-20 00:00,20,77.88,77.88,77.86,77.86,8
20190301|2018-11-20 00:30,20,77.89,77.89,77.89,77.89,1
20190301|2018-11-20 01:00,20,77.89,77.96,77.86,77.96,39
20190301|2018-11-20 01:30,20,77.95,78.03,77.93,77.96,72
20190301|2018-11-20 02:00,20,77.95,78.01,77.93,77.99,60
20190301|2018-11-20 02:30,20,78.02,78.02,77.99,78.01,17
20190301|2018-11-20 03:00,20,78.03,78.17,78.01,78.17,123
20190301|2018-11-20 03:30,20,78.18,78.37,78.14,78.2,102
20190301|2018-11-20 04:00,20,78.16,78.16,77.99,78.08,43
20190301|2018-11-20 04:30,20,78.05,78.2,78.05,78.16,33
20190301|2018-11-20 05:00,20,78.16,78.2,78.02,78.08,80
20190301|2018-11-20 05:30,20,78.08,78.08,78.06,78.07,4
20190301|2018-11-20 06:00,20,78.08,78.23,78.08,78.13,43
20190301|2018-11-20 06:30,20,78.13,78.13,77.85,77.85,47
20190301|2018-11-20 07:00,20,77.89,78,77.69,77.81,556
20190301|2018-11-20 07:30,20,77.81,77.9,77.75,77.83,313
20190301|2018-11-20 08:00,20,77.83,77.83,77.67,77.73,792
20190301|2018-11-20 08:30,20,77.73,78,77.7,77.72,964
20190301|2018-11-20 09:00,20,77.73,77.76,77.55,77.61,1544
20190301|2018-11-20 09:30,20,77.61,77.75,77.57,77.62,834
20190301|2018-11-20 10:00,20,77.62,77.64,77.43,77.46,1658
20190301|2018-11-20 10:30,20,77.48,77.57,77.44,77.46,489
20190301|2018-11-20 11:00,20,77.47,77.54,77.44,77.46,326
20190301|2018-11-20 11:30,20,77.47,77.63,77.45,77.52,524
20190301|2018-11-20 12:00,20,77.52,77.56,77.43,77.47,325
20190301|2018-11-20 12:30,20,77.46,77.48,77.43,77.45,258
20190301|2018-11-20 13:00,20,77.45,77.54,77.37,77.43,1756
20190301|2018-11-20 20:00,21,77.37,77.43,77.25,77.3,686
20190301|2018-11-20 20:30,21,77.27,77.36,77.25,77.28,78
20190301|2018-11-20 21:00,21,77.29,77.33,77.25,77.33,30
20190301|2018-11-20 21:30,21,77.32,77.32,77.3,77.32,15
20190301|2018-11-20 22:00,21,77.28,77.31,77.26,77.26,12
20190301|2018-11-20 22:30,21,77.31,77.32,77.27,77.28,16
20190301|2018-11-20 23:30,21,77.26,77.26,77.25,77.25,6
20190301|2018-11-21 00:00,21,77.29,77.33,77.26,77.28,36
20190301|2018-11-21 00:30,21,77.33,77.54,77.33,77.54,137
20190301|2018-11-21 01:00,21,77.55,77.69,77.55,77.67,93
20190301|2018-11-21 01:30,21,77.69,77.8,77.6,77.67,118
20190301|2018-11-21 02:00,21,77.69,77.78,77.55,77.55,48
20190301|2018-11-21 02:30,21,77.52,77.65,77.51,77.65,25
20190301|2018-11-21 03:00,21,77.64,77.66,77.54,77.58,110
20190301|2018-11-21 03:30,21,77.58,77.62,77.54,77.58,125
20190301|2018-11-21 04:00,21,77.55,77.73,77.54,77.68,238
20190301|2018-11-21 04:30,21,77.68,77.8,77.66,77.76,166
20190301|2018-11-21 05:00,21,77.77,77.87,77.69,77.79,207
20190301|2018-11-21 05:30,21,77.79,77.86,77.71,77.77,63
20190301|2018-11-21 06:00,21,77.79,78.06,77.7,77.97,222
20190301|2018-11-21 06:30,21,77.92,77.94,77.81,77.86,88
20190301|2018-11-21 07:00,21,77.86,77.86,77.51,77.74,343
20190301|2018-11-21 07:30,21,77.76,77.95,77.62,77.93,286
20190301|2018-11-21 08:00,21,77.92,77.95,77.71,77.73,318
20190301|2018-11-21 08:30,21,77.7,77.82,77.53,77.58,748
20190301|2018-11-21 09:00,21,77.59,77.75,77.56,77.64,594
20190301|2018-11-21 09:30,21,77.67,79.39,77.61,79.14,5718
20190301|2018-11-21 10:00,21,79.18,79.19,78.63,78.8,1626
20190301|2018-11-21 10:30,21,78.82,78.93,78.71,78.71,798
20190301|2018-11-21 11:00,21,78.72,78.86,78.69,78.83,552
20190301|2018-11-21 11:30,21,78.85,78.87,78.8,78.85,546
20190301|2018-11-21 12:00,21,78.85,79.13,78.8,79.09,896
20190301|2018-11-21 12:30,21,79.08,79.19,78.83,78.85,740
20190301|2018-11-21 13:00,21,78.86,78.98,78.56,78.87,1343
20190301|2018-11-23 07:00,23,78.5,78.73,77.67,77.8,2315
20190301|2018-11-23 07:30,23,77.79,77.98,77.66,77.69,978
20190301|2018-11-23 08:00,23,77.7,77.74,77.29,77.41,1767
20190301|2018-11-23 08:30,23,77.41,77.78,77.39,77.74,1287
20190301|2018-11-23 09:00,23,77.74,77.74,77.41,77.41,1034
20190301|2018-11-23 09:30,23,77.41,77.56,77.3,77.45,1214
20190301|2018-11-23 10:00,23,77.46,77.49,77.31,77.46,569
20190301|2018-11-23 10:30,23,77.48,77.57,77.4,77.4,566
20190301|2018-11-23 11:00,23,77.41,77.52,77.36,77.36,702
20190301|2018-11-23 11:30,23,77.37,77.43,77.24,77.24,1265
20190301|2018-11-23 12:00,23,77.24,77.4,77.2,77.2,1550
20190301|2018-11-25 20:00,26,77.2,77.29,77.19,77.19,493
20190301|2018-11-25 20:30,26,77.19,77.23,77.19,77.19,124
20190301|2018-11-25 21:00,26,77.19,77.31,77.18,77.26,185
20190301|2018-11-25 21:30,26,77.27,77.38,77.27,77.34,91
20190301|2018-11-25 22:00,26,77.34,77.36,77.31,77.32,23
20190301|2018-11-25 22:30,26,77.32,77.38,77.32,77.35,27
20190301|2018-11-25 23:00,26,77.39,77.39,77.39,77.39,5
20190301|2018-11-25 23:30,26,77.36,77.36,77.31,77.34,30
20190301|2018-11-26 00:00,26,77.29,77.4,77.27,77.31,64
20190301|2018-11-26 00:30,26,77.29,77.4,77.27,77.33,50
20190301|2018-11-26 01:00,26,77.32,77.36,77.3,77.36,43
20190301|2018-11-26 01:30,26,77.39,77.39,77.32,77.32,32
20190301|2018-11-26 02:00,26,77.34,77.37,77.29,77.29,51
20190301|2018-11-26 02:30,26,77.32,77.39,77.32,77.32,23
20190301|2018-11-26 03:00,26,77.34,77.47,77.32,77.35,87
20190301|2018-11-26 03:30,26,77.35,77.41,77.32,77.41,47
20190301|2018-11-26 04:00,26,77.42,77.55,77.41,77.53,163
20190301|2018-11-26 04:30,26,77.47,77.53,77.46,77.48,23
20190301|2018-11-26 05:00,26,77.48,77.53,77.41,77.45,90
20190301|2018-11-26 05:30,26,77.45,77.45,77.36,77.44,31
20190301|2018-11-26 06:00,26,77.39,77.41,77.37,77.4,29
20190301|2018-11-26 06:30,26,77.38,77.41,77.37,77.4,19
20190301|2018-11-26 07:00,26,77.39,77.42,77.22,77.27,359
20190301|2018-11-26 07:30,26,77.27,77.73,77.24,77.71,524
20190301|2018-11-26 08:00,26,77.72,78.15,77.61,78.12,731
20190301|2018-11-26 08:30,26,78.11,78.13,77.52,77.56,1136
20190301|2018-11-26 09:00,26,77.56,77.74,77.3,77.34,959
20190301|2018-11-26 09:30,26,77.31,77.75,77.18,77.45,1428
20190301|2018-11-26 10:00,26,77.46,77.73,77.42,77.6,1070
20190301|2018-11-26 10:30,26,77.64,77.71,77.47,77.68,327
20190301|2018-11-26 11:00,26,77.66,77.89,77.53,77.84,415
20190301|2018-11-26 11:30,26,77.85,77.99,77.79,77.99,389
20190301|2018-11-26 12:00,26,77.98,78.05,77.8,77.8,498
20190301|2018-11-26 12:30,26,77.78,78.49,77.73,78.43,778
20190301|2018-11-26 13:00,26,78.43,78.7,78.35,78.5,1667
20190301|2018-11-26 20:00,27,78.5,78.5,78.1,78.1,205
20190301|2018-11-26 20:30,27,78.19,78.24,78.15,78.19,26
20190301|2018-11-26 21:00,27,78.18,78.2,77.81,78.04,144
20190301|2018-11-26 21:30,27,77.97,77.97,77.84,77.84,27
20190301|2018-11-26 22:00,27,77.89,77.89,77.8,77.8,21
20190301|2018-11-26 22:30,27,77.85,77.9,77.85,77.9,4
20190301|2018-11-26 23:00,27,77.89,77.97,77.87,77.87,22
20190301|2018-11-26 23:30,27,77.91,77.91,77.83,77.84,22
20190301|2018-11-27 00:00,27,77.84,77.88,77.73,77.77,44
20190301|2018-11-27 00:30,27,77.77,77.77,77.71,77.74,56
20190301|2018-11-27 01:00,27,77.7,77.75,77.68,77.75,26
20190301|2018-11-27 01:30,27,77.74,77.9,77.74,77.9,86
20190301|2018-11-27 02:00,27,77.89,77.9,77.85,77.9,23
20190301|2018-11-27 02:30,27,77.89,77.89,77.73,77.73,55
20190301|2018-11-27 03:00,27,77.78,77.82,77.68,77.71,160
20190301|2018-11-27 03:30,27,77.71,77.73,77.68,77.73,42
20190301|2018-11-27 04:00,27,77.75,77.77,77.66,77.77,69
20190301|2018-11-27 04:30,27,77.71,77.81,77.71,77.8,78
20190301|2018-11-27 05:00,27,77.8,77.88,77.75,77.76,252
20190301|2018-11-27 05:30,27,77.78,77.91,77.75,77.91,100
20190301|2018-11-27 06:00,27,77.86,77.95,77.84,77.92,46
20190301|2018-11-27 06:30,27,77.9,78.03,77.83,77.98,135
20190301|2018-11-27 07:00,27,77.97,77.99,77.7,77.77,403
20190301|2018-11-27 07:30,27,77.76,77.86,77.66,77.85,234
20190301|2018-11-27 08:00,27,77.86,78.1,77.85,78,614
20190301|2018-11-27 08:30,27,77.98,78.15,77.75,77.81,999
20190301|2018-11-27 09:00,27,77.84,77.88,77.67,77.67,782
20190301|2018-11-27 09:30,27,77.7,77.95,77.67,77.79,771
20190301|2018-11-27 10:00,27,77.81,77.82,77.69,77.73,445
20190301|2018-11-27 10:30,27,77.71,77.78,77.69,77.78,498
20190301|2018-11-27 11:00,27,77.75,77.9,77.67,77.72,709
20190301|2018-11-27 11:30,27,77.7,77.86,77.53,77.57,766
20190301|2018-11-27 12:00,27,77.56,77.7,77.55,77.69,402
20190301|2018-11-27 12:30,27,77.67,77.84,77.66,77.8,319
20190301|2018-11-27 13:00,27,77.77,77.99,77.68,77.87,1100
20190301|2018-11-27 20:00,28,77.88,78,77.7,77.7,117
20190301|2018-11-27 20:30,28,77.73,77.73,77.7,77.7,7
20190301|2018-11-27 21:00,28,77.74,77.85,77.74,77.74,8
20190301|2018-11-27 21:30,28,77.84,77.9,77.84,77.9,4
20190301|2018-11-27 23:00,28,77.89,77.89,77.89,77.89,1
20190301|2018-11-27 23:30,28,77.89,77.89,77.86,77.86,4
20190301|2018-11-28 00:00,28,77.85,77.85,77.85,77.85,8
20190301|2018-11-28 00:30,28,77.85,77.85,77.85,77.85,1
20190301|2018-11-28 01:00,28,77.88,77.88,77.87,77.87,4
20190301|2018-11-28 01:30,28,77.92,77.93,77.88,77.92,20
20190301|2018-11-28 02:00,28,77.92,77.93,77.84,77.84,38
20190301|2018-11-28 02:30,28,77.88,77.95,77.86,77.9,40
20190301|2018-11-28 03:00,28,77.89,77.89,77.82,77.84,111
20190301|2018-11-28 03:30,28,77.84,77.88,77.84,77.88,16
20190301|2018-11-28 04:00,28,77.87,77.93,77.87,77.89,30
20190301|2018-11-28 04:30,28,77.92,78.23,77.92,78.23,178
20190301|2018-11-28 05:00,28,78.23,78.35,78.16,78.22,207
20190301|2018-11-28 05:30,28,78.2,78.23,78.16,78.16,47
20190301|2018-11-28 06:00,28,78.17,78.33,78.17,78.25,87
20190301|2018-11-28 06:30,28,78.28,78.28,78.2,78.21,63
20190301|2018-11-28 07:00,28,78.24,78.43,78.21,78.42,320
20190301|2018-11-28 07:30,28,78.44,78.5,78.39,78.41,472
20190301|2018-11-28 08:00,28,78.42,78.85,78.41,78.74,1321
20190301|2018-11-28 08:30,28,78.75,78.79,78.33,78.34,909
20190301|2018-11-28 09:00,28,78.35,78.6,78.29,78.6,747
20190301|2018-11-28 09:30,28,78.52,78.79,78.52,78.57,1026
20190301|2018-11-28 10:00,28,78.56,78.78,78.47,78.6,512
20190301|2018-11-28 10:30,28,78.6,78.65,78.56,78.61,206
20190301|2018-11-28 11:00,28,78.62,78.79,78.62,78.78,803
20190301|2018-11-28 11:30,28,78.78,78.79,78.57,78.73,318
20190301|2018-11-28 12:00,28,78.73,79.05,78.73,79.02,806
20190301|2018-11-28 12:30,28,79.03,79.05,78.89,78.95,528
20190301|2018-11-28 13:00,28,78.95,78.99,78.74,78.8,712
20190301|2018-11-28 20:00,29,78.75,78.94,78.68,78.94,152
20190301|2018-11-28 20:30,29,78.93,79.12,78.93,78.98,159
20190301|2018-11-28 21:00,29,79.02,79.02,79,79,2
20190301|2018-11-28 21:30,29,79.01,79.01,78.97,78.97,8
20190301|2018-11-28 22:30,29,79,79.01,79,79.01,4
20190301|2018-11-28 23:00,29,78.99,79.04,78.99,79.04,5
20190301|2018-11-28 23:30,29,79.04,79.04,78.94,78.94,11
20190301|2018-11-29 00:00,29,78.89,78.89,78.82,78.89,36
20190301|2018-11-29 00:30,29,78.75,78.75,78.36,78.48,103
20190301|2018-11-29 01:00,29,78.52,78.54,78.46,78.47,15
20190301|2018-11-29 01:30,29,78.5,78.75,78.4,78.66,123
20190301|2018-11-29 02:00,29,78.74,78.75,78.5,78.5,52
20190301|2018-11-29 02:30,29,78.62,78.62,78.62,78.62,1
20190301|2018-11-29 03:00,29,78.57,78.57,78.39,78.45,88
20190301|2018-11-29 03:30,29,78.43,78.44,78.39,78.4,24
20190301|2018-11-29 04:00,29,78.41,78.45,78.39,78.43,66
20190301|2018-11-29 04:30,29,78.43,78.46,78.4,78.45,35
20190301|2018-11-29 05:00,29,78.47,78.5,78.45,78.46,67
20190301|2018-11-29 05:30,29,78.41,78.48,78.41,78.47,17
20190301|2018-11-29 06:00,29,78.48,78.6,78.39,78.51,209
20190301|2018-11-29 06:30,29,78.53,78.61,78.45,78.61,174
20190301|2018-11-29 07:00,29,78.62,78.62,78.47,78.5,224
20190301|2018-11-29 07:30,29,78.5,78.86,78.46,78.8,402
20190301|2018-11-29 08:00,29,78.83,78.83,78.52,78.54,289
20190301|2018-11-29 08:30,29,78.54,78.57,78.02,78.26,1369
20190301|2018-11-29 09:00,29,78.25,78.7,78.1,78.68,811
20190301|2018-11-29 09:30,29,78.63,79.2,78.63,78.85,863
20190301|2018-11-29 10:00,29,78.85,79,78.75,78.8,419
20190301|2018-11-29 10:30,29,78.77,78.79,78.61,78.71,317
20190301|2018-11-29 11:00,29,78.73,78.76,78.43,78.5,318
20190301|2018-11-29 11:30,29,78.49,78.61,78.45,78.6,247
20190301|2018-11-29 12:00,29,78.62,78.62,78.53,78.57,226
20190301|2018-11-29 12:30,29,78.56,78.6,78.32,78.4,406
20190301|2018-11-29 13:00,29,78.41,78.81,78.41,78.81,580
20190301|2018-11-29 20:00,30,78.7,78.89,78.68,78.68,117
20190301|2018-11-29 20:30,30,78.68,78.75,78.67,78.74,29
20190301|2018-11-29 21:00,30,78.75,78.82,78.75,78.82,11
20190301|2018-11-29 21:30,30,78.82,78.83,78.81,78.83,6
20190301|2018-11-29 22:00,30,78.83,78.83,78.69,78.69,24
20190301|2018-11-29 22:30,30,78.77,78.77,78.77,78.77,4
20190301|2018-11-29 23:00,30,78.75,78.75,78.7,78.7,2
20190301|2018-11-29 23:30,30,78.68,78.78,78.68,78.74,25
20190301|2018-11-30 00:00,30,78.75,78.75,78.75,78.75,1
20190301|2018-11-30 00:30,30,78.75,78.88,78.75,78.88,13
20190301|2018-11-30 01:00,30,78.84,78.84,78.78,78.78,8
20190301|2018-11-30 01:30,30,78.8,78.8,78.75,78.75,4
20190301|2018-11-30 02:00,30,78.72,78.8,78.72,78.8,15
20190301|2018-11-30 02:30,30,78.8,79.1,78.8,79.02,156
20190301|2018-11-30 03:00,30,79.01,79.1,79.01,79.08,37
20190301|2018-11-30 03:30,30,79.09,79.12,79.04,79.08,36
20190301|2018-11-30 04:00,30,79.07,79.07,78.96,78.99,25
20190301|2018-11-30 04:30,30,78.93,78.93,78.81,78.89,53
20190301|2018-11-30 05:00,30,78.9,78.92,78.77,78.85,79
20190301|2018-11-30 05:30,30,78.81,78.85,78.78,78.82,13
20190301|2018-11-30 06:00,30,78.82,78.82,78.45,78.46,218
20190301|2018-11-30 06:30,30,78.49,78.66,78.47,78.66,121
20190301|2018-11-30 07:00,30,78.64,78.81,78.51,78.74,264
20190301|2018-11-30 07:30,30,78.71,79.03,78.69,78.89,462
20190301|2018-11-30 08:00,30,78.88,79.06,78.8,78.93,435
20190301|2018-11-30 08:30,30,78.96,79.07,78.82,78.9,636
20190301|2018-11-30 09:00,30,78.91,78.94,78.62,78.91,757
20190301|2018-11-30 09:30,30,78.89,79.25,78.89,79.07,1426
20190301|2018-11-30 10:00,30,79.06,79.2,79.01,79.13,340
20190301|2018-11-30 10:30,30,79.13,79.24,79.1,79.24,566
20190301|2018-11-30 11:00,30,79.23,79.32,79.02,79.11,700
20190301|2018-11-30 11:30,30,79.08,79.12,78.73,78.81,427
20190301|2018-11-30 12:00,30,78.81,79.09,78.8,79.09,451
20190301|2018-11-30 12:30,30,79.07,79.1,78.83,78.94,381
20190301|2018-11-30 13:00,30,78.94,79.06,78.77,78.83,1713
20190301|2018-12-02 20:00,3,80,81.5,79.91,81.5,3063
20190301|2018-12-02 20:30,3,81.51,81.84,81.43,81.82,627
20190301|2018-12-02 21:00,3,81.83,81.85,81.69,81.69,282
20190301|2018-12-02 21:30,3,81.72,81.75,81.47,81.54,94
20190301|2018-12-02 22:00,3,81.52,81.53,81.47,81.47,28
20190301|2018-12-02 22:30,3,81.46,81.46,81.2,81.21,142
20190301|2018-12-02 23:00,3,81.21,81.3,81.11,81.11,135
20190301|2018-12-02 23:30,3,81.15,81.15,81.08,81.13,152
20190301|2018-12-03 00:00,3,81.08,81.13,81.06,81.07,193
20190301|2018-12-03 00:30,3,81.08,81.08,80.6,80.7,475
20190301|2018-12-03 01:00,3,80.7,80.83,80.6,80.75,122
20190301|2018-12-03 01:30,3,80.83,81,80.75,80.89,207
20190301|2018-12-03 02:00,3,80.96,80.99,80.86,80.86,117
20190301|2018-12-03 02:30,3,80.89,80.91,80.61,80.69,291
20190301|2018-12-03 03:00,3,80.69,80.95,80.69,80.95,64
20190301|2018-12-03 03:30,3,80.99,81,80.93,80.96,207
20190301|2018-12-03 04:00,3,80.96,80.96,80.82,80.85,85
20190301|2018-12-03 04:30,3,80.82,80.82,80.6,80.68,118
20190301|2018-12-03 05:00,3,80.68,80.82,80.63,80.77,118
20190301|2018-12-03 05:30,3,80.72,80.75,80.66,80.72,152
20190301|2018-12-03 06:00,3,80.72,80.84,80.66,80.81,176
20190301|2018-12-03 06:30,3,80.82,80.95,80.76,80.94,211
20190301|2018-12-03 07:00,3,80.89,81.44,80.88,81.37,1473
20190301|2018-12-03 07:30,3,81.35,81.75,81.26,81.7,1325
20190301|2018-12-03 08:00,3,81.67,81.73,81.5,81.61,654
20190301|2018-12-03 08:30,3,81.6,81.67,81.27,81.44,2079
20190301|2018-12-03 09:00,3,81.48,81.66,81.33,81.37,1259
20190301|2018-12-03 09:30,3,81.36,81.63,81.34,81.34,1362
20190301|2018-12-03 10:00,3,81.36,81.6,81.35,81.58,1191
20190301|2018-12-03 10:30,3,81.55,81.59,80.62,80.88,2419
20190301|2018-12-03 11:00,3,80.89,81.09,80.83,81.03,871
20190301|2018-12-03 11:30,3,81.01,81.05,80.69,80.98,920
20190301|2018-12-03 12:00,3,80.94,81.17,80.68,80.88,1147
20190301|2018-12-03 12:30,3,80.9,80.91,80.52,80.53,1305
20190301|2018-12-03 13:00,3,80.53,80.6,79.73,79.73,3490
20190301|2018-12-03 20:00,4,79.6,79.7,79.42,79.47,563
20190301|2018-12-03 20:30,4,79.48,79.81,79.47,79.78,108
20190301|2018-12-03 21:00,4,79.77,79.8,79.77,79.8,16
20190301|2018-12-03 21:30,4,79.79,79.79,79.75,79.75,4
20190301|2018-12-03 22:00,4,79.75,79.97,79.72,79.94,69
20190301|2018-12-03 22:30,4,79.9,79.9,79.9,79.9,1
20190301|2018-12-03 23:00,4,79.93,79.93,79.75,79.81,36
20190301|2018-12-03 23:30,4,79.81,79.81,79.72,79.74,27
20190301|2018-12-04 00:00,4,79.77,79.85,79.77,79.85,5
20190301|2018-12-04 00:30,4,79.83,79.94,79.82,79.86,43
20190301|2018-12-04 01:00,4,79.9,79.94,79.82,79.82,46
20190301|2018-12-04 01:30,4,79.83,79.84,79.63,79.68,150
20190301|2018-12-04 02:00,4,79.68,79.8,79.65,79.74,74
20190301|2018-12-04 02:30,4,79.8,79.9,79.8,79.87,63
20190301|2018-12-04 03:00,4,79.82,80.1,79.8,80.09,172
20190301|2018-12-04 03:30,4,80.09,80.32,80.03,80.28,121
20190301|2018-12-04 04:00,4,80.27,80.29,80.09,80.18,60
20190301|2018-12-04 04:30,4,80.13,80.13,79.98,80.09,51
20190301|2018-12-04 05:00,4,80.1,80.3,79.99,79.99,64
20190301|2018-12-04 05:30,4,79.95,80.17,79.95,80.09,23
20190301|2018-12-04 06:00,4,80.12,80.29,80.12,80.26,60
20190301|2018-12-04 06:30,4,80.26,80.3,80.11,80.11,110
20190301|2018-12-04 07:00,4,80.11,80.11,79.89,79.97,238
20190301|2018-12-04 07:30,4,79.98,80.38,79.9,80.35,618
20190301|2018-12-04 08:00,4,80.34,80.36,79.83,80.09,688
20190301|2018-12-04 08:30,4,80.06,80.09,79.74,79.84,914
20190301|2018-12-04 09:00,4,79.85,79.97,79.55,79.7,1187
20190301|2018-12-04 09:30,4,79.7,79.7,79.35,79.36,1798
20190301|2018-12-04 10:00,4,79.36,79.5,79.32,79.48,792
20190301|2018-12-04 10:30,4,79.47,79.78,79.4,79.66,751
20190301|2018-12-04 11:00,4,79.66,79.66,79.42,79.63,506
20190301|2018-12-04 11:30,4,79.64,79.72,79.55,79.6,509
20190301|2018-12-04 12:00,4,79.6,79.63,79.48,79.49,349
20190301|2018-12-04 12:30,4,79.5,79.5,79.32,79.45,416
20190301|2018-12-04 13:00,4,79.44,79.91,79.35,79.89,1273
20190301|2018-12-04 20:00,5,79.91,79.95,79.8,79.85,193
20190301|2018-12-04 20:30,5,79.87,79.93,79.85,79.93,7
20190301|2018-12-04 21:00,5,79.85,79.92,79.85,79.87,17
20190301|2018-12-04 21:30,5,79.87,79.89,79.85,79.85,21
20190301|2018-12-04 22:00,5,79.83,79.88,79.83,79.83,11
20190301|2018-12-05 00:00,5,79.83,79.85,79.83,79.85,12
20190301|2018-12-05 00:30,5,79.89,79.94,79.89,79.94,42
20190301|2018-12-05 01:00,5,79.94,79.95,79.88,79.88,28
20190301|2018-12-05 01:30,5,79.87,79.87,79.8,79.83,35
20190301|2018-12-05 02:00,5,79.85,79.88,79.8,79.81,28
20190301|2018-12-05 02:30,5,79.82,79.89,79.81,79.84,26
20190301|2018-12-05 03:00,5,79.84,79.9,79.81,79.89,34
20190301|2018-12-05 03:30,5,79.92,79.95,79.9,79.95,24
20190301|2018-12-05 04:00,5,79.94,79.94,79.86,79.88,24
20190301|2018-12-05 04:30,5,79.89,79.94,79.89,79.9,20
20190301|2018-12-05 05:00,5,79.91,80.08,79.91,80,169
20190301|2018-12-05 05:30,5,79.98,79.98,79.84,79.89,28
20190301|2018-12-05 06:00,5,79.89,80.09,79.89,80.09,65
20190301|2018-12-05 06:30,5,80.09,80.31,80.08,80.12,298
20190301|2018-12-05 07:00,5,80.1,80.19,79.66,79.9,526
20190301|2018-12-05 07:30,5,79.92,80.12,79.88,80,372
20190301|2018-12-05 08:00,5,80.02,80.5,79.94,80.36,678
20190301|2018-12-05 08:30,5,80.39,80.71,80.39,80.55,797
20190301|2018-12-05 09:00,5,80.54,80.7,80.32,80.64,494
20190301|2018-12-05 09:30,5,80.65,80.97,80.62,80.84,1349
20190301|2018-12-05 10:00,5,80.84,81.3,80.83,81.27,1965
20190301|2018-12-05 10:30,5,81.26,81.3,81.06,81.13,753
20190301|2018-12-05 11:00,5,81.12,81.16,80.94,81.1,682
20190301|2018-12-05 11:30,5,81.09,81.11,80.96,80.99,324
20190301|2018-12-05 12:00,5,80.99,81.05,80.94,80.98,290
20190301|2018-12-05 12:30,5,81.01,81.03,80.78,80.88,375
20190301|2018-12-05 13:00,5,80.9,81.18,80.86,81.11,1674
20190301|2018-12-05 20:00,6,80.79,80.79,80.11,80.44,396
20190301|2018-12-05 20:30,6,80.45,80.55,80.45,80.5,81
20190301|2018-12-05 21:00,6,80.59,80.76,80.46,80.66,129
20190301|2018-12-05 21:30,6,80.68,80.68,80.5,80.67,13
20190301|2018-12-05 22:00,6,80.56,80.65,80.54,80.65,12
20190301|2018-12-05 22:30,6,80.61,80.61,80.58,80.58,2
20190301|2018-12-05 23:00,6,80.6,80.6,80.53,80.59,18
20190301|2018-12-05 23:30,6,80.6,80.68,80.6,80.62,32
20190301|2018-12-06 00:00,6,80.61,80.61,80.15,80.15,155
20190301|2018-12-06 00:30,6,80.16,80.25,79.99,79.99,263
20190301|2018-12-06 01:00,6,80.02,80.13,79.76,79.81,208
20190301|2018-12-06 01:30,6,79.76,80.13,79.7,80.08,267
20190301|2018-12-06 02:00,6,80.07,80.24,80.04,80.07,49
20190301|2018-12-06 02:30,6,80.08,80.34,80.05,80.23,114
20190301|2018-12-06 03:00,6,80.21,80.21,79.82,79.82,145
20190301|2018-12-06 03:30,6,79.83,80.03,79.67,79.82,273
20190301|2018-12-06 04:00,6,79.85,79.94,79.83,79.83,78
20190301|2018-12-06 04:30,6,79.83,80,79.77,79.97,152
20190301|2018-12-06 05:00,6,79.96,80.11,79.96,80.03,107
20190301|2018-12-06 05:30,6,80.03,80.26,80.03,80.13,131
20190301|2018-12-06 06:00,6,80.1,80.34,80.03,80.21,76
20190301|2018-12-06 06:30,6,80.23,80.4,80.1,80.11,117
20190301|2018-12-06 07:00,6,80.12,80.13,79.81,79.98,588
20190301|2018-12-06 07:30,6,79.93,80.17,79.75,80,788
20190301|2018-12-06 08:00,6,80,80.04,79.5,79.6,1214
20190301|2018-12-06 08:30,6,79.58,79.58,78.6,79.06,5283
20190301|2018-12-06 09:00,6,79.11,79.64,78.92,79.48,1431
20190301|2018-12-06 09:30,6,79.51,79.56,79,79.16,1312
20190301|2018-12-06 10:00,6,79.14,79.14,78.72,78.72,1353
20190301|2018-12-06 10:30,6,78.72,79.05,78.63,78.93,693
20190301|2018-12-06 11:00,6,78.92,79.14,78.86,78.97,694
20190301|2018-12-06 11:30,6,78.95,79.15,78.91,78.99,536
20190301|2018-12-06 12:00,6,78.99,79.01,78.72,78.86,669
20190301|2018-12-06 12:30,6,78.83,79.27,78.83,79.19,678
20190301|2018-12-06 13:00,6,79.19,79.49,78.99,79.04,1321
20190301|2018-12-06 20:00,7,78.9,79.08,78.9,78.96,173
20190301|2018-12-06 20:30,7,78.95,78.95,78.87,78.91,109
20190301|2018-12-06 21:00,7,78.91,78.91,78.88,78.9,18
20190301|2018-12-06 21:30,7,78.92,79.08,78.92,79.02,18
20190301|2018-12-06 22:00,7,79.06,79.06,79.03,79.03,6
20190301|2018-12-06 22:30,7,79,79.08,79,79.08,4
20190301|2018-12-06 23:00,7,79.08,79.08,79.06,79.06,10
20190301|2018-12-06 23:30,7,79.06,79.14,79.06,79.08,32
20190301|2018-12-07 00:00,7,79.08,79.1,79.06,79.06,15
20190301|2018-12-07 00:30,7,79.14,79.2,79.14,79.19,12
20190301|2018-12-07 01:00,7,79.18,79.18,79.04,79.04,28
20190301|2018-12-07 01:30,7,79.07,79.08,79.01,79.03,104
20190301|2018-12-07 02:00,7,79.03,79.06,78.9,78.96,66
20190301|2018-12-07 02:30,7,78.96,78.97,78.8,78.97,118
20190301|2018-12-07 03:00,7,78.87,78.92,78.8,78.86,70
20190301|2018-12-07 03:30,7,78.84,78.95,78.82,78.92,42
20190301|2018-12-07 04:00,7,78.87,79.03,78.86,78.87,60
20190301|2018-12-07 04:30,7,78.88,79.02,78.86,79.02,63
20190301|2018-12-07 05:00,7,79.01,79.1,78.95,78.97,66
20190301|2018-12-07 05:30,7,78.99,79.21,78.99,79.19,55
20190301|2018-12-07 06:00,7,79.16,79.16,79.06,79.16,36
20190301|2018-12-07 06:30,7,79.19,79.52,79.19,79.52,328
20190301|2018-12-07 07:00,7,79.51,79.54,79.11,79.44,539
20190301|2018-12-07 07:30,7,79.39,79.6,79.2,79.52,829
20190301|2018-12-07 08:00,7,79.5,79.88,79.37,79.8,651
20190301|2018-12-07 08:30,7,79.8,80.93,79.79,80.31,4409
20190301|2018-12-07 09:00,7,80.31,80.62,79.97,80.31,1180
20190301|2018-12-07 09:30,7,80.25,80.7,80.19,80.49,1340
20190301|2018-12-07 10:00,7,80.5,80.67,80.27,80.33,678
20190301|2018-12-07 10:30,7,80.33,80.56,80.33,80.48,604
20190301|2018-12-07 11:00,7,80.49,80.53,79.92,79.98,623
20190301|2018-12-07 11:30,7,79.97,80.2,79.87,80.19,346
20190301|2018-12-07 12:00,7,80.2,80.42,80.09,80.09,403
20190301|2018-12-07 12:30,7,80.07,80.08,79.75,79.75,582
20190301|2018-12-07 13:00,7,79.76,80.44,79.67,80.28,2224
20190301|2018-12-09 20:00,10,80.35,80.47,80.04,80.31,354
20190301|2018-12-09 20:30,10,80.3,80.3,80.14,80.15,69
20190301|2018-12-09 21:00,10,80.21,80.4,80.16,80.27,87
20190301|2018-12-09 21:30,10,80.36,80.46,80.29,80.36,61
20190301|2018-12-09 22:00,10,80.33,80.41,80.32,80.4,34
20190301|2018-12-09 22:30,10,80.36,80.36,80.35,80.35,2
20190301|2018-12-09 23:00,10,80.34,80.41,80.29,80.41,11
20190301|2018-12-09 23:30,10,80.35,80.45,80.32,80.32,15
20190301|2018-12-10 00:00,10,80.38,80.41,80.24,80.26,34
20190301|2018-12-10 00:30,10,80.24,80.24,80.05,80.15,103
20190301|2018-12-10 01:00,10,80.17,80.3,80.17,80.22,25
20190301|2018-12-10 01:30,10,80.23,80.37,80.05,80.23,107
20190301|2018-12-10 02:00,10,80.21,80.39,80.21,80.37,52
20190301|2018-12-10 02:30,10,80.38,80.43,80.35,80.35,13
20190301|2018-12-10 03:00,10,80.38,80.47,80.35,80.39,138
20190301|2018-12-10 03:30,10,80.38,80.38,80.17,80.24,48
20190301|2018-12-10 04:00,10,80.26,80.3,80.21,80.25,42
20190301|2018-12-10 04:30,10,80.21,80.24,80.19,80.21,33
20190301|2018-12-10 05:00,10,80.22,80.39,80.21,80.25,65
20190301|2018-12-10 05:30,10,80.27,80.29,80.12,80.25,36
20190301|2018-12-10 06:00,10,80.25,80.45,80.17,80.45,106
20190301|2018-12-10 06:30,10,80.45,80.48,80.42,80.45,171
20190301|2018-12-10 07:00,10,80.45,80.6,80.12,80.28,581
20190301|2018-12-10 07:30,10,80.25,80.38,80.17,80.21,418
20190301|2018-12-10 08:00,10,80.2,80.23,80,80.13,320
20190301|2018-12-10 08:30,10,80.11,80.24,79.67,79.82,901
20190301|2018-12-10 09:00,10,79.85,80.17,79.8,80.02,536
20190301|2018-12-10 09:30,10,80.03,80.28,79.76,79.82,780
20190301|2018-12-10 10:00,10,79.83,79.85,79.35,79.61,990
20190301|2018-12-10 10:30,10,79.61,79.82,79.57,79.67,595
20190301|2018-12-10 11:00,10,79.66,79.73,79.57,79.6,281
20190301|2018-12-10 11:30,10,79.59,79.81,79.54,79.59,410
20190301|2018-12-10 12:00,10,79.57,79.72,79.55,79.69,323
20190301|2018-12-10 12:30,10,79.67,79.76,79.61,79.66,161
20190301|2018-12-10 13:00,10,79.66,79.97,79.6,79.8,868
20190301|2018-12-10 20:00,11,79.88,80.27,79.88,80.15,233
20190301|2018-12-10 20:30,11,80.16,80.24,80.01,80.01,54
20190301|2018-12-10 21:00,11,80.03,80.03,80.02,80.02,4
20190301|2018-12-10 22:00,11,80.02,80.02,79.96,79.96,24
20190301|2018-12-10 22:30,11,79.95,79.95,79.95,79.95,2
20190301|2018-12-10 23:00,11,80.04,80.09,80.04,80.09,2
20190301|2018-12-11 00:00,11,80.01,80.01,80.01,80.01,2
20190301|2018-12-11 00:30,11,80.08,80.1,80.05,80.1,12
20190301|2018-12-11 01:00,11,80.17,80.19,80.17,80.19,2
20190301|2018-12-11 01:30,11,80.19,80.2,80.19,80.2,2
20190301|2018-12-11 02:00,11,80.16,80.16,80.09,80.14,27
20190301|2018-12-11 02:30,11,80.14,80.2,80.14,80.2,16
20190301|2018-12-11 03:00,11,80.21,80.37,80.2,80.24,137
20190301|2018-12-11 03:30,11,80.22,80.34,80.14,80.3,91
20190301|2018-12-11 04:00,11,80.3,80.32,80.16,80.22,72
20190301|2018-12-11 04:30,11,80.24,80.3,80.15,80.29,66
20190301|2018-12-11 05:00,11,80.3,80.33,80.15,80.15,81
20190301|2018-12-11 05:30,11,80.24,80.37,80.24,80.37,48
20190301|2018-12-11 06:00,11,80.35,80.38,80.27,80.29,66
20190301|2018-12-11 06:30,11,80.31,80.37,80.26,80.31,91
20190301|2018-12-11 07:00,11,80.35,80.38,80.31,80.36,251
20190301|2018-12-11 07:30,11,80.35,80.66,80.35,80.5,817
20190301|2018-12-11 08:00,11,80.47,80.57,80.37,80.44,518
20190301|2018-12-11 08:30,11,80.44,80.62,80.1,80.25,1204
20190301|2018-12-11 09:00,11,80.25,80.45,80.23,80.34,431
20190301|2018-12-11 09:30,11,80.33,80.38,80.12,80.36,500
20190301|2018-12-11 10:00,11,80.36,80.45,80.2,80.3,428
20190301|2018-12-11 10:30,11,80.26,80.64,80.2,80.64,863
20190301|2018-12-11 11:00,11,80.65,80.65,79.11,79.47,2419
20190301|2018-12-11 11:30,11,79.5,79.91,79.45,79.81,742
20190301|2018-12-11 12:00,11,79.8,80.32,79.8,80.14,744
20190301|2018-12-11 12:30,11,80.15,80.3,80.04,80.06,407
20190301|2018-12-11 13:00,11,80.07,80.15,79.86,79.97,1073
20190301|2018-12-11 20:00,12,80.14,80.3,80.14,80.16,184
20190301|2018-12-11 20:30,12,80.16,80.22,80.13,80.13,28
20190301|2018-12-11 21:00,12,80.12,80.12,79.86,79.98,56
20190301|2018-12-11 22:00,12,79.91,79.91,79.9,79.9,10
20190301|2018-12-11 22:30,12,79.99,79.99,79.99,79.99,1
20190301|2018-12-11 23:00,12,79.99,79.99,79.99,79.99,2
20190301|2018-12-11 23:30,12,79.97,80.02,79.89,80.02,31
20190301|2018-12-12 00:00,12,79.92,80.02,79.89,80.02,14
20190301|2018-12-12 00:30,12,80.02,80.02,79.98,80.02,11
20190301|2018-12-12 01:00,12,80.04,80.04,80.04,80.04,1
20190301|2018-12-12 01:30,12,80.05,80.05,79.75,79.87,48
20190301|2018-12-12 02:00,12,79.91,79.95,79.9,79.9,8
20190301|2018-12-12 02:30,12,79.86,79.86,79.75,79.76,11
20190301|2018-12-12 03:00,12,79.77,79.9,79.72,79.9,129
20190301|2018-12-12 03:30,12,79.92,79.95,79.86,79.92,23
20190301|2018-12-12 04:00,12,80,80.14,80,80.09,46
20190301|2018-12-12 04:30,12,80.1,80.14,79.94,79.97,38
20190301|2018-12-12 05:00,12,79.97,80.1,79.92,79.93,68
20190301|2018-12-12 05:30,12,79.95,80.01,79.89,79.96,63
20190301|2018-12-12 06:00,12,79.96,79.99,79.93,79.99,12
20190301|2018-12-12 06:30,12,80.03,80.13,79.85,79.88,175
20190301|2018-12-12 07:00,12,79.9,80.16,79.89,79.96,240
20190301|2018-12-12 07:30,12,79.98,80.06,79.88,79.89,235
20190301|2018-12-12 08:00,12,79.91,80.01,79.86,79.92,346
20190301|2018-12-12 08:30,12,79.93,80,79.67,79.8,605
20190301|2018-12-12 09:00,12,79.83,80.02,79.57,79.95,489
20190301|2018-12-12 09:30,12,79.94,80.12,79.74,79.8,428
20190301|2018-12-12 10:00,12,79.81,80.01,79.75,79.98,401
20190301|2018-12-12 10:30,12,79.97,79.98,79.76,79.86,293
20190301|2018-12-12 11:00,12,79.86,79.95,79.79,79.83,456
20190301|2018-12-12 11:30,12,79.81,79.95,79.64,79.91,406
20190301|2018-12-12 12:00,12,79.91,79.91,79.79,79.83,194
20190301|2018-12-12 12:30,12,79.82,79.96,79.8,79.95,218
20190301|2018-12-12 13:00,12,79.95,80,79.83,79.96,693
20190301|2018-12-12 20:00,13,79.94,79.95,79.8,79.85,57
20190301|2018-12-12 20:30,13,79.89,79.9,79.87,79.87,15
20190301|2018-12-12 21:00,13,79.87,79.87,79.81,79.81,13
20190301|2018-12-12 21:30,13,79.82,79.87,79.81,79.87,8
20190301|2018-12-12 22:00,13,79.9,79.91,79.9,79.91,4
20190301|2018-12-12 22:30,13,79.93,79.94,79.93,79.94,7
20190301|2018-12-12 23:00,13,79.85,79.85,79.85,79.85,6
20190301|2018-12-12 23:30,13,79.85,79.85,79.84,79.84,9
20190301|2018-12-13 00:30,13,79.85,79.86,79.76,79.81,41
20190301|2018-12-13 01:00,13,79.85,79.89,79.8,79.8,24
20190301|2018-12-13 01:30,13,79.84,79.86,79.84,79.86,4
20190301|2018-12-13 02:00,13,79.88,79.96,79.84,79.93,132
20190301|2018-12-13 02:30,13,79.9,79.9,79.7,79.78,49
20190301|2018-12-13 03:30,13,79.75,79.75,79.43,79.56,323
20190301|2018-12-13 04:00,13,79.58,79.69,79.58,79.65,90
20190301|2018-12-13 04:30,13,79.66,79.72,79.65,79.65,28
20190301|2018-12-13 05:00,13,79.67,79.76,79.67,79.69,18
20190301|2018-12-13 05:30,13,79.66,79.67,79.53,79.6,125
20190301|2018-12-13 06:00,13,79.6,79.7,79.55,79.68,64
20190301|2018-12-13 06:30,13,79.69,79.88,79.69,79.83,152
20190301|2018-12-13 07:00,13,79.86,79.97,79.71,79.73,649
20190301|2018-12-13 07:30,13,79.73,79.79,79.53,79.77,348
20190301|2018-12-13 08:00,13,79.74,79.81,79.71,79.71,101
20190301|2018-12-13 08:30,13,79.7,79.7,79.02,79.29,1719
20190301|2018-12-13 09:00,13,79.28,79.68,79.26,79.34,988
20190301|2018-12-13 09:30,13,79.37,79.43,79.29,79.32,334
20190301|2018-12-13 10:00,13,79.33,79.4,79.05,79.16,653
20190301|2018-12-13 10:30,13,79.13,79.2,78.95,79.12,1306
20190301|2018-12-13 11:00,13,79.12,79.32,79.04,79.08,530
20190301|2018-12-13 11:30,13,79.07,79.36,79.06,79.18,534
20190301|2018-12-13 12:00,13,79.18,79.39,79.11,79.3,208
20190301|2018-12-13 12:30,13,79.3,79.37,79.17,79.18,230
20190301|2018-12-13 13:00,13,79.18,79.52,79.12,79.43,1061
20190301|2018-12-13 20:00,14,79.4,79.41,79.17,79.2,185
20190301|2018-12-13 20:30,14,79.22,79.22,79.1,79.1,23
20190301|2018-12-13 21:00,14,79.08,79.25,79.06,79.23,46
20190301|2018-12-13 21:30,14,79.3,79.3,79.22,79.22,11
20190301|2018-12-13 22:00,14,79.23,79.23,79.23,79.23,2
20190301|2018-12-13 23:30,14,79.25,79.25,79.12,79.14,29
20190301|2018-12-14 00:00,14,79.16,79.39,79.14,79.29,38
20190301|2018-12-14 00:30,14,79.26,79.4,79.26,79.4,23
20190301|2018-12-14 01:30,14,79.37,79.39,79.2,79.3,30
20190301|2018-12-14 02:00,14,79.28,79.36,79.22,79.36,33
20190301|2018-12-14 02:30,14,79.32,79.32,79.12,79.2,70
20190301|2018-12-14 03:00,14,79.24,79.29,79.1,79.13,56
20190301|2018-12-14 03:30,14,79.15,79.39,79.15,79.33,62
20190301|2018-12-14 04:00,14,79.35,79.39,79.29,79.3,25
20190301|2018-12-14 04:30,14,79.26,79.31,79.22,79.22,25
20190301|2018-12-14 05:00,14,79.26,79.32,79.2,79.3,59
20190301|2018-12-14 05:30,14,79.26,79.29,79.23,79.29,27
20190301|2018-12-14 06:00,14,79.32,79.42,79.25,79.35,104
20190301|2018-12-14 06:30,14,79.33,79.34,79.12,79.17,104
20190301|2018-12-14 07:00,14,79.18,79.18,78.62,78.8,1773
20190301|2018-12-14 07:30,14,78.8,79.06,78.7,79.01,546
20190301|2018-12-14 08:00,14,79.01,79.27,78.97,79.1,535
20190301|2018-12-14 08:30,14,79.06,79.19,78.98,79.09,461
20190301|2018-12-14 09:00,14,79.09,79.2,79.03,79.13,531
20190301|2018-12-14 09:30,14,79.12,79.77,79.11,79.49,1455
20190301|2018-12-14 10:00,14,79.48,79.64,79.33,79.33,377
20190301|2018-12-14 10:30,14,79.31,79.69,79.2,79.69,368
20190301|2018-12-14 11:00,14,79.69,79.91,79.67,79.73,715
20190301|2018-12-14 11:30,14,79.74,79.94,79.68,79.89,540
20190301|2018-12-14 12:00,14,79.86,79.93,79.8,79.83,172
20190301|2018-12-14 12:30,14,79.83,79.86,79.65,79.79,271
20190301|2018-12-14 13:00,14,79.8,79.92,79.45,79.6,765
20190301|2018-12-16 20:00,17,79.21,79.49,79.19,79.49,70
20190301|2018-12-16 20:30,17,79.41,79.55,79.41,79.46,25
20190301|2018-12-16 21:00,17,79.39,79.47,79.39,79.46,14
20190301|2018-12-16 21:30,17,79.48,79.49,79.48,79.48,3
20190301|2018-12-16 22:00,17,79.51,79.54,79.48,79.48,18
20190301|2018-12-16 22:30,17,79.49,79.5,79.43,79.5,13
20190301|2018-12-16 23:00,17,79.5,79.5,79.42,79.49,18
20190301|2018-12-16 23:30,17,79.49,79.52,79.46,79.47,11
20190301|2018-12-17 00:00,17,79.45,79.48,79.37,79.38,16
20190301|2018-12-17 00:30,17,79.37,79.44,79.35,79.44,9
20190301|2018-12-17 01:00,17,79.44,79.45,79.44,79.45,6
20190301|2018-12-17 02:00,17,79.47,79.48,79.35,79.35,35
20190301|2018-12-17 02:30,17,79.39,79.54,79.39,79.54,46
20190301|2018-12-17 03:00,17,79.51,79.57,79.44,79.44,26
20190301|2018-12-17 03:30,17,79.4,79.45,79.38,79.45,47
20190301|2018-12-17 04:00,17,79.47,79.5,79.42,79.45,24
20190301|2018-12-17 04:30,17,79.5,79.8,79.5,79.73,168
20190301|2018-12-17 05:00,17,79.73,79.78,79.7,79.7,16
20190301|2018-12-17 05:30,17,79.68,79.7,79.63,79.65,32
20190301|2018-12-17 06:00,17,79.63,79.63,79.54,79.54,16
20190301|2018-12-17 06:30,17,79.54,79.59,79.32,79.33,107
20190301|2018-12-17 07:00,17,79.33,79.61,79.31,79.43,234
20190301|2018-12-17 07:30,17,79.37,79.43,79.25,79.32,277
20190301|2018-12-17 08:00,17,79.31,79.4,79.2,79.23,232
20190301|2018-12-17 08:30,17,79.23,79.23,78.69,78.88,1971
20190301|2018-12-17 09:00,17,78.89,79.12,78.72,78.77,604
20190301|2018-12-17 09:30,17,78.77,78.83,77.9,78.21,5410
20190301|2018-12-17 10:00,17,78.2,78.2,77.92,78.08,955
20190301|2018-12-17 10:30,17,78.07,78.18,78.05,78.13,451
20190301|2018-12-17 11:00,17,78.15,78.17,78.12,78.13,397
20190301|2018-12-17 11:30,17,78.13,78.16,78.05,78.05,449
20190301|2018-12-17 12:00,17,78.05,78.13,78.04,78.06,253
20190301|2018-12-17 12:30,17,78.07,78.16,78,78.16,301
20190301|2018-12-17 13:00,17,78.16,78.64,78.16,78.52,1492
20190301|2018-12-17 20:00,18,78.4,78.4,78.22,78.22,86
20190301|2018-12-17 20:30,18,78.24,78.24,78.12,78.17,46
20190301|2018-12-17 21:00,18,78.18,78.35,78.18,78.22,51
20190301|2018-12-17 21:30,18,78.18,78.18,78.11,78.11,12
20190301|2018-12-17 22:00,18,78.1,78.12,78.07,78.08,18
20190301|2018-12-17 22:30,18,78.12,78.12,78.08,78.09,16
20190301|2018-12-17 23:00,18,78.09,78.17,78.05,78.05,25
20190301|2018-12-17 23:30,18,78.05,78.07,78.01,78.05,52
20190301|2018-12-18 00:00,18,78.05,78.13,78.05,78.08,45
20190301|2018-12-18 00:30,18,78.1,78.14,78.01,78.02,49
20190301|2018-12-18 01:00,18,78.06,78.16,78.03,78.16,30
20190301|2018-12-18 01:30,18,78.14,78.21,78.14,78.2,10
20190301|2018-12-18 02:00,18,78.2,78.25,78.16,78.2,52
20190301|2018-12-18 02:30,18,78.19,78.22,78.12,78.12,50
20190301|2018-12-18 03:00,18,78.12,78.17,78.05,78.17,81
20190301|2018-12-18 03:30,18,78.12,78.28,78.08,78.25,54
20190301|2018-12-18 04:00,18,78.24,78.24,78.09,78.12,160
20190301|2018-12-18 04:30,18,78.13,78.16,78.09,78.16,90
20190301|2018-12-18 05:00,18,78.15,78.18,78.1,78.15,34
20190301|2018-12-18 05:30,18,78.15,78.19,78.15,78.15,33
20190301|2018-12-18 06:00,18,78.14,78.2,78.08,78.2,88
20190301|2018-12-18 06:30,18,78.16,78.21,78.15,78.17,88
20190301|2018-12-18 07:00,18,78.13,78.16,78.06,78.08,337
20190301|2018-12-18 07:30,18,78.1,78.15,78.02,78.11,298
20190301|2018-12-18 08:00,18,78.11,78.35,78.11,78.29,348
20190301|2018-12-18 08:30,18,78.27,78.65,78.22,78.54,1345
20190301|2018-12-18 09:00,18,78.54,78.54,78.17,78.19,708
20190301|2018-12-18 09:30,18,78.18,78.34,78.05,78.09,853
20190301|2018-12-18 10:00,18,78.1,78.12,78,78.03,754
20190301|2018-12-18 10:30,18,78.05,78.1,77.81,77.87,775
20190301|2018-12-18 11:00,18,77.86,77.99,77.82,77.93,537
20190301|2018-12-18 11:30,18,77.92,77.94,77.76,77.94,721
20190301|2018-12-18 12:00,18,77.91,77.92,77.8,77.81,296
20190301|2018-12-18 12:30,18,77.8,77.95,77.8,77.82,350
20190301|2018-12-18 13:00,18,77.82,77.99,77.78,77.81,1012
20190301|2018-12-18 20:00,19,77.76,77.83,77.65,77.76,402
20190301|2018-12-18 20:30,19,77.73,77.76,77.71,77.76,29
20190301|2018-12-18 21:00,19,77.76,77.81,77.76,77.81,27
20190301|2018-12-18 21:30,19,77.82,77.82,77.79,77.8,34
20190301|2018-12-18 22:00,19,77.78,77.91,77.78,77.9,57
20190301|2018-12-18 22:30,19,77.84,77.84,77.82,77.82,9
20190301|2018-12-18 23:00,19,77.79,77.79,77.79,77.79,1
20190301|2018-12-18 23:30,19,77.83,77.83,77.83,77.83,1
20190301|2018-12-19 00:00,19,77.81,77.85,77.81,77.85,3
20190301|2018-12-19 00:30,19,77.86,77.89,77.85,77.85,34
20190301|2018-12-19 01:00,19,77.86,77.87,77.86,77.86,6
20190301|2018-12-19 01:30,19,77.87,77.93,77.87,77.88,37
20190301|2018-12-19 02:00,19,77.87,78.01,77.86,77.94,61
20190301|2018-12-19 02:30,19,77.93,77.99,77.9,77.98,63
20190301|2018-12-19 03:00,19,77.95,78.01,77.93,77.93,17
20190301|2018-12-19 03:30,19,77.91,78.03,77.91,77.98,68
20190301|2018-12-19 04:00,19,77.93,77.99,77.79,77.94,214
20190301|2018-12-19 04:30,19,77.82,77.86,77.79,77.84,16
20190301|2018-12-19 05:00,19,77.82,77.88,77.81,77.81,131
20190301|2018-12-19 05:30,19,77.82,77.93,77.82,77.89,14
20190301|2018-12-19 06:00,19,77.88,77.98,77.88,77.97,34
20190301|2018-12-19 06:30,19,77.91,77.93,77.76,77.81,145
20190301|2018-12-19 07:00,19,77.78,77.78,77.65,77.66,572
20190301|2018-12-19 07:30,19,77.65,77.75,77.53,77.61,851
20190301|2018-12-19 08:00,19,77.58,77.71,77.58,77.68,454
20190301|2018-12-19 08:30,19,77.64,77.68,77.54,77.65,918
20190301|2018-12-19 09:00,19,77.65,77.67,77.53,77.54,761
20190301|2018-12-19 09:30,19,77.54,77.63,77.35,77.45,1732
20190301|2018-12-19 10:00,19,77.46,77.48,77.27,77.33,895
20190301|2018-12-19 10:30,19,77.34,77.34,77.22,77.23,821
20190301|2018-12-19 11:00,19,77.24,77.27,77.05,77.07,1835
20190301|2018-12-19 11:30,19,77.07,77.09,76.85,76.85,1853
20190301|2018-12-19 12:00,19,76.85,76.89,76.75,76.79,880
20190301|2018-12-19 12:30,19,76.79,76.8,76.66,76.75,1010
20190301|2018-12-19 13:00,19,76.78,76.98,76.63,76.69,2007
20190301|2018-12-19 20:00,20,76.67,76.7,76.61,76.69,712
20190301|2018-12-19 20:30,20,76.69,76.7,76.62,76.69,172
20190301|2018-12-19 21:00,20,76.68,76.68,76.64,76.68,77
20190301|2018-12-19 21:30,20,76.66,76.67,76.64,76.64,32
20190301|2018-12-19 22:00,20,76.64,76.69,76.64,76.67,49
20190301|2018-12-19 22:30,20,76.67,76.67,76.62,76.62,27
20190301|2018-12-19 23:00,20,76.62,76.66,76.6,76.6,63
20190301|2018-12-19 23:30,20,76.62,76.63,76.56,76.58,84
20190301|2018-12-20 00:00,20,76.57,76.65,76.57,76.59,41
20190301|2018-12-20 00:30,20,76.65,76.7,76.62,76.65,74
20190301|2018-12-20 01:00,20,76.67,76.86,76.67,76.77,289
20190301|2018-12-20 01:30,20,76.76,76.88,76.74,76.76,52
20190301|2018-12-20 02:00,20,76.76,76.79,76.73,76.75,35
20190301|2018-12-20 02:30,20,76.75,76.85,76.73,76.75,106
20190301|2018-12-20 03:00,20,76.74,76.93,76.72,76.89,203
20190301|2018-12-20 03:30,20,76.87,76.93,76.77,76.83,148
20190301|2018-12-20 04:00,20,76.84,76.84,76.72,76.72,137
20190301|2018-12-20 04:30,20,76.72,76.83,76.71,76.83,77
20190301|2018-12-20 05:00,20,76.83,76.98,76.79,76.98,217
20190301|2018-12-20 05:30,20,76.99,77,76.86,76.86,62
20190301|2018-12-20 06:00,20,76.86,76.96,76.73,76.9,96
20190301|2018-12-20 06:30,20,76.87,76.87,76.81,76.83,38
20190301|2018-12-20 07:00,20,76.81,77.14,76.8,77.08,683
20190301|2018-12-20 07:30,20,77.08,77.44,77.01,77.28,782
20190301|2018-12-20 08:00,20,77.28,77.28,77,77.09,451
20190301|2018-12-20 08:30,20,77.11,77.11,76.73,76.74,1107
20190301|2018-12-20 09:00,20,76.74,76.78,76.4,76.42,1711
20190301|2018-12-20 09:30,20,76.4,76.48,76.16,76.18,2571
20190301|2018-12-20 10:00,20,76.18,76.26,76.15,76.17,1285
20190301|2018-12-20 10:30,20,76.18,76.24,76.01,76.16,1579
20190301|2018-12-20 11:00,20,76.15,76.15,75.85,75.9,1536
20190301|2018-12-20 11:30,20,75.89,75.91,75.65,75.7,1319
20190301|2018-12-20 12:00,20,75.7,75.76,75.46,75.47,1520
20190301|2018-12-20 12:30,20,75.49,75.49,75.31,75.33,1415
20190301|2018-12-20 13:00,20,75.33,75.36,75.02,75.15,2739
20190301|2018-12-20 20:00,21,75.06,75.43,75.06,75.39,417
20190301|2018-12-20 20:30,21,75.38,75.39,75.3,75.3,83
20190301|2018-12-20 21:00,21,75.3,75.3,75.23,75.3,177
20190301|2018-12-20 21:30,21,75.24,75.4,75.24,75.36,43
20190301|2018-12-20 22:00,21,75.36,75.41,75.36,75.37,65
20190301|2018-12-20 22:30,21,75.36,75.39,75.3,75.39,14
20190301|2018-12-20 23:00,21,75.32,75.33,75.31,75.31,3
20190301|2018-12-20 23:30,21,75.32,75.34,75.23,75.26,105
20190301|2018-12-21 00:00,21,75.26,75.53,75.26,75.53,254
20190301|2018-12-21 00:30,21,75.52,75.58,75.36,75.51,109
20190301|2018-12-21 01:00,21,75.56,75.56,75.42,75.5,68
20190301|2018-12-21 01:30,21,75.48,75.6,75.37,75.59,126
20190301|2018-12-21 02:00,21,75.59,75.6,75.32,75.32,102
20190301|2018-12-21 02:30,21,75.32,75.37,75.26,75.28,225
20190301|2018-12-21 03:00,21,75.27,75.3,75.16,75.23,185
20190301|2018-12-21 03:30,21,75.23,75.28,75.18,75.21,81
20190301|2018-12-21 04:00,21,75.21,75.28,75.15,75.18,123
20190301|2018-12-21 04:30,21,75.18,75.21,75.1,75.1,168
20190301|2018-12-21 05:00,21,75.11,75.12,75.05,75.06,198
20190301|2018-12-21 05:30,21,75.05,75.07,74.9,74.93,722
20190301|2018-12-21 06:00,21,74.93,75.03,74.91,74.96,262
20190301|2018-12-21 06:30,21,74.97,74.99,74.47,74.71,1427
20190301|2018-12-21 07:00,21,74.72,74.85,74.53,74.55,558
20190301|2018-12-21 07:30,21,74.58,74.65,74.45,74.53,584
20190301|2018-12-21 08:00,21,74.53,74.56,74.36,74.42,901
20190301|2018-12-21 08:30,21,74.41,74.41,73.8,73.89,2263
20190301|2018-12-21 09:00,21,73.9,73.91,73.45,73.46,2508
20190301|2018-12-21 09:30,21,73.46,73.82,73.35,73.63,2404
20190301|2018-12-21 10:00,21,73.63,73.7,73.49,73.52,1498
20190301|2018-12-21 10:30,21,73.52,73.63,73.45,73.52,852
20190301|2018-12-21 11:00,21,73.51,73.62,73.5,73.57,659
20190301|2018-12-21 11:30,21,73.58,73.64,73.52,73.53,534
20190301|2018-12-21 12:00,21,73.53,73.54,73.35,73.45,1093
20190301|2018-12-21 12:30,21,73.47,73.55,73.22,73.27,1060
20190301|2018-12-21 13:00,21,73.28,73.35,73.07,73.23,2198
20190301|2018-12-23 20:00,24,73.8,74,73.28,73.57,470
20190301|2018-12-23 20:30,24,73.56,73.7,73.36,73.36,147
20190301|2018-12-23 21:00,24,73.36,73.5,73.35,73.44,61
20190301|2018-12-23 21:30,24,73.46,73.47,73.44,73.46,8
20190301|2018-12-23 22:00,24,73.44,73.66,73.44,73.66,37
20190301|2018-12-23 22:30,24,73.62,73.79,73.62,73.7,46
20190301|2018-12-23 23:00,24,73.7,73.8,73.67,73.77,29
20190301|2018-12-23 23:30,24,73.73,73.73,73.44,73.47,90
20190301|2018-12-24 00:00,24,73.46,73.62,73.41,73.42,81
20190301|2018-12-24 00:30,24,73.46,73.7,73.46,73.56,144
20190301|2018-12-24 01:00,24,73.55,73.61,73.47,73.55,70
20190301|2018-12-24 01:30,24,73.6,73.6,73.55,73.6,38
20190301|2018-12-24 02:00,24,73.59,73.59,73.42,73.46,100
20190301|2018-12-24 02:30,24,73.45,73.48,73.42,73.44,52
20190301|2018-12-24 03:00,24,73.44,73.47,73.21,73.3,245
20190301|2018-12-24 03:30,24,73.22,73.4,73.03,73.14,337
20190301|2018-12-24 04:00,24,73.13,73.3,73.09,73.25,204
20190301|2018-12-24 04:30,24,73.13,73.18,73,73,239
20190301|2018-12-24 05:00,24,73,73.03,72.85,72.97,133
20190301|2018-12-24 05:30,24,72.92,73.05,72.92,73,114
20190301|2018-12-24 06:00,24,73,73.1,72.75,72.76,258
20190301|2018-12-24 06:30,24,72.78,73.1,72.75,72.89,167
20190301|2018-12-24 07:00,24,72.93,73.26,72.86,72.9,416
20190301|2018-12-24 07:30,24,72.92,73.29,72.9,73.21,346
20190301|2018-12-24 08:00,24,73.21,73.32,73.16,73.22,634
20190301|2018-12-24 08:30,24,73.24,73.66,73.12,73.36,1464
20190301|2018-12-24 09:00,24,73.33,73.42,73.1,73.1,1039
20190301|2018-12-24 09:30,24,73.09,73.2,72.83,72.88,1406
20190301|2018-12-24 10:00,24,72.86,72.88,72.75,72.78,628
20190301|2018-12-24 10:30,24,72.79,72.85,72.58,72.63,708
20190301|2018-12-24 11:00,24,72.64,72.72,72.55,72.56,739
20190301|2018-12-24 11:30,24,72.58,72.72,72.4,72.51,1595
20190301|2018-12-24 12:00,24,72.51,72.65,72.44,72.44,287
20190301|2018-12-26 07:00,26,72.7,72.89,72.15,72.24,1481
20190301|2018-12-26 07:30,26,72.25,72.56,72.21,72.48,595
20190301|2018-12-26 08:00,26,72.45,72.56,72.32,72.42,615
20190301|2018-12-26 08:30,26,72.42,72.47,72.25,72.26,716
20190301|2018-12-26 09:00,26,72.28,72.58,72.26,72.55,543
20190301|2018-12-26 09:30,26,72.53,72.87,72.4,72.85,752
20190301|2018-12-26 10:00,26,72.85,72.88,72.65,72.77,710
20190301|2018-12-26 10:30,26,72.77,72.82,72.63,72.68,336
20190301|2018-12-26 11:00,26,72.7,72.78,72.5,72.54,575
20190301|2018-12-26 11:30,26,72.52,72.73,72.51,72.58,396
20190301|2018-12-26 12:00,26,72.58,72.87,72.56,72.83,505
20190301|2018-12-26 12:30,26,72.81,73.53,72.64,73.43,946
20190301|2018-12-26 13:00,26,73.45,73.54,73.36,73.38,1005
20190301|2018-12-26 20:00,27,73.8,74.18,73.63,73.71,609
20190301|2018-12-26 20:30,27,73.72,73.74,73.6,73.64,28
20190301|2018-12-26 21:00,27,73.69,73.8,73.61,73.79,36
20190301|2018-12-26 21:30,27,73.78,73.78,73.65,73.7,66
20190301|2018-12-26 22:00,27,73.72,73.72,73.61,73.71,14
20190301|2018-12-26 22:30,27,73.72,73.72,73.7,73.7,9
20190301|2018-12-26 23:00,27,73.7,73.71,73.7,73.71,4
20190301|2018-12-26 23:30,27,73.71,73.71,73.68,73.68,4
20190301|2018-12-27 00:00,27,73.66,73.66,73.65,73.66,19
20190301|2018-12-27 00:30,27,73.65,73.7,73.55,73.61,40
20190301|2018-12-27 01:00,27,73.69,73.69,73.6,73.61,12
20190301|2018-12-27 01:30,27,73.64,73.72,73.54,73.58,120
20190301|2018-12-27 02:00,27,73.54,73.72,73.54,73.66,44
20190301|2018-12-27 02:30,27,73.67,73.77,73.64,73.68,45
20190301|2018-12-27 03:00,27,73.7,73.74,73.61,73.62,52
20190301|2018-12-27 03:30,27,73.62,73.7,73.53,73.63,253
20190301|2018-12-27 04:00,27,73.6,73.66,73.32,73.33,302
20190301|2018-12-27 04:30,27,73.29,73.55,73.16,73.17,266
20190301|2018-12-27 05:00,27,73.17,73.17,73.05,73.07,62
20190301|2018-12-27 05:30,27,73.07,73.15,73,73.15,73
20190301|2018-12-27 06:00,27,73.18,73.18,72.86,72.96,88
20190301|2018-12-27 06:30,27,72.96,73.24,72.96,73.08,160
20190301|2018-12-27 07:00,27,73.09,73.23,72.61,72.88,943
20190301|2018-12-27 07:30,27,72.81,72.85,72.66,72.84,616
20190301|2018-12-27 08:00,27,72.82,72.82,72.52,72.75,794
20190301|2018-12-27 08:30,27,72.71,72.74,72.31,72.37,1841
20190301|2018-12-27 09:00,27,72.37,72.49,72.15,72.34,1699
20190301|2018-12-27 09:30,27,72.31,72.35,71.87,72.01,2231
20190301|2018-12-27 10:00,27,71.99,72.14,71.94,72.14,900
20190301|2018-12-27 10:30,27,72.15,72.17,72,72.04,565
20190301|2018-12-27 11:00,27,72.05,72.24,72.04,72.19,516
20190301|2018-12-27 11:30,27,72.18,72.22,72.13,72.16,500
20190301|2018-12-27 12:00,27,72.13,72.21,72.02,72.13,559
20190301|2018-12-27 12:30,27,72.14,72.18,72,72.02,680
20190301|2018-12-27 13:00,27,72.04,72.16,71.95,72.03,1316
20190301|2018-12-27 20:00,28,72.05,72.24,72.05,72.19,223
20190301|2018-12-27 20:30,28,72.16,72.22,72.11,72.22,78
20190301|2018-12-27 21:00,28,72.21,72.24,72.14,72.14,40
20190301|2018-12-27 21:30,28,72.19,72.24,72.19,72.21,8
20190301|2018-12-27 22:30,28,72.22,72.28,72.2,72.28,23
20190301|2018-12-27 23:00,28,72.25,72.28,72.21,72.28,21
20190301|2018-12-27 23:30,28,72.28,72.37,72.28,72.37,28
20190301|2018-12-28 00:00,28,72.37,72.38,72.34,72.34,5
20190301|2018-12-28 00:30,28,72.37,72.45,72.37,72.42,49
20190301|2018-12-28 01:00,28,72.44,72.7,72.43,72.64,225
20190301|2018-12-28 01:30,28,72.62,72.73,72.56,72.73,91
20190301|2018-12-28 02:00,28,72.74,72.78,72.73,72.73,144
20190301|2018-12-28 02:30,28,72.73,72.76,72.66,72.74,82
20190301|2018-12-28 03:00,28,72.64,72.73,72.58,72.73,52
20190301|2018-12-28 03:30,28,72.7,72.7,72.58,72.59,46
20190301|2018-12-28 04:00,28,72.63,72.66,72.57,72.66,47
20190301|2018-12-28 04:30,28,72.66,72.78,72.63,72.64,116
20190301|2018-12-28 05:00,28,72.65,72.74,72.64,72.69,161
20190301|2018-12-28 05:30,28,72.66,72.86,72.63,72.76,418
20190301|2018-12-28 06:00,28,72.76,72.87,72.64,72.64,195
20190301|2018-12-28 06:30,28,72.63,72.69,72.58,72.6,130
20190301|2018-12-28 07:00,28,72.62,72.62,72.37,72.38,467
20190301|2018-12-28 07:30,28,72.38,72.5,72.2,72.5,541
20190301|2018-12-28 08:00,28,72.47,72.57,72.25,72.33,371
20190301|2018-12-28 08:30,28,72.33,72.58,72.05,72.54,995
20190301|2018-12-28 09:00,28,72.56,72.74,72.4,72.52,904
20190301|2018-12-28 09:30,28,72.52,72.66,72.24,72.34,750
20190301|2018-12-28 10:00,28,72.32,72.33,72.12,72.14,522
20190301|2018-12-28 10:30,28,72.16,72.58,72.16,72.46,684
20190301|2018-12-28 11:00,28,72.47,72.6,72.35,72.47,514
20190301|2018-12-28 11:30,28,72.49,72.66,72.34,72.55,423
20190301|2018-12-28 12:00,28,72.55,72.78,72.53,72.76,345
20190301|2018-12-28 12:30,28,72.77,72.84,72.33,72.35,701
20190301|2018-12-28 13:00,28,72.34,72.42,72.15,72.26,1194
20190301|2018-12-30 20:00,31,72.25,72.48,72.25,72.47,251
20190301|2018-12-30 20:30,31,72.48,72.5,72.46,72.5,69
20190301|2018-12-30 21:00,31,72.5,72.54,72.47,72.51,55
20190301|2018-12-30 21:30,31,72.51,72.57,72.51,72.55,33
20190301|2018-12-30 22:00,31,72.54,72.58,72.54,72.58,10
20190301|2018-12-30 22:30,31,72.54,72.58,72.5,72.58,74
20190301|2018-12-30 23:00,31,72.58,72.6,72.58,72.58,28
20190301|2018-12-31 00:00,31,72.6,72.61,72.54,72.54,14
20190301|2018-12-31 00:30,31,72.54,72.54,72.54,72.54,6
20190301|2018-12-31 01:00,31,72.54,72.7,72.54,72.66,71
20190301|2018-12-31 01:30,31,72.71,72.84,72.71,72.72,51
20190301|2018-12-31 02:00,31,72.72,72.72,72.63,72.69,38
20190301|2018-12-31 02:30,31,72.69,72.75,72.67,72.71,30
20190301|2018-12-31 03:00,31,72.63,72.85,72.5,72.72,115
20190301|2018-12-31 03:30,31,72.77,72.86,72.7,72.71,36
20190301|2018-12-31 04:00,31,72.7,72.78,72.61,72.69,54
20190301|2018-12-31 04:30,31,72.63,72.7,72.5,72.54,87
20190301|2018-12-31 05:00,31,72.54,72.55,72.44,72.44,98
20190301|2018-12-31 05:30,31,72.44,72.53,72.41,72.46,62
20190301|2018-12-31 06:00,31,72.46,72.66,72.45,72.64,66
20190301|2018-12-31 06:30,31,72.6,72.69,72.56,72.56,33
20190301|2018-12-31 07:00,31,72.55,72.59,72.31,72.35,223
20190301|2018-12-31 07:30,31,72.36,72.46,72.3,72.34,187
20190301|2018-12-31 08:00,31,72.32,72.48,72.3,72.47,200
20190301|2018-12-31 08:30,31,72.43,72.45,72.16,72.35,598
20190301|2018-12-31 09:00,31,72.35,72.36,72.15,72.18,463
20190301|2018-12-31 09:30,31,72.18,72.32,72.1,72.27,742
20190301|2018-12-31 10:00,31,72.26,72.26,72.13,72.15,263
20190301|2018-12-31 10:30,31,72.16,72.33,72.12,72.26,356
20190301|2018-12-31 11:00,31,72.27,72.44,72.19,72.41,352
20190301|2018-12-31 11:30,31,72.42,72.73,72.4,72.6,514
20190301|2018-12-31 12:00,31,72.59,72.59,72.46,72.49,115
20190301|2018-12-31 12:30,31,72.49,72.51,72.14,72.16,588
20190301|2018-12-31 13:00,31,72.15,72.29,72.1,72.23,1676
20190301|2019-01-01 20:00,2,72.3,72.42,72.11,72.17,239
20190301|2019-01-01 20:30,2,72.23,72.35,72.21,72.27,71
20190301|2019-01-01 21:00,2,72.28,72.29,72.26,72.26,50
20190301|2019-01-01 21:30,2,72.25,72.25,72.22,72.22,3
20190301|2019-01-01 22:00,2,72.25,72.25,72.2,72.2,6
20190301|2019-01-01 22:30,2,72.23,72.27,72.2,72.25,19
20190301|2019-01-01 23:00,2,72.26,72.3,72.25,72.26,7
20190301|2019-01-01 23:30,2,72.31,72.34,72.26,72.32,13
20190301|2019-01-02 00:00,2,72.28,72.33,72.28,72.32,35
20190301|2019-01-02 00:30,2,72.34,72.42,72.34,72.37,39
20190301|2019-01-02 01:00,2,72.42,72.45,72.32,72.42,52
20190301|2019-01-02 01:30,2,72.43,72.48,72.4,72.47,74
20190301|2019-01-02 02:00,2,72.46,72.46,72.33,72.33,24
20190301|2019-01-02 02:30,2,72.32,72.33,72.25,72.25,41
20190301|2019-01-02 03:00,2,72.27,72.29,72.25,72.27,78
20190301|2019-01-02 03:30,2,72.26,72.57,72.26,72.47,156
20190301|2019-01-02 04:00,2,72.54,72.57,72.49,72.51,32
20190301|2019-01-02 04:30,2,72.51,72.57,72.36,72.4,101
20190301|2019-01-02 05:00,2,72.39,72.51,72.39,72.45,49
20190301|2019-01-02 05:30,2,72.48,72.59,72.48,72.53,67
20190301|2019-01-02 06:00,2,72.53,72.59,72.5,72.53,28
20190301|2019-01-02 06:30,2,72.58,72.58,72.25,72.28,199
20190301|2019-01-02 07:00,2,72.27,72.35,71.75,71.83,1849
20190301|2019-01-02 07:30,2,71.79,71.87,71.57,71.73,917
20190301|2019-01-02 08:00,2,71.73,71.73,71.55,71.61,506
20190301|2019-01-02 08:30,2,71.6,71.77,71.48,71.55,1301
20190301|2019-01-02 09:00,2,71.57,71.59,71.31,71.52,1204
20190301|2019-01-02 09:30,2,71.5,71.52,71.13,71.15,1625
20190301|2019-01-02 10:00,2,71.16,71.69,71.06,71.65,1200
20190301|2019-01-02 10:30,2,71.65,71.86,71.48,71.48,1034
20190301|2019-01-02 11:00,2,71.48,71.56,71.16,71.19,1060
20190301|2019-01-02 11:30,2,71.2,71.25,71.05,71.07,1111
20190301|2019-01-02 12:00,2,71.06,71.14,70.85,70.93,1111
20190301|2019-01-02 12:30,2,70.91,71.03,70.85,70.94,601
20190301|2019-01-02 13:00,2,70.94,70.99,70.76,70.79,2284
20190301|2019-01-02 20:00,3,70.83,70.88,70.65,70.69,381
20190301|2019-01-02 20:30,3,70.7,70.94,70.68,70.92,93
20190301|2019-01-02 21:00,3,70.93,70.93,70.82,70.9,52
20190301|2019-01-02 21:30,3,70.85,70.96,70.84,70.84,24
20190301|2019-01-02 22:00,3,70.85,70.88,70.84,70.86,28
20190301|2019-01-02 22:30,3,70.86,70.95,70.85,70.87,29
20190301|2019-01-02 23:00,3,70.86,70.87,70.85,70.86,11
20190301|2019-01-02 23:30,3,70.86,70.95,70.86,70.94,21
20190301|2019-01-03 00:00,3,70.97,70.98,70.94,70.96,15
20190301|2019-01-03 00:30,3,70.97,71.09,70.91,71.06,113
20190301|2019-01-03 01:00,3,71.09,71.09,70.86,70.88,34
20190301|2019-01-03 01:30,3,70.91,71.06,70.87,70.95,74
20190301|2019-01-03 02:00,3,70.95,71.08,70.88,70.95,156
20190301|2019-01-03 02:30,3,70.97,71.01,70.93,70.95,25
20190301|2019-01-03 03:00,3,70.96,71.1,70.95,71.08,122
20190301|2019-01-03 03:30,3,71.03,71.11,70.95,70.96,85
20190301|2019-01-03 04:00,3,70.96,71.12,70.93,70.93,124
20190301|2019-01-03 04:30,3,70.93,70.99,70.92,70.92,191
20190301|2019-01-03 05:00,3,70.91,70.94,70.84,70.87,170
20190301|2019-01-03 05:30,3,70.87,70.9,70.81,70.81,93
20190301|2019-01-03 06:00,3,70.81,71.12,70.81,71.07,316
20190301|2019-01-03 06:30,3,71.01,71.07,70.94,71.05,129
20190301|2019-01-03 07:00,3,71.07,71.18,71.05,71.12,402
20190301|2019-01-03 07:30,3,71.11,72,71.07,71.88,1576
20190301|2019-01-03 08:00,3,71.84,71.85,71.36,71.37,608
20190301|2019-01-03 08:30,3,71.37,71.4,71.03,71.11,968
20190301|2019-01-03 09:00,3,71.11,71.21,70.85,71.06,1306
20190301|2019-01-03 09:30,3,71.11,71.13,70.8,71.02,880
20190301|2019-01-03 10:00,3,70.98,71.01,70.86,70.89,635
20190301|2019-01-03 10:30,3,70.92,71.33,70.91,71.17,544
20190301|2019-01-03 11:00,3,71.18,71.28,71.1,71.15,657
20190301|2019-01-03 11:30,3,71.16,71.2,70.9,70.94,424
20190301|2019-01-03 12:00,3,70.93,71.09,70.86,70.88,472
20190301|2019-01-03 12:30,3,70.89,70.89,70.7,70.75,800
20190301|2019-01-03 13:00,3,70.76,70.91,70.72,70.89,839
20190301|2019-01-03 20:00,4,71,71.12,70.93,71.05,279
20190301|2019-01-03 20:30,4,71.04,71.05,70.97,70.98,74
20190301|2019-01-03 21:00,4,70.98,71.13,70.97,71.12,38
20190301|2019-01-03 21:30,4,71.12,71.12,71.07,71.09,8
20190301|2019-01-03 22:00,4,71.05,71.09,71.05,71.09,13
20190301|2019-01-03 22:30,4,71.07,71.1,71.07,71.07,10
20190301|2019-01-03 23:00,4,71.09,71.1,71.09,71.1,3
20190301|2019-01-03 23:30,4,71.1,71.24,71.06,71.24,240
20190301|2019-01-04 00:00,4,71.23,71.24,71.16,71.22,32
20190301|2019-01-04 00:30,4,71.22,71.25,71.16,71.22,79
20190301|2019-01-04 01:00,4,71.22,71.27,71.22,71.26,43
20190301|2019-01-04 01:30,4,71.22,71.26,71.18,71.26,43
20190301|2019-01-04 02:00,4,71.25,71.3,71.24,71.24,39
20190301|2019-01-04 02:30,4,71.24,71.3,71.24,71.25,60
20190301|2019-01-04 03:00,4,71.3,71.39,71.24,71.3,196
20190301|2019-01-04 03:30,4,71.3,71.48,71.23,71.48,120
20190301|2019-01-04 04:00,4,71.46,71.69,71.43,71.52,185
20190301|2019-01-04 04:30,4,71.52,71.62,71.36,71.55,321
20190301|2019-01-04 05:00,4,71.6,71.6,71.42,71.5,35
20190301|2019-01-04 05:30,4,71.51,71.55,71.47,71.52,33
20190301|2019-01-04 06:00,4,71.49,71.53,71.39,71.48,98
20190301|2019-01-04 06:30,4,71.48,71.63,71.45,71.59,113
20190301|2019-01-04 07:00,4,71.57,71.73,71.47,71.63,511
20190301|2019-01-04 07:30,4,71.63,71.63,71.27,71.47,609
20190301|2019-01-04 08:00,4,71.44,71.69,71.41,71.58,483
20190301|2019-01-04 08:30,4,71.55,71.6,71.3,71.51,650
20190301|2019-01-04 09:00,4,71.5,71.94,71.45,71.94,955
20190301|2019-01-04 09:30,4,71.9,72.69,71.9,72.43,3144
20190301|2019-01-04 10:00,4,72.43,73.37,72.4,72.87,2720
20190301|2019-01-04 10:30,4,72.89,73.1,72.65,72.69,1605
20190301|2019-01-04 11:00,4,72.67,73.1,72.65,72.99,704
20190301|2019-01-04 11:30,4,73.01,73.07,72.89,73,621
20190301|2019-01-04 12:00,4,73.01,73.02,72.86,72.97,405
20190301|2019-01-04 12:30,4,72.98,73.09,72.96,73.08,539
20190301|2019-01-04 13:00,4,73.08,73.13,72.43,72.46,1814
20190301|2019-01-06 20:00,7,72.52,73,72.48,72.8,217
20190301|2019-01-06 20:30,7,72.75,72.94,72.7,72.91,37
20190301|2019-01-06 21:00,7,72.93,72.98,72.62,72.62,50
20190301|2019-01-06 21:30,7,72.65,72.71,72.65,72.68,5
20190301|2019-01-06 22:00,7,72.68,72.68,72.68,72.68,2
20190301|2019-01-06 22:30,7,72.72,72.72,72.72,72.72,1
20190301|2019-01-06 23:00,7,72.73,72.73,72.73,72.73,1
20190301|2019-01-06 23:30,7,72.74,72.74,72.74,72.74,1
20190301|2019-01-07 00:00,7,72.73,73,72.73,73,17
20190301|2019-01-07 00:30,7,73,73.21,72.96,73.05,127
20190301|2019-01-07 01:00,7,73.08,73.23,73.06,73.15,62
20190301|2019-01-07 01:30,7,73.17,73.22,73.06,73.17,56
20190301|2019-01-07 02:00,7,73.19,73.23,73.08,73.11,59
20190301|2019-01-07 02:30,7,73.18,73.24,73.1,73.11,17
20190301|2019-01-07 03:00,7,73.1,73.72,73.05,73.72,526
20190301|2019-01-07 03:30,7,73.71,73.75,73.45,73.57,237
20190301|2019-01-07 04:00,7,73.57,73.69,73.52,73.69,82
20190301|2019-01-07 04:30,7,73.64,73.69,73.53,73.68,121
20190301|2019-01-07 05:00,7,73.7,73.77,73.43,73.46,181
20190301|2019-01-07 05:30,7,73.5,73.66,73.5,73.64,42
20190301|2019-01-07 06:00,7,73.66,73.78,73.66,73.74,139
20190301|2019-01-07 06:30,7,73.7,73.75,73.37,73.41,301
20190301|2019-01-07 07:00,7,73.41,73.56,73.28,73.38,381
20190301|2019-01-07 07:30,7,73.39,73.49,73.2,73.49,813
20190301|2019-01-07 08:00,7,73.44,73.44,72.96,73.05,670
20190301|2019-01-07 08:30,7,73.06,73.39,72.96,73.37,667
20190301|2019-01-07 09:00,7,73.39,73.67,73.25,73.56,825
20190301|2019-01-07 09:30,7,73.62,73.92,73.46,73.88,1279
20190301|2019-01-07 10:00,7,73.86,73.86,73.26,73.33,686
20190301|2019-01-07 10:30,7,73.33,73.35,72.97,73.04,735
20190301|2019-01-07 11:00,7,73.04,73.37,72.97,73.29,450
20190301|2019-01-07 11:30,7,73.31,73.36,72.8,72.88,715
20190301|2019-01-07 12:00,7,72.86,73.01,72.8,72.89,471
20190301|2019-01-07 12:30,7,72.91,72.91,72.75,72.78,382
20190301|2019-01-07 13:00,7,72.78,72.95,72.54,72.87,1843
20190301|2019-01-07 20:00,8,72.81,72.97,72.81,72.85,26
20190301|2019-01-07 20:30,8,72.86,72.99,72.84,72.99,57
20190301|2019-01-07 21:00,8,73,73.07,72.99,73,26
20190301|2019-01-07 21:30,8,73,73.05,72.92,73,12
20190301|2019-01-07 22:00,8,72.98,72.98,72.98,72.98,3
20190301|2019-01-07 22:30,8,73.05,73.06,73,73,11
20190301|2019-01-07 23:00,8,73.03,73.05,73,73.01,29
20190301|2019-01-07 23:30,8,73,73.03,73,73,91
20190301|2019-01-08 00:00,8,73,73.08,72.93,72.93,81
20190301|2019-01-08 00:30,8,72.93,72.98,72.92,72.95,14
20190301|2019-01-08 01:00,8,73.01,73.15,72.96,73.09,46
20190301|2019-01-08 01:30,8,73.02,73.07,72.86,72.91,134
20190301|2019-01-08 02:00,8,72.93,73.06,72.86,72.89,75
20190301|2019-01-08 02:30,8,72.89,73.03,72.88,72.95,35
20190301|2019-01-08 03:00,8,73.03,73.04,72.92,73.03,31
20190301|2019-01-08 03:30,8,73.05,73.05,72.91,72.97,72
20190301|2019-01-08 04:00,8,72.92,72.97,72.9,72.95,56
20190301|2019-01-08 04:30,8,72.99,73.11,72.99,73.09,58
20190301|2019-01-08 05:00,8,73.12,73.43,73.12,73.32,282
20190301|2019-01-08 05:30,8,73.38,73.57,73.33,73.5,219
20190301|2019-01-08 06:00,8,73.52,73.61,73.38,73.6,143
20190301|2019-01-08 06:30,8,73.6,73.68,73.46,73.54,261
20190301|2019-01-08 07:00,8,73.53,73.78,73.41,73.76,591
20190301|2019-01-08 07:30,8,73.75,73.8,73.44,73.6,421
20190301|2019-01-08 08:00,8,73.58,73.85,73.55,73.73,448
20190301|2019-01-08 08:30,8,73.73,73.76,73.06,73.07,1191
20190301|2019-01-08 09:00,8,73.07,73.09,72.86,72.96,1081
20190301|2019-01-08 09:30,8,72.96,73.03,72.55,72.61,1349
20190301|2019-01-08 10:00,8,72.61,72.61,72.3,72.42,1646
20190301|2019-01-08 10:30,8,72.39,72.39,71.82,71.93,1737
20190301|2019-01-08 11:00,8,71.95,72.2,71.85,71.91,742
20190301|2019-01-08 11:30,8,71.9,71.98,71.82,71.89,471
20190301|2019-01-08 12:00,8,71.88,71.95,71.83,71.83,260
20190301|2019-01-08 12:30,8,71.83,72.12,71.78,71.79,975
20190301|2019-01-08 13:00,8,71.8,71.88,71.54,71.54,1964
20190301|2019-01-08 20:00,9,71.64,72.22,71.64,72.2,415
20190301|2019-01-08 20:30,9,72.18,72.33,72.09,72.25,243
20190301|2019-01-08 21:00,9,72.27,72.36,72.25,72.33,69
20190301|2019-01-08 21:30,9,72.3,72.36,72.3,72.31,16
20190301|2019-01-08 22:00,9,72.27,72.4,72.25,72.4,51
20190301|2019-01-08 22:30,9,72.38,72.41,72.35,72.35,11
20190301|2019-01-08 23:00,9,72.37,72.42,72.34,72.41,65
20190301|2019-01-08 23:30,9,72.37,72.42,72.27,72.38,115
20190301|2019-01-09 00:00,9,72.38,72.47,72.28,72.41,113
20190301|2019-01-09 00:30,9,72.4,72.65,72.4,72.56,56
20190301|2019-01-09 01:00,9,72.65,72.91,72.65,72.73,121
20190301|2019-01-09 01:30,9,72.77,72.78,72.13,72.44,141
20190301|2019-01-09 02:00,9,72.45,72.57,72.41,72.53,38
20190301|2019-01-09 02:30,9,72.57,72.75,72.47,72.47,98
20190301|2019-01-09 03:00,9,72.48,72.74,72.48,72.61,99
20190301|2019-01-09 03:30,9,72.61,72.67,72.57,72.58,29
20190301|2019-01-09 04:00,9,72.55,72.79,72.55,72.67,101
20190301|2019-01-09 04:30,9,72.67,72.74,72.57,72.6,82
20190301|2019-01-09 05:00,9,72.6,72.66,72.51,72.51,106
20190301|2019-01-09 05:30,9,72.52,72.56,72.5,72.56,44
20190301|2019-01-09 06:00,9,72.54,72.73,72.54,72.68,76
20190301|2019-01-09 06:30,9,72.65,72.97,72.65,72.81,327
20190301|2019-01-09 07:00,9,72.84,73.11,72.66,72.93,812
20190301|2019-01-09 07:30,9,72.9,73.14,72.87,73.09,450
20190301|2019-01-09 08:00,9,73.08,73.11,72.72,72.75,633
20190301|2019-01-09 08:30,9,72.73,73.05,72.55,73.03,813
20190301|2019-01-09 09:00,9,73.01,73.12,72.78,72.84,800
20190301|2019-01-09 09:30,9,72.83,73,72.62,72.97,967
20190301|2019-01-09 10:00,9,72.95,72.95,72.76,72.86,505
20190301|2019-01-09 10:30,9,72.85,73.48,72.73,73.45,1320
20190301|2019-01-09 11:00,9,73.45,73.64,73.05,73.25,1206
20190301|2019-01-09 11:30,9,73.21,73.49,73.14,73.36,532
20190301|2019-01-09 12:00,9,73.4,73.44,73.01,73.02,716
20190301|2019-01-09 12:30,9,73.03,73.22,72.9,73.05,765
20190301|2019-01-09 13:00,9,73.06,73.24,72.89,73.23,1756
20190301|2019-01-09 20:00,10,73.2,73.2,72.95,73.11,142
20190301|2019-01-09 20:30,10,73.1,73.2,73.09,73.2,14
20190301|2019-01-09 21:00,10,73.18,73.35,73.18,73.35,85
20190301|2019-01-09 21:30,10,73.35,73.47,73.35,73.35,128
20190301|2019-01-09 22:00,10,73.39,73.43,73.37,73.43,17
20190301|2019-01-09 22:30,10,73.38,73.46,73.38,73.39,27
20190301|2019-01-09 23:00,10,73.38,73.47,73.37,73.4,25
20190301|2019-01-09 23:30,10,73.38,73.56,73.37,73.51,39
20190301|2019-01-10 00:00,10,73.51,73.68,73.46,73.5,140
20190301|2019-01-10 00:30,10,73.56,73.56,73.47,73.52,9
20190301|2019-01-10 01:00,10,73.52,73.57,73.48,73.5,23
20190301|2019-01-10 01:30,10,73.51,73.56,73.49,73.51,29
20190301|2019-01-10 02:00,10,73.57,73.65,73.53,73.56,39
20190301|2019-01-10 02:30,10,73.57,73.63,73.57,73.62,10
20190301|2019-01-10 03:00,10,73.57,73.61,73.52,73.52,40
20190301|2019-01-10 03:30,10,73.55,73.82,73.55,73.81,92
20190301|2019-01-10 04:00,10,73.78,73.78,73.34,73.45,297
20190301|2019-01-10 04:30,10,73.4,73.45,73.22,73.3,119
20190301|2019-01-10 05:00,10,73.31,73.35,73.15,73.26,64
20190301|2019-01-10 05:30,10,73.26,73.26,72.89,72.97,266
20190301|2019-01-10 06:00,10,72.97,73.07,72.87,73.07,212
20190301|2019-01-10 06:30,10,73.11,73.24,72.92,72.92,231
20190301|2019-01-10 07:00,10,72.95,73.2,72.84,72.84,523
20190301|2019-01-10 07:30,10,72.83,72.9,72.68,72.69,371
20190301|2019-01-10 08:00,10,72.71,72.94,72.7,72.84,494
20190301|2019-01-10 08:30,10,72.81,72.87,72.44,72.46,1251
20190301|2019-01-10 09:00,10,72.48,73.25,72.45,72.98,680
20190301|2019-01-10 09:30,10,73.01,73.1,72.61,73.1,667
20190301|2019-01-10 10:00,10,73.05,73.19,72.85,72.91,472
20190301|2019-01-10 10:30,10,72.92,73,72.76,72.97,303
20190301|2019-01-10 11:00,10,72.94,73.05,72.87,72.89,441
20190301|2019-01-10 11:30,10,72.86,72.97,72.76,72.81,279
20190301|2019-01-10 12:00,10,72.81,73.3,72.81,73.21,461
20190301|2019-01-10 12:30,10,73.23,73.23,72.67,72.73,652
20190301|2019-01-10 13:00,10,72.75,73.14,72.7,72.82,1392
20190301|2019-01-10 20:00,11,72.8,72.92,72.7,72.75,117
20190301|2019-01-10 20:30,11,72.82,72.94,72.81,72.94,46
20190301|2019-01-10 21:00,11,72.96,72.96,72.92,72.92,4
20190301|2019-01-10 21:30,11,72.96,72.96,72.96,72.96,1
20190301|2019-01-10 22:00,11,72.96,72.96,72.96,72.96,3
20190301|2019-01-10 22:30,11,72.97,73.15,72.96,73.12,83
20190301|2019-01-10 23:00,11,73.04,73.12,73.04,73.05,14
20190301|2019-01-10 23:30,11,73.04,73.13,73.04,73.07,33
20190301|2019-01-11 00:00,11,73.03,73.13,72.95,72.97,59
20190301|2019-01-11 00:30,11,72.99,72.99,72.91,72.98,10
20190301|2019-01-11 01:00,11,72.97,73.06,72.97,73.06,30
20190301|2019-01-11 01:30,11,73.08,73.09,72.95,73,32
20190301|2019-01-11 02:00,11,73,73.18,72.98,73.13,44
20190301|2019-01-11 02:30,11,73.08,73.09,72.98,73.07,43
20190301|2019-01-11 03:00,11,73.07,73.11,73.01,73.05,29
20190301|2019-01-11 03:30,11,73.05,73.06,72.91,72.92,61
20190301|2019-01-11 04:00,11,72.91,73.02,72.79,72.96,173
20190301|2019-01-11 04:30,11,72.95,72.96,72.85,72.85,18
20190301|2019-01-11 05:00,11,72.85,72.96,72.85,72.9,38
20190301|2019-01-11 05:30,11,72.9,72.9,72.84,72.89,55
20190301|2019-01-11 06:00,11,72.89,73.01,72.85,72.92,216
20190301|2019-01-11 06:30,11,72.9,73.1,72.85,72.88,205
20190301|2019-01-11 07:00,11,72.91,73.25,72.8,73.06,551
20190301|2019-01-11 07:30,11,73.09,73.14,72.83,72.93,269
20190301|2019-01-11 08:00,11,72.89,73.07,72.8,73.01,318
20190301|2019-01-11 08:30,11,73.01,73.06,72.87,72.98,621
20190301|2019-01-11 09:00,11,72.98,73.01,72.58,72.67,1071
20190301|2019-01-11 09:30,11,72.7,72.92,72.7,72.83,690
20190301|2019-01-11 10:00,11,72.82,72.83,72.5,72.51,702
20190301|2019-01-11 10:30,11,72.5,72.6,72.34,72.47,666
20190301|2019-01-11 11:00,11,72.48,72.54,72.34,72.52,399
20190301|2019-01-11 11:30,11,72.52,72.78,72.41,72.76,457
20190301|2019-01-11 12:00,11,72.77,72.95,72.65,72.65,247
20190301|2019-01-11 12:30,11,72.65,72.71,72.45,72.52,320
20190301|2019-01-11 13:00,11,72.5,72.55,72.4,72.51,1033
20190301|2019-01-13 20:00,14,72.6,72.63,72.5,72.51,193
20190301|2019-01-13 20:30,14,72.51,72.62,72.48,72.48,34
20190301|2019-01-13 21:00,14,72.48,72.52,72.48,72.51,14
20190301|2019-01-13 21:30,14,72.52,72.52,72.52,72.52,1
20190301|2019-01-13 22:00,14,72.52,72.52,72.5,72.5,2
20190301|2019-01-13 22:30,14,72.48,72.48,72.46,72.48,8
20190301|2019-01-13 23:00,14,72.49,72.49,72.47,72.47,4
20190301|2019-01-13 23:30,14,72.48,72.49,72.48,72.49,6
20190301|2019-01-14 00:00,14,72.48,72.52,72.47,72.52,16
20190301|2019-01-14 00:30,14,72.53,72.53,72.47,72.47,8
20190301|2019-01-14 01:00,14,72.54,72.63,72.5,72.5,28
20190301|2019-01-14 01:30,14,72.5,72.57,72.5,72.57,16
20190301|2019-01-14 02:00,14,72.5,72.58,72.5,72.51,47
20190301|2019-01-14 02:30,14,72.5,72.54,72.46,72.51,67
20190301|2019-01-14 03:00,14,72.46,72.53,72.43,72.5,194
20190301|2019-01-14 03:30,14,72.51,72.59,72.47,72.49,78
20190301|2019-01-14 04:00,14,72.5,72.7,72.46,72.65,162
20190301|2019-01-14 04:30,14,72.66,72.7,72.6,72.7,137
20190301|2019-01-14 05:00,14,72.73,72.77,72.68,72.77,64
20190301|2019-01-14 05:30,14,72.76,72.81,72.7,72.75,97
20190301|2019-01-14 06:00,14,72.74,72.87,72.74,72.82,105
20190301|2019-01-14 06:30,14,72.83,72.85,72.77,72.77,69
20190301|2019-01-14 07:00,14,72.8,72.81,72.5,72.67,649
20190301|2019-01-14 07:30,14,72.66,72.8,72.63,72.75,172
20190301|2019-01-14 08:00,14,72.77,72.82,72.63,72.7,372
20190301|2019-01-14 08:30,14,72.74,73.48,72.65,73.38,1581
20190301|2019-01-14 09:00,14,73.36,73.58,73.21,73.3,697
20190301|2019-01-14 09:30,14,73.3,73.35,73.11,73.11,409
20190301|2019-01-14 10:00,14,73.1,73.22,73.08,73.17,403
20190301|2019-01-14 10:30,14,73.15,73.25,73.11,73.17,408
20190301|2019-01-14 11:00,14,73.15,73.2,73.05,73.17,385
20190301|2019-01-14 11:30,14,73.14,73.35,73.08,73.25,334
20190301|2019-01-14 12:00,14,73.23,73.31,73.16,73.17,204
20190301|2019-01-14 12:30,14,73.16,73.29,73.14,73.19,333
20190301|2019-01-14 13:00,14,73.19,73.27,72.91,73.04,1234
20190301|2019-01-14 20:00,15,73.02,73.1,72.87,73.01,124
20190301|2019-01-14 20:30,15,73.01,73.08,72.96,73.08,21
20190301|2019-01-14 21:00,15,73.05,73.08,73.05,73.08,10
20190301|2019-01-14 21:30,15,73.04,73.04,73.04,73.04,1
20190301|2019-01-14 22:30,15,73.06,73.06,73.06,73.06,1
20190301|2019-01-15 00:00,15,73.09,73.12,73.05,73.05,12
20190301|2019-01-15 00:30,15,73.05,73.11,72.98,73.11,67
20190301|2019-01-15 01:00,15,73.11,73.14,73.1,73.11,21
20190301|2019-01-15 01:30,15,73.1,73.13,73.07,73.13,35
20190301|2019-01-15 02:00,15,73.15,73.16,73.1,73.11,27
20190301|2019-01-15 02:30,15,73.1,73.15,73.06,73.15,58
20190301|2019-01-15 03:00,15,73.08,73.08,72.97,73.01,63
20190301|2019-01-15 03:30,15,73,73.06,73,73.03,32
20190301|2019-01-15 04:00,15,73.02,73.08,73.02,73.03,36
20190301|2019-01-15 04:30,15,73.03,73.13,73.03,73.07,304
20190301|2019-01-15 05:00,15,73.08,73.25,73.08,73.25,270
20190301|2019-01-15 05:30,15,73.23,73.28,73.17,73.17,53
20190301|2019-01-15 06:00,15,73.21,73.41,73.17,73.36,246
20190301|2019-01-15 06:30,15,73.37,73.37,73.22,73.22,71
20190301|2019-01-15 07:00,15,73.25,73.46,73.25,73.42,336
20190301|2019-01-15 07:30,15,73.41,73.45,73.03,73.28,480
20190301|2019-01-15 08:00,15,73.26,73.41,73.23,73.34,472
20190301|2019-01-15 08:30,15,73.33,73.35,72.81,72.88,921
20190301|2019-01-15 09:00,15,72.86,72.96,72.58,72.6,951
20190301|2019-01-15 09:30,15,72.6,72.75,72.55,72.65,844
20190301|2019-01-15 10:00,15,72.67,72.87,72.51,72.79,625
20190301|2019-01-15 10:30,15,72.77,72.8,72.67,72.68,349
20190301|2019-01-15 11:00,15,72.69,72.8,72.66,72.8,349
20190301|2019-01-15 11:30,15,72.8,72.8,72.59,72.65,445
20190301|2019-01-15 12:00,15,72.64,72.75,72.6,72.7,301
20190301|2019-01-15 12:30,15,72.7,72.79,72.56,72.57,520
20190301|2019-01-15 13:00,15,72.58,72.59,72.25,72.32,2324
20190301|2019-01-15 20:00,16,72.3,72.43,72.21,72.41,211
20190301|2019-01-15 20:30,16,72.38,72.74,72.35,72.64,183
20190301|2019-01-15 21:00,16,72.62,72.66,72.55,72.66,23
20190301|2019-01-15 21:30,16,72.64,72.71,72.58,72.59,38
20190301|2019-01-15 22:00,16,72.6,72.65,72.58,72.62,14
20190301|2019-01-15 22:30,16,72.62,72.62,72.6,72.6,20
20190301|2019-01-15 23:00,16,72.7,72.7,72.7,72.7,2
20190301|2019-01-15 23:30,16,72.63,72.75,72.63,72.72,81
20190301|2019-01-16 00:00,16,72.75,72.95,72.75,72.95,94
20190301|2019-01-16 00:30,16,72.92,72.96,72.83,72.89,67
20190301|2019-01-16 01:00,16,72.89,72.89,72.76,72.86,71
20190301|2019-01-16 01:30,16,72.85,72.85,72.8,72.8,14
20190301|2019-01-16 02:00,16,72.82,72.82,72.66,72.67,46
20190301|2019-01-16 02:30,16,72.68,72.76,72.68,72.76,11
20190301|2019-01-16 03:00,16,72.76,72.76,72.74,72.75,26
20190301|2019-01-16 03:30,16,72.69,72.7,72.64,72.64,41
20190301|2019-01-16 04:00,16,72.64,72.64,72.48,72.63,132
20190301|2019-01-16 04:30,16,72.6,72.64,72.6,72.64,18
20190301|2019-01-16 05:00,16,72.65,72.7,72.65,72.65,40
20190301|2019-01-16 05:30,16,72.68,72.77,72.67,72.74,98
20190301|2019-01-16 06:00,16,72.75,72.8,72.71,72.75,49
20190301|2019-01-16 06:30,16,72.75,72.85,72.71,72.8,79
20190301|2019-01-16 07:00,16,72.8,73.08,72.6,73.01,535
20190301|2019-01-16 07:30,16,73.07,73.3,73,73.06,671
20190301|2019-01-16 08:00,16,73.04,73.21,72.96,73.2,560
20190301|2019-01-16 08:30,16,73.19,73.37,73.03,73.27,686
20190301|2019-01-16 09:00,16,73.27,73.38,73.17,73.36,623
20190301|2019-01-16 09:30,16,73.35,73.56,72.92,73.17,2393
20190301|2019-01-16 10:00,16,73.2,73.38,73.17,73.33,382
20190301|2019-01-16 10:30,16,73.32,73.48,73.31,73.35,395
20190301|2019-01-16 11:00,16,73.36,73.39,73.29,73.33,240
20190301|2019-01-16 11:30,16,73.34,73.39,73.19,73.23,325
20190301|2019-01-16 12:00,16,73.2,73.4,73.2,73.39,351
20190301|2019-01-16 12:30,16,73.4,73.4,73.11,73.28,508
20190301|2019-01-16 13:00,16,73.27,73.42,73.18,73.29,1360
20190301|2019-01-16 20:00,17,73.21,73.48,73.21,73.43,146
20190301|2019-01-16 20:30,17,73.48,73.7,73.39,73.55,304
20190301|2019-01-16 21:00,17,73.53,73.53,73.42,73.45,34
20190301|2019-01-16 21:30,17,73.48,73.62,73.47,73.61,34
20190301|2019-01-16 22:00,17,73.6,73.6,73.45,73.46,12
20190301|2019-01-16 22:30,17,73.45,73.45,73.35,73.35,32
20190301|2019-01-16 23:00,17,73.34,73.49,73.34,73.35,9
20190301|2019-01-16 23:30,17,73.35,73.49,73.35,73.38,4
20190301|2019-01-17 00:30,17,73.44,73.58,73.43,73.58,187
20190301|2019-01-17 01:00,17,73.54,73.65,73.45,73.53,108
20190301|2019-01-17 01:30,17,73.56,73.56,73.46,73.54,69
20190301|2019-01-17 02:00,17,73.51,73.54,73.47,73.5,20
20190301|2019-01-17 02:30,17,73.51,73.53,73.48,73.52,61
20190301|2019-01-17 03:00,17,73.52,73.57,73.48,73.54,127
20190301|2019-01-17 03:30,17,73.58,73.75,73.49,73.54,332
20190301|2019-01-17 04:00,17,73.54,73.56,73.41,73.46,37
20190301|2019-01-17 04:30,17,73.46,73.61,73.46,73.57,59
20190301|2019-01-17 05:00,17,73.58,73.61,73.55,73.59,23
20190301|2019-01-17 05:30,17,73.6,73.63,73.54,73.54,37
20190301|2019-01-17 06:00,17,73.56,73.62,73.56,73.6,18
20190301|2019-01-17 06:30,17,73.55,73.86,73.54,73.77,395
20190301|2019-01-17 07:00,17,73.82,74.4,73.77,74.05,1494
20190301|2019-01-17 07:30,17,74.12,74.19,73.9,74.11,434
20190301|2019-01-17 08:00,17,74.15,74.19,73.8,73.85,274
20190301|2019-01-17 08:30,17,73.86,74.12,73.55,73.93,1026
20190301|2019-01-17 09:00,17,73.91,73.96,73.62,73.74,496
20190301|2019-01-17 09:30,17,73.76,73.79,73.56,73.75,615
20190301|2019-01-17 10:00,17,73.75,74.12,73.65,74.04,785
20190301|2019-01-17 10:30,17,74.03,74.1,73.89,73.94,339
20190301|2019-01-17 11:00,17,73.98,74.16,73.91,74.16,440
20190301|2019-01-17 11:30,17,74.16,74.19,74.05,74.16,356
20190301|2019-01-17 12:00,17,74.17,74.6,74.17,74.4,1257
20190301|2019-01-17 12:30,17,74.42,74.45,74.23,74.26,536
20190301|2019-01-17 13:00,17,74.25,74.4,74.13,74.31,1282
20190301|2019-01-17 20:00,18,74.37,74.37,74.1,74.25,156
20190301|2019-01-17 20:30,18,74.25,74.29,74.15,74.23,60
20190301|2019-01-17 21:00,18,74.24,74.24,74.14,74.22,46
20190301|2019-01-17 21:30,18,74.25,74.43,74.23,74.42,104
20190301|2019-01-17 22:00,18,74.42,74.56,74.39,74.53,50
20190301|2019-01-17 22:30,18,74.46,74.46,74.34,74.4,23
20190301|2019-01-17 23:00,18,74.34,74.39,74.34,74.39,2
20190301|2019-01-17 23:30,18,74.4,74.45,74.39,74.45,23
20190301|2019-01-18 00:00,18,74.4,74.48,74.38,74.4,19
20190301|2019-01-18 00:30,18,74.48,74.5,74.38,74.5,14
20190301|2019-01-18 01:00,18,74.5,74.5,74.11,74.15,58
20190301|2019-01-18 01:30,18,74.17,74.44,74.16,74.16,48
20190301|2019-01-18 02:00,18,74.23,74.24,74.09,74.14,68
20190301|2019-01-18 02:30,18,74.12,74.2,74.11,74.19,17
20190301|2019-01-18 03:00,18,74.19,74.29,74.17,74.26,72
20190301|2019-01-18 03:30,18,74.25,74.38,74.2,74.37,53
20190301|2019-01-18 04:00,18,74.37,74.45,74.33,74.45,81
20190301|2019-01-18 04:30,18,74.48,74.55,74.45,74.47,88
20190301|2019-01-18 05:00,18,74.51,74.66,74.51,74.53,227
20190301|2019-01-18 05:30,18,74.52,74.55,74.46,74.54,77
20190301|2019-01-18 06:00,18,74.48,74.57,74.33,74.33,166
20190301|2019-01-18 06:30,18,74.34,74.45,74.29,74.45,81
20190301|2019-01-18 07:00,18,74.45,74.57,73.99,74.09,809
20190301|2019-01-18 07:30,18,74.07,74.12,73.8,73.94,573
20190301|2019-01-18 08:00,18,73.88,73.99,73.76,73.93,717
20190301|2019-01-18 08:30,18,73.91,74.14,73.82,73.94,587
20190301|2019-01-18 09:00,18,73.95,74.44,73.91,74.1,677
20190301|2019-01-18 09:30,18,74.08,74.25,73.83,74.19,879
20190301|2019-01-18 10:00,18,74.19,74.39,73.98,74.12,438
20190301|2019-01-18 10:30,18,74.14,74.31,74.04,74.05,309
20190301|2019-01-18 11:00,18,74.04,74.13,74,74.1,245
20190301|2019-01-18 11:30,18,74.09,74.14,74.02,74.08,234
20190301|2019-01-18 12:00,18,74.07,74.18,74.06,74.09,236
20190301|2019-01-18 12:30,18,74.09,74.25,74.08,74.1,311
20190301|2019-01-18 13:00,18,74.09,74.14,73.85,73.95,1105
20190301|2019-01-21 20:00,22,74,74.29,74,74.13,304
20190301|2019-01-21 20:30,22,74.13,74.16,73.73,73.8,499
20190301|2019-01-21 21:00,22,73.79,73.84,73.77,73.79,122
20190301|2019-01-21 21:30,22,73.77,73.9,73.75,73.9,35
20190301|2019-01-21 22:00,22,73.77,73.87,73.77,73.85,7
20190301|2019-01-21 22:30,22,73.84,74.08,73.84,74.02,32
20190301|2019-01-21 23:00,22,74.08,74.11,73.99,74.11,15
20190301|2019-01-21 23:30,22,74.04,74.06,73.75,73.8,120
20190301|2019-01-22 00:00,22,73.84,73.84,73.78,73.82,11
20190301|2019-01-22 00:30,22,73.83,73.89,73.83,73.87,14
20190301|2019-01-22 01:00,22,73.89,73.89,73.72,73.75,65
20190301|2019-01-22 01:30,22,73.76,73.78,73.72,73.78,53
20190301|2019-01-22 02:00,22,73.79,73.94,73.78,73.94,28
20190301|2019-01-22 02:30,22,73.94,73.99,73.84,73.92,84
20190301|2019-01-22 03:00,22,73.93,73.93,73.72,73.76,97
20190301|2019-01-22 03:30,22,73.75,73.93,73.75,73.93,59
20190301|2019-01-22 04:00,22,73.92,73.92,73.86,73.86,72
20190301|2019-01-22 04:30,22,73.88,73.95,73.84,73.85,91
20190301|2019-01-22 05:00,22,73.83,73.95,73.78,73.95,110
20190301|2019-01-22 05:30,22,73.94,73.94,73.8,73.8,69
20190301|2019-01-22 06:00,22,73.81,73.81,73.8,73.8,5
20190301|2019-01-22 06:30,22,73.8,73.94,73.8,73.89,141
20190301|2019-01-22 07:00,22,73.88,74.15,73.88,74.07,471
20190301|2019-01-22 07:30,22,74.12,74.23,73.92,73.97,365
20190301|2019-01-22 08:00,22,73.95,73.99,73.45,73.47,1045
20190301|2019-01-22 08:30,22,73.48,73.6,73.18,73.37,1318
20190301|2019-01-22 09:00,22,73.34,73.41,73.17,73.24,965
20190301|2019-01-22 09:30,22,73.25,73.37,73.17,73.25,910
20190301|2019-01-22 10:00,22,73.26,73.32,73.17,73.22,549
20190301|2019-01-22 10:30,22,73.22,73.25,73.02,73.09,1064
20190301|2019-01-22 11:00,22,73.07,73.08,72.89,72.94,1475
20190301|2019-01-22 11:30,22,72.94,73.06,72.92,72.92,439
20190301|2019-01-22 12:00,22,72.92,72.97,72.8,72.84,1116
20190301|2019-01-22 12:30,22,72.81,72.89,72.75,72.89,830
20190301|2019-01-22 13:00,22,72.9,73.2,72.8,73.07,997
20190301|2019-01-22 20:00,23,73.13,73.38,73.13,73.38,49
20190301|2019-01-22 20:30,23,73.36,73.36,73.23,73.24,45
20190301|2019-01-22 21:00,23,73.24,73.26,73.23,73.23,19
20190301|2019-01-22 21:30,23,73.19,73.25,73.18,73.18,3
20190301|2019-01-22 22:00,23,73.25,73.25,73.25,73.25,1
20190301|2019-01-22 22:30,23,73.19,73.19,73.19,73.19,1
20190301|2019-01-22 23:00,23,73.21,73.21,73.2,73.2,2
20190301|2019-01-22 23:30,23,73.3,73.3,73.19,73.28,7
20190301|2019-01-23 00:00,23,73.21,73.21,73.2,73.2,6
20190301|2019-01-23 00:30,23,73.21,73.21,73.2,73.21,11
20190301|2019-01-23 01:00,23,73.25,73.25,73.17,73.21,56
20190301|2019-01-23 01:30,23,73.21,73.26,73.18,73.26,8
20190301|2019-01-23 02:00,23,73.25,73.31,73.23,73.31,17
20190301|2019-01-23 02:30,23,73.31,73.39,73.31,73.39,31
20190301|2019-01-23 03:00,23,73.38,73.38,73.29,73.29,16
20190301|2019-01-23 03:30,23,73.3,73.51,73.28,73.5,127
20190301|2019-01-23 04:00,23,73.46,73.46,73.34,73.38,27
20190301|2019-01-23 04:30,23,73.43,73.47,73.38,73.39,73
20190301|2019-01-23 05:00,23,73.39,73.46,73.39,73.46,7
20190301|2019-01-23 05:30,23,73.45,73.47,73.45,73.46,12
20190301|2019-01-23 06:00,23,73.3,73.3,73.06,73.24,189
20190301|2019-01-23 06:30,23,73.2,73.25,72.98,73.04,113
20190301|2019-01-23 07:00,23,73.12,73.43,73.12,73.34,209
20190301|2019-01-23 07:30,23,73.33,73.7,73.32,73.63,624
20190301|2019-01-23 08:00,23,73.62,73.72,73.23,73.25,584
20190301|2019-01-23 08:30,23,73.25,73.39,73.04,73.34,847
20190301|2019-01-23 09:00,23,73.35,73.52,73.16,73.19,471
20190301|2019-01-23 09:30,23,73.19,74.28,73.17,74.02,2623
20190301|2019-01-23 10:00,23,74.04,74.23,73.9,73.96,794
20190301|2019-01-23 10:30,23,74,74,73.67,73.69,457
20190301|2019-01-23 11:00,23,73.7,73.95,73.67,73.86,330
20190301|2019-01-23 11:30,23,73.86,73.89,73.72,73.81,484
20190301|2019-01-23 12:00,23,73.82,73.84,73.6,73.6,200
20190301|2019-01-23 12:30,23,73.62,73.83,73.62,73.72,217
20190301|2019-01-23 13:00,23,73.72,73.77,73.48,73.55,1021
20190301|2019-01-23 20:00,24,73.51,73.66,73.5,73.66,131
20190301|2019-01-23 20:30,24,73.59,73.59,73.49,73.53,60
20190301|2019-01-23 21:00,24,73.57,73.62,73.56,73.59,14
20190301|2019-01-23 21:30,24,73.59,73.59,73.56,73.56,7
20190301|2019-01-23 22:00,24,73.58,73.59,73.58,73.58,4
20190301|2019-01-23 22:30,24,73.59,73.59,73.59,73.59,5
20190301|2019-01-23 23:00,24,73.59,73.6,73.59,73.6,5
20190301|2019-01-23 23:30,24,73.6,73.63,73.53,73.63,6
20190301|2019-01-24 00:00,24,73.59,73.61,73.59,73.61,7
20190301|2019-01-24 01:00,24,73.62,73.66,73.62,73.66,26
20190301|2019-01-24 01:30,24,73.7,73.71,73.58,73.69,39
20190301|2019-01-24 02:00,24,73.6,73.62,73.6,73.62,4
20190301|2019-01-24 02:30,24,73.61,73.61,73.58,73.61,14
20190301|2019-01-24 03:00,24,73.61,73.8,73.6,73.73,83
20190301|2019-01-24 03:30,24,73.71,73.82,73.71,73.73,34
20190301|2019-01-24 04:00,24,73.72,73.74,73.69,73.71,16
20190301|2019-01-24 04:30,24,73.69,73.73,73.69,73.73,5
20190301|2019-01-24 05:00,24,73.72,73.74,73.72,73.73,6
20190301|2019-01-24 05:30,24,73.72,73.72,73.64,73.67,19
20190301|2019-01-24 06:00,24,73.71,73.74,73.61,73.63,39
20190301|2019-01-24 06:30,24,73.63,73.72,73.63,73.68,20
20190301|2019-01-24 07:00,24,73.67,73.9,73.63,73.73,354
20190301|2019-01-24 07:30,24,73.73,73.75,73.35,73.65,491
20190301|2019-01-24 08:00,24,73.65,73.91,73.64,73.65,255
20190301|2019-01-24 08:30,24,73.63,73.67,73.33,73.44,858
20190301|2019-01-24 09:00,24,73.46,73.71,73.43,73.66,317
20190301|2019-01-24 09:30,24,73.64,73.67,73.36,73.45,513
20190301|2019-01-24 10:00,24,73.42,73.42,73.16,73.22,630
20190301|2019-01-24 10:30,24,73.22,73.28,73.17,73.19,369
20190301|2019-01-24 11:00,24,73.19,73.26,73.03,73.08,621
20190301|2019-01-24 11:30,24,73.09,73.21,73.06,73.14,433
20190301|2019-01-24 12:00,24,73.15,73.25,73.1,73.22,290
20190301|2019-01-24 12:30,24,73.23,73.33,73.14,73.21,339
20190301|2019-01-24 13:00,24,73.19,73.24,73.1,73.18,811
20190301|2019-01-24 20:00,25,73.25,73.61,73.25,73.5,237
20190301|2019-01-24 20:30,25,73.53,73.55,73.42,73.43,30
20190301|2019-01-24 21:00,25,73.43,73.43,73.4,73.4,2
20190301|2019-01-24 21:30,25,73.42,73.42,73.4,73.4,2
20190301|2019-01-24 22:00,25,73.41,73.42,73.4,73.42,26
20190301|2019-01-24 22:30,25,73.41,73.41,73.4,73.4,9
20190301|2019-01-24 23:00,25,73.4,73.41,73.4,73.41,6
20190301|2019-01-24 23:30,25,73.45,73.55,73.41,73.55,32
20190301|2019-01-25 00:00,25,73.55,73.58,73.42,73.58,19
20190301|2019-01-25 00:30,25,73.53,73.59,73.53,73.59,8
20190301|2019-01-25 01:00,25,73.51,73.59,73.49,73.51,11
20190301|2019-01-25 01:30,25,73.49,73.59,73.49,73.5,21
20190301|2019-01-25 02:00,25,73.58,73.58,73.52,73.54,6
20190301|2019-01-25 02:30,25,73.55,73.61,73.5,73.5,35
20190301|2019-01-25 03:00,25,73.5,73.68,73.5,73.53,92
20190301|2019-01-25 03:30,25,73.5,73.51,73.47,73.51,35
20190301|2019-01-25 04:00,25,73.5,73.52,73.46,73.46,50
20190301|2019-01-25 04:30,25,73.46,73.46,73.41,73.46,19
20190301|2019-01-25 05:00,25,73.44,73.44,73.33,73.33,53
20190301|2019-01-25 05:30,25,73.33,73.44,73.32,73.44,11
20190301|2019-01-25 06:00,25,73.41,73.48,73.39,73.41,20
20190301|2019-01-25 06:30,25,73.44,73.47,73.42,73.44,11
20190301|2019-01-25 07:00,25,73.41,73.75,73.41,73.66,218
20190301|2019-01-25 07:30,25,73.68,73.68,73.47,73.64,335
20190301|2019-01-25 08:00,25,73.64,73.79,73.61,73.79,203
20190301|2019-01-25 08:30,25,73.76,73.79,73.37,73.55,572
20190301|2019-01-25 09:00,25,73.55,74.14,73.51,74.05,1384
20190301|2019-01-25 09:30,25,74.05,74.2,73.65,73.85,1157
20190301|2019-01-25 10:00,25,73.84,73.95,73.54,73.55,558
20190301|2019-01-25 10:30,25,73.55,73.57,73.31,73.39,588
20190301|2019-01-25 11:00,25,73.41,73.62,73.38,73.58,432
20190301|2019-01-25 11:30,25,73.59,73.66,73.48,73.61,213
20190301|2019-01-25 12:00,25,73.6,73.68,73.55,73.55,210
20190301|2019-01-25 12:30,25,73.53,74,73.5,73.89,533
20190301|2019-01-25 13:00,25,73.9,74.24,73.74,74.09,1651
20190301|2019-01-27 20:00,28,74,74.13,73.93,74.03,156
20190301|2019-01-27 20:30,28,74,74.06,73.98,74.06,12
20190301|2019-01-27 21:00,28,74.06,74.06,74.03,74.03,8
20190301|2019-01-27 21:30,28,74.03,74.03,73.99,73.99,3
20190301|2019-01-27 22:30,28,74.07,74.07,74.03,74.03,2
20190301|2019-01-27 23:00,28,74.02,74.13,74.02,74.08,29
20190301|2019-01-27 23:30,28,74.07,74.11,74.06,74.07,14
20190301|2019-01-28 00:00,28,74.02,74.07,74.02,74.06,9
20190301|2019-01-28 00:30,28,74.06,74.06,74.03,74.05,17
20190301|2019-01-28 01:00,28,74.05,74.05,73.93,73.99,62
20190301|2019-01-28 01:30,28,73.95,73.99,73.91,73.94,29
20190301|2019-01-28 02:00,28,73.92,73.92,73.81,73.87,35
20190301|2019-01-28 02:30,28,73.87,73.95,73.85,73.85,41
20190301|2019-01-28 03:00,28,73.86,73.95,73.85,73.87,48
20190301|2019-01-28 03:30,28,73.87,73.94,73.86,73.87,25
20190301|2019-01-28 04:00,28,73.87,73.91,73.87,73.88,16
20190301|2019-01-28 04:30,28,73.86,73.98,73.86,73.91,79
20190301|2019-01-28 05:00,28,73.93,73.99,73.91,73.91,38
20190301|2019-01-28 05:30,28,73.94,73.95,73.9,73.93,39
20190301|2019-01-28 06:00,28,73.91,74.04,73.9,73.9,96
20190301|2019-01-28 06:30,28,73.91,73.94,73.79,73.84,54
20190301|2019-01-28 07:00,28,73.85,74.01,73.49,73.61,579
20190301|2019-01-28 07:30,28,73.61,73.7,73.25,73.68,634
20190301|2019-01-28 08:00,28,73.68,73.83,73.54,73.57,380
20190301|2019-01-28 08:30,28,73.57,73.81,73.4,73.51,402
20190301|2019-01-28 09:00,28,73.54,73.88,73.52,73.8,323
20190301|2019-01-28 09:30,28,73.82,73.95,73.68,73.7,430
20190301|2019-01-28 10:00,28,73.7,73.79,73.52,73.53,499
20190301|2019-01-28 10:30,28,73.56,73.61,73.15,73.24,1399
20190301|2019-01-28 11:00,28,73.24,73.4,73.24,73.33,309
20190301|2019-01-28 11:30,28,73.34,73.46,73.28,73.42,341
20190301|2019-01-28 12:00,28,73.42,73.62,73.41,73.44,197
20190301|2019-01-28 12:30,28,73.44,73.85,73.43,73.85,309
20190301|2019-01-28 13:00,28,73.84,73.94,73.74,73.8,927
20190301|2019-01-28 20:00,29,73.66,73.66,73.6,73.65,129
20190301|2019-01-28 20:30,29,73.61,73.65,73.58,73.58,11
20190301|2019-01-28 21:00,29,73.61,73.65,73.61,73.61,26
20190301|2019-01-28 21:30,29,73.62,73.62,73.62,73.62,1
20190301|2019-01-28 22:00,29,73.65,73.65,73.65,73.65,1
20190301|2019-01-28 22:30,29,73.66,73.66,73.66,73.66,3
20190301|2019-01-28 23:00,29,73.66,73.66,73.66,73.66,1
20190301|2019-01-28 23:30,29,73.66,73.66,73.66,73.66,2
20190301|2019-01-29 00:00,29,73.66,73.79,73.66,73.72,27
20190301|2019-01-29 01:00,29,73.72,73.78,73.71,73.78,23
20190301|2019-01-29 01:30,29,73.75,73.76,73.65,73.65,45
20190301|2019-01-29 02:00,29,73.7,73.77,73.69,73.77,49
20190301|2019-01-29 02:30,29,73.77,73.87,73.76,73.86,164
20190301|2019-01-29 03:00,29,73.89,74.1,73.89,74.04,227
20190301|2019-01-29 03:30,29,74.05,74.1,74,74,44
20190301|2019-01-29 04:00,29,73.98,73.98,73.92,73.93,46
20190301|2019-01-29 04:30,29,73.94,73.96,73.91,73.96,19
20190301|2019-01-29 05:00,29,73.96,74.01,73.96,73.98,42
20190301|2019-01-29 05:30,29,74,74.03,73.99,74.03,12
20190301|2019-01-29 06:00,29,74.01,74.01,73.83,73.84,23
20190301|2019-01-29 06:30,29,73.82,73.87,73.82,73.86,49
20190301|2019-01-29 07:00,29,73.86,74.3,73.84,74.15,704
20190301|2019-01-29 07:30,29,74.16,74.28,74.15,74.18,310
20190301|2019-01-29 08:00,29,74.19,74.26,74.05,74.13,285
20190301|2019-01-29 08:30,29,74.15,74.42,74.04,74.27,982
20190301|2019-01-29 09:00,29,74.23,74.33,74.15,74.33,384
20190301|2019-01-29 09:30,29,74.34,74.38,74.05,74.07,744
20190301|2019-01-29 10:00,29,74.07,74.07,73.5,73.65,1129
20190301|2019-01-29 10:30,29,73.65,73.83,73.53,73.53,582
20190301|2019-01-29 11:00,29,73.53,73.88,73.53,73.83,445
20190301|2019-01-29 11:30,29,73.83,74.17,73.82,74.11,655
20190301|2019-01-29 12:00,29,74.12,74.31,74.11,74.23,450
20190301|2019-01-29 12:30,29,74.24,74.37,74.17,74.34,403
20190301|2019-01-29 13:00,29,74.35,74.45,74.1,74.18,1003
20190301|2019-01-29 20:00,30,74.14,74.15,73.9,74,55
20190301|2019-01-29 20:30,30,74,74.06,73.92,74.06,25
20190301|2019-01-29 21:00,30,74.06,74.06,73.99,73.99,9
20190301|2019-01-29 21:30,30,73.98,73.98,73.92,73.92,20
20190301|2019-01-29 22:00,30,73.95,73.95,73.95,73.95,10
20190301|2019-01-30 00:00,30,74.07,74.09,73.95,73.95,17
20190301|2019-01-30 00:30,30,73.99,74,73.99,73.99,8
20190301|2019-01-30 01:00,30,74.03,74.04,73.98,73.98,19
20190301|2019-01-30 01:30,30,74.02,74.02,73.92,73.92,20
20190301|2019-01-30 02:00,30,73.95,74.08,73.95,74.08,18
20190301|2019-01-30 02:30,30,74.08,74.1,74.06,74.08,25
20190301|2019-01-30 03:00,30,74.06,74.06,74.06,74.06,3
20190301|2019-01-30 03:30,30,74.08,74.14,73.96,73.96,70
20190301|2019-01-30 04:00,30,73.99,73.99,73.76,73.86,190
20190301|2019-01-30 04:30,30,73.89,73.9,73.89,73.9,3
20190301|2019-01-30 05:00,30,73.95,74.06,73.91,74.06,50
20190301|2019-01-30 05:30,30,74.07,74.21,74.07,74.16,115
20190301|2019-01-30 06:00,30,74.19,74.19,74.07,74.13,35
20190301|2019-01-30 06:30,30,74.16,74.28,74.16,74.28,65
20190301|2019-01-30 07:00,30,74.28,74.32,73.98,74.25,251
20190301|2019-01-30 07:30,30,74.2,74.25,73.98,74.08,339
20190301|2019-01-30 08:00,30,74.1,74.14,74.02,74.13,226
20190301|2019-01-30 08:30,30,74.14,74.55,74.07,74.32,1159
20190301|2019-01-30 09:00,30,74.33,74.5,74.33,74.48,368
20190301|2019-01-30 09:30,30,74.48,74.51,74.23,74.33,574
20190301|2019-01-30 10:00,30,74.37,74.4,73.78,73.82,735
20190301|2019-01-30 10:30,30,73.83,74.1,73.83,74.09,358
20190301|2019-01-30 11:00,30,74.08,74.14,73.9,73.92,467
20190301|2019-01-30 11:30,30,73.95,74.18,73.95,74.17,471
20190301|2019-01-30 12:00,30,74.14,74.21,74.12,74.17,285
20190301|2019-01-30 12:30,30,74.17,74.28,74.12,74.26,356
20190301|2019-01-30 13:00,30,74.26,74.45,74.25,74.44,1295
20190301|2019-01-30 20:00,31,74.16,74.35,74.15,74.35,169
20190301|2019-01-30 20:30,31,74.36,74.42,74.36,74.39,117
20190301|2019-01-30 21:00,31,74.4,74.5,74.39,74.47,90
20190301|2019-01-30 21:30,31,74.48,74.5,74.47,74.47,10
20190301|2019-01-30 22:00,31,74.48,74.51,74.48,74.51,25
20190301|2019-01-30 22:30,31,74.51,74.55,74.5,74.54,43
20190301|2019-01-30 23:00,31,74.54,74.55,74.53,74.55,9
20190301|2019-01-30 23:30,31,74.54,74.54,74.51,74.51,25
20190301|2019-01-31 00:00,31,74.41,74.42,74.39,74.39,31
20190301|2019-01-31 00:30,31,74.39,74.47,74.39,74.47,15
20190301|2019-01-31 01:00,31,74.49,74.49,74.41,74.41,25
20190301|2019-01-31 01:30,31,74.41,74.41,74.29,74.29,48
20190301|2019-01-31 02:00,31,74.28,74.29,74.26,74.29,62
20190301|2019-01-31 02:30,31,74.3,74.31,74.29,74.29,28
20190301|2019-01-31 03:00,31,74.27,74.31,74.23,74.31,63
20190301|2019-01-31 03:30,31,74.31,74.31,74.24,74.24,76
20190301|2019-01-31 04:00,31,74.21,74.21,74,74.14,154
20190301|2019-01-31 04:30,31,74.1,74.2,74,74.06,217
20190301|2019-01-31 05:00,31,74.08,74.11,74.03,74.1,73
20190301|2019-01-31 05:30,31,74.12,74.17,74.03,74.12,46
20190301|2019-01-31 06:00,31,74.15,74.2,74.09,74.13,19
20190301|2019-01-31 06:30,31,74.13,74.21,74,74.21,60
20190301|2019-01-31 07:00,31,74.21,74.65,74.21,74.56,837
20190301|2019-01-31 07:30,31,74.58,74.85,74.56,74.62,1734
20190301|2019-01-31 08:00,31,74.64,74.74,74.21,74.35,724
20190301|2019-01-31 08:30,31,74.33,74.56,74.33,74.54,911
20190301|2019-01-31 09:00,31,74.54,74.69,74.54,74.69,1016
20190301|2019-01-31 09:30,31,74.67,74.75,74.5,74.52,738
20190301|2019-01-31 10:00,31,74.5,74.6,74.11,74.2,875
20190301|2019-01-31 10:30,31,74.2,74.48,74.19,74.42,423
20190301|2019-01-31 11:00,31,74.4,74.71,74.36,74.67,698
20190301|2019-01-31 11:30,31,74.67,74.68,74.35,74.4,694
20190301|2019-01-31 12:00,31,74.41,74.51,74.35,74.38,470
20190301|2019-01-31 12:30,31,74.39,74.45,74.16,74.25,503
20190301|2019-01-31 13:00,31,74.25,74.49,74.09,74.21,1711
20190301|2019-01-31 20:00,1,74.45,74.45,73.98,74,769
20190301|2019-01-31 20:30,1,74.05,74.1,74.04,74.08,32
20190301|2019-01-31 21:00,1,74.09,74.09,74.08,74.08,15
20190301|2019-01-31 21:30,1,74.08,74.14,74.08,74.14,18
20190301|2019-01-31 22:00,1,74.15,74.15,74.15,74.15,9
20190301|2019-01-31 23:00,1,74.15,74.16,74.11,74.15,9
20190301|2019-01-31 23:30,1,74.15,74.15,74.15,74.15,59
20190301|2019-02-01 00:00,1,74.16,74.29,74.15,74.21,112
20190301|2019-02-01 00:30,1,74.27,74.28,74.21,74.28,3
20190301|2019-02-01 01:00,1,74.28,74.33,74.23,74.24,39
20190301|2019-02-01 01:30,1,74.24,74.27,74.22,74.25,21
20190301|2019-02-01 02:00,1,74.23,74.4,74.23,74.28,122
20190301|2019-02-01 02:30,1,74.34,74.35,74.1,74.1,56
20190301|2019-02-01 03:00,1,74.1,74.18,74.02,74.06,127
20190301|2019-02-01 03:30,1,74.1,74.1,73.92,73.99,148
20190301|2019-02-01 04:00,1,73.95,74.19,73.95,74.19,163
20190301|2019-02-01 04:30,1,74.23,74.23,74.06,74.14,42
20190301|2019-02-01 05:00,1,74.1,74.19,74.1,74.14,65
20190301|2019-02-01 05:30,1,74.11,74.11,74.01,74.01,43
20190301|2019-02-01 06:00,1,74.01,74.02,73.98,74.02,29
20190301|2019-02-01 06:30,1,74.04,74.11,73.98,73.98,141
20190301|2019-02-01 07:00,1,74,74.31,73.96,74.27,339
20190301|2019-02-01 07:30,1,74.26,74.35,74.17,74.18,286
20190301|2019-02-01 08:00,1,74.2,74.4,74.17,74.38,246
20190301|2019-02-01 08:30,1,74.38,74.53,74.31,74.47,980
20190301|2019-02-01 09:00,1,74.46,74.47,74.3,74.45,570
20190301|2019-02-01 09:30,1,74.46,74.73,74.38,74.71,1421
20190301|2019-02-01 10:00,1,74.71,74.72,74.4,74.47,486
20190301|2019-02-01 10:30,1,74.49,74.51,74.29,74.37,329
20190301|2019-02-01 11:00,1,74.38,74.4,74.29,74.34,309
20190301|2019-02-01 11:30,1,74.34,74.37,74.25,74.26,299
20190301|2019-02-01 12:00,1,74.27,74.3,74.16,74.2,520
20190301|2019-02-01 12:30,1,74.17,74.22,74.01,74.12,642
20190301|2019-02-01 13:00,1,74.1,74.11,73.56,73.65,2243
20190301|2019-02-03 20:00,4,73.75,73.82,73.62,73.82,81
20190301|2019-02-03 20:30,4,73.8,73.8,73.75,73.76,18
20190301|2019-02-03 21:00,4,73.75,73.79,73.75,73.75,10
20190301|2019-02-03 21:30,4,73.75,73.79,73.75,73.79,14
20190301|2019-02-03 22:00,4,73.76,73.82,73.75,73.75,4
20190301|2019-02-03 22:30,4,73.78,73.87,73.75,73.83,31
20190301|2019-02-03 23:00,4,73.83,73.84,73.76,73.76,24
20190301|2019-02-03 23:30,4,73.77,73.77,73.75,73.75,17
20190301|2019-02-04 00:00,4,73.75,73.76,73.66,73.67,57
20190301|2019-02-04 00:30,4,73.65,73.67,73.64,73.64,16
20190301|2019-02-04 01:00,4,73.64,73.66,73.61,73.66,46
20190301|2019-02-04 01:30,4,73.65,73.65,73.5,73.52,358
20190301|2019-02-04 02:00,4,73.54,73.59,73.41,73.53,374
20190301|2019-02-04 02:30,4,73.52,73.55,73.41,73.42,172
20190301|2019-02-04 03:00,4,73.41,73.41,73.3,73.32,369
20190301|2019-02-04 03:30,4,73.32,73.47,73.32,73.47,34
20190301|2019-02-04 04:00,4,73.45,73.45,73.2,73.22,274
20190301|2019-02-04 04:30,4,73.26,73.33,73.21,73.22,110
20190301|2019-02-04 05:00,4,73.21,73.3,73.16,73.19,147
20190301|2019-02-04 05:30,4,73.19,73.2,73.18,73.19,17
20190301|2019-02-04 06:00,4,73.19,73.54,73.19,73.29,218
20190301|2019-02-04 06:30,4,73.29,73.39,73.27,73.3,183
20190301|2019-02-04 07:00,4,73.33,73.33,73,73.04,1203
20190301|2019-02-04 07:30,4,73.04,73.18,72.66,73.15,1914
20190301|2019-02-04 08:00,4,73.11,73.29,73.03,73.06,508
20190301|2019-02-04 08:30,4,73.04,73.22,72.67,72.74,1151
20190301|2019-02-04 09:00,4,72.77,73.22,72.69,73.19,1371
20190301|2019-02-04 09:30,4,73.22,73.58,73.19,73.55,1742
20190301|2019-02-04 10:00,4,73.57,73.6,73.03,73.05,1016
20190301|2019-02-04 10:30,4,73.05,73.24,73,73.2,625
20190301|2019-02-04 11:00,4,73.2,73.2,72.82,72.88,624
20190301|2019-02-04 11:30,4,72.88,73.06,72.84,72.92,569
20190301|2019-02-04 12:00,4,72.91,73.07,72.84,73,326
20190301|2019-02-04 12:30,4,73.01,73.09,72.81,72.87,875
20190301|2019-02-04 13:00,4,72.85,72.89,72.72,72.72,1762
20190301|2019-02-04 20:00,5,72.78,72.93,72.78,72.86,128
20190301|2019-02-04 20:30,5,72.86,72.93,72.82,72.84,22
20190301|2019-02-04 21:00,5,72.84,72.84,72.84,72.84,1
20190301|2019-02-04 21:30,5,72.85,72.87,72.85,72.87,7
20190301|2019-02-04 22:00,5,72.87,72.93,72.87,72.91,18
20190301|2019-02-04 22:30,5,72.85,72.91,72.82,72.82,12
20190301|2019-02-04 23:00,5,72.84,72.91,72.83,72.87,9
20190301|2019-02-04 23:30,5,72.87,72.92,72.87,72.88,16
20190301|2019-02-05 00:00,5,72.87,72.9,72.86,72.9,6
20190301|2019-02-05 00:30,5,72.9,72.9,72.84,72.87,39
20190301|2019-02-05 01:00,5,72.86,72.91,72.86,72.86,32
20190301|2019-02-05 01:30,5,72.87,72.89,72.84,72.87,36
20190301|2019-02-05 02:00,5,72.86,72.94,72.85,72.87,45
20190301|2019-02-05 02:30,5,72.87,72.9,72.82,72.83,42
20190301|2019-02-05 03:00,5,72.82,72.87,72.72,72.85,95
20190301|2019-02-05 03:30,5,72.89,72.9,72.87,72.87,22
20190301|2019-02-05 04:00,5,72.87,72.9,72.83,72.9,27
20190301|2019-02-05 04:30,5,72.89,72.91,72.89,72.91,6
20190301|2019-02-05 05:00,5,72.87,72.88,72.83,72.86,23
20190301|2019-02-05 05:30,5,72.87,72.96,72.85,72.93,69
20190301|2019-02-05 06:00,5,72.92,72.97,72.85,72.89,80
20190301|2019-02-05 06:30,5,72.88,72.97,72.82,72.82,123
20190301|2019-02-05 07:00,5,72.85,72.98,72.77,72.89,228
20190301|2019-02-05 07:30,5,72.89,72.95,72.79,72.88,284
20190301|2019-02-05 08:00,5,72.87,72.88,72.65,72.78,603
20190301|2019-02-05 08:30,5,72.78,73.05,72.73,72.85,802
20190301|2019-02-05 09:00,5,72.84,73.07,72.75,72.9,830
20190301|2019-02-05 09:30,5,72.9,73.74,72.9,73.61,2213
20190301|2019-02-05 10:00,5,73.65,73.72,73.48,73.65,1031
20190301|2019-02-05 10:30,5,73.65,73.66,73.5,73.61,654
20190301|2019-02-05 11:00,5,73.62,73.63,73.37,73.44,527
20190301|2019-02-05 11:30,5,73.44,73.52,73.39,73.41,271
20190301|2019-02-05 12:00,5,73.43,73.6,73.35,73.6,502
20190301|2019-02-05 12:30,5,73.62,73.7,73.56,73.6,524
20190301|2019-02-05 13:00,5,73.61,73.71,73.26,73.49,1518
20190301|2019-02-05 20:00,6,73.4,73.44,73.32,73.32,94
20190301|2019-02-05 20:30,6,73.4,73.5,73.4,73.5,27
20190301|2019-02-05 21:00,6,73.49,73.49,73.49,73.49,1
20190301|2019-02-05 21:30,6,73.43,73.44,73.43,73.43,6
20190301|2019-02-05 22:00,6,73.39,73.46,73.32,73.32,9
20190301|2019-02-05 22:30,6,73.33,73.42,73.33,73.42,3
20190301|2019-02-05 23:00,6,73.42,73.42,73.33,73.33,3
20190301|2019-02-05 23:30,6,73.33,73.33,73.33,73.33,2
20190301|2019-02-06 00:00,6,73.33,73.33,73.32,73.32,4
20190301|2019-02-06 00:30,6,73.32,73.36,73.32,73.36,3
20190301|2019-02-06 01:00,6,73.44,73.44,73.37,73.39,4
20190301|2019-02-06 01:30,6,73.4,73.41,73.3,73.3,57
20190301|2019-02-06 02:00,6,73.29,73.29,73.24,73.25,53
20190301|2019-02-06 02:30,6,73.28,73.28,73.22,73.22,13
20190301|2019-02-06 03:00,6,73.16,73.21,73.1,73.2,163
20190301|2019-02-06 03:30,6,73.18,73.19,73.15,73.15,14
20190301|2019-02-06 04:00,6,73.13,73.21,73.1,73.14,36
20190301|2019-02-06 04:30,6,73.15,73.26,73.15,73.25,46
20190301|2019-02-06 05:00,6,73.28,73.28,73.24,73.25,6
20190301|2019-02-06 05:30,6,73.25,73.3,73.25,73.27,19
20190301|2019-02-06 06:00,6,73.26,73.38,73.26,73.38,46
20190301|2019-02-06 06:30,6,73.38,73.48,73.3,73.41,99
20190301|2019-02-06 07:00,6,73.41,73.46,73.31,73.35,107
20190301|2019-02-06 07:30,6,73.35,73.43,73.18,73.41,332
20190301|2019-02-06 08:00,6,73.4,73.65,73.33,73.6,385
20190301|2019-02-06 08:30,6,73.64,74.11,73.62,73.92,2864
20190301|2019-02-06 09:00,6,73.92,74.11,73.86,74.05,696
20190301|2019-02-06 09:30,6,74.05,74.11,73.72,74.08,1005
20190301|2019-02-06 10:00,6,74.09,74.09,73.74,73.79,340
20190301|2019-02-06 10:30,6,73.81,73.97,73.81,73.92,227
20190301|2019-02-06 11:00,6,73.93,73.98,73.86,73.88,305
20190301|2019-02-06 11:30,6,73.88,73.99,73.86,73.89,298
20190301|2019-02-06 12:00,6,73.86,73.86,73.73,73.79,280
20190301|2019-02-06 12:30,6,73.77,73.79,73.58,73.68,480
20190301|2019-02-06 13:00,6,73.68,73.83,73.59,73.71,924
20190301|2019-02-06 20:00,7,73.6,73.68,73.55,73.63,51
20190301|2019-02-06 20:30,7,73.66,73.66,73.57,73.57,15
20190301|2019-02-06 21:00,7,73.62,73.62,73.55,73.55,17
20190301|2019-02-06 21:30,7,73.55,73.56,73.55,73.55,29
20190301|2019-02-06 22:00,7,73.59,73.65,73.57,73.65,19
20190301|2019-02-06 22:30,7,73.61,73.61,73.61,73.61,2
20190301|2019-02-06 23:00,7,73.61,73.61,73.61,73.61,1
20190301|2019-02-06 23:30,7,73.6,73.6,73.56,73.56,7
20190301|2019-02-07 00:00,7,73.56,73.56,73.53,73.53,12
20190301|2019-02-07 00:30,7,73.53,73.6,73.53,73.6,4
20190301|2019-02-07 01:00,7,73.54,73.63,73.52,73.63,45
20190301|2019-02-07 01:30,7,73.63,73.63,73.57,73.61,17
20190301|2019-02-07 02:00,7,73.61,73.63,73.58,73.62,50
20190301|2019-02-07 02:30,7,73.59,73.65,73.54,73.65,45
20190301|2019-02-07 03:00,7,73.64,73.73,73.6,73.7,31
20190301|2019-02-07 03:30,7,73.72,73.76,73.7,73.7,36
20190301|2019-02-07 04:00,7,73.7,73.7,73.59,73.6,32
20190301|2019-02-07 04:30,7,73.61,73.65,73.6,73.62,13
20190301|2019-02-07 05:00,7,73.62,73.64,73.57,73.59,46
20190301|2019-02-07 05:30,7,73.6,73.61,73.46,73.51,137
20190301|2019-02-07 06:00,7,73.51,73.64,73.5,73.54,38
20190301|2019-02-07 06:30,7,73.53,73.86,73.49,73.7,251
20190301|2019-02-07 07:00,7,73.71,73.71,73.45,73.56,365
20190301|2019-02-07 07:30,7,73.58,73.64,73.3,73.48,640
20190301|2019-02-07 08:00,7,73.48,73.58,73.38,73.56,240
20190301|2019-02-07 08:30,7,73.53,73.54,73.21,73.43,593
20190301|2019-02-07 09:00,7,73.41,73.64,73.37,73.48,534
20190301|2019-02-07 09:30,7,73.5,73.5,72.91,72.93,1475
20190301|2019-02-07 10:00,7,72.94,72.98,72.62,72.68,1334
20190301|2019-02-07 10:30,7,72.72,72.79,72.48,72.69,1980
20190301|2019-02-07 11:00,7,72.69,73.03,72.67,72.89,641
20190301|2019-02-07 11:30,7,72.87,72.9,72.7,72.72,282
20190301|2019-02-07 12:00,7,72.74,72.87,72.72,72.82,612
20190301|2019-02-07 12:30,7,72.8,72.89,72.72,72.73,637
20190301|2019-02-07 13:00,7,72.72,72.97,72.63,72.78,1661
20190301|2019-02-07 20:00,8,72.66,72.84,72.66,72.74,177
20190301|2019-02-07 20:30,8,72.73,72.73,72.7,72.71,12
20190301|2019-02-07 21:00,8,72.78,72.83,72.78,72.8,30
20190301|2019-02-07 21:30,8,72.79,72.84,72.79,72.82,12
20190301|2019-02-07 22:00,8,72.8,72.87,72.79,72.82,15
20190301|2019-02-07 22:30,8,72.82,72.88,72.82,72.82,17
20190301|2019-02-07 23:00,8,72.82,72.89,72.82,72.85,22
20190301|2019-02-07 23:30,8,72.88,72.88,72.83,72.83,3
20190301|2019-02-08 00:00,8,72.88,72.88,72.88,72.88,2
20190301|2019-02-08 00:30,8,72.85,72.85,72.85,72.85,25
20190301|2019-02-08 01:00,8,72.85,72.89,72.85,72.88,32
20190301|2019-02-08 01:30,8,72.86,72.92,72.8,72.8,79
20190301|2019-02-08 02:00,8,72.8,72.8,72.7,72.7,56
20190301|2019-02-08 02:30,8,72.71,72.74,72.71,72.73,12
20190301|2019-02-08 03:00,8,72.72,72.85,72.7,72.85,23
20190301|2019-02-08 03:30,8,72.87,72.89,72.78,72.89,24
20190301|2019-02-08 04:00,8,72.89,72.97,72.84,72.95,61
20190301|2019-02-08 04:30,8,72.91,72.94,72.89,72.91,7
20190301|2019-02-08 05:00,8,72.9,73.01,72.9,73,52
20190301|2019-02-08 05:30,8,72.95,73.01,72.95,73.01,36
20190301|2019-02-08 06:00,8,72.92,73.01,72.92,72.94,35
20190301|2019-02-08 06:30,8,72.91,73.01,72.91,72.94,95
20190301|2019-02-08 07:00,8,72.9,72.94,72.75,72.86,283
20190301|2019-02-08 07:30,8,72.86,72.94,72.85,72.93,71
20190301|2019-02-08 08:00,8,72.92,72.99,72.82,72.85,422
20190301|2019-02-08 08:30,8,72.83,72.85,72.67,72.67,308
20190301|2019-02-08 09:00,8,72.66,72.78,72.64,72.76,397
20190301|2019-02-08 09:30,8,72.76,72.87,72.7,72.73,560
20190301|2019-02-08 10:00,8,72.73,72.74,72.53,72.62,534
20190301|2019-02-08 10:30,8,72.63,72.73,72.62,72.71,460
20190301|2019-02-08 11:00,8,72.73,72.91,72.65,72.86,1772
20190301|2019-02-08 11:30,8,72.88,72.88,72.62,72.66,616
20190301|2019-02-08 12:00,8,72.66,72.75,72.63,72.7,324
20190301|2019-02-08 12:30,8,72.69,72.71,72.61,72.61,517
20190301|2019-02-08 13:00,8,72.62,72.66,72.45,72.53,1742
20190301|2019-02-10 20:00,11,72.49,72.54,72.27,72.29,416
20190301|2019-02-10 20:30,11,72.29,72.45,72.26,72.45,81
20190301|2019-02-10 21:00,11,72.45,72.53,72.44,72.53,49
20190301|2019-02-10 21:30,11,72.53,72.59,72.49,72.49,50
20190301|2019-02-10 22:00,11,72.49,72.53,72.46,72.46,11
20190301|2019-02-10 22:30,11,72.54,72.54,72.44,72.44,14
20190301|2019-02-10 23:00,11,72.48,72.49,72.45,72.49,9
20190301|2019-02-10 23:30,11,72.45,72.57,72.45,72.51,30
20190301|2019-02-11 00:00,11,72.51,72.59,72.49,72.59,16
20190301|2019-02-11 00:30,11,72.56,72.59,72.48,72.48,7
20190301|2019-02-11 01:00,11,72.47,72.47,72.47,72.47,1
20190301|2019-02-11 01:30,11,72.48,72.48,72.4,72.42,19
20190301|2019-02-11 02:00,11,72.44,72.62,72.38,72.62,64
20190301|2019-02-11 02:30,11,72.65,72.7,72.5,72.56,74
20190301|2019-02-11 03:00,11,72.47,72.52,72.47,72.52,32
20190301|2019-02-11 03:30,11,72.5,72.64,72.47,72.64,52
20190301|2019-02-11 04:00,11,72.6,72.6,72.5,72.53,8
20190301|2019-02-11 04:30,11,72.52,72.53,72.5,72.52,13
20190301|2019-02-11 05:00,11,72.5,72.53,72.5,72.53,12
20190301|2019-02-11 05:30,11,72.54,72.57,72.53,72.54,22
20190301|2019-02-11 06:00,11,72.54,72.57,72.5,72.5,14
20190301|2019-02-11 06:30,11,72.53,72.58,72.51,72.53,30
20190301|2019-02-11 07:00,11,72.53,72.65,72.29,72.61,1016
20190301|2019-02-11 07:30,11,72.62,72.71,72.5,72.57,579
20190301|2019-02-11 08:00,11,72.57,72.57,72.32,72.39,349
20190301|2019-02-11 08:30,11,72.38,72.39,72,72.01,1991
20190301|2019-02-11 09:00,11,72.01,72.1,71.82,71.84,1582
20190301|2019-02-11 09:30,11,71.85,71.85,71.53,71.57,1778
20190301|2019-02-11 10:00,11,71.59,71.68,70.96,71.05,2469
20190301|2019-02-11 10:30,11,71.05,71.15,70.56,70.61,1886
20190301|2019-02-11 11:00,11,70.63,70.71,70.3,70.4,1819
20190301|2019-02-11 11:30,11,70.43,70.49,70.36,70.43,781
20190301|2019-02-11 12:00,11,70.45,70.85,70.43,70.69,481
20190301|2019-02-11 12:30,11,70.69,70.76,70.45,70.47,867
20190301|2019-02-11 13:00,11,70.47,70.66,70.41,70.5,1406
20190301|2019-02-11 20:00,12,70.62,70.7,70.57,70.6,286
20190301|2019-02-11 20:30,12,70.6,70.66,70.57,70.66,93
20190301|2019-02-11 21:00,12,70.66,70.66,70.6,70.63,29
20190301|2019-02-11 21:30,12,70.59,70.62,70.58,70.62,15
20190301|2019-02-11 22:00,12,70.64,70.64,70.57,70.59,14
20190301|2019-02-11 22:30,12,70.6,70.6,70.6,70.6,8
20190301|2019-02-11 23:00,12,70.59,70.61,70.56,70.56,57
20190301|2019-02-11 23:30,12,70.58,70.59,70.56,70.58,42
20190301|2019-02-12 00:00,12,70.61,70.79,70.61,70.79,58
20190301|2019-02-12 00:30,12,70.8,70.89,70.7,70.7,186
20190301|2019-02-12 01:00,12,70.7,70.75,70.7,70.75,23
20190301|2019-02-12 01:30,12,70.72,70.81,70.69,70.79,84
20190301|2019-02-12 02:00,12,70.79,70.84,70.77,70.77,57
20190301|2019-02-12 02:30,12,70.77,70.81,70.77,70.77,38
20190301|2019-02-12 03:00,12,70.78,70.81,70.68,70.69,42
20190301|2019-02-12 03:30,12,70.69,70.83,70.69,70.82,54
20190301|2019-02-12 04:00,12,70.79,70.92,70.77,70.88,138
20190301|2019-02-12 04:30,12,70.92,70.92,70.87,70.9,64
20190301|2019-02-12 05:00,12,70.91,70.93,70.8,70.85,45
20190301|2019-02-12 05:30,12,70.81,70.83,70.74,70.76,105
20190301|2019-02-12 06:00,12,70.77,70.88,70.63,70.81,188
20190301|2019-02-12 06:30,12,70.84,70.89,70.75,70.75,66
20190301|2019-02-12 07:00,12,70.72,70.78,70.48,70.61,383
20190301|2019-02-12 07:30,12,70.63,70.82,70.63,70.73,201
20190301|2019-02-12 08:00,12,70.7,70.77,70.6,70.71,320
20190301|2019-02-12 08:30,12,70.69,70.7,70.46,70.54,486
20190301|2019-02-12 09:00,12,70.52,70.53,70.15,70.15,726
20190301|2019-02-12 09:30,12,70.15,70.23,69.93,70,1245
20190301|2019-02-12 10:00,12,70.02,70.02,69.85,69.86,773
20190301|2019-02-12 10:30,12,69.85,69.93,69.81,69.93,426
20190301|2019-02-12 11:00,12,69.95,70.06,69.92,69.97,613
20190301|2019-02-12 11:30,12,69.97,70.05,69.9,69.94,260
20190301|2019-02-12 12:00,12,69.94,70.05,69.88,70.03,332
20190301|2019-02-12 12:30,12,70.03,70.03,69.75,69.8,430
20190301|2019-02-12 13:00,12,69.79,69.9,69.72,69.77,826
20190301|2019-02-12 20:00,13,69.85,69.87,69.67,69.74,436
20190301|2019-02-12 20:30,13,69.74,69.81,69.74,69.78,118
20190301|2019-02-12 21:00,13,69.76,69.85,69.76,69.8,24
20190301|2019-02-12 21:30,13,69.81,69.84,69.79,69.84,19
20190301|2019-02-12 22:00,13,69.85,69.86,69.82,69.82,12
20190301|2019-02-12 22:30,13,69.82,69.82,69.78,69.82,15
20190301|2019-02-12 23:00,13,69.79,69.87,69.78,69.82,19
20190301|2019-02-12 23:30,13,69.83,69.87,69.77,69.87,32
20190301|2019-02-13 00:00,13,69.82,69.84,69.77,69.78,64
20190301|2019-02-13 00:30,13,69.8,69.87,69.76,69.8,44
20190301|2019-02-13 01:00,13,69.82,69.88,69.78,69.85,35
20190301|2019-02-13 01:30,13,69.83,69.86,69.8,69.83,35
20190301|2019-02-13 02:00,13,69.82,69.83,69.76,69.81,34
20190301|2019-02-13 02:30,13,69.79,70.04,69.79,69.96,150
20190301|2019-02-13 03:00,13,69.99,70.04,69.83,70.02,128
20190301|2019-02-13 03:30,13,70.03,70.22,69.93,70.16,246
20190301|2019-02-13 04:00,13,70.19,70.19,70.1,70.12,41
20190301|2019-02-13 04:30,13,70.09,70.44,70.09,70.35,182
20190301|2019-02-13 05:00,13,70.35,70.4,70.32,70.33,24
20190301|2019-02-13 05:30,13,70.36,70.38,70.25,70.25,54
20190301|2019-02-13 06:00,13,70.25,70.29,70.17,70.18,23
20190301|2019-02-13 06:30,13,70.15,70.15,70,70,70
20190301|2019-02-13 07:00,13,69.96,69.97,69.65,69.81,357
20190301|2019-02-13 07:30,13,69.8,70.12,69.79,70.04,252
20190301|2019-02-13 08:00,13,70,70.62,70,70.62,713
20190301|2019-02-13 08:30,13,70.61,70.61,69.86,69.86,599
20190301|2019-02-13 09:00,13,69.85,70.12,69.84,69.93,544
20190301|2019-02-13 09:30,13,69.95,69.96,69.82,69.86,230
20190301|2019-02-13 10:00,13,69.87,69.92,69.74,69.79,218
20190301|2019-02-13 10:30,13,69.81,69.87,69.73,69.8,171
20190301|2019-02-13 11:00,13,69.76,69.93,69.75,69.93,198
20190301|2019-02-13 11:30,13,69.93,69.96,69.85,69.91,184
20190301|2019-02-13 12:00,13,69.91,70.16,69.89,70.05,246
20190301|2019-02-13 12:30,13,70.03,70.04,69.76,69.84,379
20190301|2019-02-13 13:00,13,69.85,69.99,69.77,69.81,561
20190301|2019-02-13 20:00,14,69.96,69.96,69.68,69.85,115
20190301|2019-02-13 20:30,14,69.92,70.04,69.89,69.96,24
20190301|2019-02-13 21:00,14,69.97,69.97,69.97,69.97,3
20190301|2019-02-13 21:30,14,70.01,70.05,70.01,70.05,14
20190301|2019-02-13 22:00,14,70.1,70.1,69.97,70.03,17
20190301|2019-02-13 22:30,14,70.09,70.12,70.03,70.03,9
20190301|2019-02-13 23:00,14,70.09,70.09,70.06,70.08,10
20190301|2019-02-13 23:30,14,70.12,70.12,70.12,70.12,2
20190301|2019-02-14 00:00,14,70.14,70.2,70.14,70.2,19
20190301|2019-02-14 00:30,14,70.2,70.25,70.1,70.1,36
20190301|2019-02-14 01:00,14,70.14,70.22,70.14,70.22,10
20190301|2019-02-14 01:30,14,70.22,70.24,70.1,70.24,6
20190301|2019-02-14 02:00,14,70.21,70.21,70.06,70.17,14
20190301|2019-02-14 02:30,14,70.08,70.08,70.06,70.06,3
20190301|2019-02-14 03:00,14,70.09,70.12,70.09,70.12,5
20190301|2019-02-14 03:30,14,70.1,70.19,70.07,70.19,32
20190301|2019-02-14 04:00,14,70.17,70.18,70.08,70.08,37
20190301|2019-02-14 04:30,14,70.08,70.13,70.08,70.13,6
20190301|2019-02-14 05:00,14,70.2,70.39,70.2,70.34,74
20190301|2019-02-14 05:30,14,70.29,70.29,70.21,70.21,10
20190301|2019-02-14 06:00,14,70.16,70.16,70.1,70.1,6
20190301|2019-02-14 06:30,14,70.16,70.28,70.16,70.2,65
20190301|2019-02-14 07:00,14,70.15,70.28,70.08,70.1,81
20190301|2019-02-14 07:30,14,70.08,70.28,69.9,70,104
20190301|2019-02-14 08:00,14,69.93,70.02,69.88,69.91,87
20190301|2019-02-14 08:30,14,69.89,69.9,69.85,69.86,265
20190301|2019-02-14 09:00,14,69.86,69.88,69.83,69.83,159
20190301|2019-02-14 09:30,14,69.82,69.85,69.56,69.58,563
20190301|2019-02-14 10:00,14,69.57,69.88,69.53,69.82,168
20190301|2019-02-14 10:30,14,69.82,70,69.82,69.93,144
20190301|2019-02-14 11:00,14,69.92,69.95,69.78,69.9,71
20190301|2019-02-14 11:30,14,69.9,69.92,69.8,69.83,46
20190301|2019-02-14 12:00,14,69.85,69.98,69.78,69.95,99
20190301|2019-02-14 12:30,14,69.95,69.98,69.8,69.89,146
20190301|2019-02-14 13:00,14,69.89,70.32,69.89,70.13,652
20190301|2019-02-14 20:00,15,70.28,70.5,70,70.49,68
20190301|2019-02-14 20:30,15,70.49,70.49,70.44,70.45,10
20190301|2019-02-14 21:00,15,70.5,70.5,70.42,70.42,39
20190301|2019-02-14 21:30,15,70.45,70.45,70.3,70.3,2
20190301|2019-02-14 22:00,15,70.22,70.41,70.22,70.41,6
20190301|2019-02-14 22:30,15,70.4,70.46,70.36,70.36,5
20190301|2019-02-14 23:00,15,70.43,70.45,70.42,70.42,3
20190301|2019-02-14 23:30,15,70.31,70.41,70.31,70.41,10
20190301|2019-02-15 00:30,15,70.4,70.4,70.25,70.25,20
20190301|2019-02-15 01:00,15,70.35,70.35,70.17,70.18,51
20190301|2019-02-15 01:30,15,70.13,70.13,70.12,70.13,26
20190301|2019-02-15 02:00,15,70.16,70.21,70.14,70.21,9
20190301|2019-02-15 03:00,15,70.1,70.11,70.1,70.11,8
20190301|2019-02-15 03:30,15,70.09,70.23,70.09,70.22,27
20190301|2019-02-15 04:00,15,70.11,70.11,70.11,70.11,2
20190301|2019-02-15 04:30,15,70.13,70.13,70,70,8
20190301|2019-02-15 05:00,15,70,70,69.99,69.99,4
20190301|2019-02-15 05:30,15,70,70,69.93,69.94,30
20190301|2019-02-15 06:00,15,69.98,69.98,69.98,69.98,2
20190301|2019-02-15 06:30,15,70,70,69.9,69.98,60
20190301|2019-02-15 07:00,15,69.97,70,69.78,69.78,157
20190301|2019-02-15 07:30,15,69.79,69.93,69.78,69.92,76
20190301|2019-02-15 08:00,15,69.87,70,69.83,69.85,103
20190301|2019-02-15 08:30,15,69.82,69.98,69.71,69.91,228
20190301|2019-02-15 09:00,15,69.91,70.02,69.87,69.89,97
20190301|2019-02-15 09:30,15,69.88,69.95,69.71,69.95,229
20190301|2019-02-15 10:00,15,69.93,70.45,69.88,70.33,297
20190301|2019-02-15 10:30,15,70.25,70.34,70.1,70.28,138
20190301|2019-02-15 11:00,15,70.28,70.3,70.11,70.17,112
20190301|2019-02-15 11:30,15,70.19,70.19,70.04,70.07,74
20190301|2019-02-15 12:00,15,70.05,70.1,69.93,69.98,137
20190301|2019-02-15 12:30,15,69.99,70.22,69.99,70.11,75
20190301|2019-02-15 13:00,15,70.17,70.31,70,70.31,181
20190301|2019-02-18 20:00,19,70.22,70.7,70.22,70.7,277
20190301|2019-02-18 20:30,19,70.68,70.9,70.68,70.8,64
20190301|2019-02-18 21:00,19,70.8,70.85,70.74,70.85,111
20190301|2019-02-18 21:30,19,70.85,70.87,70.85,70.87,7
20190301|2019-02-18 22:00,19,70.83,70.87,70.83,70.85,7
20190301|2019-02-18 23:30,19,70.75,70.93,70.74,70.91,68
20190301|2019-02-19 00:00,19,70.8,70.92,70.78,70.92,13
20190301|2019-02-19 00:30,19,70.92,70.93,70.92,70.93,4
20190301|2019-02-19 01:00,19,70.8,70.9,70.8,70.9,7
20190301|2019-02-19 01:30,19,70.8,70.82,70.8,70.82,9
20190301|2019-02-19 02:00,19,70.85,70.87,70.81,70.82,34
20190301|2019-02-19 02:30,19,70.81,70.85,70.71,70.73,25
20190301|2019-02-19 03:00,19,70.83,70.9,70.83,70.85,28
20190301|2019-02-19 03:30,19,70.78,70.78,70.53,70.53,76
20190301|2019-02-19 04:00,19,70.5,70.64,70.45,70.61,41
20190301|2019-02-19 04:30,19,70.61,70.67,70.61,70.62,23
20190301|2019-02-19 05:00,19,70.65,70.72,70.65,70.72,23
20190301|2019-02-19 05:30,19,70.7,70.7,70.64,70.64,10
20190301|2019-02-19 06:00,19,70.74,70.9,70.74,70.83,30
20190301|2019-02-19 06:30,19,70.79,70.85,70.77,70.82,37
20190301|2019-02-19 07:00,19,70.82,70.88,70.65,70.69,73
20190301|2019-02-19 07:30,19,70.72,70.79,70.65,70.65,41
20190301|2019-02-19 08:00,19,70.67,70.82,70.52,70.8,178
20190301|2019-02-19 08:30,19,70.85,71.09,70.64,70.88,783
20190301|2019-02-19 09:00,19,70.9,70.95,70.7,70.75,210
20190301|2019-02-19 09:30,19,70.73,70.85,70.41,70.45,202
20190301|2019-02-19 10:00,19,70.45,70.56,70.29,70.29,171
20190301|2019-02-19 10:30,19,70.31,70.37,70.26,70.28,174
20190301|2019-02-19 11:00,19,70.27,70.27,70.2,70.23,64
20190301|2019-02-19 11:30,19,70.24,70.36,70.24,70.3,135
20190301|2019-02-19 12:00,19,70.3,70.4,70.25,70.39,175
20190301|2019-02-19 12:30,19,70.39,70.39,70.25,70.3,96
20190301|2019-02-19 13:00,19,70.34,70.48,70.24,70.48,267
20190301|2019-02-19 20:00,20,70.3,70.56,70.25,70.56,75
20190301|2019-02-19 20:30,20,70.6,70.6,70.55,70.55,11
20190301|2019-02-19 21:00,20,70.62,70.67,70.62,70.67,33
20190301|2019-02-19 21:30,20,70.66,70.66,70.61,70.61,15
20190301|2019-02-19 22:00,20,70.6,70.61,70.54,70.55,27
20190301|2019-02-19 22:30,20,70.53,70.54,70.51,70.53,39
20190301|2019-02-19 23:00,20,70.55,70.55,70.55,70.55,2
20190301|2019-02-19 23:30,20,70.55,70.6,70.55,70.6,9
20190301|2019-02-20 00:00,20,70.66,70.66,70.63,70.63,12
20190301|2019-02-20 00:30,20,70.65,70.65,70.65,70.65,9
20190301|2019-02-20 01:30,20,70.69,70.73,70.69,70.7,34
20190301|2019-02-20 02:00,20,70.7,70.72,70.68,70.7,20
20190301|2019-02-20 02:30,20,70.74,70.74,70.63,70.71,32
20190301|2019-02-20 03:00,20,70.71,70.75,70.71,70.72,37
20190301|2019-02-20 03:30,20,70.75,70.75,70.69,70.69,54
20190301|2019-02-20 04:00,20,70.67,70.74,70.67,70.71,21
20190301|2019-02-20 04:30,20,70.71,70.75,70.71,70.75,8
20190301|2019-02-20 05:00,20,70.74,70.74,70.6,70.64,29
20190301|2019-02-20 05:30,20,70.64,70.65,70.6,70.6,17
20190301|2019-02-20 06:00,20,70.59,70.6,70.59,70.59,17
20190301|2019-02-20 06:30,20,70.59,70.77,70.59,70.66,69
20190301|2019-02-20 07:00,20,70.64,70.73,70.46,70.46,144
20190301|2019-02-20 07:30,20,70.42,70.85,70.34,70.77,107
20190301|2019-02-20 08:00,20,70.66,70.76,70.51,70.51,85
20190301|2019-02-20 08:30,20,70.46,70.62,70.28,70.45,355
20190301|2019-02-20 09:00,20,70.41,70.65,70.33,70.33,79
20190301|2019-02-20 09:30,20,70.34,70.52,70.31,70.35,133
20190301|2019-02-20 10:00,20,70.39,70.52,70.35,70.49,103
20190301|2019-02-20 10:30,20,70.54,70.6,70.49,70.56,171
20190301|2019-02-20 11:00,20,70.54,70.59,70.47,70.49,142
20190301|2019-02-20 11:30,20,70.48,70.48,70.33,70.34,110
20190301|2019-02-20 12:00,20,70.34,70.4,70.24,70.36,174
20190301|2019-02-20 12:30,20,70.36,70.39,70.2,70.32,105
20190301|2019-02-20 13:00,20,70.3,70.4,70.2,70.4,188
20190301|2019-02-20 20:00,21,70.37,70.4,70.26,70.26,48
20190301|2019-02-20 20:30,21,70.19,70.19,70.05,70.05,27
20190301|2019-02-20 21:00,21,70.21,70.21,70.16,70.16,2
20190301|2019-02-20 22:00,21,70.18,70.18,70.18,70.18,1
20190301|2019-02-20 22:30,21,70.2,70.2,70.18,70.18,4
20190301|2019-02-20 23:00,21,70.18,70.21,70.18,70.21,3
20190301|2019-02-20 23:30,21,70.2,70.2,70.2,70.2,10
20190301|2019-02-21 00:00,21,70.24,70.33,70.23,70.33,8
20190301|2019-02-21 00:30,21,70.38,70.4,70.35,70.4,16
20190301|2019-02-21 01:00,21,70.42,70.47,70.42,70.43,11
20190301|2019-02-21 01:30,21,70.39,70.39,70.32,70.32,24
20190301|2019-02-21 02:00,21,70.28,70.5,70.27,70.5,18
20190301|2019-02-21 02:30,21,70.48,70.5,70.41,70.41,10
20190301|2019-02-21 03:00,21,70.37,70.37,70.31,70.31,3
20190301|2019-02-21 03:30,21,70.27,70.27,70.25,70.25,4
20190301|2019-02-21 04:00,21,70.3,70.3,70.18,70.2,238
20190301|2019-02-21 04:30,21,70.19,70.37,70.19,70.37,33
20190301|2019-02-21 05:00,21,70.39,70.48,70.38,70.48,9
20190301|2019-02-21 05:30,21,70.45,70.5,70.44,70.5,18
20190301|2019-02-21 06:00,21,70.4,70.43,70.31,70.34,4
20190301|2019-02-21 06:30,21,70.38,70.85,70.38,70.77,201
20190301|2019-02-21 07:00,21,70.76,71.5,70.76,71.35,280
20190301|2019-02-21 07:30,21,71.35,71.35,71.13,71.17,101
20190301|2019-02-21 08:00,21,71.14,71.34,71.11,71.26,49
20190301|2019-02-21 08:30,21,71.24,71.28,71.05,71.25,38
20190301|2019-02-21 09:00,21,71.25,71.36,71.11,71.11,51
20190301|2019-02-21 09:30,21,71.11,71.59,71.11,71.52,217
20190301|2019-02-21 10:00,21,71.49,71.53,71.36,71.39,142
20190301|2019-02-21 10:30,21,71.42,71.6,71.3,71.6,97
20190301|2019-02-21 11:00,21,71.79,72.3,71.79,72.3,71
20190301|2019-02-21 11:30,21,72.25,72.25,72.03,72.03,7
20190301|2019-02-21 12:00,21,72.23,72.23,72,72.13,67
20190301|2019-02-21 12:30,21,72.22,72.22,72.13,72.18,52
20190301|2019-02-21 13:00,21,72.06,72.24,71.89,72.17,40
20190301|2019-02-21 20:00,22,72.42,72.42,72.41,72.41,2
20190301|2019-02-22 01:00,22,72.99,72.99,72.99,72.99,3
20190301|2019-02-22 05:00,22,72.99,72.99,72.99,72.99,10
20190301|2019-02-22 06:00,22,72.95,72.95,72.95,72.95,3
20190301|2019-02-22 06:30,22,72.97,72.97,72.97,72.97,3
20190301|2019-02-22 07:00,22,72.95,72.95,72.95,72.95,2
20190301|2019-02-22 07:30,22,72.15,72.15,72.05,72.05,15
20190301|2019-02-22 08:30,22,71.8,71.8,71.55,71.55,31
20190301|2019-02-22 09:00,22,71.25,71.25,71.25,71.25,1
20190301|2019-02-22 10:00,22,71,71,71,71,15
20190301|2019-02-22 11:30,22,72,72,72,72,8
20190301|2019-02-24 20:00,25,72.2,72.2,72.2,72.2,2
20190301|2019-02-25 02:30,25,72.25,72.25,72.25,72.25,1
20190301|2019-02-25 09:00,25,72.49,72.54,72.49,72.54,20
20190301|2019-02-25 10:00,25,72.41,72.42,72.41,72.42,3
20190301|2019-02-25 10:30,25,72.45,72.45,72.45,72.45,2
20190301|2019-02-25 11:00,25,72.5,72.53,72.45,72.45,7
20190301|2019-02-25 11:30,25,72.4,72.4,72.4,72.4,2
20190301|2019-02-25 12:00,25,72.22,72.22,72.2,72.2,3
20190301|2019-02-25 12:30,25,72.18,72.18,72.1,72.1,6
20190301|2019-02-25 13:00,25,72.06,72.06,72.06,72.06,1
20190301|2019-02-25 20:30,26,72.27,72.27,72.27,72.27,1
20190301|2019-02-26 10:30,26,71.38,71.38,71.33,71.34,14
20190301|2019-02-26 11:30,26,71.16,71.16,71.16,71.16,2
20190301|2019-02-27 08:30,27,71.25,71.27,71.25,71.26,6
20190301|2019-02-28 09:00,28,71.8,71.8,71.8,71.8,2
20190301|2019-03-01 08:30,1,72.34,72.34,72.34,72.34,5
20190301|2019-03-01 09:00,1,72,72,72,72,2
20190301|2019-03-01 12:00,1,72.02,72.02,71.4,71.4,2
20190301|2019-03-04 09:00,4,72.97,72.98,72.97,72.98,3
20190301|2019-03-04 10:00,4,72.48,72.48,72.48,72.48,1
20190301|2019-03-05 10:00,5,72.73,72.73,72.62,72.62,4
20190301|2019-03-07 09:00,7,72.13,72.13,72.13,72.13,2
20190501|2018-08-20 06:30,20,82.97,82.97,82.97,82.97,1
20190501|2018-08-20 07:00,20,83.02,83.02,83.02,83.02,4
20190501|2018-08-20 07:30,20,82.97,83.25,82.92,83.25,15
20190501|2018-08-20 08:00,20,83.19,83.63,83.19,83.49,26
20190501|2018-08-20 08:30,20,83.16,83.34,82.91,82.91,18
20190501|2018-08-20 09:00,20,82.88,82.88,82.57,82.62,31
20190501|2018-08-20 09:30,20,82.74,82.88,82.74,82.88,3
20190501|2018-08-20 10:00,20,82.85,82.89,82.61,82.61,17
20190501|2018-08-20 10:30,20,82.61,82.86,82.61,82.86,7
20190501|2018-08-20 11:00,20,82.92,82.92,82.92,82.92,2
20190501|2018-08-20 11:30,20,82.89,82.93,82.87,82.93,11
20190501|2018-08-20 12:00,20,83.13,83.14,83.12,83.12,3
20190501|2018-08-20 12:30,20,83.15,83.5,83.15,83.5,38
20190501|2018-08-20 13:00,20,83.34,83.34,83.16,83.29,73
20190501|2018-08-20 20:00,21,83.3,83.36,83.25,83.36,3
20190501|2018-08-21 01:00,21,83.3,83.3,83.3,83.3,2
20190501|2018-08-21 01:30,21,83.46,83.46,83.46,83.46,2
20190501|2018-08-21 03:00,21,83.85,83.92,83.85,83.92,2
20190501|2018-08-21 03:30,21,83.99,84.16,83.99,84.16,17
20190501|2018-08-21 06:30,21,84.1,84.51,84.1,84.51,15
20190501|2018-08-21 07:00,21,84.48,84.49,84.19,84.29,14
20190501|2018-08-21 07:30,21,84.19,84.19,84.19,84.19,1
20190501|2018-08-21 08:30,21,83.83,83.86,83.63,83.86,5
20190501|2018-08-21 09:00,21,83.97,84,83.97,84,11
20190501|2018-08-21 09:30,21,84,84.15,83.71,83.71,8
20190501|2018-08-21 10:00,21,83.84,83.84,83.63,83.63,3
20190501|2018-08-21 10:30,21,83.78,83.78,83.78,83.78,1
20190501|2018-08-21 11:00,21,83.87,83.88,83.87,83.88,8
20190501|2018-08-21 11:30,21,83.65,83.71,83.65,83.71,5
20190501|2018-08-21 12:00,21,83.87,83.87,83.87,83.87,1
20190501|2018-08-21 12:30,21,83.61,83.65,83.56,83.63,9
20190501|2018-08-21 13:00,21,83.63,83.86,83.62,83.86,23
20190501|2018-08-21 20:00,22,83.87,84.07,83.85,84.07,4
20190501|2018-08-21 21:30,22,83.94,83.94,83.94,83.94,1
20190501|2018-08-21 22:00,22,83.9,83.9,83.9,83.9,2
20190501|2018-08-22 01:30,22,83.85,83.85,83.85,83.85,1
20190501|2018-08-22 02:30,22,83.8,83.8,83.8,83.8,1
20190501|2018-08-22 03:00,22,83.74,83.74,83.73,83.73,4
20190501|2018-08-22 03:30,22,83.74,83.76,83.74,83.76,8
20190501|2018-08-22 05:00,22,83.72,83.72,83.72,83.72,1
20190501|2018-08-22 05:30,22,83.77,83.77,83.77,83.77,1
20190501|2018-08-22 06:30,22,83.71,83.71,83.7,83.7,2
20190501|2018-08-22 07:00,22,83.63,83.63,83.63,83.63,1
20190501|2018-08-22 07:30,22,83.63,83.75,83.63,83.7,8
20190501|2018-08-22 08:00,22,83.83,83.9,83.69,83.69,5
20190501|2018-08-22 08:30,22,83.64,83.64,82.84,82.99,120
20190501|2018-08-22 09:00,22,82.9,83.03,82.86,83.03,7
20190501|2018-08-22 09:30,22,82.92,82.92,82.69,82.78,6
20190501|2018-08-22 10:00,22,82.88,82.95,82.85,82.95,7
20190501|2018-08-22 10:30,22,82.92,82.92,82.8,82.82,49
20190501|2018-08-22 12:30,22,82.87,82.87,82.87,82.87,1
20190501|2018-08-22 13:00,22,82.97,83.02,82.9,83,25
20190501|2018-08-22 21:00,23,82.81,82.85,82.81,82.85,2
20190501|2018-08-22 22:00,23,82.7,82.7,82.7,82.7,5
20190501|2018-08-22 22:30,23,82.61,82.61,82.61,82.61,2
20190501|2018-08-22 23:00,23,82.54,82.54,82.42,82.42,9
20190501|2018-08-23 00:30,23,82.61,82.96,82.61,82.96,3
20190501|2018-08-23 02:30,23,82.72,83.12,82.72,83.1,102
20190501|2018-08-23 03:00,23,82.97,83.13,82.97,83.13,5
20190501|2018-08-23 04:00,23,82.91,82.91,82.65,82.65,4
20190501|2018-08-23 04:30,23,82.61,82.77,82.6,82.77,3
20190501|2018-08-23 06:30,23,82.62,82.62,82.56,82.56,2
20190501|2018-08-23 07:00,23,82.43,82.43,82.42,82.42,2
20190501|2018-08-23 07:30,23,82.67,82.67,82.33,82.34,17
20190501|2018-08-23 08:00,23,82.33,82.55,82.3,82.55,6
20190501|2018-08-23 08:30,23,82.49,82.83,82.45,82.75,15
20190501|2018-08-23 09:00,23,82.7,82.7,82.3,82.3,72
20190501|2018-08-23 09:30,23,82.53,82.53,82.31,82.31,9
20190501|2018-08-23 10:00,23,82.33,82.33,82.23,82.23,47
20190501|2018-08-23 10:30,23,82.31,82.31,82.28,82.28,3
20190501|2018-08-23 11:00,23,82.21,82.21,82.02,82.02,102
20190501|2018-08-23 11:30,23,82.03,82.12,82.01,82.12,10
20190501|2018-08-23 12:00,23,82.2,82.2,82.17,82.17,2
20190501|2018-08-23 12:30,23,82.25,82.25,82.25,82.25,1
20190501|2018-08-23 13:00,23,82.27,82.36,82.23,82.34,22
20190501|2018-08-23 20:00,24,82.29,82.29,82.29,82.29,5
20190501|2018-08-23 20:30,24,82.38,82.45,82.29,82.45,11
20190501|2018-08-23 21:30,24,82.88,82.88,82.88,82.88,2
20190501|2018-08-24 03:00,24,82.63,82.76,82.63,82.76,9
20190501|2018-08-24 03:30,24,82.86,82.86,82.86,82.86,4
20190501|2018-08-24 04:00,24,82.77,82.89,82.77,82.89,6
20190501|2018-08-24 05:00,24,82.73,82.75,82.73,82.75,2
20190501|2018-08-24 05:30,24,82.85,82.85,82.85,82.85,1
20190501|2018-08-24 06:00,24,82.99,83.01,82.99,83.01,6
20190501|2018-08-24 06:30,24,83.07,83.07,83.07,83.07,1
20190501|2018-08-24 07:00,24,83.04,83.04,83.04,83.04,5
20190501|2018-08-24 07:30,24,83.2,83.54,83.11,83.11,19
20190501|2018-08-24 08:00,24,83.53,83.83,83.53,83.65,18
20190501|2018-08-24 08:30,24,83.65,83.66,83.17,83.17,51
20190501|2018-08-24 09:00,24,83.09,83.15,83.09,83.15,2
20190501|2018-08-24 09:30,24,83.1,83.11,83.1,83.1,6
20190501|2018-08-24 10:00,24,82.94,82.94,82.94,82.94,2
20190501|2018-08-24 10:30,24,82.88,83.05,82.8,82.8,6
20190501|2018-08-24 11:00,24,82.79,82.79,82.51,82.51,11
20190501|2018-08-24 11:30,24,82.7,82.7,82.51,82.65,3
20190501|2018-08-24 12:00,24,82.36,82.39,82.33,82.39,6
20190501|2018-08-24 12:30,24,82.36,82.36,82.08,82.08,27
20190501|2018-08-24 13:00,24,82.17,82.23,82.13,82.17,13
20190501|2018-08-26 20:00,27,82.11,82.4,81.99,82.4,27
20190501|2018-08-26 20:30,27,82.21,82.21,82.21,82.21,1
20190501|2018-08-26 21:00,27,82.4,82.53,82.4,82.53,2
20190501|2018-08-26 21:30,27,82.53,82.69,82.49,82.67,8
20190501|2018-08-26 22:00,27,82.9,82.9,82.9,82.9,1
20190501|2018-08-26 22:30,27,82.9,82.9,82.9,82.9,1
20190501|2018-08-26 23:30,27,82.39,82.39,82.39,82.39,1
20190501|2018-08-27 00:30,27,82.85,83.49,82.85,83.49,10
20190501|2018-08-27 01:00,27,83.16,83.16,82.95,82.95,3
20190501|2018-08-27 01:30,27,83.48,83.56,83.48,83.56,2
20190501|2018-08-27 02:00,27,82.97,82.97,82.96,82.96,2
20190501|2018-08-27 02:30,27,82.95,82.95,82.95,82.95,1
20190501|2018-08-27 03:00,27,82.72,82.72,82.72,82.72,2
20190501|2018-08-27 03:30,27,82.63,82.63,82.37,82.37,9
20190501|2018-08-27 05:00,27,82.47,82.47,82.47,82.47,1
20190501|2018-08-27 05:30,27,82.44,82.46,82.43,82.44,6
20190501|2018-08-27 06:00,27,82.46,82.55,82.46,82.55,5
20190501|2018-08-27 06:30,27,82.6,82.6,82.6,82.6,1
20190501|2018-08-27 07:00,27,82.57,82.77,82.55,82.76,16
20190501|2018-08-27 07:30,27,82.75,82.75,82.7,82.7,4
20190501|2018-08-27 08:00,27,82.76,82.76,82.76,82.76,1
20190501|2018-08-27 08:30,27,82.65,83.01,82.61,82.97,29
20190501|2018-08-27 09:00,27,83.03,83.17,83.03,83.05,17
20190501|2018-08-27 09:30,27,82.9,83.39,82.9,83.03,20
20190501|2018-08-27 10:00,27,83.03,83.03,82.8,82.82,5
20190501|2018-08-27 10:30,27,82.93,82.99,82.93,82.99,2
20190501|2018-08-27 11:00,27,82.82,82.82,82.82,82.82,5
20190501|2018-08-27 11:30,27,82.76,83.08,82.76,83.08,22
20190501|2018-08-27 12:00,27,83.13,83.17,83.13,83.16,4
20190501|2018-08-27 12:30,27,83.21,83.48,83.21,83.48,5
20190501|2018-08-27 13:00,27,83.46,83.94,83.42,83.59,103
20190501|2018-08-27 20:30,28,83.36,83.36,83.34,83.34,12
20190501|2018-08-27 21:00,28,83.3,83.3,83.3,83.3,1
20190501|2018-08-28 04:30,28,83.9,83.9,83.9,83.9,1
20190501|2018-08-28 05:00,28,83.99,84.17,83.99,84.17,13
20190501|2018-08-28 06:00,28,83.84,83.84,83.7,83.7,3
20190501|2018-08-28 06:30,28,83.71,83.71,83.71,83.71,1
20190501|2018-08-28 07:00,28,83.72,83.72,83.23,83.23,7
20190501|2018-08-28 07:30,28,83.41,83.41,83.38,83.38,2
20190501|2018-08-28 08:30,28,83.65,83.82,83.65,83.76,18
20190501|2018-08-28 09:00,28,83.82,83.88,83.82,83.88,29
20190501|2018-08-28 09:30,28,83.69,83.76,83.69,83.76,5
20190501|2018-08-28 10:00,28,83.72,84.31,83.72,84.3,56
20190501|2018-08-28 10:30,28,84.29,84.29,84.28,84.28,2
20190501|2018-08-28 11:00,28,84.26,84.26,84.09,84.09,12
20190501|2018-08-28 11:30,28,84.23,84.26,84.23,84.26,2
20190501|2018-08-28 12:00,28,84.34,84.44,84.31,84.43,26
20190501|2018-08-28 12:30,28,84.42,84.42,84.18,84.37,18
20190501|2018-08-28 13:00,28,84.24,84.24,84,84.08,57
20190501|2018-08-28 20:00,29,84.18,84.65,84.17,84.57,26
20190501|2018-08-29 01:00,29,84.28,84.4,84.28,84.28,9
20190501|2018-08-29 01:30,29,84.05,84.05,83.81,83.81,4
20190501|2018-08-29 02:00,29,83.86,83.86,83.86,83.86,1
20190501|2018-08-29 02:30,29,83.97,84.03,83.97,84.03,2
20190501|2018-08-29 03:30,29,83.76,83.76,83.76,83.76,1
20190501|2018-08-29 04:30,29,83.76,83.76,83.76,83.76,1
20190501|2018-08-29 05:30,29,83.76,83.76,83.72,83.72,10
20190501|2018-08-29 06:30,29,83.91,84,83.91,83.95,6
20190501|2018-08-29 07:00,29,83.9,83.9,83.48,83.48,28
20190501|2018-08-29 08:00,29,83.76,84.03,83.76,84.03,4
20190501|2018-08-29 08:30,29,83.79,83.79,83.36,83.5,30
20190501|2018-08-29 09:00,29,83.47,83.6,83.32,83.32,14
20190501|2018-08-29 09:30,29,83.24,83.44,83.11,83.11,32
20190501|2018-08-29 10:00,29,83.1,83.1,83.06,83.06,6
20190501|2018-08-29 10:30,29,83.54,83.56,83.54,83.56,6
20190501|2018-08-29 11:00,29,83.57,84.02,83.57,84.02,33
20190501|2018-08-29 11:30,29,83.98,83.98,83.76,83.76,4
20190501|2018-08-29 12:30,29,83.98,83.98,83.63,83.63,15
20190501|2018-08-29 13:00,29,83.54,83.69,83.54,83.54,59
20190501|2018-08-29 21:30,30,83.75,83.93,83.74,83.88,8
20190501|2018-08-29 22:00,30,83.78,83.78,83.78,83.78,1
20190501|2018-08-29 23:30,30,83.61,83.61,83.61,83.61,1
20190501|2018-08-30 05:30,30,83.85,83.85,83.85,83.85,5
20190501|2018-08-30 06:00,30,83.91,83.91,83.91,83.91,1
20190501|2018-08-30 07:00,30,83.76,83.76,83.76,83.76,1
20190501|2018-08-30 07:30,30,83.87,83.87,83.87,83.87,1
20190501|2018-08-30 08:00,30,83.62,83.72,83.61,83.72,11
20190501|2018-08-30 08:30,30,83.54,83.58,83.15,83.21,79
20190501|2018-08-30 09:00,30,83.11,83.13,83.04,83.04,13
20190501|2018-08-30 09:30,30,83.16,83.16,83.1,83.1,13
20190501|2018-08-30 10:00,30,83.01,83.01,82.92,82.99,10
20190501|2018-08-30 10:30,30,82.9,82.9,82.87,82.87,13
20190501|2018-08-30 11:00,30,82.75,82.78,82.75,82.78,3
20190501|2018-08-30 12:00,30,82.87,82.88,82.81,82.88,6
20190501|2018-08-30 12:30,30,82.83,82.88,82.79,82.88,15
20190501|2018-08-30 13:00,30,82.83,83.1,82.82,83.07,41
20190501|2018-08-30 20:00,31,82.96,82.96,82.85,82.85,2
20190501|2018-08-30 20:30,31,82.91,83.05,82.91,83.05,2
20190501|2018-08-31 00:30,31,83.1,83.12,83.1,83.12,2
20190501|2018-08-31 05:00,31,83.12,83.15,83.12,83.15,19
20190501|2018-08-31 07:00,31,83.01,83.02,82.91,82.91,38
20190501|2018-08-31 07:30,31,83.1,83.33,83.1,83.25,15
20190501|2018-08-31 08:30,31,83.17,83.36,83.15,83.29,21
20190501|2018-08-31 09:00,31,83.2,83.55,83.2,83.55,11
20190501|2018-08-31 09:30,31,83.57,83.57,83.41,83.41,4
20190501|2018-08-31 10:00,31,83.63,83.65,83.37,83.37,9
20190501|2018-08-31 11:00,31,83.63,83.67,83.44,83.44,6
20190501|2018-08-31 11:30,31,83.45,83.45,83.45,83.45,1
20190501|2018-08-31 12:00,31,83.63,83.63,83.63,83.63,3
20190501|2018-08-31 12:30,31,83.08,83.2,83.06,83.1,7
20190501|2018-08-31 13:00,31,83.13,83.13,82.92,82.96,18
20190501|2018-09-03 20:00,4,83.38,83.58,83.28,83.52,35
20190501|2018-09-03 20:30,4,83.54,83.69,83.31,83.31,17
20190501|2018-09-03 21:30,4,83.26,83.26,83.26,83.26,2
20190501|2018-09-03 22:00,4,83.3,83.3,83.3,83.3,2
20190501|2018-09-04 00:30,4,83.32,83.32,83.04,83.26,11
20190501|2018-09-04 01:00,4,83.12,83.12,83.12,83.12,2
20190501|2018-09-04 02:00,4,83,83.14,83,83.14,3
20190501|2018-09-04 03:00,4,83,83,83,83,1
20190501|2018-09-04 03:30,4,83.02,83.02,83.02,83.02,1
20190501|2018-09-04 04:00,4,83,83,82.96,82.96,3
20190501|2018-09-04 05:00,4,82.94,82.94,82.91,82.91,5
20190501|2018-09-04 05:30,4,82.84,83.05,82.83,83.05,4
20190501|2018-09-04 06:00,4,82.95,82.95,82.65,82.65,30
20190501|2018-09-04 06:30,4,82.63,82.63,82.55,82.56,36
20190501|2018-09-04 07:00,4,82.46,82.46,82.33,82.33,32
20190501|2018-09-04 07:30,4,82.37,82.4,82.37,82.4,12
20190501|2018-09-04 08:00,4,82.38,82.38,82.2,82.24,32
20190501|2018-09-04 08:30,4,82.33,82.42,82.33,82.39,27
20190501|2018-09-04 09:00,4,82.41,82.41,82.34,82.35,8
20190501|2018-09-04 09:30,4,82.2,82.34,82.2,82.22,6
20190501|2018-09-04 10:00,4,82.2,82.2,82.19,82.19,3
20190501|2018-09-04 10:30,4,82.48,82.91,82.35,82.35,14
20190501|2018-09-04 11:00,4,82.44,82.67,82.43,82.67,27
20190501|2018-09-04 11:30,4,82.67,83.29,82.67,83.2,35
20190501|2018-09-04 12:00,4,83.29,83.4,83.16,83.24,118
20190501|2018-09-04 12:30,4,83.23,83.23,83.17,83.17,7
20190501|2018-09-04 13:00,4,83.38,83.51,83.37,83.51,37
20190501|2018-09-04 20:00,5,83.43,83.43,83.24,83.24,2
20190501|2018-09-04 20:30,5,83.56,83.61,83.56,83.61,9
20190501|2018-09-04 21:00,5,83.54,83.54,83.54,83.54,1
20190501|2018-09-04 21:30,5,83.48,83.48,83.48,83.48,1
20190501|2018-09-04 22:30,5,83.35,83.35,83.35,83.35,2
20190501|2018-09-04 23:00,5,83.4,83.4,83.4,83.4,1
20190501|2018-09-04 23:30,5,83.4,83.4,83.4,83.4,1
20190501|2018-09-05 00:30,5,83.14,83.14,83.05,83.05,4
20190501|2018-09-05 01:00,5,83.11,83.11,83.11,83.11,1
20190501|2018-09-05 01:30,5,83.03,83.18,83.03,83.16,5
20190501|2018-09-05 02:30,5,83.12,83.12,83.12,83.12,2
20190501|2018-09-05 03:00,5,83.07,83.07,83.07,83.07,1
20190501|2018-09-05 04:30,5,83.1,83.1,83.09,83.09,2
20190501|2018-09-05 05:00,5,83.04,83.04,82.99,83.02,5
20190501|2018-09-05 05:30,5,82.94,82.94,82.49,82.72,30
20190501|2018-09-05 06:00,5,82.63,82.63,82.56,82.56,4
20190501|2018-09-05 06:30,5,82.72,82.72,82.72,82.72,1
20190501|2018-09-05 07:00,5,82.82,82.83,82.78,82.78,5
20190501|2018-09-05 07:30,5,82.72,82.88,82.6,82.88,5
20190501|2018-09-05 08:00,5,82.61,82.61,82.56,82.56,2
20190501|2018-09-05 08:30,5,82.53,82.57,82.26,82.29,26
20190501|2018-09-05 09:00,5,82.3,82.4,82.2,82.31,20
20190501|2018-09-05 09:30,5,82.53,82.63,82.51,82.6,10
20190501|2018-09-05 10:00,5,82.77,82.77,82.76,82.77,3
20190501|2018-09-05 10:30,5,82.66,82.66,82.64,82.64,3
20190501|2018-09-05 12:00,5,82.55,82.55,82.54,82.54,2
20190501|2018-09-05 13:00,5,82.87,82.87,82.45,82.48,66
20190501|2018-09-05 21:30,6,82.34,82.34,82.34,82.34,1
20190501|2018-09-05 22:00,6,82.64,82.64,82.64,82.64,1
20190501|2018-09-05 23:00,6,82.65,82.65,82.65,82.65,1
20190501|2018-09-06 01:00,6,82.59,82.59,82.59,82.59,1
20190501|2018-09-06 01:30,6,82.41,82.41,82.32,82.32,10
20190501|2018-09-06 03:30,6,82.4,82.4,82.4,82.4,1
20190501|2018-09-06 05:00,6,82.52,82.59,82.2,82.2,27
20190501|2018-09-06 05:30,6,82.2,82.2,82.2,82.2,4
20190501|2018-09-06 06:30,6,82.31,82.31,82.28,82.28,2
20190501|2018-09-06 07:00,6,82.4,82.51,82.4,82.51,10
20190501|2018-09-06 07:30,6,82.32,82.32,82.32,82.32,1
20190501|2018-09-06 08:30,6,82.41,82.53,82.41,82.53,36
20190501|2018-09-06 09:00,6,82.76,82.79,82.6,82.6,5
20190501|2018-09-06 09:30,6,82.45,82.45,82.19,82.29,31
20190501|2018-09-06 10:00,6,82.16,82.19,82.14,82.19,6
20190501|2018-09-06 10:30,6,82.27,82.3,82.27,82.3,2
20190501|2018-09-06 11:00,6,82.13,82.19,82.13,82.19,4
20190501|2018-09-06 11:30,6,82.18,82.18,82.17,82.17,2
20190501|2018-09-06 12:00,6,82.17,82.17,82.17,82.17,2
20190501|2018-09-06 12:30,6,82.19,82.19,82.16,82.16,3
20190501|2018-09-06 13:00,6,82.18,82.18,82.1,82.15,12
20190501|2018-09-06 20:00,7,82.08,82.08,82.08,82.08,1
20190501|2018-09-06 22:00,7,82.11,82.11,82.11,82.11,1
20190501|2018-09-07 00:30,7,82.05,82.05,82.05,82.05,3
20190501|2018-09-07 01:00,7,82.04,82.06,82,82,23
20190501|2018-09-07 01:30,7,81.99,82.06,81.99,82.03,20
20190501|2018-09-07 04:00,7,82.02,82.02,82.02,82.02,1
20190501|2018-09-07 05:30,7,82.08,82.08,82.08,82.08,1
20190501|2018-09-07 06:00,7,82.04,82.04,82.02,82.04,4
20190501|2018-09-07 06:30,7,82.06,82.08,82.06,82.08,4
20190501|2018-09-07 07:00,7,82.09,82.4,82.09,82.25,21
20190501|2018-09-07 07:30,7,82.25,82.25,81.99,82.1,19
20190501|2018-09-07 08:00,7,82.07,82.17,82.07,82.17,5
20190501|2018-09-07 08:30,7,82.16,83.03,82.16,82.95,27
20190501|2018-09-07 09:00,7,82.98,83.62,82.98,83.62,31
20190501|2018-09-07 09:30,7,83.51,84,83.51,83.99,34
20190501|2018-09-07 10:00,7,83.98,83.98,83.68,83.79,11
20190501|2018-09-07 10:30,7,83.53,83.53,83.48,83.48,3
20190501|2018-09-07 11:00,7,83.24,83.28,82.65,82.67,83
20190501|2018-09-07 11:30,7,82.64,82.65,82.63,82.65,3
20190501|2018-09-07 12:00,7,82.96,83.09,82.96,83.09,3
20190501|2018-09-07 12:30,7,82.97,82.97,82.69,82.69,8
20190501|2018-09-07 13:00,7,82.69,82.86,82.65,82.85,63
20190501|2018-09-09 20:00,10,83.25,83.98,83.25,83.81,38
20190501|2018-09-09 20:30,10,84,84,83.91,83.91,2
20190501|2018-09-09 23:30,10,83.86,83.86,83.86,83.86,2
20190501|2018-09-10 00:00,10,83.83,83.83,83.72,83.72,9
20190501|2018-09-10 01:00,10,83.68,83.68,83.6,83.6,2
20190501|2018-09-10 01:30,10,83.48,83.48,83.35,83.45,13
20190501|2018-09-10 02:00,10,83.5,83.52,83.5,83.52,6
20190501|2018-09-10 03:00,10,83.36,83.36,83.29,83.29,3
20190501|2018-09-10 03:30,10,83.4,83.5,83.34,83.5,3
20190501|2018-09-10 04:00,10,83.52,83.65,83.52,83.65,4
20190501|2018-09-10 04:30,10,83.69,83.69,83.66,83.66,4
20190501|2018-09-10 05:00,10,83.66,83.85,83.65,83.85,14
20190501|2018-09-10 05:30,10,83.83,83.92,83.69,83.69,6
20190501|2018-09-10 06:30,10,83.92,83.94,83.92,83.94,5
20190501|2018-09-10 07:00,10,83.55,83.55,83.51,83.51,20
20190501|2018-09-10 07:30,10,83.71,84.12,83.71,84.08,23
20190501|2018-09-10 08:00,10,84.08,84.2,83.78,84.18,25
20190501|2018-09-10 08:30,10,83.95,84.16,83.73,83.73,10
20190501|2018-09-10 09:00,10,83.9,84.19,83.9,84.17,34
20190501|2018-09-10 09:30,10,84.11,84.38,84.1,84.38,70
20190501|2018-09-10 10:00,10,84.32,84.32,84.03,84.03,5
20190501|2018-09-10 10:30,10,83.84,83.84,83.84,83.84,1
20190501|2018-09-10 11:00,10,84.06,84.11,84.06,84.11,7
20190501|2018-09-10 11:30,10,84.06,84.06,84.06,84.06,2
20190501|2018-09-10 12:00,10,84.16,84.44,84.16,84.44,14
20190501|2018-09-10 12:30,10,84.44,84.49,84.43,84.49,31
20190501|2018-09-10 13:00,10,84.48,84.48,84.2,84.2,67
20190501|2018-09-10 21:00,11,84.35,84.35,84.35,84.35,3
20190501|2018-09-10 21:30,11,84.33,84.33,84.33,84.33,1
20190501|2018-09-10 22:30,11,84.28,84.28,84.28,84.28,2
20190501|2018-09-11 01:00,11,84.29,84.29,84.25,84.25,2
20190501|2018-09-11 03:00,11,84.4,84.4,84.33,84.33,8
20190501|2018-09-11 05:30,11,84.02,84.02,83.76,83.78,6
20190501|2018-09-11 07:00,11,83.54,83.54,83.52,83.52,2
20190501|2018-09-11 07:30,11,83.77,83.77,83.75,83.75,2
20190501|2018-09-11 08:00,11,83.8,83.81,83.6,83.6,6
20190501|2018-09-11 08:30,11,83.59,83.59,82.87,83.07,68
20190501|2018-09-11 09:00,11,83.1,83.27,83.1,83.27,2
20190501|2018-09-11 09:30,11,83.06,83.29,83.05,83.29,8
20190501|2018-09-11 10:00,11,83.3,83.34,83.19,83.33,11
20190501|2018-09-11 10:30,11,83.38,83.49,83.36,83.49,11
20190501|2018-09-11 11:00,11,83.35,83.35,83.28,83.28,5
20190501|2018-09-11 11:30,11,83.36,83.39,83.23,83.3,10
20190501|2018-09-11 12:00,11,83.35,83.41,83.35,83.41,2
20190501|2018-09-11 12:30,11,83.29,83.41,83.27,83.41,6
20190501|2018-09-11 13:00,11,83.45,83.77,83.45,83.62,48
20190501|2018-09-11 20:00,12,83.76,83.81,83.71,83.71,50
20190501|2018-09-11 20:30,12,83.74,83.74,83.74,83.74,2
20190501|2018-09-11 21:30,12,83.74,83.74,83.74,83.74,1
20190501|2018-09-12 01:30,12,83.37,83.37,83.34,83.34,2
20190501|2018-09-12 05:00,12,83.62,83.63,83.62,83.63,2
20190501|2018-09-12 05:30,12,83.68,83.71,83.68,83.71,4
20190501|2018-09-12 06:00,12,83.64,83.64,83.61,83.63,5
20190501|2018-09-12 07:00,12,83.78,83.86,83.72,83.72,48
20190501|2018-09-12 07:30,12,83.86,83.92,83.81,83.92,14
20190501|2018-09-12 08:00,12,83.98,84.13,83.98,84.07,6
20190501|2018-09-12 08:30,12,84.07,84.08,83.95,83.98,51
20190501|2018-09-12 09:00,12,84.01,84.01,83.99,83.99,3
20190501|2018-09-12 09:30,12,83.98,84.06,83.98,84.06,23
20190501|2018-09-12 10:00,12,84.09,84.11,83.68,83.86,13
20190501|2018-09-12 10:30,12,83.65,83.65,83.4,83.4,18
20190501|2018-09-12 11:00,12,83.3,83.3,82.54,82.54,82
20190501|2018-09-12 11:30,12,82.71,82.8,82.71,82.76,6
20190501|2018-09-12 12:00,12,82.87,83.03,82.87,83.03,29
20190501|2018-09-12 12:30,12,83.07,83.25,83.06,83.2,45
20190501|2018-09-12 13:00,12,83.23,83.4,83.16,83.33,105
20190501|2018-09-12 20:00,13,83.24,83.24,82.83,82.83,21
20190501|2018-09-12 20:30,13,82.75,82.9,82.65,82.76,8
20190501|2018-09-12 21:00,13,82.67,82.67,82.65,82.65,9
20190501|2018-09-12 21:30,13,82.65,82.65,82.56,82.56,6
20190501|2018-09-12 22:00,13,82.51,82.56,82.51,82.56,5
20190501|2018-09-12 22:30,13,82.65,82.65,82.65,82.65,1
20190501|2018-09-13 00:30,13,82.61,82.67,82.61,82.67,3
20190501|2018-09-13 01:00,13,82.85,82.94,82.85,82.94,2
20190501|2018-09-13 01:30,13,82.69,82.8,82.69,82.8,2
20190501|2018-09-13 03:00,13,82.87,82.87,82.87,82.87,1
20190501|2018-09-13 04:30,13,82.95,82.95,82.95,82.95,2
20190501|2018-09-13 05:00,13,82.92,82.92,82.92,82.92,1
20190501|2018-09-13 06:00,13,82.92,82.95,82.79,82.79,11
20190501|2018-09-13 06:30,13,82.74,82.74,82.72,82.72,2
20190501|2018-09-13 07:00,13,82.72,82.72,82.57,82.57,15
20190501|2018-09-13 07:30,13,82.57,82.57,82.53,82.53,3
20190501|2018-09-13 08:00,13,82.48,82.5,82.42,82.46,14
20190501|2018-09-13 08:30,13,82.5,83,82.49,82.79,13
20190501|2018-09-13 09:00,13,82.85,83.03,82.71,82.72,11
20190501|2018-09-13 09:30,13,82.7,82.74,82.53,82.67,29
20190501|2018-09-13 10:00,13,82.69,82.83,82.56,82.56,35
20190501|2018-09-13 10:30,13,82.63,82.63,82.59,82.59,5
20190501|2018-09-13 11:00,13,82.74,82.74,82.56,82.67,10
20190501|2018-09-13 11:30,13,82.64,82.64,82.49,82.49,15
20190501|2018-09-13 12:00,13,82.49,82.49,82.43,82.46,20
20190501|2018-09-13 12:30,13,82.62,82.64,82.42,82.42,10
20190501|2018-09-13 13:00,13,82.47,82.49,82.36,82.39,31
20190501|2018-09-13 21:00,14,82.43,82.43,82.43,82.43,1
20190501|2018-09-13 23:00,14,82.34,82.34,82.33,82.33,2
20190501|2018-09-13 23:30,14,82.33,82.33,82.33,82.33,2
20190501|2018-09-14 00:00,14,82.34,82.34,82.34,82.34,1
20190501|2018-09-14 01:30,14,82.32,82.32,82.32,82.32,1
20190501|2018-09-14 02:00,14,82.46,82.46,82.46,82.46,1
20190501|2018-09-14 02:30,14,82.6,82.6,82.49,82.55,5
20190501|2018-09-14 03:00,14,82.41,82.41,82.41,82.41,2
20190501|2018-09-14 04:30,14,82.41,82.41,82.41,82.41,3
20190501|2018-09-14 07:00,14,82.61,82.61,82.61,82.61,1
20190501|2018-09-14 07:30,14,82.45,82.45,82.45,82.45,2
20190501|2018-09-14 08:00,14,82.44,82.64,82.44,82.64,3
20190501|2018-09-14 08:30,14,82.62,82.86,82.59,82.59,5
20190501|2018-09-14 09:00,14,82.53,82.56,82.53,82.56,20
20190501|2018-09-14 09:30,14,82.59,82.79,82.59,82.73,9
20190501|2018-09-14 10:00,14,82.64,82.75,82.56,82.56,37
20190501|2018-09-14 10:30,14,82.64,82.64,82.64,82.64,1
20190501|2018-09-14 11:00,14,82.45,82.45,82.35,82.35,2
20190501|2018-09-14 11:30,14,82.56,82.59,82.56,82.59,3
20190501|2018-09-14 12:30,14,82.57,82.57,82.49,82.49,2
20190501|2018-09-14 13:00,14,82.49,82.67,82.49,82.53,26
20190501|2018-09-16 20:00,17,82.45,82.45,82.45,82.45,3
20190501|2018-09-16 20:30,17,82.4,82.4,82.29,82.29,12
20190501|2018-09-16 21:00,17,82.28,82.28,82.28,82.28,2
20190501|2018-09-17 00:30,17,82.25,82.32,82.25,82.32,2
20190501|2018-09-17 01:00,17,82.39,82.39,82.37,82.37,9
20190501|2018-09-17 01:30,17,82.3,82.39,82.29,82.39,6
20190501|2018-09-17 02:30,17,82.27,82.27,82.27,82.27,7
20190501|2018-09-17 03:00,17,82.27,82.27,82.27,82.27,15
20190501|2018-09-17 03:30,17,82.37,82.54,82.37,82.54,6
20190501|2018-09-17 04:00,17,82.4,82.4,82.4,82.4,1
20190501|2018-09-17 05:30,17,82.27,82.27,82.27,82.27,1
20190501|2018-09-17 06:30,17,82.19,82.19,82.18,82.18,2
20190501|2018-09-17 07:00,17,82.29,82.29,82.29,82.29,1
20190501|2018-09-17 07:30,17,82.35,82.4,82.35,82.4,2
20190501|2018-09-17 08:30,17,82.4,82.66,82.39,82.52,13
20190501|2018-09-17 09:00,17,82.6,82.66,82.59,82.59,5
20190501|2018-09-17 09:30,17,82.76,83.15,82.76,82.86,8
20190501|2018-09-17 10:00,17,82.9,83.03,82.59,82.69,12
20190501|2018-09-17 10:30,17,82.67,82.69,82.22,82.22,12
20190501|2018-09-17 11:00,17,82.27,82.27,82.27,82.27,1
20190501|2018-09-17 11:30,17,82.52,82.52,82.43,82.43,3
20190501|2018-09-17 12:30,17,82.32,82.42,82.32,82.37,5
20190501|2018-09-17 13:00,17,82.28,82.28,82.17,82.24,18
20190501|2018-09-17 20:00,18,82.14,82.14,82.04,82.04,18
20190501|2018-09-17 21:30,18,82.2,82.2,82.2,82.2,1
20190501|2018-09-17 22:00,18,82.37,82.53,82.34,82.53,9
20190501|2018-09-17 22:30,18,82.3,82.3,82.3,82.3,1
20190501|2018-09-18 00:30,18,82.32,82.4,82.32,82.4,4
20190501|2018-09-18 02:30,18,82.06,82.06,81.9,81.9,88
20190501|2018-09-18 03:00,18,81.9,81.9,81.81,81.82,72
20190501|2018-09-18 03:30,18,81.81,81.91,81.81,81.91,50
20190501|2018-09-18 04:00,18,82.04,82.04,82.04,82.04,2
20190501|2018-09-18 04:30,18,81.98,82,81.81,81.81,16
20190501|2018-09-18 05:00,18,81.69,81.69,81.67,81.67,66
20190501|2018-09-18 05:30,18,81.82,81.93,81.82,81.93,3
20190501|2018-09-18 06:00,18,81.64,81.64,81.6,81.6,3
20190501|2018-09-18 06:30,18,81.53,81.57,81.33,81.35,105
20190501|2018-09-18 07:00,18,81.35,81.35,81.04,81.04,92
20190501|2018-09-18 07:30,18,81.01,81.2,80.94,81.09,23
20190501|2018-09-18 08:00,18,80.95,81.05,80.91,80.98,65
20190501|2018-09-18 08:30,18,80.99,80.99,80.63,80.63,94
20190501|2018-09-18 09:00,18,80.62,80.71,80.55,80.55,173
20190501|2018-09-18 09:30,18,80.55,80.61,80.28,80.28,453
20190501|2018-09-18 10:00,18,80.22,80.33,80.04,80.04,42
20190501|2018-09-18 10:30,18,80,80.18,79.96,80.02,115
20190501|2018-09-18 11:00,18,80,80,79.79,79.8,138
20190501|2018-09-18 11:30,18,79.79,79.95,79.76,79.77,111
20190501|2018-09-18 12:00,18,79.81,79.81,79.74,79.81,49
20190501|2018-09-18 12:30,18,79.78,79.85,79.77,79.83,22
20190501|2018-09-18 13:00,18,79.88,80.01,79.75,79.94,116
20190501|2018-09-18 20:00,19,79.89,79.89,79.8,79.8,20
20190501|2018-09-18 20:30,19,79.77,79.78,79.72,79.72,21
20190501|2018-09-18 21:00,19,79.78,79.84,79.68,79.68,81
20190501|2018-09-18 21:30,19,79.66,79.66,79.48,79.48,180
20190501|2018-09-18 22:00,19,79.49,79.49,79.49,79.49,1
20190501|2018-09-18 22:30,19,79.48,79.48,79.48,79.48,24
20190501|2018-09-18 23:00,19,79.58,79.58,79.45,79.45,38
20190501|2018-09-18 23:30,19,79.57,79.93,79.57,79.93,8
20190501|2018-09-19 00:00,19,79.84,79.84,79.84,79.84,3
20190501|2018-09-19 00:30,19,79.84,79.84,79.84,79.84,3
20190501|2018-09-19 01:00,19,79.71,79.71,79.66,79.66,5
20190501|2018-09-19 02:00,19,79.75,79.75,79.75,79.75,1
20190501|2018-09-19 02:30,19,79.6,79.6,79.6,79.6,1
20190501|2018-09-19 03:00,19,79.61,79.83,79.58,79.83,10
20190501|2018-09-19 04:00,19,79.83,79.89,79.83,79.89,27
20190501|2018-09-19 04:30,19,79.9,79.9,79.9,79.9,5
20190501|2018-09-19 05:00,19,79.85,79.85,79.84,79.84,3
20190501|2018-09-19 06:00,19,79.86,79.86,79.81,79.81,8
20190501|2018-09-19 06:30,19,79.89,79.89,79.89,79.89,2
20190501|2018-09-19 07:00,19,79.8,79.83,79.72,79.83,33
20190501|2018-09-19 07:30,19,79.68,80.09,79.65,80.09,47
20190501|2018-09-19 08:00,19,80.18,80.62,80.18,80.4,41
20190501|2018-09-19 08:30,19,80.45,80.53,80.17,80.2,81
20190501|2018-09-19 09:00,19,80.17,80.17,79.88,79.98,112
20190501|2018-09-19 09:30,19,79.94,80.19,79.88,80.14,8
20190501|2018-09-19 10:00,19,80.13,80.13,80.04,80.04,4
20190501|2018-09-19 10:30,19,80.26,80.26,80.22,80.26,6
20190501|2018-09-19 11:00,19,80.2,80.2,80.15,80.15,2
20190501|2018-09-19 11:30,19,80.14,80.14,80.13,80.13,2
20190501|2018-09-19 12:30,19,80.15,80.15,80.08,80.12,9
20190501|2018-09-19 13:00,19,80.11,80.11,79.82,79.92,50
20190501|2018-09-19 22:30,20,80.09,80.18,80.09,80.18,12
20190501|2018-09-19 23:00,20,80.06,80.06,80.06,80.06,1
20190501|2018-09-20 00:00,20,80.11,80.11,80.11,80.11,3
20190501|2018-09-20 00:30,20,80.11,80.11,80.11,80.11,1
20190501|2018-09-20 01:00,20,80.11,80.11,80.11,80.11,1
20190501|2018-09-20 03:00,20,79.77,79.77,79.7,79.7,36
20190501|2018-09-20 03:30,20,79.86,79.86,79.86,79.86,1
20190501|2018-09-20 04:00,20,79.88,79.88,79.74,79.74,2
20190501|2018-09-20 06:00,20,79.84,79.84,79.84,79.84,1
20190501|2018-09-20 07:00,20,79.83,79.83,79.7,79.74,37
20190501|2018-09-20 07:30,20,79.74,79.99,79.74,79.99,3
20190501|2018-09-20 08:00,20,79.91,79.91,79.61,79.64,20
20190501|2018-09-20 08:30,20,79.59,79.62,79.45,79.45,67
20190501|2018-09-20 09:00,20,79.55,79.7,79.55,79.6,14
20190501|2018-09-20 09:30,20,79.63,79.81,79.63,79.65,12
20190501|2018-09-20 10:00,20,79.56,79.56,79.48,79.54,21
20190501|2018-09-20 10:30,20,79.57,79.74,79.57,79.74,7
20190501|2018-09-20 11:00,20,79.74,79.74,79.54,79.66,11
20190501|2018-09-20 11:30,20,79.75,79.76,79.61,79.67,8
20190501|2018-09-20 12:00,20,79.72,79.84,79.72,79.84,5
20190501|2018-09-20 12:30,20,79.88,79.9,79.81,79.9,7
20190501|2018-09-20 13:00,20,79.77,79.77,79.54,79.67,39
20190501|2018-09-20 20:00,21,79.58,79.58,79.34,79.47,39
20190501|2018-09-20 22:30,21,79.45,79.45,79.45,79.45,1
20190501|2018-09-20 23:30,21,79.51,79.51,79.51,79.51,1
20190501|2018-09-21 01:00,21,79.48,79.48,79.48,79.48,9
20190501|2018-09-21 02:00,21,79.57,79.57,79.57,79.57,9
20190501|2018-09-21 03:00,21,79.45,79.45,79.43,79.44,5
20190501|2018-09-21 03:30,21,79.53,79.55,79.53,79.55,6
20190501|2018-09-21 04:00,21,79.41,79.44,79.41,79.44,6
20190501|2018-09-21 04:30,21,79.46,79.46,79.46,79.46,2
20190501|2018-09-21 05:00,21,79.42,79.42,79.42,79.42,2
20190501|2018-09-21 05:30,21,79.42,79.42,79.4,79.4,13
20190501|2018-09-21 06:00,21,79.39,79.39,79.31,79.31,77
20190501|2018-09-21 06:30,21,79.31,79.31,79.27,79.27,24
20190501|2018-09-21 07:00,21,79.29,79.33,79.29,79.33,12
20190501|2018-09-21 07:30,21,79.46,79.58,79.46,79.58,39
20190501|2018-09-21 08:00,21,79.5,79.61,79.5,79.61,66
20190501|2018-09-21 08:30,21,79.6,79.95,79.48,79.95,35
20190501|2018-09-21 09:00,21,79.98,80.25,79.87,80.04,80
20190501|2018-09-21 09:30,21,80.09,80.26,80.09,80.24,48
20190501|2018-09-21 10:00,21,80.31,80.31,80,80,2
20190501|2018-09-21 10:30,21,79.86,79.86,79.72,79.83,8
20190501|2018-09-21 11:00,21,79.63,79.63,79.63,79.63,1
20190501|2018-09-21 11:30,21,80.24,80.24,80.24,80.24,1
20190501|2018-09-21 12:00,21,80.1,80.14,80.09,80.14,4
20190501|2018-09-21 12:30,21,80.18,80.26,80.18,80.26,19
20190501|2018-09-21 13:00,21,80.25,80.25,80.06,80.06,33
20190501|2018-09-23 20:00,24,80.23,80.34,80.23,80.34,3
20190501|2018-09-23 20:30,24,80.26,80.26,80.26,80.26,2
20190501|2018-09-23 21:30,24,80.01,80.01,79.95,79.95,4
20190501|2018-09-24 02:30,24,79.96,79.96,79.96,79.96,1
20190501|2018-09-24 03:00,24,79.98,79.98,79.96,79.96,6
20190501|2018-09-24 07:00,24,80.04,80.04,80.04,80.04,3
20190501|2018-09-24 07:30,24,79.91,80.1,79.91,80.1,6
20190501|2018-09-24 08:00,24,80.09,80.09,80.09,80.09,1
20190501|2018-09-24 08:30,24,80.09,80.09,79.96,79.96,7
20190501|2018-09-24 09:00,24,79.81,79.98,79.76,79.84,24
20190501|2018-09-24 09:30,24,79.84,79.84,79.77,79.77,5
20190501|2018-09-24 10:00,24,79.9,79.9,79.9,79.9,2
20190501|2018-09-24 10:30,24,79.92,79.92,79.92,79.92,3
20190501|2018-09-24 11:00,24,79.82,80.18,79.8,80.18,51
20190501|2018-09-24 11:30,24,80.17,80.19,80.04,80.05,66
20190501|2018-09-24 12:00,24,80.09,80.17,80.04,80.04,64
20190501|2018-09-24 12:30,24,80.04,80.06,79.8,79.82,105
20190501|2018-09-24 13:00,24,79.87,79.9,79.4,79.54,76
20190501|2018-09-24 20:00,25,79.62,79.95,79.59,79.9,14
20190501|2018-09-24 22:30,25,79.56,79.56,79.56,79.56,1
20190501|2018-09-24 23:30,25,79.6,79.6,79.6,79.6,1
20190501|2018-09-25 00:30,25,79.58,79.6,79.58,79.59,8
20190501|2018-09-25 01:00,25,79.38,79.38,79.25,79.25,11
20190501|2018-09-25 01:30,25,79.18,79.35,79.18,79.35,22
20190501|2018-09-25 02:00,25,79.28,79.28,79.28,79.28,1
20190501|2018-09-25 07:00,25,79.61,79.61,79.47,79.53,5
20190501|2018-09-25 08:00,25,79.58,79.82,79.58,79.79,6
20190501|2018-09-25 08:30,25,79.73,79.92,79.61,79.9,16
20190501|2018-09-25 09:00,25,79.85,80.08,79.85,80.08,23
20190501|2018-09-25 09:30,25,80.06,80.21,79.95,80.15,58
20190501|2018-09-25 10:00,25,80.14,80.24,80.09,80.18,32
20190501|2018-09-25 10:30,25,80.22,80.31,80.15,80.16,49
20190501|2018-09-25 11:00,25,80.17,80.24,80.17,80.2,21
20190501|2018-09-25 11:30,25,80.22,80.23,80.18,80.2,11
20190501|2018-09-25 12:00,25,80.22,80.25,80.2,80.25,6
20190501|2018-09-25 12:30,25,80.11,80.15,80.05,80.15,18
20190501|2018-09-25 13:00,25,80.17,80.23,80.02,80.03,90
20190501|2018-09-25 20:00,26,80.15,80.43,80.15,80.43,21
20190501|2018-09-25 22:00,26,80.15,80.15,80.14,80.14,21
20190501|2018-09-25 22:30,26,80.14,80.14,80.14,80.14,8
20190501|2018-09-26 00:30,26,80.16,80.16,80.12,80.12,18
20190501|2018-09-26 01:00,26,80.22,80.23,80.18,80.18,3
20190501|2018-09-26 01:30,26,80.23,80.23,80.21,80.21,6
20190501|2018-09-26 02:00,26,80.33,80.33,80.33,80.33,1
20190501|2018-09-26 02:30,26,80.3,80.3,80.3,80.3,2
20190501|2018-09-26 03:00,26,80.31,80.31,80.31,80.31,2
20190501|2018-09-26 05:00,26,80.5,80.51,80.5,80.5,4
20190501|2018-09-26 06:00,26,80.59,80.61,80.59,80.61,22
20190501|2018-09-26 06:30,26,80.44,80.44,80.44,80.44,1
20190501|2018-09-26 07:00,26,80.26,80.3,80.16,80.23,18
20190501|2018-09-26 07:30,26,80.12,80.12,80.09,80.09,3
20190501|2018-09-26 08:00,26,80.24,80.3,80.21,80.3,12
20190501|2018-09-26 08:30,26,80.26,80.26,80.15,80.15,4
20190501|2018-09-26 09:00,26,79.84,79.84,79.65,79.78,16
20190501|2018-09-26 09:30,26,79.91,80.04,79.91,80.03,12
20190501|2018-09-26 10:00,26,80,80.07,79.91,80.01,36
20190501|2018-09-26 10:30,26,79.96,80,79.96,79.96,3
20190501|2018-09-26 11:30,26,80.14,80.14,80.14,80.14,1
20190501|2018-09-26 12:30,26,79.93,79.93,79.88,79.88,2
20190501|2018-09-26 13:00,26,79.71,79.79,79.62,79.7,31
20190501|2018-09-26 20:00,27,79.76,79.77,79.63,79.71,32
20190501|2018-09-26 20:30,27,79.56,79.56,79.55,79.55,3
20190501|2018-09-26 23:00,27,79.67,79.67,79.67,79.67,2
20190501|2018-09-27 00:00,27,79.55,79.55,79.55,79.55,2
20190501|2018-09-27 04:00,27,79.42,79.42,79.42,79.42,1
20190501|2018-09-27 05:00,27,79.42,79.42,79.42,79.42,1
20190501|2018-09-27 05:30,27,79.43,79.43,79.43,79.43,1
20190501|2018-09-27 06:00,27,79.4,79.5,79.4,79.5,4
20190501|2018-09-27 06:30,27,79.5,79.5,79.5,79.5,1
20190501|2018-09-27 07:00,27,79.39,79.39,79.39,79.39,1
20190501|2018-09-27 07:30,27,79.3,79.4,79.25,79.3,60
20190501|2018-09-27 08:00,27,79.27,79.32,79.14,79.3,39
20190501|2018-09-27 08:30,27,79.29,79.3,79.15,79.21,25
20190501|2018-09-27 09:00,27,79.2,79.21,79,79,59
20190501|2018-09-27 09:30,27,79,79,78.81,78.81,42
20190501|2018-09-27 10:00,27,78.79,79.02,78.73,78.86,23
20190501|2018-09-27 10:30,27,78.88,79.07,78.88,79.07,11
20190501|2018-09-27 11:00,27,79,79,78.91,78.98,26
20190501|2018-09-27 11:30,27,78.94,79.19,78.93,79.19,24
20190501|2018-09-27 12:00,27,79.16,79.16,79.06,79.06,7
20190501|2018-09-27 12:30,27,79.09,79.22,79.09,79.1,11
20190501|2018-09-27 13:00,27,79.14,79.16,79.03,79.11,69
20190501|2018-09-27 20:00,28,79.06,79.17,79.05,79.16,48
20190501|2018-09-27 21:00,28,79.16,79.16,79.13,79.13,2
20190501|2018-09-27 22:00,28,79.1,79.16,79.1,79.15,13
20190501|2018-09-27 22:30,28,79.15,79.15,79.15,79.15,8
20190501|2018-09-28 00:30,28,79.08,79.18,79.08,79.17,66
20190501|2018-09-28 01:00,28,79.09,79.12,79.09,79.12,34
20190501|2018-09-28 01:30,28,79.08,79.11,79.08,79.11,10
20190501|2018-09-28 02:30,28,78.97,78.97,78.91,78.91,2
20190501|2018-09-28 03:00,28,79.02,79.02,79.02,79.02,1
20190501|2018-09-28 04:30,28,78.89,78.89,78.89,78.89,1
20190501|2018-09-28 05:00,28,78.91,78.91,78.9,78.9,3
20190501|2018-09-28 05:30,28,78.87,78.9,78.87,78.9,3
20190501|2018-09-28 06:00,28,78.86,78.86,78.84,78.86,11
20190501|2018-09-28 06:30,28,79.03,79.08,79.03,79.08,3
20190501|2018-09-28 07:00,28,79.04,79.04,78.77,78.82,27
20190501|2018-09-28 07:30,28,78.8,78.99,78.79,78.99,50
20190501|2018-09-28 08:00,28,78.85,78.9,78.71,78.79,29
20190501|2018-09-28 08:30,28,78.76,78.82,78.54,78.73,171
20190501|2018-09-28 09:00,28,78.68,78.68,78.55,78.55,31
20190501|2018-09-28 09:30,28,78.57,78.69,78.44,78.66,123
20190501|2018-09-28 10:00,28,78.56,78.62,78.48,78.56,14
20190501|2018-09-28 10:30,28,78.53,78.59,78.39,78.39,23
20190501|2018-09-28 11:00,28,78.36,78.36,78.25,78.35,79
20190501|2018-09-28 11:30,28,78.36,78.36,78.24,78.24,19
20190501|2018-09-28 12:00,28,78.2,78.22,78.16,78.22,34
20190501|2018-09-28 12:30,28,78.24,78.25,78.11,78.11,68
20190501|2018-09-28 13:00,28,78.13,78.25,78.1,78.18,84
20190501|2018-09-30 20:00,1,78.1,78.11,78.1,78.1,12
20190501|2018-09-30 20:30,1,78.1,78.1,78.06,78.06,11
20190501|2018-09-30 21:00,1,78.05,78.05,78.05,78.05,1
20190501|2018-09-30 21:30,1,78.05,78.05,78.05,78.05,14
20190501|2018-09-30 22:30,1,78,78,77.99,77.99,8
20190501|2018-09-30 23:00,1,78,78,77.99,77.99,4
20190501|2018-09-30 23:30,1,77.99,77.99,77.99,77.99,1
20190501|2018-10-01 00:00,1,77.96,77.96,77.94,77.94,4
20190501|2018-10-01 01:30,1,77.94,78,77.94,78,9
20190501|2018-10-01 02:00,1,77.94,77.94,77.93,77.93,2
20190501|2018-10-01 03:30,1,77.93,77.98,77.92,77.98,25
20190501|2018-10-01 04:00,1,77.96,77.97,77.96,77.97,8
20190501|2018-10-01 04:30,1,77.91,77.91,77.85,77.85,22
20190501|2018-10-01 05:00,1,77.85,77.87,77.84,77.85,23
20190501|2018-10-01 05:30,1,77.84,77.85,77.82,77.82,6
20190501|2018-10-01 06:00,1,77.85,77.85,77.81,77.81,9
20190501|2018-10-01 06:30,1,77.82,77.83,77.81,77.83,29
20190501|2018-10-01 07:00,1,77.81,77.82,77.44,77.54,189
20190501|2018-10-01 07:30,1,77.52,77.74,77.44,77.74,51
20190501|2018-10-01 08:00,1,77.62,78.37,77.62,78.37,46
20190501|2018-10-01 08:30,1,78.33,78.67,78.24,78.24,24
20190501|2018-10-01 09:00,1,78.23,78.23,77.91,77.92,55
20190501|2018-10-01 09:30,1,78.19,78.52,78.12,78.41,50
20190501|2018-10-01 10:00,1,78.2,78.51,78.1,78.25,83
20190501|2018-10-01 10:30,1,78.38,78.56,78.33,78.45,9
20190501|2018-10-01 11:00,1,78.51,78.7,78.49,78.7,13
20190501|2018-10-01 11:30,1,78.5,78.51,78.34,78.34,7
20190501|2018-10-01 12:00,1,78.26,78.35,78.19,78.29,8
20190501|2018-10-01 12:30,1,78.2,78.2,77.78,77.78,84
20190501|2018-10-01 13:00,1,77.8,78.34,77.79,77.87,85
20190501|2018-10-01 20:00,2,77.81,77.81,77.81,77.81,2
20190501|2018-10-01 20:30,2,77.84,77.84,77.84,77.84,2
20190501|2018-10-01 21:00,2,77.74,77.74,77.72,77.72,3
20190501|2018-10-01 21:30,2,77.8,77.84,77.8,77.84,6
20190501|2018-10-01 23:00,2,77.71,77.71,77.71,77.71,15
20190501|2018-10-01 23:30,2,77.71,77.71,77.7,77.7,8
20190501|2018-10-02 00:00,2,77.7,77.7,77.58,77.58,11
20190501|2018-10-02 00:30,2,77.54,77.54,77.52,77.54,4
20190501|2018-10-02 01:00,2,77.56,77.56,77.56,77.56,1
20190501|2018-10-02 01:30,2,77.55,77.55,77.53,77.55,12
20190501|2018-10-02 02:00,2,77.55,77.57,77.5,77.53,10
20190501|2018-10-02 02:30,2,77.53,77.53,77.49,77.49,4
20190501|2018-10-02 03:00,2,77.56,77.56,77.56,77.56,1
20190501|2018-10-02 03:30,2,77.61,77.61,77.61,77.61,1
20190501|2018-10-02 04:00,2,77.55,77.55,77.55,77.55,1
20190501|2018-10-02 04:30,2,77.56,77.67,77.56,77.67,2
20190501|2018-10-02 05:00,2,77.63,77.63,77.58,77.58,2
20190501|2018-10-02 05:30,2,77.66,77.66,77.61,77.61,4
20190501|2018-10-02 06:00,2,77.59,77.59,77.45,77.47,13
20190501|2018-10-02 06:30,2,77.47,77.48,77.47,77.48,2
20190501|2018-10-02 07:00,2,77.56,77.75,77.46,77.75,86
20190501|2018-10-02 07:30,2,77.67,77.74,77.61,77.63,34
20190501|2018-10-02 08:00,2,77.61,77.73,77.53,77.73,25
20190501|2018-10-02 08:30,2,77.72,78.18,77.71,78.18,38
20190501|2018-10-02 09:00,2,78.22,78.31,77.94,77.95,38
20190501|2018-10-02 09:30,2,77.94,78.1,77.9,78.1,40
20190501|2018-10-02 10:00,2,78,78.04,77.91,77.96,14
20190501|2018-10-02 10:30,2,77.92,78.02,77.84,77.84,69
20190501|2018-10-02 11:00,2,77.87,77.88,77.71,77.85,48
20190501|2018-10-02 11:30,2,77.88,77.92,77.72,77.81,31
20190501|2018-10-02 12:00,2,77.81,77.83,77.74,77.78,20
20190501|2018-10-02 12:30,2,77.73,77.78,77.59,77.72,29
20190501|2018-10-02 13:00,2,77.73,77.81,77.63,77.79,31
20190501|2018-10-02 23:00,3,77.91,77.91,77.91,77.91,2
20190501|2018-10-02 23:30,3,77.86,77.86,77.86,77.86,2
20190501|2018-10-03 00:00,3,77.86,77.89,77.86,77.89,5
20190501|2018-10-03 01:30,3,77.79,77.79,77.79,77.79,1
20190501|2018-10-03 02:00,3,77.93,78,77.93,78,6
20190501|2018-10-03 04:00,3,78.01,78.01,78.01,78.01,1
20190501|2018-10-03 05:30,3,77.86,77.86,77.85,77.86,5
20190501|2018-10-03 06:00,3,77.82,77.83,77.78,77.83,10
20190501|2018-10-03 06:30,3,77.86,77.9,77.86,77.9,3
20190501|2018-10-03 07:00,3,77.78,77.87,77.78,77.87,6
20190501|2018-10-03 07:30,3,78.07,78.32,78.07,78.32,47
20190501|2018-10-03 08:00,3,78.28,78.28,78.09,78.12,3
20190501|2018-10-03 08:30,3,78.2,78.2,77.88,78,14
20190501|2018-10-03 09:00,3,78.03,78.24,78,78.2,17
20190501|2018-10-03 09:30,3,78.2,78.2,77.92,78.11,11
20190501|2018-10-03 10:00,3,77.98,78.01,77.98,78,4
20190501|2018-10-03 10:30,3,77.98,78.09,77.98,78.09,5
20190501|2018-10-03 11:00,3,78.06,78.07,77.93,77.98,33
20190501|2018-10-03 11:30,3,77.97,78.02,77.96,77.99,9
20190501|2018-10-03 12:00,3,77.99,78.05,77.99,78.05,5
20190501|2018-10-03 12:30,3,78.08,78.23,78.05,78.14,33
20190501|2018-10-03 13:00,3,78.12,78.12,77.91,77.91,42
20190501|2018-10-03 22:30,4,78.2,78.2,78.2,78.2,1
20190501|2018-10-03 23:00,4,78.25,78.27,78.25,78.27,10
20190501|2018-10-03 23:30,4,78.31,78.31,78.29,78.29,2
20190501|2018-10-04 00:00,4,78.15,78.15,78.14,78.14,3
20190501|2018-10-04 02:30,4,78.18,78.18,78.18,78.18,1
20190501|2018-10-04 03:00,4,78.17,78.17,78.16,78.16,3
20190501|2018-10-04 04:00,4,78,78,78,78,2
20190501|2018-10-04 05:00,4,78.13,78.13,78.13,78.13,1
20190501|2018-10-04 06:00,4,78.15,78.15,78.14,78.14,2
20190501|2018-10-04 06:30,4,78.15,78.15,78.14,78.14,4
20190501|2018-10-04 07:00,4,78.14,78.27,78.13,78.21,15
20190501|2018-10-04 07:30,4,78.1,78.1,77.49,77.78,194
20190501|2018-10-04 08:00,4,77.66,77.74,77.66,77.74,8
20190501|2018-10-04 08:30,4,77.79,77.79,77.5,77.51,12
20190501|2018-10-04 09:00,4,77.58,77.72,77.58,77.58,9
20190501|2018-10-04 09:30,4,77.55,77.97,77.55,77.97,24
20190501|2018-10-04 10:00,4,77.83,77.83,77.77,77.77,12
20190501|2018-10-04 10:30,4,77.84,77.86,77.52,77.57,9
20190501|2018-10-04 11:00,4,77.58,77.72,77.58,77.72,7
20190501|2018-10-04 11:30,4,77.74,77.97,77.74,77.93,7
20190501|2018-10-04 12:00,4,77.95,77.96,77.89,77.89,5
20190501|2018-10-04 12:30,4,77.94,77.96,77.93,77.95,6
20190501|2018-10-04 13:00,4,77.95,77.98,77.62,77.67,30
20190501|2018-10-04 20:00,5,77.85,77.85,77.85,77.85,2
20190501|2018-10-05 01:00,5,77.77,77.8,77.75,77.76,9
20190501|2018-10-05 03:30,5,77.73,77.73,77.73,77.73,1
20190501|2018-10-05 04:00,5,77.76,77.76,77.73,77.74,7
20190501|2018-10-05 04:30,5,77.71,77.71,77.71,77.71,1
20190501|2018-10-05 05:30,5,77.73,77.75,77.73,77.75,2
20190501|2018-10-05 06:30,5,77.81,77.96,77.81,77.94,35
20190501|2018-10-05 07:00,5,78.02,78.11,77.83,77.83,7
20190501|2018-10-05 07:30,5,77.97,78.17,77.97,78.17,30
20190501|2018-10-05 08:00,5,78.17,78.25,78.07,78.18,22
20190501|2018-10-05 08:30,5,78.08,78.12,78.08,78.11,8
20190501|2018-10-05 09:00,5,78.1,78.1,77.9,78.04,26
20190501|2018-10-05 09:30,5,78.12,78.15,77.9,77.98,26
20190501|2018-10-05 10:00,5,77.95,77.95,77.72,77.83,7
20190501|2018-10-05 10:30,5,77.87,77.96,77.87,77.94,14
20190501|2018-10-05 11:00,5,77.89,77.98,77.86,77.98,5
20190501|2018-10-05 11:30,5,77.98,78,77.97,78,5
20190501|2018-10-05 12:00,5,77.93,78.18,77.93,78.12,50
20190501|2018-10-05 12:30,5,78.03,78.12,78.02,78.12,3
20190501|2018-10-05 13:00,5,77.96,78,77.91,77.99,50
20190501|2018-10-07 20:00,8,78.19,78.3,78.1,78.3,13
20190501|2018-10-07 20:30,8,78.3,78.3,78.23,78.24,7
20190501|2018-10-07 21:00,8,78.29,78.3,78.28,78.3,3
20190501|2018-10-07 21:30,8,78.29,78.29,78.08,78.08,2
20190501|2018-10-07 22:00,8,78.29,78.33,78.29,78.33,4
20190501|2018-10-08 00:30,8,78.3,78.3,78.3,78.3,3
20190501|2018-10-08 01:00,8,78.27,78.32,78.27,78.29,16
20190501|2018-10-08 01:30,8,78.29,78.29,78.29,78.29,4
20190501|2018-10-08 03:00,8,78.37,78.54,78.33,78.54,63
20190501|2018-10-08 03:30,8,78.52,78.52,78.52,78.52,1
20190501|2018-10-08 04:00,8,78.36,78.36,78.3,78.3,2
20190501|2018-10-08 06:00,8,78.53,78.66,78.53,78.66,5
20190501|2018-10-08 06:30,8,78.65,78.65,78.56,78.56,3
20190501|2018-10-08 07:00,8,78.5,78.57,78.5,78.57,4
20190501|2018-10-08 08:00,8,78.66,79.05,78.66,79.05,201
20190501|2018-10-08 08:30,8,78.94,78.94,78.66,78.66,122
20190501|2018-10-08 09:00,8,78.66,78.83,78.55,78.77,213
20190501|2018-10-08 09:30,8,78.75,78.75,78.25,78.26,58
20190501|2018-10-08 10:00,8,78.33,78.38,78.33,78.35,9
20190501|2018-10-08 10:30,8,78.45,78.45,78.3,78.42,14
20190501|2018-10-08 11:00,8,78.41,78.61,78.41,78.61,10
20190501|2018-10-08 11:30,8,78.6,78.78,78.6,78.68,25
20190501|2018-10-08 12:00,8,78.71,78.89,78.71,78.89,80
20190501|2018-10-08 12:30,8,78.86,79.11,78.86,79.03,235
20190501|2018-10-08 13:00,8,79.09,79.28,79.09,79.14,265
20190501|2018-10-08 20:00,9,79.16,79.16,78.87,78.97,9
20190501|2018-10-08 20:30,9,79.24,79.29,79.04,79.16,43
20190501|2018-10-08 21:00,9,79.15,79.27,79.15,79.27,8
20190501|2018-10-08 21:30,9,79.13,79.2,79.09,79.2,28
20190501|2018-10-08 22:00,9,79.29,79.31,79.29,79.31,7
20190501|2018-10-09 00:00,9,79.23,79.23,79.23,79.23,2
20190501|2018-10-09 00:30,9,79.27,79.3,79.19,79.19,12
20190501|2018-10-09 01:00,9,79.19,79.24,79.19,79.24,2
20190501|2018-10-09 01:30,9,79.27,79.32,79.27,79.32,17
20190501|2018-10-09 02:00,9,79.37,79.45,79.37,79.45,7
20190501|2018-10-09 02:30,9,79.46,79.48,79.46,79.48,7
20190501|2018-10-09 04:00,9,79.48,79.5,79.48,79.49,15
20190501|2018-10-09 04:30,9,79.49,79.49,79.49,79.49,1
20190501|2018-10-09 05:00,9,79.46,79.5,79.46,79.47,14
20190501|2018-10-09 05:30,9,79.45,79.5,79.45,79.5,2
20190501|2018-10-09 06:30,9,79.29,79.29,79.03,79.09,7
20190501|2018-10-09 07:00,9,79.07,79.07,79.03,79.04,18
20190501|2018-10-09 07:30,9,79,79.14,79,79.14,45
20190501|2018-10-09 08:00,9,79.21,79.42,79.14,79.14,55
20190501|2018-10-09 08:30,9,79.32,79.35,78.85,79,17
20190501|2018-10-09 09:00,9,78.95,79.28,78.94,79.28,14
20190501|2018-10-09 09:30,9,79.19,79.19,78.53,78.7,48
20190501|2018-10-09 10:00,9,78.74,78.8,78.42,78.53,23
20190501|2018-10-09 10:30,9,78.67,78.69,78.58,78.58,3
20190501|2018-10-09 11:00,9,78.67,78.67,78.56,78.65,6
20190501|2018-10-09 11:30,9,78.65,78.65,78.32,78.32,14
20190501|2018-10-09 12:00,9,78.2,78.71,78.2,78.66,19
20190501|2018-10-09 12:30,9,78.61,78.84,78.61,78.84,12
20190501|2018-10-09 13:00,9,78.75,79.06,78.66,78.85,42
20190501|2018-10-09 20:00,10,78.97,79,78.79,78.79,9
20190501|2018-10-09 20:30,10,78.56,78.56,78.43,78.43,5
20190501|2018-10-09 22:00,10,78.67,78.69,78.65,78.69,4
20190501|2018-10-10 00:30,10,78.71,78.73,78.71,78.72,9
20190501|2018-10-10 01:00,10,78.73,78.77,78.73,78.76,9
20190501|2018-10-10 02:30,10,78.68,78.68,78.58,78.59,3
20190501|2018-10-10 03:00,10,78.6,78.6,78.56,78.56,2
20190501|2018-10-10 03:30,10,78.55,78.58,78.4,78.5,8
20190501|2018-10-10 05:00,10,78.64,78.65,78.64,78.65,2
20190501|2018-10-10 05:30,10,78.7,78.7,78.65,78.65,3
20190501|2018-10-10 06:00,10,78.69,78.76,78.69,78.76,4
20190501|2018-10-10 06:30,10,78.8,78.94,78.8,78.94,38
20190501|2018-10-10 07:00,10,78.93,79.11,78.88,78.97,48
20190501|2018-10-10 07:30,10,78.97,78.97,78.82,78.82,10
20190501|2018-10-10 08:00,10,78.88,78.9,78.87,78.88,23
20190501|2018-10-10 08:30,10,78.74,78.83,78.63,78.7,35
20190501|2018-10-10 09:00,10,78.68,79.01,78.65,78.98,21
20190501|2018-10-10 09:30,10,79.06,79.44,79.06,79.44,87
20190501|2018-10-10 10:00,10,79.48,79.49,79.07,79.07,17
20190501|2018-10-10 10:30,10,79.01,79.14,78.95,79.14,16
20190501|2018-10-10 11:00,10,79.1,79.5,79.1,79.39,57
20190501|2018-10-10 11:30,10,79.23,79.28,79.2,79.25,26
20190501|2018-10-10 12:00,10,79.21,79.22,79.2,79.21,21
20190501|2018-10-10 12:30,10,79.19,79.19,78.85,78.85,43
20190501|2018-10-10 13:00,10,78.93,78.93,78.8,78.86,29
20190501|2018-10-10 20:30,11,78.94,79.1,78.94,79.08,5
20190501|2018-10-10 21:00,11,78.85,78.85,78.85,78.85,2
20190501|2018-10-10 21:30,11,78.88,78.91,78.88,78.91,5
20190501|2018-10-10 22:00,11,78.85,78.85,78.75,78.75,83
20190501|2018-10-10 23:00,11,78.75,78.75,78.75,78.75,1
20190501|2018-10-11 00:30,11,78.8,78.8,78.8,78.8,2
20190501|2018-10-11 01:00,11,78.8,78.8,78.56,78.56,20
20190501|2018-10-11 01:30,11,78.73,78.73,78.42,78.42,4
20190501|2018-10-11 02:00,11,78.67,78.67,78.67,78.67,1
20190501|2018-10-11 03:00,11,78.69,78.69,78.64,78.64,4
20190501|2018-10-11 03:30,11,78.6,78.63,78.6,78.63,3
20190501|2018-10-11 04:00,11,78.45,78.46,78.42,78.46,7
20190501|2018-10-11 05:00,11,78.48,78.48,78.45,78.45,2
20190501|2018-10-11 05:30,11,78.51,78.52,78.51,78.52,2
20190501|2018-10-11 06:30,11,78.58,78.64,78.57,78.64,3
20190501|2018-10-11 07:00,11,78.64,78.87,78.64,78.78,29
20190501|2018-10-11 07:30,11,78.78,79.15,78.78,78.93,53
20190501|2018-10-11 08:00,11,78.86,78.86,78.63,78.67,14
20190501|2018-10-11 08:30,11,78.62,78.85,78.62,78.85,11
20190501|2018-10-11 09:00,11,78.79,78.79,78.68,78.68,12
20190501|2018-10-11 09:30,11,78.8,78.83,78.75,78.75,5
20190501|2018-10-11 10:00,11,78.71,78.75,78.71,78.72,8
20190501|2018-10-11 10:30,11,78.71,78.72,78.52,78.52,35
20190501|2018-10-11 11:00,11,78.51,79.64,78.26,79.34,167
20190501|2018-10-11 11:30,11,79.34,79.34,79.08,79.19,53
20190501|2018-10-11 12:00,11,79.09,79.28,79.09,79.26,7
20190501|2018-10-11 12:30,11,79.25,79.39,79.2,79.2,16
20190501|2018-10-11 13:00,11,79.3,79.38,78.94,79.06,77
20190501|2018-10-11 20:00,12,79.18,79.35,79.18,79.23,20
20190501|2018-10-11 20:30,12,79.3,79.41,79.3,79.38,9
20190501|2018-10-12 01:00,12,79.5,79.7,79.5,79.7,10
20190501|2018-10-12 01:30,12,79.8,79.93,79.8,79.93,12
20190501|2018-10-12 02:00,12,79.93,79.93,79.83,79.88,6
20190501|2018-10-12 03:00,12,79.9,79.95,79.9,79.95,10
20190501|2018-10-12 04:30,12,79.85,79.86,79.82,79.85,16
20190501|2018-10-12 05:00,12,79.87,79.89,79.86,79.89,22
20190501|2018-10-12 05:30,12,79.89,79.91,79.89,79.89,11
20190501|2018-10-12 06:00,12,79.71,79.71,79.58,79.68,10
20190501|2018-10-12 06:30,12,79.68,79.9,79.68,79.9,12
20190501|2018-10-12 07:00,12,79.91,80,79.87,80,15
20190501|2018-10-12 07:30,12,79.92,80.61,79.89,80.56,333
20190501|2018-10-12 08:00,12,80.57,80.61,80.3,80.43,135
20190501|2018-10-12 08:30,12,80.44,80.56,80.24,80.24,23
20190501|2018-10-12 09:00,12,80.21,80.34,80.2,80.34,49
20190501|2018-10-12 09:30,12,80.32,80.49,80.32,80.4,70
20190501|2018-10-12 10:00,12,80.41,80.6,80.41,80.6,45
20190501|2018-10-12 10:30,12,80.54,80.6,80.51,80.52,16
20190501|2018-10-12 11:00,12,80.44,80.47,80.29,80.4,13
20190501|2018-10-12 11:30,12,80.4,80.67,80.39,80.67,70
20190501|2018-10-12 12:00,12,80.68,80.69,80.54,80.54,28
20190501|2018-10-12 12:30,12,80.58,80.58,80.42,80.42,9
20190501|2018-10-12 13:00,12,80.39,80.54,80.31,80.54,62
20190501|2018-10-14 20:00,15,80.71,81.04,80.71,81,142
20190501|2018-10-14 20:30,15,81.09,81.13,81.09,81.13,5
20190501|2018-10-14 21:00,15,81.14,81.14,81,81,3
20190501|2018-10-14 21:30,15,80.92,80.92,80.79,80.79,25
20190501|2018-10-14 22:00,15,80.79,80.8,80.79,80.8,2
20190501|2018-10-15 01:00,15,80.73,80.73,80.69,80.69,9
20190501|2018-10-15 01:30,15,80.68,80.68,80.58,80.58,34
20190501|2018-10-15 02:30,15,80.51,80.52,80.51,80.52,10
20190501|2018-10-15 03:00,15,80.47,80.52,80.47,80.52,6
20190501|2018-10-15 04:00,15,80.61,80.61,80.61,80.61,1
20190501|2018-10-15 04:30,15,80.64,80.73,80.64,80.73,4
20190501|2018-10-15 05:00,15,80.71,80.82,80.71,80.82,3
20190501|2018-10-15 06:30,15,80.86,80.93,80.86,80.93,21
20190501|2018-10-15 07:00,15,80.9,80.9,80.76,80.76,14
20190501|2018-10-15 07:30,15,80.55,80.6,80.55,80.59,4
20190501|2018-10-15 08:00,15,80.51,80.51,80.17,80.17,38
20190501|2018-10-15 08:30,15,80.17,80.25,79.99,80.1,100
20190501|2018-10-15 09:00,15,80.01,80.17,80.01,80.17,9
20190501|2018-10-15 09:30,15,80.13,80.53,80.13,80.53,20
20190501|2018-10-15 10:00,15,80.55,80.62,80.32,80.37,44
20190501|2018-10-15 10:30,15,80.37,80.42,80.35,80.35,7
20190501|2018-10-15 11:00,15,80.36,80.39,80.25,80.25,12
20190501|2018-10-15 11:30,15,80.3,80.57,80.3,80.43,39
20190501|2018-10-15 12:00,15,80.49,80.63,80.49,80.63,14
20190501|2018-10-15 12:30,15,80.62,80.78,80.62,80.78,45
20190501|2018-10-15 13:00,15,80.79,80.79,80.6,80.61,52
20190501|2018-10-15 20:00,16,80.65,80.9,80.65,80.73,5
20190501|2018-10-15 20:30,16,80.67,80.67,80.67,80.67,1
20190501|2018-10-15 22:00,16,80.7,80.7,80.7,80.7,1
20190501|2018-10-16 00:30,16,80.48,80.48,80.48,80.48,1
20190501|2018-10-16 01:00,16,80.19,80.24,80.19,80.24,4
20190501|2018-10-16 01:30,16,80.24,80.39,80.24,80.39,7
20190501|2018-10-16 02:00,16,80.38,80.38,80.33,80.33,10
20190501|2018-10-16 02:30,16,80.33,80.33,80.33,80.33,1
20190501|2018-10-16 03:30,16,80.38,80.38,80.38,80.38,1
20190501|2018-10-16 04:00,16,80.35,80.35,80.35,80.35,4
20190501|2018-10-16 04:30,16,80.4,80.4,80.4,80.4,3
20190501|2018-10-16 05:30,16,80.57,80.57,80.57,80.57,1
20190501|2018-10-16 06:00,16,80.77,80.77,80.77,80.77,1
20190501|2018-10-16 06:30,16,80.62,80.62,80.55,80.55,7
20190501|2018-10-16 07:00,16,80.63,80.64,80.57,80.57,36
20190501|2018-10-16 07:30,16,80.62,80.73,80.62,80.62,8
20190501|2018-10-16 08:00,16,80.62,80.65,80.62,80.65,2
20190501|2018-10-16 08:30,16,80.5,80.5,80.38,80.48,10
20190501|2018-10-16 09:00,16,80.63,80.63,80.38,80.38,14
20190501|2018-10-16 09:30,16,80.3,80.65,80.3,80.65,8
20190501|2018-10-16 10:00,16,80.64,80.64,80.64,80.64,1
20190501|2018-10-16 10:30,16,80.63,80.8,80.41,80.55,29
20190501|2018-10-16 11:00,16,80.59,80.62,80.46,80.54,46
20190501|2018-10-16 11:30,16,80.51,80.55,80.48,80.5,26
20190501|2018-10-16 12:00,16,80.46,80.54,80.45,80.54,17
20190501|2018-10-16 12:30,16,80.55,80.66,80.55,80.62,28
20190501|2018-10-16 13:00,16,80.64,80.77,80.58,80.77,60
20190501|2018-10-16 20:00,17,80.72,80.87,80.72,80.87,3
20190501|2018-10-16 21:00,17,80.75,80.75,80.75,80.75,1
20190501|2018-10-17 02:30,17,80.7,80.7,80.7,80.7,1
20190501|2018-10-17 04:00,17,80.69,80.71,80.69,80.69,22
20190501|2018-10-17 05:00,17,80.76,80.77,80.62,80.62,8
20190501|2018-10-17 05:30,17,80.53,80.53,80.53,80.53,1
20190501|2018-10-17 06:30,17,80.52,80.55,80.52,80.55,6
20190501|2018-10-17 07:00,17,80.63,80.63,80.52,80.52,26
20190501|2018-10-17 07:30,17,80.6,80.62,80.59,80.62,7
20190501|2018-10-17 08:00,17,80.65,80.82,80.63,80.77,8
20190501|2018-10-17 08:30,17,80.75,80.85,80.48,80.51,30
20190501|2018-10-17 09:00,17,80.67,80.75,80.54,80.57,14
20190501|2018-10-17 09:30,17,80.53,80.53,80.11,80.21,35
20190501|2018-10-17 10:00,17,80.3,80.37,80.11,80.11,22
20190501|2018-10-17 10:30,17,80.06,80.23,80.06,80.23,6
20190501|2018-10-17 11:00,17,80.31,80.31,80.15,80.22,9
20190501|2018-10-17 11:30,17,80.2,80.29,80.2,80.2,10
20190501|2018-10-17 12:00,17,80.27,80.29,80.18,80.18,19
20190501|2018-10-17 12:30,17,80.28,80.5,80.28,80.5,16
20190501|2018-10-17 13:00,17,80.46,80.49,80.41,80.41,38
20190501|2018-10-17 20:00,18,80.36,80.36,80.24,80.24,3
20190501|2018-10-17 21:00,18,80.37,80.37,80.28,80.28,7
20190501|2018-10-17 21:30,18,80.28,80.28,80.28,80.28,6
20190501|2018-10-17 22:00,18,80.28,80.28,80.28,80.28,2
20190501|2018-10-17 23:00,18,80.27,80.27,80.23,80.23,7
20190501|2018-10-18 00:30,18,80.37,80.37,80.2,80.2,17
20190501|2018-10-18 01:00,18,80.18,80.18,80.05,80.06,24
20190501|2018-10-18 01:30,18,80,80,79.99,79.99,22
20190501|2018-10-18 02:30,18,80,80.02,80,80.02,31
20190501|2018-10-18 03:00,18,80.07,80.07,80,80,5
20190501|2018-10-18 03:30,18,79.99,79.99,79.9,79.95,28
20190501|2018-10-18 04:00,18,79.91,79.95,79.91,79.94,23
20190501|2018-10-18 04:30,18,79.94,79.94,79.94,79.94,4
20190501|2018-10-18 05:00,18,79.98,80.05,79.98,80.04,7
20190501|2018-10-18 06:00,18,80,80.21,80,80.09,34
20190501|2018-10-18 06:30,18,80.04,80.04,80.02,80.03,3
20190501|2018-10-18 07:00,18,80.01,80.13,80,80.13,5
20190501|2018-10-18 07:30,18,80.03,80.08,79.8,79.8,20
20190501|2018-10-18 08:00,18,79.9,79.9,79.67,79.73,28
20190501|2018-10-18 08:30,18,79.7,79.7,79.57,79.65,24
20190501|2018-10-18 09:00,18,79.66,80.06,79.66,80.06,28
20190501|2018-10-18 09:30,18,80.06,80.55,80.06,80.41,65
20190501|2018-10-18 10:00,18,80.37,80.38,80.24,80.36,9
20190501|2018-10-18 10:30,18,80.42,80.44,80.07,80.16,33
20190501|2018-10-18 11:00,18,80.29,80.29,80.11,80.11,15
20190501|2018-10-18 11:30,18,80.18,80.26,80.16,80.26,19
20190501|2018-10-18 12:00,18,80.26,80.26,80.16,80.16,4
20190501|2018-10-18 12:30,18,80.15,80.33,80.15,80.32,16
20190501|2018-10-18 13:00,18,80.35,80.61,80.35,80.51,114
20190501|2018-10-18 20:30,19,80.4,80.4,80.24,80.24,5
20190501|2018-10-18 22:00,19,80.38,80.38,80.38,80.38,1
20190501|2018-10-19 00:30,19,80.49,80.51,80.49,80.51,10
20190501|2018-10-19 01:30,19,80.45,80.45,80.26,80.26,2
20190501|2018-10-19 06:00,19,80.43,80.43,80.16,80.21,17
20190501|2018-10-19 07:00,19,80.33,80.33,80.28,80.28,7
20190501|2018-10-19 08:00,19,80.15,80.2,80.12,80.16,5
20190501|2018-10-19 08:30,19,80.1,80.14,80.04,80.04,17
20190501|2018-10-19 09:00,19,80.17,80.27,80.17,80.25,13
20190501|2018-10-19 09:30,19,80.18,80.18,80,80.05,40
20190501|2018-10-19 10:00,19,80.11,80.22,80.03,80.04,104
20190501|2018-10-19 10:30,19,80.07,80.25,80.07,80.25,61
20190501|2018-10-19 11:00,19,80.24,80.24,80.06,80.21,28
20190501|2018-10-19 11:30,19,80.21,80.31,80.16,80.19,36
20190501|2018-10-19 12:00,19,80.21,80.21,80.21,80.21,4
20190501|2018-10-19 12:30,19,80.23,80.32,80.19,80.29,16
20190501|2018-10-19 13:00,19,80.31,80.48,80.31,80.4,89
20190501|2018-10-21 20:00,22,80.48,80.9,80.46,80.9,33
20190501|2018-10-21 21:00,22,80.9,80.9,80.9,80.9,1
20190501|2018-10-21 21:30,22,80.85,80.85,80.85,80.85,4
20190501|2018-10-21 23:30,22,80.89,80.9,80.89,80.9,7
20190501|2018-10-22 01:00,22,80.9,80.91,80.9,80.91,8
20190501|2018-10-22 01:30,22,80.95,80.95,80.95,80.95,4
20190501|2018-10-22 02:00,22,81.02,81.02,81.02,81.02,2
20190501|2018-10-22 02:30,22,81,81,81,81,1
20190501|2018-10-22 03:00,22,80.95,80.95,80.95,80.95,2
20190501|2018-10-22 03:30,22,80.96,80.96,80.96,80.96,3
20190501|2018-10-22 04:00,22,81.02,81.21,81.02,81.17,25
20190501|2018-10-22 04:30,22,81.17,81.23,81.17,81.23,5
20190501|2018-10-22 05:30,22,81.36,81.36,81.36,81.36,2
20190501|2018-10-22 06:30,22,81.32,81.32,81.11,81.12,6
20190501|2018-10-22 07:00,22,81.25,81.63,81.25,81.57,78
20190501|2018-10-22 07:30,22,81.75,81.77,81.49,81.49,16
20190501|2018-10-22 08:00,22,81.59,81.59,81.5,81.56,30
20190501|2018-10-22 08:30,22,81.53,81.64,81.53,81.64,12
20190501|2018-10-22 09:00,22,81.6,81.64,81.6,81.61,24
20190501|2018-10-22 09:30,22,81.64,81.65,81.45,81.6,64
20190501|2018-10-22 10:00,22,81.6,81.73,81.58,81.58,208
20190501|2018-10-22 10:30,22,81.71,82.22,81.71,82.08,169
20190501|2018-10-22 11:00,22,82.15,82.31,82.15,82.31,25
20190501|2018-10-22 11:30,22,82.19,82.34,82.19,82.25,57
20190501|2018-10-22 12:00,22,82.18,82.26,82.18,82.2,10
20190501|2018-10-22 12:30,22,82.22,82.23,82.17,82.18,27
20190501|2018-10-22 13:00,22,82.22,82.51,82.22,82.39,93
20190501|2018-10-22 20:00,23,82.36,82.36,82.26,82.26,7
20190501|2018-10-22 20:30,23,82.2,82.21,82.18,82.18,9
20190501|2018-10-22 21:00,23,82.33,82.33,82.33,82.33,5
20190501|2018-10-22 22:00,23,82.31,82.31,82.31,82.31,1
20190501|2018-10-22 22:30,23,82.31,82.31,82.31,82.31,1
20190501|2018-10-23 01:00,23,82.12,82.12,82.12,82.12,1
20190501|2018-10-23 01:30,23,82.15,82.15,82.15,82.15,5
20190501|2018-10-23 02:00,23,82.11,82.12,82.11,82.12,2
20190501|2018-10-23 02:30,23,82,82.07,82,82.07,5
20190501|2018-10-23 03:00,23,82.05,82.09,82.02,82.09,13
20190501|2018-10-23 04:00,23,81.98,81.98,81.96,81.96,5
20190501|2018-10-23 04:30,23,82,82,82,82,4
20190501|2018-10-23 05:00,23,81.99,82.19,81.99,82.12,30
20190501|2018-10-23 06:00,23,82.04,82.05,82.04,82.05,4
20190501|2018-10-23 06:30,23,81.98,81.98,81.97,81.97,3
20190501|2018-10-23 07:00,23,82,82.13,82,82.13,40
20190501|2018-10-23 07:30,23,82.13,82.13,81.77,81.77,29
20190501|2018-10-23 08:00,23,81.72,81.75,80.85,81,274
20190501|2018-10-23 08:30,23,81,81.18,80.89,81.15,73
20190501|2018-10-23 09:00,23,81,81.23,80.89,81.23,62
20190501|2018-10-23 09:30,23,81.05,81.21,81.01,81.21,10
20190501|2018-10-23 10:00,23,81.18,81.23,81.06,81.17,8
20190501|2018-10-23 10:30,23,81.05,81.26,80.99,81.11,30
20190501|2018-10-23 11:00,23,81.09,81.25,81.07,81.22,25
20190501|2018-10-23 11:30,23,81.25,81.49,81.17,81.47,58
20190501|2018-10-23 12:00,23,81.5,81.59,81.48,81.52,36
20190501|2018-10-23 12:30,23,81.49,81.54,81.47,81.54,8
20190501|2018-10-23 13:00,23,81.45,81.76,81.45,81.64,107
20190501|2018-10-23 20:00,24,81.4,81.4,81.4,81.4,1
20190501|2018-10-23 21:30,24,81.31,81.31,81.31,81.31,4
20190501|2018-10-24 01:00,24,81.29,81.29,81.29,81.29,2
20190501|2018-10-24 01:30,24,81.46,81.46,81.46,81.46,1
20190501|2018-10-24 02:30,24,81.44,81.44,81.44,81.44,1
20190501|2018-10-24 03:00,24,81.39,81.39,81.39,81.39,1
20190501|2018-10-24 06:00,24,81.62,81.62,81.62,81.62,2
20190501|2018-10-24 07:00,24,81.59,81.63,81.56,81.6,16
20190501|2018-10-24 07:30,24,81.72,81.87,81.72,81.87,6
20190501|2018-10-24 08:00,24,81.88,81.88,81.82,81.86,28
20190501|2018-10-24 08:30,24,81.87,82.1,81.74,81.74,13
20190501|2018-10-24 09:00,24,81.74,81.84,81.6,81.6,17
20190501|2018-10-24 09:30,24,81.32,81.37,81.24,81.37,10
20190501|2018-10-24 10:00,24,81.37,81.37,81.01,81.22,135
20190501|2018-10-24 10:30,24,81.19,81.33,81.12,81.12,77
20190501|2018-10-24 11:00,24,81.23,81.26,81.18,81.18,13
20190501|2018-10-24 11:30,24,81.11,81.11,80.37,80.52,182
20190501|2018-10-24 12:00,24,80.56,80.56,80.02,80.06,139
20190501|2018-10-24 12:30,24,80.18,80.55,80.18,80.55,20
20190501|2018-10-24 13:00,24,80.46,80.46,80.09,80.14,112
20190501|2018-10-24 20:30,25,80.04,80.04,80.04,80.04,1
20190501|2018-10-24 21:00,25,79.93,79.93,79.93,79.93,1
20190501|2018-10-24 22:00,25,79.89,79.89,79.89,79.89,5
20190501|2018-10-24 23:30,25,79.97,79.97,79.97,79.97,1
20190501|2018-10-25 00:30,25,80.01,80.01,80.01,80.01,1
20190501|2018-10-25 01:00,25,80.05,80.14,80.05,80.14,22
20190501|2018-10-25 02:30,25,80.07,80.07,80.03,80.03,10
20190501|2018-10-25 03:00,25,79.97,79.97,79.97,79.97,3
20190501|2018-10-25 03:30,25,79.94,79.96,79.94,79.96,2
20190501|2018-10-25 04:00,25,79.94,79.95,79.94,79.94,5
20190501|2018-10-25 05:00,25,79.95,79.95,79.95,79.95,2
20190501|2018-10-25 05:30,25,79.92,79.92,79.92,79.92,1
20190501|2018-10-25 06:30,25,79.96,79.96,79.96,79.96,1
20190501|2018-10-25 07:00,25,79.98,80.05,79.94,80.05,17
20190501|2018-10-25 07:30,25,79.95,79.95,79.51,79.78,96
20190501|2018-10-25 08:00,25,79.73,79.73,79.41,79.41,18
20190501|2018-10-25 08:30,25,79.37,79.43,79.23,79.43,19
20190501|2018-10-25 09:00,25,79.39,79.45,79.36,79.45,19
20190501|2018-10-25 09:30,25,79.38,79.68,79.38,79.51,19
20190501|2018-10-25 10:00,25,79.39,79.99,79.36,79.99,39
20190501|2018-10-25 10:30,25,79.88,79.96,79.84,79.96,3
20190501|2018-10-25 11:00,25,80.11,80.11,80.11,80.11,1
20190501|2018-10-25 11:30,25,80,80.07,79.95,80.07,7
20190501|2018-10-25 12:00,25,80.13,80.18,80.13,80.15,5
20190501|2018-10-25 12:30,25,80.17,80.3,80.11,80.3,24
20190501|2018-10-25 13:00,25,80.31,80.31,80.03,80.04,15
20190501|2018-10-25 20:00,26,80.32,80.32,80.32,80.32,1
20190501|2018-10-25 23:30,26,80.34,80.34,80.32,80.32,2
20190501|2018-10-26 00:30,26,80.17,80.17,80.08,80.08,28
20190501|2018-10-26 01:00,26,80.07,80.15,80.07,80.15,5
20190501|2018-10-26 03:00,26,80.14,80.14,80.13,80.13,2
20190501|2018-10-26 04:00,26,80.03,80.03,80.03,80.03,2
20190501|2018-10-26 04:30,26,79.82,79.86,79.68,79.86,9
20190501|2018-10-26 05:30,26,79.73,79.73,79.73,79.73,1
20190501|2018-10-26 06:00,26,79.71,79.71,79.67,79.67,3
20190501|2018-10-26 07:00,26,79.73,79.8,79.73,79.8,21
20190501|2018-10-26 07:30,26,79.85,79.88,79.85,79.88,7
20190501|2018-10-26 08:00,26,79.99,79.99,79.99,79.99,2
20190501|2018-10-26 08:30,26,79.96,80.31,79.96,80.31,14
20190501|2018-10-26 09:00,26,80.18,80.19,80.04,80.17,21
20190501|2018-10-26 09:30,26,80.16,80.29,80.12,80.14,109
20190501|2018-10-26 10:00,26,80.13,80.63,80.13,80.52,147
20190501|2018-10-26 10:30,26,80.44,80.45,80.36,80.41,53
20190501|2018-10-26 11:00,26,80.52,80.72,80.51,80.72,11
20190501|2018-10-26 11:30,26,80.58,80.84,80.58,80.84,10
20190501|2018-10-26 12:00,26,80.85,81.03,80.83,80.91,53
20190501|2018-10-26 12:30,26,80.88,80.97,80.78,80.97,42
20190501|2018-10-26 13:00,26,80.97,81.01,80.67,80.89,37
20190501|2018-10-28 20:00,29,81.12,81.72,81.12,81.35,58
20190501|2018-10-28 22:00,29,80.95,81.02,80.76,80.84,43
20190501|2018-10-29 00:00,29,80.75,80.75,80.75,80.75,4
20190501|2018-10-29 00:30,29,80.57,80.57,80.5,80.52,21
20190501|2018-10-29 01:30,29,80.37,80.37,80.11,80.11,28
20190501|2018-10-29 02:00,29,80.08,80.1,80.08,80.1,3
20190501|2018-10-29 02:30,29,80.2,80.2,80.2,80.2,2
20190501|2018-10-29 03:30,29,80.3,80.3,80.3,80.3,2
20190501|2018-10-29 04:00,29,80.35,80.35,80.35,80.35,2
20190501|2018-10-29 04:30,29,80.39,80.45,80.39,80.45,4
20190501|2018-10-29 05:00,29,80.41,80.41,80.41,80.41,1
20190501|2018-10-29 07:00,29,80.58,80.61,80.58,80.58,9
20190501|2018-10-29 07:30,29,80.55,80.58,80.55,80.58,3
20190501|2018-10-29 08:00,29,80.44,80.44,80.41,80.41,21
20190501|2018-10-29 08:30,29,80.33,80.37,80.23,80.27,50
20190501|2018-10-29 09:00,29,80.32,80.35,80.27,80.31,18
20190501|2018-10-29 09:30,29,80.32,80.4,80.22,80.24,37
20190501|2018-10-29 10:00,29,80.24,80.29,80.14,80.28,67
20190501|2018-10-29 10:30,29,80.2,80.39,80.2,80.38,13
20190501|2018-10-29 11:00,29,80.35,80.62,80.35,80.54,24
20190501|2018-10-29 11:30,29,80.39,80.41,80.36,80.36,3
20190501|2018-10-29 12:00,29,80.15,80.15,80.05,80.15,103
20190501|2018-10-29 12:30,29,80.15,80.15,80.1,80.12,38
20190501|2018-10-29 13:00,29,80.15,80.15,79.63,79.73,119
20190501|2018-10-29 20:00,30,79.66,79.66,79.66,79.66,1
20190501|2018-10-29 20:30,30,79.63,79.63,79.63,79.63,1
20190501|2018-10-29 21:00,30,79.63,79.63,79.63,79.63,1
20190501|2018-10-29 21:30,30,79.64,79.64,79.64,79.64,1
20190501|2018-10-30 00:30,30,79.73,79.73,79.73,79.73,1
20190501|2018-10-30 03:30,30,79.78,79.78,79.78,79.78,1
20190501|2018-10-30 04:00,30,79.82,79.82,79.82,79.82,1
20190501|2018-10-30 05:30,30,79.86,79.86,79.86,79.86,2
20190501|2018-10-30 07:00,30,79.73,79.79,79.7,79.7,8
20190501|2018-10-30 07:30,30,79.7,79.7,79.65,79.7,6
20190501|2018-10-30 08:00,30,79.57,79.57,79.51,79.51,14
20190501|2018-10-30 08:30,30,79.53,79.62,79.2,79.21,155
20190501|2018-10-30 09:00,30,79.34,79.5,79.34,79.48,6
20190501|2018-10-30 09:30,30,79.33,79.47,79.22,79.39,24
20190501|2018-10-30 10:00,30,79.35,79.43,79.27,79.36,17
20190501|2018-10-30 10:30,30,79.34,79.39,79.31,79.31,23
20190501|2018-10-30 11:00,30,79.34,79.36,79.29,79.36,21
20190501|2018-10-30 11:30,30,79.41,79.42,79.37,79.42,12
20190501|2018-10-30 12:00,30,79.4,79.5,79.38,79.5,11
20190501|2018-10-30 12:30,30,79.52,79.52,79.38,79.41,15
20190501|2018-10-30 13:00,30,79.4,79.57,79.36,79.37,53
20190501|2018-10-30 20:00,31,79.75,79.75,79.75,79.75,11
20190501|2018-10-30 21:00,31,79.38,79.45,79.38,79.45,3
20190501|2018-10-31 02:30,31,79.4,79.41,79.4,79.41,3
20190501|2018-10-31 03:00,31,79.39,79.39,79.39,79.39,2
20190501|2018-10-31 03:30,31,79.3,79.33,79.27,79.33,4
20190501|2018-10-31 04:00,31,79.23,79.23,79.23,79.23,2
20190501|2018-10-31 04:30,31,79.23,79.23,79.21,79.21,6
20190501|2018-10-31 05:30,31,79.34,79.52,79.34,79.52,2
20190501|2018-10-31 06:00,31,79.48,79.53,79.48,79.53,9
20190501|2018-10-31 06:30,31,79.45,79.45,79.45,79.45,6
20190501|2018-10-31 07:00,31,79.45,79.45,79.26,79.27,26
20190501|2018-10-31 07:30,31,79.26,79.31,79.26,79.29,24
20190501|2018-10-31 08:00,31,79.34,79.5,79.34,79.4,14
20190501|2018-10-31 08:30,31,79.31,79.31,79.24,79.24,6
20190501|2018-10-31 09:00,31,79.27,79.31,79.26,79.31,5
20190501|2018-10-31 09:30,31,79.26,79.26,79.08,79.2,22
20190501|2018-10-31 10:00,31,79.11,79.23,79.11,79.23,40
20190501|2018-10-31 10:30,31,79.23,79.44,79.23,79.32,37
20190501|2018-10-31 11:00,31,79.31,79.31,79.26,79.27,6
20190501|2018-10-31 11:30,31,79.39,79.45,79.37,79.37,13
20190501|2018-10-31 12:00,31,79.37,79.37,79.25,79.25,24
20190501|2018-10-31 12:30,31,79.23,79.32,79.19,79.21,31
20190501|2018-10-31 13:00,31,79.23,79.6,79.23,79.49,226
20190501|2018-10-31 20:00,1,79.64,79.66,79.64,79.66,2
20190501|2018-10-31 20:30,1,79.46,79.46,79.46,79.46,1
20190501|2018-10-31 21:00,1,79.38,79.38,79.37,79.37,2
20190501|2018-10-31 22:00,1,79.37,79.37,79.37,79.37,4
20190501|2018-10-31 23:30,1,79.41,79.41,79.41,79.41,1
20190501|2018-11-01 00:00,1,79.41,79.41,79.41,79.41,1
20190501|2018-11-01 01:00,1,79.34,79.34,79.34,79.34,1
20190501|2018-11-01 01:30,1,79.37,79.37,79.37,79.37,2
20190501|2018-11-01 02:30,1,79.32,79.34,79.32,79.34,2
20190501|2018-11-01 03:00,1,79.35,79.42,79.32,79.42,20
20190501|2018-11-01 04:30,1,79.35,79.36,79.29,79.36,11
20190501|2018-11-01 05:00,1,79.35,79.35,79.24,79.29,43
20190501|2018-11-01 05:30,1,79.29,79.29,79.29,79.29,2
20190501|2018-11-01 06:00,1,79.27,79.3,79.27,79.3,2
20190501|2018-11-01 06:30,1,79.31,79.5,79.31,79.5,14
20190501|2018-11-01 07:00,1,79.48,79.75,79.47,79.66,53
20190501|2018-11-01 07:30,1,79.48,79.48,79.19,79.2,55
20190501|2018-11-01 08:00,1,79.3,79.87,79.3,79.87,74
20190501|2018-11-01 08:30,1,79.77,79.91,79.64,79.91,34
20190501|2018-11-01 09:00,1,79.9,80.36,79.82,80.31,186
20190501|2018-11-01 09:30,1,80.31,81.22,80.31,81.22,591
20190501|2018-11-01 10:00,1,81.15,81.36,81.08,81.28,105
20190501|2018-11-01 10:30,1,81.35,81.76,81.35,81.73,15
20190501|2018-11-01 11:00,1,81.77,81.78,81.58,81.74,24
20190501|2018-11-01 11:30,1,81.6,81.79,81.44,81.78,13
20190501|2018-11-01 12:00,1,81.82,81.82,81.63,81.79,24
20190501|2018-11-01 12:30,1,81.83,81.9,81.79,81.89,13
20190501|2018-11-01 13:00,1,81.68,81.84,81.4,81.62,75
20190501|2018-11-01 20:00,2,81.64,81.81,81.57,81.79,18
20190501|2018-11-01 20:30,2,81.72,81.76,81.51,81.51,26
20190501|2018-11-01 21:30,2,81.37,81.44,81.35,81.35,7
20190501|2018-11-01 22:00,2,81.35,81.46,81.34,81.46,16
20190501|2018-11-01 22:30,2,81.45,81.45,81.45,81.45,1
20190501|2018-11-01 23:30,2,81.47,81.51,81.47,81.51,6
20190501|2018-11-02 00:00,2,81.53,81.92,81.53,81.83,39
20190501|2018-11-02 00:30,2,81.92,81.97,81.86,81.88,14
20190501|2018-11-02 01:00,2,81.91,81.99,81.82,81.82,3
20190501|2018-11-02 02:00,2,81.73,81.73,81.73,81.73,2
20190501|2018-11-02 02:30,2,81.92,81.98,81.87,81.87,14
20190501|2018-11-02 03:00,2,81.98,81.98,81.98,81.98,1
20190501|2018-11-02 04:30,2,81.95,82.05,81.95,82.04,7
20190501|2018-11-02 05:00,2,82.14,82.29,82.14,82.25,35
20190501|2018-11-02 05:30,2,82.24,82.3,82.24,82.27,28
20190501|2018-11-02 06:00,2,82.26,82.31,82.21,82.24,12
20190501|2018-11-02 06:30,2,82.27,82.27,82.26,82.26,2
20190501|2018-11-02 07:00,2,82.3,82.3,81.89,81.89,8
20190501|2018-11-02 07:30,2,81.91,81.93,81.67,81.68,27
20190501|2018-11-02 08:00,2,81.72,81.75,81.24,81.35,44
20190501|2018-11-02 08:30,2,81.44,81.44,81,81.2,54
20190501|2018-11-02 09:00,2,81.18,81.32,81,81.31,45
20190501|2018-11-02 09:30,2,81.32,81.32,81,81.02,30
20190501|2018-11-02 10:00,2,81.21,81.21,81.2,81.2,2
20190501|2018-11-02 10:30,2,81.33,81.4,81.29,81.32,11
20190501|2018-11-02 11:00,2,81.32,81.36,81.23,81.31,19
20190501|2018-11-02 11:30,2,81.3,81.3,81.2,81.26,23
20190501|2018-11-02 12:00,2,81.35,81.39,81.26,81.39,15
20190501|2018-11-02 12:30,2,81.38,81.48,81.38,81.47,11
20190501|2018-11-02 13:00,2,81.47,81.61,81.42,81.6,22
20190501|2018-11-04 20:00,5,81.61,81.61,81.5,81.5,4
20190501|2018-11-04 22:00,5,81.45,81.45,81.45,81.45,1
20190501|2018-11-05 00:30,5,81.36,81.4,81.36,81.4,2
20190501|2018-11-05 01:00,5,81.41,81.41,81.41,81.41,5
20190501|2018-11-05 01:30,5,81.41,81.41,81.41,81.41,1
20190501|2018-11-05 02:00,5,81.35,81.35,81.3,81.34,7
20190501|2018-11-05 02:30,5,81.31,81.32,81.28,81.28,4
20190501|2018-11-05 03:00,5,81.24,81.24,81.24,81.24,1
20190501|2018-11-05 04:00,5,81.14,81.14,81.14,81.14,3
20190501|2018-11-05 04:30,5,81.24,81.24,81.24,81.24,2
20190501|2018-11-05 05:00,5,81.39,81.39,81.21,81.29,8
20190501|2018-11-05 05:30,5,81.35,81.35,81.29,81.29,6
20190501|2018-11-05 06:00,5,81.21,81.21,81.14,81.14,4
20190501|2018-11-05 06:30,5,81.14,81.16,81.1,81.15,10
20190501|2018-11-05 07:00,5,81.13,81.23,81.01,81.2,23
20190501|2018-11-05 07:30,5,81.33,81.47,81.33,81.4,13
20190501|2018-11-05 08:00,5,81.56,81.79,81.56,81.79,26
20190501|2018-11-05 08:30,5,81.81,81.85,81.61,81.66,66
20190501|2018-11-05 09:00,5,81.75,81.91,81.75,81.88,16
20190501|2018-11-05 09:30,5,81.91,82.06,81.81,81.81,24
20190501|2018-11-05 10:00,5,81.83,81.83,81.5,81.5,17
20190501|2018-11-05 10:30,5,81.4,81.48,81.34,81.45,30
20190501|2018-11-05 11:00,5,81.49,81.52,81.42,81.48,16
20190501|2018-11-05 11:30,5,81.46,81.53,81.31,81.31,37
20190501|2018-11-05 12:00,5,81.35,81.5,81.34,81.35,13
20190501|2018-11-05 12:30,5,81.36,81.41,81.15,81.41,37
20190501|2018-11-05 13:00,5,81.4,81.73,81.4,81.63,38
20190501|2018-11-05 20:00,6,81.3,81.3,81.3,81.3,1
20190501|2018-11-05 20:30,6,81.28,81.28,81.2,81.23,26
20190501|2018-11-05 21:00,6,81.2,81.21,81.2,81.2,4
20190501|2018-11-06 00:30,6,81.12,81.12,81.12,81.12,1
20190501|2018-11-06 01:00,6,81.26,81.26,81.13,81.16,9
20190501|2018-11-06 01:30,6,81.18,81.18,81.18,81.18,3
20190501|2018-11-06 03:30,6,81.55,81.68,81.5,81.65,11
20190501|2018-11-06 04:00,6,81.7,81.7,81.7,81.7,1
20190501|2018-11-06 04:30,6,81.5,81.5,81.29,81.29,2
20190501|2018-11-06 05:00,6,81.45,81.46,81.45,81.46,4
20190501|2018-11-06 05:30,6,81.36,81.36,81.25,81.25,12
20190501|2018-11-06 06:00,6,81.25,81.36,81.25,81.36,6
20190501|2018-11-06 06:30,6,81.5,81.5,81.34,81.34,13
20190501|2018-11-06 07:00,6,81.4,81.4,81.25,81.25,10
20190501|2018-11-06 08:00,6,81.1,81.19,81.05,81.14,20
20190501|2018-11-06 08:30,6,81.14,81.3,80.65,80.66,73
20190501|2018-11-06 09:00,6,80.61,80.68,80.13,80.13,119
20190501|2018-11-06 09:30,6,80.11,80.15,79.89,79.94,121
20190501|2018-11-06 10:00,6,79.97,80.4,79.97,80.26,16
20190501|2018-11-06 10:30,6,80.35,80.64,80.33,80.56,52
20190501|2018-11-06 11:00,6,80.5,80.5,80.29,80.42,10
20190501|2018-11-06 11:30,6,80.47,80.72,80.47,80.67,4
20190501|2018-11-06 12:00,6,80.75,80.83,80.62,80.63,25
20190501|2018-11-06 12:30,6,80.73,80.84,80.73,80.79,9
20190501|2018-11-06 13:00,6,80.79,80.79,80.61,80.66,44
20190501|2018-11-06 20:00,7,80.55,80.82,80.54,80.82,9
20190501|2018-11-06 20:30,7,80.81,80.81,80.49,80.49,43
20190501|2018-11-06 21:00,7,80.66,80.66,80.66,80.66,1
20190501|2018-11-06 21:30,7,80.73,80.76,80.73,80.76,2
20190501|2018-11-07 00:30,7,80.71,80.71,80.71,80.71,1
20190501|2018-11-07 01:30,7,80.52,80.52,80.52,80.52,2
20190501|2018-11-07 02:30,7,80.43,80.5,80.29,80.5,188
20190501|2018-11-07 03:00,7,80.43,80.45,80.4,80.45,15
20190501|2018-11-07 03:30,7,80.46,80.66,80.46,80.59,3
20190501|2018-11-07 04:30,7,80.47,80.53,80.47,80.53,7
20190501|2018-11-07 05:00,7,80.64,80.68,80.64,80.68,2
20190501|2018-11-07 05:30,7,80.78,80.82,80.78,80.82,2
20190501|2018-11-07 06:00,7,81,81.01,81,81.01,9
20190501|2018-11-07 06:30,7,81.11,81.53,81.11,81.44,90
20190501|2018-11-07 07:00,7,81.51,81.54,81.38,81.48,82
20190501|2018-11-07 07:30,7,81.53,81.57,81.5,81.51,11
20190501|2018-11-07 08:00,7,81.51,82.08,81.46,82.03,105
20190501|2018-11-07 08:30,7,82,82.08,81.5,81.74,54
20190501|2018-11-07 09:00,7,81.57,81.83,81.57,81.83,50
20190501|2018-11-07 09:30,7,81.83,81.95,81.55,81.74,92
20190501|2018-11-07 10:00,7,81.8,81.92,81.57,81.87,36
20190501|2018-11-07 10:30,7,81.93,82.25,81.91,82.21,44
20190501|2018-11-07 11:00,7,82.16,82.25,82.07,82.18,47
20190501|2018-11-07 11:30,7,82.17,82.6,82.14,82.53,197
20190501|2018-11-07 12:00,7,82.6,82.7,82.49,82.51,37
20190501|2018-11-07 12:30,7,82.37,82.48,82.29,82.32,15
20190501|2018-11-07 13:00,7,82.27,82.41,81.8,81.94,45
20190501|2018-11-07 20:00,8,82.18,82.29,81.98,82.29,83
20190501|2018-11-07 20:30,8,82.19,82.19,81.91,81.91,46
20190501|2018-11-07 23:30,8,81.8,81.85,81.7,81.7,4
20190501|2018-11-08 00:00,8,81.56,81.66,81.56,81.66,2
20190501|2018-11-08 00:30,8,81.74,81.83,81.74,81.83,3
20190501|2018-11-08 03:00,8,82.08,82.3,82.08,82.25,5
20190501|2018-11-08 04:00,8,81.85,81.85,81.79,81.79,4
20190501|2018-11-08 04:30,8,81.94,81.96,81.94,81.96,6
20190501|2018-11-08 05:00,8,81.97,82.05,81.83,81.83,19
20190501|2018-11-08 05:30,8,81.76,81.85,81.76,81.85,2
20190501|2018-11-08 06:00,8,81.86,82.09,81.86,81.98,8
20190501|2018-11-08 06:30,8,82.04,82.04,81.98,81.98,3
20190501|2018-11-08 07:00,8,81.97,81.97,81.85,81.88,26
20190501|2018-11-08 07:30,8,81.91,82.12,81.83,81.92,55
20190501|2018-11-08 08:00,8,82.01,82.23,82.01,82.18,111
20190501|2018-11-08 08:30,8,82.25,82.36,82.06,82.06,53
20190501|2018-11-08 09:00,8,82.15,82.31,82.15,82.28,40
20190501|2018-11-08 09:30,8,82.26,82.29,82.21,82.21,28
20190501|2018-11-08 10:00,8,82.21,82.32,82.01,82.04,78
20190501|2018-11-08 10:30,8,82.06,82.34,82.06,82.34,32
20190501|2018-11-08 11:00,8,82.3,83.21,81.97,82.65,256
20190501|2018-11-08 11:30,8,82.57,82.64,82.11,82.27,82
20190501|2018-11-08 12:00,8,82.26,82.32,81.74,81.83,70
20190501|2018-11-08 12:30,8,81.74,82.03,81.66,82.01,97
20190501|2018-11-08 13:00,8,82.06,82.06,81.66,81.66,88
20190501|2018-11-08 20:00,9,81.92,81.93,81.91,81.91,5
20190501|2018-11-08 20:30,9,81.92,81.92,81.92,81.92,1
20190501|2018-11-08 22:30,9,81.92,81.92,81.92,81.92,1
20190501|2018-11-08 23:30,9,81.99,81.99,81.97,81.97,3
20190501|2018-11-09 00:30,9,81.94,81.96,81.94,81.96,3
20190501|2018-11-09 01:00,9,81.95,81.95,81.95,81.95,1
20190501|2018-11-09 02:00,9,81.99,81.99,81.99,81.99,2
20190501|2018-11-09 02:30,9,81.92,81.92,81.92,81.92,2
20190501|2018-11-09 03:00,9,81.84,81.84,81.58,81.68,7
20190501|2018-11-09 03:30,9,81.65,81.95,81.65,81.87,4
20190501|2018-11-09 04:30,9,81.86,81.86,81.83,81.83,12
20190501|2018-11-09 05:00,9,81.8,81.87,81.8,81.87,18
20190501|2018-11-09 05:30,9,81.95,81.95,81.8,81.8,12
20190501|2018-11-09 06:00,9,81.81,81.81,81.74,81.74,9
20190501|2018-11-09 07:00,9,81.69,81.76,81.5,81.72,17
20190501|2018-11-09 07:30,9,81.68,81.69,81.42,81.48,45
20190501|2018-11-09 08:00,9,81.52,81.69,81.52,81.63,17
20190501|2018-11-09 08:30,9,81.59,81.72,80.74,80.8,134
20190501|2018-11-09 09:00,9,80.79,80.95,80.47,80.58,114
20190501|2018-11-09 09:30,9,80.5,80.94,80.46,80.79,98
20190501|2018-11-09 10:00,9,80.86,80.86,80.61,80.61,51
20190501|2018-11-09 10:30,9,80.64,80.64,80.55,80.56,13
20190501|2018-11-09 11:00,9,80.56,80.56,80.37,80.42,29
20190501|2018-11-09 11:30,9,80.42,80.78,80.42,80.7,27
20190501|2018-11-09 12:00,9,80.75,80.89,80.69,80.87,25
20190501|2018-11-09 12:30,9,80.87,80.91,80.79,80.89,74
20190501|2018-11-09 13:00,9,80.95,81.42,80.89,81.26,127
20190501|2018-11-11 20:00,12,81.17,81.17,80.32,80.78,33
20190501|2018-11-11 20:30,12,80.66,80.66,80.56,80.56,13
20190501|2018-11-11 21:00,12,80.52,80.67,80.52,80.54,20
20190501|2018-11-11 23:30,12,80.75,80.75,80.67,80.7,10
20190501|2018-11-12 00:00,12,80.68,80.68,80.66,80.66,11
20190501|2018-11-12 02:00,12,80.85,80.85,80.76,80.85,13
20190501|2018-11-12 02:30,12,81,81,80.98,80.98,11
20190501|2018-11-12 03:00,12,80.9,80.93,80.87,80.93,6
20190501|2018-11-12 05:30,12,81.08,81.08,80.99,80.99,7
20190501|2018-11-12 06:30,12,80.93,80.93,80.82,80.82,14
20190501|2018-11-12 07:00,12,80.73,80.79,80.31,80.31,113
20190501|2018-11-12 07:30,12,80.32,80.43,80.29,80.32,88
20190501|2018-11-12 08:00,12,80.24,80.32,80.06,80.32,121
20190501|2018-11-12 08:30,12,80.32,80.32,79.83,79.86,104
20190501|2018-11-12 09:00,12,79.84,80.27,79.82,80.27,54
20190501|2018-11-12 09:30,12,80.27,80.27,79.84,79.84,60
20190501|2018-11-12 10:00,12,79.82,79.99,79.82,79.88,71
20190501|2018-11-12 10:30,12,79.91,79.91,79.77,79.87,38
20190501|2018-11-12 11:00,12,79.86,79.92,79.85,79.91,54
20190501|2018-11-12 11:30,12,79.85,79.85,79.76,79.81,72
20190501|2018-11-12 12:00,12,79.79,79.79,79.66,79.74,9
20190501|2018-11-12 12:30,12,79.7,79.75,79.64,79.72,15
20190501|2018-11-12 13:00,12,79.75,79.8,79.55,79.66,105
20190501|2018-11-12 20:00,13,79.7,79.73,79.6,79.6,38
20190501|2018-11-12 20:30,13,79.59,79.59,79.59,79.59,1
20190501|2018-11-13 01:30,13,79.79,79.79,79.79,79.79,1
20190501|2018-11-13 03:00,13,79.91,79.91,79.74,79.74,16
20190501|2018-11-13 03:30,13,79.78,79.78,79.78,79.78,2
20190501|2018-11-13 04:00,13,79.7,79.7,79.63,79.63,2
20190501|2018-11-13 04:30,13,79.7,79.7,79.69,79.69,3
20190501|2018-11-13 05:00,13,79.66,79.69,79.64,79.69,5
20190501|2018-11-13 05:30,13,79.72,79.78,79.72,79.78,10
20190501|2018-11-13 06:00,13,79.85,79.9,79.8,79.8,14
20190501|2018-11-13 06:30,13,79.82,79.82,79.79,79.79,9
20190501|2018-11-13 07:00,13,79.8,79.8,79.44,79.44,109
20190501|2018-11-13 07:30,13,79.45,79.7,79.45,79.7,48
20190501|2018-11-13 08:00,13,79.7,79.95,79.7,79.87,213
20190501|2018-11-13 08:30,13,79.83,79.84,79.6,79.6,57
20190501|2018-11-13 09:00,13,79.56,79.57,79.38,79.4,59
20190501|2018-11-13 09:30,13,79.39,79.43,79.15,79.33,134
20190501|2018-11-13 10:00,13,79.36,79.38,78.85,78.85,338
20190501|2018-11-13 10:30,13,78.85,78.96,78.85,78.96,51
20190501|2018-11-13 11:00,13,78.92,79.02,78.87,79.02,38
20190501|2018-11-13 11:30,13,79.02,79.18,79.01,79.15,54
20190501|2018-11-13 12:00,13,79.15,79.19,79.01,79.01,133
20190501|2018-11-13 12:30,13,79.01,79.19,78.98,79.1,101
20190501|2018-11-13 13:00,13,79.08,79.08,78.93,79.05,229
20190501|2018-11-13 20:00,14,79.25,79.25,79.17,79.17,5
20190501|2018-11-13 20:30,14,79.19,79.19,79.19,79.19,2
20190501|2018-11-13 21:00,14,79.18,79.31,79.18,79.31,4
20190501|2018-11-13 21:30,14,79.24,79.28,79.24,79.28,6
20190501|2018-11-13 23:00,14,79.35,79.37,79.35,79.37,4
20190501|2018-11-13 23:30,14,79.34,79.34,79.34,79.34,1
20190501|2018-11-14 00:00,14,79.4,79.48,79.4,79.48,5
20190501|2018-11-14 00:30,14,79.45,79.56,79.45,79.52,10
20190501|2018-11-14 01:00,14,79.46,79.48,79.46,79.48,2
20190501|2018-11-14 01:30,14,79.47,79.5,79.47,79.5,5
20190501|2018-11-14 02:00,14,79.34,79.44,79.28,79.44,6
20190501|2018-11-14 02:30,14,79.27,79.27,79.27,79.27,1
20190501|2018-11-14 03:00,14,79.24,79.26,79.24,79.26,2
20190501|2018-11-14 03:30,14,79.48,79.48,79.48,79.48,2
20190501|2018-11-14 04:00,14,79.48,79.48,79.48,79.48,1
20190501|2018-11-14 04:30,14,79.56,79.71,79.56,79.57,13
20190501|2018-11-14 05:00,14,79.6,79.63,79.6,79.63,5
20190501|2018-11-14 05:30,14,79.63,79.67,79.63,79.66,4
20190501|2018-11-14 06:00,14,79.7,79.71,79.55,79.64,12
20190501|2018-11-14 06:30,14,79.59,79.59,79.59,79.59,1
20190501|2018-11-14 07:00,14,79.55,79.64,79.44,79.56,59
20190501|2018-11-14 07:30,14,79.63,79.79,79.48,79.51,49
20190501|2018-11-14 08:00,14,79.53,79.6,79.44,79.46,30
20190501|2018-11-14 08:30,14,79.49,79.68,79.23,79.59,197
20190501|2018-11-14 09:00,14,79.62,79.75,79.51,79.6,94
20190501|2018-11-14 09:30,14,79.56,79.88,79.43,79.66,195
20190501|2018-11-14 10:00,14,79.65,79.69,79.48,79.61,110
20190501|2018-11-14 10:30,14,79.57,79.65,79.38,79.49,70
20190501|2018-11-14 11:00,14,79.49,79.52,79.39,79.46,46
20190501|2018-11-14 11:30,14,79.42,79.45,79.23,79.38,86
20190501|2018-11-14 12:00,14,79.4,79.54,79.4,79.48,49
20190501|2018-11-14 12:30,14,79.48,79.62,79.46,79.5,63
20190501|2018-11-14 13:00,14,79.5,79.78,79.35,79.78,123
20190501|2018-11-14 20:00,15,79.78,79.78,79.44,79.44,30
20190501|2018-11-14 20:30,15,79.63,79.67,79.63,79.67,5
20190501|2018-11-14 22:00,15,79.6,79.6,79.6,79.6,1
20190501|2018-11-14 22:30,15,79.61,79.61,79.61,79.61,1
20190501|2018-11-15 00:30,15,79.62,79.62,79.62,79.62,1
20190501|2018-11-15 01:30,15,79.78,79.88,79.78,79.85,11
20190501|2018-11-15 02:00,15,79.85,79.85,79.85,79.85,1
20190501|2018-11-15 02:30,15,79.83,79.83,79.75,79.75,5
20190501|2018-11-15 03:00,15,79.61,79.72,79.52,79.52,11
20190501|2018-11-15 03:30,15,79.54,79.64,79.54,79.62,10
20190501|2018-11-15 04:00,15,79.61,79.68,79.42,79.68,13
20190501|2018-11-15 04:30,15,79.62,79.62,79.62,79.62,5
20190501|2018-11-15 05:00,15,79.72,80,79.72,79.82,25
20190501|2018-11-15 05:30,15,79.89,79.89,79.89,79.89,2
20190501|2018-11-15 06:30,15,79.79,79.79,79.67,79.68,38
20190501|2018-11-15 07:00,15,79.7,79.85,79.63,79.67,37
20190501|2018-11-15 07:30,15,79.58,79.85,79.58,79.85,4
20190501|2018-11-15 08:00,15,79.6,79.82,79.6,79.63,44
20190501|2018-11-15 08:30,15,79.63,79.99,79.41,79.99,144
20190501|2018-11-15 09:00,15,79.99,79.99,79.78,79.8,27
20190501|2018-11-15 09:30,15,79.83,79.95,79.67,79.69,56
20190501|2018-11-15 10:00,15,79.71,79.81,79.62,79.64,55
20190501|2018-11-15 10:30,15,79.66,79.66,79.35,79.42,68
20190501|2018-11-15 11:00,15,79.39,79.66,79.37,79.64,39
20190501|2018-11-15 11:30,15,79.71,79.74,79.68,79.74,12
20190501|2018-11-15 12:00,15,79.64,79.64,79.44,79.5,27
20190501|2018-11-15 12:30,15,79.46,79.48,79.08,79.31,98
20190501|2018-11-15 13:00,15,79.2,79.78,79.19,79.49,134
20190501|2018-11-15 20:00,16,79.52,79.53,79.39,79.39,16
20190501|2018-11-15 20:30,16,79.51,79.64,79.51,79.53,32
20190501|2018-11-15 21:00,16,79.5,79.55,79.5,79.55,15
20190501|2018-11-15 22:30,16,79.5,79.5,79.5,79.5,1
20190501|2018-11-16 00:00,16,79.6,79.6,79.6,79.6,1
20190501|2018-11-16 00:30,16,79.61,79.61,79.56,79.57,11
20190501|2018-11-16 01:00,16,79.58,79.58,79.51,79.51,9
20190501|2018-11-16 01:30,16,79.5,79.6,79.46,79.6,54
20190501|2018-11-16 02:00,16,79.53,79.63,79.43,79.52,70
20190501|2018-11-16 02:30,16,79.45,79.49,79.45,79.49,7
20190501|2018-11-16 03:00,16,79.48,79.55,79.48,79.54,38
20190501|2018-11-16 03:30,16,79.52,79.54,79.48,79.48,22
20190501|2018-11-16 04:00,16,79.48,79.48,79.48,79.48,4
20190501|2018-11-16 04:30,16,79.35,79.35,79.35,79.35,2
20190501|2018-11-16 05:00,16,79.3,79.3,79.3,79.3,1
20190501|2018-11-16 05:30,16,79.31,79.37,79.31,79.37,2
20190501|2018-11-16 06:00,16,79.37,79.37,79.37,79.37,1
20190501|2018-11-16 06:30,16,79.7,79.9,79.7,79.85,80
20190501|2018-11-16 07:00,16,79.77,79.77,79.53,79.7,46
20190501|2018-11-16 07:30,16,79.6,79.71,79.41,79.71,32
20190501|2018-11-16 08:00,16,79.74,80.03,79.74,80.03,116
20190501|2018-11-16 08:30,16,80.04,80.41,79.83,80.41,107
20190501|2018-11-16 09:00,16,80.4,80.6,80.15,80.37,233
20190501|2018-11-16 09:30,16,80.36,80.43,80.11,80.13,79
20190501|2018-11-16 10:00,16,80.15,80.3,80.08,80.3,91
20190501|2018-11-16 10:30,16,80.32,80.35,80.01,80.12,34
20190501|2018-11-16 11:00,16,80.17,80.22,80.1,80.21,12
20190501|2018-11-16 11:30,16,80.23,80.51,80.15,80.51,102
20190501|2018-11-16 12:00,16,80.52,80.52,80.17,80.25,179
20190501|2018-11-16 12:30,16,80.24,80.26,80.13,80.15,102
20190501|2018-11-16 13:00,16,80.17,80.17,79.5,79.56,332
20190501|2018-11-18 20:00,19,79.85,80.26,79.85,80.26,9
20190501|2018-11-18 20:30,19,80.13,80.22,80.1,80.1,32
20190501|2018-11-18 21:30,19,79.94,79.94,79.94,79.94,2
20190501|2018-11-19 01:00,19,79.91,79.91,79.83,79.83,5
20190501|2018-11-19 01:30,19,79.94,79.94,79.94,79.94,2
20190501|2018-11-19 02:00,19,79.96,79.96,79.96,79.96,1
20190501|2018-11-19 02:30,19,79.84,79.84,79.8,79.8,3
20190501|2018-11-19 03:30,19,79.73,79.73,79.52,79.54,27
20190501|2018-11-19 04:30,19,79.71,79.71,79.71,79.71,1
20190501|2018-11-19 05:00,19,79.53,79.59,79.43,79.48,19
20190501|2018-11-19 05:30,19,79.51,79.53,79.51,79.52,3
20190501|2018-11-19 06:00,19,79.53,79.53,79.47,79.47,6
20190501|2018-11-19 06:30,19,79.51,79.57,79.51,79.53,10
20190501|2018-11-19 07:00,19,79.56,79.63,79.33,79.35,62
20190501|2018-11-19 07:30,19,79.26,79.29,79.2,79.2,5
20190501|2018-11-19 08:00,19,79.19,79.39,79.19,79.39,67
20190501|2018-11-19 08:30,19,79.32,79.33,78.96,79,231
20190501|2018-11-19 09:00,19,79.05,79.08,78.92,78.98,94
20190501|2018-11-19 09:30,19,78.96,79.42,78.94,79.38,174
20190501|2018-11-19 10:00,19,79.38,80,79.37,79.38,234
20190501|2018-11-19 10:30,19,79.37,79.44,79.16,79.22,86
20190501|2018-11-19 11:00,19,79.23,79.23,78.99,79.14,123
20190501|2018-11-19 11:30,19,79.07,79.2,79.03,79.15,70
20190501|2018-11-19 12:00,19,79.17,79.35,79.17,79.35,22
20190501|2018-11-19 12:30,19,79.25,79.59,79.25,79.59,39
20190501|2018-11-19 13:00,19,79.56,79.6,79.27,79.37,116
20190501|2018-11-19 20:00,20,79.32,79.32,79.2,79.2,5
20190501|2018-11-19 22:00,20,79.11,79.11,79.11,79.11,3
20190501|2018-11-19 22:30,20,79.1,79.14,79.09,79.14,7
20190501|2018-11-19 23:00,20,79.18,79.18,79.18,79.18,2
20190501|2018-11-20 01:00,20,79.2,79.2,79.2,79.2,1
20190501|2018-11-20 01:30,20,79.21,79.3,79.21,79.3,15
20190501|2018-11-20 02:00,20,79.2,79.21,79.2,79.21,26
20190501|2018-11-20 03:00,20,79.27,79.41,79.27,79.38,13
20190501|2018-11-20 03:30,20,79.45,79.63,79.45,79.56,12
20190501|2018-11-20 04:00,20,79.26,79.26,79.26,79.26,2
20190501|2018-11-20 04:30,20,79.37,79.41,79.37,79.41,2
20190501|2018-11-20 05:00,20,79.3,79.39,79.3,79.39,3
20190501|2018-11-20 06:00,20,79.44,79.44,79.44,79.44,1
20190501|2018-11-20 06:30,20,79.34,79.34,79.24,79.24,3
20190501|2018-11-20 07:00,20,79.15,79.21,78.95,79.06,90
20190501|2018-11-20 07:30,20,79.09,79.11,79,79.07,10
20190501|2018-11-20 08:00,20,79.06,79.09,78.94,79.06,57
20190501|2018-11-20 08:30,20,79.02,79.25,78.98,78.98,149
20190501|2018-11-20 09:00,20,79,79.04,78.84,78.86,219
20190501|2018-11-20 09:30,20,78.9,79.02,78.86,78.9,58
20190501|2018-11-20 10:00,20,78.9,78.91,78.73,78.79,151
20190501|2018-11-20 10:30,20,78.77,78.84,78.74,78.75,69
20190501|2018-11-20 11:00,20,78.75,78.82,78.74,78.76,34
20190501|2018-11-20 11:30,20,78.75,78.85,78.72,78.85,61
20190501|2018-11-20 12:00,20,78.72,78.74,78.68,78.72,37
20190501|2018-11-20 12:30,20,78.7,78.72,78.69,78.69,44
20190501|2018-11-20 13:00,20,78.69,78.79,78.63,78.63,340
20190501|2018-11-20 20:00,21,78.64,78.66,78.5,78.5,81
20190501|2018-11-20 20:30,21,78.5,78.56,78.5,78.51,56
20190501|2018-11-20 21:00,21,78.51,78.52,78.5,78.52,19
20190501|2018-11-20 22:30,21,78.53,78.53,78.53,78.53,1
20190501|2018-11-21 00:00,21,78.51,78.54,78.48,78.54,10
20190501|2018-11-21 00:30,21,78.54,78.7,78.54,78.7,20
20190501|2018-11-21 01:00,21,78.76,78.87,78.76,78.87,51
20190501|2018-11-21 01:30,21,78.88,78.96,78.82,78.82,11
20190501|2018-11-21 02:00,21,78.93,78.93,78.93,78.93,1
20190501|2018-11-21 02:30,21,78.79,78.8,78.79,78.8,5
20190501|2018-11-21 03:00,21,78.8,78.8,78.7,78.75,16
20190501|2018-11-21 03:30,21,78.75,78.79,78.72,78.74,26
20190501|2018-11-21 04:00,21,78.82,78.9,78.8,78.9,17
20190501|2018-11-21 04:30,21,78.85,78.94,78.81,78.93,45
20190501|2018-11-21 05:00,21,78.94,79,78.84,78.96,41
20190501|2018-11-21 05:30,21,78.92,79,78.88,78.99,33
20190501|2018-11-21 06:00,21,78.95,79.23,78.88,79.16,80
20190501|2018-11-21 06:30,21,79.08,79.13,78.99,79.03,48
20190501|2018-11-21 07:00,21,79.03,79.03,78.69,78.95,26
20190501|2018-11-21 07:30,21,78.92,79.08,78.8,79.08,55
20190501|2018-11-21 08:00,21,79.05,79.05,78.87,78.94,22
20190501|2018-11-21 08:30,21,78.87,78.94,78.68,78.74,57
20190501|2018-11-21 09:00,21,78.72,78.86,78.71,78.76,69
20190501|2018-11-21 09:30,21,78.8,80.45,78.73,80.22,556
20190501|2018-11-21 10:00,21,80.24,80.24,79.72,79.9,162
20190501|2018-11-21 10:30,21,79.9,80.04,79.83,79.86,74
20190501|2018-11-21 11:00,21,79.81,79.96,79.8,79.96,39
20190501|2018-11-21 11:30,21,79.96,79.97,79.91,79.95,26
20190501|2018-11-21 12:00,21,79.95,80.24,79.9,80.24,48
20190501|2018-11-21 12:30,21,80.16,80.29,79.95,80.01,62
20190501|2018-11-21 13:00,21,79.96,80.05,79.66,79.91,202
20190501|2018-11-23 07:00,23,79.7,79.78,78.86,78.96,209
20190501|2018-11-23 07:30,23,79.08,79.12,78.81,78.82,121
20190501|2018-11-23 08:00,23,78.83,78.83,78.5,78.54,214
20190501|2018-11-23 08:30,23,78.63,78.94,78.61,78.94,183
20190501|2018-11-23 09:00,23,78.82,78.88,78.6,78.6,57
20190501|2018-11-23 09:30,23,78.61,78.75,78.52,78.64,96
20190501|2018-11-23 10:00,23,78.68,78.69,78.53,78.66,41
20190501|2018-11-23 10:30,23,78.67,78.78,78.65,78.65,114
20190501|2018-11-23 11:00,23,78.65,78.74,78.6,78.64,28
20190501|2018-11-23 11:30,23,78.62,78.66,78.47,78.48,144
20190501|2018-11-23 12:00,23,78.47,78.62,78.46,78.47,181
20190501|2018-11-25 20:00,26,78.51,78.55,78.45,78.47,16
20190501|2018-11-25 20:30,26,78.48,78.48,78.48,78.48,8
20190501|2018-11-25 21:00,26,78.47,78.53,78.47,78.53,27
20190501|2018-11-25 21:30,26,78.51,78.56,78.51,78.56,5
20190501|2018-11-25 23:00,26,78.59,78.59,78.59,78.59,1
20190501|2018-11-25 23:30,26,78.6,78.6,78.55,78.57,15
20190501|2018-11-26 00:00,26,78.59,78.62,78.52,78.54,25
20190501|2018-11-26 00:30,26,78.52,78.56,78.51,78.56,21
20190501|2018-11-26 01:00,26,78.56,78.59,78.56,78.59,11
20190501|2018-11-26 01:30,26,78.61,78.61,78.55,78.55,10
20190501|2018-11-26 02:00,26,78.55,78.59,78.54,78.58,9
20190501|2018-11-26 02:30,26,78.55,78.63,78.55,78.55,21
20190501|2018-11-26 03:00,26,78.6,78.64,78.6,78.63,6
20190501|2018-11-26 03:30,26,78.57,78.57,78.57,78.57,1
20190501|2018-11-26 04:00,26,78.67,78.77,78.67,78.72,21
20190501|2018-11-26 05:00,26,78.7,78.7,78.67,78.68,66
20190501|2018-11-26 05:30,26,78.66,78.66,78.62,78.64,7
20190501|2018-11-26 07:00,26,78.59,78.62,78.47,78.51,33
20190501|2018-11-26 07:30,26,78.49,78.93,78.48,78.93,115
20190501|2018-11-26 08:00,26,78.9,79.35,78.85,79.33,78
20190501|2018-11-26 08:30,26,79.3,79.3,78.85,78.89,103
20190501|2018-11-26 09:00,26,78.8,78.94,78.56,78.56,122
20190501|2018-11-26 09:30,26,78.57,78.96,78.44,78.7,133
20190501|2018-11-26 10:00,26,78.68,78.93,78.65,78.82,132
20190501|2018-11-26 10:30,26,78.85,78.93,78.73,78.91,35
20190501|2018-11-26 11:00,26,78.9,79.09,78.78,79.09,13
20190501|2018-11-26 11:30,26,79.02,79.16,79,79.16,59
20190501|2018-11-26 12:00,26,79.16,79.2,78.99,79,86
20190501|2018-11-26 12:30,26,79.01,79.66,78.94,79.66,77
20190501|2018-11-26 13:00,26,79.58,79.84,79.51,79.67,236
20190501|2018-11-26 20:00,27,79.61,79.64,79.32,79.32,15
20190501|2018-11-26 20:30,27,79.39,79.39,79.39,79.39,2
20190501|2018-11-26 21:00,27,79.35,79.35,78.98,79.13,68
20190501|2018-11-26 21:30,27,79.12,79.12,78.99,78.99,31
20190501|2018-11-26 22:00,27,78.99,78.99,78.98,78.98,3
20190501|2018-11-26 22:30,27,79.02,79.02,79.02,79.02,1
20190501|2018-11-26 23:00,27,79.06,79.13,79.05,79.05,15
20190501|2018-11-26 23:30,27,79.1,79.1,79,79,8
20190501|2018-11-27 00:00,27,79.01,79.06,78.92,78.96,27
20190501|2018-11-27 00:30,27,78.96,78.96,78.89,78.9,51
20190501|2018-11-27 01:00,27,78.88,78.9,78.86,78.9,21
20190501|2018-11-27 01:30,27,78.9,79,78.9,78.98,23
20190501|2018-11-27 02:00,27,79.01,79.05,79.01,79.05,6
20190501|2018-11-27 02:30,27,79.04,79.04,78.89,78.89,37
20190501|2018-11-27 03:00,27,78.95,78.96,78.84,78.84,30
20190501|2018-11-27 03:30,27,78.86,78.88,78.86,78.87,8
20190501|2018-11-27 04:00,27,78.9,78.91,78.8,78.9,51
20190501|2018-11-27 04:30,27,78.89,78.95,78.89,78.95,6
20190501|2018-11-27 05:00,27,78.95,79.01,78.9,78.95,165
20190501|2018-11-27 05:30,27,78.95,79.05,78.92,79.05,13
20190501|2018-11-27 06:30,27,79.04,79.16,79.04,79.16,3
20190501|2018-11-27 07:00,27,79.12,79.12,78.93,79,67
20190501|2018-11-27 07:30,27,78.87,79.04,78.87,79,4
20190501|2018-11-27 08:00,27,79.02,79.22,79.02,79.11,39
20190501|2018-11-27 08:30,27,79.16,79.32,78.97,79.02,134
20190501|2018-11-27 09:00,27,79,79.06,78.89,78.93,192
20190501|2018-11-27 09:30,27,78.91,79.13,78.88,78.97,78
20190501|2018-11-27 10:00,27,78.98,79,78.9,78.94,95
20190501|2018-11-27 10:30,27,78.93,78.99,78.9,78.98,32
20190501|2018-11-27 11:00,27,78.94,79.06,78.87,78.89,87
20190501|2018-11-27 11:30,27,78.88,79,78.72,78.76,106
20190501|2018-11-27 12:00,27,78.74,78.88,78.74,78.86,12
20190501|2018-11-27 12:30,27,78.86,78.99,78.86,78.97,17
20190501|2018-11-27 13:00,27,78.95,79.13,78.84,79.02,131
20190501|2018-11-27 20:00,28,79.07,79.12,78.89,78.89,50
20190501|2018-11-27 20:30,28,78.9,78.92,78.88,78.92,4
20190501|2018-11-27 21:00,28,78.91,78.91,78.9,78.9,2
20190501|2018-11-28 02:00,28,79.04,79.04,79.02,79.02,2
20190501|2018-11-28 02:30,28,79.1,79.11,79.08,79.11,14
20190501|2018-11-28 03:00,28,79.01,79.01,78.98,78.99,5
20190501|2018-11-28 03:30,28,79,79.02,79,79.02,4
20190501|2018-11-28 04:30,28,79.12,79.35,79.12,79.24,28
20190501|2018-11-28 05:00,28,79.42,79.47,79.36,79.36,32
20190501|2018-11-28 05:30,28,79.38,79.38,79.37,79.37,6
20190501|2018-11-28 06:00,28,79.41,79.41,79.39,79.39,4
20190501|2018-11-28 06:30,28,79.44,79.44,79.44,79.44,1
20190501|2018-11-28 07:00,28,79.39,79.58,79.38,79.58,25
20190501|2018-11-28 07:30,28,79.58,79.66,79.55,79.58,62
20190501|2018-11-28 08:00,28,79.6,79.97,79.6,79.88,223
20190501|2018-11-28 08:30,28,79.88,79.92,79.54,79.55,186
20190501|2018-11-28 09:00,28,79.52,79.76,79.48,79.76,77
20190501|2018-11-28 09:30,28,79.69,79.91,79.69,79.74,289
20190501|2018-11-28 10:00,28,79.7,79.89,79.63,79.74,144
20190501|2018-11-28 10:30,28,79.73,79.74,79.71,79.74,12
20190501|2018-11-28 11:00,28,79.76,79.88,79.76,79.88,25
20190501|2018-11-28 11:30,28,79.86,79.86,79.75,79.83,41
20190501|2018-11-28 12:00,28,79.88,80.11,79.85,80.1,114
20190501|2018-11-28 12:30,28,80.09,80.12,79.98,80.03,98
20190501|2018-11-28 13:00,28,80.04,80.07,79.85,79.88,98
20190501|2018-11-28 20:00,29,79.83,79.98,79.83,79.98,23
20190501|2018-11-28 20:30,29,80.01,80.19,80.01,80.05,27
20190501|2018-11-28 21:00,29,80.09,80.09,80.09,80.09,1
20190501|2018-11-28 21:30,29,80.07,80.07,80.07,80.07,4
20190501|2018-11-28 23:00,29,80.09,80.09,80.09,80.09,4
20190501|2018-11-28 23:30,29,80.09,80.09,80.05,80.05,12
20190501|2018-11-29 00:00,29,79.99,79.99,79.96,79.96,9
20190501|2018-11-29 00:30,29,79.85,79.85,79.46,79.56,14
20190501|2018-11-29 01:30,29,79.59,79.83,79.59,79.79,6
20190501|2018-11-29 02:00,29,79.84,79.84,79.77,79.77,4
20190501|2018-11-29 03:00,29,79.66,79.66,79.5,79.53,15
20190501|2018-11-29 04:00,29,79.52,79.52,79.52,79.52,4
20190501|2018-11-29 05:00,29,79.56,79.56,79.56,79.56,1
20190501|2018-11-29 05:30,29,79.54,79.58,79.54,79.58,5
20190501|2018-11-29 06:00,29,79.6,79.68,79.5,79.61,96
20190501|2018-11-29 06:30,29,79.61,79.71,79.6,79.71,75
20190501|2018-11-29 07:00,29,79.67,79.67,79.56,79.6,55
20190501|2018-11-29 07:30,29,79.67,79.93,79.63,79.93,12
20190501|2018-11-29 08:00,29,79.91,79.91,79.61,79.64,19
20190501|2018-11-29 08:30,29,79.63,79.64,79.17,79.39,144
20190501|2018-11-29 09:00,29,79.37,79.76,79.24,79.75,83
20190501|2018-11-29 09:30,29,79.78,80.29,79.78,80.03,79
20190501|2018-11-29 10:00,29,79.99,80.04,79.87,79.87,36
20190501|2018-11-29 10:30,29,79.85,79.9,79.71,79.81,53
20190501|2018-11-29 11:00,29,79.86,79.89,79.57,79.6,57
20190501|2018-11-29 11:30,29,79.62,79.74,79.58,79.72,86
20190501|2018-11-29 12:00,29,79.74,79.74,79.67,79.7,197
20190501|2018-11-29 12:30,29,79.7,79.72,79.5,79.52,76
20190501|2018-11-29 13:00,29,79.53,79.86,79.52,79.86,83
20190501|2018-11-29 20:00,30,79.95,79.95,79.78,79.78,16
20190501|2018-11-29 20:30,30,79.77,79.83,79.76,79.81,14
20190501|2018-11-29 21:00,30,79.84,79.87,79.84,79.87,6
20190501|2018-11-29 21:30,30,79.89,79.91,79.89,79.91,9
20190501|2018-11-29 22:00,30,79.85,79.85,79.79,79.79,9
20190501|2018-11-29 23:00,30,79.84,79.84,79.82,79.82,2
20190501|2018-11-29 23:30,30,79.79,79.88,79.78,79.85,18
20190501|2018-11-30 00:00,30,79.85,79.85,79.85,79.85,2
20190501|2018-11-30 00:30,30,79.85,79.87,79.85,79.86,4
20190501|2018-11-30 01:00,30,79.94,79.94,79.89,79.89,8
20190501|2018-11-30 01:30,30,79.89,79.89,79.85,79.85,3
20190501|2018-11-30 02:00,30,79.88,79.91,79.87,79.91,5
20190501|2018-11-30 02:30,30,79.91,80.16,79.91,80.12,65
20190501|2018-11-30 03:00,30,80.18,80.18,80.18,80.18,1
20190501|2018-11-30 03:30,30,80.14,80.14,80.14,80.14,5
20190501|2018-11-30 04:00,30,80.14,80.17,80.09,80.09,7
20190501|2018-11-30 04:30,30,80.03,80.03,79.92,79.93,13
20190501|2018-11-30 05:00,30,79.97,79.98,79.87,79.89,13
20190501|2018-11-30 05:30,30,79.9,79.9,79.9,79.9,1
20190501|2018-11-30 06:00,30,79.89,79.89,79.58,79.6,45
20190501|2018-11-30 06:30,30,79.61,79.72,79.59,79.72,24
20190501|2018-11-30 07:00,30,79.83,79.9,79.64,79.75,49
20190501|2018-11-30 07:30,30,79.82,80.1,79.82,80,137
20190501|2018-11-30 08:00,30,79.97,80.14,79.93,80.05,124
20190501|2018-11-30 08:30,30,80.07,80.17,79.95,80.01,114
20190501|2018-11-30 09:00,30,80.04,80.07,79.81,80.06,80
20190501|2018-11-30 09:30,30,80.05,80.33,80.05,80.15,183
20190501|2018-11-30 10:00,30,80.14,80.29,80.11,80.23,59
20190501|2018-11-30 10:30,30,80.22,80.33,80.22,80.33,106
20190501|2018-11-30 11:00,30,80.3,80.39,80.15,80.17,70
20190501|2018-11-30 11:30,30,80.17,80.17,79.84,79.9,82
20190501|2018-11-30 12:00,30,79.92,80.17,79.92,80.17,70
20190501|2018-11-30 12:30,30,80.2,80.2,79.98,79.98,45
20190501|2018-11-30 13:00,30,80.02,80.15,79.8,79.86,465
20190501|2018-12-02 20:00,3,80.99,82.36,80.92,82.36,462
20190501|2018-12-02 20:30,3,82.56,82.73,82.52,82.72,32
20190501|2018-12-02 21:00,3,82.75,82.79,82.63,82.63,36
20190501|2018-12-02 21:30,3,82.56,82.56,82.42,82.47,8
20190501|2018-12-02 22:00,3,82.39,82.39,82.37,82.37,17
20190501|2018-12-02 22:30,3,82.22,82.22,82.2,82.2,10
20190501|2018-12-02 23:00,3,82.1,82.1,82.03,82.03,11
20190501|2018-12-02 23:30,3,82.08,82.08,82.08,82.08,1
20190501|2018-12-03 00:00,3,82.03,82.03,82,82.01,25
20190501|2018-12-03 00:30,3,82.01,82.01,81.6,81.6,63
20190501|2018-12-03 01:00,3,81.6,81.7,81.58,81.58,15
20190501|2018-12-03 01:30,3,81.84,81.95,81.84,81.87,11
20190501|2018-12-03 02:00,3,81.89,81.89,81.84,81.86,8
20190501|2018-12-03 02:30,3,81.8,81.8,81.56,81.56,39
20190501|2018-12-03 03:00,3,81.66,81.91,81.66,81.91,21
20190501|2018-12-03 03:30,3,81.91,81.92,81.89,81.89,12
20190501|2018-12-03 04:30,3,81.7,81.7,81.63,81.63,7
20190501|2018-12-03 05:00,3,81.64,81.75,81.64,81.75,15
20190501|2018-12-03 05:30,3,81.65,81.68,81.61,81.65,23
20190501|2018-12-03 06:00,3,81.71,81.75,81.68,81.73,34
20190501|2018-12-03 06:30,3,81.79,81.83,81.79,81.83,28
20190501|2018-12-03 07:00,3,81.82,82.33,81.82,82.28,92
20190501|2018-12-03 07:30,3,82.28,82.63,82.21,82.59,100
20190501|2018-12-03 08:00,3,82.54,82.61,82.43,82.46,48
20190501|2018-12-03 08:30,3,82.53,82.53,82.2,82.36,41
20190501|2018-12-03 09:00,3,82.43,82.53,82.32,82.35,86
20190501|2018-12-03 09:30,3,82.37,82.58,82.28,82.28,90
20190501|2018-12-03 10:00,3,82.33,82.56,82.33,82.51,67
20190501|2018-12-03 10:30,3,82.51,82.55,81.63,81.85,144
20190501|2018-12-03 11:00,3,81.89,82.07,81.87,82.05,50
20190501|2018-12-03 11:30,3,82.01,82.02,81.87,81.91,110
20190501|2018-12-03 12:00,3,82,82.21,81.69,82.06,77
20190501|2018-12-03 12:30,3,81.93,81.93,81.6,81.66,24
20190501|2018-12-03 13:00,3,81.65,81.67,80.9,80.9,156
20190501|2018-12-03 20:00,4,80.72,80.78,80.56,80.63,71
20190501|2018-12-03 20:30,4,80.82,80.87,80.82,80.87,2
20190501|2018-12-03 22:00,4,80.86,81.06,80.86,81.06,23
20190501|2018-12-03 23:00,4,80.99,80.99,80.92,80.92,11
20190501|2018-12-03 23:30,4,80.93,80.93,80.83,80.86,17
20190501|2018-12-04 00:00,4,80.9,80.9,80.9,80.9,1
20190501|2018-12-04 00:30,4,81.03,81.07,81.03,81.07,11
20190501|2018-12-04 01:00,4,81.06,81.06,80.95,80.95,16
20190501|2018-12-04 01:30,4,80.95,80.95,80.8,80.81,18
20190501|2018-12-04 02:00,4,80.78,80.94,80.78,80.94,8
20190501|2018-12-04 02:30,4,80.95,81.01,80.95,81.01,9
20190501|2018-12-04 03:00,4,80.95,81.21,80.95,81.12,22
20190501|2018-12-04 03:30,4,81.21,81.39,81.15,81.37,64
20190501|2018-12-04 04:00,4,81.32,81.36,81.26,81.28,21
20190501|2018-12-04 04:30,4,81.21,81.21,81.13,81.13,4
20190501|2018-12-04 05:00,4,81.37,81.39,81.22,81.22,15
20190501|2018-12-04 05:30,4,81.26,81.26,81.26,81.26,1
20190501|2018-12-04 06:00,4,81.27,81.39,81.27,81.34,16
20190501|2018-12-04 06:30,4,81.29,81.35,81.23,81.23,11
20190501|2018-12-04 07:00,4,81.19,81.19,81.02,81.07,32
20190501|2018-12-04 07:30,4,81.11,81.48,81.04,81.47,60
20190501|2018-12-04 08:00,4,81.45,81.45,81.04,81.29,153
20190501|2018-12-04 08:30,4,81.26,81.27,80.94,81.03,178
20190501|2018-12-04 09:00,4,81.08,81.16,80.78,80.89,324
20190501|2018-12-04 09:30,4,80.88,80.93,80.59,80.59,387
20190501|2018-12-04 10:00,4,80.61,80.74,80.55,80.74,202
20190501|2018-12-04 10:30,4,80.71,80.96,80.64,80.88,159
20190501|2018-12-04 11:00,4,80.85,80.85,80.66,80.81,37
20190501|2018-12-04 11:30,4,80.88,80.94,80.79,80.84,127
20190501|2018-12-04 12:00,4,80.81,80.84,80.71,80.73,38
20190501|2018-12-04 12:30,4,80.73,80.73,80.57,80.67,113
20190501|2018-12-04 13:00,4,80.66,81.07,80.59,81.03,461
20190501|2018-12-04 20:00,5,81.02,81.11,80.95,81.02,19
20190501|2018-12-04 21:30,5,81.02,81.02,81.02,81.02,10
20190501|2018-12-04 22:00,5,80.98,80.98,80.98,80.98,3
20190501|2018-12-05 00:00,5,81.02,81.02,81.02,81.02,1
20190501|2018-12-05 00:30,5,81.03,81.07,81.03,81.07,37
20190501|2018-12-05 01:00,5,81.07,81.07,81.03,81.03,9
20190501|2018-12-05 01:30,5,81.01,81.01,80.97,80.97,10
20190501|2018-12-05 02:00,5,81.01,81.02,80.92,80.92,21
20190501|2018-12-05 02:30,5,80.95,81,80.95,80.96,7
20190501|2018-12-05 03:00,5,81.01,81.01,81.01,81.01,1
20190501|2018-12-05 04:00,5,81.04,81.04,80.98,81,5
20190501|2018-12-05 04:30,5,81.02,81.04,81.02,81.02,4
20190501|2018-12-05 05:00,5,81.05,81.19,81.05,81.12,40
20190501|2018-12-05 05:30,5,81.04,81.04,81.04,81.04,2
20190501|2018-12-05 06:00,5,81.1,81.19,81.1,81.19,14
20190501|2018-12-05 06:30,5,81.19,81.37,81.18,81.23,89
20190501|2018-12-05 07:00,5,81.22,81.22,80.83,80.96,92
20190501|2018-12-05 07:30,5,81.18,81.2,81,81.05,99
20190501|2018-12-05 08:00,5,81.08,81.52,81.08,81.43,128
20190501|2018-12-05 08:30,5,81.44,81.73,81.44,81.59,118
20190501|2018-12-05 09:00,5,81.57,81.65,81.37,81.6,43
20190501|2018-12-05 09:30,5,81.69,81.94,81.69,81.89,78
20190501|2018-12-05 10:00,5,81.86,82.23,81.83,82.21,410
20190501|2018-12-05 10:30,5,82.23,82.24,82.04,82.11,100
20190501|2018-12-05 11:00,5,82.07,82.1,81.91,82.03,67
20190501|2018-12-05 11:30,5,82.05,82.07,81.95,82,40
20190501|2018-12-05 12:00,5,81.98,81.99,81.91,81.96,33
20190501|2018-12-05 12:30,5,81.98,81.98,81.82,81.85,67
20190501|2018-12-05 13:00,5,81.93,82.12,81.92,82.01,246
20190501|2018-12-05 20:00,6,81.76,81.78,81.1,81.4,141
20190501|2018-12-05 20:30,6,81.42,81.51,81.4,81.51,8
20190501|2018-12-05 21:00,6,81.53,81.69,81.39,81.57,83
20190501|2018-12-05 21:30,6,81.64,81.64,81.45,81.59,7
20190501|2018-12-05 22:00,6,81.46,81.46,81.46,81.46,1
20190501|2018-12-05 23:00,6,81.46,81.46,81.46,81.46,3
20190501|2018-12-06 00:00,6,81.5,81.5,81.05,81.05,93
20190501|2018-12-06 00:30,6,81.06,81.15,80.9,80.9,207
20190501|2018-12-06 01:00,6,80.94,81.05,80.75,80.79,78
20190501|2018-12-06 01:30,6,80.75,81.1,80.71,81.1,61
20190501|2018-12-06 02:00,6,81.13,81.21,81.13,81.21,4
20190501|2018-12-06 02:30,6,81.02,81.28,81.01,81.28,16
20190501|2018-12-06 03:00,6,80.99,80.99,80.87,80.87,5
20190501|2018-12-06 03:30,6,80.87,80.88,80.67,80.81,15
20190501|2018-12-06 04:00,6,80.83,80.91,80.82,80.91,11
20190501|2018-12-06 04:30,6,80.82,80.94,80.81,80.93,5
20190501|2018-12-06 05:00,6,81,81.08,81,81.01,19
20190501|2018-12-06 05:30,6,81.05,81.2,81.05,81.16,8
20190501|2018-12-06 06:00,6,81.27,81.32,81.2,81.2,22
20190501|2018-12-06 06:30,6,81.21,81.25,81.18,81.18,24
20190501|2018-12-06 07:00,6,81.08,81.08,80.83,81,107
20190501|2018-12-06 07:30,6,80.91,81.22,80.84,81.06,93
20190501|2018-12-06 08:00,6,81.05,81.09,80.65,80.7,226
20190501|2018-12-06 08:30,6,80.69,80.69,79.8,80.27,481
20190501|2018-12-06 09:00,6,80.18,80.76,80.09,80.66,150
20190501|2018-12-06 09:30,6,80.7,80.7,80.18,80.33,262
20190501|2018-12-06 10:00,6,80.31,80.31,79.92,79.93,234
20190501|2018-12-06 10:30,6,79.93,80.22,79.85,80.15,99
20190501|2018-12-06 11:00,6,80.08,80.33,80.08,80.14,59
20190501|2018-12-06 11:30,6,80.17,80.3,80.15,80.19,38
20190501|2018-12-06 12:00,6,80.16,80.16,79.94,80.05,62
20190501|2018-12-06 12:30,6,80.07,80.47,80.07,80.37,131
20190501|2018-12-06 13:00,6,80.37,80.66,80.18,80.24,126
20190501|2018-12-06 20:00,7,80.09,80.2,80.09,80.12,13
20190501|2018-12-06 20:30,7,80.15,80.15,80.09,80.11,36
20190501|2018-12-06 21:00,7,80.09,80.1,80.09,80.1,3
20190501|2018-12-06 21:30,7,80.1,80.21,80.1,80.19,17
20190501|2018-12-06 22:00,7,80.17,80.17,80.17,80.17,1
20190501|2018-12-06 22:30,7,80.17,80.24,80.17,80.24,5
20190501|2018-12-06 23:30,7,80.27,80.27,80.27,80.27,2
20190501|2018-12-07 00:00,7,80.27,80.27,80.22,80.22,17
20190501|2018-12-07 00:30,7,80.33,80.34,80.33,80.34,2
20190501|2018-12-07 01:00,7,80.31,80.31,80.3,80.3,4
20190501|2018-12-07 01:30,7,80.25,80.26,80.19,80.26,17
20190501|2018-12-07 02:00,7,80.18,80.2,80.09,80.09,9
20190501|2018-12-07 02:30,7,80.14,80.14,79.99,80.11,54
20190501|2018-12-07 03:00,7,80.01,80.04,80.01,80.04,2
20190501|2018-12-07 03:30,7,80.01,80.01,80,80.01,5
20190501|2018-12-07 04:00,7,80.08,80.2,80.05,80.05,27
20190501|2018-12-07 04:30,7,80.08,80.17,80.04,80.17,12
20190501|2018-12-07 05:00,7,80.17,80.26,80.17,80.18,10
20190501|2018-12-07 05:30,7,80.2,80.3,80.2,80.27,10
20190501|2018-12-07 06:30,7,80.36,80.59,80.35,80.59,215
20190501|2018-12-07 07:00,7,80.6,80.62,80.28,80.58,223
20190501|2018-12-07 07:30,7,80.49,80.68,80.42,80.57,267
20190501|2018-12-07 08:00,7,80.49,80.89,80.46,80.86,84
20190501|2018-12-07 08:30,7,80.89,81.91,80.88,81.27,1357
20190501|2018-12-07 09:00,7,81.28,81.5,80.98,81.27,147
20190501|2018-12-07 09:30,7,81.27,81.66,81.22,81.49,197
20190501|2018-12-07 10:00,7,81.57,81.62,81.32,81.42,130
20190501|2018-12-07 10:30,7,81.35,81.54,81.35,81.47,29
20190501|2018-12-07 11:00,7,81.44,81.52,80.96,81.05,47
20190501|2018-12-07 11:30,7,80.94,81.14,80.9,80.96,41
20190501|2018-12-07 12:00,7,81.14,81.35,81.03,81.08,66
20190501|2018-12-07 12:30,7,81,81.02,80.69,80.69,82
20190501|2018-12-07 13:00,7,80.69,81.39,80.66,81.25,788
20190501|2018-12-09 20:00,10,81.19,81.4,81.03,81.29,96
20190501|2018-12-09 20:30,10,81.27,81.27,81.1,81.12,10
20190501|2018-12-09 21:00,10,81.27,81.36,81.27,81.27,62
20190501|2018-12-09 21:30,10,81.29,81.4,81.28,81.31,14
20190501|2018-12-09 22:00,10,81.29,81.36,81.29,81.36,3
20190501|2018-12-09 23:00,10,81.32,81.32,81.29,81.29,3
20190501|2018-12-09 23:30,10,81.34,81.45,81.34,81.45,34
20190501|2018-12-10 00:00,10,81.38,81.41,81.28,81.28,25
20190501|2018-12-10 00:30,10,81.14,81.16,81.1,81.16,10
20190501|2018-12-10 01:00,10,81.19,81.33,81.19,81.33,22
20190501|2018-12-10 01:30,10,81.19,81.39,81.09,81.29,23
20190501|2018-12-10 02:00,10,81.24,81.42,81.24,81.4,34
20190501|2018-12-10 02:30,10,81.41,81.46,81.39,81.39,5
20190501|2018-12-10 03:00,10,81.4,81.51,81.4,81.42,30
20190501|2018-12-10 03:30,10,81.38,81.38,81.29,81.31,45
20190501|2018-12-10 04:00,10,81.33,81.35,81.33,81.34,33
20190501|2018-12-10 04:30,10,81.25,81.27,81.25,81.27,4
20190501|2018-12-10 05:00,10,81.3,81.42,81.3,81.42,10
20190501|2018-12-10 05:30,10,81.28,81.32,81.16,81.32,11
20190501|2018-12-10 06:00,10,81.24,81.46,81.22,81.46,24
20190501|2018-12-10 06:30,10,81.45,81.48,81.44,81.46,5
20190501|2018-12-10 07:00,10,81.51,81.57,81.18,81.35,57
20190501|2018-12-10 07:30,10,81.39,81.39,81.2,81.29,220
20190501|2018-12-10 08:00,10,81.21,81.21,81.04,81.16,13
20190501|2018-12-10 08:30,10,81.14,81.2,80.75,80.88,95
20190501|2018-12-10 09:00,10,80.92,81.2,80.92,81.07,92
20190501|2018-12-10 09:30,10,81.12,81.3,80.85,80.86,75
20190501|2018-12-10 10:00,10,80.88,80.93,80.5,80.74,176
20190501|2018-12-10 10:30,10,80.75,80.95,80.73,80.81,125
20190501|2018-12-10 11:00,10,80.72,80.86,80.72,80.82,56
20190501|2018-12-10 11:30,10,80.76,80.93,80.68,80.68,64
20190501|2018-12-10 12:00,10,80.73,80.8,80.65,80.75,40
20190501|2018-12-10 12:30,10,80.75,80.82,80.69,80.69,22
20190501|2018-12-10 13:00,10,80.69,80.94,80.68,80.88,238
20190501|2018-12-10 20:00,11,81.05,81.36,81.02,81.23,171
20190501|2018-12-10 20:30,11,81.23,81.38,81.14,81.38,36
20190501|2018-12-10 22:00,11,81.13,81.13,81.08,81.08,3
20190501|2018-12-10 23:00,11,81.21,81.21,81.21,81.21,1
20190501|2018-12-11 00:30,11,81.19,81.22,81.19,81.22,13
20190501|2018-12-11 01:00,11,81.27,81.27,81.27,81.27,1
20190501|2018-12-11 02:00,11,81.23,81.24,81.2,81.24,3
20190501|2018-12-11 02:30,11,81.24,81.28,81.24,81.28,4
20190501|2018-12-11 03:00,11,81.33,81.41,81.3,81.3,27
20190501|2018-12-11 03:30,11,81.3,81.39,81.24,81.37,20
20190501|2018-12-11 04:00,11,81.37,81.37,81.28,81.31,9
20190501|2018-12-11 04:30,11,81.33,81.38,81.27,81.38,6
20190501|2018-12-11 05:00,11,81.39,81.41,81.28,81.28,14
20190501|2018-12-11 05:30,11,81.4,81.44,81.4,81.44,3
20190501|2018-12-11 06:00,11,81.46,81.46,81.38,81.39,11
20190501|2018-12-11 06:30,11,81.4,81.46,81.34,81.39,46
20190501|2018-12-11 07:00,11,81.46,81.46,81.4,81.46,45
20190501|2018-12-11 07:30,11,81.46,81.72,81.44,81.56,145
20190501|2018-12-11 08:00,11,81.56,81.62,81.45,81.51,119
20190501|2018-12-11 08:30,11,81.53,81.68,81.25,81.37,302
20190501|2018-12-11 09:00,11,81.42,81.55,81.4,81.47,69
20190501|2018-12-11 09:30,11,81.45,81.48,81.27,81.43,75
20190501|2018-12-11 10:00,11,81.51,81.57,81.37,81.39,95
20190501|2018-12-11 10:30,11,81.38,81.7,81.32,81.69,88
20190501|2018-12-11 11:00,11,81.73,81.73,80.29,80.63,626
20190501|2018-12-11 11:30,11,80.71,81.04,80.63,81.01,128
20190501|2018-12-11 12:00,11,80.98,81.39,80.97,81.25,94
20190501|2018-12-11 12:30,11,81.27,81.4,81.21,81.26,50
20190501|2018-12-11 13:00,11,81.23,81.28,80.96,81.07,226
20190501|2018-12-11 20:00,12,81.25,81.42,81.25,81.27,224
20190501|2018-12-11 20:30,12,81.28,81.28,81.25,81.25,10
20190501|2018-12-11 21:00,12,81.25,81.25,81.01,81.12,14
20190501|2018-12-12 01:30,12,80.99,80.99,80.97,80.97,3
20190501|2018-12-12 02:30,12,80.96,80.96,80.96,80.96,1
20190501|2018-12-12 03:00,12,80.88,80.93,80.88,80.93,14
20190501|2018-12-12 03:30,12,81.06,81.06,81.04,81.05,6
20190501|2018-12-12 04:00,12,81.13,81.24,81.13,81.22,9
20190501|2018-12-12 04:30,12,81.23,81.24,81.07,81.07,19
20190501|2018-12-12 05:00,12,81.12,81.17,81.12,81.17,2
20190501|2018-12-12 05:30,12,81.02,81.04,81.01,81.03,48
20190501|2018-12-12 06:00,12,81,81.06,81,81.06,6
20190501|2018-12-12 06:30,12,81.1,81.21,80.92,80.94,124
20190501|2018-12-12 07:00,12,81,81.16,80.98,81.01,77
20190501|2018-12-12 07:30,12,81.1,81.1,80.98,81.03,10
20190501|2018-12-12 08:00,12,80.99,81.06,80.95,81.05,13
20190501|2018-12-12 08:30,12,80.94,80.96,80.77,80.89,36
20190501|2018-12-12 09:00,12,80.73,81.05,80.66,81.02,50
20190501|2018-12-12 09:30,12,80.97,81.15,80.82,80.87,37
20190501|2018-12-12 10:00,12,80.87,81.05,80.82,81,33
20190501|2018-12-12 10:30,12,81.04,81.04,80.85,80.92,42
20190501|2018-12-12 11:00,12,80.93,81.02,80.87,80.9,48
20190501|2018-12-12 11:30,12,80.91,80.99,80.75,80.98,71
20190501|2018-12-12 12:00,12,80.95,80.98,80.87,80.9,25
20190501|2018-12-12 12:30,12,80.91,81.04,80.91,81.03,33
20190501|2018-12-12 13:00,12,81,81.06,80.91,80.99,169
20190501|2018-12-12 20:00,13,80.87,80.91,80.85,80.9,26
20190501|2018-12-12 20:30,13,80.92,80.93,80.91,80.91,5
20190501|2018-12-12 21:00,13,80.91,80.91,80.86,80.86,7
20190501|2018-12-12 21:30,13,80.86,80.86,80.86,80.86,5
20190501|2018-12-12 22:00,13,80.95,80.95,80.95,80.95,1
20190501|2018-12-12 23:00,13,80.89,80.89,80.89,80.89,1
20190501|2018-12-12 23:30,13,80.89,80.89,80.89,80.89,2
20190501|2018-12-13 00:30,13,80.88,80.88,80.81,80.83,18
20190501|2018-12-13 01:00,13,80.89,80.94,80.89,80.94,19
20190501|2018-12-13 02:00,13,80.93,80.99,80.88,80.99,14
20190501|2018-12-13 02:30,13,80.93,80.93,80.76,80.82,16
20190501|2018-12-13 03:30,13,80.76,80.76,80.5,80.7,51
20190501|2018-12-13 04:00,13,80.7,80.71,80.65,80.69,18
20190501|2018-12-13 04:30,13,80.71,80.71,80.71,80.71,1
20190501|2018-12-13 05:00,13,80.71,80.74,80.71,80.74,4
20190501|2018-12-13 05:30,13,80.66,80.68,80.58,80.68,38
20190501|2018-12-13 06:00,13,80.61,80.66,80.6,80.66,25
20190501|2018-12-13 06:30,13,80.82,80.9,80.79,80.84,20
20190501|2018-12-13 07:00,13,80.9,80.96,80.68,80.73,234
20190501|2018-12-13 07:30,13,80.68,80.77,80.55,80.77,100
20190501|2018-12-13 08:00,13,80.74,80.8,80.73,80.73,22
20190501|2018-12-13 08:30,13,80.71,80.71,80.07,80.26,167
20190501|2018-12-13 09:00,13,80.34,80.7,80.34,80.42,172
20190501|2018-12-13 09:30,13,80.42,80.47,80.34,80.35,65
20190501|2018-12-13 10:00,13,80.37,80.44,80.15,80.24,135
20190501|2018-12-13 10:30,13,80.23,80.28,80.04,80.26,353
20190501|2018-12-13 11:00,13,80.29,80.41,80.16,80.18,72
20190501|2018-12-13 11:30,13,80.18,80.43,80.18,80.3,86
20190501|2018-12-13 12:00,13,80.28,80.48,80.23,80.4,93
20190501|2018-12-13 12:30,13,80.38,80.43,80.28,80.28,63
20190501|2018-12-13 13:00,13,80.21,80.53,80.2,80.45,193
20190501|2018-12-13 20:00,14,80.37,80.41,80.2,80.23,31
20190501|2018-12-13 20:30,14,80.26,80.26,80.16,80.16,5
20190501|2018-12-13 21:00,14,80.12,80.27,80.12,80.25,8
20190501|2018-12-13 21:30,14,80.24,80.24,80.24,80.24,2
20190501|2018-12-13 23:30,14,80.24,80.24,80.15,80.16,18
20190501|2018-12-14 00:00,14,80.19,80.39,80.16,80.39,48
20190501|2018-12-14 00:30,14,80.27,80.42,80.27,80.42,24
20190501|2018-12-14 01:30,14,80.3,80.3,80.3,80.3,6
20190501|2018-12-14 02:00,14,80.33,80.33,80.33,80.33,1
20190501|2018-12-14 02:30,14,80.25,80.25,80.19,80.25,12
20190501|2018-12-14 03:00,14,80.29,80.33,80.18,80.18,43
20190501|2018-12-14 03:30,14,80.21,80.45,80.19,80.38,94
20190501|2018-12-14 04:00,14,80.44,80.44,80.36,80.36,4
20190501|2018-12-14 04:30,14,80.32,80.37,80.3,80.3,9
20190501|2018-12-14 05:00,14,80.33,80.35,80.3,80.35,15
20190501|2018-12-14 05:30,14,80.31,80.34,80.29,80.34,11
20190501|2018-12-14 06:00,14,80.41,80.46,80.28,80.28,79
20190501|2018-12-14 06:30,14,80.38,80.38,80.19,80.23,10
20190501|2018-12-14 07:00,14,80.21,80.21,79.75,79.89,175
20190501|2018-12-14 07:30,14,79.9,80.15,79.9,80.08,40
20190501|2018-12-14 08:00,14,80.16,80.32,80.08,80.18,126
20190501|2018-12-14 08:30,14,80.21,80.25,80.08,80.16,60
20190501|2018-12-14 09:00,14,80.19,80.29,80.16,80.23,94
20190501|2018-12-14 09:30,14,80.23,80.75,80.23,80.55,422
20190501|2018-12-14 10:00,14,80.49,80.67,80.37,80.37,136
20190501|2018-12-14 10:30,14,80.32,80.69,80.25,80.69,107
20190501|2018-12-14 11:00,14,80.72,80.92,80.71,80.77,96
20190501|2018-12-14 11:30,14,80.84,80.95,80.75,80.91,66
20190501|2018-12-14 12:00,14,80.91,80.96,80.84,80.85,44
20190501|2018-12-14 12:30,14,80.85,80.88,80.69,80.8,52
20190501|2018-12-14 13:00,14,80.79,80.95,80.55,80.78,149
20190501|2018-12-16 20:00,17,80.67,80.67,80.47,80.53,7
20190501|2018-12-16 20:30,17,80.58,80.58,80.56,80.56,2
20190501|2018-12-16 21:00,17,80.58,80.59,80.56,80.59,4
20190501|2018-12-16 21:30,17,80.57,80.57,80.57,80.57,2
20190501|2018-12-16 22:00,17,80.61,80.65,80.59,80.59,9
20190501|2018-12-16 23:00,17,80.59,80.6,80.57,80.58,11
20190501|2018-12-16 23:30,17,80.58,80.61,80.56,80.56,8
20190501|2018-12-17 00:00,17,80.56,80.56,80.56,80.56,3
20190501|2018-12-17 01:00,17,80.53,80.54,80.53,80.54,3
20190501|2018-12-17 02:00,17,80.59,80.59,80.44,80.44,5
20190501|2018-12-17 02:30,17,80.5,80.6,80.5,80.6,3
20190501|2018-12-17 03:00,17,80.57,80.57,80.54,80.54,5
20190501|2018-12-17 03:30,17,80.53,80.53,80.53,80.53,1
20190501|2018-12-17 04:30,17,80.6,80.85,80.6,80.8,11
20190501|2018-12-17 05:30,17,80.77,80.77,80.77,80.77,1
20190501|2018-12-17 06:00,17,80.66,80.66,80.66,80.66,1
20190501|2018-12-17 06:30,17,80.64,80.64,80.42,80.45,11
20190501|2018-12-17 07:00,17,80.45,80.65,80.45,80.51,51
20190501|2018-12-17 07:30,17,80.46,80.53,80.37,80.46,37
20190501|2018-12-17 08:00,17,80.39,80.51,80.33,80.35,57
20190501|2018-12-17 08:30,17,80.27,80.28,79.91,80.08,491
20190501|2018-12-17 09:00,17,80.06,80.32,79.92,79.96,210
20190501|2018-12-17 09:30,17,79.95,80.02,79.11,79.46,863
20190501|2018-12-17 10:00,17,79.36,79.36,79.13,79.26,99
20190501|2018-12-17 10:30,17,79.25,79.36,79.25,79.32,57
20190501|2018-12-17 11:00,17,79.33,79.33,79.29,79.31,24
20190501|2018-12-17 11:30,17,79.31,79.32,79.25,79.25,62
20190501|2018-12-17 12:00,17,79.25,79.29,79.24,79.25,61
20190501|2018-12-17 12:30,17,79.27,79.29,79.19,79.29,86
20190501|2018-12-17 13:00,17,79.37,79.83,79.37,79.64,201
20190501|2018-12-17 20:00,18,79.53,79.53,79.44,79.44,11
20190501|2018-12-17 20:30,18,79.35,79.36,79.33,79.36,4
20190501|2018-12-17 21:00,18,79.37,79.41,79.37,79.4,25
20190501|2018-12-17 21:30,18,79.36,79.36,79.3,79.3,2
20190501|2018-12-17 22:00,18,79.25,79.32,79.25,79.28,12
20190501|2018-12-17 22:30,18,79.28,79.29,79.27,79.27,5
20190501|2018-12-17 23:00,18,79.27,79.27,79.26,79.26,5
20190501|2018-12-17 23:30,18,79.24,79.25,79.24,79.25,3
20190501|2018-12-18 00:00,18,79.29,79.29,79.27,79.27,2
20190501|2018-12-18 00:30,18,79.28,79.28,79.2,79.2,8
20190501|2018-12-18 01:00,18,79.29,79.33,79.29,79.33,2
20190501|2018-12-18 02:00,18,79.39,79.43,79.34,79.43,13
20190501|2018-12-18 02:30,18,79.36,79.37,79.32,79.34,58
20190501|2018-12-18 03:00,18,79.29,79.35,79.24,79.35,31
20190501|2018-12-18 03:30,18,79.29,79.44,79.28,79.44,6
20190501|2018-12-18 04:00,18,79.41,79.42,79.28,79.3,108
20190501|2018-12-18 04:30,18,79.3,79.32,79.25,79.32,31
20190501|2018-12-18 05:00,18,79.32,79.32,79.27,79.28,24
20190501|2018-12-18 05:30,18,79.35,79.35,79.33,79.33,2
20190501|2018-12-18 06:00,18,79.32,79.33,79.27,79.3,56
20190501|2018-12-18 06:30,18,79.32,79.34,79.32,79.34,6
20190501|2018-12-18 07:00,18,79.29,79.33,79.23,79.28,53
20190501|2018-12-18 07:30,18,79.22,79.29,79.21,79.29,29
20190501|2018-12-18 08:00,18,79.3,79.49,79.3,79.49,85
20190501|2018-12-18 08:30,18,79.47,79.83,79.45,79.76,902
20190501|2018-12-18 09:00,18,79.73,79.73,79.41,79.42,250
20190501|2018-12-18 09:30,18,79.43,79.51,79.28,79.3,163
20190501|2018-12-18 10:00,18,79.32,79.32,79.18,79.18,120
20190501|2018-12-18 10:30,18,79.22,79.27,79.05,79.05,95
20190501|2018-12-18 11:00,18,79.07,79.15,79.05,79.12,72
20190501|2018-12-18 11:30,18,79.09,79.12,78.97,79.11,142
20190501|2018-12-18 12:00,18,79.06,79.09,78.98,79,38
20190501|2018-12-18 12:30,18,79,79.11,79,79.02,34
20190501|2018-12-18 13:00,18,79.02,79.14,78.97,78.99,154
20190501|2018-12-18 20:00,19,78.97,79,78.86,78.99,52
20190501|2018-12-18 20:30,19,78.91,78.97,78.91,78.97,7
20190501|2018-12-18 21:30,19,79,79,79,79,2
20190501|2018-12-18 22:00,19,79.04,79.1,79.04,79.1,23
20190501|2018-12-18 22:30,19,79.04,79.04,79.02,79.02,6
20190501|2018-12-18 23:30,19,79.05,79.05,79.05,79.05,1
20190501|2018-12-19 00:30,19,79.06,79.06,79.06,79.06,1
20190501|2018-12-19 01:30,19,79.1,79.1,79.1,79.1,1
20190501|2018-12-19 02:00,19,79.15,79.16,79.15,79.16,5
20190501|2018-12-19 02:30,19,79.15,79.2,79.12,79.2,24
20190501|2018-12-19 03:00,19,79.17,79.22,79.17,79.22,4
20190501|2018-12-19 03:30,19,79.12,79.22,79.12,79.19,28
20190501|2018-12-19 04:00,19,79.13,79.19,79.03,79.15,101
20190501|2018-12-19 04:30,19,79.04,79.04,79.01,79.01,2
20190501|2018-12-19 05:00,19,79.06,79.06,79.03,79.03,7
20190501|2018-12-19 05:30,19,79.04,79.1,79.04,79.1,5
20190501|2018-12-19 06:00,19,79.12,79.15,79.06,79.15,11
20190501|2018-12-19 06:30,19,79.09,79.09,78.97,79,8
20190501|2018-12-19 07:00,19,78.96,78.96,78.86,78.88,95
20190501|2018-12-19 07:30,19,78.88,78.95,78.78,78.79,224
20190501|2018-12-19 08:00,19,78.84,78.93,78.84,78.88,117
20190501|2018-12-19 08:30,19,78.84,78.9,78.76,78.87,191
20190501|2018-12-19 09:00,19,78.87,78.87,78.77,78.77,194
20190501|2018-12-19 09:30,19,78.77,78.84,78.6,78.7,287
20190501|2018-12-19 10:00,19,78.68,78.69,78.52,78.57,191
20190501|2018-12-19 10:30,19,78.57,78.59,78.47,78.51,182
20190501|2018-12-19 11:00,19,78.51,78.51,78.31,78.33,95
20190501|2018-12-19 11:30,19,78.34,78.34,78.14,78.15,209
20190501|2018-12-19 12:00,19,78.13,78.17,78.04,78.09,101
20190501|2018-12-19 12:30,19,78.06,78.06,77.97,78.06,177
20190501|2018-12-19 13:00,19,78.08,78.21,77.95,77.97,260
20190501|2018-12-19 20:00,20,78.01,78.05,77.92,78.05,212
20190501|2018-12-19 20:30,20,78.02,78.02,78,78,7
20190501|2018-12-19 21:00,20,78.01,78.01,78.01,78.01,7
20190501|2018-12-19 22:00,20,77.98,78.02,77.98,78.02,29
20190501|2018-12-19 23:00,20,77.99,77.99,77.94,77.94,9
20190501|2018-12-19 23:30,20,77.97,77.97,77.97,77.97,3
20190501|2018-12-20 00:00,20,77.94,78,77.94,77.96,64
20190501|2018-12-20 00:30,20,77.99,78.05,77.99,78.05,64
20190501|2018-12-20 01:00,20,78,78.13,78,78.09,23
20190501|2018-12-20 01:30,20,78.14,78.21,78.14,78.21,2
20190501|2018-12-20 02:00,20,78.1,78.1,78.1,78.1,2
20190501|2018-12-20 02:30,20,78.1,78.16,78.08,78.08,10
20190501|2018-12-20 03:00,20,78.08,78.23,78.08,78.2,13
20190501|2018-12-20 03:30,20,78.15,78.23,78.12,78.23,36
20190501|2018-12-20 04:00,20,78.15,78.15,78.06,78.06,40
20190501|2018-12-20 04:30,20,78.02,78.11,78.02,78.11,44
20190501|2018-12-20 05:00,20,78.16,78.31,78.16,78.29,163
20190501|2018-12-20 05:30,20,78.26,78.26,78.24,78.25,3
20190501|2018-12-20 06:00,20,78.2,78.27,78.15,78.19,59
20190501|2018-12-20 06:30,20,78.16,78.17,78.13,78.13,6
20190501|2018-12-20 07:00,20,78.12,78.44,78.11,78.39,503
20190501|2018-12-20 07:30,20,78.38,78.75,78.32,78.61,363
20190501|2018-12-20 08:00,20,78.61,78.61,78.35,78.45,81
20190501|2018-12-20 08:30,20,78.3,78.3,78.02,78.04,152
20190501|2018-12-20 09:00,20,78.03,78.07,77.76,77.81,411
20190501|2018-12-20 09:30,20,77.75,77.81,77.53,77.57,668
20190501|2018-12-20 10:00,20,77.54,77.62,77.52,77.55,259
20190501|2018-12-20 10:30,20,77.54,77.63,77.42,77.55,300
20190501|2018-12-20 11:00,20,77.55,77.55,77.27,77.31,200
20190501|2018-12-20 11:30,20,77.3,77.31,77.08,77.1,192
20190501|2018-12-20 12:00,20,77.11,77.11,76.89,76.91,258
20190501|2018-12-20 12:30,20,76.92,76.92,76.76,76.79,309
20190501|2018-12-20 13:00,20,76.78,76.8,76.44,76.54,563
20190501|2018-12-20 20:00,21,76.77,76.77,76.47,76.73,45
20190501|2018-12-20 20:30,21,76.76,76.76,76.7,76.7,9
20190501|2018-12-20 21:00,21,76.68,76.69,76.63,76.63,39
20190501|2018-12-20 21:30,21,76.64,76.75,76.64,76.75,6
20190501|2018-12-20 23:00,21,76.72,76.72,76.72,76.72,1
20190501|2018-12-20 23:30,21,76.72,76.72,76.63,76.63,15
20190501|2018-12-21 00:00,21,76.72,76.95,76.69,76.95,65
20190501|2018-12-21 00:30,21,76.92,76.98,76.82,76.98,64
20190501|2018-12-21 01:00,21,76.87,76.94,76.86,76.94,8
20190501|2018-12-21 01:30,21,76.86,77.04,76.85,77,37
20190501|2018-12-21 02:00,21,77.03,77.05,76.8,76.8,56
20190501|2018-12-21 02:30,21,76.77,76.8,76.72,76.74,55
20190501|2018-12-21 03:00,21,76.75,76.75,76.61,76.64,31
20190501|2018-12-21 03:30,21,76.67,76.7,76.65,76.67,17
20190501|2018-12-21 04:00,21,76.64,76.73,76.63,76.63,31
20190501|2018-12-21 04:30,21,76.63,76.63,76.57,76.57,47
20190501|2018-12-21 05:00,21,76.56,76.56,76.5,76.53,27
20190501|2018-12-21 05:30,21,76.5,76.51,76.36,76.38,81
20190501|2018-12-21 06:00,21,76.38,76.44,76.35,76.38,129
20190501|2018-12-21 06:30,21,76.41,76.43,75.95,76.06,479
20190501|2018-12-21 07:00,21,76.16,76.3,76.01,76.06,133
20190501|2018-12-21 07:30,21,76.03,76.09,75.93,76.05,154
20190501|2018-12-21 08:00,21,75.96,76.02,75.88,75.91,250
20190501|2018-12-21 08:30,21,75.9,75.9,75.31,75.42,678
20190501|2018-12-21 09:00,21,75.41,75.41,74.96,74.98,678
20190501|2018-12-21 09:30,21,74.96,75.32,74.88,75.05,616
20190501|2018-12-21 10:00,21,75.05,75.11,74.9,74.98,285
20190501|2018-12-21 10:30,21,74.97,75.04,74.91,74.97,139
20190501|2018-12-21 11:00,21,74.99,75.05,74.95,75.04,130
20190501|2018-12-21 11:30,21,75.04,75.08,75,75.01,50
20190501|2018-12-21 12:00,21,75,75,74.82,74.87,160
20190501|2018-12-21 12:30,21,74.95,74.97,74.69,74.77,230
20190501|2018-12-21 13:00,21,74.69,74.73,74.53,74.64,476
20190501|2018-12-23 20:00,24,75.07,75.42,74.74,75.01,81
20190501|2018-12-23 20:30,24,75.01,75.14,74.81,74.81,96
20190501|2018-12-23 21:00,24,74.81,74.93,74.77,74.86,56
20190501|2018-12-23 21:30,24,74.88,74.88,74.85,74.85,6
20190501|2018-12-23 22:00,24,74.9,75.08,74.9,75.08,8
20190501|2018-12-23 22:30,24,75.08,75.18,75.08,75.18,8
20190501|2018-12-23 23:00,24,75.2,75.2,75.18,75.18,2
20190501|2018-12-23 23:30,24,75,75,74.8,74.81,90
20190501|2018-12-24 00:00,24,74.81,74.84,74.79,74.8,27
20190501|2018-12-24 00:30,24,74.8,75.04,74.8,74.92,69
20190501|2018-12-24 01:00,24,74.87,74.87,74.83,74.83,24
20190501|2018-12-24 02:00,24,74.81,74.86,74.8,74.84,30
20190501|2018-12-24 02:30,24,74.84,74.84,74.84,74.84,4
20190501|2018-12-24 03:00,24,74.85,74.85,74.62,74.62,13
20190501|2018-12-24 03:30,24,74.62,74.77,74.44,74.56,115
20190501|2018-12-24 04:00,24,74.58,74.66,74.53,74.65,16
20190501|2018-12-24 04:30,24,74.49,74.55,74.42,74.42,53
20190501|2018-12-24 05:00,24,74.41,74.43,74.3,74.3,29
20190501|2018-12-24 05:30,24,74.39,74.45,74.39,74.45,17
20190501|2018-12-24 06:00,24,74.42,74.5,74.22,74.22,65
20190501|2018-12-24 06:30,24,74.23,74.5,74.23,74.33,61
20190501|2018-12-24 07:00,24,74.42,74.61,74.3,74.3,47
20190501|2018-12-24 07:30,24,74.37,74.69,74.37,74.68,45
20190501|2018-12-24 08:00,24,74.57,74.69,74.54,74.57,140
20190501|2018-12-24 08:30,24,74.55,74.91,74.44,74.59,497
20190501|2018-12-24 09:00,24,74.59,74.67,74.33,74.33,361
20190501|2018-12-24 09:30,24,74.31,74.4,74.06,74.1,478
20190501|2018-12-24 10:00,24,74.09,74.13,74,74.01,124
20190501|2018-12-24 10:30,24,74.04,74.06,73.9,73.96,171
20190501|2018-12-24 11:00,24,73.95,74,73.88,73.92,206
20190501|2018-12-24 11:30,24,73.89,73.97,73.73,73.77,243
20190501|2018-12-24 12:00,24,73.76,73.91,73.69,73.75,77
20190501|2018-12-26 07:00,26,73.78,74.11,73.48,73.54,242
20190501|2018-12-26 07:30,26,73.54,73.83,73.51,73.76,144
20190501|2018-12-26 08:00,26,73.67,73.83,73.62,73.7,128
20190501|2018-12-26 08:30,26,73.75,73.75,73.52,73.52,266
20190501|2018-12-26 09:00,26,73.55,73.8,73.51,73.66,189
20190501|2018-12-26 09:30,26,73.74,74.07,73.63,74.07,147
20190501|2018-12-26 10:00,26,74.06,74.1,73.88,73.97,189
20190501|2018-12-26 10:30,26,73.99,74.03,73.88,73.92,131
20190501|2018-12-26 11:00,26,73.93,73.99,73.76,73.78,125
20190501|2018-12-26 11:30,26,73.8,74,73.77,73.85,117
20190501|2018-12-26 12:00,26,73.87,74.14,73.83,74.11,131
20190501|2018-12-26 12:30,26,74.08,74.75,73.93,74.67,372
20190501|2018-12-26 13:00,26,74.7,74.78,74.59,74.63,248
20190501|2018-12-26 20:00,27,74.94,75.4,74.94,74.97,41
20190501|2018-12-26 20:30,27,74.97,74.97,74.92,74.92,5
20190501|2018-12-26 21:00,27,74.92,74.92,74.92,74.92,1
20190501|2018-12-26 21:30,27,74.89,74.96,74.89,74.96,4
20190501|2018-12-26 22:00,27,74.96,74.96,74.96,74.96,1
20190501|2018-12-26 22:30,27,74.92,74.92,74.92,74.92,1
20190501|2018-12-26 23:00,27,74.94,74.95,74.94,74.95,5
20190501|2018-12-27 00:00,27,74.9,74.92,74.9,74.92,18
20190501|2018-12-27 00:30,27,74.91,74.91,74.85,74.85,20
20190501|2018-12-27 01:00,27,74.85,74.85,74.85,74.85,1
20190501|2018-12-27 01:30,27,74.82,74.94,74.81,74.81,37
20190501|2018-12-27 02:00,27,74.83,74.97,74.83,74.97,16
20190501|2018-12-27 02:30,27,74.91,74.91,74.91,74.91,6
20190501|2018-12-27 03:00,27,74.94,74.99,74.9,74.9,9
20190501|2018-12-27 03:30,27,74.86,74.9,74.79,74.9,111
20190501|2018-12-27 04:00,27,74.81,74.86,74.6,74.6,103
20190501|2018-12-27 04:30,27,74.49,74.78,74.39,74.49,68
20190501|2018-12-27 05:00,27,74.42,74.42,74.32,74.32,12
20190501|2018-12-27 05:30,27,74.36,74.36,74.26,74.26,11
20190501|2018-12-27 06:00,27,74.28,74.28,74.14,74.14,13
20190501|2018-12-27 06:30,27,74.28,74.5,74.25,74.34,20
20190501|2018-12-27 07:00,27,74.39,74.47,73.9,74.17,208
20190501|2018-12-27 07:30,27,73.99,74.07,73.9,74.05,197
20190501|2018-12-27 08:00,27,74.04,74.04,73.8,73.93,110
20190501|2018-12-27 08:30,27,73.92,73.93,73.53,73.59,320
20190501|2018-12-27 09:00,27,73.58,73.71,73.37,73.57,575
20190501|2018-12-27 09:30,27,73.55,73.57,73.14,73.21,593
20190501|2018-12-27 10:00,27,73.22,73.33,73.15,73.33,334
20190501|2018-12-27 10:30,27,73.34,73.35,73.21,73.25,103
20190501|2018-12-27 11:00,27,73.28,73.43,73.24,73.38,56
20190501|2018-12-27 11:30,27,73.38,73.43,73.35,73.36,60
20190501|2018-12-27 12:00,27,73.31,73.42,73.26,73.32,93
20190501|2018-12-27 12:30,27,73.36,73.39,73.24,73.26,129
20190501|2018-12-27 13:00,27,73.28,73.4,73.21,73.27,236
20190501|2018-12-27 20:00,28,73.41,73.49,73.33,73.46,53
20190501|2018-12-27 20:30,28,73.46,73.5,73.4,73.5,10
20190501|2018-12-27 21:00,28,73.5,73.5,73.45,73.45,8
20190501|2018-12-27 21:30,28,73.47,73.53,73.47,73.52,6
20190501|2018-12-27 22:30,28,73.49,73.51,73.48,73.51,4
20190501|2018-12-27 23:00,28,73.51,73.57,73.51,73.57,3
20190501|2018-12-27 23:30,28,73.6,73.65,73.6,73.61,6
20190501|2018-12-28 00:00,28,73.65,73.67,73.65,73.67,9
20190501|2018-12-28 01:00,28,73.75,73.98,73.75,73.94,49
20190501|2018-12-28 01:30,28,73.91,74,73.85,74,24
20190501|2018-12-28 02:00,28,74.01,74.08,74,74.02,33
20190501|2018-12-28 02:30,28,74.05,74.05,74.01,74.01,7
20190501|2018-12-28 03:00,28,73.87,74,73.87,74,15
20190501|2018-12-28 03:30,28,73.99,73.99,73.93,73.93,8
20190501|2018-12-28 04:00,28,73.87,73.94,73.87,73.94,4
20190501|2018-12-28 04:30,28,73.95,74.04,73.95,74.04,16
20190501|2018-12-28 05:00,28,73.91,74,73.9,74,54
20190501|2018-12-28 05:30,28,73.93,74.13,73.92,74.04,169
20190501|2018-12-28 06:00,28,74.06,74.14,73.96,73.99,88
20190501|2018-12-28 06:30,28,73.9,73.97,73.89,73.89,22
20190501|2018-12-28 07:00,28,73.82,73.82,73.64,73.7,42
20190501|2018-12-28 07:30,28,73.72,73.72,73.45,73.7,87
20190501|2018-12-28 08:00,28,73.65,73.81,73.51,73.59,166
20190501|2018-12-28 08:30,28,73.6,73.81,73.32,73.81,253
20190501|2018-12-28 09:00,28,73.8,73.98,73.71,73.79,143
20190501|2018-12-28 09:30,28,73.83,73.94,73.55,73.68,82
20190501|2018-12-28 10:00,28,73.65,73.65,73.48,73.5,54
20190501|2018-12-28 10:30,28,73.55,73.87,73.55,73.78,132
20190501|2018-12-28 11:00,28,73.75,73.91,73.66,73.79,65
20190501|2018-12-28 11:30,28,73.74,73.94,73.67,73.87,86
20190501|2018-12-28 12:00,28,73.89,74.05,73.84,74.03,134
20190501|2018-12-28 12:30,28,74.05,74.1,73.66,73.71,72
20190501|2018-12-28 13:00,28,73.63,73.7,73.45,73.57,196
20190501|2018-12-30 20:00,31,73.7,73.81,73.65,73.75,37
20190501|2018-12-30 20:30,31,73.79,73.79,73.77,73.77,3
20190501|2018-12-30 21:30,31,73.86,73.86,73.86,73.86,1
20190501|2018-12-30 22:00,31,73.84,73.85,73.84,73.84,8
20190501|2018-12-31 00:30,31,73.9,73.9,73.9,73.9,2
20190501|2018-12-31 01:00,31,73.9,73.99,73.85,73.99,27
20190501|2018-12-31 01:30,31,74.02,74.09,74.02,74.06,19
20190501|2018-12-31 02:00,31,73.96,74.03,73.95,74.03,23
20190501|2018-12-31 02:30,31,74.06,74.06,74.06,74.06,7
20190501|2018-12-31 03:00,31,74,74.2,73.85,74.2,54
20190501|2018-12-31 03:30,31,74.19,74.19,74.14,74.14,4
20190501|2018-12-31 04:00,31,73.99,74.11,73.99,74.04,25
20190501|2018-12-31 04:30,31,73.92,74.02,73.84,73.89,21
20190501|2018-12-31 05:00,31,73.89,73.89,73.81,73.81,5
20190501|2018-12-31 05:30,31,73.82,73.82,73.82,73.82,1
20190501|2018-12-31 06:00,31,73.8,73.99,73.8,73.95,12
20190501|2018-12-31 06:30,31,73.94,74,73.92,73.92,9
20190501|2018-12-31 07:00,31,73.86,73.89,73.66,73.66,68
20190501|2018-12-31 07:30,31,73.72,73.76,73.67,73.71,11
20190501|2018-12-31 08:00,31,73.66,73.74,73.66,73.74,19
20190501|2018-12-31 08:30,31,73.75,73.75,73.47,73.69,205
20190501|2018-12-31 09:00,31,73.64,73.64,73.47,73.48,133
20190501|2018-12-31 09:30,31,73.49,73.6,73.39,73.6,196
20190501|2018-12-31 10:00,31,73.53,73.54,73.41,73.43,73
20190501|2018-12-31 10:30,31,73.45,73.57,73.4,73.53,61
20190501|2018-12-31 11:00,31,73.54,73.71,73.48,73.69,99
20190501|2018-12-31 11:30,31,73.7,74,73.69,73.85,174
20190501|2018-12-31 12:00,31,73.87,73.87,73.77,73.77,41
20190501|2018-12-31 12:30,31,73.77,73.78,73.47,73.48,147
20190501|2018-12-31 13:00,31,73.48,73.6,73.41,73.56,414
20190501|2019-01-01 20:00,2,73.72,73.72,73.45,73.45,9
20190501|2019-01-01 20:30,2,73.52,73.59,73.52,73.55,9
20190501|2019-01-01 21:00,2,73.55,73.55,73.55,73.55,2
20190501|2019-01-01 22:30,2,73.51,73.55,73.51,73.55,4
20190501|2019-01-01 23:00,2,73.58,73.58,73.58,73.58,3
20190501|2019-01-02 00:00,2,73.6,73.62,73.6,73.62,11
20190501|2019-01-02 00:30,2,73.63,73.71,73.63,73.7,35
20190501|2019-01-02 01:00,2,73.71,73.75,73.71,73.75,28
20190501|2019-01-02 01:30,2,73.76,73.77,73.72,73.77,5
20190501|2019-01-02 02:30,2,73.62,73.62,73.62,73.62,1
20190501|2019-01-02 03:00,2,73.55,73.59,73.55,73.59,3
20190501|2019-01-02 03:30,2,73.56,73.82,73.56,73.82,8
20190501|2019-01-02 04:00,2,73.82,73.82,73.82,73.82,1
20190501|2019-01-02 04:30,2,73.84,73.84,73.69,73.69,9
20190501|2019-01-02 05:00,2,73.74,73.81,73.73,73.73,42
20190501|2019-01-02 05:30,2,73.83,73.85,73.82,73.84,10
20190501|2019-01-02 06:30,2,73.69,73.7,73.55,73.64,31
20190501|2019-01-02 07:00,2,73.59,73.64,73.11,73.29,396
20190501|2019-01-02 07:30,2,73.13,73.2,72.95,73.15,287
20190501|2019-01-02 08:00,2,73.08,73.09,72.94,72.98,62
20190501|2019-01-02 08:30,2,72.91,73.11,72.86,72.91,499
20190501|2019-01-02 09:00,2,72.89,72.98,72.69,72.9,610
20190501|2019-01-02 09:30,2,72.9,72.92,72.49,72.52,497
20190501|2019-01-02 10:00,2,72.52,73.04,72.44,72.99,382
20190501|2019-01-02 10:30,2,72.99,73.2,72.85,72.86,96
20190501|2019-01-02 11:00,2,72.85,72.89,72.53,72.54,85
20190501|2019-01-02 11:30,2,72.59,72.59,72.46,72.48,188
20190501|2019-01-02 12:00,2,72.47,72.53,72.32,72.38,374
20190501|2019-01-02 12:30,2,72.34,72.47,72.31,72.38,210
20190501|2019-01-02 13:00,2,72.4,72.41,72.2,72.22,617
20190501|2019-01-02 20:00,3,72.29,72.32,72.12,72.15,97
20190501|2019-01-02 20:30,3,72.15,72.37,72.15,72.37,28
20190501|2019-01-02 21:00,3,72.3,72.36,72.3,72.36,10
20190501|2019-01-02 22:30,3,72.32,72.38,72.32,72.38,7
20190501|2019-01-02 23:30,3,72.38,72.38,72.37,72.38,5
20190501|2019-01-03 00:30,3,72.42,72.55,72.4,72.53,53
20190501|2019-01-03 01:00,3,72.46,72.46,72.34,72.34,5
20190501|2019-01-03 01:30,3,72.38,72.47,72.35,72.45,14
20190501|2019-01-03 02:00,3,72.38,72.52,72.35,72.5,29
20190501|2019-01-03 02:30,3,72.44,72.49,72.44,72.49,3
20190501|2019-01-03 03:00,3,72.44,72.53,72.44,72.49,23
20190501|2019-01-03 03:30,3,72.47,72.55,72.42,72.44,42
20190501|2019-01-03 04:00,3,72.43,72.51,72.35,72.36,43
20190501|2019-01-03 04:30,3,72.35,72.37,72.33,72.33,315
20190501|2019-01-03 05:00,3,72.31,72.33,72.25,72.26,69
20190501|2019-01-03 05:30,3,72.28,72.28,72.23,72.24,30
20190501|2019-01-03 06:00,3,72.22,72.51,72.22,72.48,69
20190501|2019-01-03 06:30,3,72.43,72.43,72.38,72.39,7
20190501|2019-01-03 07:00,3,72.54,72.61,72.5,72.57,87
20190501|2019-01-03 07:30,3,72.58,73.3,72.54,73.18,347
20190501|2019-01-03 08:00,3,72.95,73,72.77,72.77,142
20190501|2019-01-03 08:30,3,72.79,72.79,72.46,72.51,292
20190501|2019-01-03 09:00,3,72.45,72.64,72.3,72.52,149
20190501|2019-01-03 09:30,3,72.56,72.56,72.25,72.42,338
20190501|2019-01-03 10:00,3,72.41,72.41,72.26,72.26,247
20190501|2019-01-03 10:30,3,72.28,72.69,72.28,72.59,113
20190501|2019-01-03 11:00,3,72.52,72.63,72.47,72.56,115
20190501|2019-01-03 11:30,3,72.51,72.51,72.3,72.33,103
20190501|2019-01-03 12:00,3,72.32,72.46,72.28,72.33,118
20190501|2019-01-03 12:30,3,72.3,72.31,72.16,72.2,204
20190501|2019-01-03 13:00,3,72.19,72.35,72.17,72.33,141
20190501|2019-01-03 20:00,4,72.37,72.56,72.37,72.55,70
20190501|2019-01-03 20:30,4,72.46,72.48,72.4,72.44,35
20190501|2019-01-03 21:00,4,72.41,72.57,72.4,72.57,17
20190501|2019-01-03 21:30,4,72.54,72.54,72.5,72.5,2
20190501|2019-01-03 23:30,4,72.54,72.74,72.54,72.74,220
20190501|2019-01-04 00:00,4,72.72,72.72,72.72,72.72,33
20190501|2019-01-04 00:30,4,72.72,72.75,72.65,72.74,206
20190501|2019-01-04 01:00,4,72.74,72.78,72.74,72.78,12
20190501|2019-01-04 01:30,4,72.74,72.78,72.7,72.78,50
20190501|2019-01-04 02:00,4,72.79,72.8,72.76,72.76,9
20190501|2019-01-04 02:30,4,72.75,72.79,72.75,72.75,26
20190501|2019-01-04 03:00,4,72.87,72.87,72.82,72.82,11
20190501|2019-01-04 03:30,4,72.78,72.95,72.77,72.95,23
20190501|2019-01-04 04:00,4,72.98,73.15,72.98,73.01,73
20190501|2019-01-04 04:30,4,73.01,73.11,72.9,73.08,131
20190501|2019-01-04 05:00,4,73.05,73.05,73.04,73.05,8
20190501|2019-01-04 05:30,4,73,73.04,72.99,72.99,11
20190501|2019-01-04 06:00,4,73,73.03,72.91,72.99,17
20190501|2019-01-04 06:30,4,72.99,73.07,72.99,73.06,13
20190501|2019-01-04 07:00,4,73.06,73.2,72.97,73.09,161
20190501|2019-01-04 07:30,4,73.05,73.08,72.79,72.92,103
20190501|2019-01-04 08:00,4,72.89,73.16,72.88,73.05,102
20190501|2019-01-04 08:30,4,73.01,73.04,72.79,72.97,227
20190501|2019-01-04 09:00,4,72.97,73.38,72.9,73.38,266
20190501|2019-01-04 09:30,4,73.36,74.02,73.35,73.78,848
20190501|2019-01-04 10:00,4,73.74,74.62,73.74,74.19,544
20190501|2019-01-04 10:30,4,74.23,74.4,74.01,74.06,276
20190501|2019-01-04 11:00,4,74,74.38,74,74.3,143
20190501|2019-01-04 11:30,4,74.33,74.37,74.22,74.32,91
20190501|2019-01-04 12:00,4,74.26,74.28,74.19,74.27,36
20190501|2019-01-04 12:30,4,74.3,74.41,74.3,74.4,177
20190501|2019-01-04 13:00,4,74.42,74.48,73.87,73.95,144
20190501|2019-01-06 20:00,7,73.99,74.34,73.99,74.3,44
20190501|2019-01-06 20:30,7,74.19,74.4,74.15,74.37,11
20190501|2019-01-06 21:00,7,74.33,74.33,74.05,74.05,45
20190501|2019-01-07 00:00,7,74.23,74.41,74.17,74.41,6
20190501|2019-01-07 00:30,7,74.43,74.61,74.43,74.61,77
20190501|2019-01-07 01:00,7,74.48,74.62,74.48,74.62,8
20190501|2019-01-07 01:30,7,74.59,74.63,74.47,74.62,20
20190501|2019-01-07 02:00,7,74.62,74.63,74.51,74.53,21
20190501|2019-01-07 02:30,7,74.61,74.67,74.61,74.67,11
20190501|2019-01-07 03:00,7,74.53,75.06,74.53,75.06,171
20190501|2019-01-07 03:30,7,75.1,75.1,74.87,74.9,24
20190501|2019-01-07 04:00,7,74.99,75.05,74.98,75.05,6
20190501|2019-01-07 04:30,7,75.04,75.07,74.92,75.01,33
20190501|2019-01-07 05:00,7,75.12,75.14,74.82,74.82,24
20190501|2019-01-07 05:30,7,74.91,75,74.91,74.99,7
20190501|2019-01-07 06:00,7,75,75.11,75,75.08,12
20190501|2019-01-07 06:30,7,75.03,75.03,74.72,74.79,108
20190501|2019-01-07 07:00,7,74.76,74.91,74.65,74.76,131
20190501|2019-01-07 07:30,7,74.74,74.84,74.6,74.84,91
20190501|2019-01-07 08:00,7,74.71,74.71,74.35,74.38,98
20190501|2019-01-07 08:30,7,74.41,74.73,74.36,74.73,139
20190501|2019-01-07 09:00,7,74.75,75,74.64,74.93,163
20190501|2019-01-07 09:30,7,74.9,75.23,74.82,75.2,258
20190501|2019-01-07 10:00,7,75.12,75.17,74.62,74.69,112
20190501|2019-01-07 10:30,7,74.61,74.65,74.32,74.4,104
20190501|2019-01-07 11:00,7,74.39,74.67,74.31,74.6,74
20190501|2019-01-07 11:30,7,74.65,74.66,74.19,74.22,88
20190501|2019-01-07 12:00,7,74.22,74.36,74.17,74.2,63
20190501|2019-01-07 12:30,7,74.25,74.25,74.1,74.15,42
20190501|2019-01-07 13:00,7,74.13,74.29,73.92,74.21,180
20190501|2019-01-07 20:00,8,74.23,74.23,74.21,74.21,5
20190501|2019-01-07 20:30,8,74.2,74.2,74.2,74.2,2
20190501|2019-01-07 21:00,8,74.36,74.41,74.36,74.41,7
20190501|2019-01-07 22:30,8,74.39,74.4,74.36,74.36,6
20190501|2019-01-07 23:00,8,74.37,74.38,74.36,74.36,6
20190501|2019-01-08 00:00,8,74.36,74.36,74.33,74.33,11
20190501|2019-01-08 00:30,8,74.28,74.28,74.27,74.27,2
20190501|2019-01-08 01:00,8,74.39,74.48,74.39,74.48,9
20190501|2019-01-08 01:30,8,74.38,74.4,74.24,74.25,24
20190501|2019-01-08 02:00,8,74.3,74.32,74.22,74.23,10
20190501|2019-01-08 02:30,8,74.26,74.34,74.26,74.33,8
20190501|2019-01-08 03:00,8,74.37,74.38,74.31,74.37,9
20190501|2019-01-08 03:30,8,74.4,74.4,74.28,74.31,51
20190501|2019-01-08 04:00,8,74.25,74.34,74.24,74.34,32
20190501|2019-01-08 04:30,8,74.34,74.42,74.34,74.42,13
20190501|2019-01-08 05:00,8,74.53,74.74,74.53,74.74,74
20190501|2019-01-08 05:30,8,74.72,74.87,74.66,74.81,125
20190501|2019-01-08 06:00,8,74.85,74.88,74.68,74.88,47
20190501|2019-01-08 06:30,8,74.89,74.96,74.8,74.83,104
20190501|2019-01-08 07:00,8,74.82,75.09,74.75,75.04,81
20190501|2019-01-08 07:30,8,75.03,75.09,74.78,74.91,113
20190501|2019-01-08 08:00,8,74.88,75.12,74.88,75.06,91
20190501|2019-01-08 08:30,8,75.01,75.03,74.33,74.33,469
20190501|2019-01-08 09:00,8,74.33,74.33,74.13,74.26,396
20190501|2019-01-08 09:30,8,74.24,74.29,73.85,73.94,388
20190501|2019-01-08 10:00,8,73.91,73.91,73.68,73.76,478
20190501|2019-01-08 10:30,8,73.7,73.7,73.15,73.26,678
20190501|2019-01-08 11:00,8,73.22,73.5,73.18,73.24,298
20190501|2019-01-08 11:30,8,73.24,73.3,73.18,73.2,60
20190501|2019-01-08 12:00,8,73.26,73.29,73.19,73.19,98
20190501|2019-01-08 12:30,8,73.19,73.44,73.15,73.18,382
20190501|2019-01-08 13:00,8,73.18,73.24,72.95,72.95,1061
20190501|2019-01-08 20:00,9,73.07,73.61,73.06,73.61,92
20190501|2019-01-08 20:30,9,73.63,73.71,73.63,73.67,37
20190501|2019-01-08 21:00,9,73.74,73.77,73.73,73.73,6
20190501|2019-01-08 22:00,9,73.74,73.79,73.74,73.79,5
20190501|2019-01-08 23:00,9,73.81,73.82,73.8,73.82,11
20190501|2019-01-08 23:30,9,73.75,73.85,73.71,73.85,23
20190501|2019-01-09 00:00,9,73.7,73.85,73.7,73.85,6
20190501|2019-01-09 00:30,9,73.91,73.93,73.91,73.93,9
20190501|2019-01-09 01:00,9,74.15,74.33,74.15,74.25,9
20190501|2019-01-09 01:30,9,74.2,74.2,73.55,73.87,41
20190501|2019-01-09 02:00,9,73.88,73.93,73.84,73.93,8
20190501|2019-01-09 02:30,9,73.93,73.93,73.93,73.93,2
20190501|2019-01-09 03:00,9,74.02,74.11,73.99,73.99,27
20190501|2019-01-09 03:30,9,74.06,74.06,73.97,73.97,3
20190501|2019-01-09 04:00,9,73.99,74.12,73.99,74.08,16
20190501|2019-01-09 04:30,9,74.09,74.14,74,74,31
20190501|2019-01-09 05:00,9,74.03,74.04,73.91,73.91,13
20190501|2019-01-09 05:30,9,73.91,73.96,73.91,73.96,29
20190501|2019-01-09 06:00,9,73.96,74.1,73.96,74.1,18
20190501|2019-01-09 06:30,9,74.04,74.35,74.04,74.18,79
20190501|2019-01-09 07:00,9,74.18,74.45,74.08,74.26,182
20190501|2019-01-09 07:30,9,74.23,74.47,74.22,74.43,101
20190501|2019-01-09 08:00,9,74.41,74.45,74.1,74.1,99
20190501|2019-01-09 08:30,9,74.09,74.4,73.96,74.34,216
20190501|2019-01-09 09:00,9,74.38,74.47,74.21,74.25,129
20190501|2019-01-09 09:30,9,74.26,74.36,74.04,74.34,231
20190501|2019-01-09 10:00,9,74.32,74.32,74.15,74.23,79
20190501|2019-01-09 10:30,9,74.2,74.78,74.14,74.78,246
20190501|2019-01-09 11:00,9,74.76,74.92,74.43,74.58,278
20190501|2019-01-09 11:30,9,74.58,74.85,74.51,74.76,70
20190501|2019-01-09 12:00,9,74.76,74.78,74.41,74.41,59
20190501|2019-01-09 12:30,9,74.41,74.59,74.31,74.46,113
20190501|2019-01-09 13:00,9,74.46,74.61,74.32,74.6,306
20190501|2019-01-09 20:00,10,74.45,74.5,74.34,74.46,75
20190501|2019-01-09 20:30,10,74.58,74.6,74.58,74.6,5
20190501|2019-01-09 21:00,10,74.6,74.73,74.6,74.73,54
20190501|2019-01-09 21:30,10,74.75,74.86,74.75,74.79,31
20190501|2019-01-09 22:30,10,74.84,74.84,74.84,74.84,7
20190501|2019-01-09 23:00,10,74.78,74.86,74.78,74.86,2
20190501|2019-01-09 23:30,10,74.86,74.95,74.86,74.91,19
20190501|2019-01-10 00:00,10,74.91,75.06,74.86,74.88,128
20190501|2019-01-10 00:30,10,74.89,74.89,74.87,74.89,6
20190501|2019-01-10 01:00,10,74.9,74.9,74.88,74.89,14
20190501|2019-01-10 01:30,10,74.94,74.94,74.9,74.9,4
20190501|2019-01-10 02:00,10,74.96,75.02,74.94,75.02,39
20190501|2019-01-10 02:30,10,74.98,74.98,74.98,74.98,2
20190501|2019-01-10 03:00,10,74.92,74.93,74.9,74.91,9
20190501|2019-01-10 03:30,10,74.91,75.18,74.91,75.18,73
20190501|2019-01-10 04:00,10,75.14,75.14,74.75,74.85,48
20190501|2019-01-10 04:30,10,74.72,74.72,74.62,74.68,11
20190501|2019-01-10 05:00,10,74.61,74.61,74.55,74.57,5
20190501|2019-01-10 05:30,10,74.63,74.63,74.31,74.41,42
20190501|2019-01-10 06:00,10,74.37,74.43,74.29,74.38,28
20190501|2019-01-10 06:30,10,74.6,74.64,74.38,74.38,44
20190501|2019-01-10 07:00,10,74.38,74.56,74.28,74.28,80
20190501|2019-01-10 07:30,10,74.27,74.32,74.13,74.16,60
20190501|2019-01-10 08:00,10,74.2,74.34,74.2,74.27,31
20190501|2019-01-10 08:30,10,74.25,74.29,73.9,73.91,150
20190501|2019-01-10 09:00,10,73.92,74.58,73.91,74.4,137
20190501|2019-01-10 09:30,10,74.42,74.53,74.07,74.53,115
20190501|2019-01-10 10:00,10,74.49,74.64,74.31,74.37,89
20190501|2019-01-10 10:30,10,74.38,74.44,74.22,74.4,78
20190501|2019-01-10 11:00,10,74.39,74.5,74.36,74.4,84
20190501|2019-01-10 11:30,10,74.32,74.43,74.25,74.32,87
20190501|2019-01-10 12:00,10,74.32,74.76,74.32,74.68,71
20190501|2019-01-10 12:30,10,74.64,74.64,74.15,74.18,107
20190501|2019-01-10 13:00,10,74.23,74.62,74.23,74.39,251
20190501|2019-01-10 20:00,11,74.36,74.36,74.23,74.23,9
20190501|2019-01-10 20:30,11,74.38,74.45,74.38,74.45,3
20190501|2019-01-10 21:30,11,74.44,74.44,74.44,74.44,1
20190501|2019-01-10 22:30,11,74.52,74.66,74.52,74.64,31
20190501|2019-01-10 23:00,11,74.64,74.64,74.57,74.57,9
20190501|2019-01-10 23:30,11,74.57,74.63,74.57,74.59,11
20190501|2019-01-11 00:00,11,74.55,74.58,74.49,74.49,9
20190501|2019-01-11 01:00,11,74.49,74.55,74.49,74.55,3
20190501|2019-01-11 01:30,11,74.59,74.59,74.51,74.52,5
20190501|2019-01-11 02:00,11,74.57,74.66,74.57,74.65,8
20190501|2019-01-11 03:00,11,74.61,74.62,74.53,74.62,16
20190501|2019-01-11 03:30,11,74.57,74.57,74.46,74.46,6
20190501|2019-01-11 04:00,11,74.44,74.5,74.33,74.46,56
20190501|2019-01-11 04:30,11,74.42,74.42,74.42,74.42,1
20190501|2019-01-11 05:00,11,74.39,74.45,74.39,74.42,7
20190501|2019-01-11 05:30,11,74.36,74.4,74.36,74.4,2
20190501|2019-01-11 06:00,11,74.4,74.52,74.37,74.44,97
20190501|2019-01-11 06:30,11,74.43,74.6,74.38,74.4,60
20190501|2019-01-11 07:00,11,74.46,74.77,74.33,74.62,331
20190501|2019-01-11 07:30,11,74.63,74.66,74.35,74.49,60
20190501|2019-01-11 08:00,11,74.43,74.58,74.33,74.53,139
20190501|2019-01-11 08:30,11,74.52,74.6,74.41,74.51,333
20190501|2019-01-11 09:00,11,74.52,74.53,74.09,74.21,215
20190501|2019-01-11 09:30,11,74.23,74.4,74.19,74.33,246
20190501|2019-01-11 10:00,11,74.32,74.32,74.01,74.02,155
20190501|2019-01-11 10:30,11,74,74.1,73.85,73.97,174
20190501|2019-01-11 11:00,11,73.97,74.06,73.89,74.06,71
20190501|2019-01-11 11:30,11,74.05,74.29,73.96,74.26,110
20190501|2019-01-11 12:00,11,74.33,74.45,74.2,74.22,39
20190501|2019-01-11 12:30,11,74.2,74.25,74,74.06,144
20190501|2019-01-11 13:00,11,74.03,74.06,73.94,74.04,318
20190501|2019-01-13 20:00,14,74.11,74.17,74.03,74.17,78
20190501|2019-01-13 20:30,14,74.05,74.05,74.05,74.05,3
20190501|2019-01-13 21:00,14,74.14,74.14,74.05,74.05,4
20190501|2019-01-13 22:30,14,74,74,74,74,1
20190501|2019-01-13 23:00,14,74,74,74,74,2
20190501|2019-01-14 00:00,14,74,74,74,74,2
20190501|2019-01-14 00:30,14,74.05,74.05,74.02,74.02,4
20190501|2019-01-14 01:00,14,74.15,74.15,74.15,74.15,1
20190501|2019-01-14 02:00,14,74.06,74.11,74.03,74.04,18
20190501|2019-01-14 02:30,14,74.02,74.02,74,74,18
20190501|2019-01-14 03:00,14,74,74.05,73.97,74,72
20190501|2019-01-14 03:30,14,74.05,74.06,73.98,74.02,45
20190501|2019-01-14 04:00,14,74.02,74.17,73.99,74.15,80
20190501|2019-01-14 04:30,14,74.13,74.24,74.09,74.23,40
20190501|2019-01-14 05:00,14,74.21,74.26,74.2,74.24,33
20190501|2019-01-14 05:30,14,74.26,74.31,74.2,74.25,126
20190501|2019-01-14 06:00,14,74.23,74.36,74.22,74.32,32
20190501|2019-01-14 06:30,14,74.32,74.34,74.27,74.29,32
20190501|2019-01-14 07:00,14,74.3,74.3,74.02,74.07,208
20190501|2019-01-14 07:30,14,74.16,74.28,74.15,74.26,30
20190501|2019-01-14 08:00,14,74.28,74.3,74.15,74.2,70
20190501|2019-01-14 08:30,14,74.2,74.97,74.2,74.85,404
20190501|2019-01-14 09:00,14,74.85,75.04,74.69,74.79,113
20190501|2019-01-14 09:30,14,74.8,74.83,74.63,74.63,160
20190501|2019-01-14 10:00,14,74.61,74.73,74.58,74.7,91
20190501|2019-01-14 10:30,14,74.64,74.76,74.63,74.67,112
20190501|2019-01-14 11:00,14,74.65,74.7,74.56,74.69,66
20190501|2019-01-14 11:30,14,74.66,74.83,74.6,74.76,59
20190501|2019-01-14 12:00,14,74.73,74.81,74.68,74.68,39
20190501|2019-01-14 12:30,14,74.67,74.81,74.66,74.7,57
20190501|2019-01-14 13:00,14,74.7,74.8,74.44,74.57,196
20190501|2019-01-14 20:00,15,74.51,74.58,74.41,74.53,26
20190501|2019-01-14 20:30,15,74.53,74.6,74.53,74.6,15
20190501|2019-01-14 21:00,15,74.57,74.58,74.57,74.57,12
20190501|2019-01-15 00:30,15,74.58,74.64,74.55,74.64,12
20190501|2019-01-15 02:00,15,74.68,74.68,74.66,74.67,6
20190501|2019-01-15 02:30,15,74.62,74.67,74.62,74.67,12
20190501|2019-01-15 03:00,15,74.57,74.57,74.53,74.55,5
20190501|2019-01-15 03:30,15,74.52,74.56,74.51,74.54,8
20190501|2019-01-15 04:00,15,74.57,74.61,74.55,74.61,5
20190501|2019-01-15 04:30,15,74.55,74.65,74.54,74.59,165
20190501|2019-01-15 05:00,15,74.65,74.76,74.65,74.74,106
20190501|2019-01-15 05:30,15,74.75,74.78,74.68,74.74,20
20190501|2019-01-15 06:00,15,74.76,74.91,74.76,74.88,20
20190501|2019-01-15 06:30,15,74.83,74.83,74.74,74.74,19
20190501|2019-01-15 07:00,15,74.8,74.95,74.79,74.94,111
20190501|2019-01-15 07:30,15,74.97,74.97,74.56,74.8,169
20190501|2019-01-15 08:00,15,74.8,74.95,74.76,74.87,403
20190501|2019-01-15 08:30,15,74.85,74.85,74.35,74.39,528
20190501|2019-01-15 09:00,15,74.33,74.43,74.07,74.1,359
20190501|2019-01-15 09:30,15,74.08,74.25,74.05,74.16,211
20190501|2019-01-15 10:00,15,74.17,74.33,74.02,74.28,221
20190501|2019-01-15 10:30,15,74.24,74.28,74.14,74.21,98
20190501|2019-01-15 11:00,15,74.17,74.25,74.12,74.25,93
20190501|2019-01-15 11:30,15,74.24,74.25,74.02,74.09,246
20190501|2019-01-15 12:00,15,74.07,74.19,74.04,74.16,97
20190501|2019-01-15 12:30,15,74.13,74.21,74.01,74.01,164
20190501|2019-01-15 13:00,15,74.02,74.03,73.65,73.71,511
20190501|2019-01-15 20:00,16,73.72,73.81,73.65,73.74,65
20190501|2019-01-15 20:30,16,73.81,74.03,73.74,74.02,87
20190501|2019-01-15 21:00,16,74,74.04,73.95,74.04,22
20190501|2019-01-15 21:30,16,74.02,74.09,73.99,73.99,36
20190501|2019-01-15 22:00,16,73.98,74,73.98,74,3
20190501|2019-01-15 22:30,16,74,74,73.99,73.99,2
20190501|2019-01-15 23:00,16,74.07,74.07,74.07,74.07,2
20190501|2019-01-15 23:30,16,74,74.16,74,74.14,71
20190501|2019-01-16 00:00,16,74.17,74.37,74.17,74.37,55
20190501|2019-01-16 00:30,16,74.35,74.38,74.24,74.34,63
20190501|2019-01-16 01:00,16,74.32,74.32,74.24,74.27,55
20190501|2019-01-16 01:30,16,74.22,74.23,74.22,74.23,2
20190501|2019-01-16 02:00,16,74.2,74.2,74.08,74.08,38
20190501|2019-01-16 02:30,16,74.08,74.16,74.08,74.16,27
20190501|2019-01-16 03:00,16,74.17,74.17,74.1,74.1,4
20190501|2019-01-16 03:30,16,74.1,74.1,74.05,74.05,26
20190501|2019-01-16 04:00,16,74.01,74.04,73.88,74.01,50
20190501|2019-01-16 05:00,16,74.05,74.05,74.03,74.03,12
20190501|2019-01-16 05:30,16,74.09,74.13,74.04,74.11,50
20190501|2019-01-16 06:00,16,74.12,74.14,74.08,74.14,10
20190501|2019-01-16 06:30,16,74.13,74.18,74.13,74.18,16
20190501|2019-01-16 07:00,16,74.12,74.4,73.95,74.36,371
20190501|2019-01-16 07:30,16,74.46,74.61,74.3,74.42,367
20190501|2019-01-16 08:00,16,74.34,74.53,74.32,74.52,95
20190501|2019-01-16 08:30,16,74.56,74.7,74.36,74.61,139
20190501|2019-01-16 09:00,16,74.62,74.68,74.51,74.66,207
20190501|2019-01-16 09:30,16,74.66,74.85,74.24,74.49,502
20190501|2019-01-16 10:00,16,74.53,74.66,74.49,74.63,100
20190501|2019-01-16 10:30,16,74.63,74.76,74.63,74.68,36
20190501|2019-01-16 11:00,16,74.64,74.69,74.61,74.62,42
20190501|2019-01-16 11:30,16,74.61,74.66,74.49,74.49,67
20190501|2019-01-16 12:00,16,74.58,74.7,74.54,74.68,115
20190501|2019-01-16 12:30,16,74.68,74.69,74.41,74.58,97
20190501|2019-01-16 13:00,16,74.54,74.7,74.46,74.55,407
20190501|2019-01-16 20:00,17,74.75,74.79,74.72,74.72,79
20190501|2019-01-16 20:30,17,74.74,74.95,74.7,74.84,88
20190501|2019-01-16 21:00,17,74.77,74.78,74.77,74.78,4
20190501|2019-01-16 21:30,17,74.81,74.9,74.81,74.9,5
20190501|2019-01-16 22:00,17,74.88,74.88,74.75,74.75,3
20190501|2019-01-16 22:30,17,74.69,74.69,74.65,74.65,4
20190501|2019-01-16 23:00,17,74.77,74.79,74.77,74.79,6
20190501|2019-01-17 00:30,17,74.74,74.9,74.74,74.9,140
20190501|2019-01-17 01:00,17,74.88,74.94,74.78,74.86,37
20190501|2019-01-17 01:30,17,74.85,74.88,74.81,74.81,21
20190501|2019-01-17 02:00,17,74.84,74.84,74.83,74.83,3
20190501|2019-01-17 02:30,17,74.83,74.85,74.82,74.84,7
20190501|2019-01-17 03:00,17,74.84,74.91,74.84,74.89,84
20190501|2019-01-17 03:30,17,74.91,75.01,74.79,74.81,181
20190501|2019-01-17 04:00,17,74.79,74.82,74.69,74.79,41
20190501|2019-01-17 04:30,17,74.76,74.86,74.76,74.85,7
20190501|2019-01-17 05:00,17,74.86,74.9,74.86,74.86,4
20190501|2019-01-17 05:30,17,74.88,74.88,74.82,74.82,6
20190501|2019-01-17 06:00,17,74.84,74.84,74.84,74.84,2
20190501|2019-01-17 06:30,17,74.82,75.08,74.82,75.05,68
20190501|2019-01-17 07:00,17,75.06,75.6,75.05,75.24,662
20190501|2019-01-17 07:30,17,75.25,75.34,75.1,75.32,203
20190501|2019-01-17 08:00,17,75.37,75.41,75.09,75.1,47
20190501|2019-01-17 08:30,17,75.11,75.38,74.85,75.19,237
20190501|2019-01-17 09:00,17,75.17,75.2,74.93,75.02,231
20190501|2019-01-17 09:30,17,75.05,75.08,74.86,75.03,158
20190501|2019-01-17 10:00,17,75.05,75.42,74.96,75.34,84
20190501|2019-01-17 10:30,17,75.34,75.42,75.22,75.27,74
20190501|2019-01-17 11:00,17,75.29,75.46,75.25,75.43,84
20190501|2019-01-17 11:30,17,75.45,75.5,75.36,75.43,61
20190501|2019-01-17 12:00,17,75.47,75.89,75.47,75.75,325
20190501|2019-01-17 12:30,17,75.71,75.72,75.51,75.54,107
20190501|2019-01-17 13:00,17,75.52,75.69,75.42,75.6,363
20190501|2019-01-17 20:00,18,75.6,75.62,75.42,75.56,32
20190501|2019-01-17 20:30,18,75.58,75.61,75.54,75.56,19
20190501|2019-01-17 21:00,18,75.55,75.57,75.47,75.57,25
20190501|2019-01-17 21:30,18,75.58,75.74,75.58,75.74,10
20190501|2019-01-17 22:00,18,75.72,75.86,75.72,75.85,26
20190501|2019-01-17 22:30,18,75.76,75.77,75.72,75.77,6
20190501|2019-01-17 23:30,18,75.72,75.72,75.72,75.72,2
20190501|2019-01-18 00:00,18,75.75,75.75,75.75,75.75,6
20190501|2019-01-18 00:30,18,75.82,75.82,75.82,75.82,1
20190501|2019-01-18 01:00,18,75.73,75.73,75.45,75.49,21
20190501|2019-01-18 01:30,18,75.5,75.75,75.5,75.62,24
20190501|2019-01-18 02:00,18,75.58,75.58,75.48,75.48,14
20190501|2019-01-18 02:30,18,75.46,75.54,75.46,75.53,7
20190501|2019-01-18 03:00,18,75.55,75.55,75.55,75.55,2
20190501|2019-01-18 03:30,18,75.6,75.71,75.55,75.7,8
20190501|2019-01-18 04:00,18,75.69,75.78,75.68,75.75,32
20190501|2019-01-18 04:30,18,75.8,75.85,75.77,75.79,26
20190501|2019-01-18 05:00,18,75.86,75.95,75.86,75.9,50
20190501|2019-01-18 05:30,18,75.85,75.85,75.85,75.85,1
20190501|2019-01-18 06:00,18,75.8,75.89,75.68,75.68,20
20190501|2019-01-18 06:30,18,75.68,75.74,75.63,75.74,20
20190501|2019-01-18 07:00,18,75.75,75.91,75.41,75.47,443
20190501|2019-01-18 07:30,18,75.53,75.53,75.23,75.38,130
20190501|2019-01-18 08:00,18,75.31,75.42,75.21,75.34,130
20190501|2019-01-18 08:30,18,75.38,75.56,75.25,75.38,137
20190501|2019-01-18 09:00,18,75.37,75.84,75.37,75.53,214
20190501|2019-01-18 09:30,18,75.51,75.67,75.29,75.61,197
20190501|2019-01-18 10:00,18,75.64,75.8,75.44,75.57,250
20190501|2019-01-18 10:30,18,75.58,75.74,75.47,75.47,143
20190501|2019-01-18 11:00,18,75.49,75.56,75.45,75.52,111
20190501|2019-01-18 11:30,18,75.46,75.56,75.44,75.46,47
20190501|2019-01-18 12:00,18,75.49,75.59,75.49,75.51,65
20190501|2019-01-18 12:30,18,75.51,75.66,75.5,75.51,41
20190501|2019-01-18 13:00,18,75.49,75.55,75.28,75.38,168
20190501|2019-01-21 20:00,22,75.48,75.7,75.48,75.57,90
20190501|2019-01-21 20:30,22,75.52,75.58,75.2,75.2,92
20190501|2019-01-21 21:00,22,75.2,75.28,75.2,75.23,31
20190501|2019-01-21 21:30,22,75.24,75.27,75.24,75.27,3
20190501|2019-01-21 22:00,22,75.28,75.28,75.26,75.26,3
20190501|2019-01-21 22:30,22,75.37,75.5,75.37,75.5,6
20190501|2019-01-21 23:00,22,75.5,75.51,75.48,75.51,5
20190501|2019-01-21 23:30,22,75.35,75.35,75.23,75.23,8
20190501|2019-01-22 01:00,22,75.31,75.31,75.18,75.18,5
20190501|2019-01-22 01:30,22,75.19,75.22,75.16,75.22,20
20190501|2019-01-22 02:00,22,75.32,75.32,75.32,75.32,2
20190501|2019-01-22 02:30,22,75.35,75.39,75.28,75.36,9
20190501|2019-01-22 03:00,22,75.36,75.36,75.17,75.19,19
20190501|2019-01-22 03:30,22,75.22,75.25,75.21,75.25,3
20190501|2019-01-22 04:00,22,75.31,75.36,75.31,75.35,66
20190501|2019-01-22 04:30,22,75.34,75.42,75.31,75.31,12
20190501|2019-01-22 05:00,22,75.27,75.37,75.26,75.37,5
20190501|2019-01-22 05:30,22,75.38,75.38,75.32,75.33,9
20190501|2019-01-22 06:30,22,75.27,75.39,75.27,75.39,21
20190501|2019-01-22 07:00,22,75.43,75.5,75.36,75.38,126
20190501|2019-01-22 07:30,22,75.55,75.67,75.38,75.41,145
20190501|2019-01-22 08:00,22,75.4,75.43,74.91,74.91,192
20190501|2019-01-22 08:30,22,74.94,75.07,74.66,74.77,345
20190501|2019-01-22 09:00,22,74.8,74.82,74.61,74.69,374
20190501|2019-01-22 09:30,22,74.67,74.76,74.62,74.67,279
20190501|2019-01-22 10:00,22,74.64,74.75,74.62,74.69,97
20190501|2019-01-22 10:30,22,74.67,74.67,74.49,74.55,160
20190501|2019-01-22 11:00,22,74.52,74.53,74.35,74.4,97
20190501|2019-01-22 11:30,22,74.4,74.5,74.38,74.38,56
20190501|2019-01-22 12:00,22,74.38,74.43,74.24,74.3,176
20190501|2019-01-22 12:30,22,74.27,74.3,74.2,74.29,74
20190501|2019-01-22 13:00,22,74.35,74.6,74.26,74.54,149
20190501|2019-01-22 20:00,23,74.59,74.59,74.56,74.56,20
20190501|2019-01-22 20:30,23,74.65,74.76,74.65,74.65,6
20190501|2019-01-22 23:00,23,74.61,74.61,74.61,74.61,1
20190501|2019-01-22 23:30,23,74.6,74.69,74.6,74.68,3
20190501|2019-01-23 00:30,23,74.62,74.62,74.62,74.62,2
20190501|2019-01-23 01:00,23,74.64,74.64,74.59,74.63,26
20190501|2019-01-23 01:30,23,74.63,74.63,74.63,74.63,3
20190501|2019-01-23 02:00,23,74.71,74.71,74.71,74.71,1
20190501|2019-01-23 02:30,23,74.73,74.81,74.73,74.8,23
20190501|2019-01-23 03:00,23,74.77,74.77,74.71,74.71,25
20190501|2019-01-23 03:30,23,74.69,74.9,74.69,74.9,70
20190501|2019-01-23 04:00,23,74.86,74.86,74.78,74.78,16
20190501|2019-01-23 04:30,23,74.82,74.86,74.78,74.8,50
20190501|2019-01-23 05:00,23,74.79,74.8,74.79,74.8,5
20190501|2019-01-23 05:30,23,74.86,74.86,74.86,74.86,3
20190501|2019-01-23 06:00,23,74.8,74.8,74.47,74.54,78
20190501|2019-01-23 06:30,23,74.56,74.64,74.37,74.39,63
20190501|2019-01-23 07:00,23,74.51,74.8,74.51,74.68,47
20190501|2019-01-23 07:30,23,74.72,75.05,74.72,75.03,75
20190501|2019-01-23 08:00,23,75.05,75.05,74.62,74.65,43
20190501|2019-01-23 08:30,23,74.65,74.76,74.43,74.71,313
20190501|2019-01-23 09:00,23,74.73,74.9,74.55,74.59,166
20190501|2019-01-23 09:30,23,74.58,75.6,74.58,75.37,812
20190501|2019-01-23 10:00,23,75.34,75.58,75.29,75.36,200
20190501|2019-01-23 10:30,23,75.4,75.4,75.03,75.08,201
20190501|2019-01-23 11:00,23,75.04,75.28,75.03,75.22,97
20190501|2019-01-23 11:30,23,75.21,75.23,75.04,75.11,190
20190501|2019-01-23 12:00,23,75.13,75.14,74.94,74.94,47
20190501|2019-01-23 12:30,23,74.95,75.15,74.95,75.06,82
20190501|2019-01-23 13:00,23,75.05,75.07,74.8,74.92,273
20190501|2019-01-23 20:00,24,74.9,74.92,74.87,74.91,11
20190501|2019-01-23 20:30,24,74.95,74.95,74.95,74.95,1
20190501|2019-01-23 21:00,24,74.94,74.99,74.93,74.97,10
20190501|2019-01-24 00:00,24,74.95,74.97,74.95,74.97,5
20190501|2019-01-24 01:00,24,74.98,74.99,74.98,74.99,4
20190501|2019-01-24 01:30,24,75.05,75.07,75.02,75.06,16
20190501|2019-01-24 02:00,24,74.97,74.97,74.97,74.97,6
20190501|2019-01-24 02:30,24,74.95,74.95,74.95,74.95,3
20190501|2019-01-24 03:00,24,75.05,75.13,75.05,75.13,26
20190501|2019-01-24 03:30,24,75.12,75.18,75.11,75.11,13
20190501|2019-01-24 04:00,24,75.07,75.1,75.06,75.07,10
20190501|2019-01-24 04:30,24,75.07,75.08,75.05,75.08,7
20190501|2019-01-24 05:00,24,75.09,75.09,75.09,75.09,1
20190501|2019-01-24 05:30,24,75.07,75.07,75.03,75.03,6
20190501|2019-01-24 06:00,24,75.07,75.07,74.98,74.99,12
20190501|2019-01-24 06:30,24,75.03,75.09,75.02,75.04,9
20190501|2019-01-24 07:00,24,75.03,75.26,74.99,75.12,92
20190501|2019-01-24 07:30,24,75.05,75.09,74.79,74.98,115
20190501|2019-01-24 08:00,24,75.01,75.26,75.01,75.03,78
20190501|2019-01-24 08:30,24,74.98,75.04,74.71,74.85,161
20190501|2019-01-24 09:00,24,74.84,75.06,74.81,75.03,48
20190501|2019-01-24 09:30,24,75.01,75.01,74.72,74.78,107
20190501|2019-01-24 10:00,24,74.75,74.75,74.53,74.59,89
20190501|2019-01-24 10:30,24,74.59,74.64,74.53,74.55,87
20190501|2019-01-24 11:00,24,74.56,74.61,74.42,74.46,204
20190501|2019-01-24 11:30,24,74.47,74.63,74.43,74.53,140
20190501|2019-01-24 12:00,24,74.55,74.64,74.5,74.62,55
20190501|2019-01-24 12:30,24,74.62,74.73,74.59,74.64,61
20190501|2019-01-24 13:00,24,74.63,74.67,74.56,74.66,158
20190501|2019-01-24 20:00,25,74.78,75.06,74.78,75.04,45
20190501|2019-01-24 20:30,25,74.97,74.99,74.85,74.87,11
20190501|2019-01-24 21:00,25,74.87,74.87,74.87,74.87,1
20190501|2019-01-24 21:30,25,74.83,74.83,74.83,74.83,1
20190501|2019-01-24 22:00,25,74.86,74.86,74.86,74.86,8
20190501|2019-01-24 23:30,25,74.9,75,74.9,75,25
20190501|2019-01-25 00:00,25,75.01,75.03,75.01,75.03,12
20190501|2019-01-25 00:30,25,75.03,75.05,75.03,75.05,6
20190501|2019-01-25 01:00,25,74.96,74.96,74.94,74.96,4
20190501|2019-01-25 01:30,25,74.94,75.04,74.94,74.96,17
20190501|2019-01-25 02:00,25,75.03,75.03,75.03,75.03,1
20190501|2019-01-25 02:30,25,75.03,75.03,75.02,75.02,3
20190501|2019-01-25 03:00,25,74.96,75.05,74.96,74.99,34
20190501|2019-01-25 03:30,25,74.95,74.96,74.92,74.96,28
20190501|2019-01-25 04:00,25,74.95,74.98,74.91,74.91,13
20190501|2019-01-25 04:30,25,74.89,74.9,74.86,74.9,4
20190501|2019-01-25 05:00,25,74.88,74.88,74.79,74.79,9
20190501|2019-01-25 05:30,25,74.79,74.87,74.77,74.87,13
20190501|2019-01-25 06:00,25,74.86,74.9,74.85,74.9,5
20190501|2019-01-25 07:00,25,74.92,75.19,74.92,75.12,75
20190501|2019-01-25 07:30,25,75.14,75.14,74.93,75.12,42
20190501|2019-01-25 08:00,25,75.14,75.23,75.1,75.23,13
20190501|2019-01-25 08:30,25,75.19,75.2,74.83,75.02,153
20190501|2019-01-25 09:00,25,75.02,75.57,75.02,75.47,431
20190501|2019-01-25 09:30,25,75.56,75.65,75.15,75.3,196
20190501|2019-01-25 10:00,25,75.3,75.41,75.05,75.06,90
20190501|2019-01-25 10:30,25,75.03,75.03,74.82,74.9,116
20190501|2019-01-25 11:00,25,74.9,75.13,74.89,75.09,142
20190501|2019-01-25 11:30,25,75.1,75.13,74.99,75.11,51
20190501|2019-01-25 12:00,25,75.09,75.16,75.04,75.05,83
20190501|2019-01-25 12:30,25,75.02,75.46,74.99,75.35,119
20190501|2019-01-25 13:00,25,75.32,75.66,75.2,75.58,367
20190501|2019-01-27 20:00,28,75.57,75.57,75.38,75.38,15
20190501|2019-01-27 21:00,28,75.49,75.49,75.49,75.49,10
20190501|2019-01-27 21:30,28,75.46,75.46,75.46,75.46,1
20190501|2019-01-27 22:30,28,75.48,75.5,75.46,75.46,3
20190501|2019-01-27 23:00,28,75.51,75.55,75.51,75.55,9
20190501|2019-01-27 23:30,28,75.54,75.55,75.48,75.48,18
20190501|2019-01-28 00:30,28,75.48,75.48,75.46,75.46,4
20190501|2019-01-28 01:00,28,75.46,75.47,75.4,75.41,12
20190501|2019-01-28 01:30,28,75.37,75.37,75.35,75.35,3
20190501|2019-01-28 02:00,28,75.3,75.35,75.29,75.3,7
20190501|2019-01-28 02:30,28,75.36,75.36,75.27,75.27,8
20190501|2019-01-28 03:00,28,75.33,75.33,75.32,75.32,5
20190501|2019-01-28 03:30,28,75.31,75.31,75.31,75.31,1
20190501|2019-01-28 04:00,28,75.29,75.29,75.28,75.29,3
20190501|2019-01-28 04:30,28,75.27,75.39,75.27,75.32,16
20190501|2019-01-28 05:00,28,75.36,75.4,75.33,75.4,9
20190501|2019-01-28 05:30,28,75.34,75.34,75.31,75.31,3
20190501|2019-01-28 06:00,28,75.36,75.42,75.32,75.32,10
20190501|2019-01-28 06:30,28,75.32,75.33,75.21,75.25,18
20190501|2019-01-28 07:00,28,75.25,75.36,74.92,75.05,122
20190501|2019-01-28 07:30,28,74.95,75.1,74.69,75.07,88
20190501|2019-01-28 08:00,28,75.08,75.24,74.98,74.98,47
20190501|2019-01-28 08:30,28,74.92,75.24,74.86,74.96,75
20190501|2019-01-28 09:00,28,74.99,75.3,74.99,75.24,50
20190501|2019-01-28 09:30,28,75.27,75.36,75.18,75.21,32
20190501|2019-01-28 10:00,28,75.18,75.18,75,75.02,88
20190501|2019-01-28 10:30,28,75.05,75.06,74.64,74.74,297
20190501|2019-01-28 11:00,28,74.75,74.85,74.73,74.82,38
20190501|2019-01-28 11:30,28,74.8,74.93,74.78,74.91,76
20190501|2019-01-28 12:00,28,74.95,75.1,74.95,75.01,35
20190501|2019-01-28 12:30,28,74.95,75.33,74.95,75.3,80
20190501|2019-01-28 13:00,28,75.34,75.4,75.22,75.27,161
20190501|2019-01-28 20:00,29,75.12,75.12,75.08,75.1,91
20190501|2019-01-28 20:30,29,75.06,75.06,75.06,75.06,2
20190501|2019-01-28 21:00,29,75.1,75.1,75.06,75.06,16
20190501|2019-01-28 21:30,29,75.1,75.1,75.1,75.1,6
20190501|2019-01-28 22:00,29,75.1,75.1,75.1,75.1,1
20190501|2019-01-28 22:30,29,75.1,75.1,75.1,75.1,3
20190501|2019-01-28 23:00,29,75.1,75.1,75.1,75.1,1
20190501|2019-01-28 23:30,29,75.1,75.1,75.1,75.1,2
20190501|2019-01-29 00:00,29,75.1,75.23,75.1,75.23,13
20190501|2019-01-29 01:00,29,75.22,75.22,75.22,75.22,1
20190501|2019-01-29 01:30,29,75.17,75.18,75.12,75.12,7
20190501|2019-01-29 02:00,29,75.14,75.23,75.14,75.23,7
20190501|2019-01-29 02:30,29,75.27,75.32,75.27,75.27,38
20190501|2019-01-29 03:00,29,75.34,75.54,75.34,75.48,27
20190501|2019-01-29 03:30,29,75.51,75.53,75.42,75.42,15
20190501|2019-01-29 04:00,29,75.4,75.42,75.38,75.39,11
20190501|2019-01-29 04:30,29,75.39,75.4,75.37,75.4,10
20190501|2019-01-29 05:00,29,75.4,75.45,75.4,75.45,16
20190501|2019-01-29 05:30,29,75.44,75.45,75.44,75.45,6
20190501|2019-01-29 06:00,29,75.45,75.45,75.28,75.28,5
20190501|2019-01-29 06:30,29,75.27,75.32,75.27,75.32,8
20190501|2019-01-29 07:00,29,75.35,75.73,75.33,75.62,250
20190501|2019-01-29 07:30,29,75.72,75.73,75.6,75.63,123
20190501|2019-01-29 08:00,29,75.66,75.69,75.5,75.58,74
20190501|2019-01-29 08:30,29,75.6,75.85,75.49,75.67,471
20190501|2019-01-29 09:00,29,75.71,75.75,75.6,75.75,178
20190501|2019-01-29 09:30,29,75.79,75.82,75.53,75.55,310
20190501|2019-01-29 10:00,29,75.54,75.54,74.97,75.13,344
20190501|2019-01-29 10:30,29,75.12,75.29,75.02,75.02,146
20190501|2019-01-29 11:00,29,75,75.3,75,75.27,146
20190501|2019-01-29 11:30,29,75.27,75.55,75.25,75.47,173
20190501|2019-01-29 12:00,29,75.49,75.65,75.48,75.58,115
20190501|2019-01-29 12:30,29,75.6,75.68,75.53,75.65,103
20190501|2019-01-29 13:00,29,75.66,75.76,75.39,75.52,292
20190501|2019-01-29 20:00,30,75.5,75.5,75.25,75.25,6
20190501|2019-01-29 20:30,30,75.33,75.42,75.33,75.42,9
20190501|2019-01-29 21:00,30,75.42,75.43,75.42,75.42,7
20190501|2019-01-29 21:30,30,75.29,75.29,75.29,75.29,15
20190501|2019-01-30 00:00,30,75.44,75.44,75.36,75.36,2
20190501|2019-01-30 00:30,30,75.35,75.35,75.35,75.35,10
20190501|2019-01-30 01:30,30,75.29,75.29,75.29,75.29,6
20190501|2019-01-30 02:00,30,75.4,75.43,75.4,75.43,2
20190501|2019-01-30 02:30,30,75.43,75.44,75.41,75.44,29
20190501|2019-01-30 03:00,30,75.35,75.35,75.35,75.35,1
20190501|2019-01-30 03:30,30,75.44,75.45,75.31,75.31,29
20190501|2019-01-30 04:00,30,75.3,75.35,75.12,75.2,48
20190501|2019-01-30 04:30,30,75.22,75.25,75.22,75.25,2
20190501|2019-01-30 05:00,30,75.25,75.41,75.24,75.41,36
20190501|2019-01-30 05:30,30,75.42,75.54,75.42,75.49,30
20190501|2019-01-30 06:00,30,75.45,75.45,75.45,75.45,3
20190501|2019-01-30 06:30,30,75.48,75.6,75.45,75.6,19
20190501|2019-01-30 07:00,30,75.6,75.65,75.35,75.55,103
20190501|2019-01-30 07:30,30,75.6,75.62,75.38,75.47,103
20190501|2019-01-30 08:00,30,75.46,75.55,75.43,75.53,85
20190501|2019-01-30 08:30,30,75.55,75.89,75.46,75.66,470
20190501|2019-01-30 09:00,30,75.68,75.86,75.68,75.85,118
20190501|2019-01-30 09:30,30,75.85,75.87,75.61,75.72,270
20190501|2019-01-30 10:00,30,75.76,75.76,75.21,75.23,293
20190501|2019-01-30 10:30,30,75.25,75.5,75.25,75.5,102
20190501|2019-01-30 11:00,30,75.49,75.51,75.31,75.31,140
20190501|2019-01-30 11:30,30,75.35,75.58,75.35,75.58,92
20190501|2019-01-30 12:00,30,75.54,75.6,75.52,75.57,42
20190501|2019-01-30 12:30,30,75.55,75.65,75.53,75.65,52
20190501|2019-01-30 13:00,30,75.65,75.79,75.65,75.79,369
20190501|2019-01-30 20:00,31,75.6,75.69,75.53,75.69,48
20190501|2019-01-30 20:30,31,75.75,75.76,75.74,75.76,30
20190501|2019-01-30 21:00,31,75.74,75.83,75.74,75.83,22
20190501|2019-01-30 21:30,31,75.82,75.82,75.82,75.82,1
20190501|2019-01-30 22:30,31,75.85,75.87,75.83,75.87,13
20190501|2019-01-30 23:30,31,75.88,75.88,75.84,75.84,4
20190501|2019-01-31 00:00,31,75.74,75.75,75.72,75.75,27
20190501|2019-01-31 00:30,31,75.79,75.83,75.79,75.83,7
20190501|2019-01-31 01:00,31,75.77,75.77,75.77,75.77,7
20190501|2019-01-31 01:30,31,75.72,75.72,75.7,75.7,5
20190501|2019-01-31 02:00,31,75.63,75.63,75.6,75.63,27
20190501|2019-01-31 02:30,31,75.63,75.64,75.63,75.64,7
20190501|2019-01-31 03:00,31,75.58,75.58,75.58,75.58,1
20190501|2019-01-31 03:30,31,75.64,75.67,75.59,75.59,13
20190501|2019-01-31 04:00,31,75.57,75.57,75.39,75.51,26
20190501|2019-01-31 04:30,31,75.47,75.58,75.41,75.46,32
20190501|2019-01-31 05:00,31,75.45,75.46,75.42,75.42,12
20190501|2019-01-31 05:30,31,75.49,75.53,75.41,75.51,15
20190501|2019-01-31 06:00,31,75.53,75.55,75.49,75.51,6
20190501|2019-01-31 06:30,31,75.43,75.49,75.42,75.48,8
20190501|2019-01-31 07:00,31,75.62,75.97,75.62,75.88,282
20190501|2019-01-31 07:30,31,75.9,76.14,75.89,75.94,513
20190501|2019-01-31 08:00,31,75.93,76.04,75.56,75.67,268
20190501|2019-01-31 08:30,31,75.65,75.91,75.65,75.86,432
20190501|2019-01-31 09:00,31,75.89,76.02,75.88,76.02,238
20190501|2019-01-31 09:30,31,76.03,76.08,75.84,75.87,263
20190501|2019-01-31 10:00,31,75.84,75.92,75.46,75.54,258
20190501|2019-01-31 10:30,31,75.54,75.81,75.53,75.76,192
20190501|2019-01-31 11:00,31,75.74,75.96,75.73,75.93,219
20190501|2019-01-31 11:30,31,75.92,75.94,75.62,75.68,273
20190501|2019-01-31 12:00,31,75.65,75.78,75.64,75.66,286
20190501|2019-01-31 12:30,31,75.67,75.73,75.44,75.52,198
20190501|2019-01-31 13:00,31,75.53,75.75,75.37,75.53,776
20190501|2019-01-31 20:00,1,75.39,75.72,75.27,75.36,103
20190501|2019-01-31 20:30,1,75.38,75.39,75.38,75.39,3
20190501|2019-01-31 21:00,1,75.38,75.38,75.36,75.36,11
20190501|2019-01-31 21:30,1,75.39,75.39,75.39,75.39,2
20190501|2019-01-31 22:00,1,75.41,75.41,75.41,75.41,2
20190501|2019-02-01 00:00,1,75.46,75.57,75.46,75.55,16
20190501|2019-02-01 01:00,1,75.56,75.58,75.5,75.52,20
20190501|2019-02-01 01:30,1,75.54,75.55,75.52,75.55,6
20190501|2019-02-01 02:00,1,75.54,75.69,75.54,75.55,86
20190501|2019-02-01 02:30,1,75.6,75.61,75.41,75.41,26
20190501|2019-02-01 03:00,1,75.38,75.47,75.33,75.35,37
20190501|2019-02-01 03:30,1,75.35,75.35,75.22,75.23,37
20190501|2019-02-01 04:00,1,75.24,75.45,75.24,75.45,57
20190501|2019-02-01 04:30,1,75.45,75.45,75.31,75.32,6
20190501|2019-02-01 05:00,1,75.39,75.44,75.38,75.38,26
20190501|2019-02-01 05:30,1,75.3,75.33,75.28,75.33,10
20190501|2019-02-01 06:00,1,75.26,75.27,75.26,75.27,3
20190501|2019-02-01 06:30,1,75.3,75.35,75.24,75.24,22
20190501|2019-02-01 07:00,1,75.25,75.56,75.25,75.53,81
20190501|2019-02-01 07:30,1,75.52,75.62,75.44,75.44,148
20190501|2019-02-01 08:00,1,75.47,75.67,75.46,75.67,107
20190501|2019-02-01 08:30,1,75.67,75.81,75.59,75.73,344
20190501|2019-02-01 09:00,1,75.72,75.74,75.58,75.73,177
20190501|2019-02-01 09:30,1,75.76,75.94,75.63,75.94,390
20190501|2019-02-01 10:00,1,75.93,75.93,75.62,75.71,146
20190501|2019-02-01 10:30,1,75.74,75.74,75.54,75.61,63
20190501|2019-02-01 11:00,1,75.62,75.62,75.5,75.52,111
20190501|2019-02-01 11:30,1,75.53,75.57,75.49,75.49,91
20190501|2019-02-01 12:00,1,75.49,75.5,75.39,75.43,187
20190501|2019-02-01 12:30,1,75.4,75.42,75.23,75.34,286
20190501|2019-02-01 13:00,1,75.32,75.35,74.84,74.95,648
20190501|2019-02-03 20:00,4,74.85,75.09,74.85,75.09,16
20190501|2019-02-03 20:30,4,75.13,75.13,75.13,75.13,5
20190501|2019-02-03 21:00,4,75.12,75.13,75.08,75.1,10
20190501|2019-02-03 21:30,4,75.09,75.09,75.08,75.08,5
20190501|2019-02-03 22:30,4,75.14,75.21,75.14,75.21,36
20190501|2019-02-03 23:00,4,75.11,75.13,75.11,75.13,2
20190501|2019-02-03 23:30,4,75.12,75.12,75.1,75.1,8
20190501|2019-02-04 00:00,4,75.07,75.07,74.99,74.99,22
20190501|2019-02-04 01:00,4,74.97,74.98,74.93,74.98,24
20190501|2019-02-04 01:30,4,74.96,74.96,74.83,74.86,24
20190501|2019-02-04 02:00,4,74.87,74.92,74.75,74.88,140
20190501|2019-02-04 02:30,4,74.86,74.9,74.75,74.75,76
20190501|2019-02-04 03:00,4,74.74,74.75,74.66,74.68,53
20190501|2019-02-04 03:30,4,74.68,74.83,74.68,74.83,23
20190501|2019-02-04 04:00,4,74.79,74.79,74.58,74.6,77
20190501|2019-02-04 04:30,4,74.61,74.69,74.6,74.62,45
20190501|2019-02-04 05:00,4,74.62,74.64,74.52,74.55,109
20190501|2019-02-04 05:30,4,74.56,74.56,74.53,74.56,4
20190501|2019-02-04 06:00,4,74.59,74.92,74.59,74.6,140
20190501|2019-02-04 06:30,4,74.64,74.7,74.61,74.63,48
20190501|2019-02-04 07:00,4,74.65,74.65,74.36,74.38,360
20190501|2019-02-04 07:30,4,74.36,74.56,74.04,74.54,817
20190501|2019-02-04 08:00,4,74.52,74.66,74.4,74.4,207
20190501|2019-02-04 08:30,4,74.37,74.53,74,74.03,453
20190501|2019-02-04 09:00,4,74,74.48,73.99,74.46,511
20190501|2019-02-04 09:30,4,74.43,74.82,74.43,74.79,253
20190501|2019-02-04 10:00,4,74.79,74.85,74.3,74.33,376
20190501|2019-02-04 10:30,4,74.32,74.52,74.3,74.49,212
20190501|2019-02-04 11:00,4,74.48,74.48,74.16,74.21,330
20190501|2019-02-04 11:30,4,74.2,74.36,74.17,74.24,283
20190501|2019-02-04 12:00,4,74.24,74.38,74.16,74.32,117
20190501|2019-02-04 12:30,4,74.35,74.39,74.13,74.21,281
20190501|2019-02-04 13:00,4,74.21,74.23,74.05,74.05,668
20190501|2019-02-04 20:00,5,74.19,74.25,74.15,74.24,61
20190501|2019-02-04 20:30,5,74.25,74.25,74.15,74.15,16
20190501|2019-02-04 21:30,5,74.19,74.19,74.19,74.19,1
20190501|2019-02-04 22:00,5,74.19,74.22,74.19,74.22,3
20190501|2019-02-04 22:30,5,74.2,74.22,74.2,74.22,2
20190501|2019-02-04 23:30,5,74.17,74.17,74.17,74.17,1
20190501|2019-02-05 00:30,5,74.16,74.19,74.16,74.19,6
20190501|2019-02-05 01:00,5,74.2,74.2,74.18,74.18,4
20190501|2019-02-05 01:30,5,74.18,74.18,74.13,74.17,3
20190501|2019-02-05 02:00,5,74.19,74.24,74.19,74.21,31
20190501|2019-02-05 02:30,5,74.22,74.22,74.14,74.18,34
20190501|2019-02-05 03:00,5,74.13,74.2,74.07,74.17,28
20190501|2019-02-05 03:30,5,74.22,74.24,74.19,74.22,19
20190501|2019-02-05 04:00,5,74.2,74.25,74.17,74.25,25
20190501|2019-02-05 04:30,5,74.25,74.25,74.23,74.25,22
20190501|2019-02-05 05:00,5,74.25,74.25,74.18,74.21,35
20190501|2019-02-05 05:30,5,74.21,74.25,74.2,74.25,75
20190501|2019-02-05 06:00,5,74.29,74.29,74.17,74.22,40
20190501|2019-02-05 06:30,5,74.23,74.3,74.21,74.23,80
20190501|2019-02-05 07:00,5,74.19,74.31,74.12,74.21,265
20190501|2019-02-05 07:30,5,74.23,74.29,74.14,74.18,287
20190501|2019-02-05 08:00,5,74.21,74.21,74,74.09,475
20190501|2019-02-05 08:30,5,74.11,74.3,74.05,74.13,696
20190501|2019-02-05 09:00,5,74.12,74.31,74.02,74.16,632
20190501|2019-02-05 09:30,5,74.16,74.97,74.16,74.88,728
20190501|2019-02-05 10:00,5,74.89,74.96,74.72,74.89,614
20190501|2019-02-05 10:30,5,74.89,74.91,74.75,74.85,367
20190501|2019-02-05 11:00,5,74.85,74.85,74.63,74.69,307
20190501|2019-02-05 11:30,5,74.67,74.76,74.63,74.66,211
20190501|2019-02-05 12:00,5,74.66,74.84,74.59,74.84,248
20190501|2019-02-05 12:30,5,74.84,74.94,74.8,74.84,278
20190501|2019-02-05 13:00,5,74.86,75,74.55,74.75,600
20190501|2019-02-05 20:00,6,74.49,74.69,74.49,74.69,88
20190501|2019-02-05 20:30,6,74.66,74.76,74.66,74.76,11
20190501|2019-02-05 21:30,6,74.73,74.73,74.69,74.69,8
20190501|2019-02-05 22:00,6,74.64,74.64,74.61,74.61,2
20190501|2019-02-05 22:30,6,74.67,74.67,74.67,74.67,1
20190501|2019-02-05 23:00,6,74.67,74.67,74.67,74.67,2
20190501|2019-02-06 01:00,6,74.69,74.69,74.62,74.62,5
20190501|2019-02-06 01:30,6,74.66,74.66,74.54,74.54,10
20190501|2019-02-06 02:00,6,74.5,74.57,74.49,74.57,27
20190501|2019-02-06 02:30,6,74.52,74.52,74.47,74.47,23
20190501|2019-02-06 03:00,6,74.41,74.41,74.34,74.41,19
20190501|2019-02-06 03:30,6,74.45,74.45,74.45,74.45,3
20190501|2019-02-06 04:00,6,74.36,74.41,74.36,74.39,5
20190501|2019-02-06 04:30,6,74.45,74.45,74.45,74.45,23
20190501|2019-02-06 05:30,6,74.5,74.55,74.48,74.48,5
20190501|2019-02-06 06:00,6,74.56,74.56,74.56,74.56,1
20190501|2019-02-06 06:30,6,74.59,74.7,74.56,74.69,15
20190501|2019-02-06 07:00,6,74.69,74.71,74.56,74.59,81
20190501|2019-02-06 07:30,6,74.59,74.65,74.44,74.65,251
20190501|2019-02-06 08:00,6,74.64,74.86,74.57,74.83,240
20190501|2019-02-06 08:30,6,74.86,75.41,74.84,75.22,1898
20190501|2019-02-06 09:00,6,75.21,75.36,75.09,75.27,238
20190501|2019-02-06 09:30,6,75.26,75.33,74.98,75.32,310
20190501|2019-02-06 10:00,6,75.31,75.31,74.96,75.01,148
20190501|2019-02-06 10:30,6,75.05,75.16,75.04,75.12,92
20190501|2019-02-06 11:00,6,75.15,75.18,75.1,75.11,159
20190501|2019-02-06 11:30,6,75.13,75.21,75.1,75.1,114
20190501|2019-02-06 12:00,6,75.1,75.1,74.97,74.99,173
20190501|2019-02-06 12:30,6,74.99,75,74.8,74.85,306
20190501|2019-02-06 13:00,6,74.89,75.04,74.79,74.93,302
20190501|2019-02-06 20:00,7,74.7,74.86,74.7,74.8,27
20190501|2019-02-06 20:30,7,74.83,74.83,74.8,74.8,3
20190501|2019-02-06 21:00,7,74.74,74.8,74.74,74.8,12
20190501|2019-02-06 21:30,7,74.73,74.73,74.72,74.72,50
20190501|2019-02-06 22:00,7,74.74,74.82,74.74,74.82,15
20190501|2019-02-06 23:30,7,74.77,74.77,74.77,74.77,5
20190501|2019-02-07 00:00,7,74.72,74.72,74.72,74.72,9
20190501|2019-02-07 01:00,7,74.71,74.8,74.69,74.8,15
20190501|2019-02-07 01:30,7,74.8,74.8,74.75,74.78,6
20190501|2019-02-07 02:00,7,74.78,74.8,74.76,74.8,27
20190501|2019-02-07 02:30,7,74.75,74.82,74.75,74.82,18
20190501|2019-02-07 03:00,7,74.82,74.88,74.81,74.87,16
20190501|2019-02-07 03:30,7,74.9,74.93,74.88,74.88,13
20190501|2019-02-07 04:00,7,74.82,74.84,74.79,74.79,6
20190501|2019-02-07 04:30,7,74.83,74.83,74.8,74.8,3
20190501|2019-02-07 05:00,7,74.82,74.82,74.81,74.81,6
20190501|2019-02-07 05:30,7,74.75,74.76,74.66,74.72,32
20190501|2019-02-07 06:00,7,74.76,74.84,74.73,74.73,21
20190501|2019-02-07 06:30,7,74.74,75.05,74.69,74.94,98
20190501|2019-02-07 07:00,7,74.87,74.87,74.65,74.73,135
20190501|2019-02-07 07:30,7,74.82,74.82,74.5,74.72,458
20190501|2019-02-07 08:00,7,74.71,74.77,74.6,74.74,150
20190501|2019-02-07 08:30,7,74.73,74.73,74.41,74.61,319
20190501|2019-02-07 09:00,7,74.59,74.75,74.55,74.58,363
20190501|2019-02-07 09:30,7,74.61,74.61,73.99,74,1049
20190501|2019-02-07 10:00,7,73.99,74.04,73.75,73.82,946
20190501|2019-02-07 10:30,7,73.8,73.89,73.65,73.78,848
20190501|2019-02-07 11:00,7,73.79,74.11,73.77,73.97,274
20190501|2019-02-07 11:30,7,73.97,74,73.81,73.83,185
20190501|2019-02-07 12:00,7,73.83,74,73.81,73.96,310
20190501|2019-02-07 12:30,7,73.94,74.02,73.86,73.86,388
20190501|2019-02-07 13:00,7,73.84,74.05,73.77,73.86,765
20190501|2019-02-07 20:00,8,73.92,73.95,73.8,73.84,51
20190501|2019-02-07 20:30,8,73.82,73.82,73.8,73.8,8
20190501|2019-02-07 21:00,8,73.88,73.93,73.88,73.93,18
20190501|2019-02-07 21:30,8,73.89,73.95,73.89,73.92,14
20190501|2019-02-07 22:00,8,73.9,73.95,73.89,73.91,8
20190501|2019-02-07 22:30,8,73.91,73.97,73.91,73.97,16
20190501|2019-02-07 23:00,8,73.96,73.97,73.93,73.93,19
20190501|2019-02-08 01:00,8,73.93,73.97,73.93,73.94,22
20190501|2019-02-08 01:30,8,73.95,73.98,73.91,73.91,48
20190501|2019-02-08 02:00,8,73.88,73.88,73.78,73.79,21
20190501|2019-02-08 02:30,8,73.8,73.8,73.8,73.8,9
20190501|2019-02-08 03:00,8,73.8,73.95,73.8,73.95,10
20190501|2019-02-08 03:30,8,73.96,73.97,73.88,73.96,34
20190501|2019-02-08 04:00,8,73.98,74.05,73.93,74.03,41
20190501|2019-02-08 04:30,8,73.99,74.02,73.97,74.02,8
20190501|2019-02-08 05:00,8,74.02,74.08,74.01,74.08,61
20190501|2019-02-08 05:30,8,74.02,74.09,74.01,74.09,16
20190501|2019-02-08 06:00,8,74.01,74.08,74.01,74.03,15
20190501|2019-02-08 06:30,8,74.04,74.08,74,74,57
20190501|2019-02-08 07:00,8,73.96,73.96,73.8,73.9,95
20190501|2019-02-08 07:30,8,73.89,73.95,73.87,73.93,54
20190501|2019-02-08 08:00,8,73.95,74.01,73.87,73.87,290
20190501|2019-02-08 08:30,8,73.85,73.89,73.72,73.73,207
20190501|2019-02-08 09:00,8,73.72,73.85,73.7,73.83,268
20190501|2019-02-08 09:30,8,73.83,73.94,73.78,73.79,383
20190501|2019-02-08 10:00,8,73.8,73.8,73.66,73.73,364
20190501|2019-02-08 10:30,8,73.73,73.8,73.7,73.8,188
20190501|2019-02-08 11:00,8,73.8,73.99,73.72,73.93,699
20190501|2019-02-08 11:30,8,73.91,73.92,73.68,73.71,316
20190501|2019-02-08 12:00,8,73.71,73.8,73.69,73.75,224
20190501|2019-02-08 12:30,8,73.75,73.76,73.65,73.66,428
20190501|2019-02-08 13:00,8,73.66,73.73,73.6,73.68,1157
20190501|2019-02-10 20:00,11,73.61,73.66,73.51,73.53,199
20190501|2019-02-10 20:30,11,73.51,73.64,73.51,73.64,46
20190501|2019-02-10 21:00,11,73.66,73.69,73.66,73.69,46
20190501|2019-02-10 21:30,11,73.7,73.73,73.7,73.71,6
20190501|2019-02-10 22:00,11,73.77,73.77,73.69,73.74,12
20190501|2019-02-10 23:00,11,73.67,73.69,73.64,73.65,21
20190501|2019-02-10 23:30,11,73.73,73.76,73.67,73.73,25
20190501|2019-02-11 00:00,11,73.75,73.79,73.75,73.79,3
20190501|2019-02-11 00:30,11,73.77,73.79,73.77,73.79,4
20190501|2019-02-11 01:00,11,73.67,73.69,73.67,73.69,9
20190501|2019-02-11 01:30,11,73.7,73.7,73.63,73.63,14
20190501|2019-02-11 02:00,11,73.64,73.79,73.59,73.79,32
20190501|2019-02-11 02:30,11,73.82,73.88,73.68,73.73,91
20190501|2019-02-11 03:00,11,73.7,73.7,73.66,73.7,12
20190501|2019-02-11 03:30,11,73.68,73.81,73.66,73.81,23
20190501|2019-02-11 04:00,11,73.76,73.76,73.71,73.71,10
20190501|2019-02-11 04:30,11,73.69,73.71,73.69,73.71,10
20190501|2019-02-11 05:30,11,73.71,73.76,73.71,73.75,26
20190501|2019-02-11 06:00,11,73.76,73.76,73.71,73.71,15
20190501|2019-02-11 06:30,11,73.77,73.79,73.72,73.74,20
20190501|2019-02-11 07:00,11,73.75,73.86,73.51,73.83,466
20190501|2019-02-11 07:30,11,73.83,73.93,73.75,73.86,446
20190501|2019-02-11 08:00,11,73.84,73.84,73.64,73.69,249
20190501|2019-02-11 08:30,11,73.67,73.67,73.27,73.27,1223
20190501|2019-02-11 09:00,11,73.29,73.34,73.05,73.05,825
20190501|2019-02-11 09:30,11,73.06,73.06,72.73,72.76,1229
20190501|2019-02-11 10:00,11,72.77,72.86,72.21,72.3,1752
20190501|2019-02-11 10:30,11,72.27,72.37,71.76,71.78,1556
20190501|2019-02-11 11:00,11,71.8,71.86,71.5,71.61,1161
20190501|2019-02-11 11:30,11,71.63,71.69,71.53,71.62,476
20190501|2019-02-11 12:00,11,71.62,72.05,71.61,71.84,566
20190501|2019-02-11 12:30,11,71.84,71.91,71.66,71.66,750
20190501|2019-02-11 13:00,11,71.66,71.9,71.66,71.78,818
20190501|2019-02-11 20:00,12,71.76,71.89,71.76,71.81,235
20190501|2019-02-11 20:30,12,71.78,71.85,71.78,71.81,124
20190501|2019-02-11 21:00,12,71.81,71.83,71.8,71.8,28
20190501|2019-02-11 21:30,12,71.8,71.83,71.8,71.83,27
20190501|2019-02-11 22:00,12,71.85,71.86,71.78,71.78,21
20190501|2019-02-11 22:30,12,71.8,71.8,71.79,71.79,3
20190501|2019-02-11 23:00,12,71.78,71.82,71.78,71.78,24
20190501|2019-02-11 23:30,12,71.8,71.82,71.78,71.82,58
20190501|2019-02-12 00:00,12,71.84,72,71.83,72,52
20190501|2019-02-12 00:30,12,72.01,72.12,71.92,71.93,134
20190501|2019-02-12 01:00,12,71.94,71.98,71.93,71.95,37
20190501|2019-02-12 01:30,12,71.94,72.05,71.93,72.03,108
20190501|2019-02-12 02:00,12,72.03,72.08,71.99,71.99,76
20190501|2019-02-12 02:30,12,72,72.03,71.98,72,54
20190501|2019-02-12 03:00,12,72.01,72.05,71.9,71.9,57
20190501|2019-02-12 03:30,12,71.9,72.03,71.9,72.03,84
20190501|2019-02-12 04:00,12,72,72.11,71.98,72.07,128
20190501|2019-02-12 04:30,12,72.11,72.11,72.04,72.06,66
20190501|2019-02-12 05:00,12,72.08,72.11,71.96,71.96,55
20190501|2019-02-12 05:30,12,71.97,72,71.9,71.9,113
20190501|2019-02-12 06:00,12,71.9,72,71.77,71.93,269
20190501|2019-02-12 06:30,12,71.97,72.02,71.89,71.89,75
20190501|2019-02-12 07:00,12,71.92,71.96,71.67,71.79,602
20190501|2019-02-12 07:30,12,71.8,71.97,71.8,71.92,351
20190501|2019-02-12 08:00,12,71.94,71.94,71.8,71.9,400
20190501|2019-02-12 08:30,12,71.88,71.89,71.66,71.72,749
20190501|2019-02-12 09:00,12,71.7,71.72,71.35,71.36,1083
20190501|2019-02-12 09:30,12,71.35,71.43,71.15,71.21,1535
20190501|2019-02-12 10:00,12,71.22,71.23,71.05,71.06,1293
20190501|2019-02-12 10:30,12,71.06,71.12,71.01,71.11,1049
20190501|2019-02-12 11:00,12,71.13,71.25,71.12,71.16,826
20190501|2019-02-12 11:30,12,71.16,71.22,71.11,71.12,366
20190501|2019-02-12 12:00,12,71.13,71.26,71.08,71.25,553
20190501|2019-02-12 12:30,12,71.25,71.27,71.02,71.08,732
20190501|2019-02-12 13:00,12,71.07,71.2,71.01,71.08,809
20190501|2019-02-12 20:00,13,71.21,71.21,71.05,71.11,414
20190501|2019-02-12 20:30,13,71.11,71.18,71.11,71.15,52
20190501|2019-02-12 21:00,13,71.15,71.21,71.15,71.21,38
20190501|2019-02-12 21:30,13,71.16,71.22,71.16,71.21,45
20190501|2019-02-12 22:00,13,71.21,71.24,71.2,71.22,17
20190501|2019-02-12 22:30,13,71.2,71.2,71.15,71.17,22
20190501|2019-02-12 23:00,13,71.15,71.23,71.15,71.2,15
20190501|2019-02-12 23:30,13,71.17,71.25,71.17,71.25,28
20190501|2019-02-13 00:00,13,71.2,71.2,71.15,71.17,28
20190501|2019-02-13 00:30,13,71.15,71.24,71.15,71.19,86
20190501|2019-02-13 01:00,13,71.2,71.26,71.2,71.23,54
20190501|2019-02-13 01:30,13,71.23,71.23,71.18,71.18,49
20190501|2019-02-13 02:00,13,71.18,71.21,71.13,71.18,64
20190501|2019-02-13 02:30,13,71.16,71.37,71.15,71.34,117
20190501|2019-02-13 03:00,13,71.34,71.41,71.21,71.4,144
20190501|2019-02-13 03:30,13,71.4,71.55,71.28,71.55,298
20190501|2019-02-13 04:00,13,71.53,71.53,71.44,71.47,51
20190501|2019-02-13 04:30,13,71.44,71.79,71.44,71.71,170
20190501|2019-02-13 05:00,13,71.74,71.75,71.67,71.7,61
20190501|2019-02-13 05:30,13,71.73,71.74,71.61,71.61,39
20190501|2019-02-13 06:00,13,71.61,71.7,71.55,71.55,50
20190501|2019-02-13 06:30,13,71.53,71.53,71.36,71.38,94
20190501|2019-02-13 07:00,13,71.35,71.35,71.03,71.2,886
20190501|2019-02-13 07:30,13,71.17,71.48,71.17,71.39,475
20190501|2019-02-13 08:00,13,71.39,71.96,71.33,71.95,1245
20190501|2019-02-13 08:30,13,71.94,71.95,71.29,71.3,1272
20190501|2019-02-13 09:00,13,71.3,71.57,71.27,71.39,899
20190501|2019-02-13 09:30,13,71.41,71.42,71.27,71.32,539
20190501|2019-02-13 10:00,13,71.3,71.39,71.2,71.29,482
20190501|2019-02-13 10:30,13,71.3,71.38,71.22,71.27,374
20190501|2019-02-13 11:00,13,71.26,71.45,71.23,71.45,470
20190501|2019-02-13 11:30,13,71.43,71.45,71.35,71.42,325
20190501|2019-02-13 12:00,13,71.4,71.65,71.37,71.55,579
20190501|2019-02-13 12:30,13,71.55,71.56,71.28,71.37,508
20190501|2019-02-13 13:00,13,71.37,71.51,71.32,71.37,1042
20190501|2019-02-13 20:00,14,71.26,71.5,71.25,71.48,174
20190501|2019-02-13 20:30,14,71.46,71.6,71.4,71.53,73
20190501|2019-02-13 21:00,14,71.57,71.57,71.54,71.54,6
20190501|2019-02-13 21:30,14,71.58,71.62,71.58,71.62,24
20190501|2019-02-13 22:00,14,71.64,71.67,71.54,71.63,29
20190501|2019-02-13 22:30,14,71.65,71.68,71.6,71.68,8
20190501|2019-02-13 23:00,14,71.66,71.66,71.65,71.65,8
20190501|2019-02-13 23:30,14,71.6,71.7,71.6,71.7,22
20190501|2019-02-14 00:00,14,71.7,71.75,71.64,71.7,63
20190501|2019-02-14 00:30,14,71.74,71.79,71.65,71.68,66
20190501|2019-02-14 01:00,14,71.68,71.79,71.68,71.77,29
20190501|2019-02-14 01:30,14,71.79,71.79,71.63,71.68,31
20190501|2019-02-14 02:00,14,71.67,71.82,71.62,71.69,84
20190501|2019-02-14 02:30,14,71.69,71.73,71.64,71.64,30
20190501|2019-02-14 03:00,14,71.65,71.77,71.64,71.68,79
20190501|2019-02-14 03:30,14,71.7,71.77,71.65,71.68,59
20190501|2019-02-14 04:00,14,71.69,71.76,71.65,71.65,55
20190501|2019-02-14 04:30,14,71.65,71.77,71.65,71.72,52
20190501|2019-02-14 05:00,14,71.72,71.95,71.72,71.9,190
20190501|2019-02-14 05:30,14,71.94,71.95,71.73,71.73,48
20190501|2019-02-14 06:00,14,71.71,71.71,71.63,71.63,40
20190501|2019-02-14 06:30,14,71.69,71.84,71.68,71.7,124
20190501|2019-02-14 07:00,14,71.73,71.84,71.62,71.66,647
20190501|2019-02-14 07:30,14,71.63,71.85,71.46,71.5,729
20190501|2019-02-14 08:00,14,71.5,71.61,71.42,71.47,702
20190501|2019-02-14 08:30,14,71.47,71.49,71.4,71.44,792
20190501|2019-02-14 09:00,14,71.43,71.47,71.39,71.39,411
20190501|2019-02-14 09:30,14,71.38,71.42,71.16,71.2,1287
20190501|2019-02-14 10:00,14,71.2,71.51,71.15,71.4,690
20190501|2019-02-14 10:30,14,71.42,71.62,71.41,71.52,489
20190501|2019-02-14 11:00,14,71.51,71.54,71.35,71.48,555
20190501|2019-02-14 11:30,14,71.48,71.52,71.36,71.39,378
20190501|2019-02-14 12:00,14,71.39,71.54,71.32,71.52,325
20190501|2019-02-14 12:30,14,71.52,71.56,71.33,71.44,1845
20190501|2019-02-14 13:00,14,71.44,71.88,71.44,71.68,1797
20190501|2019-02-14 20:00,15,71.52,72.06,71.52,72.04,258
20190501|2019-02-14 20:30,15,72.01,72.04,71.97,72,78
20190501|2019-02-14 21:00,15,71.98,72.07,71.97,72.02,106
20190501|2019-02-14 21:30,15,72.02,72.03,71.85,71.85,30
20190501|2019-02-14 22:00,15,71.78,71.96,71.78,71.96,6
20190501|2019-02-14 22:30,15,71.95,72.04,71.93,71.93,44
20190501|2019-02-14 23:00,15,71.93,72,71.91,71.91,10
20190501|2019-02-14 23:30,15,71.89,71.96,71.81,71.88,16
20190501|2019-02-15 00:00,15,71.8,71.8,71.8,71.8,1
20190501|2019-02-15 00:30,15,71.8,71.95,71.8,71.81,24
20190501|2019-02-15 01:00,15,71.81,71.9,71.75,71.76,76
20190501|2019-02-15 01:30,15,71.76,71.76,71.7,71.72,80
20190501|2019-02-15 02:00,15,71.74,71.79,71.7,71.75,47
20190501|2019-02-15 02:30,15,71.75,71.76,71.7,71.71,22
20190501|2019-02-15 03:00,15,71.7,71.71,71.62,71.66,52
20190501|2019-02-15 03:30,15,71.66,71.83,71.64,71.8,144
20190501|2019-02-15 04:00,15,71.8,71.8,71.65,71.65,30
20190501|2019-02-15 04:30,15,71.67,71.7,71.57,71.57,90
20190501|2019-02-15 05:00,15,71.6,71.62,71.5,71.55,109
20190501|2019-02-15 05:30,15,71.57,71.58,71.5,71.5,74
20190501|2019-02-15 06:00,15,71.54,71.57,71.53,71.56,22
20190501|2019-02-15 06:30,15,71.58,71.58,71.46,71.55,156
20190501|2019-02-15 07:00,15,71.54,71.58,71.34,71.36,624
20190501|2019-02-15 07:30,15,71.36,71.51,71.33,71.47,468
20190501|2019-02-15 08:00,15,71.47,71.58,71.39,71.43,510
20190501|2019-02-15 08:30,15,71.43,71.55,71.29,71.51,982
20190501|2019-02-15 09:00,15,71.47,71.64,71.44,71.5,533
20190501|2019-02-15 09:30,15,71.5,71.57,71.3,71.55,997
20190501|2019-02-15 10:00,15,71.54,72.06,71.49,71.85,951
20190501|2019-02-15 10:30,15,71.88,71.96,71.67,71.91,425
20190501|2019-02-15 11:00,15,71.88,71.91,71.73,71.8,518
20190501|2019-02-15 11:30,15,71.8,71.81,71.66,71.69,296
20190501|2019-02-15 12:00,15,71.68,71.73,71.55,71.63,350
20190501|2019-02-15 12:30,15,71.61,71.87,71.61,71.74,354
20190501|2019-02-15 13:00,15,71.77,71.97,71.63,71.96,1141
20190501|2019-02-18 20:00,19,72.27,72.36,71.9,72.34,950
20190501|2019-02-18 20:30,19,72.34,72.55,72.31,72.46,305
20190501|2019-02-18 21:00,19,72.46,72.55,72.35,72.55,147
20190501|2019-02-18 21:30,19,72.52,72.55,72.49,72.5,46
20190501|2019-02-18 22:00,19,72.53,72.54,72.39,72.46,68
20190501|2019-02-18 22:30,19,72.5,72.54,72.5,72.5,34
20190501|2019-02-18 23:00,19,72.5,72.5,72.43,72.43,3
20190501|2019-02-18 23:30,19,72.45,72.58,72.4,72.5,289
20190501|2019-02-19 00:00,19,72.5,72.58,72.45,72.49,26
20190501|2019-02-19 00:30,19,72.57,72.58,72.48,72.48,73
20190501|2019-02-19 01:00,19,72.48,72.56,72.46,72.46,49
20190501|2019-02-19 01:30,19,72.49,72.54,72.44,72.44,39
20190501|2019-02-19 02:00,19,72.46,72.54,72.45,72.48,103
20190501|2019-02-19 02:30,19,72.46,72.5,72.36,72.46,71
20190501|2019-02-19 03:00,19,72.47,72.57,72.44,72.5,100
20190501|2019-02-19 03:30,19,72.5,72.51,72.16,72.16,173
20190501|2019-02-19 04:00,19,72.16,72.31,72.11,72.31,168
20190501|2019-02-19 04:30,19,72.29,72.32,72.2,72.27,35
20190501|2019-02-19 05:00,19,72.27,72.37,72.27,72.35,54
20190501|2019-02-19 05:30,19,72.35,72.35,72.24,72.32,54
20190501|2019-02-19 06:00,19,72.3,72.54,72.3,72.44,103
20190501|2019-02-19 06:30,19,72.44,72.51,72.41,72.46,77
20190501|2019-02-19 07:00,19,72.46,72.53,72.29,72.32,457
20190501|2019-02-19 07:30,19,72.31,72.44,72.29,72.33,408
20190501|2019-02-19 08:00,19,72.32,72.51,72.17,72.49,726
20190501|2019-02-19 08:30,19,72.48,72.77,72.33,72.57,2111
20190501|2019-02-19 09:00,19,72.58,72.65,72.38,72.47,930
20190501|2019-02-19 09:30,19,72.45,72.56,72.12,72.15,1419
20190501|2019-02-19 10:00,19,72.16,72.28,72,72,1331
20190501|2019-02-19 10:30,19,72.03,72.1,72,72,671
20190501|2019-02-19 11:00,19,72,72.02,71.93,71.97,406
20190501|2019-02-19 11:30,19,71.98,72.11,71.98,72.05,504
20190501|2019-02-19 12:00,19,72.06,72.15,72,72.1,473
20190501|2019-02-19 12:30,19,72.1,72.15,71.98,72.07,341
20190501|2019-02-19 13:00,19,72.09,72.25,71.99,72.23,1248
20190501|2019-02-19 20:00,20,72.07,72.36,72,72.36,349
20190501|2019-02-19 20:30,20,72.36,72.42,72.25,72.42,138
20190501|2019-02-19 21:00,20,72.37,72.47,72.37,72.47,85
20190501|2019-02-19 21:30,20,72.45,72.45,72.39,72.4,22
20190501|2019-02-19 22:00,20,72.38,72.4,72.32,72.32,41
20190501|2019-02-19 22:30,20,72.32,72.33,72.3,72.32,44
20190501|2019-02-19 23:00,20,72.35,72.38,72.33,72.33,33
20190501|2019-02-19 23:30,20,72.38,72.41,72.31,72.41,19
20190501|2019-02-20 00:00,20,72.44,72.47,72.42,72.42,56
20190501|2019-02-20 00:30,20,72.4,72.47,72.39,72.46,20
20190501|2019-02-20 01:00,20,72.46,72.47,72.45,72.47,6
20190501|2019-02-20 01:30,20,72.46,72.51,72.46,72.5,196
20190501|2019-02-20 02:00,20,72.48,72.52,72.47,72.5,57
20190501|2019-02-20 02:30,20,72.5,72.5,72.4,72.49,87
20190501|2019-02-20 03:00,20,72.48,72.55,72.48,72.54,61
20190501|2019-02-20 03:30,20,72.53,72.53,72.49,72.51,70
20190501|2019-02-20 04:00,20,72.47,72.52,72.46,72.51,29
20190501|2019-02-20 04:30,20,72.51,72.56,72.5,72.5,79
20190501|2019-02-20 05:00,20,72.51,72.54,72.42,72.44,85
20190501|2019-02-20 05:30,20,72.43,72.44,72.4,72.41,52
20190501|2019-02-20 06:00,20,72.42,72.44,72.37,72.44,67
20190501|2019-02-20 06:30,20,72.46,72.6,72.4,72.45,226
20190501|2019-02-20 07:00,20,72.44,72.55,72.23,72.26,634
20190501|2019-02-20 07:30,20,72.23,72.67,72.16,72.55,803
20190501|2019-02-20 08:00,20,72.55,72.59,72.32,72.34,420
20190501|2019-02-20 08:30,20,72.33,72.55,72.12,72.29,1330
20190501|2019-02-20 09:00,20,72.29,72.58,72.23,72.23,822
20190501|2019-02-20 09:30,20,72.22,72.44,72.2,72.23,937
20190501|2019-02-20 10:00,20,72.24,72.41,72.24,72.4,585
20190501|2019-02-20 10:30,20,72.4,72.48,72.37,72.44,542
20190501|2019-02-20 11:00,20,72.43,72.49,72.34,72.37,441
20190501|2019-02-20 11:30,20,72.38,72.38,72.2,72.24,526
20190501|2019-02-20 12:00,20,72.24,72.34,72.16,72.28,470
20190501|2019-02-20 12:30,20,72.28,72.32,72.14,72.22,406
20190501|2019-02-20 13:00,20,72.22,72.27,72.1,72.13,1235
20190501|2019-02-20 20:00,21,72.13,72.16,72,72.01,340
20190501|2019-02-20 20:30,21,72.03,72.03,71.9,71.91,185
20190501|2019-02-20 21:00,21,71.91,72.08,71.9,72.01,49
20190501|2019-02-20 21:30,21,72.01,72.05,72,72.05,14
20190501|2019-02-20 22:00,21,72.01,72.04,72.01,72.01,9
20190501|2019-02-20 22:30,21,72.01,72.07,72.01,72.07,21
20190501|2019-02-20 23:00,21,72.01,72.05,72.01,72.05,24
20190501|2019-02-20 23:30,21,72.04,72.06,72.01,72.01,35
20190501|2019-02-21 00:00,21,72,72.16,72,72.16,123
20190501|2019-02-21 00:30,21,72.17,72.27,72.15,72.23,59
20190501|2019-02-21 01:00,21,72.24,72.29,72.22,72.24,44
20190501|2019-02-21 01:30,21,72.23,72.25,72.1,72.11,85
20190501|2019-02-21 02:00,21,72.1,72.35,72.1,72.32,159
20190501|2019-02-21 02:30,21,72.31,72.34,72.2,72.21,107
20190501|2019-02-21 03:00,21,72.21,72.21,72.05,72.11,88
20190501|2019-02-21 03:30,21,72.1,72.12,72.05,72.12,64
20190501|2019-02-21 04:00,21,72.11,72.13,72,72,349
20190501|2019-02-21 04:30,21,72.01,72.26,72,72.24,159
20190501|2019-02-21 05:00,21,72.24,72.34,72.16,72.31,100
20190501|2019-02-21 05:30,21,72.34,72.37,72.3,72.3,60
20190501|2019-02-21 06:00,21,72.29,72.29,72.16,72.23,64
20190501|2019-02-21 06:30,21,72.23,72.75,72.17,72.64,1019
20190501|2019-02-21 07:00,21,72.65,73.39,72.56,73.25,4069
20190501|2019-02-21 07:30,21,73.26,73.28,72.98,73.06,1211
20190501|2019-02-21 08:00,21,73.03,73.25,72.98,73.15,593
20190501|2019-02-21 08:30,21,73.14,73.18,72.92,73.12,1051
20190501|2019-02-21 09:00,21,73.13,73.25,73,73,819
20190501|2019-02-21 09:30,21,73,73.5,72.97,73.4,2127
20190501|2019-02-21 10:00,21,73.39,73.42,73.23,73.27,923
20190501|2019-02-21 10:30,21,73.28,73.78,73.11,73.78,1361
20190501|2019-02-21 11:00,21,73.77,74.35,73.65,74.16,3088
20190501|2019-02-21 11:30,21,74.15,74.22,73.89,74.13,1162
20190501|2019-02-21 12:00,21,74.13,74.13,73.89,74.04,445
20190501|2019-02-21 12:30,21,74.04,74.15,73.99,73.99,658
20190501|2019-02-21 13:00,21,73.99,74.18,73.76,74.03,1516
20190501|2019-02-21 20:00,22,74.07,74.4,74.07,74.38,327
20190501|2019-02-21 20:30,22,74.37,74.4,74.25,74.36,73
20190501|2019-02-21 21:00,22,74.36,74.36,74.28,74.33,19
20190501|2019-02-21 21:30,22,74.33,74.35,74.33,74.35,10
20190501|2019-02-21 22:00,22,74.36,74.38,74.36,74.36,15
20190501|2019-02-21 22:30,22,74.36,74.37,74.31,74.36,24
20190501|2019-02-21 23:00,22,74.36,74.37,74.2,74.2,58
20190501|2019-02-21 23:30,22,74.22,74.33,74.2,74.26,101
20190501|2019-02-22 00:00,22,74.21,74.37,74.21,74.31,113
20190501|2019-02-22 00:30,22,74.35,74.39,74.3,74.37,81
20190501|2019-02-22 01:00,22,74.4,74.45,74.36,74.37,381
20190501|2019-02-22 01:30,22,74.44,74.68,74.39,74.66,427
20190501|2019-02-22 02:00,22,74.68,74.99,74.63,74.99,750
20190501|2019-02-22 02:30,22,74.99,75.03,74.68,74.96,221
20190501|2019-02-22 03:00,22,74.96,75.16,74.85,74.85,330
20190501|2019-02-22 03:30,22,74.81,74.81,74.53,74.64,287
20190501|2019-02-22 04:00,22,74.64,74.67,74.57,74.6,137
20190501|2019-02-22 04:30,22,74.61,74.61,74.46,74.53,146
20190501|2019-02-22 05:00,22,74.53,74.59,74.49,74.49,136
20190501|2019-02-22 05:30,22,74.49,74.57,74.41,74.56,88
20190501|2019-02-22 06:00,22,74.57,74.65,74.44,74.54,380
20190501|2019-02-22 06:30,22,74.49,74.5,74.37,74.4,170
20190501|2019-02-22 07:00,22,74.4,74.45,74.09,74.31,880
20190501|2019-02-22 07:30,22,74.3,74.47,72.99,73.37,3517
20190501|2019-02-22 08:00,22,73.37,73.59,73.07,73.22,967
20190501|2019-02-22 08:30,22,73.23,73.23,72.55,72.6,3260
20190501|2019-02-22 09:00,22,72.61,72.64,72.11,72.27,2839
20190501|2019-02-22 09:30,22,72.27,72.35,72.19,72.26,1374
20190501|2019-02-22 10:00,22,72.26,72.3,71.85,72.3,1878
20190501|2019-02-22 10:30,22,72.32,72.37,72.1,72.12,498
20190501|2019-02-22 11:00,22,72.12,72.22,72.01,72.07,665
20190501|2019-02-22 11:30,22,72.07,72.11,71.91,71.97,621
20190501|2019-02-22 12:00,22,71.99,72.6,71.94,72.32,691
20190501|2019-02-22 12:30,22,72.32,72.41,72.25,72.4,391
20190501|2019-02-22 13:00,22,72.42,73.2,72.39,72.94,2044
20190501|2019-02-24 20:00,25,73.33,73.57,73.05,73.1,483
20190501|2019-02-24 20:30,25,73.13,73.28,73.1,73.18,144
20190501|2019-02-24 21:00,25,73.18,73.18,73.04,73.04,118
20190501|2019-02-24 21:30,25,73.05,73.09,72.94,72.96,63
20190501|2019-02-24 22:00,25,72.96,72.96,72.86,72.89,27
20190501|2019-02-24 22:30,25,72.92,72.92,72.9,72.9,4
20190501|2019-02-24 23:00,25,72.9,72.9,72.9,72.9,2
20190501|2019-02-24 23:30,25,72.94,73.19,72.91,73.19,62
20190501|2019-02-25 00:00,25,73.2,73.22,72.94,73.04,66
20190501|2019-02-25 00:30,25,73.04,73.05,73.01,73.01,48
20190501|2019-02-25 01:00,25,73.01,73.11,73,73.01,47
20190501|2019-02-25 01:30,25,73.04,73.23,73.03,73.23,30
20190501|2019-02-25 02:00,25,73.25,73.44,73.11,73.38,64
20190501|2019-02-25 02:30,25,73.37,73.43,73.28,73.43,99
20190501|2019-02-25 03:00,25,73.43,73.48,73.4,73.4,123
20190501|2019-02-25 03:30,25,73.4,73.4,73.26,73.3,78
20190501|2019-02-25 04:00,25,73.3,73.38,73.25,73.29,124
20190501|2019-02-25 04:30,25,73.29,73.31,73.26,73.31,25
20190501|2019-02-25 05:00,25,73.3,73.44,73.25,73.29,131
20190501|2019-02-25 05:30,25,73.28,73.36,73.28,73.31,23
20190501|2019-02-25 06:00,25,73.31,73.38,73.31,73.36,7
20190501|2019-02-25 06:30,25,73.35,73.46,73.31,73.44,61
20190501|2019-02-25 07:00,25,73.47,73.47,73.05,73.12,417
20190501|2019-02-25 07:30,25,73.1,73.38,73.09,73.3,323
20190501|2019-02-25 08:00,25,73.29,73.65,73.28,73.54,768
20190501|2019-02-25 08:30,25,73.53,73.81,73.51,73.54,1304
20190501|2019-02-25 09:00,25,73.53,73.62,73.25,73.25,1085
20190501|2019-02-25 09:30,25,73.27,73.5,73.25,73.3,960
20190501|2019-02-25 10:00,25,73.33,73.57,73.2,73.51,869
20190501|2019-02-25 10:30,25,73.51,73.7,73.42,73.64,599
20190501|2019-02-25 11:00,25,73.63,73.67,73.53,73.55,734
20190501|2019-02-25 11:30,25,73.57,73.68,73.35,73.42,647
20190501|2019-02-25 12:00,25,73.42,73.43,73.27,73.32,346
20190501|2019-02-25 12:30,25,73.3,73.5,73.15,73.24,624
20190501|2019-02-25 13:00,25,73.23,73.35,73.06,73.13,949
20190501|2019-02-25 20:00,26,72.95,72.99,72.69,72.89,154
20190501|2019-02-25 20:30,26,72.82,72.9,72.77,72.82,41
20190501|2019-02-25 21:00,26,72.9,72.9,72.83,72.83,7
20190501|2019-02-25 21:30,26,72.88,72.99,72.88,72.92,31
20190501|2019-02-25 22:00,26,72.91,72.94,72.9,72.94,6
20190501|2019-02-25 22:30,26,72.9,72.99,72.9,72.98,20
20190501|2019-02-25 23:00,26,72.92,72.92,72.8,72.87,36
20190501|2019-02-25 23:30,26,72.9,72.94,72.83,72.84,19
20190501|2019-02-26 00:00,26,72.86,72.86,72.77,72.79,36
20190501|2019-02-26 00:30,26,72.79,72.8,72.66,72.66,139
20190501|2019-02-26 01:00,26,72.71,72.74,72.65,72.65,73
20190501|2019-02-26 01:30,26,72.67,72.67,72.51,72.65,222
20190501|2019-02-26 02:00,26,72.62,72.63,72.52,72.58,153
20190501|2019-02-26 02:30,26,72.58,72.7,72.58,72.61,107
20190501|2019-02-26 03:00,26,72.62,72.71,72.6,72.66,119
20190501|2019-02-26 03:30,26,72.61,72.69,72.59,72.69,135
20190501|2019-02-26 04:00,26,72.68,72.85,72.68,72.85,63
20190501|2019-02-26 04:30,26,72.82,72.83,72.75,72.83,32
20190501|2019-02-26 05:00,26,72.84,72.85,72.78,72.78,53
20190501|2019-02-26 05:30,26,72.8,72.8,72.72,72.73,35
20190501|2019-02-26 06:00,26,72.73,72.76,72.66,72.66,49
20190501|2019-02-26 06:30,26,72.65,72.77,72.63,72.75,59
20190501|2019-02-26 07:00,26,72.77,73.04,72.75,72.85,384
20190501|2019-02-26 07:30,26,72.84,72.91,72.63,72.66,276
20190501|2019-02-26 08:00,26,72.62,72.66,72.01,72.07,3060
20190501|2019-02-26 08:30,26,72.08,72.17,71.91,72.03,1523
20190501|2019-02-26 09:00,26,72.04,72.05,71.91,71.91,735
20190501|2019-02-26 09:30,26,71.92,72.15,71.91,72.15,702
20190501|2019-02-26 10:00,26,72.16,72.52,72.15,72.4,869
20190501|2019-02-26 10:30,26,72.39,72.46,72.3,72.41,349
20190501|2019-02-26 11:00,26,72.41,72.65,72.34,72.34,659
20190501|2019-02-26 11:30,26,72.36,72.41,72.19,72.29,410
20190501|2019-02-26 12:00,26,72.29,72.41,72.27,72.28,193
20190501|2019-02-26 12:30,26,72.27,72.29,72.05,72.13,605
20190501|2019-02-26 13:00,26,72.09,72.19,71.95,72.01,1430
20190501|2019-02-26 20:00,27,72,72.03,71.9,71.94,197
20190501|2019-02-26 20:30,27,71.94,72.17,71.94,72.12,78
20190501|2019-02-26 21:00,27,72.14,72.2,72.11,72.18,49
20190501|2019-02-26 21:30,27,72.12,72.17,72.12,72.15,19
20190501|2019-02-26 22:00,27,72.12,72.19,72.12,72.13,14
20190501|2019-02-26 22:30,27,72.16,72.17,72.13,72.16,10
20190501|2019-02-26 23:00,27,72.2,72.21,72.19,72.19,7
20190501|2019-02-26 23:30,27,72.17,72.27,72.15,72.22,28
20190501|2019-02-27 00:00,27,72.26,72.3,72.25,72.25,37
20190501|2019-02-27 00:30,27,72.25,72.25,72.14,72.2,45
20190501|2019-02-27 01:00,27,72.14,72.22,72.14,72.22,20
20190501|2019-02-27 01:30,27,72.22,72.26,72.21,72.21,28
20190501|2019-02-27 02:00,27,72.21,72.21,72.1,72.12,39
20190501|2019-02-27 02:30,27,72.11,72.16,72.04,72.06,135
20190501|2019-02-27 03:00,27,72.05,72.13,72,72.11,86
20190501|2019-02-27 03:30,27,72.08,72.18,72.03,72.1,45
20190501|2019-02-27 04:00,27,72.1,72.17,72.1,72.13,41
20190501|2019-02-27 04:30,27,72.13,72.28,72.13,72.27,46
20190501|2019-02-27 05:00,27,72.26,72.27,72.22,72.26,37
20190501|2019-02-27 05:30,27,72.29,72.39,72.28,72.37,81
20190501|2019-02-27 06:00,27,72.37,72.37,72.29,72.33,17
20190501|2019-02-27 06:30,27,72.3,72.3,72.16,72.21,86
20190501|2019-02-27 07:00,27,72.19,72.31,72.19,72.27,229
20190501|2019-02-27 07:30,27,72.26,72.5,72.26,72.43,661
20190501|2019-02-27 08:00,27,72.45,72.55,72.35,72.35,396
20190501|2019-02-27 08:30,27,72.39,72.39,72.06,72.14,919
20190501|2019-02-27 09:00,27,72.12,72.28,72.03,72.05,819
20190501|2019-02-27 09:30,27,72.04,72.34,72.03,72.21,784
20190501|2019-02-27 10:00,27,72.21,72.33,72.13,72.21,420
20190501|2019-02-27 10:30,27,72.2,72.42,72.1,72.35,716
20190501|2019-02-27 11:00,27,72.35,72.54,72.25,72.35,659
20190501|2019-02-27 11:30,27,72.34,72.75,72.34,72.49,1089
20190501|2019-02-27 12:00,27,72.49,72.66,72.48,72.54,395
20190501|2019-02-27 12:30,27,72.55,72.58,72.4,72.51,497
20190501|2019-02-27 13:00,27,72.5,72.52,72.3,72.38,1414
20190501|2019-02-27 20:00,28,72.16,72.39,72.16,72.39,90
20190501|2019-02-27 20:30,28,72.35,72.35,72.33,72.35,6
20190501|2019-02-27 21:00,28,72.33,72.35,72.21,72.35,19
20190501|2019-02-27 21:30,28,72.31,72.41,72.29,72.33,31
20190501|2019-02-27 22:00,28,72.4,72.45,72.33,72.33,6
20190501|2019-02-27 22:30,28,72.45,72.47,72.34,72.47,14
20190501|2019-02-27 23:00,28,72.34,72.46,72.34,72.46,2
20190501|2019-02-27 23:30,28,72.31,72.31,72.31,72.31,2
20190501|2019-02-28 00:00,28,72.32,72.43,72.21,72.24,17
20190501|2019-02-28 00:30,28,72.22,72.26,72.2,72.2,7
20190501|2019-02-28 01:00,28,72.21,72.27,72.21,72.25,7
20190501|2019-02-28 01:30,28,72.25,72.26,72.25,72.26,9
20190501|2019-02-28 02:00,28,72.26,72.27,72.26,72.27,3
20190501|2019-02-28 02:30,28,72.27,72.36,72.25,72.34,43
20190501|2019-02-28 03:00,28,72.3,72.3,72.28,72.28,6
20190501|2019-02-28 03:30,28,72.28,72.35,72.27,72.29,27
20190501|2019-02-28 04:00,28,72.35,72.38,72.28,72.28,74
20190501|2019-02-28 04:30,28,72.28,72.29,72.19,72.24,40
20190501|2019-02-28 05:00,28,72.26,72.26,72.17,72.23,115
20190501|2019-02-28 05:30,28,72.24,72.33,72.2,72.32,68
20190501|2019-02-28 06:00,28,72.32,72.36,72.31,72.33,20
20190501|2019-02-28 06:30,28,72.31,72.35,72.22,72.22,39
20190501|2019-02-28 07:00,28,72.26,72.46,72.24,72.43,345
20190501|2019-02-28 07:30,28,72.37,72.62,72.05,72.42,848
20190501|2019-02-28 08:00,28,72.43,72.47,72.29,72.42,351
20190501|2019-02-28 08:30,28,72.43,72.98,72.37,72.78,2128
20190501|2019-02-28 09:00,28,72.79,72.9,72.7,72.71,687
20190501|2019-02-28 09:30,28,72.71,72.95,72.7,72.85,993
20190501|2019-02-28 10:00,28,72.84,73.13,72.8,73.05,867
20190501|2019-02-28 10:30,28,73,73.02,72.53,72.57,743
20190501|2019-02-28 11:00,28,72.6,72.75,72.6,72.73,546
20190501|2019-02-28 11:30,28,72.72,73,72.7,72.93,764
20190501|2019-02-28 12:00,28,72.94,73.05,72.85,72.99,465
20190501|2019-02-28 12:30,28,72.98,73.11,72.82,72.91,305
20190501|2019-02-28 13:00,28,72.91,73.06,72.7,72.82,1688
20190501|2019-02-28 20:00,1,72.72,72.8,72.6,72.77,100
20190501|2019-02-28 20:30,1,72.78,72.78,72.69,72.75,31
20190501|2019-02-28 21:00,1,72.74,72.79,72.69,72.78,18
20190501|2019-02-28 21:30,1,72.79,72.81,72.79,72.79,37
20190501|2019-02-28 23:00,1,72.74,72.75,72.74,72.75,2
20190501|2019-02-28 23:30,1,72.78,72.78,72.71,72.77,13
20190501|2019-03-01 00:00,1,72.73,72.86,72.7,72.85,80
20190501|2019-03-01 00:30,1,72.85,72.9,72.8,72.87,106
20190501|2019-03-01 01:00,1,72.9,72.96,72.89,72.96,40
20190501|2019-03-01 01:30,1,72.94,73.04,72.93,73.04,38
20190501|2019-03-01 02:00,1,73.05,73.06,72.94,72.99,27
20190501|2019-03-01 02:30,1,72.97,73.04,72.92,73.04,40
20190501|2019-03-01 03:00,1,73.04,73.26,73.04,73.26,222
20190501|2019-03-01 03:30,1,73.28,73.41,73.24,73.24,118
20190501|2019-03-01 04:00,1,73.21,73.3,73.19,73.21,79
20190501|2019-03-01 04:30,1,73.21,73.22,73.15,73.17,8
20190501|2019-03-01 05:00,1,73.16,73.18,73.04,73.18,94
20190501|2019-03-01 05:30,1,73.11,73.35,73.11,73.2,114
20190501|2019-03-01 06:00,1,73.17,73.28,73.04,73.12,94
20190501|2019-03-01 06:30,1,73.12,73.38,73.11,73.25,147
20190501|2019-03-01 07:00,1,73.24,73.77,73.12,73.29,1178
20190501|2019-03-01 07:30,1,73.28,73.33,73,73.03,270
20190501|2019-03-01 08:00,1,73.05,73.08,72.79,72.9,591
20190501|2019-03-01 08:30,1,72.88,73.2,72.82,73.1,549
20190501|2019-03-01 09:00,1,73.09,73.16,72.88,72.94,576
20190501|2019-03-01 09:30,1,72.94,73.27,72.83,73.2,796
20190501|2019-03-01 10:00,1,73.2,73.2,72.78,72.81,782
20190501|2019-03-01 10:30,1,72.8,72.84,72.65,72.83,584
20190501|2019-03-01 11:00,1,72.81,72.97,72.74,72.95,357
20190501|2019-03-01 11:30,1,72.97,73.14,72.95,73.09,445
20190501|2019-03-01 12:00,1,73.1,73.23,73.07,73.22,357
20190501|2019-03-01 12:30,1,73.22,73.46,73.19,73.4,996
20190501|2019-03-01 13:00,1,73.4,73.95,73.4,73.9,2714
20190501|2019-03-03 20:00,4,74.15,74.6,73.97,74.35,908
20190501|2019-03-03 20:30,4,74.36,74.46,74.35,74.42,80
20190501|2019-03-03 21:00,4,74.46,74.57,74.41,74.56,134
20190501|2019-03-03 21:30,4,74.56,74.57,74.39,74.44,68
20190501|2019-03-03 22:00,4,74.48,74.48,74.48,74.48,1
20190501|2019-03-03 22:30,4,74.47,74.47,74.45,74.45,5
20190501|2019-03-03 23:00,4,74.47,74.47,74.44,74.47,6
20190501|2019-03-03 23:30,4,74.46,74.58,74.46,74.58,139
20190501|2019-03-04 00:00,4,74.59,74.64,74.43,74.47,180
20190501|2019-03-04 00:30,4,74.49,74.49,74.35,74.41,246
20190501|2019-03-04 01:00,4,74.39,74.39,74.23,74.26,132
20190501|2019-03-04 01:30,4,74.26,74.36,74.24,74.36,14
20190501|2019-03-04 02:00,4,74.36,74.45,74.35,74.4,39
20190501|2019-03-04 02:30,4,74.41,74.41,74.31,74.31,77
20190501|2019-03-04 03:00,4,74.3,74.37,74.28,74.33,123
20190501|2019-03-04 03:30,4,74.33,74.37,74.23,74.29,130
20190501|2019-03-04 04:00,4,74.28,74.28,74.12,74.17,92
20190501|2019-03-04 04:30,4,74.17,74.17,74.11,74.14,22
20190501|2019-03-04 05:00,4,74.12,74.12,74.02,74.09,182
20190501|2019-03-04 05:30,4,74.05,74.09,73.94,74.02,187
20190501|2019-03-04 06:00,4,74.02,74.1,73.86,74.09,210
20190501|2019-03-04 06:30,4,74.09,74.2,74.09,74.19,53
20190501|2019-03-04 07:00,4,74.19,74.5,74.12,74.42,725
20190501|2019-03-04 07:30,4,74.39,74.4,73.91,73.93,582
20190501|2019-03-04 08:00,4,73.93,74.24,73.87,74.22,360
20190501|2019-03-04 08:30,4,74.23,74.39,74.06,74.16,698
20190501|2019-03-04 09:00,4,74.18,74.21,73.96,74.12,748
20190501|2019-03-04 09:30,4,74.12,74.15,73.5,73.72,1301
20190501|2019-03-04 10:00,4,73.71,73.72,73.46,73.5,662
20190501|2019-03-04 10:30,4,73.52,73.56,73.25,73.31,974
20190501|2019-03-04 11:00,4,73.32,73.6,73.29,73.51,859
20190501|2019-03-04 11:30,4,73.51,73.53,73.35,73.4,428
20190501|2019-03-04 12:00,4,73.37,73.4,73.15,73.28,498
20190501|2019-03-04 12:30,4,73.26,73.3,73.15,73.26,315
20190501|2019-03-04 13:00,4,73.25,73.3,73.09,73.13,1121
20190501|2019-03-04 20:00,5,73.16,73.38,73.09,73.38,126
20190501|2019-03-04 20:30,5,73.32,73.35,73.26,73.28,51
20190501|2019-03-04 21:00,5,73.27,73.37,73.26,73.36,58
20190501|2019-03-04 21:30,5,73.36,73.53,73.33,73.46,92
20190501|2019-03-04 22:00,5,73.49,73.57,73.49,73.55,39
20190501|2019-03-04 22:30,5,73.54,73.61,73.46,73.47,68
20190501|2019-03-04 23:00,5,73.46,73.49,73.46,73.49,5
20190501|2019-03-04 23:30,5,73.47,73.5,73.42,73.5,68
20190501|2019-03-05 00:00,5,73.51,73.53,73.46,73.48,26
20190501|2019-03-05 00:30,5,73.49,73.49,73.43,73.43,20
20190501|2019-03-05 01:00,5,73.43,73.47,73.29,73.29,98
20190501|2019-03-05 01:30,5,73.33,73.39,73.31,73.38,45
20190501|2019-03-05 02:00,5,73.36,73.4,73.28,73.35,87
20190501|2019-03-05 02:30,5,73.34,73.51,73.33,73.5,84
20190501|2019-03-05 03:00,5,73.49,73.5,73.43,73.47,26
20190501|2019-03-05 03:30,5,73.47,73.57,73.47,73.54,83
20190501|2019-03-05 04:00,5,73.57,73.62,73.42,73.44,108
20190501|2019-03-05 04:30,5,73.47,73.55,73.44,73.5,43
20190501|2019-03-05 05:00,5,73.52,73.55,73.47,73.48,32
20190501|2019-03-05 05:30,5,73.44,73.46,73.33,73.41,69
20190501|2019-03-05 06:00,5,73.39,73.41,73.34,73.4,79
20190501|2019-03-05 06:30,5,73.42,73.5,73.38,73.47,145
20190501|2019-03-05 07:00,5,73.49,73.6,73.46,73.46,262
20190501|2019-03-05 07:30,5,73.45,73.71,73.36,73.7,340
20190501|2019-03-05 08:00,5,73.69,73.77,73.56,73.63,474
20190501|2019-03-05 08:30,5,73.65,74.07,73.65,73.8,1157
20190501|2019-03-05 09:00,5,73.79,73.97,73.71,73.73,576
20190501|2019-03-05 09:30,5,73.73,74.21,73.63,73.97,1579
20190501|2019-03-05 10:00,5,73.96,74.03,73.68,73.78,911
20190501|2019-03-05 10:30,5,73.76,74.14,73.7,74.11,630
20190501|2019-03-05 11:00,5,74.11,74.4,74.11,74.25,1259
20190501|2019-03-05 11:30,5,74.29,74.59,74.17,74.47,1484
20190501|2019-03-05 12:00,5,74.48,74.52,74.33,74.45,736
20190501|2019-03-05 12:30,5,74.46,74.59,74.37,74.56,753
20190501|2019-03-05 13:00,5,74.58,74.7,74.42,74.61,2064
20190501|2019-03-05 20:00,6,74.6,74.6,74.36,74.48,264
20190501|2019-03-05 20:30,6,74.45,74.46,74.42,74.42,47
20190501|2019-03-05 21:00,6,74.42,74.47,74.38,74.45,24
20190501|2019-03-05 21:30,6,74.49,74.58,74.49,74.56,24
20190501|2019-03-05 22:00,6,74.57,74.62,74.56,74.56,20
20190501|2019-03-05 22:30,6,74.57,74.57,74.51,74.56,8
20190501|2019-03-05 23:00,6,74.5,74.56,74.36,74.39,55
20190501|2019-03-05 23:30,6,74.38,74.48,74.38,74.47,53
20190501|2019-03-06 00:00,6,74.47,74.47,74.38,74.44,86
20190501|2019-03-06 00:30,6,74.44,74.46,74.34,74.38,208
20190501|2019-03-06 01:00,6,74.36,74.39,74.06,74.06,213
20190501|2019-03-06 01:30,6,74.1,74.14,74.06,74.14,113
20190501|2019-03-06 02:00,6,74.14,74.18,74.09,74.16,89
20190501|2019-03-06 02:30,6,74.16,74.3,74.15,74.28,112
20190501|2019-03-06 03:00,6,74.25,74.25,74.11,74.17,42
20190501|2019-03-06 03:30,6,74.19,74.34,74.19,74.32,61
20190501|2019-03-06 04:00,6,74.35,74.35,74.22,74.22,82
20190501|2019-03-06 04:30,6,74.22,74.23,74.2,74.22,25
20190501|2019-03-06 05:00,6,74.2,74.27,74.19,74.21,39
20190501|2019-03-06 05:30,6,74.22,74.27,74.21,74.24,19
20190501|2019-03-06 06:00,6,74.24,74.24,74.05,74.15,87
20190501|2019-03-06 06:30,6,74.16,74.35,74.16,74.25,88
20190501|2019-03-06 07:00,6,74.27,74.4,74.21,74.31,261
20190501|2019-03-06 07:30,6,74.3,74.5,74.21,74.44,394
20190501|2019-03-06 08:00,6,74.46,74.7,74.42,74.6,488
20190501|2019-03-06 08:30,6,74.6,74.75,74.42,74.58,933
20190501|2019-03-06 09:00,6,74.6,74.76,74.45,74.72,643
20190501|2019-03-06 09:30,6,74.72,74.76,74.63,74.65,1010
20190501|2019-03-06 10:00,6,74.65,74.9,74.63,74.84,1125
20190501|2019-03-06 10:30,6,74.84,74.88,74.76,74.81,500
20190501|2019-03-06 11:00,6,74.8,74.83,74.49,74.55,1422
20190501|2019-03-06 11:30,6,74.55,74.68,74.35,74.36,727
20190501|2019-03-06 12:00,6,74.36,74.48,74.27,74.35,478
20190501|2019-03-06 12:30,6,74.35,74.37,74.13,74.23,688
20190501|2019-03-06 13:00,6,74.24,74.36,74.1,74.3,1166
20190501|2019-03-06 20:00,7,74.35,74.63,74.35,74.5,136
20190501|2019-03-06 20:30,7,74.45,74.62,74.45,74.5,50
20190501|2019-03-06 21:00,7,74.5,74.5,74.43,74.47,31
20190501|2019-03-06 21:30,7,74.51,74.6,74.48,74.6,37
20190501|2019-03-06 22:00,7,74.6,74.63,74.52,74.54,19
20190501|2019-03-06 22:30,7,74.56,74.63,74.56,74.59,12
20190501|2019-03-06 23:00,7,74.56,74.56,74.56,74.56,1
20190501|2019-03-06 23:30,7,74.52,74.63,74.52,74.56,15
20190501|2019-03-07 00:00,7,74.61,74.63,74.57,74.62,56
20190501|2019-03-07 00:30,7,74.58,74.61,74.54,74.6,7
20190501|2019-03-07 01:00,7,74.6,74.6,74.51,74.51,20
20190501|2019-03-07 01:30,7,74.52,74.56,74.5,74.5,35
20190501|2019-03-07 02:00,7,74.46,74.48,74.39,74.48,27
20190501|2019-03-07 02:30,7,74.5,74.56,74.46,74.56,33
20190501|2019-03-07 03:00,7,74.55,74.61,74.51,74.6,39
20190501|2019-03-07 03:30,7,74.59,74.63,74.58,74.61,31
20190501|2019-03-07 04:00,7,74.59,74.59,74.45,74.53,62
20190501|2019-03-07 04:30,7,74.5,74.63,74.5,74.56,99
20190501|2019-03-07 05:00,7,74.56,74.61,74.56,74.59,57
20190501|2019-03-07 05:30,7,74.59,74.59,74.47,74.5,141
20190501|2019-03-07 06:00,7,74.48,74.49,74.26,74.26,150
20190501|2019-03-07 06:30,7,74.25,74.3,73.8,73.85,486
20190501|2019-03-07 07:00,7,73.83,73.93,73.72,73.9,779
20190501|2019-03-07 07:30,7,73.89,74,73.77,73.79,831
20190501|2019-03-07 08:00,7,73.78,73.83,73.59,73.74,868
20190501|2019-03-07 08:30,7,73.74,73.81,73.3,73.43,1390
20190501|2019-03-07 09:00,7,73.41,73.46,73.22,73.37,944
20190501|2019-03-07 09:30,7,73.38,73.59,73.31,73.38,748
20190501|2019-03-07 10:00,7,73.38,73.4,73.1,73.16,1417
20190501|2019-03-07 10:30,7,73.17,73.36,73.15,73.28,500
20190501|2019-03-07 11:00,7,73.26,73.38,73.25,73.25,394
20190501|2019-03-07 11:30,7,73.26,73.32,73.25,73.26,377
20190501|2019-03-07 12:00,7,73.26,73.29,73.21,73.21,287
20190501|2019-03-07 12:30,7,73.22,73.29,73.21,73.26,276
20190501|2019-03-07 13:00,7,73.26,73.28,73.05,73.13,1150
20190501|2019-03-07 20:00,8,73.14,73.22,73.1,73.1,196
20190501|2019-03-07 20:30,8,73.11,73.22,73.11,73.2,66
20190501|2019-03-07 21:00,8,73.2,73.28,73.18,73.18,36
20190501|2019-03-07 21:30,8,73.17,73.18,73.1,73.12,45
20190501|2019-03-07 22:00,8,73.12,73.12,73,73,100
20190501|2019-03-07 22:30,8,73,73.02,73,73.01,45
20190501|2019-03-07 23:00,8,73.01,73.03,73,73.03,8
20190501|2019-03-07 23:30,8,73.01,73.06,73,73.05,35
20190501|2019-03-08 00:00,8,73.07,73.1,73.03,73.09,66
20190501|2019-03-08 00:30,8,73.09,73.13,73.09,73.11,25
20190501|2019-03-08 01:00,8,73.1,73.1,73.03,73.03,42
20190501|2019-03-08 01:30,8,73.03,73.03,72.9,72.93,119
20190501|2019-03-08 02:00,8,72.93,72.95,72.9,72.95,33
20190501|2019-03-08 02:30,8,72.94,72.94,72.91,72.91,32
20190501|2019-03-08 03:00,8,72.91,73,72.91,72.97,87
20190501|2019-03-08 03:30,8,72.97,73.03,72.9,73.03,83
20190501|2019-03-08 04:00,8,73.05,73.19,73.01,73.12,60
20190501|2019-03-08 04:30,8,73.15,73.15,73.03,73.03,20
20190501|2019-03-08 05:00,8,73.07,73.11,72.95,73.1,76
20190501|2019-03-08 05:30,8,73.11,73.17,73.08,73.09,59
20190501|2019-03-08 06:00,8,73.06,73.31,73.05,73.24,89
20190501|2019-03-08 06:30,8,73.23,73.37,73.2,73.23,88
20190501|2019-03-08 07:00,8,73.2,73.2,72.9,72.98,546
20190501|2019-03-08 07:30,8,72.98,73.13,72.85,72.86,646
20190501|2019-03-08 08:00,8,72.86,73.09,72.85,72.98,382
20190501|2019-03-08 08:30,8,72.98,73.04,72.55,72.57,1802
20190501|2019-03-08 09:00,8,72.56,73.09,72.51,73.06,831
20190501|2019-03-08 09:30,8,73.05,73.48,73.03,73.2,1279
20190501|2019-03-08 10:00,8,73.19,73.32,73.1,73.32,606
20190501|2019-03-08 10:30,8,73.29,73.77,73.29,73.44,810
20190501|2019-03-08 11:00,8,73.38,73.46,73.06,73.2,536
20190501|2019-03-08 11:30,8,73.22,73.39,73.09,73.38,380
20190501|2019-03-08 12:00,8,73.35,73.38,73.18,73.29,208
20190501|2019-03-08 12:30,8,73.29,73.31,73.11,73.28,290
20190501|2019-03-08 13:00,8,73.27,73.7,73.11,73.31,936
20190501|2019-03-10 20:00,11,73.37,73.37,73.09,73.22,47
20190501|2019-03-10 20:30,11,73.17,73.3,73.12,73.24,23
20190501|2019-03-10 21:00,11,73.28,73.33,73.22,73.22,10
20190501|2019-03-10 21:30,11,73.22,73.22,73.05,73.05,121
20190501|2019-03-10 22:00,11,73.11,73.13,73.08,73.08,13
20190501|2019-03-10 22:30,11,73.08,73.08,73.08,73.08,1
20190501|2019-03-10 23:00,11,73.15,73.17,73.14,73.14,13
20190501|2019-03-10 23:30,11,73.19,73.24,73.19,73.24,13
20190501|2019-03-11 00:00,11,73.26,73.26,73.26,73.26,5
20190501|2019-03-11 00:30,11,73.22,73.22,73.13,73.14,9
20190501|2019-03-11 01:00,11,73.18,73.29,73.18,73.2,39
20190501|2019-03-11 01:30,11,73.2,73.25,73.2,73.25,10
20190501|2019-03-11 02:00,11,73.21,73.5,73.21,73.49,85
20190501|2019-03-11 02:30,11,73.49,73.5,73.42,73.42,24
20190501|2019-03-11 03:00,11,73.46,73.52,73.43,73.52,81
20190501|2019-03-11 03:30,11,73.53,73.67,73.53,73.64,99
20190501|2019-03-11 04:00,11,73.62,73.79,73.56,73.74,226
20190501|2019-03-11 04:30,11,73.78,73.78,73.71,73.72,20
20190501|2019-03-11 05:00,11,73.75,73.82,73.71,73.79,65
20190501|2019-03-11 05:30,11,73.78,73.78,73.32,73.48,196
20190501|2019-03-11 06:00,11,73.52,73.62,73.52,73.6,42
20190501|2019-03-11 06:30,11,73.57,73.76,73.57,73.76,81
20190501|2019-03-11 07:00,11,73.74,73.85,73.46,73.46,277
20190501|2019-03-11 07:30,11,73.46,73.59,73.41,73.54,167
20190501|2019-03-11 08:00,11,73.52,73.77,73.41,73.72,329
20190501|2019-03-11 08:30,11,73.69,73.71,73.4,73.59,281
20190501|2019-03-11 09:00,11,73.62,73.7,73.5,73.5,221
20190501|2019-03-11 09:30,11,73.5,73.67,73.4,73.58,589
20190501|2019-03-11 10:00,11,73.56,73.75,73.46,73.75,459
20190501|2019-03-11 10:30,11,73.75,73.77,73.59,73.66,478
20190501|2019-03-11 11:00,11,73.65,73.7,73.48,73.51,569
20190501|2019-03-11 11:30,11,73.5,73.52,73.41,73.52,341
20190501|2019-03-11 12:00,11,73.5,73.62,73.5,73.53,376
20190501|2019-03-11 12:30,11,73.52,73.52,73.36,73.37,429
20190501|2019-03-11 13:00,11,73.37,73.45,73.15,73.18,1036
20190501|2019-03-11 20:00,12,73.1,73.31,73.1,73.31,154
20190501|2019-03-11 20:30,12,73.31,73.32,73.17,73.2,49
20190501|2019-03-11 21:00,12,73.21,73.26,73.17,73.25,28
20190501|2019-03-11 21:30,12,73.18,73.31,73.18,73.25,21
20190501|2019-03-11 22:00,12,73.27,73.28,73.21,73.22,34
20190501|2019-03-11 22:30,12,73.23,73.29,73.2,73.29,23
20190501|2019-03-11 23:00,12,73.23,73.23,73.23,73.23,1
20190501|2019-03-11 23:30,12,73.22,73.25,73.19,73.22,21
20190501|2019-03-12 00:00,12,73.2,73.2,73.2,73.2,2
20190501|2019-03-12 00:30,12,73.23,73.26,73.19,73.19,13
20190501|2019-03-12 01:00,12,73.19,73.23,73.18,73.19,37
20190501|2019-03-12 01:30,12,73.19,73.29,73.18,73.29,55
20190501|2019-03-12 02:00,12,73.27,73.36,73.23,73.3,71
20190501|2019-03-12 02:30,12,73.3,73.42,73.29,73.42,76
20190501|2019-03-12 03:00,12,73.35,73.35,73.25,73.26,15
20190501|2019-03-12 03:30,12,73.24,73.34,73.19,73.28,89
20190501|2019-03-12 04:00,12,73.26,73.34,73.26,73.34,26
20190501|2019-03-12 04:30,12,73.35,73.62,73.33,73.46,204
20190501|2019-03-12 05:00,12,73.44,73.6,73.44,73.57,59
20190501|2019-03-12 05:30,12,73.55,73.55,73.39,73.39,43
20190501|2019-03-12 06:00,12,73.37,73.54,73.35,73.47,94
20190501|2019-03-12 06:30,12,73.5,73.54,73.26,73.26,127
20190501|2019-03-12 07:00,12,73.22,73.39,73.19,73.39,287
20190501|2019-03-12 07:30,12,73.4,73.44,73.28,73.3,171
20190501|2019-03-12 08:00,12,73.33,73.48,73.3,73.48,377
20190501|2019-03-12 08:30,12,73.47,73.65,73.47,73.64,396
20190501|2019-03-12 09:00,12,73.63,74.47,73.6,74.45,3208
20190501|2019-03-12 09:30,12,74.44,75,74.44,74.68,3664
20190501|2019-03-12 10:00,12,74.68,74.94,74.66,74.66,1734
20190501|2019-03-12 10:30,12,74.66,74.76,74.34,74.54,1547
20190501|2019-03-12 11:00,12,74.54,74.55,74.3,74.42,963
20190501|2019-03-12 11:30,12,74.42,74.47,74.13,74.2,840
20190501|2019-03-12 12:00,12,74.22,74.56,74.22,74.51,931
20190501|2019-03-12 12:30,12,74.52,74.78,74.42,74.73,942
20190501|2019-03-12 13:00,12,74.72,74.89,74.67,74.87,1162
20190501|2019-03-12 20:00,13,74.94,74.94,74.77,74.79,153
20190501|2019-03-12 20:30,13,74.79,74.8,74.72,74.74,74
20190501|2019-03-12 21:00,13,74.75,74.87,74.72,74.85,29
20190501|2019-03-12 21:30,13,74.86,74.9,74.85,74.85,16
20190501|2019-03-12 22:00,13,74.86,74.88,74.81,74.88,33
20190501|2019-03-12 22:30,13,74.86,74.89,74.85,74.89,20
20190501|2019-03-12 23:00,13,74.9,74.93,74.87,74.9,22
20190501|2019-03-12 23:30,13,74.9,74.94,74.9,74.93,14
20190501|2019-03-13 00:00,13,74.9,74.92,74.89,74.89,4
20190501|2019-03-13 00:30,13,74.89,75,74.86,74.98,252
20190501|2019-03-13 01:00,13,74.97,74.97,74.92,74.92,51
20190501|2019-03-13 01:30,13,74.93,74.94,74.8,74.8,99
20190501|2019-03-13 02:00,13,74.78,75.05,74.78,75.02,325
20190501|2019-03-13 02:30,13,75.03,75.09,75.03,75.05,34
20190501|2019-03-13 03:00,13,75.09,75.34,75.07,75.34,679
20190501|2019-03-13 03:30,13,75.33,75.34,75.22,75.27,116
20190501|2019-03-13 04:00,13,75.24,75.29,75.2,75.2,55
20190501|2019-03-13 04:30,13,75.18,75.2,75.11,75.12,55
20190501|2019-03-13 05:00,13,75.13,75.25,75.13,75.16,81
20190501|2019-03-13 05:30,13,75.17,75.18,74.91,75.01,170
20190501|2019-03-13 06:00,13,74.99,75.14,74.99,75.04,40
20190501|2019-03-13 06:30,13,75.06,75.15,75.05,75.07,44
20190501|2019-03-13 07:00,13,75.06,75.3,75.06,75.16,421
20190501|2019-03-13 07:30,13,75.11,75.34,75.11,75.24,436
20190501|2019-03-13 08:00,13,75.24,75.57,75.16,75.46,1390
20190501|2019-03-13 08:30,13,75.47,75.97,75.46,75.91,3625
20190501|2019-03-13 09:00,13,75.93,75.98,75.7,75.87,1980
20190501|2019-03-13 09:30,13,75.88,75.93,75.5,75.57,1340
20190501|2019-03-13 10:00,13,75.57,75.75,75.55,75.67,753
20190501|2019-03-13 10:30,13,75.67,75.72,75.39,75.52,772
20190501|2019-03-13 11:00,13,75.55,75.58,75.2,75.23,1112
20190501|2019-03-13 11:30,13,75.21,75.47,75.14,75.46,622
20190501|2019-03-13 12:00,13,75.43,75.69,75.37,75.67,842
20190501|2019-03-13 12:30,13,75.68,75.75,75.61,75.72,819
20190501|2019-03-13 13:00,13,75.72,75.79,75.65,75.79,1714
20190501|2019-03-13 20:00,14,75.7,75.88,75.64,75.76,341
20190501|2019-03-13 20:30,14,75.76,75.85,75.73,75.85,180
20190501|2019-03-13 21:00,14,75.83,75.87,75.82,75.83,37
20190501|2019-03-13 21:30,14,75.81,75.81,75.73,75.77,63
20190501|2019-03-13 22:00,14,75.74,75.75,75.73,75.75,39
20190501|2019-03-13 22:30,14,75.75,75.75,75.56,75.6,113
20190501|2019-03-13 23:00,14,75.61,75.65,75.61,75.65,12
20190501|2019-03-13 23:30,14,75.65,75.65,75.63,75.64,10
20190501|2019-03-14 00:00,14,75.63,75.63,75.6,75.62,8
20190501|2019-03-14 00:30,14,75.61,75.61,75.5,75.5,62
20190501|2019-03-14 01:00,14,75.46,75.46,75.3,75.37,223
20190501|2019-03-14 01:30,14,75.37,75.39,75.31,75.39,50
20190501|2019-03-14 02:00,14,75.42,75.42,75.29,75.32,152
20190501|2019-03-14 02:30,14,75.34,75.34,75.02,75.1,284
20190501|2019-03-14 03:00,14,75.08,75.28,75.05,75.28,142
20190501|2019-03-14 03:30,14,75.31,75.35,75.21,75.25,45
20190501|2019-03-14 04:00,14,75.24,75.28,75.16,75.28,35
20190501|2019-03-14 04:30,14,75.23,75.27,74.69,74.91,439
20190501|2019-03-14 05:00,14,74.9,74.96,74.58,74.66,512
20190501|2019-03-14 05:30,14,74.65,74.66,74.21,74.27,1553
20190501|2019-03-14 06:00,14,74.28,74.51,74.22,74.4,339
20190501|2019-03-14 06:30,14,74.41,74.56,74.35,74.36,220
20190501|2019-03-14 07:00,14,74.32,74.55,74.08,74.52,671
20190501|2019-03-14 07:30,14,74.52,74.75,74.48,74.64,741
20190501|2019-03-14 08:00,14,74.63,74.63,74.15,74.17,684
20190501|2019-03-14 08:30,14,74.16,74.23,74.02,74.1,1808
20190501|2019-03-14 09:00,14,74.12,74.58,74.1,74.54,945
20190501|2019-03-14 09:30,14,74.59,74.62,74.21,74.53,1163
20190501|2019-03-14 10:00,14,74.53,74.83,74.48,74.69,998
20190501|2019-03-14 10:30,14,74.7,74.77,74.4,74.45,862
20190501|2019-03-14 11:00,14,74.48,74.54,74.25,74.27,546
20190501|2019-03-14 11:30,14,74.27,74.48,74.25,74.46,529
20190501|2019-03-14 12:00,14,74.46,74.75,74.45,74.75,396
20190501|2019-03-14 12:30,14,74.75,74.88,74.54,74.54,552
20190501|2019-03-14 13:00,14,74.55,74.57,74.26,74.34,1178
20190501|2019-03-14 20:00,15,74.3,74.64,74.28,74.44,193
20190501|2019-03-14 20:30,15,74.44,74.76,74.44,74.64,202
20190501|2019-03-14 21:00,15,74.64,74.69,74.56,74.67,66
20190501|2019-03-14 21:30,15,74.67,74.67,74.6,74.64,66
20190501|2019-03-14 22:00,15,74.65,74.69,74.56,74.56,42
20190501|2019-03-14 22:30,15,74.53,74.63,74.5,74.63,29
20190501|2019-03-14 23:00,15,74.63,74.73,74.63,74.65,20
20190501|2019-03-14 23:30,15,74.69,74.73,74.62,74.68,31
20190501|2019-03-15 00:00,15,74.67,74.67,74.58,74.58,10
20190501|2019-03-15 00:30,15,74.61,74.74,74.61,74.74,47
20190501|2019-03-15 01:00,15,74.73,74.75,74.69,74.75,26
20190501|2019-03-15 01:30,15,74.74,74.76,74.69,74.7,28
20190501|2019-03-15 02:00,15,74.68,74.7,74.59,74.7,84
20190501|2019-03-15 02:30,15,74.67,74.7,74.62,74.68,63
20190501|2019-03-15 03:00,15,74.68,74.7,74.63,74.69,25
20190501|2019-03-15 03:30,15,74.68,74.71,74.6,74.7,55
20190501|2019-03-15 04:00,15,74.69,74.72,74.67,74.71,18
20190501|2019-03-15 04:30,15,74.73,74.73,74.61,74.73,117
20190501|2019-03-15 05:00,15,74.73,74.78,74.72,74.75,36
20190501|2019-03-15 05:30,15,74.74,74.75,74.66,74.67,55
20190501|2019-03-15 06:00,15,74.65,74.71,74.56,74.69,80
20190501|2019-03-15 06:30,15,74.71,74.75,74.68,74.68,73
20190501|2019-03-15 07:00,15,74.67,74.73,74.58,74.73,187
20190501|2019-03-15 07:30,15,74.74,74.75,74.6,74.65,184
20190501|2019-03-15 08:00,15,74.67,75.29,74.67,75.23,1219
20190501|2019-03-15 08:30,15,75.23,75.75,75.21,75.53,1694
20190501|2019-03-15 09:00,15,75.54,75.6,75.31,75.4,595
20190501|2019-03-15 09:30,15,75.39,75.42,75.1,75.33,970
20190501|2019-03-15 10:00,15,75.33,75.69,75.33,75.43,897
20190501|2019-03-15 10:30,15,75.42,75.5,75.31,75.44,385
20190501|2019-03-15 11:00,15,75.42,75.7,75.41,75.68,1008
20190501|2019-03-15 11:30,15,75.69,75.7,75.61,75.67,683
20190501|2019-03-15 12:00,15,75.66,75.83,75.62,75.66,922
20190501|2019-03-15 12:30,15,75.65,75.7,75.38,75.56,612
20190501|2019-03-15 13:00,15,75.57,75.68,75.44,75.54,1169
20190501|2019-03-17 20:00,18,75.4,75.74,75.4,75.68,193
20190501|2019-03-17 20:30,18,75.6,75.69,75.58,75.62,24
20190501|2019-03-17 21:00,18,75.62,75.71,75.61,75.66,26
20190501|2019-03-17 21:30,18,75.7,75.71,75.49,75.57,50
20190501|2019-03-17 22:00,18,75.53,75.71,75.53,75.71,31
20190501|2019-03-17 22:30,18,75.63,75.71,75.62,75.7,18
20190501|2019-03-17 23:00,18,75.7,75.74,75.7,75.74,46
20190501|2019-03-17 23:30,18,75.7,75.74,75.7,75.7,11
20190501|2019-03-18 00:00,18,75.7,75.7,75.66,75.66,5
20190501|2019-03-18 00:30,18,75.66,75.66,75.66,75.66,8
20190501|2019-03-18 01:00,18,75.66,75.69,75.65,75.65,12
20190501|2019-03-18 01:30,18,75.68,75.69,75.65,75.65,28
20190501|2019-03-18 02:00,18,75.66,75.74,75.64,75.74,60
20190501|2019-03-18 02:30,18,75.75,75.79,75.74,75.74,69
20190501|2019-03-18 03:00,18,75.74,75.76,75.71,75.71,14
20190501|2019-03-18 03:30,18,75.73,75.76,75.66,75.74,53
20190501|2019-03-18 04:00,18,75.75,75.78,75.72,75.75,36
20190501|2019-03-18 04:30,18,75.76,75.77,75.7,75.75,53
20190501|2019-03-18 05:00,18,75.74,75.78,75.7,75.75,66
20190501|2019-03-18 05:30,18,75.74,75.75,75.5,75.69,232
20190501|2019-03-18 06:00,18,75.69,75.79,75.69,75.76,37
20190501|2019-03-18 06:30,18,75.75,75.79,75.68,75.79,48
20190501|2019-03-18 07:00,18,75.78,75.91,75.67,75.67,345
20190501|2019-03-18 07:30,18,75.65,75.65,75.25,75.3,623
20190501|2019-03-18 08:00,18,75.28,75.35,74.89,75.07,1119
20190501|2019-03-18 08:30,18,75.11,75.35,74.95,75.34,350
20190501|2019-03-18 09:00,18,75.34,75.69,75.3,75.63,728
20190501|2019-03-18 09:30,18,75.64,75.73,75.56,75.63,927
20190501|2019-03-18 10:00,18,75.6,75.8,75.42,75.44,1143
20190501|2019-03-18 10:30,18,75.42,75.44,75.2,75.23,706
20190501|2019-03-18 11:00,18,75.21,75.33,75.04,75.33,689
20190501|2019-03-18 11:30,18,75.33,75.39,75.18,75.19,396
20190501|2019-03-18 12:00,18,75.21,75.64,75.16,75.58,499
20190501|2019-03-18 12:30,18,75.55,75.66,75.49,75.52,455
20190501|2019-03-18 13:00,18,75.54,75.55,75.2,75.27,951
20190501|2019-03-18 20:00,19,75.22,75.27,75.22,75.27,30
20190501|2019-03-18 20:30,19,75.27,75.32,75.27,75.3,11
20190501|2019-03-18 21:00,19,75.29,75.31,75.25,75.25,19
20190501|2019-03-18 21:30,19,75.25,75.28,75.21,75.28,32
20190501|2019-03-18 22:00,19,75.27,75.34,75.26,75.34,20
20190501|2019-03-18 23:00,19,75.35,75.35,75.34,75.35,6
20190501|2019-03-18 23:30,19,75.35,75.35,75.34,75.34,3
20190501|2019-03-19 00:00,19,75.38,75.41,75.37,75.4,22
20190501|2019-03-19 00:30,19,75.4,75.42,75.37,75.37,24
20190501|2019-03-19 01:00,19,75.37,75.42,75.37,75.37,42
20190501|2019-03-19 01:30,19,75.37,75.37,75.33,75.33,56
20190501|2019-03-19 02:00,19,75.31,75.31,75.25,75.27,24
20190501|2019-03-19 02:30,19,75.29,75.39,75.27,75.37,44
20190501|2019-03-19 03:00,19,75.38,75.38,75.27,75.33,43
20190501|2019-03-19 03:30,19,75.35,75.41,75.35,75.41,16
20190501|2019-03-19 04:00,19,75.41,75.42,75.37,75.39,45
20190501|2019-03-19 04:30,19,75.39,75.39,75.32,75.32,29
20190501|2019-03-19 05:00,19,75.33,75.35,75.32,75.34,44
20190501|2019-03-19 05:30,19,75.34,75.39,75.33,75.39,37
20190501|2019-03-19 06:00,19,75.4,75.41,75.37,75.4,9
20190501|2019-03-19 06:30,19,75.38,75.41,75.35,75.35,22
20190501|2019-03-19 07:00,19,75.35,75.65,75.35,75.62,295
20190501|2019-03-19 07:30,19,75.63,75.7,75.57,75.7,300
20190501|2019-03-19 08:00,19,75.68,75.9,75.64,75.9,751
20190501|2019-03-19 08:30,19,75.9,76.35,75.88,76.16,4027
20190501|2019-03-19 09:00,19,76.16,76.21,75.85,75.97,914
20190501|2019-03-19 09:30,19,75.98,76.04,75.8,75.81,824
20190501|2019-03-19 10:00,19,75.83,75.84,75.67,75.77,1059
20190501|2019-03-19 10:30,19,75.77,75.93,75.71,75.89,664
20190501|2019-03-19 11:00,19,75.89,75.98,75.71,75.78,529
20190501|2019-03-19 11:30,19,75.79,75.9,75.67,75.75,1152
20190501|2019-03-19 12:00,19,75.73,76,75.66,75.97,804
20190501|2019-03-19 12:30,19,75.96,76.21,75.8,75.99,1074
20190501|2019-03-19 13:00,19,75.98,75.99,75.5,75.57,1329
20190501|2019-03-19 20:00,20,75.53,75.55,75.25,75.49,239
20190501|2019-03-19 20:30,20,75.48,75.49,75.44,75.49,37
20190501|2019-03-19 21:00,20,75.43,75.45,75.33,75.4,73
20190501|2019-03-19 21:30,20,75.49,75.49,75.43,75.49,20
20190501|2019-03-19 22:00,20,75.49,75.49,75.47,75.49,5
20190501|2019-03-19 22:30,20,75.49,75.52,75.48,75.51,64
20190501|2019-03-19 23:00,20,75.49,75.51,75.49,75.51,2
20190501|2019-03-19 23:30,20,75.48,75.48,75.45,75.45,5
20190501|2019-03-20 00:00,20,75.45,75.45,75.41,75.41,7
20190501|2019-03-20 00:30,20,75.4,75.52,75.37,75.52,17
20190501|2019-03-20 01:00,20,75.52,75.52,75.51,75.51,19
20190501|2019-03-20 01:30,20,75.51,75.52,75.47,75.51,67
20190501|2019-03-20 02:00,20,75.49,75.52,75.49,75.52,7
20190501|2019-03-20 02:30,20,75.51,75.58,75.51,75.58,76
20190501|2019-03-20 03:00,20,75.59,75.59,75.55,75.56,17
20190501|2019-03-20 03:30,20,75.56,75.59,75.5,75.5,44
20190501|2019-03-20 04:00,20,75.52,75.52,75.42,75.5,84
20190501|2019-03-20 04:30,20,75.51,75.62,75.51,75.62,38
20190501|2019-03-20 05:00,20,75.61,75.62,75.51,75.57,35
20190501|2019-03-20 05:30,20,75.59,75.61,75.48,75.5,45
20190501|2019-03-20 06:00,20,75.51,75.6,75.49,75.56,32
20190501|2019-03-20 06:30,20,75.56,75.65,75.54,75.65,124
20190501|2019-03-20 07:00,20,75.65,75.65,75.45,75.47,188
20190501|2019-03-20 07:30,20,75.5,75.59,75.43,75.44,106
20190501|2019-03-20 08:00,20,75.44,75.56,75.42,75.51,293
20190501|2019-03-20 08:30,20,75.52,75.58,75.45,75.47,416
20190501|2019-03-20 09:00,20,75.47,75.86,75.47,75.77,932
20190501|2019-03-20 09:30,20,75.77,75.88,75.15,75.38,1580
20190501|2019-03-20 10:00,20,75.4,75.61,75.3,75.6,442
20190501|2019-03-20 10:30,20,75.6,75.64,75.45,75.53,333
20190501|2019-03-20 11:00,20,75.53,75.75,75.53,75.69,362
20190501|2019-03-20 11:30,20,75.7,75.7,75.42,75.53,411
20190501|2019-03-20 12:00,20,75.52,75.74,75.5,75.69,412
20190501|2019-03-20 12:30,20,75.7,75.74,75.54,75.64,381
20190501|2019-03-20 13:00,20,75.62,75.76,75.45,75.6,1097
20190501|2019-03-20 20:00,21,75.69,75.75,75.61,75.74,126
20190501|2019-03-20 20:30,21,75.74,75.75,75.69,75.75,37
20190501|2019-03-20 21:00,21,75.75,75.75,75.67,75.68,45
20190501|2019-03-20 21:30,21,75.68,75.72,75.68,75.72,28
20190501|2019-03-20 22:00,21,75.7,75.7,75.65,75.65,56
20190501|2019-03-20 22:30,21,75.7,75.71,75.7,75.71,4
20190501|2019-03-20 23:00,21,75.72,75.75,75.72,75.75,24
20190501|2019-03-20 23:30,21,75.74,75.74,75.74,75.74,2
20190501|2019-03-21 01:00,21,75.7,75.74,75.7,75.7,14
20190501|2019-03-21 01:30,21,75.74,75.8,75.72,75.79,55
20190501|2019-03-21 02:00,21,75.76,75.8,75.75,75.78,12
20190501|2019-03-21 02:30,21,75.78,75.85,75.77,75.85,53
20190501|2019-03-21 03:00,21,75.85,75.85,75.76,75.77,57
20190501|2019-03-21 03:30,21,75.77,75.77,75.71,75.73,40
20190501|2019-03-21 04:00,21,75.73,75.84,75.71,75.84,114
20190501|2019-03-21 04:30,21,75.81,75.84,75.7,75.71,90
20190501|2019-03-21 05:00,21,75.73,75.8,75.73,75.77,34
20190501|2019-03-21 05:30,21,75.79,75.98,75.76,75.98,140
20190501|2019-03-21 06:00,21,75.98,75.98,75.86,75.93,49
20190501|2019-03-21 06:30,21,75.95,75.95,75.8,75.82,58
20190501|2019-03-21 07:00,21,75.76,75.8,75.5,75.5,596
20190501|2019-03-21 07:30,21,75.53,75.92,75.45,75.6,780
20190501|2019-03-21 08:00,21,75.64,75.71,75.51,75.53,401
20190501|2019-03-21 08:30,21,75.52,75.61,75.45,75.52,359
20190501|2019-03-21 09:00,21,75.56,75.56,75.37,75.44,425
20190501|2019-03-21 09:30,21,75.41,75.78,75.41,75.67,419
20190501|2019-03-21 10:00,21,75.65,75.79,75.65,75.75,268
20190501|2019-03-21 10:30,21,75.78,76.14,75.66,76.01,1052
20190501|2019-03-21 11:00,21,76.01,76.3,76.01,76.05,1313
20190501|2019-03-21 11:30,21,76.07,76.62,76.02,76.57,1681
20190501|2019-03-21 12:00,21,76.6,77.59,76.56,77.56,5620
20190501|2019-03-21 12:30,21,77.59,77.82,77.41,77.6,3192
20190501|2019-03-21 13:00,21,77.62,77.62,76.75,77.05,2376
20190501|2019-03-21 20:00,22,77,77.05,76.77,76.96,247
20190501|2019-03-21 20:30,22,77.03,77.03,76.93,76.99,32
20190501|2019-03-21 21:00,22,77,77,77,77,2
20190501|2019-03-21 21:30,22,77,77.04,77,77.01,29
20190501|2019-03-21 22:00,22,77.01,77.06,77,77.06,63
20190501|2019-03-21 22:30,22,77.06,77.15,77.06,77.14,51
20190501|2019-03-21 23:00,22,77.15,77.29,77.15,77.29,106
20190501|2019-03-21 23:30,22,77.28,77.35,77.27,77.31,55
20190501|2019-03-22 00:00,22,77.3,77.35,77.25,77.28,29
20190501|2019-03-22 00:30,22,77.25,77.45,77.25,77.39,106
20190501|2019-03-22 01:00,22,77.4,77.4,77.28,77.28,109
20190501|2019-03-22 01:30,22,77.31,77.45,77.31,77.41,102
20190501|2019-03-22 02:00,22,77.41,77.42,77.35,77.4,31
20190501|2019-03-22 02:30,22,77.4,77.49,77.33,77.49,61
20190501|2019-03-22 03:00,22,77.48,77.55,77.47,77.55,299
20190501|2019-03-22 03:30,22,77.58,77.59,77.16,77.21,217
20190501|2019-03-22 04:00,22,77.22,77.4,77.2,77.26,117
20190501|2019-03-22 04:30,22,77.22,77.28,77.16,77.23,23
20190501|2019-03-22 05:00,22,77.22,77.28,77.21,77.23,34
20190501|2019-03-22 05:30,22,77.23,77.3,77.23,77.29,40
20190501|2019-03-22 06:00,22,77.29,77.3,77.21,77.22,138
20190501|2019-03-22 06:30,22,77.22,77.22,77.02,77.06,262
20190501|2019-03-22 07:00,22,77.04,77.35,77,77.13,324
20190501|2019-03-22 07:30,22,77.13,77.29,77.08,77.28,292
20190501|2019-03-22 08:00,22,77.27,77.35,76.88,77.03,973
20190501|2019-03-22 08:30,22,77.07,77.35,76.9,76.91,904
20190501|2019-03-22 09:00,22,76.92,77.04,76.45,76.72,1707
20190501|2019-03-22 09:30,22,76.78,76.83,76.5,76.68,1469
20190501|2019-03-22 10:00,22,76.68,76.91,76.5,76.53,657
20190501|2019-03-22 10:30,22,76.53,76.67,76.45,76.46,729
20190501|2019-03-22 11:00,22,76.47,76.57,76.05,76.52,1958
20190501|2019-03-22 11:30,22,76.47,76.7,76.4,76.46,712
20190501|2019-03-22 12:00,22,76.42,76.7,76.42,76.58,362
20190501|2019-03-22 12:30,22,76.58,76.7,76.52,76.61,439
20190501|2019-03-22 13:00,22,76.61,76.81,76.51,76.6,1013
20190501|2019-03-24 20:00,25,76.7,76.75,76.6,76.68,140
20190501|2019-03-24 20:30,25,76.7,77.01,76.7,76.94,341
20190501|2019-03-24 21:00,25,76.94,77.06,76.82,76.88,70
20190501|2019-03-24 21:30,25,76.89,76.93,76.89,76.9,42
20190501|2019-03-24 22:00,25,76.95,76.95,76.82,76.83,22
20190501|2019-03-24 22:30,25,76.82,76.82,76.79,76.79,2
20190501|2019-03-24 23:00,25,76.82,76.9,76.78,76.78,28
20190501|2019-03-24 23:30,25,76.79,76.89,76.79,76.89,12
20190501|2019-03-25 00:00,25,76.88,76.9,76.85,76.9,22
20190501|2019-03-25 00:30,25,76.9,76.9,76.8,76.81,23
20190501|2019-03-25 01:00,25,76.9,76.91,76.82,76.82,14
20190501|2019-03-25 01:30,25,76.81,76.81,76.76,76.78,6
20190501|2019-03-25 02:00,25,76.8,76.8,76.63,76.63,137
20190501|2019-03-25 02:30,25,76.68,76.75,76.68,76.74,26
20190501|2019-03-25 03:00,25,76.74,76.81,76.68,76.79,106
20190501|2019-03-25 03:30,25,76.79,76.91,76.78,76.84,82
20190501|2019-03-25 04:00,25,76.8,76.91,76.8,76.89,18
20190501|2019-03-25 04:30,25,76.88,76.92,76.88,76.92,14
20190501|2019-03-25 05:00,25,76.94,76.97,76.85,76.88,34
20190501|2019-03-25 05:30,25,76.9,76.91,76.62,76.81,185
20190501|2019-03-25 06:00,25,76.75,76.75,76.56,76.68,85
20190501|2019-03-25 06:30,25,76.65,76.81,76.63,76.81,58
20190501|2019-03-25 07:00,25,76.77,77.09,76.76,77.08,273
20190501|2019-03-25 07:30,25,77.09,77.1,76.89,76.92,269
20190501|2019-03-25 08:00,25,76.91,77.06,76.76,76.81,380
20190501|2019-03-25 08:30,25,76.83,76.83,76.48,76.52,701
20190501|2019-03-25 09:00,25,76.51,76.58,76.17,76.58,1039
20190501|2019-03-25 09:30,25,76.6,76.8,76.42,76.74,809
20190501|2019-03-25 10:00,25,76.74,77.02,76.74,76.9,726
20190501|2019-03-25 10:30,25,76.91,77.24,76.78,77.22,1070
20190501|2019-03-25 11:00,25,77.23,77.35,76.96,77.27,823
20190501|2019-03-25 11:30,25,77.28,77.4,77.08,77.38,602
20190501|2019-03-25 12:00,25,77.38,77.49,77.31,77.45,596
20190501|2019-03-25 12:30,25,77.44,77.64,77.44,77.62,910
20190501|2019-03-25 13:00,25,77.6,77.77,77.59,77.75,2562
20190501|2019-03-25 20:00,26,77.63,77.73,77.42,77.68,347
20190501|2019-03-25 20:30,26,77.68,77.73,77.68,77.73,17
20190501|2019-03-25 21:00,26,77.73,77.9,77.73,77.84,225
20190501|2019-03-25 21:30,26,77.82,77.9,77.82,77.9,112
20190501|2019-03-25 22:00,26,77.89,77.97,77.89,77.95,81
20190501|2019-03-25 22:30,26,77.97,77.98,77.9,77.91,77
20190501|2019-03-25 23:00,26,77.9,77.9,77.83,77.88,19
20190501|2019-03-25 23:30,26,77.88,77.92,77.88,77.92,10
20190501|2019-03-26 00:00,26,77.91,77.91,77.87,77.88,14
20190501|2019-03-26 00:30,26,77.87,77.87,77.79,77.79,25
20190501|2019-03-26 01:00,26,77.85,77.86,77.76,77.77,56
20190501|2019-03-26 01:30,26,77.77,77.8,77.67,77.71,204
20190501|2019-03-26 02:00,26,77.71,77.73,77.6,77.65,126
20190501|2019-03-26 02:30,26,77.66,77.68,77.46,77.55,78
20190501|2019-03-26 03:00,26,77.57,77.67,77.48,77.65,104
20190501|2019-03-26 03:30,26,77.66,77.69,77.66,77.69,22
20190501|2019-03-26 04:00,26,77.69,77.8,77.66,77.77,47
20190501|2019-03-26 04:30,26,77.75,77.84,77.71,77.78,35
20190501|2019-03-26 05:00,26,77.82,77.84,77.71,77.76,48
20190501|2019-03-26 05:30,26,77.76,77.77,77.66,77.71,74
20190501|2019-03-26 06:00,26,77.66,77.73,77.48,77.64,165
20190501|2019-03-26 06:30,26,77.62,77.69,77.57,77.69,58
20190501|2019-03-26 07:00,26,77.69,77.8,77.52,77.59,457
20190501|2019-03-26 07:30,26,77.59,77.7,77.46,77.68,232
20190501|2019-03-26 08:00,26,77.66,77.72,77.47,77.58,650
20190501|2019-03-26 08:30,26,77.57,77.74,77.52,77.54,695
20190501|2019-03-26 09:00,26,77.54,77.71,77.49,77.68,559
20190501|2019-03-26 09:30,26,77.68,77.8,77.5,77.8,966
20190501|2019-03-26 10:00,26,77.78,77.97,77.75,77.85,1229
20190501|2019-03-26 10:30,26,77.84,77.95,77.78,77.92,944
20190501|2019-03-26 11:00,26,77.91,77.95,77.78,77.81,706
20190501|2019-03-26 11:30,26,77.79,77.84,77.7,77.84,384
20190501|2019-03-26 12:00,26,77.83,77.9,77.79,77.89,435
20190501|2019-03-26 12:30,26,77.89,77.9,77.83,77.88,564
20190501|2019-03-26 13:00,26,77.88,77.9,77.8,77.86,1250
20190501|2019-03-26 20:00,27,77.75,77.77,77.69,77.72,84
20190501|2019-03-26 20:30,27,77.73,77.73,77.65,77.67,14
20190501|2019-03-26 21:00,27,77.73,77.74,77.73,77.73,8
20190501|2019-03-26 21:30,27,77.73,77.75,77.72,77.74,19
20190501|2019-03-26 22:00,27,77.74,77.74,77.67,77.67,9
20190501|2019-03-26 22:30,27,77.68,77.68,77.66,77.66,3
20190501|2019-03-26 23:00,27,77.65,77.69,77.61,77.67,53
20190501|2019-03-26 23:30,27,77.65,77.65,77.63,77.63,9
20190501|2019-03-27 00:00,27,77.63,77.67,77.61,77.64,52
20190501|2019-03-27 00:30,27,77.6,77.63,77.55,77.63,87
20190501|2019-03-27 01:00,27,77.62,77.62,77.49,77.52,139
20190501|2019-03-27 01:30,27,77.5,77.5,77.26,77.29,169
20190501|2019-03-27 02:00,27,77.33,77.47,77.33,77.44,22
20190501|2019-03-27 02:30,27,77.44,77.47,77.42,77.47,11
20190501|2019-03-27 03:00,27,77.48,77.57,77.47,77.56,41
20190501|2019-03-27 03:30,27,77.55,77.6,77.55,77.55,29
20190501|2019-03-27 04:00,27,77.56,77.6,77.56,77.58,27
20190501|2019-03-27 04:30,27,77.6,77.6,77.56,77.58,29
20190501|2019-03-27 05:00,27,77.57,77.6,77.52,77.54,79
20190501|2019-03-27 05:30,27,77.53,77.59,77.5,77.54,100
20190501|2019-03-27 06:00,27,77.52,77.56,77.52,77.55,68
20190501|2019-03-27 06:30,27,77.57,77.6,77.56,77.57,59
20190501|2019-03-27 07:00,27,77.58,77.62,77.5,77.6,338
20190501|2019-03-27 07:30,27,77.59,77.63,77.58,77.59,250
20190501|2019-03-27 08:00,27,77.58,77.61,77.5,77.54,333
20190501|2019-03-27 08:30,27,77.56,77.69,77.21,77.34,1264
20190501|2019-03-27 09:00,27,77.32,77.46,77.16,77.3,758
20190501|2019-03-27 09:30,27,77.3,77.5,77.28,77.47,733
20190501|2019-03-27 10:00,27,77.5,77.59,77.23,77.42,569
20190501|2019-03-27 10:30,27,77.4,77.4,76.86,77.05,1403
20190501|2019-03-27 11:00,27,77.06,77.08,76.67,76.75,1510
20190501|2019-03-27 11:30,27,76.81,76.99,76.59,76.89,685
20190501|2019-03-27 12:00,27,76.89,77.14,76.89,77.11,449
20190501|2019-03-27 12:30,27,77.11,77.24,77.01,77.09,474
20190501|2019-03-27 13:00,27,77.09,77.17,76.91,76.94,822
20190501|2019-03-27 20:00,28,76.95,77.03,76.87,76.87,158
20190501|2019-03-27 20:30,28,76.85,76.85,76.6,76.68,73
20190501|2019-03-27 21:00,28,76.64,76.66,76.02,76.03,666
20190501|2019-03-27 21:30,28,76.02,76.31,76.02,76.16,225
20190501|2019-03-27 22:00,28,76.17,76.44,76.17,76.44,93
20190501|2019-03-27 22:30,28,76.48,76.62,76.48,76.6,38
20190501|2019-03-27 23:00,28,76.52,76.56,76.5,76.56,10
20190501|2019-03-27 23:30,28,76.51,76.51,76.51,76.51,2
20190501|2019-03-28 00:00,28,76.55,76.57,76.49,76.55,8
20190501|2019-03-28 00:30,28,76.58,76.69,76.58,76.69,13
20190501|2019-03-28 01:00,28,76.7,76.72,76.7,76.7,24
20190501|2019-03-28 01:30,28,76.65,76.69,76.45,76.45,51
20190501|2019-03-28 02:00,28,76.52,76.63,76.52,76.59,16
20190501|2019-03-28 02:30,28,76.59,76.59,76.52,76.52,15
20190501|2019-03-28 03:00,28,76.46,76.57,76.46,76.57,55
20190501|2019-03-28 03:30,28,76.56,76.56,76.55,76.56,6
20190501|2019-03-28 04:00,28,76.59,76.59,76.54,76.54,15
20190501|2019-03-28 04:30,28,76.53,76.59,76.52,76.59,11
20190501|2019-03-28 05:00,28,76.59,76.69,76.54,76.64,72
20190501|2019-03-28 05:30,28,76.67,76.81,76.66,76.81,41
20190501|2019-03-28 06:00,28,76.82,76.9,76.79,76.9,126
20190501|2019-03-28 06:30,28,76.89,76.92,76.59,76.67,113
20190501|2019-03-28 07:00,28,76.63,76.88,76.55,76.71,255
20190501|2019-03-28 07:30,28,76.79,77.15,76.66,76.8,754
20190501|2019-03-28 08:00,28,76.77,76.98,76.74,76.82,271
20190501|2019-03-28 08:30,28,76.82,76.9,76.33,76.34,651
20190501|2019-03-28 09:00,28,76.35,76.47,76.15,76.37,1095
20190501|2019-03-28 09:30,28,76.34,76.44,76.23,76.34,699
20190501|2019-03-28 10:00,28,76.33,76.33,75.57,75.79,2626
20190501|2019-03-28 10:30,28,75.81,75.86,75.52,75.58,986
20190501|2019-03-28 11:00,28,75.58,75.66,75.52,75.65,554
20190501|2019-03-28 11:30,28,75.63,75.88,75.61,75.62,707
20190501|2019-03-28 12:00,28,75.62,75.92,75.61,75.87,474
20190501|2019-03-28 12:30,28,75.87,75.93,75.8,75.82,308
20190501|2019-03-28 13:00,28,75.82,75.96,75.8,75.9,765
20190501|2019-03-28 20:00,29,75.9,75.9,75.75,75.82,73
20190501|2019-03-28 20:30,29,75.76,75.87,75.76,75.87,37
20190501|2019-03-28 21:00,29,75.83,75.87,75.75,75.87,37
20190501|2019-03-28 21:30,29,75.88,75.91,75.84,75.84,24
20190501|2019-03-28 22:00,29,75.84,75.94,75.83,75.9,30
20190501|2019-03-28 22:30,29,75.86,75.86,75.85,75.85,5
20190501|2019-03-28 23:00,29,75.85,75.85,75.77,75.8,34
20190501|2019-03-28 23:30,29,75.8,75.84,75.78,75.84,10
20190501|2019-03-29 00:00,29,75.85,75.85,75.81,75.81,8
20190501|2019-03-29 00:30,29,75.83,75.92,75.83,75.92,37
20190501|2019-03-29 01:00,29,75.88,75.92,75.83,75.87,21
20190501|2019-03-29 01:30,29,75.8,75.85,75.72,75.72,57
20190501|2019-03-29 02:00,29,75.76,75.79,75.73,75.77,18
20190501|2019-03-29 02:30,29,75.79,75.79,75.75,75.76,33
20190501|2019-03-29 03:00,29,75.9,75.97,75.9,75.91,55
20190501|2019-03-29 03:30,29,75.91,76.06,75.9,76.05,106
20190501|2019-03-29 04:00,29,76.04,76.13,76.01,76.13,92
20190501|2019-03-29 04:30,29,76.1,76.12,76.01,76.03,29
20190501|2019-03-29 05:00,29,76.02,76.13,75.98,76.13,52
20190501|2019-03-29 05:30,29,76.08,76.18,76.03,76.16,67
20190501|2019-03-29 06:00,29,76.17,76.27,76.09,76.26,105
20190501|2019-03-29 06:30,29,76.27,76.36,76.25,76.36,147
20190501|2019-03-29 07:00,29,76.36,76.49,76.23,76.48,254
20190501|2019-03-29 07:30,29,76.47,76.85,76.39,76.62,847
20190501|2019-03-29 08:00,29,76.63,76.8,76.6,76.73,432
20190501|2019-03-29 08:30,29,76.73,76.79,76.59,76.59,460
20190501|2019-03-29 09:00,29,76.61,76.7,76.47,76.58,515
20190501|2019-03-29 09:30,29,76.59,76.67,76.42,76.49,655
20190501|2019-03-29 10:00,29,76.49,76.69,76.49,76.67,527
20190501|2019-03-29 10:30,29,76.68,76.78,76.36,76.43,895
20190501|2019-03-29 11:00,29,76.42,77.45,76.42,77.29,2928
20190501|2019-03-29 11:30,29,77.29,77.76,77.2,77.55,1938
20190501|2019-03-29 12:00,29,77.55,77.69,77.41,77.66,774
20190501|2019-03-29 12:30,29,77.65,77.8,77.49,77.54,939
20190501|2019-03-29 13:00,29,77.53,77.66,77.25,77.6,1980
20190501|2019-03-31 20:00,1,77.73,77.73,77.46,77.5,224
20190501|2019-03-31 20:30,1,77.5,77.51,77.25,77.28,275
20190501|2019-03-31 21:00,1,77.28,77.3,77.22,77.26,178
20190501|2019-03-31 21:30,1,77.26,77.27,77.18,77.21,87
20190501|2019-03-31 22:00,1,77.21,77.36,77.18,77.33,78
20190501|2019-03-31 22:30,1,77.35,77.43,77.27,77.43,42
20190501|2019-03-31 23:00,1,77.4,77.45,77.4,77.45,18
20190501|2019-03-31 23:30,1,77.43,77.43,77.28,77.28,17
20190501|2019-04-01 00:00,1,77.3,77.3,77.29,77.29,17
20190501|2019-04-01 00:30,1,77.25,77.32,77.25,77.32,15
20190501|2019-04-01 01:00,1,77.26,77.34,77.24,77.34,10
20190501|2019-04-01 01:30,1,77.3,77.35,77.26,77.28,42
20190501|2019-04-01 02:00,1,77.3,77.48,77.3,77.43,72
20190501|2019-04-01 02:30,1,77.44,77.59,77.43,77.55,86
20190501|2019-04-01 03:00,1,77.54,77.54,77.44,77.44,75
20190501|2019-04-01 03:30,1,77.49,77.55,77.48,77.5,51
20190501|2019-04-01 04:00,1,77.5,77.5,77.34,77.37,118
20190501|2019-04-01 04:30,1,77.4,77.49,77.4,77.41,68
20190501|2019-04-01 05:00,1,77.43,77.48,77.39,77.47,42
20190501|2019-04-01 05:30,1,77.47,77.55,77.44,77.55,32
20190501|2019-04-01 06:00,1,77.56,77.58,77.46,77.46,58
20190501|2019-04-01 06:30,1,77.44,77.53,77.37,77.52,107
20190501|2019-04-01 07:00,1,77.51,77.6,77.46,77.47,280
20190501|2019-04-01 07:30,1,77.44,77.6,77.39,77.53,361
20190501|2019-04-01 08:00,1,77.51,77.73,77.45,77.73,530
20190501|2019-04-01 08:30,1,77.73,77.83,77.64,77.77,965
20190501|2019-04-01 09:00,1,77.77,77.88,77.76,77.84,1113
20190501|2019-04-01 09:30,1,77.84,77.88,77.76,77.84,917
20190501|2019-04-01 10:00,1,77.86,77.88,77.77,77.85,735
20190501|2019-04-01 10:30,1,77.85,77.86,77.75,77.84,555
20190501|2019-04-01 11:00,1,77.84,77.85,77.68,77.69,655
20190501|2019-04-01 11:30,1,77.69,77.7,77.49,77.59,648
20190501|2019-04-01 12:00,1,77.59,77.6,77.43,77.58,523
20190501|2019-04-01 12:30,1,77.58,77.61,77.33,77.33,742
20190501|2019-04-01 13:00,1,77.32,77.58,77.25,77.26,1752
20190501|2019-04-01 20:00,2,77.27,77.36,77.25,77.32,52
20190501|2019-04-01 20:30,2,77.32,77.37,77.15,77.3,82
20190501|2019-04-01 21:00,2,77.25,77.26,77.23,77.23,10
20190501|2019-04-01 21:30,2,77.24,77.24,76.74,76.86,270
20190501|2019-04-01 22:00,2,76.94,76.94,76.59,76.59,108
20190501|2019-04-01 22:30,2,76.63,76.83,76.6,76.81,59
20190501|2019-04-01 23:00,2,76.81,76.82,76.8,76.8,5
20190501|2019-04-01 23:30,2,76.84,76.89,76.84,76.89,10
20190501|2019-04-02 00:00,2,76.85,76.97,76.85,76.93,30
20190501|2019-04-02 00:30,2,76.97,76.97,76.9,76.91,45
20190501|2019-04-02 01:00,2,76.9,77.08,76.9,77.04,59
20190501|2019-04-02 01:30,2,77.04,77.04,76.93,76.95,37
20190501|2019-04-02 02:00,2,76.94,77.06,76.88,76.88,97
20190501|2019-04-02 02:30,2,76.87,77,76.87,76.96,60
20190501|2019-04-02 03:00,2,76.98,76.98,76.89,76.95,71
20190501|2019-04-02 03:30,2,76.93,77.07,76.93,77.04,68
20190501|2019-04-02 04:00,2,77,77.08,76.94,77.06,82
20190501|2019-04-02 04:30,2,77.04,77.04,76.95,76.95,48
20190501|2019-04-02 05:00,2,76.99,77,76.95,76.95,25
20190501|2019-04-02 05:30,2,76.96,77.1,76.96,76.99,74
20190501|2019-04-02 06:00,2,76.96,76.99,76.85,76.85,60
20190501|2019-04-02 06:30,2,76.83,76.88,76.62,76.71,211
20190501|2019-04-02 07:00,2,76.72,76.92,76.55,76.92,314
20190501|2019-04-02 07:30,2,76.92,77.01,76.78,77.01,404
20190501|2019-04-02 08:00,2,76.97,77.05,76.84,76.89,287
20190501|2019-04-02 08:30,2,76.86,77.03,76.47,76.86,1247
20190501|2019-04-02 09:00,2,76.85,76.92,76.74,76.8,414
20190501|2019-04-02 09:30,2,76.79,76.84,76.6,76.61,656
20190501|2019-04-02 10:00,2,76.63,77,76.57,76.79,834
20190501|2019-04-02 10:30,2,76.8,76.92,76.72,76.78,292
20190501|2019-04-02 11:00,2,76.81,77.07,76.77,77.01,501
20190501|2019-04-02 11:30,2,77,77.11,76.88,76.92,344
20190501|2019-04-02 12:00,2,76.91,77.22,76.83,77.02,540
20190501|2019-04-02 12:30,2,77.05,77.16,76.89,77.15,431
20190501|2019-04-02 13:00,2,77.15,77.3,77.12,77.28,1446
20190501|2019-04-02 20:00,3,77.27,77.36,77.27,77.32,133
20190501|2019-04-02 20:30,3,77.3,77.49,77.3,77.47,183
20190501|2019-04-02 21:00,3,77.47,77.49,77.4,77.43,47
20190501|2019-04-02 21:30,3,77.41,77.46,77.39,77.46,24
20190501|2019-04-02 22:00,3,77.44,77.5,77.44,77.5,25
20190501|2019-04-02 22:30,3,77.5,77.5,77.49,77.5,13
20190501|2019-04-02 23:00,3,77.5,77.5,77.35,77.35,23
20190501|2019-04-02 23:30,3,77.43,77.43,77.43,77.43,1
20190501|2019-04-03 00:00,3,77.43,77.45,77.43,77.45,9
20190501|2019-04-03 00:30,3,77.43,77.45,77.43,77.45,4
20190501|2019-04-03 01:00,3,77.46,77.5,77.41,77.49,67
20190501|2019-04-03 01:30,3,77.49,77.55,77.49,77.55,80
20190501|2019-04-03 02:00,3,77.55,77.55,77.5,77.52,14
20190501|2019-04-03 02:30,3,77.51,77.56,77.51,77.52,53
20190501|2019-04-03 03:00,3,77.56,77.64,77.56,77.62,121
20190501|2019-04-03 03:30,3,77.63,77.67,77.62,77.66,118
20190501|2019-04-03 04:00,3,77.67,77.67,77.56,77.56,85
20190501|2019-04-03 04:30,3,77.55,77.58,77.49,77.49,70
20190501|2019-04-03 05:00,3,77.5,77.58,77.5,77.56,60
20190501|2019-04-03 05:30,3,77.56,77.58,77.52,77.54,34
20190501|2019-04-03 06:00,3,77.52,77.59,77.5,77.59,66
20190501|2019-04-03 06:30,3,77.57,77.67,77.53,77.67,141
20190501|2019-04-03 07:00,3,77.67,77.93,77.64,77.92,1274
20190501|2019-04-03 07:30,3,77.93,77.93,77.72,77.89,416
20190501|2019-04-03 08:00,3,77.89,77.9,77.66,77.79,288
20190501|2019-04-03 08:30,3,77.78,77.88,77.72,77.83,557
20190501|2019-04-03 09:00,3,77.84,77.93,77.65,77.7,753
20190501|2019-04-03 09:30,3,77.69,77.79,77.55,77.59,581
20190501|2019-04-03 10:00,3,77.61,77.65,77.47,77.47,554
20190501|2019-04-03 10:30,3,77.47,77.61,77.35,77.51,460
20190501|2019-04-03 11:00,3,77.53,77.62,77.33,77.33,552
20190501|2019-04-03 11:30,3,77.35,77.43,76.91,76.94,1155
20190501|2019-04-03 12:00,3,76.94,77.19,76.94,77.02,639
20190501|2019-04-03 12:30,3,77.05,77.28,77.05,77.18,515
20190501|2019-04-03 13:00,3,77.18,77.18,77,77.1,819
20190501|2019-04-03 20:00,4,76.85,77.22,76.85,77.18,188
20190501|2019-04-03 20:30,4,77.22,77.22,77.1,77.2,42
20190501|2019-04-03 21:00,4,77.13,77.22,77.11,77.21,44
20190501|2019-04-03 21:30,4,77.23,77.25,77.18,77.22,42
20190501|2019-04-03 22:00,4,77.25,77.27,77.19,77.27,14
20190501|2019-04-03 22:30,4,77.28,77.4,77.21,77.4,15
20190501|2019-04-03 23:00,4,77.37,77.41,77.35,77.35,7
20190501|2019-04-03 23:30,4,77.4,77.41,77.3,77.3,16
20190501|2019-04-04 00:00,4,77.35,77.35,77.28,77.28,2
20190501|2019-04-04 00:30,4,77.28,77.41,77.28,77.41,55
20190501|2019-04-04 01:00,4,77.3,77.4,77.3,77.36,29
20190501|2019-04-04 01:30,4,77.36,77.36,77.28,77.32,71
20190501|2019-04-04 02:00,4,77.34,77.43,77.3,77.38,65
20190501|2019-04-04 02:30,4,77.39,77.47,77.36,77.37,76
20190501|2019-04-04 03:00,4,77.37,77.49,77.34,77.48,65
20190501|2019-04-04 03:30,4,77.47,77.49,77.4,77.46,21
20190501|2019-04-04 04:00,4,77.48,77.54,77.45,77.5,76
20190501|2019-04-04 04:30,4,77.48,77.5,77.45,77.49,49
20190501|2019-04-04 05:00,4,77.51,77.54,77.5,77.52,30
20190501|2019-04-04 05:30,4,77.5,77.54,77.46,77.46,35
20190501|2019-04-04 06:00,4,77.46,77.61,77.45,77.58,122
20190501|2019-04-04 06:30,4,77.58,77.7,77.58,77.63,272
20190501|2019-04-04 07:00,4,77.62,77.76,77.48,77.65,620
20190501|2019-04-04 07:30,4,77.67,77.8,77.27,77.36,843
20190501|2019-04-04 08:00,4,77.38,77.5,77.25,77.46,405
20190501|2019-04-04 08:30,4,77.45,77.59,77.3,77.38,489
20190501|2019-04-04 09:00,4,77.38,77.48,77.1,77.34,631
20190501|2019-04-04 09:30,4,77.35,77.63,77.28,77.55,602
20190501|2019-04-04 10:00,4,77.57,77.58,77.26,77.45,467
20190501|2019-04-04 10:30,4,77.46,77.49,77.28,77.34,324
20190501|2019-04-04 11:00,4,77.35,77.51,77.33,77.51,307
20190501|2019-04-04 11:30,4,77.49,77.57,77.45,77.48,262
20190501|2019-04-04 12:00,4,77.47,77.52,77.42,77.5,208
20190501|2019-04-04 12:30,4,77.52,77.52,77.3,77.41,284
20190501|2019-04-04 13:00,4,77.41,77.46,77.17,77.41,611
20190501|2019-04-04 20:00,5,77.32,77.33,77.15,77.31,93
20190501|2019-04-04 20:30,5,77.24,77.24,77.05,77.23,75
20190501|2019-04-04 21:00,5,77.18,77.2,77.15,77.2,12
20190501|2019-04-04 21:30,5,77.26,77.34,77.26,77.34,37
20190501|2019-04-04 22:00,5,77.26,77.33,77.25,77.3,36
20190501|2019-04-04 23:00,5,77.3,77.3,77.25,77.3,22
20190501|2019-04-04 23:30,5,77.3,77.32,77.27,77.27,11
20190501|2019-04-05 00:00,5,77.28,77.3,77.27,77.27,6
20190501|2019-04-05 00:30,5,77.3,77.35,77.3,77.3,24
20190501|2019-04-05 01:00,5,77.27,77.4,77.27,77.33,61
20190501|2019-04-05 01:30,5,77.37,77.66,77.37,77.66,232
20190501|2019-04-05 02:00,5,77.66,77.68,77.59,77.65,42
20190501|2019-04-05 02:30,5,77.64,77.67,77.55,77.55,65
20190501|2019-04-05 03:00,5,77.57,77.7,77.57,77.61,59
20190501|2019-04-05 03:30,5,77.58,77.62,77.57,77.62,55
20190501|2019-04-05 04:00,5,77.6,77.63,77.55,77.61,53
20190501|2019-04-05 04:30,5,77.59,77.62,77.58,77.58,36
20190501|2019-04-05 05:00,5,77.61,77.62,77.57,77.57,57
20190501|2019-04-05 05:30,5,77.56,77.6,77.54,77.54,20
20190501|2019-04-05 06:00,5,77.55,77.58,77.52,77.56,33
20190501|2019-04-05 06:30,5,77.53,77.53,77.42,77.42,91
20190501|2019-04-05 07:00,5,77.43,77.58,77.42,77.55,164
20190501|2019-04-05 07:30,5,77.52,77.6,77.44,77.53,178
20190501|2019-04-05 08:00,5,77.52,77.78,77.52,77.7,384
20190501|2019-04-05 08:30,5,77.69,78.36,77.64,78.18,2766
20190501|2019-04-05 09:00,5,78.18,78.35,78.15,78.21,806
20190501|2019-04-05 09:30,5,78.2,78.4,77.95,78.29,1274
20190501|2019-04-05 10:00,5,78.3,78.4,78.2,78.2,848
20190501|2019-04-05 10:30,5,78.2,78.34,78.01,78.06,489
20190501|2019-04-05 11:00,5,78.06,78.29,78.06,78.29,426
20190501|2019-04-05 11:30,5,78.3,78.3,78.17,78.2,376
20190501|2019-04-05 12:00,5,78.21,78.23,78.06,78.2,475
20190501|2019-04-05 12:30,5,78.19,78.27,78.1,78.26,359
20190501|2019-04-05 13:00,5,78.28,78.48,78.18,78.34,2136
20190501|2019-04-07 20:00,8,78.39,78.39,78.25,78.35,329
20190501|2019-04-07 20:30,8,78.35,78.41,78.29,78.41,40
20190501|2019-04-07 21:00,8,78.36,78.44,78.34,78.43,24
20190501|2019-04-07 21:30,8,78.39,78.43,78.38,78.42,26
20190501|2019-04-07 22:00,8,78.42,78.43,78.36,78.43,23
20190501|2019-04-07 22:30,8,78.43,78.43,78.25,78.29,134
20190501|2019-04-07 23:00,8,78.33,78.36,78.33,78.36,7
20190501|2019-04-07 23:30,8,78.33,78.33,78.26,78.3,23
20190501|2019-04-08 00:00,8,78.34,78.37,78.34,78.37,10
20190501|2019-04-08 00:30,8,78.38,78.38,78.29,78.29,50
20190501|2019-04-08 01:00,8,78.27,78.34,78.26,78.32,52
20190501|2019-04-08 01:30,8,78.35,78.39,78.33,78.36,10
20190501|2019-04-08 02:00,8,78.35,78.4,78.35,78.4,24
20190501|2019-04-08 02:30,8,78.4,78.4,78.37,78.4,14
20190501|2019-04-08 03:00,8,78.37,78.37,78.31,78.32,62
20190501|2019-04-08 03:30,8,78.37,78.37,78.33,78.37,28
20190501|2019-04-08 04:00,8,78.36,78.36,78.33,78.33,18
20190501|2019-04-08 04:30,8,78.35,78.35,78.2,78.23,92
20190501|2019-04-08 05:00,8,78.23,78.26,78.23,78.25,30
20190501|2019-04-08 05:30,8,78.25,78.3,78.2,78.2,31
20190501|2019-04-08 06:00,8,78.2,78.2,77.85,77.9,500
20190501|2019-04-08 06:30,8,77.92,78.08,77.91,78.04,122
20190501|2019-04-08 07:00,8,78.04,78.18,77.92,78.03,353
20190501|2019-04-08 07:30,8,78.03,78.11,77.89,77.99,318
20190501|2019-04-08 08:00,8,77.99,78.23,77.97,78.23,434
20190501|2019-04-08 08:30,8,78.23,78.34,78.14,78.18,426
20190501|2019-04-08 09:00,8,78.18,78.37,78.07,78.28,810
20190501|2019-04-08 09:30,8,78.28,78.59,78.24,78.5,1157
20190501|2019-04-08 10:00,8,78.5,78.71,78.38,78.69,1094
20190501|2019-04-08 10:30,8,78.7,78.75,78.61,78.65,558
20190501|2019-04-08 11:00,8,78.68,78.8,78.65,78.79,572
20190501|2019-04-08 11:30,8,78.8,78.94,78.74,78.84,928
20190501|2019-04-08 12:00,8,78.84,79,78.82,78.99,794
20190501|2019-04-08 12:30,8,79,79.08,78.93,79.03,879
20190501|2019-04-08 13:00,8,79.03,79.04,78.82,78.94,1451
20190501|2019-04-08 20:00,9,78.88,78.88,78.64,78.68,119
20190501|2019-04-08 20:30,9,78.66,78.7,78.61,78.7,106
20190501|2019-04-08 21:00,9,78.68,78.79,78.68,78.7,54
20190501|2019-04-08 21:30,9,78.7,78.75,78.68,78.75,24
20190501|2019-04-08 22:00,9,78.75,78.75,78.7,78.72,38
20190501|2019-04-08 22:30,9,78.71,78.74,78.7,78.73,13
20190501|2019-04-08 23:00,9,78.72,78.73,78.68,78.73,14
20190501|2019-04-08 23:30,9,78.73,78.8,78.73,78.78,36
20190501|2019-04-09 00:00,9,78.75,78.75,78.73,78.73,3
20190501|2019-04-09 00:30,9,78.71,78.73,78.67,78.67,53
20190501|2019-04-09 01:00,9,78.69,78.77,78.69,78.77,35
20190501|2019-04-09 01:30,9,78.77,78.8,78.72,78.77,80
20190501|2019-04-09 02:00,9,78.77,78.92,78.77,78.9,255
20190501|2019-04-09 02:30,9,78.9,78.92,78.86,78.88,73
20190501|2019-04-09 03:00,9,78.87,78.89,78.76,78.86,101
20190501|2019-04-09 03:30,9,78.81,78.93,78.8,78.89,141
20190501|2019-04-09 04:00,9,78.9,78.93,78.89,78.93,48
20190501|2019-04-09 04:30,9,78.93,79.13,78.92,79.13,482
20190501|2019-04-09 05:00,9,79.13,79.15,79.04,79.13,163
20190501|2019-04-09 05:30,9,79.13,79.15,79.1,79.13,98
20190501|2019-04-09 06:00,9,79.13,79.2,79.12,79.2,179
20190501|2019-04-09 06:30,9,79.17,79.3,79.17,79.21,471
20190501|2019-04-09 07:00,9,79.22,79.31,79.06,79.06,623
20190501|2019-04-09 07:30,9,79.05,79.12,78.89,79.04,548
20190501|2019-04-09 08:00,9,79.08,79.12,78.98,78.99,437
20190501|2019-04-09 08:30,9,78.99,79.1,78.53,78.58,1328
20190501|2019-04-09 09:00,9,78.58,78.74,78.43,78.44,852
20190501|2019-04-09 09:30,9,78.46,78.47,78.02,78.05,1905
20190501|2019-04-09 10:00,9,78.05,78.3,77.57,78.28,2013
20190501|2019-04-09 10:30,9,78.3,78.44,78.15,78.37,417
20190501|2019-04-09 11:00,9,78.35,78.58,77.89,78.17,1387
20190501|2019-04-09 11:30,9,78.17,78.17,77.77,77.89,577
20190501|2019-04-09 12:00,9,77.9,78.09,77.87,77.96,289
20190501|2019-04-09 12:30,9,77.97,78.09,77.8,77.94,330
20190501|2019-04-09 13:00,9,77.93,78.14,77.86,78.06,831
20190501|2019-04-09 20:00,10,78.18,78.18,77.96,78.05,105
20190501|2019-04-09 20:30,10,78.05,78.08,78.05,78.08,16
20190501|2019-04-09 21:00,10,78.13,78.13,78.09,78.1,5
20190501|2019-04-09 21:30,10,78.09,78.1,78.07,78.1,34
20190501|2019-04-09 22:00,10,78.1,78.2,78.1,78.19,210
20190501|2019-04-09 22:30,10,78.19,78.19,78.16,78.19,64
20190501|2019-04-09 23:00,10,78.17,78.18,78.16,78.16,6
20190501|2019-04-09 23:30,10,78.16,78.18,78.13,78.13,16
20190501|2019-04-10 00:00,10,78.11,78.12,78.06,78.06,8
20190501|2019-04-10 00:30,10,78.14,78.25,78.14,78.17,232
20190501|2019-04-10 01:00,10,78.18,78.35,78,78.04,112
20190501|2019-04-10 01:30,10,78.01,78.12,77.67,77.71,147
20190501|2019-04-10 02:00,10,77.83,78.01,77.75,78,44
20190501|2019-04-10 02:30,10,78,78,77.79,77.84,56
20190501|2019-04-10 03:00,10,77.82,77.98,77.8,77.93,38
20190501|2019-04-10 03:30,10,77.86,78,77.79,77.99,101
20190501|2019-04-10 04:00,10,77.99,78.07,77.99,78.01,25
20190501|2019-04-10 04:30,10,78.03,78.14,78.03,78.14,36
20190501|2019-04-10 05:00,10,78.12,78.2,78.12,78.17,52
20190501|2019-04-10 05:30,10,78.17,78.17,78.01,78.02,34
20190501|2019-04-10 06:00,10,78.03,78.19,78.03,78.19,43
20190501|2019-04-10 06:30,10,78.18,78.24,78.17,78.2,28
20190501|2019-04-10 07:00,10,78.16,78.2,78.06,78.15,140
20190501|2019-04-10 07:30,10,78.19,78.21,77.82,77.9,339
20190501|2019-04-10 08:00,10,77.93,78.01,77.8,77.97,162
20190501|2019-04-10 08:30,10,77.99,78.17,77.9,77.95,354
20190501|2019-04-10 09:00,10,77.93,78.04,77.72,77.96,498
20190501|2019-04-10 09:30,10,77.98,78.01,77.6,77.6,687
20190501|2019-04-10 10:00,10,77.61,77.74,77.32,77.52,1030
20190501|2019-04-10 10:30,10,77.51,77.65,77.42,77.52,356
20190501|2019-04-10 11:00,10,77.46,77.56,77.4,77.49,350
20190501|2019-04-10 11:30,10,77.5,77.65,77.48,77.64,272
20190501|2019-04-10 12:00,10,77.63,77.7,77.55,77.62,544
20190501|2019-04-10 12:30,10,77.6,77.88,77.6,77.75,488
20190501|2019-04-10 13:00,10,77.74,77.8,77.51,77.59,899
20190501|2019-04-10 20:00,11,77.77,77.77,77.58,77.76,111
20190501|2019-04-10 20:30,11,77.72,77.79,77.69,77.79,74
20190501|2019-04-10 21:00,11,77.74,77.8,77.71,77.76,44
20190501|2019-04-10 21:30,11,77.75,77.79,77.71,77.79,22
20190501|2019-04-10 22:00,11,77.74,77.74,77.65,77.65,18
20190501|2019-04-10 22:30,11,77.65,77.71,77.65,77.71,5
20190501|2019-04-10 23:00,11,77.68,77.74,77.68,77.7,18
20190501|2019-04-10 23:30,11,77.72,77.72,77.63,77.64,10
20190501|2019-04-11 00:00,11,77.72,77.76,77.7,77.7,8
20190501|2019-04-11 00:30,11,77.64,77.68,77.6,77.64,32
20190501|2019-04-11 01:00,11,77.61,77.7,77.61,77.68,107
20190501|2019-04-11 01:30,11,77.68,77.81,77.68,77.81,107
20190501|2019-04-11 02:00,11,77.81,77.83,77.64,77.7,88
20190501|2019-04-11 02:30,11,77.75,77.75,77.68,77.71,61
20190501|2019-04-11 03:00,11,77.7,77.77,77.7,77.77,10
20190501|2019-04-11 03:30,11,77.78,77.94,77.78,77.94,106
20190501|2019-04-11 04:00,11,77.9,77.93,77.79,77.8,75
20190501|2019-04-11 04:30,11,77.77,77.81,77.75,77.8,24
20190501|2019-04-11 05:00,11,77.85,77.86,77.7,77.78,42
20190501|2019-04-11 06:00,11,77.72,77.82,77.72,77.77,28
20190501|2019-04-11 06:30,11,77.77,77.88,77.76,77.83,59
20190501|2019-04-11 07:00,11,77.85,77.87,77.6,77.62,131
20190501|2019-04-11 07:30,11,77.62,77.74,77.33,77.42,592
20190501|2019-04-11 08:00,11,77.45,77.5,77.19,77.47,640
20190501|2019-04-11 08:30,11,77.48,77.79,77.38,77.66,283
20190501|2019-04-11 09:00,11,77.66,77.77,77.46,77.69,505
20190501|2019-04-11 09:30,11,77.7,77.78,77.49,77.67,425
20190501|2019-04-11 10:00,11,77.66,77.84,77.66,77.74,261
20190501|2019-04-11 10:30,11,77.73,77.73,77.55,77.55,401
20190501|2019-04-11 11:00,11,77.54,77.64,77.53,77.62,318
20190501|2019-04-11 11:30,11,77.63,77.7,77.4,77.53,374
20190501|2019-04-11 12:00,11,77.51,77.54,77.39,77.41,245
20190501|2019-04-11 12:30,11,77.41,77.41,77.02,77.03,792
20190501|2019-04-11 13:00,11,77.05,77.07,76.86,76.98,1217
20190501|2019-04-11 20:00,12,76.98,77.19,76.88,76.89,248
20190501|2019-04-11 20:30,12,77,77.3,77,77.25,143
20190501|2019-04-11 21:00,12,77.25,77.25,77.12,77.17,31
20190501|2019-04-11 21:30,12,77.2,77.21,77.17,77.17,9
20190501|2019-04-11 22:00,12,77.19,77.24,77.19,77.21,44
20190501|2019-04-11 22:30,12,77.19,77.24,77.19,77.23,19
20190501|2019-04-11 23:00,12,77.25,77.25,77.2,77.22,12
20190501|2019-04-11 23:30,12,77.22,77.27,77.22,77.25,9
20190501|2019-04-12 00:00,12,77.3,77.38,77.27,77.38,41
20190501|2019-04-12 00:30,12,77.33,77.33,77.23,77.23,20
20190501|2019-04-12 01:00,12,77.28,77.33,77.27,77.27,23
20190501|2019-04-12 01:30,12,77.26,77.29,77.22,77.29,25
20190501|2019-04-12 02:00,12,77.29,77.38,77.29,77.34,23
20190501|2019-04-12 02:30,12,77.29,77.35,77.29,77.35,10
20190501|2019-04-12 03:00,12,77.32,77.32,77.28,77.3,18
20190501|2019-04-12 03:30,12,77.33,77.33,77.25,77.3,24
20190501|2019-04-12 04:00,12,77.31,77.42,77.31,77.4,75
20190501|2019-04-12 04:30,12,77.41,77.79,77.41,77.57,454
20190501|2019-04-12 05:00,12,77.56,77.66,77.52,77.52,68
20190501|2019-04-12 05:30,12,77.56,77.69,77.55,77.56,52
20190501|2019-04-12 06:00,12,77.59,77.6,77.52,77.57,48
20190501|2019-04-12 06:30,12,77.56,77.63,77.54,77.63,18
20190501|2019-04-12 07:00,12,77.67,78,77.67,77.89,787
20190501|2019-04-12 07:30,12,77.89,78,77.82,77.97,873
20190501|2019-04-12 08:00,12,77.97,78.16,77.9,78.15,837
20190501|2019-04-12 08:30,12,78.14,78.55,78.07,78.2,1538
20190501|2019-04-12 09:00,12,78.2,78.65,78.16,78.5,1092
20190501|2019-04-12 09:30,12,78.46,78.62,78.4,78.55,586
20190501|2019-04-12 10:00,12,78.55,78.55,78.41,78.42,482
20190501|2019-04-12 10:30,12,78.45,78.5,78.25,78.28,325
20190501|2019-04-12 11:00,12,78.32,78.42,78.2,78.3,197
20190501|2019-04-12 11:30,12,78.33,78.49,78.2,78.43,326
20190501|2019-04-12 12:00,12,78.43,78.56,78.36,78.46,466
20190501|2019-04-12 12:30,12,78.47,78.55,78.33,78.43,196
20190501|2019-04-12 13:00,12,78.44,78.47,78,78.01,1267
20190501|2019-04-14 20:00,15,78.14,78.17,77.81,77.92,156
20190501|2019-04-14 20:30,15,77.99,78.09,77.92,78.06,18
20190501|2019-04-14 21:00,15,78.13,78.25,78.13,78.17,17
20190501|2019-04-14 21:30,15,78.22,78.29,78.2,78.2,9
20190501|2019-04-14 22:00,15,78.2,78.3,78.2,78.3,16
20190501|2019-04-14 22:30,15,78.33,78.35,78.28,78.28,8
20190501|2019-04-14 23:00,15,78.27,78.34,78.27,78.34,9
20190501|2019-04-15 00:00,15,78.34,78.43,78.34,78.43,22
20190501|2019-04-15 00:30,15,78.3,78.31,78.3,78.31,3
20190501|2019-04-15 01:00,15,78.36,78.4,78.36,78.39,11
20190501|2019-04-15 01:30,15,78.4,78.43,78.2,78.21,55
20190501|2019-04-15 02:00,15,78.22,78.22,78.11,78.14,22
20190501|2019-04-15 02:30,15,78.09,78.15,78.06,78.1,21
20190501|2019-04-15 03:00,15,78.1,78.2,78.07,78.16,37
20190501|2019-04-15 03:30,15,78.2,78.22,78.13,78.22,22
20190501|2019-04-15 04:00,15,78.27,78.27,78.27,78.27,5
20190501|2019-04-15 04:30,15,78.26,78.26,78.25,78.25,4
20190501|2019-04-15 05:00,15,78.19,78.25,78.19,78.2,14
20190501|2019-04-15 05:30,15,78.2,78.23,78.2,78.23,10
20190501|2019-04-15 06:00,15,78.21,78.33,78.2,78.33,36
20190501|2019-04-15 06:30,15,78.34,78.35,78.29,78.31,40
20190501|2019-04-15 07:00,15,78.31,78.37,78.05,78.07,162
20190501|2019-04-15 07:30,15,78.04,78.34,78,78.25,90
20190501|2019-04-15 08:00,15,78.23,78.24,77.87,77.87,195
20190501|2019-04-15 08:30,15,77.86,77.92,76.9,76.94,1040
20190501|2019-04-15 09:00,15,76.97,77.07,76.1,76.46,1632
20190501|2019-04-15 09:30,15,76.48,76.52,75.7,76.02,1084
20190501|2019-04-15 10:00,15,76.07,76.84,76,76.43,241
20190501|2019-04-15 10:30,15,76.51,76.58,76.2,76.45,145
20190501|2019-04-15 11:00,15,76.45,76.62,76.4,76.5,50
20190501|2019-04-15 11:30,15,76.5,76.56,76.45,76.45,84
20190501|2019-04-15 12:00,15,76.46,76.56,76.45,76.48,60
20190501|2019-04-15 12:30,15,76.43,76.49,76.32,76.38,147
20190501|2019-04-15 13:00,15,76.4,76.77,76.33,76.74,268
20190501|2019-04-15 20:00,16,76.49,76.77,76.49,76.7,55
20190501|2019-04-15 20:30,16,76.7,76.79,76.69,76.79,26
20190501|2019-04-15 21:00,16,76.79,76.9,76.79,76.9,7
20190501|2019-04-15 21:30,16,76.9,77.12,76.9,77.11,39
20190501|2019-04-15 22:00,16,77.05,77.17,77.05,77.17,5
20190501|2019-04-15 22:30,16,77.27,77.3,77.27,77.3,47
20190501|2019-04-15 23:00,16,77.32,77.32,77.1,77.1,23
20190501|2019-04-15 23:30,16,77.17,77.18,77.17,77.18,3
20190501|2019-04-16 00:00,16,77.08,77.08,77.02,77.03,26
20190501|2019-04-16 00:30,16,77.1,77.1,77.03,77.03,21
20190501|2019-04-16 01:00,16,77.04,77.04,77.04,77.04,4
20190501|2019-04-16 01:30,16,77,77.1,76.65,76.7,171
20190501|2019-04-16 02:00,16,76.73,76.85,76.65,76.79,79
20190501|2019-04-16 02:30,16,76.85,76.95,76.85,76.95,5
20190501|2019-04-16 03:00,16,77.05,77.09,76.99,77.02,14
20190501|2019-04-16 03:30,16,76.97,77.03,76.91,76.97,26
20190501|2019-04-16 04:00,16,76.96,76.99,76.71,76.8,85
20190501|2019-04-16 04:30,16,76.76,77.01,76.74,77.01,59
20190501|2019-04-16 05:00,16,76.91,76.94,76.84,76.86,18
20190501|2019-04-16 05:30,16,76.95,76.97,76.83,76.97,24
20190501|2019-04-16 06:00,16,76.93,76.93,76.76,76.9,60
20190501|2019-04-16 06:30,16,76.89,76.98,76.83,76.97,24
20190501|2019-04-16 07:00,16,77.07,77.1,76.85,76.94,133
20190501|2019-04-16 07:30,16,77.04,77.2,77.03,77.14,87
20190501|2019-04-16 08:00,16,77.15,77.48,77.1,77.42,169
20190501|2019-04-16 08:30,16,77.48,77.7,77.38,77.7,141
20190501|2019-04-16 09:00,16,77.8,78.22,77.76,77.77,299
20190501|2019-04-16 09:30,16,77.76,77.88,77.57,77.57,242
20190501|2019-04-16 10:00,16,77.57,77.73,77.49,77.62,186
20190501|2019-04-16 10:30,16,77.56,77.64,77.3,77.38,225
20190501|2019-04-16 11:00,16,77.38,77.77,77.38,77.73,143
20190501|2019-04-16 11:30,16,77.76,77.83,77.57,77.66,297
20190501|2019-04-16 12:00,16,77.61,78.04,77.57,77.97,267
20190501|2019-04-16 12:30,16,77.91,78.13,77.88,78.03,93
20190501|2019-04-16 13:00,16,77.98,78.05,77.82,77.94,146
20190501|2019-04-16 20:00,17,77.94,77.94,77.92,77.92,17
20190501|2019-04-16 23:00,17,78.05,78.05,78.04,78.04,11
20190501|2019-04-17 00:00,17,78,78.05,78,78.05,23
20190501|2019-04-17 00:30,17,78.09,78.15,78.09,78.15,28
20190501|2019-04-17 01:00,17,78.14,78.18,78.05,78.05,22
20190501|2019-04-17 01:30,17,78.15,78.15,78.12,78.13,11
20190501|2019-04-17 02:00,17,78.2,78.2,78.15,78.16,18
20190501|2019-04-17 02:30,17,78.15,78.2,78.13,78.18,32
20190501|2019-04-17 03:00,17,78.18,78.26,78.18,78.25,106
20190501|2019-04-17 03:30,17,78.22,78.22,78.15,78.2,27
20190501|2019-04-17 04:00,17,78.25,78.25,78.2,78.21,22
20190501|2019-04-17 04:30,17,78.18,78.18,78.15,78.16,15
20190501|2019-04-17 05:30,17,78.02,78.18,78.02,78.18,5
20190501|2019-04-17 06:00,17,78.2,78.2,78.2,78.2,1
20190501|2019-04-17 06:30,17,78.02,78.02,78,78.02,3
20190501|2019-04-17 07:00,17,78.1,78.11,77.82,77.82,167
20190501|2019-04-17 07:30,17,77.75,77.82,77.54,77.58,87
20190501|2019-04-17 08:00,17,77.5,77.72,77.5,77.72,69
20190501|2019-04-17 08:30,17,77.84,78,77.58,77.9,39
20190501|2019-04-17 09:00,17,77.86,78,77.68,78,145
20190501|2019-04-17 09:30,17,78.06,78.11,77.91,78.06,79
20190501|2019-04-17 10:00,17,78.1,78.44,78.1,78.42,223
20190501|2019-04-17 10:30,17,78.4,78.42,78.32,78.36,126
20190501|2019-04-17 11:00,17,78.32,78.36,78.12,78.17,156
20190501|2019-04-17 11:30,17,78.15,78.23,78.01,78.19,180
20190501|2019-04-17 12:00,17,78.19,78.25,78.1,78.11,107
20190501|2019-04-17 12:30,17,78.2,78.33,78.05,78.05,204
20190501|2019-04-17 13:00,17,78.04,78.21,78.04,78.21,228
20190501|2019-04-17 20:00,18,78.32,78.32,77.95,78.1,26
20190501|2019-04-17 20:30,18,78.03,78.03,78.03,78.03,1
20190501|2019-04-17 21:00,18,78.15,78.26,78.15,78.26,10
20190501|2019-04-17 21:30,18,78.17,78.17,78.17,78.17,1
20190501|2019-04-17 22:00,18,78.03,78.03,78.02,78.02,2
20190501|2019-04-17 22:30,18,78.07,78.15,77.97,78.15,8
20190501|2019-04-17 23:00,18,78.15,78.17,78.15,78.17,4
20190501|2019-04-18 00:30,18,78.02,78.02,77.95,77.95,14
20190501|2019-04-18 01:00,18,78,78.02,78,78.02,9
20190501|2019-04-18 01:30,18,78.07,78.12,78,78,27
20190501|2019-04-18 02:00,18,78.03,78.12,78.03,78.12,26
20190501|2019-04-18 02:30,18,78.14,78.14,78.08,78.1,14
20190501|2019-04-18 03:00,18,78.12,78.12,78.05,78.05,5
20190501|2019-04-18 03:30,18,78.05,78.05,78.05,78.05,1
20190501|2019-04-18 04:00,18,78.08,78.12,78.07,78.07,13
20190501|2019-04-18 04:30,18,78.07,78.09,78.05,78.05,21
20190501|2019-04-18 05:00,18,78.03,78.05,78.03,78.05,7
20190501|2019-04-18 05:30,18,78.01,78.01,77.98,77.98,5
20190501|2019-04-18 06:00,18,77.95,78,77.81,77.82,56
20190501|2019-04-18 06:30,18,77.92,77.92,77.76,77.77,9
20190501|2019-04-18 07:00,18,77.89,78.03,77.75,78.01,115
20190501|2019-04-18 07:30,18,77.95,77.95,77.6,77.6,79
20190501|2019-04-18 08:00,18,77.72,77.81,77.63,77.65,25
20190501|2019-04-18 08:30,18,77.8,77.85,77.6,77.69,75
20190501|2019-04-18 09:00,18,77.64,77.7,77.4,77.51,221
20190501|2019-04-18 09:30,18,77.51,77.61,77.35,77.38,116
20190501|2019-04-18 10:00,18,77.36,77.39,77.25,77.25,100
20190501|2019-04-18 10:30,18,77.25,77.31,77.2,77.21,51
20190501|2019-04-18 11:00,18,77.22,77.22,77.05,77.15,187
20190501|2019-04-18 11:30,18,77.15,77.31,77.03,77.07,154
20190501|2019-04-18 12:00,18,77.11,77.23,77.05,77.18,187
20190501|2019-04-18 12:30,18,77.2,77.22,77.04,77.06,134
20190501|2019-04-18 13:00,18,77.07,77.39,77.04,77.39,273
20190501|2019-04-21 20:00,22,77.65,77.65,77.38,77.47,47
20190501|2019-04-21 20:30,22,77.45,77.45,77.37,77.37,21
20190501|2019-04-21 21:00,22,77.42,77.42,77.42,77.42,6
20190501|2019-04-21 21:30,22,77.41,77.42,77.37,77.37,51
20190501|2019-04-21 22:00,22,77.33,77.45,77.33,77.45,20
20190501|2019-04-21 22:30,22,77.5,77.52,77.5,77.52,2
20190501|2019-04-21 23:00,22,77.54,77.69,77.54,77.69,30
20190501|2019-04-22 01:00,22,77.51,77.51,77.47,77.47,3
20190501|2019-04-22 01:30,22,77.46,77.46,77.45,77.45,2
20190501|2019-04-22 02:00,22,77.45,77.69,77.45,77.6,23
20190501|2019-04-22 02:30,22,77.59,77.64,77.58,77.64,6
20190501|2019-04-22 03:00,22,77.65,77.73,77.65,77.73,15
20190501|2019-04-22 04:00,22,77.73,77.77,77.73,77.75,8
20190501|2019-04-22 04:30,22,77.77,77.85,77.77,77.85,20
20190501|2019-04-22 05:00,22,77.8,77.85,77.8,77.85,14
20190501|2019-04-22 05:30,22,77.83,77.83,77.81,77.81,4
20190501|2019-04-22 06:00,22,77.79,77.79,77.79,77.79,1
20190501|2019-04-22 06:30,22,77.78,77.78,77.72,77.75,16
20190501|2019-04-22 07:00,22,77.74,77.77,77.69,77.74,9
20190501|2019-04-22 07:30,22,77.78,77.79,77.76,77.76,47
20190501|2019-04-22 08:00,22,77.77,77.86,77.71,77.75,51
20190501|2019-04-22 08:30,22,77.76,77.81,77.65,77.75,326
20190501|2019-04-22 09:00,22,77.76,77.79,77.4,77.56,239
20190501|2019-04-22 09:30,22,77.55,77.68,77.55,77.55,154
20190501|2019-04-22 10:00,22,77.54,77.56,77.1,77.22,147
20190501|2019-04-22 10:30,22,77.15,77.29,77.15,77.18,39
20190501|2019-04-22 11:00,22,77.19,77.21,77,77,101
20190501|2019-04-22 11:30,22,77.07,77.32,77,77.24,28
20190501|2019-04-22 12:00,22,77.16,77.26,77.15,77.23,43
20190501|2019-04-22 12:30,22,77.16,77.45,77.16,77.45,117
20190501|2019-04-22 13:00,22,77.44,77.45,77.1,77.16,89
20190501|2019-04-22 21:00,23,77.1,77.1,77.1,77.1,6
20190501|2019-04-22 21:30,23,77.1,77.1,77.1,77.1,14
20190501|2019-04-22 22:00,23,77.1,77.1,77.1,77.1,19
20190501|2019-04-22 23:00,23,77.1,77.1,77.09,77.09,11
20190501|2019-04-23 00:00,23,77,77,77,77,64
20190501|2019-04-23 00:30,23,77.05,77.05,77.05,77.05,1
20190501|2019-04-23 01:30,23,77,77,77,77,13
20190501|2019-04-23 02:00,23,77,77.05,76.9,76.9,47
20190501|2019-04-23 02:30,23,76.82,76.82,76.8,76.8,7
20190501|2019-04-23 03:00,23,76.69,76.69,76.69,76.69,4
20190501|2019-04-23 04:00,23,76.8,76.8,76.8,76.8,1
20190501|2019-04-23 04:30,23,76.85,76.85,76.85,76.85,1
20190501|2019-04-23 05:00,23,76.93,76.99,76.93,76.99,18
20190501|2019-04-23 05:30,23,76.94,76.94,76.46,76.48,40
20190501|2019-04-23 06:00,23,76.4,76.51,76.33,76.51,56
20190501|2019-04-23 06:30,23,76.59,76.63,76.47,76.53,53
20190501|2019-04-23 07:00,23,76.42,76.49,76.3,76.3,56
20190501|2019-04-23 07:30,23,76.23,76.23,76.11,76.22,64
20190501|2019-04-23 08:00,23,76.3,76.71,76.3,76.71,64
20190501|2019-04-23 08:30,23,76.7,76.7,76.13,76.13,129
20190501|2019-04-23 09:00,23,76.37,76.38,76.22,76.25,43
20190501|2019-04-23 09:30,23,76.3,76.6,76.25,76.6,48
20190501|2019-04-23 10:00,23,76.52,76.66,76.42,76.57,136
20190501|2019-04-23 10:30,23,76.58,77.07,76.58,76.95,80
20190501|2019-04-23 11:00,23,76.88,77.02,76.8,76.82,57
20190501|2019-04-23 11:30,23,76.89,76.93,76.25,76.29,131
20190501|2019-04-23 12:00,23,76.27,76.4,76.26,76.4,35
20190501|2019-04-23 12:30,23,76.42,76.43,76.37,76.4,26
20190501|2019-04-23 13:00,23,76.45,76.65,76.45,76.55,100
20190501|2019-04-24 08:00,24,76.4,76.4,76.2,76.2,4
20190501|2019-04-24 08:30,24,76.2,76.2,76.2,76.2,7
20190501|2019-04-24 09:00,24,76.1,76.15,76.1,76.15,16
20190501|2019-04-24 10:00,24,76.02,76.02,76.02,76.02,2
20190501|2019-04-24 13:00,24,75.85,75.86,75.85,75.86,2
20190501|2019-04-25 09:00,25,76.3,76.3,76.3,76.3,9
20190501|2019-04-25 09:30,25,76.4,76.4,76.4,76.4,3
20190501|2019-04-25 10:00,25,76.5,76.5,76.5,76.5,9
20190501|2019-04-26 08:30,26,76.58,76.58,76.54,76.54,2
20190501|2019-04-29 11:30,29,76.07,76.07,76.07,76.07,13
20190501|2019-04-29 12:00,29,76.1,76.1,76.1,76.1,2
20190501|2019-04-29 12:30,29,76.11,76.15,76.11,76.15,9
20190501|2019-05-01 08:30,1,75.46,75.46,75.46,75.46,1
20190501|2019-05-01 23:30,2,75.65,75.65,75.65,75.65,1
20190501|2019-05-02 09:00,2,74.98,74.98,74.98,74.98,3
20190501|2019-05-06 07:00,6,73.2,73.2,72.4,72.4,2
20190501|2019-05-07 11:00,7,72.9,72.9,72.27,72.27,2
20190501|2019-05-08 09:00,8,72,72,72,72,10
20190701|2018-08-27 07:30,27,83.14,83.14,83.06,83.06,4
20190701|2018-08-27 08:00,27,83.15,83.15,83.15,83.15,1
20190701|2018-08-27 08:30,27,83,83.34,83,83.29,25
20190701|2018-08-27 09:00,27,83.35,83.47,83.35,83.47,15
20190701|2018-08-27 09:30,27,83.54,83.66,83.32,83.32,21
20190701|2018-08-27 10:00,27,83.08,83.08,83.08,83.08,1
20190701|2018-08-27 10:30,27,83.28,83.28,83.28,83.28,1
20190701|2018-08-27 11:00,27,83.12,83.12,83.12,83.12,5
20190701|2018-08-27 11:30,27,83.3,83.4,83.3,83.4,7
20190701|2018-08-27 12:00,27,83.44,83.47,83.44,83.47,3
20190701|2018-08-27 12:30,27,83.52,83.61,83.52,83.61,4
20190701|2018-08-27 13:00,27,83.76,84.17,83.76,83.78,65
20190701|2018-08-27 20:30,28,83.66,83.66,83.66,83.66,11
20190701|2018-08-28 01:00,28,83.7,83.7,83.7,83.7,1
20190701|2018-08-28 04:30,28,84.25,84.25,84.25,84.25,1
20190701|2018-08-28 05:00,28,84.34,84.52,84.34,84.52,13
20190701|2018-08-28 06:00,28,84.06,84.06,84.06,84.06,1
20190701|2018-08-28 07:00,28,84.07,84.07,83.59,83.59,3
20190701|2018-08-28 07:30,28,83.77,83.77,83.77,83.77,1
20190701|2018-08-28 08:30,28,84.12,84.14,83.99,84.14,14
20190701|2018-08-28 09:00,28,84.14,84.15,84.14,84.15,29
20190701|2018-08-28 09:30,28,84,84.06,84,84.05,4
20190701|2018-08-28 10:00,28,84.01,84.54,84.01,84.54,54
20190701|2018-08-28 10:30,28,84.53,84.53,84.52,84.52,2
20190701|2018-08-28 11:00,28,84.5,84.5,84.35,84.35,11
20190701|2018-08-28 11:30,28,84.49,84.49,84.49,84.49,1
20190701|2018-08-28 12:00,28,84.6,84.63,84.56,84.63,22
20190701|2018-08-28 12:30,28,84.62,84.62,84.58,84.58,13
20190701|2018-08-28 13:00,28,84.45,84.45,84.2,84.28,38
20190701|2018-08-28 20:00,29,84.38,84.82,84.37,84.82,7
20190701|2018-08-29 01:30,29,84.21,84.21,84.05,84.05,3
20190701|2018-08-29 03:30,29,84,84,83.95,83.95,2
20190701|2018-08-29 04:30,29,84,84,84,84,1
20190701|2018-08-29 05:30,29,84,84,84,84,11
20190701|2018-08-29 06:30,29,84.17,84.2,84.17,84.2,2
20190701|2018-08-29 07:00,29,84.18,84.18,83.79,83.79,14
20190701|2018-08-29 08:00,29,84.29,84.29,84.29,84.29,3
20190701|2018-08-29 08:30,29,84.02,84.06,83.67,83.79,14
20190701|2018-08-29 09:00,29,83.79,83.89,83.65,83.65,13
20190701|2018-08-29 09:30,29,83.57,83.57,83.46,83.46,21
20190701|2018-08-29 10:30,29,83.91,83.92,83.91,83.92,6
20190701|2018-08-29 11:00,29,83.93,84.35,83.93,84.35,30
20190701|2018-08-29 13:00,29,83.97,84.01,83.96,83.96,27
20190701|2018-08-29 21:30,30,84.28,84.3,84.28,84.3,2
20190701|2018-08-30 05:30,30,84.2,84.2,84.2,84.2,5
20190701|2018-08-30 08:00,30,83.97,84.06,83.95,84.06,11
20190701|2018-08-30 08:30,30,83.91,84,83.54,83.58,74
20190701|2018-08-30 09:00,30,83.49,83.53,83.44,83.44,11
20190701|2018-08-30 09:30,30,83.53,83.53,83.53,83.53,2
20190701|2018-08-30 10:00,30,83.4,83.4,83.31,83.33,5
20190701|2018-08-30 11:00,30,83.13,83.13,83.13,83.13,2
20190701|2018-08-30 12:00,30,83.23,83.25,83.23,83.25,4
20190701|2018-08-30 12:30,30,83.2,83.2,83.2,83.2,14
20190701|2018-08-30 13:00,30,83.35,83.48,83.35,83.47,10
20190701|2018-08-30 20:00,31,83.34,83.34,83.23,83.23,2
20190701|2018-08-31 05:00,31,83.5,83.5,83.5,83.5,18
20190701|2018-08-31 07:00,31,83.36,83.37,83.33,83.33,19
20190701|2018-08-31 07:30,31,83.5,83.7,83.5,83.65,13
20190701|2018-08-31 08:30,31,83.55,83.7,83.55,83.7,22
20190701|2018-08-31 09:00,31,83.68,83.88,83.68,83.88,8
20190701|2018-08-31 09:30,31,83.9,83.9,83.77,83.77,10
20190701|2018-08-31 10:00,31,83.96,83.98,83.88,83.88,7
20190701|2018-08-31 11:00,31,83.99,84,83.77,83.77,5
20190701|2018-08-31 11:30,31,83.78,83.78,83.78,83.78,1
20190701|2018-08-31 12:00,31,83.96,83.96,83.96,83.96,3
20190701|2018-08-31 12:30,31,83.43,83.52,83.43,83.52,4
20190701|2018-08-31 13:00,31,83.4,83.41,83.31,83.31,9
20190701|2018-09-03 20:00,4,83.74,83.92,83.74,83.85,30
20190701|2018-09-03 20:30,4,83.87,84.02,83.87,84.02,7
20190701|2018-09-04 05:00,4,83.28,83.28,83.25,83.25,5
20190701|2018-09-04 05:30,4,83.2,83.2,83.19,83.19,2
20190701|2018-09-04 06:00,4,83.05,83.05,83.02,83.02,13
20190701|2018-09-04 06:30,4,82.97,82.97,82.84,82.84,5
20190701|2018-09-04 07:00,4,82.83,82.83,82.7,82.7,5
20190701|2018-09-04 07:30,4,82.73,82.73,82.73,82.73,9
20190701|2018-09-04 08:00,4,82.72,82.72,82.55,82.62,5
20190701|2018-09-04 08:30,4,82.73,82.8,82.73,82.8,30
20190701|2018-09-04 09:00,4,82.81,82.82,82.81,82.81,5
20190701|2018-09-04 09:30,4,82.6,82.79,82.6,82.61,6
20190701|2018-09-04 10:00,4,82.58,82.58,82.57,82.57,2
20190701|2018-09-04 10:30,4,82.76,83.26,82.73,82.73,15
20190701|2018-09-04 11:00,4,82.8,83,82.78,83,24
20190701|2018-09-04 11:30,4,83,83.6,83,83.5,31
20190701|2018-09-04 12:00,4,83.59,83.66,83.47,83.48,42
20190701|2018-09-04 12:30,4,83.47,83.47,83.4,83.4,7
20190701|2018-09-04 13:00,4,83.65,83.82,83.65,83.77,13
20190701|2018-09-04 20:00,5,83.75,83.75,83.56,83.56,2
20190701|2018-09-04 20:30,5,83.88,83.94,83.88,83.94,9
20190701|2018-09-05 00:30,5,83.47,83.47,83.39,83.39,4
20190701|2018-09-05 01:00,5,83.44,83.44,83.44,83.44,1
20190701|2018-09-05 01:30,5,83.47,83.47,83.45,83.45,3
20190701|2018-09-05 03:00,5,83.4,83.4,83.4,83.4,1
20190701|2018-09-05 04:30,5,83.43,83.43,83.42,83.42,2
20190701|2018-09-05 05:00,5,83.37,83.37,83.36,83.36,2
20190701|2018-09-05 05:30,5,83.13,83.13,82.85,83.06,15
20190701|2018-09-05 06:00,5,83,83,82.98,82.98,3
20190701|2018-09-05 07:00,5,83.16,83.16,83.15,83.15,2
20190701|2018-09-05 07:30,5,83.09,83.22,83.08,83.22,3
20190701|2018-09-05 08:00,5,82.97,82.97,82.97,82.97,1
20190701|2018-09-05 08:30,5,82.86,82.86,82.61,82.66,14
20190701|2018-09-05 09:00,5,82.61,82.67,82.58,82.67,16
20190701|2018-09-05 09:30,5,82.89,82.98,82.89,82.98,6
20190701|2018-09-05 10:30,5,83.02,83.02,83.01,83.01,2
20190701|2018-09-05 12:00,5,82.91,82.91,82.9,82.9,2
20190701|2018-09-05 13:00,5,83.2,83.2,82.8,82.85,32
20190701|2018-09-05 21:30,6,82.71,82.71,82.71,82.71,1
20190701|2018-09-05 23:00,6,83,83,83,83,1
20190701|2018-09-06 01:00,6,82.94,82.94,82.94,82.94,1
20190701|2018-09-06 03:30,6,82.73,82.73,82.73,82.73,1
20190701|2018-09-06 04:30,6,82.72,82.72,82.71,82.71,2
20190701|2018-09-06 05:00,6,82.85,82.91,82.6,82.6,13
20190701|2018-09-06 05:30,6,82.53,82.53,82.52,82.52,5
20190701|2018-09-06 06:30,6,82.64,82.64,82.6,82.6,5
20190701|2018-09-06 07:00,6,82.71,82.82,82.71,82.81,10
20190701|2018-09-06 07:30,6,82.68,82.68,82.63,82.63,3
20190701|2018-09-06 08:30,6,82.73,82.88,82.73,82.82,37
20190701|2018-09-06 09:00,6,83.04,83.07,82.89,82.89,5
20190701|2018-09-06 09:30,6,82.78,82.78,82.55,82.62,32
20190701|2018-09-06 10:00,6,82.49,82.51,82.47,82.51,6
20190701|2018-09-06 10:30,6,82.59,82.61,82.59,82.61,4
20190701|2018-09-06 11:30,6,82.51,82.51,82.5,82.5,2
20190701|2018-09-06 12:00,6,82.48,82.48,82.48,82.48,2
20190701|2018-09-06 12:30,6,82.5,82.5,82.49,82.49,2
20190701|2018-09-06 13:00,6,82.4,82.45,82.4,82.44,5
20190701|2018-09-07 01:00,7,82.37,82.37,82.37,82.37,1
20190701|2018-09-07 01:30,7,82.33,82.33,82.33,82.33,1
20190701|2018-09-07 04:00,7,82.34,82.34,82.34,82.34,1
20190701|2018-09-07 06:30,7,82.36,82.37,82.36,82.37,2
20190701|2018-09-07 07:00,7,82.38,82.56,82.38,82.49,16
20190701|2018-09-07 07:30,7,82.36,82.39,82.3,82.39,14
20190701|2018-09-07 08:00,7,82.32,82.34,82.32,82.34,3
20190701|2018-09-07 08:30,7,82.45,83.28,82.45,83.2,16
20190701|2018-09-07 09:00,7,83.23,83.83,83.23,83.83,37
20190701|2018-09-07 09:30,7,83.72,84.2,83.72,84.17,26
20190701|2018-09-07 10:00,7,84.13,84.13,83.88,83.9,5
20190701|2018-09-07 10:30,7,83.76,83.76,83.69,83.69,2
20190701|2018-09-07 11:00,7,83.5,83.5,82.95,82.95,47
20190701|2018-09-07 11:30,7,82.93,82.95,82.92,82.95,3
20190701|2018-09-07 12:00,7,83.3,83.3,83.3,83.3,1
20190701|2018-09-07 12:30,7,82.96,82.96,82.96,82.96,4
20190701|2018-09-07 13:00,7,82.96,83.07,82.94,83.05,47
20190701|2018-09-09 20:00,10,83.46,84.17,83.46,84,35
20190701|2018-09-10 01:30,10,83.63,83.63,83.56,83.56,6
20190701|2018-09-10 02:00,10,83.71,83.71,83.71,83.71,1
20190701|2018-09-10 03:00,10,83.51,83.51,83.51,83.51,1
20190701|2018-09-10 03:30,10,83.71,83.71,83.71,83.71,1
20190701|2018-09-10 04:00,10,83.71,83.71,83.71,83.71,3
20190701|2018-09-10 05:00,10,83.84,84.03,83.84,84.03,12
20190701|2018-09-10 05:30,10,84.05,84.07,84.05,84.07,2
20190701|2018-09-10 06:30,10,84.12,84.12,84.12,84.12,1
20190701|2018-09-10 07:00,10,83.75,83.75,83.75,83.75,10
20190701|2018-09-10 07:30,10,83.99,84.3,83.99,84.29,15
20190701|2018-09-10 08:00,10,84.29,84.36,84.29,84.36,13
20190701|2018-09-10 08:30,10,84.15,84.33,83.9,83.9,14
20190701|2018-09-10 09:00,10,84.24,84.36,84.24,84.34,33
20190701|2018-09-10 09:30,10,84.28,84.47,84.27,84.47,64
20190701|2018-09-10 10:00,10,84.47,84.47,84.47,84.47,3
20190701|2018-09-10 10:30,10,84.03,84.03,84.03,84.03,1
20190701|2018-09-10 11:00,10,84.25,84.29,84.25,84.29,7
20190701|2018-09-10 12:00,10,84.35,84.58,84.35,84.58,7
20190701|2018-09-10 12:30,10,84.63,84.69,84.59,84.69,22
20190701|2018-09-10 13:00,10,84.67,84.67,84.63,84.66,13
20190701|2018-09-10 22:30,11,84.46,84.46,84.46,84.46,2
20190701|2018-09-11 01:00,11,84.47,84.47,84.47,84.47,1
20190701|2018-09-11 05:30,11,84.23,84.23,84.05,84.05,4
20190701|2018-09-11 07:00,11,83.76,83.76,83.76,83.76,1
20190701|2018-09-11 07:30,11,83.97,83.97,83.95,83.95,2
20190701|2018-09-11 08:00,11,84.03,84.04,83.84,83.84,6
20190701|2018-09-11 08:30,11,83.84,83.84,83.17,83.35,48
20190701|2018-09-11 09:00,11,83.38,83.54,83.38,83.54,2
20190701|2018-09-11 09:30,11,83.36,83.57,83.35,83.57,8
20190701|2018-09-11 10:00,11,83.56,83.6,83.45,83.45,7
20190701|2018-09-11 10:30,11,83.65,83.75,83.63,83.75,11
20190701|2018-09-11 11:00,11,83.64,83.64,83.55,83.55,3
20190701|2018-09-11 11:30,11,83.6,83.6,83.59,83.59,2
20190701|2018-09-11 12:00,11,83.64,83.7,83.64,83.7,2
20190701|2018-09-11 12:30,11,83.6,83.75,83.58,83.75,13
20190701|2018-09-11 13:00,11,83.74,84.03,83.74,83.9,26
20190701|2018-09-11 20:00,12,84.03,84.03,83.97,84.02,48
20190701|2018-09-12 01:30,12,83.67,83.67,83.65,83.65,2
20190701|2018-09-12 05:00,12,83.88,83.89,83.88,83.89,2
20190701|2018-09-12 05:30,12,83.94,83.95,83.94,83.95,4
20190701|2018-09-12 07:00,12,84.01,84.04,83.93,83.93,44
20190701|2018-09-12 07:30,12,84.06,84.1,83.99,84.1,18
20190701|2018-09-12 08:00,12,84.17,84.31,84.17,84.31,4
20190701|2018-09-12 08:30,12,84.25,84.26,84.12,84.15,50
20190701|2018-09-12 09:00,12,84.16,84.16,84.16,84.16,1
20190701|2018-09-12 10:00,12,83.92,83.92,83.89,83.89,2
20190701|2018-09-12 10:30,12,83.86,83.86,83.65,83.65,11
20190701|2018-09-12 11:00,12,83.54,83.54,82.85,82.85,74
20190701|2018-09-12 11:30,12,83.08,83.08,83.06,83.06,4
20190701|2018-09-12 12:00,12,83.22,83.32,83.22,83.32,21
20190701|2018-09-12 12:30,12,83.36,83.52,83.35,83.47,7
20190701|2018-09-12 13:00,12,83.47,83.62,83.42,83.58,53
20190701|2018-09-12 20:00,13,83.49,83.49,83.12,83.12,19
20190701|2018-09-12 20:30,13,83.04,83.18,82.94,83.06,8
20190701|2018-09-12 21:00,13,82.97,82.97,82.95,82.95,9
20190701|2018-09-12 21:30,13,82.95,82.95,82.86,82.86,6
20190701|2018-09-12 22:00,13,82.84,82.84,82.81,82.81,3
20190701|2018-09-12 22:30,13,82.95,82.95,82.95,82.95,1
20190701|2018-09-13 01:30,13,82.98,82.98,82.98,82.98,1
20190701|2018-09-13 03:00,13,83.14,83.14,83.14,83.14,1
20190701|2018-09-13 05:00,13,83.21,83.21,83.21,83.21,1
20190701|2018-09-13 06:00,13,83.21,83.21,83.1,83.1,6
20190701|2018-09-13 06:30,13,83.05,83.05,83.03,83.03,2
20190701|2018-09-13 07:00,13,83.04,83.04,82.91,82.91,11
20190701|2018-09-13 07:30,13,82.91,82.91,82.88,82.88,3
20190701|2018-09-13 08:00,13,82.83,82.85,82.78,82.81,13
20190701|2018-09-13 08:30,13,82.85,83.32,82.85,83.09,12
20190701|2018-09-13 09:00,13,83.14,83.36,83.05,83.07,11
20190701|2018-09-13 09:30,13,83.06,83.08,82.92,83.04,27
20190701|2018-09-13 10:00,13,83.13,83.16,83.03,83.03,7
20190701|2018-09-13 10:30,13,83.01,83.02,82.98,82.98,5
20190701|2018-09-13 11:00,13,83.13,83.13,82.95,83.06,10
20190701|2018-09-13 11:30,13,83.04,83.04,82.9,82.9,15
20190701|2018-09-13 12:00,13,82.9,82.9,82.84,82.88,20
20190701|2018-09-13 12:30,13,82.95,83.03,82.85,82.85,10
20190701|2018-09-13 13:00,13,82.9,82.9,82.75,82.8,27
20190701|2018-09-13 23:00,14,82.75,82.75,82.74,82.74,2
20190701|2018-09-14 01:30,14,82.73,82.73,82.73,82.73,1
20190701|2018-09-14 02:00,14,82.85,82.85,82.85,82.85,1
20190701|2018-09-14 08:00,14,83.03,83.03,83.03,83.03,1
20190701|2018-09-14 08:30,14,83.21,83.24,82.98,82.98,3
20190701|2018-09-14 10:00,14,83.12,83.12,82.98,83.12,19
20190701|2018-09-14 10:30,14,83.03,83.03,83.03,83.03,1
20190701|2018-09-14 11:00,14,82.76,82.76,82.76,82.76,1
20190701|2018-09-14 11:30,14,82.95,82.97,82.95,82.97,4
20190701|2018-09-14 12:30,14,82.9,82.9,82.9,82.9,1
20190701|2018-09-14 13:00,14,82.97,83.06,82.93,82.93,14
20190701|2018-09-16 20:30,17,82.78,82.78,82.72,82.72,12
20190701|2018-09-16 21:00,17,82.72,82.72,82.72,82.72,2
20190701|2018-09-17 00:30,17,82.69,82.76,82.69,82.76,2
20190701|2018-09-17 01:00,17,82.83,82.83,82.82,82.82,9
20190701|2018-09-17 01:30,17,82.75,82.77,82.74,82.77,6
20190701|2018-09-17 03:30,17,82.77,82.94,82.77,82.94,5
20190701|2018-09-17 05:30,17,82.71,82.71,82.71,82.71,1
20190701|2018-09-17 06:30,17,82.65,82.65,82.64,82.64,2
20190701|2018-09-17 07:00,17,82.72,82.72,82.72,82.72,1
20190701|2018-09-17 07:30,17,82.82,82.82,82.82,82.82,1
20190701|2018-09-17 08:30,17,82.8,82.99,82.8,82.99,3
20190701|2018-09-17 09:00,17,83.06,83.06,83.06,83.06,1
20190701|2018-09-17 09:30,17,83.34,83.61,83.34,83.42,12
20190701|2018-09-17 10:00,17,83.39,83.42,83.01,83.01,7
20190701|2018-09-17 10:30,17,83.11,83.11,82.67,82.67,9
20190701|2018-09-17 11:30,17,82.97,82.97,82.89,82.89,4
20190701|2018-09-17 12:00,17,82.94,82.94,82.94,82.94,1
20190701|2018-09-17 12:30,17,82.97,82.97,82.87,82.87,4
20190701|2018-09-17 13:00,17,82.74,82.74,82.63,82.7,7
20190701|2018-09-17 20:00,18,82.6,82.6,82.58,82.58,7
20190701|2018-09-17 22:00,18,82.81,82.96,82.81,82.96,6
20190701|2018-09-17 22:30,18,82.72,82.72,82.72,82.72,1
20190701|2018-09-18 02:30,18,82.53,82.53,82.44,82.44,108
20190701|2018-09-18 03:00,18,82.44,82.44,82.44,82.44,15
20190701|2018-09-18 03:30,18,82.34,82.46,82.34,82.46,53
20190701|2018-09-18 04:30,18,82.47,82.47,82.47,82.47,12
20190701|2018-09-18 05:00,18,82.25,82.25,82.25,82.25,66
20190701|2018-09-18 06:00,18,82.17,82.17,82.17,82.17,1
20190701|2018-09-18 06:30,18,82.11,82.15,81.93,81.96,91
20190701|2018-09-18 07:00,18,81.82,81.82,81.7,81.7,79
20190701|2018-09-18 07:30,18,81.64,81.64,81.58,81.58,6
20190701|2018-09-18 08:00,18,81.55,81.57,81.54,81.55,4
20190701|2018-09-18 08:30,18,81.55,81.59,81.26,81.26,71
20190701|2018-09-18 09:00,18,81.25,81.31,81.2,81.2,90
20190701|2018-09-18 09:30,18,81.18,81.23,80.95,80.95,268
20190701|2018-09-18 10:00,18,80.86,80.95,80.73,80.73,20
20190701|2018-09-18 10:30,18,80.66,80.81,80.6,80.61,26
20190701|2018-09-18 11:00,18,80.66,80.66,80.47,80.48,35
20190701|2018-09-18 11:30,18,80.49,80.61,80.45,80.57,59
20190701|2018-09-18 12:00,18,80.48,80.49,80.45,80.49,20
20190701|2018-09-18 12:30,18,80.46,80.52,80.45,80.45,13
20190701|2018-09-18 13:00,18,80.49,80.63,80.41,80.59,76
20190701|2018-09-18 20:00,19,80.51,80.51,80.47,80.47,13
20190701|2018-09-18 21:00,19,80.45,80.53,80.37,80.37,16
20190701|2018-09-18 21:30,19,80.32,80.32,80.2,80.2,102
20190701|2018-09-18 22:30,19,80.2,80.2,80.2,80.2,24
20190701|2018-09-18 23:00,19,80.24,80.24,80.03,80.03,50
20190701|2018-09-19 00:30,19,80.51,80.51,80.51,80.51,3
20190701|2018-09-19 01:00,19,80.4,80.4,80.39,80.39,3
20190701|2018-09-19 03:00,19,80.25,80.25,80.25,80.25,7
20190701|2018-09-19 04:00,19,80.5,80.5,80.5,80.5,2
20190701|2018-09-19 04:30,19,80.5,80.5,80.5,80.5,5
20190701|2018-09-19 05:00,19,80.48,80.48,80.48,80.48,4
20190701|2018-09-19 06:00,19,80.52,80.52,80.48,80.48,8
20190701|2018-09-19 07:00,19,80.47,80.47,80.37,80.37,12
20190701|2018-09-19 07:30,19,80.31,80.6,80.28,80.58,45
20190701|2018-09-19 08:00,19,80.96,81.29,80.96,81.05,30
20190701|2018-09-19 08:30,19,81.1,81.21,80.84,80.9,84
20190701|2018-09-19 09:00,19,80.7,80.74,80.61,80.74,58
20190701|2018-09-19 09:30,19,80.58,80.85,80.57,80.79,4
20190701|2018-09-19 10:00,19,80.7,80.7,80.7,80.7,1
20190701|2018-09-19 10:30,19,80.97,80.99,80.95,80.99,6
20190701|2018-09-19 11:30,19,80.79,80.79,80.77,80.77,2
20190701|2018-09-19 12:30,19,80.76,80.81,80.76,80.81,7
20190701|2018-09-19 13:00,19,80.81,80.81,80.5,80.5,30
20190701|2018-09-19 22:30,20,80.75,80.85,80.75,80.85,15
20190701|2018-09-20 00:00,20,80.78,80.78,80.78,80.78,3
20190701|2018-09-20 03:00,20,80.4,80.4,80.39,80.39,38
20190701|2018-09-20 07:00,20,80.39,80.4,80.39,80.39,24
20190701|2018-09-20 08:00,20,80.28,80.28,80.27,80.27,5
20190701|2018-09-20 08:30,20,80.23,80.23,80.15,80.15,2
20190701|2018-09-20 09:00,20,80.23,80.35,80.23,80.28,13
20190701|2018-09-20 09:30,20,80.34,80.41,80.34,80.41,6
20190701|2018-09-20 10:00,20,80.23,80.23,80.16,80.22,13
20190701|2018-09-20 10:30,20,80.3,80.41,80.3,80.41,5
20190701|2018-09-20 11:00,20,80.41,80.41,80.23,80.35,5
20190701|2018-09-20 11:30,20,80.33,80.34,80.3,80.34,5
20190701|2018-09-20 12:00,20,80.41,80.47,80.41,80.47,2
20190701|2018-09-20 12:30,20,80.55,80.55,80.55,80.55,1
20190701|2018-09-20 13:00,20,80.4,80.4,80.2,80.34,21
20190701|2018-09-20 20:00,21,80.23,80.23,80.02,80.02,30
20190701|2018-09-21 03:00,21,80.11,80.11,80.11,80.11,1
20190701|2018-09-21 03:30,21,80.18,80.18,80.18,80.18,1
20190701|2018-09-21 05:00,21,80.07,80.07,80.07,80.07,2
20190701|2018-09-21 05:30,21,80.07,80.07,80.06,80.06,9
20190701|2018-09-21 06:00,21,80.06,80.06,80,80,77
20190701|2018-09-21 06:30,21,80,80,79.99,79.99,20
20190701|2018-09-21 07:00,21,80,80,79.95,80,54
20190701|2018-09-21 07:30,21,80.15,80.19,80.15,80.19,2
20190701|2018-09-21 08:00,21,80.15,80.25,80.15,80.25,38
20190701|2018-09-21 08:30,21,80.13,80.51,80.13,80.51,8
20190701|2018-09-21 09:00,21,80.68,80.7,80.48,80.61,7
20190701|2018-09-21 09:30,21,80.68,80.8,80.67,80.76,34
20190701|2018-09-21 11:00,21,80.25,80.25,80.25,80.25,1
20190701|2018-09-21 12:30,21,80.77,80.77,80.77,80.77,10
20190701|2018-09-21 13:00,21,80.73,80.75,80.71,80.73,6
20190701|2018-09-23 21:30,24,80.62,80.62,80.57,80.57,4
20190701|2018-09-24 02:30,24,80.58,80.58,80.58,80.58,1
20190701|2018-09-24 03:00,24,80.58,80.58,80.58,80.58,1
20190701|2018-09-24 07:00,24,80.66,80.66,80.66,80.66,4
20190701|2018-09-24 07:30,24,80.54,80.68,80.54,80.68,4
20190701|2018-09-24 08:00,24,80.7,80.7,80.7,80.7,1
20190701|2018-09-24 08:30,24,80.7,80.7,80.55,80.55,5
20190701|2018-09-24 09:00,24,80.41,80.56,80.4,80.55,21
20190701|2018-09-24 10:00,24,80.48,80.48,80.48,80.48,2
20190701|2018-09-24 11:00,24,80.46,80.77,80.41,80.77,20
20190701|2018-09-24 11:30,24,80.76,80.78,80.61,80.62,29
20190701|2018-09-24 12:00,24,80.69,80.74,80.6,80.6,24
20190701|2018-09-24 12:30,24,80.62,80.62,80.41,80.41,31
20190701|2018-09-24 13:00,24,80.48,80.48,79.99,80.14,41
20190701|2018-09-24 20:00,25,80.2,80.53,80.16,80.53,16
20190701|2018-09-24 23:30,25,80.19,80.19,80.19,80.19,1
20190701|2018-09-25 00:30,25,80.17,80.2,80.17,80.2,8
20190701|2018-09-25 01:00,25,79.98,79.98,79.89,79.89,6
20190701|2018-09-25 01:30,25,79.82,80,79.79,80,40
20190701|2018-09-25 07:00,25,80.23,80.23,80.12,80.12,4
20190701|2018-09-25 08:00,25,80.17,80.23,80.17,80.23,2
20190701|2018-09-25 08:30,25,80.31,80.52,80.31,80.52,3
20190701|2018-09-25 09:00,25,80.46,80.65,80.46,80.65,12
20190701|2018-09-25 09:30,25,80.71,80.71,80.71,80.71,3
20190701|2018-09-25 10:00,25,80.7,80.81,80.7,80.73,26
20190701|2018-09-25 11:00,25,80.73,80.78,80.73,80.75,9
20190701|2018-09-25 11:30,25,80.79,80.8,80.72,80.75,16
20190701|2018-09-25 12:30,25,80.69,80.74,80.65,80.74,16
20190701|2018-09-25 13:00,25,80.75,80.78,80.63,80.63,67
20190701|2018-09-25 20:00,26,80.74,81.01,80.74,81.01,20
20190701|2018-09-25 22:00,26,80.75,80.75,80.75,80.75,21
20190701|2018-09-25 22:30,26,80.75,80.75,80.75,80.75,8
20190701|2018-09-26 00:30,26,80.75,80.75,80.75,80.75,17
20190701|2018-09-26 01:00,26,80.81,80.82,80.77,80.77,3
20190701|2018-09-26 01:30,26,80.82,80.82,80.8,80.8,6
20190701|2018-09-26 02:30,26,80.9,80.9,80.9,80.9,2
20190701|2018-09-26 03:00,26,80.9,80.9,80.9,80.9,2
20190701|2018-09-26 06:00,26,81.19,81.2,81.19,81.2,23
20190701|2018-09-26 07:00,26,80.79,80.79,80.79,80.79,5
20190701|2018-09-26 07:30,26,80.72,80.72,80.69,80.69,3
20190701|2018-09-26 08:00,26,80.82,80.82,80.78,80.78,8
20190701|2018-09-26 09:00,26,80.37,80.39,80.27,80.39,10
20190701|2018-09-26 09:30,26,80.64,80.64,80.55,80.62,11
20190701|2018-09-26 10:00,26,80.59,80.62,80.49,80.58,31
20190701|2018-09-26 11:30,26,80.73,80.73,80.73,80.73,1
20190701|2018-09-26 13:00,26,80.29,80.39,80.23,80.24,22
20190701|2018-09-26 20:00,27,80.36,80.37,80.31,80.31,3
20190701|2018-09-26 20:30,27,80.17,80.17,80.17,80.17,1
20190701|2018-09-27 04:00,27,80.02,80.02,80.02,80.02,1
20190701|2018-09-27 05:00,27,80.02,80.02,80.02,80.02,1
20190701|2018-09-27 05:30,27,80.03,80.03,80.03,80.03,1
20190701|2018-09-27 06:00,27,80,80.12,80,80.12,4
20190701|2018-09-27 07:00,27,80,80,80,80,1
20190701|2018-09-27 07:30,27,79.95,79.95,79.88,79.89,17
20190701|2018-09-27 08:00,27,79.85,79.95,79.76,79.93,30
20190701|2018-09-27 08:30,27,79.92,79.94,79.79,79.86,12
20190701|2018-09-27 09:00,27,79.85,79.85,79.66,79.66,17
20190701|2018-09-27 09:30,27,79.66,79.66,79.49,79.49,39
20190701|2018-09-27 10:00,27,79.48,79.66,79.42,79.63,5
20190701|2018-09-27 10:30,27,79.55,79.71,79.55,79.71,6
20190701|2018-09-27 11:00,27,79.65,79.66,79.6,79.66,12
20190701|2018-09-27 11:30,27,79.61,79.85,79.61,79.85,9
20190701|2018-09-27 12:00,27,79.75,79.75,79.74,79.74,2
20190701|2018-09-27 12:30,27,79.77,79.86,79.77,79.81,6
20190701|2018-09-27 13:00,27,79.8,79.82,79.68,79.76,30
20190701|2018-09-27 20:00,28,79.72,79.85,79.72,79.85,56
20190701|2018-09-27 21:00,28,79.82,79.82,79.82,79.82,1
20190701|2018-09-27 22:00,28,79.84,79.85,79.84,79.85,12
20190701|2018-09-27 22:30,28,79.85,79.85,79.85,79.85,8
20190701|2018-09-28 00:30,28,79.68,79.9,79.68,79.9,70
20190701|2018-09-28 01:00,28,79.82,79.85,79.82,79.85,34
20190701|2018-09-28 01:30,28,79.82,79.85,79.82,79.85,10
20190701|2018-09-28 02:30,28,79.71,79.71,79.71,79.71,1
20190701|2018-09-28 05:00,28,79.63,79.63,79.63,79.63,1
20190701|2018-09-28 05:30,28,79.59,79.59,79.59,79.59,1
20190701|2018-09-28 06:00,28,79.6,79.6,79.58,79.58,8
20190701|2018-09-28 07:00,28,79.78,79.78,79.48,79.53,16
20190701|2018-09-28 07:30,28,79.54,79.74,79.53,79.74,50
20190701|2018-09-28 08:00,28,79.6,79.65,79.46,79.52,17
20190701|2018-09-28 08:30,28,79.41,79.49,79.34,79.49,99
20190701|2018-09-28 09:00,28,79.49,79.49,79.29,79.29,50
20190701|2018-09-28 09:30,28,79.29,79.44,79.21,79.43,37
20190701|2018-09-28 10:00,28,79.25,79.35,79.24,79.35,6
20190701|2018-09-28 10:30,28,79.29,79.29,79.16,79.16,19
20190701|2018-09-28 11:00,28,79.12,79.12,79.03,79.03,41
20190701|2018-09-28 11:30,28,79.1,79.1,78.99,78.99,14
20190701|2018-09-28 12:00,28,78.95,78.98,78.94,78.98,23
20190701|2018-09-28 12:30,28,79.01,79.02,78.92,78.92,20
20190701|2018-09-28 13:00,28,78.92,79.04,78.89,78.98,48
20190701|2018-09-30 20:30,1,78.86,78.86,78.86,78.86,1
20190701|2018-09-30 21:00,1,78.85,78.85,78.85,78.85,1
20190701|2018-09-30 21:30,1,78.86,78.86,78.85,78.85,10
20190701|2018-09-30 22:30,1,78.8,78.8,78.8,78.8,3
20190701|2018-09-30 23:00,1,78.8,78.8,78.8,78.8,2
20190701|2018-09-30 23:30,1,78.8,78.8,78.8,78.8,1
20190701|2018-10-01 00:00,1,78.77,78.77,78.75,78.75,4
20190701|2018-10-01 01:30,1,78.75,78.75,78.75,78.75,7
20190701|2018-10-01 02:00,1,78.75,78.75,78.75,78.75,7
20190701|2018-10-01 03:30,1,78.75,78.81,78.75,78.81,24
20190701|2018-10-01 04:00,1,78.75,78.75,78.75,78.75,8
20190701|2018-10-01 05:00,1,78.66,78.69,78.65,78.65,29
20190701|2018-10-01 05:30,1,78.65,78.65,78.64,78.64,10
20190701|2018-10-01 06:00,1,78.65,78.65,78.63,78.63,7
20190701|2018-10-01 06:30,1,78.64,78.64,78.62,78.62,13
20190701|2018-10-01 07:00,1,78.61,78.61,78.29,78.31,120
20190701|2018-10-01 07:30,1,78.46,78.46,78.33,78.35,13
20190701|2018-10-01 08:00,1,78.41,79.1,78.41,79.1,21
20190701|2018-10-01 08:30,1,79.09,79.35,79.08,79.08,9
20190701|2018-10-01 09:00,1,78.99,78.99,78.69,78.74,45
20190701|2018-10-01 09:30,1,79.23,79.23,79.17,79.17,3
20190701|2018-10-01 10:00,1,78.9,79.21,78.9,79.21,3
20190701|2018-10-01 10:30,1,79.14,79.33,79.13,79.33,4
20190701|2018-10-01 11:00,1,79.31,79.32,79.29,79.29,6
20190701|2018-10-01 11:30,1,79.18,79.18,79.17,79.17,2
20190701|2018-10-01 12:00,1,79.02,79.11,79,79.1,5
20190701|2018-10-01 12:30,1,78.88,78.88,78.65,78.65,82
20190701|2018-10-01 13:00,1,78.67,79.12,78.65,78.66,55
20190701|2018-10-01 21:00,2,78.55,78.55,78.54,78.54,2
20190701|2018-10-01 21:30,2,78.63,78.7,78.63,78.7,6
20190701|2018-10-02 00:00,2,78.53,78.53,78.53,78.53,7
20190701|2018-10-02 02:30,2,78.36,78.36,78.36,78.36,1
20190701|2018-10-02 06:00,2,78.34,78.34,78.33,78.34,4
20190701|2018-10-02 07:00,2,78.38,78.57,78.38,78.5,31
20190701|2018-10-02 07:30,2,78.45,78.45,78.45,78.45,13
20190701|2018-10-02 08:30,2,78.97,78.99,78.9,78.99,6
20190701|2018-10-02 09:00,2,79.09,79.12,79.05,79.12,8
20190701|2018-10-02 09:30,2,78.73,78.78,78.73,78.74,20
20190701|2018-10-02 10:00,2,78.73,78.75,78.73,78.75,13
20190701|2018-10-02 10:30,2,78.8,78.8,78.69,78.69,43
20190701|2018-10-02 11:00,2,78.58,78.7,78.58,78.7,3
20190701|2018-10-02 11:30,2,78.7,78.72,78.57,78.6,16
20190701|2018-10-02 12:00,2,78.54,78.61,78.54,78.58,11
20190701|2018-10-02 12:30,2,78.45,78.6,78.44,78.6,12
20190701|2018-10-02 13:00,2,78.61,78.65,78.48,78.65,8
20190701|2018-10-03 05:30,3,78.71,78.71,78.7,78.7,5
20190701|2018-10-03 06:00,3,78.68,78.71,78.66,78.71,10
20190701|2018-10-03 06:30,3,78.72,78.76,78.72,78.76,2
20190701|2018-10-03 07:00,3,78.72,78.72,78.72,78.72,2
20190701|2018-10-03 07:30,3,78.92,79.1,78.92,79.1,48
20190701|2018-10-03 08:00,3,79.09,79.09,79.09,79.09,1
20190701|2018-10-03 08:30,3,78.98,78.98,78.67,78.67,13
20190701|2018-10-03 09:00,3,78.84,79.08,78.84,79.08,4
20190701|2018-10-03 09:30,3,78.78,78.89,78.78,78.89,3
20190701|2018-10-03 10:00,3,78.76,78.76,78.76,78.76,1
20190701|2018-10-03 10:30,3,78.87,78.87,78.87,78.87,1
20190701|2018-10-03 11:00,3,78.85,78.85,78.74,78.76,28
20190701|2018-10-03 11:30,3,78.75,78.8,78.74,78.8,5
20190701|2018-10-03 12:00,3,78.77,78.83,78.77,78.83,3
20190701|2018-10-03 12:30,3,78.87,78.95,78.85,78.94,26
20190701|2018-10-03 13:00,3,78.91,78.91,78.68,78.68,32
20190701|2018-10-04 03:00,4,78.96,78.96,78.96,78.96,3
20190701|2018-10-04 04:00,4,78.78,78.78,78.78,78.78,1
20190701|2018-10-04 05:00,4,78.9,78.9,78.9,78.9,1
20190701|2018-10-04 07:30,4,78.75,78.75,78.36,78.36,48
20190701|2018-10-04 08:00,4,78.55,78.55,78.52,78.52,4
20190701|2018-10-04 08:30,4,78.6,78.6,78.32,78.32,6
20190701|2018-10-04 09:00,4,78.47,78.53,78.47,78.53,2
20190701|2018-10-04 09:30,4,78.35,78.75,78.35,78.75,21
20190701|2018-10-04 10:30,4,78.6,78.6,78.28,78.38,8
20190701|2018-10-04 11:00,4,78.34,78.49,78.34,78.47,7
20190701|2018-10-04 11:30,4,78.7,78.7,78.69,78.69,2
20190701|2018-10-04 12:00,4,78.7,78.72,78.7,78.72,2
20190701|2018-10-04 12:30,4,78.72,78.73,78.72,78.73,2
20190701|2018-10-04 13:00,4,78.74,78.74,78.46,78.46,2
20190701|2018-10-05 01:00,5,78.54,78.54,78.52,78.53,4
20190701|2018-10-05 05:30,5,78.5,78.51,78.5,78.51,2
20190701|2018-10-05 06:30,5,78.57,78.72,78.57,78.72,13
20190701|2018-10-05 07:00,5,78.78,78.87,78.71,78.71,5
20190701|2018-10-05 07:30,5,78.72,78.9,78.72,78.9,5
20190701|2018-10-05 08:00,5,78.85,78.91,78.85,78.91,4
20190701|2018-10-05 08:30,5,78.81,78.83,78.81,78.83,2
20190701|2018-10-05 09:00,5,78.65,78.77,78.65,78.77,21
20190701|2018-10-05 09:30,5,78.79,78.79,78.65,78.71,22
20190701|2018-10-05 10:00,5,78.59,78.59,78.59,78.59,1
20190701|2018-10-05 10:30,5,78.65,78.69,78.65,78.69,8
20190701|2018-10-05 11:00,5,78.64,78.64,78.61,78.62,3
20190701|2018-10-05 11:30,5,78.73,78.73,78.71,78.73,4
20190701|2018-10-05 12:00,5,78.75,78.89,78.75,78.89,7
20190701|2018-10-05 12:30,5,78.84,78.84,78.84,78.84,1
20190701|2018-10-05 13:00,5,78.64,78.7,78.64,78.68,25
20190701|2018-10-07 20:00,8,78.94,79.03,78.85,79.03,10
20190701|2018-10-07 20:30,8,78.96,79.01,78.96,79.01,5
20190701|2018-10-07 22:00,8,79.06,79.06,79.06,79.06,1
20190701|2018-10-08 00:30,8,79.06,79.07,79.06,79.07,9
20190701|2018-10-08 01:00,8,79.04,79.12,79.04,79.11,51
20190701|2018-10-08 01:30,8,79.12,79.12,79.11,79.12,13
20190701|2018-10-08 03:00,8,79.12,79.21,79.06,79.21,47
20190701|2018-10-08 06:00,8,79.26,79.39,79.26,79.39,3
20190701|2018-10-08 06:30,8,79.36,79.36,79.36,79.36,1
20190701|2018-10-08 07:00,8,79.23,79.3,79.23,79.3,3
20190701|2018-10-08 08:00,8,79.42,79.68,79.38,79.68,179
20190701|2018-10-08 08:30,8,79.56,79.61,79.36,79.36,56
20190701|2018-10-08 09:00,8,79.36,79.5,79.27,79.45,180
20190701|2018-10-08 09:30,8,79.45,79.45,78.98,78.99,53
20190701|2018-10-08 10:00,8,79.01,79.05,79.01,79.05,3
20190701|2018-10-08 10:30,8,79.23,79.23,78.97,78.97,20
20190701|2018-10-08 11:00,8,79.09,79.26,79.07,79.26,9
20190701|2018-10-08 11:30,8,79.36,79.43,79.36,79.43,25
20190701|2018-10-08 12:00,8,79.44,79.56,79.42,79.56,53
20190701|2018-10-08 12:30,8,79.56,79.75,79.56,79.66,191
20190701|2018-10-08 13:00,8,79.73,79.91,79.71,79.75,234
20190701|2018-10-08 20:00,9,79.6,79.67,79.53,79.6,8
20190701|2018-10-08 20:30,9,79.87,79.97,79.72,79.85,58
20190701|2018-10-08 21:00,9,79.72,79.96,79.72,79.96,11
20190701|2018-10-08 21:30,9,79.76,79.9,79.69,79.9,43
20190701|2018-10-08 22:00,9,79.9,80,79.9,80,48
20190701|2018-10-09 00:00,9,79.85,79.85,79.85,79.85,2
20190701|2018-10-09 00:30,9,79.96,80,79.81,79.81,26
20190701|2018-10-09 01:00,9,79.87,79.87,79.87,79.87,1
20190701|2018-10-09 01:30,9,79.87,80,79.87,80,22
20190701|2018-10-09 02:00,9,80.09,80.09,80.09,80.09,1
20190701|2018-10-09 02:30,9,80.1,80.12,80.1,80.12,8
20190701|2018-10-09 04:00,9,80.12,80.14,80.12,80.13,15
20190701|2018-10-09 04:30,9,80.13,80.13,80.13,80.13,1
20190701|2018-10-09 05:00,9,80.06,80.1,80.06,80.06,11
20190701|2018-10-09 06:30,9,79.87,79.88,79.67,79.72,7
20190701|2018-10-09 07:00,9,79.7,79.7,79.65,79.65,13
20190701|2018-10-09 07:30,9,79.64,79.74,79.64,79.74,21
20190701|2018-10-09 08:00,9,79.78,80.01,79.78,80.01,34
20190701|2018-10-09 08:30,9,79.78,79.78,79.5,79.63,16
20190701|2018-10-09 09:00,9,79.57,79.76,79.56,79.76,9
20190701|2018-10-09 09:30,9,79.82,79.82,79.08,79.33,53
20190701|2018-10-09 10:00,9,79.25,79.32,79,79,23
20190701|2018-10-09 10:30,9,79.28,79.3,79.28,79.28,5
20190701|2018-10-09 11:00,9,79.28,79.28,79.19,79.2,3
20190701|2018-10-09 11:30,9,79.27,79.34,78.86,78.86,42
20190701|2018-10-09 12:00,9,78.78,79.28,78.7,79.28,25
20190701|2018-10-09 12:30,9,79.23,79.42,79.23,79.42,10
20190701|2018-10-09 13:00,9,79.33,79.66,79.25,79.5,26
20190701|2018-10-09 20:00,10,79.61,79.64,79.4,79.4,7
20190701|2018-10-09 20:30,10,79.2,79.2,79.1,79.1,4
20190701|2018-10-09 22:00,10,79.28,79.3,79.26,79.3,4
20190701|2018-10-10 00:30,10,79.37,79.4,79.37,79.4,9
20190701|2018-10-10 01:00,10,79.41,79.45,79.41,79.45,9
20190701|2018-10-10 02:30,10,79.36,79.36,79.26,79.27,3
20190701|2018-10-10 03:00,10,79.28,79.28,79.28,79.28,1
20190701|2018-10-10 03:30,10,79.25,79.25,79.25,79.25,1
20190701|2018-10-10 05:00,10,79.31,79.32,79.31,79.32,2
20190701|2018-10-10 06:00,10,79.39,79.4,79.39,79.4,2
20190701|2018-10-10 06:30,10,79.5,79.65,79.5,79.65,53
20190701|2018-10-10 07:00,10,79.65,79.76,79.54,79.62,27
20190701|2018-10-10 07:30,10,79.62,79.62,79.55,79.59,8
20190701|2018-10-10 08:00,10,79.53,79.54,79.51,79.54,31
20190701|2018-10-10 08:30,10,79.39,79.49,79.28,79.37,31
20190701|2018-10-10 09:00,10,79.36,79.67,79.33,79.6,19
20190701|2018-10-10 09:30,10,79.69,80.06,79.69,80.06,62
20190701|2018-10-10 10:00,10,80.1,80.11,79.64,79.7,18
20190701|2018-10-10 10:30,10,79.66,79.76,79.58,79.76,6
20190701|2018-10-10 11:00,10,79.72,80.11,79.72,80,44
20190701|2018-10-10 11:30,10,79.81,79.88,79.81,79.88,13
20190701|2018-10-10 12:00,10,79.83,79.83,79.81,79.82,12
20190701|2018-10-10 12:30,10,79.82,79.82,79.55,79.55,13
20190701|2018-10-10 13:00,10,79.48,79.58,79.48,79.5,16
20190701|2018-10-10 20:30,11,79.55,79.71,79.55,79.69,4
20190701|2018-10-10 21:00,11,79.49,79.49,79.49,79.49,2
20190701|2018-10-10 21:30,11,79.53,79.53,79.53,79.53,3
20190701|2018-10-10 22:00,11,79.49,79.49,79.48,79.48,29
20190701|2018-10-11 01:00,11,79.25,79.25,79.25,79.25,9
20190701|2018-10-11 01:30,11,79.13,79.13,79.1,79.1,3
20190701|2018-10-11 04:00,11,79.13,79.13,79.1,79.1,6
20190701|2018-10-11 05:30,11,79.18,79.19,79.18,79.19,2
20190701|2018-10-11 06:30,11,79.3,79.3,79.3,79.3,1
20190701|2018-10-11 07:00,11,79.43,79.48,79.43,79.48,7
20190701|2018-10-11 07:30,11,79.53,79.86,79.53,79.82,25
20190701|2018-10-11 08:00,11,79.38,79.38,79.32,79.36,5
20190701|2018-10-11 08:30,11,79.45,79.45,79.45,79.45,1
20190701|2018-10-11 09:00,11,79.43,79.43,79.43,79.43,1
20190701|2018-10-11 09:30,11,79.48,79.49,79.48,79.49,2
20190701|2018-10-11 10:00,11,79.38,79.42,79.38,79.39,31
20190701|2018-10-11 10:30,11,79.38,79.38,79.2,79.2,44
20190701|2018-10-11 11:00,11,79.07,80.24,78.95,79.94,121
20190701|2018-10-11 11:30,11,79.94,79.94,79.67,79.81,50
20190701|2018-10-11 12:00,11,79.69,79.91,79.69,79.91,15
20190701|2018-10-11 12:30,11,79.89,79.94,79.85,79.85,7
20190701|2018-10-11 13:00,11,79.95,79.95,79.55,79.59,39
20190701|2018-10-11 20:00,12,79.79,79.94,79.79,79.84,19
20190701|2018-10-11 20:30,12,79.97,80.04,79.97,80.04,5
20190701|2018-10-11 23:30,12,80,80,80,80,2
20190701|2018-10-12 01:00,12,80.26,80.32,80.26,80.32,41
20190701|2018-10-12 01:30,12,80.42,80.52,80.42,80.52,55
20190701|2018-10-12 02:00,12,80.52,80.52,80.52,80.52,26
20190701|2018-10-12 03:00,12,80.54,80.58,80.54,80.58,21
20190701|2018-10-12 03:30,12,80.55,80.55,80.55,80.55,1
20190701|2018-10-12 04:30,12,80.47,80.5,80.45,80.49,16
20190701|2018-10-12 05:00,12,80.51,80.53,80.51,80.53,7
20190701|2018-10-12 05:30,12,80.54,80.54,80.54,80.54,4
20190701|2018-10-12 06:00,12,80.36,80.36,80.33,80.33,3
20190701|2018-10-12 06:30,12,80.33,80.58,80.33,80.58,13
20190701|2018-10-12 07:00,12,80.59,80.65,80.54,80.65,35
20190701|2018-10-12 07:30,12,80.66,81.16,80.66,81.12,312
20190701|2018-10-12 08:00,12,81.16,81.16,80.92,81,76
20190701|2018-10-12 08:30,12,81.06,81.15,81.06,81.15,18
20190701|2018-10-12 09:00,12,80.83,80.93,80.83,80.93,49
20190701|2018-10-12 09:30,12,81,81.06,80.99,80.99,53
20190701|2018-10-12 10:00,12,81,81.16,81,81.13,43
20190701|2018-10-12 10:30,12,81.1,81.18,81.08,81.08,22
20190701|2018-10-12 11:00,12,81.01,81.04,80.89,80.96,9
20190701|2018-10-12 11:30,12,80.94,81.24,80.94,81.24,21
20190701|2018-10-12 12:00,12,81.25,81.28,81.09,81.09,33
20190701|2018-10-12 12:30,12,81.13,81.13,80.99,80.99,9
20190701|2018-10-12 13:00,12,80.95,81.09,80.92,81.05,41
20190701|2018-10-14 20:00,15,81.3,81.51,81.3,81.51,111
20190701|2018-10-14 20:30,15,81.65,81.65,81.65,81.65,2
20190701|2018-10-14 21:00,15,81.65,81.65,81.65,81.65,2
20190701|2018-10-14 21:30,15,81.43,81.43,81.3,81.3,22
20190701|2018-10-14 22:00,15,81.36,81.37,81.36,81.37,2
20190701|2018-10-15 01:00,15,81.25,81.25,81.2,81.2,9
20190701|2018-10-15 01:30,15,81.2,81.2,81.08,81.08,33
20190701|2018-10-15 02:30,15,81.02,81.02,81.02,81.02,10
20190701|2018-10-15 04:30,15,81.2,81.21,81.2,81.21,2
20190701|2018-10-15 06:00,15,81.3,81.39,81.3,81.39,3
20190701|2018-10-15 06:30,15,81.42,81.48,81.42,81.48,3
20190701|2018-10-15 07:00,15,81.33,81.33,81.33,81.33,6
20190701|2018-10-15 07:30,15,81.12,81.12,81.12,81.12,2
20190701|2018-10-15 08:00,15,81.09,81.09,80.71,80.71,32
20190701|2018-10-15 08:30,15,80.8,80.82,80.6,80.6,116
20190701|2018-10-15 09:00,15,80.74,80.75,80.63,80.75,5
20190701|2018-10-15 09:30,15,80.75,81.07,80.75,81.07,16
20190701|2018-10-15 10:00,15,81.11,81.12,80.89,80.9,40
20190701|2018-10-15 10:30,15,80.89,80.89,80.89,80.89,5
20190701|2018-10-15 11:00,15,80.88,80.91,80.88,80.9,4
20190701|2018-10-15 11:30,15,80.83,81.09,80.83,80.95,26
20190701|2018-10-15 12:00,15,81.01,81.14,81.01,81.14,15
20190701|2018-10-15 12:30,15,81.13,81.24,81.13,81.24,57
20190701|2018-10-15 13:00,15,81.3,81.3,81.09,81.09,65
20190701|2018-10-15 20:00,16,81.41,81.42,81.41,81.42,2
20190701|2018-10-15 20:30,16,81.19,81.19,81.19,81.19,1
20190701|2018-10-16 00:30,16,80.97,80.97,80.97,80.97,1
20190701|2018-10-16 01:00,16,80.76,80.76,80.67,80.67,2
20190701|2018-10-16 01:30,16,80.8,80.8,80.8,80.8,1
20190701|2018-10-16 02:00,16,80.86,80.86,80.79,80.79,10
20190701|2018-10-16 02:30,16,80.79,80.79,80.73,80.73,2
20190701|2018-10-16 03:30,16,80.85,80.85,80.85,80.85,1
20190701|2018-10-16 06:00,16,81.27,81.27,81.27,81.27,1
20190701|2018-10-16 06:30,16,81.12,81.12,81.08,81.08,2
20190701|2018-10-16 07:00,16,81.13,81.14,81.1,81.1,16
20190701|2018-10-16 07:30,16,81.2,81.2,81.2,81.2,1
20190701|2018-10-16 08:00,16,81.12,81.12,81.12,81.12,1
20190701|2018-10-16 08:30,16,80.9,80.98,80.9,80.98,9
20190701|2018-10-16 09:00,16,81.12,81.12,80.88,80.9,8
20190701|2018-10-16 09:30,16,81.08,81.15,81.08,81.15,3
20190701|2018-10-16 10:30,16,81.13,81.23,80.9,81.02,13
20190701|2018-10-16 11:00,16,81.09,81.11,81.09,81.1,7
20190701|2018-10-16 11:30,16,81.03,81.03,81.01,81.02,5
20190701|2018-10-16 12:00,16,80.95,80.98,80.95,80.98,7
20190701|2018-10-16 12:30,16,81.03,81.15,81.03,81.12,20
20190701|2018-10-16 13:00,16,81.22,81.31,81.14,81.31,33
20190701|2018-10-16 20:00,17,81.26,81.4,81.26,81.4,3
20190701|2018-10-17 04:00,17,81.25,81.25,81.25,81.25,1
20190701|2018-10-17 05:00,17,81.19,81.19,81.19,81.19,1
20190701|2018-10-17 05:30,17,81.1,81.1,81.1,81.1,1
20190701|2018-10-17 06:30,17,81.09,81.13,81.09,81.13,6
20190701|2018-10-17 07:00,17,81.2,81.2,81.13,81.13,13
20190701|2018-10-17 07:30,17,81.21,81.22,81.21,81.22,5
20190701|2018-10-17 08:00,17,81.24,81.42,81.24,81.37,5
20190701|2018-10-17 08:30,17,81.35,81.43,81.08,81.11,20
20190701|2018-10-17 09:00,17,81.28,81.34,81.15,81.15,3
20190701|2018-10-17 09:30,17,81.13,81.13,80.74,80.83,13
20190701|2018-10-17 10:00,17,80.92,80.99,80.73,80.73,6
20190701|2018-10-17 10:30,17,80.68,80.76,80.68,80.76,2
20190701|2018-10-17 11:00,17,80.87,80.87,80.87,80.87,1
20190701|2018-10-17 11:30,17,80.89,80.89,80.85,80.85,2
20190701|2018-10-17 12:00,17,80.83,80.83,80.8,80.8,8
20190701|2018-10-17 12:30,17,80.88,81.14,80.88,81.14,2
20190701|2018-10-17 13:00,17,81.14,81.15,81.1,81.11,18
20190701|2018-10-17 20:00,18,80.91,80.91,80.9,80.9,2
20190701|2018-10-17 23:00,18,80.97,80.97,80.97,80.97,2
20190701|2018-10-18 00:30,18,81.02,81.02,80.9,80.9,27
20190701|2018-10-18 01:00,18,80.9,80.9,80.76,80.76,9
20190701|2018-10-18 03:00,18,80.71,80.71,80.71,80.71,1
20190701|2018-10-18 03:30,18,80.7,80.7,80.61,80.61,5
20190701|2018-10-18 04:00,18,80.61,80.61,80.61,80.61,1
20190701|2018-10-18 05:00,18,80.68,80.75,80.68,80.74,11
20190701|2018-10-18 06:00,18,80.83,80.83,80.83,80.83,4
20190701|2018-10-18 06:30,18,80.69,80.69,80.69,80.69,1
20190701|2018-10-18 07:00,18,80.71,80.84,80.71,80.84,5
20190701|2018-10-18 07:30,18,80.74,80.77,80.53,80.53,11
20190701|2018-10-18 08:00,18,80.6,80.6,80.42,80.43,10
20190701|2018-10-18 08:30,18,80.29,80.3,80.29,80.3,3
20190701|2018-10-18 09:00,18,80.41,80.73,80.41,80.73,20
20190701|2018-10-18 09:30,18,80.73,81.2,80.73,81.2,27
20190701|2018-10-18 10:00,18,80.99,81.02,80.99,81.02,3
20190701|2018-10-18 10:30,18,81.08,81.09,80.74,80.82,28
20190701|2018-10-18 11:00,18,80.95,80.95,80.8,80.8,17
20190701|2018-10-18 11:30,18,80.85,80.91,80.85,80.91,21
20190701|2018-10-18 12:00,18,80.87,80.87,80.87,80.87,1
20190701|2018-10-18 12:30,18,80.82,81.02,80.82,81.02,10
20190701|2018-10-18 13:00,18,81.05,81.35,81.05,81.25,93
20190701|2018-10-18 20:30,19,81.15,81.15,80.94,80.94,7
20190701|2018-10-19 00:30,19,81.2,81.2,81.2,81.2,10
20190701|2018-10-19 01:30,19,81,81,81,81,1
20190701|2018-10-19 06:00,19,81.1,81.1,80.89,80.89,8
20190701|2018-10-19 07:00,19,81.02,81.02,81.02,81.02,7
20190701|2018-10-19 08:00,19,80.93,80.93,80.89,80.89,2
20190701|2018-10-19 08:30,19,80.84,80.89,80.82,80.89,3
20190701|2018-10-19 09:00,19,80.93,80.98,80.93,80.98,12
20190701|2018-10-19 09:30,19,80.77,80.88,80.77,80.78,36
20190701|2018-10-19 10:00,19,80.85,80.85,80.78,80.78,8
20190701|2018-10-19 10:30,19,80.8,80.98,80.8,80.98,38
20190701|2018-10-19 11:00,19,80.97,80.97,80.92,80.92,5
20190701|2018-10-19 11:30,19,80.96,81.01,80.93,80.93,9
20190701|2018-10-19 12:30,19,80.98,81.07,80.97,81.07,6
20190701|2018-10-19 13:00,19,81.09,81.26,81.09,81.17,86
20190701|2018-10-21 20:00,22,81.24,81.62,81.21,81.62,42
20190701|2018-10-22 01:00,22,81.62,81.62,81.61,81.61,3
20190701|2018-10-22 01:30,22,81.67,81.67,81.67,81.67,5
20190701|2018-10-22 02:00,22,81.76,81.76,81.76,81.76,2
20190701|2018-10-22 04:00,22,81.74,81.87,81.74,81.87,25
20190701|2018-10-22 04:30,22,81.87,81.92,81.87,81.92,4
20190701|2018-10-22 05:30,22,82.05,82.05,82.05,82.05,1
20190701|2018-10-22 07:00,22,81.94,82.24,81.94,82.24,63
20190701|2018-10-22 07:30,22,82.4,82.42,82.22,82.22,11
20190701|2018-10-22 08:00,22,82.2,82.26,82.15,82.21,22
20190701|2018-10-22 08:30,22,82.23,82.31,82.23,82.31,13
20190701|2018-10-22 09:00,22,82.34,82.36,82.3,82.3,24
20190701|2018-10-22 09:30,22,82.33,82.33,82.16,82.26,25
20190701|2018-10-22 10:00,22,82.29,82.3,82.17,82.17,181
20190701|2018-10-22 10:30,22,82.3,82.75,82.3,82.75,160
20190701|2018-10-22 11:00,22,82.75,82.8,82.75,82.8,11
20190701|2018-10-22 11:30,22,82.85,82.85,82.71,82.71,13
20190701|2018-10-22 12:00,22,82.78,82.78,82.78,82.78,1
20190701|2018-10-22 12:30,22,82.74,82.74,82.69,82.73,9
20190701|2018-10-22 13:00,22,82.74,83.09,82.74,82.93,54
20190701|2018-10-22 20:00,23,82.94,82.94,82.94,82.94,2
20190701|2018-10-22 21:00,23,82.94,82.94,82.94,82.94,5
20190701|2018-10-22 22:00,23,82.94,82.94,82.94,82.94,1
20190701|2018-10-22 22:30,23,82.94,82.94,82.94,82.94,4
20190701|2018-10-23 01:30,23,82.75,82.75,82.75,82.75,5
20190701|2018-10-23 03:00,23,82.71,82.71,82.65,82.65,4
20190701|2018-10-23 04:00,23,82.64,82.64,82.58,82.58,10
20190701|2018-10-23 05:00,23,82.62,82.83,82.62,82.76,29
20190701|2018-10-23 06:00,23,82.65,82.65,82.65,82.65,4
20190701|2018-10-23 06:30,23,82.65,82.65,82.59,82.59,6
20190701|2018-10-23 07:00,23,82.65,82.75,82.65,82.75,18
20190701|2018-10-23 07:30,23,82.75,82.75,82.49,82.49,10
20190701|2018-10-23 08:00,23,82.35,82.35,81.48,81.59,59
20190701|2018-10-23 08:30,23,81.73,81.8,81.55,81.74,33
20190701|2018-10-23 09:00,23,81.62,81.77,81.44,81.77,49
20190701|2018-10-23 09:30,23,81.59,81.76,81.55,81.76,10
20190701|2018-10-23 10:00,23,81.8,81.8,81.69,81.8,5
20190701|2018-10-23 10:30,23,81.8,81.83,81.8,81.83,3
20190701|2018-10-23 11:00,23,81.67,81.82,81.67,81.78,5
20190701|2018-10-23 11:30,23,81.85,82.07,81.85,82.02,28
20190701|2018-10-23 12:00,23,82.15,82.15,82.15,82.15,1
20190701|2018-10-23 12:30,23,82.14,82.14,82.14,82.14,1
20190701|2018-10-23 13:00,23,82.1,82.38,82.08,82.33,21
20190701|2018-10-24 07:00,24,82.18,82.2,82.18,82.2,7
20190701|2018-10-24 07:30,24,82.41,82.45,82.41,82.45,5
20190701|2018-10-24 08:00,24,82.48,82.5,82.45,82.5,14
20190701|2018-10-24 08:30,24,82.48,82.68,82.48,82.65,11
20190701|2018-10-24 09:30,24,81.87,82,81.87,82,4
20190701|2018-10-24 10:00,24,81.99,81.99,81.81,81.83,128
20190701|2018-10-24 10:30,24,81.9,82,81.84,81.84,72
20190701|2018-10-24 11:00,24,81.94,81.96,81.89,81.89,9
20190701|2018-10-24 11:30,24,81.7,81.7,81.12,81.22,96
20190701|2018-10-24 12:00,24,81.29,81.29,80.82,80.86,90
20190701|2018-10-24 12:30,24,80.94,81.2,80.94,81.2,5
20190701|2018-10-24 13:00,24,81.26,81.26,80.99,81.03,66
20190701|2018-10-24 20:00,25,81,81,81,81,2
20190701|2018-10-24 23:30,25,80.86,80.86,80.86,80.86,1
20190701|2018-10-25 01:00,25,80.94,81.05,80.94,81.05,22
20190701|2018-10-25 07:00,25,80.99,80.99,80.99,80.99,1
20190701|2018-10-25 07:30,25,80.91,80.93,80.51,80.53,86
20190701|2018-10-25 08:00,25,80.69,80.69,80.4,80.4,6
20190701|2018-10-25 08:30,25,80.36,80.36,80.3,80.31,10
20190701|2018-10-25 09:00,25,80.37,80.37,80.35,80.35,6
20190701|2018-10-25 09:30,25,80.54,80.64,80.47,80.49,7
20190701|2018-10-25 10:00,25,80.43,80.94,80.43,80.94,7
20190701|2018-10-25 10:30,25,80.82,80.89,80.82,80.89,2
20190701|2018-10-25 11:00,25,80.95,80.95,80.95,80.95,1
20190701|2018-10-25 11:30,25,80.91,80.93,80.91,80.93,4
20190701|2018-10-25 12:00,25,81.08,81.13,81.08,81.11,4
20190701|2018-10-25 12:30,25,81.16,81.22,80.99,81.11,25
20190701|2018-10-25 13:00,25,81.03,81.03,80.92,80.92,9
20190701|2018-10-26 00:30,26,80.94,80.94,80.87,80.87,4
20190701|2018-10-26 01:00,26,80.86,80.86,80.86,80.86,1
20190701|2018-10-26 03:00,26,80.98,81.03,80.98,81.03,3
20190701|2018-10-26 04:30,26,80.69,80.76,80.58,80.76,6
20190701|2018-10-26 06:00,26,80.61,80.61,80.51,80.51,5
20190701|2018-10-26 07:00,26,80.62,80.62,80.61,80.61,8
20190701|2018-10-26 08:00,26,80.8,80.8,80.8,80.8,1
20190701|2018-10-26 08:30,26,80.83,81.12,80.83,81.12,12
20190701|2018-10-26 09:00,26,80.88,81,80.85,81,12
20190701|2018-10-26 09:30,26,80.97,81.04,80.97,81.02,54
20190701|2018-10-26 10:00,26,80.89,81.4,80.89,81.2,100
20190701|2018-10-26 10:30,26,81.17,81.17,81.1,81.1,45
20190701|2018-10-26 11:00,26,81.18,81.4,81.18,81.4,12
20190701|2018-10-26 11:30,26,81.42,81.47,81.42,81.47,7
20190701|2018-10-26 12:00,26,81.52,81.67,81.52,81.63,44
20190701|2018-10-26 12:30,26,81.46,81.65,81.46,81.65,12
20190701|2018-10-26 13:00,26,81.69,81.69,81.4,81.55,21
20190701|2018-10-28 20:00,29,81.77,82.33,81.77,82.33,43
20190701|2018-10-28 22:00,29,81.56,81.63,81.51,81.51,11
20190701|2018-10-29 01:30,29,81.03,81.03,80.8,80.8,7
20190701|2018-10-29 02:00,29,80.76,80.76,80.76,80.76,1
20190701|2018-10-29 04:30,29,81.02,81.03,81.02,81.03,2
20190701|2018-10-29 05:00,29,81.07,81.07,81.07,81.07,1
20190701|2018-10-29 07:00,29,81.2,81.23,81.2,81.22,5
20190701|2018-10-29 07:30,29,81.18,81.2,81.18,81.2,2
20190701|2018-10-29 08:00,29,81.1,81.1,81.1,81.1,21
20190701|2018-10-29 08:30,29,81.04,81.05,80.98,81.05,38
20190701|2018-10-29 09:00,29,81.05,81.12,81.05,81.11,11
20190701|2018-10-29 09:30,29,81.16,81.16,81.05,81.05,23
20190701|2018-10-29 10:00,29,81.05,81.13,80.96,81.13,97
20190701|2018-10-29 10:30,29,81.05,81.17,81.05,81.17,9
20190701|2018-10-29 11:00,29,81.28,81.45,81.28,81.38,24
20190701|2018-10-29 11:30,29,81.23,81.25,81.11,81.11,4
20190701|2018-10-29 12:00,29,80.95,80.95,80.85,80.86,78
20190701|2018-10-29 12:30,29,80.86,80.86,80.82,80.82,21
20190701|2018-10-29 13:00,29,80.86,80.86,80.48,80.54,61
20190701|2018-10-29 20:30,30,80.43,80.43,80.43,80.43,1
20190701|2018-10-29 21:00,30,80.43,80.43,80.43,80.43,1
20190701|2018-10-30 00:30,30,80.53,80.53,80.53,80.53,1
20190701|2018-10-30 07:00,30,80.56,80.56,80.47,80.47,4
20190701|2018-10-30 07:30,30,80.47,80.47,80.47,80.47,5
20190701|2018-10-30 08:00,30,80.33,80.33,80.33,80.33,1
20190701|2018-10-30 08:30,30,80.28,80.28,80,80,80
20190701|2018-10-30 09:00,30,80.26,80.3,80.26,80.3,3
20190701|2018-10-30 09:30,30,80.13,80.31,80.13,80.31,2
20190701|2018-10-30 10:00,30,80.16,80.24,80.1,80.19,9
20190701|2018-10-30 10:30,30,80.17,80.21,80.15,80.16,18
20190701|2018-10-30 11:00,30,80.16,80.25,80.09,80.19,26
20190701|2018-10-30 11:30,30,80.22,80.24,80.21,80.21,5
20190701|2018-10-30 12:00,30,80.24,80.32,80.24,80.32,4
20190701|2018-10-30 12:30,30,80.32,80.32,80.22,80.23,12
20190701|2018-10-30 13:00,30,80.23,80.42,80.16,80.18,48
20190701|2018-10-31 04:30,31,80.05,80.05,80.05,80.05,6
20190701|2018-10-31 06:00,31,80.32,80.32,80.32,80.32,1
20190701|2018-10-31 07:00,31,80.15,80.15,80.13,80.13,3
20190701|2018-10-31 07:30,31,80.1,80.15,80.1,80.15,22
20190701|2018-10-31 08:00,31,80.2,80.4,80.2,80.26,54
20190701|2018-10-31 08:30,31,80.12,80.12,80.11,80.11,3
20190701|2018-10-31 09:30,31,80.11,80.11,79.94,80.05,45
20190701|2018-10-31 10:00,31,80.03,80.03,79.99,80,35
20190701|2018-10-31 10:30,31,80,80.16,80,80.08,25
20190701|2018-10-31 11:00,31,80.08,80.11,80.03,80.11,7
20190701|2018-10-31 11:30,31,80.22,80.24,80.19,80.19,10
20190701|2018-10-31 12:00,31,80.18,80.18,80.08,80.08,23
20190701|2018-10-31 12:30,31,80.06,80.13,80.06,80.06,10
20190701|2018-10-31 13:00,31,80.1,80.45,80.09,80.37,73
20190701|2018-10-31 20:00,1,80.5,80.52,80.5,80.52,2
20190701|2018-11-01 04:30,1,80.21,80.21,80.21,80.21,2
20190701|2018-11-01 05:00,1,80.19,80.19,80.1,80.1,10
20190701|2018-11-01 06:00,1,80.08,80.14,80.08,80.14,4
20190701|2018-11-01 06:30,1,80.15,80.23,80.15,80.23,8
20190701|2018-11-01 07:00,1,80.34,80.55,80.34,80.46,32
20190701|2018-11-01 07:30,1,80.13,80.13,80,80.04,42
20190701|2018-11-01 08:00,1,80.11,80.65,80.11,80.65,65
20190701|2018-11-01 08:30,1,80.5,80.69,80.5,80.69,20
20190701|2018-11-01 09:00,1,80.69,81.07,80.69,81.03,146
20190701|2018-11-01 09:30,1,81.03,81.73,81.03,81.73,263
20190701|2018-11-01 10:00,1,81.65,81.91,81.61,81.91,42
20190701|2018-11-01 10:30,1,82.07,82.08,82.02,82.07,5
20190701|2018-11-01 11:00,1,82.25,82.27,82.24,82.26,8
20190701|2018-11-01 11:30,1,82.18,82.47,82.18,82.47,10
20190701|2018-11-01 12:00,1,82.34,82.34,82.33,82.33,2
20190701|2018-11-01 12:30,1,82.36,82.43,82.36,82.43,9
20190701|2018-11-01 13:00,1,82.5,82.56,82.1,82.49,65
20190701|2018-11-01 20:00,2,82.6,82.6,82.36,82.6,12
20190701|2018-11-01 21:30,2,82.16,82.16,82.12,82.12,6
20190701|2018-11-01 22:00,2,82.12,82.22,82.11,82.22,16
20190701|2018-11-01 22:30,2,82.21,82.21,82.21,82.21,1
20190701|2018-11-01 23:30,2,82.19,82.26,82.19,82.26,8
20190701|2018-11-02 00:00,2,82.28,82.65,82.28,82.65,26
20190701|2018-11-02 00:30,2,82.65,82.7,82.65,82.7,3
20190701|2018-11-02 01:00,2,82.72,82.72,82.72,82.72,1
20190701|2018-11-02 02:30,2,82.66,82.72,82.66,82.72,8
20190701|2018-11-02 03:00,2,82.71,82.71,82.71,82.71,1
20190701|2018-11-02 05:00,2,82.86,82.95,82.86,82.95,41
20190701|2018-11-02 05:30,2,82.95,82.95,82.92,82.95,21
20190701|2018-11-02 06:00,2,82.95,82.97,82.88,82.95,11
20190701|2018-11-02 06:30,2,82.94,82.94,82.94,82.94,1
20190701|2018-11-02 07:00,2,82.97,82.97,82.61,82.61,4
20190701|2018-11-02 07:30,2,82.63,82.63,82.42,82.44,13
20190701|2018-11-02 08:00,2,82.46,82.51,82.07,82.09,67
20190701|2018-11-02 08:30,2,82.15,82.15,81.79,82,86
20190701|2018-11-02 09:00,2,81.98,82.15,81.86,82.14,33
20190701|2018-11-02 09:30,2,82.05,82.05,81.8,81.8,31
20190701|2018-11-02 10:00,2,82,82.07,81.98,82,9
20190701|2018-11-02 10:30,2,82.16,82.16,82.07,82.12,12
20190701|2018-11-02 11:00,2,82.17,82.17,82.04,82.08,17
20190701|2018-11-02 11:30,2,82.1,82.11,82.01,82.06,8
20190701|2018-11-02 12:00,2,82.07,82.2,82.07,82.2,13
20190701|2018-11-02 12:30,2,82.24,82.38,82.22,82.36,21
20190701|2018-11-02 13:00,2,82.37,82.52,82.35,82.5,33
20190701|2018-11-04 20:00,5,82.4,82.4,82.4,82.4,1
20190701|2018-11-05 00:30,5,82.25,82.29,82.25,82.29,2
20190701|2018-11-05 02:30,5,82.2,82.2,82.2,82.2,1
20190701|2018-11-05 03:00,5,82.13,82.13,82.13,82.13,1
20190701|2018-11-05 04:30,5,82.13,82.13,82.13,82.13,2
20190701|2018-11-05 05:00,5,82.28,82.28,82.13,82.19,5
20190701|2018-11-05 05:30,5,82.24,82.24,82.22,82.22,3
20190701|2018-11-05 06:00,5,82.06,82.06,82.06,82.06,2
20190701|2018-11-05 06:30,5,82.05,82.05,82.04,82.04,2
20190701|2018-11-05 07:00,5,82.06,82.13,81.94,82.09,8
20190701|2018-11-05 07:30,5,82.41,82.41,82.36,82.36,3
20190701|2018-11-05 08:00,5,82.51,82.69,82.49,82.69,16
20190701|2018-11-05 08:30,5,82.7,82.73,82.6,82.63,20
20190701|2018-11-05 09:00,5,82.7,82.88,82.7,82.85,29
20190701|2018-11-05 09:30,5,82.89,83.02,82.88,82.92,52
20190701|2018-11-05 10:00,5,82.74,82.74,82.47,82.47,12
20190701|2018-11-05 10:30,5,82.34,82.41,82.32,82.41,8
20190701|2018-11-05 11:00,5,82.4,82.48,82.4,82.46,12
20190701|2018-11-05 11:30,5,82.45,82.52,82.3,82.3,9
20190701|2018-11-05 12:00,5,82.34,82.49,82.34,82.4,4
20190701|2018-11-05 12:30,5,82.34,82.39,82.16,82.37,47
20190701|2018-11-05 13:00,5,82.39,82.75,82.39,82.67,19
20190701|2018-11-05 20:00,6,82.34,82.34,82.34,82.34,1
20190701|2018-11-05 20:30,6,82.24,82.27,82.24,82.27,4
20190701|2018-11-05 21:00,6,82.24,82.25,82.24,82.24,4
20190701|2018-11-06 01:00,6,82.3,82.3,82.3,82.3,7
20190701|2018-11-06 01:30,6,82.22,82.22,82.22,82.22,3
20190701|2018-11-06 05:00,6,82.51,82.51,82.51,82.51,1
20190701|2018-11-06 06:30,6,82.39,82.39,82.39,82.39,1
20190701|2018-11-06 08:00,6,82.16,82.21,82.12,82.12,6
20190701|2018-11-06 08:30,6,82.14,82.17,81.74,81.75,28
20190701|2018-11-06 09:00,6,81.71,81.75,81.23,81.23,162
20190701|2018-11-06 09:30,6,81.18,81.22,80.96,80.96,143
20190701|2018-11-06 10:00,6,81.1,81.54,81.1,81.35,16
20190701|2018-11-06 10:30,6,81.54,81.71,81.54,81.67,5
20190701|2018-11-06 11:00,6,81.47,81.47,81.36,81.36,11
20190701|2018-11-06 11:30,6,81.61,81.88,81.61,81.88,2
20190701|2018-11-06 12:00,6,81.9,81.9,81.9,81.9,7
20190701|2018-11-06 12:30,6,82,82,81.88,81.88,2
20190701|2018-11-06 13:00,6,81.82,81.82,81.77,81.8,21
20190701|2018-11-06 20:00,7,81.67,81.74,81.65,81.73,8
20190701|2018-11-06 20:30,7,81.91,81.91,81.67,81.67,3
20190701|2018-11-07 01:30,7,81.65,81.65,81.65,81.65,2
20190701|2018-11-07 02:30,7,81.48,81.48,81.48,81.48,1
20190701|2018-11-07 04:30,7,81.66,81.66,81.66,81.66,1
20190701|2018-11-07 05:30,7,81.88,81.88,81.88,81.88,1
20190701|2018-11-07 06:00,7,81.98,82.2,81.98,82.2,14
20190701|2018-11-07 06:30,7,82.2,82.6,82.2,82.51,92
20190701|2018-11-07 07:00,7,82.56,82.56,82.51,82.51,25
20190701|2018-11-07 07:30,7,82.56,82.59,82.49,82.54,11
20190701|2018-11-07 08:00,7,82.54,83.09,82.52,83.07,76
20190701|2018-11-07 08:30,7,83.06,83.12,82.69,82.75,42
20190701|2018-11-07 09:00,7,82.69,82.91,82.65,82.9,35
20190701|2018-11-07 09:30,7,82.9,83.03,82.7,82.81,60
20190701|2018-11-07 10:00,7,82.86,83.01,82.66,82.84,28
20190701|2018-11-07 10:30,7,83.06,83.33,83.01,83.24,31
20190701|2018-11-07 11:00,7,83.23,83.33,83.15,83.27,36
20190701|2018-11-07 11:30,7,83.31,83.6,83.24,83.58,196
20190701|2018-11-07 12:00,7,83.65,83.73,83.59,83.6,9
20190701|2018-11-07 12:30,7,83.45,83.45,83.44,83.45,3
20190701|2018-11-07 13:00,7,83.32,83.32,82.77,82.93,30
20190701|2018-11-07 20:00,8,83.25,83.28,83,83.1,87
20190701|2018-11-07 20:30,8,83.27,83.27,82.85,82.85,48
20190701|2018-11-08 00:00,8,82.6,82.6,82.6,82.6,1
20190701|2018-11-08 00:30,8,82.78,82.87,82.78,82.87,3
20190701|2018-11-08 04:00,8,82.86,82.86,82.84,82.84,2
20190701|2018-11-08 04:30,8,82.92,82.92,82.92,82.92,1
20190701|2018-11-08 05:00,8,82.96,82.96,82.95,82.95,2
20190701|2018-11-08 05:30,8,82.84,82.84,82.84,82.84,1
20190701|2018-11-08 06:00,8,83.09,83.09,83.01,83.01,4
20190701|2018-11-08 06:30,8,83.02,83.02,83,83,3
20190701|2018-11-08 07:00,8,82.99,83.01,82.83,82.96,38
20190701|2018-11-08 07:30,8,82.97,83.17,82.85,82.94,77
20190701|2018-11-08 08:00,8,83.2,83.21,83,83.08,176
20190701|2018-11-08 08:30,8,83.17,83.25,83.03,83.03,57
20190701|2018-11-08 09:00,8,83.15,83.29,83.15,83.24,31
20190701|2018-11-08 09:30,8,83.23,83.25,83.2,83.24,6
20190701|2018-11-08 10:00,8,83.17,83.28,82.98,83.04,60
20190701|2018-11-08 10:30,8,83.17,83.3,83.14,83.3,10
20190701|2018-11-08 11:00,8,83.5,84.11,82.96,83.65,106
20190701|2018-11-08 11:30,8,83.57,83.62,83.12,83.3,50
20190701|2018-11-08 12:00,8,83.29,83.29,82.79,82.88,31
20190701|2018-11-08 12:30,8,82.75,83.1,82.72,83.02,30
20190701|2018-11-08 13:00,8,82.99,82.99,82.71,82.71,29
20190701|2018-11-08 20:30,9,82.96,82.96,82.96,82.96,1
20190701|2018-11-08 22:30,9,82.96,82.96,82.96,82.96,1
20190701|2018-11-08 23:30,9,83.03,83.03,83,83,3
20190701|2018-11-09 00:30,9,82.99,82.99,82.99,82.99,1
20190701|2018-11-09 03:00,9,82.67,82.67,82.67,82.67,1
20190701|2018-11-09 05:00,9,82.9,82.92,82.9,82.92,4
20190701|2018-11-09 05:30,9,83.02,83.02,82.85,82.85,12
20190701|2018-11-09 06:00,9,82.9,82.9,82.9,82.9,8
20190701|2018-11-09 07:00,9,82.79,82.82,82.64,82.78,14
20190701|2018-11-09 07:30,9,82.75,82.75,82.51,82.55,28
20190701|2018-11-09 08:00,9,82.57,82.74,82.57,82.7,9
20190701|2018-11-09 08:30,9,82.7,82.76,81.87,81.94,74
20190701|2018-11-09 09:00,9,82.03,82.09,81.62,81.69,62
20190701|2018-11-09 09:30,9,81.65,82.06,81.65,81.83,30
20190701|2018-11-09 10:00,9,81.96,81.96,81.75,81.75,11
20190701|2018-11-09 10:30,9,81.77,81.77,81.69,81.69,5
20190701|2018-11-09 11:00,9,81.65,81.68,81.52,81.57,13
20190701|2018-11-09 11:30,9,81.57,81.88,81.57,81.87,20
20190701|2018-11-09 12:00,9,81.92,82.05,81.84,82.04,19
20190701|2018-11-09 12:30,9,81.97,82.06,81.97,82.06,7
20190701|2018-11-09 13:00,9,82.13,82.59,82.07,82.45,64
20190701|2018-11-11 20:00,12,81.58,81.92,81.54,81.92,4
20190701|2018-11-11 20:30,12,81.85,81.85,81.73,81.73,13
20190701|2018-11-11 21:00,12,81.68,81.74,81.68,81.7,20
20190701|2018-11-11 23:30,12,81.91,81.91,81.83,81.85,10
20190701|2018-11-12 00:00,12,81.83,81.83,81.81,81.81,11
20190701|2018-11-12 03:00,12,82.12,82.12,82.12,82.12,1
20190701|2018-11-12 05:30,12,82.24,82.24,82.22,82.22,3
20190701|2018-11-12 06:30,12,82.12,82.12,82.04,82.04,9
20190701|2018-11-12 07:00,12,81.95,81.95,81.55,81.55,56
20190701|2018-11-12 07:30,12,81.61,81.61,81.5,81.5,31
20190701|2018-11-12 08:00,12,81.41,81.5,81.3,81.5,62
20190701|2018-11-12 08:30,12,81.5,81.5,80.99,81,89
20190701|2018-11-12 09:00,12,81,81.4,81,81.4,15
20190701|2018-11-12 09:30,12,81.05,81.05,81,81,13
20190701|2018-11-12 10:00,12,81.05,81.09,80.99,80.99,16
20190701|2018-11-12 10:30,12,81.05,81.05,80.95,81,22
20190701|2018-11-12 11:00,12,81.02,81.04,80.98,81.02,42
20190701|2018-11-12 11:30,12,80.96,80.98,80.89,80.91,62
20190701|2018-11-12 12:00,12,80.94,80.95,80.91,80.91,14
20190701|2018-11-12 12:30,12,80.85,80.9,80.82,80.87,5
20190701|2018-11-12 13:00,12,80.87,80.87,80.75,80.81,49
20190701|2018-11-12 20:00,13,80.92,80.92,80.78,80.78,9
20190701|2018-11-13 03:00,13,80.96,80.99,80.94,80.99,4
20190701|2018-11-13 04:30,13,80.87,80.87,80.87,80.87,1
20190701|2018-11-13 05:00,13,80.83,80.89,80.83,80.89,3
20190701|2018-11-13 05:30,13,80.95,80.95,80.95,80.95,1
20190701|2018-11-13 06:00,13,81.02,81.05,80.99,80.99,9
20190701|2018-11-13 06:30,13,81,81,80.97,80.97,3
20190701|2018-11-13 07:00,13,81,81,80.65,80.65,81
20190701|2018-11-13 07:30,13,80.68,80.7,80.68,80.7,6
20190701|2018-11-13 08:00,13,80.94,81.09,80.93,81.08,31
20190701|2018-11-13 08:30,13,80.96,80.96,80.86,80.86,3
20190701|2018-11-13 09:00,13,80.7,80.72,80.56,80.56,19
20190701|2018-11-13 09:30,13,80.55,80.56,80.41,80.49,62
20190701|2018-11-13 10:00,13,80.53,80.53,80.03,80.03,221
20190701|2018-11-13 10:30,13,80.03,80.13,80.03,80.13,35
20190701|2018-11-13 11:00,13,80.11,80.19,80.06,80.19,42
20190701|2018-11-13 11:30,13,80.18,80.35,80.18,80.33,21
20190701|2018-11-13 12:00,13,80.33,80.35,80.17,80.17,124
20190701|2018-11-13 12:30,13,80.17,80.3,80.15,80.28,74
20190701|2018-11-13 13:00,13,80.25,80.25,80.08,80.22,198
20190701|2018-11-13 20:00,14,80.34,80.34,80.34,80.34,2
20190701|2018-11-13 21:00,14,80.34,80.34,80.34,80.34,2
20190701|2018-11-13 21:30,14,80.4,80.44,80.4,80.44,6
20190701|2018-11-14 00:00,14,80.63,80.64,80.63,80.64,2
20190701|2018-11-14 00:30,14,80.66,80.71,80.66,80.68,4
20190701|2018-11-14 01:00,14,80.62,80.62,80.62,80.62,3
20190701|2018-11-14 01:30,14,80.55,80.55,80.55,80.55,1
20190701|2018-11-14 02:00,14,80.48,80.48,80.48,80.48,6
20190701|2018-11-14 02:30,14,80.48,80.48,80.48,80.48,1
20190701|2018-11-14 03:30,14,80.62,80.62,80.62,80.62,1
20190701|2018-11-14 04:00,14,80.64,80.64,80.64,80.64,1
20190701|2018-11-14 04:30,14,80.69,80.83,80.69,80.72,10
20190701|2018-11-14 05:30,14,80.75,80.75,80.75,80.75,3
20190701|2018-11-14 06:00,14,80.75,80.75,80.69,80.69,8
20190701|2018-11-14 07:00,14,80.67,80.79,80.6,80.64,30
20190701|2018-11-14 07:30,14,80.76,80.89,80.6,80.61,41
20190701|2018-11-14 08:00,14,80.67,80.69,80.56,80.69,20
20190701|2018-11-14 08:30,14,80.6,80.81,80.5,80.73,38
20190701|2018-11-14 09:00,14,80.74,80.85,80.74,80.76,16
20190701|2018-11-14 09:30,14,80.55,80.95,80.55,80.7,89
20190701|2018-11-14 10:00,14,80.67,80.7,80.56,80.6,47
20190701|2018-11-14 10:30,14,80.71,80.71,80.51,80.54,9
20190701|2018-11-14 11:00,14,80.53,80.59,80.47,80.59,8
20190701|2018-11-14 11:30,14,80.45,80.45,80.32,80.45,24
20190701|2018-11-14 12:00,14,80.53,80.59,80.53,80.54,9
20190701|2018-11-14 12:30,14,80.6,80.68,80.6,80.68,5
20190701|2018-11-14 13:00,14,80.57,80.87,80.45,80.87,53
20190701|2018-11-14 20:00,15,80.82,80.82,80.62,80.62,38
20190701|2018-11-14 20:30,15,80.74,80.74,80.74,80.74,2
20190701|2018-11-14 21:30,15,80.71,80.71,80.71,80.71,1
20190701|2018-11-14 22:00,15,80.71,80.71,80.71,80.71,1
20190701|2018-11-15 00:30,15,80.71,80.71,80.71,80.71,3
20190701|2018-11-15 01:30,15,80.88,80.97,80.88,80.94,8
20190701|2018-11-15 02:30,15,80.93,80.93,80.85,80.85,5
20190701|2018-11-15 03:00,15,80.62,80.62,80.62,80.62,1
20190701|2018-11-15 03:30,15,80.64,80.72,80.64,80.72,5
20190701|2018-11-15 04:00,15,80.72,80.72,80.62,80.62,7
20190701|2018-11-15 05:00,15,80.94,81.09,80.94,81.06,11
20190701|2018-11-15 06:30,15,80.89,80.89,80.75,80.76,41
20190701|2018-11-15 07:00,15,80.74,80.74,80.73,80.73,2
20190701|2018-11-15 07:30,15,80.69,80.69,80.69,80.69,1
20190701|2018-11-15 08:00,15,80.9,80.96,80.79,80.79,31
20190701|2018-11-15 08:30,15,80.79,81.1,80.6,81.1,65
20190701|2018-11-15 09:00,15,81.1,81.12,80.95,80.95,15
20190701|2018-11-15 09:30,15,80.99,80.99,80.82,80.82,9
20190701|2018-11-15 10:00,15,80.8,80.93,80.8,80.8,9
20190701|2018-11-15 10:30,15,80.81,80.81,80.52,80.59,51
20190701|2018-11-15 11:00,15,80.56,80.75,80.56,80.74,14
20190701|2018-11-15 12:00,15,80.72,80.72,80.62,80.62,2
20190701|2018-11-15 12:30,15,80.66,80.66,80.27,80.29,47
20190701|2018-11-15 13:00,15,80.36,80.93,80.36,80.58,60
20190701|2018-11-15 20:00,16,80.67,80.68,80.61,80.61,7
20190701|2018-11-15 20:30,16,80.66,80.82,80.66,80.71,31
20190701|2018-11-15 21:00,16,80.68,80.74,80.68,80.74,5
20190701|2018-11-16 00:30,16,80.8,80.8,80.76,80.77,12
20190701|2018-11-16 01:30,16,80.73,80.73,80.73,80.73,1
20190701|2018-11-16 02:00,16,80.62,80.75,80.62,80.75,3
20190701|2018-11-16 04:00,16,80.63,80.63,80.63,80.63,3
20190701|2018-11-16 06:30,16,80.89,81.04,80.89,81.04,5
20190701|2018-11-16 08:00,16,80.94,81.2,80.94,81.2,95
20190701|2018-11-16 08:30,16,81.21,81.54,81.04,81.54,53
20190701|2018-11-16 09:00,16,81.54,81.73,81.4,81.4,81
20190701|2018-11-16 09:30,16,81.32,81.32,81.3,81.3,2
20190701|2018-11-16 10:00,16,81.42,81.43,81.42,81.43,2
20190701|2018-11-16 10:30,16,81.49,81.49,81.17,81.29,27
20190701|2018-11-16 11:30,16,81.39,81.65,81.39,81.65,13
20190701|2018-11-16 12:00,16,81.49,81.5,81.31,81.39,16
20190701|2018-11-16 12:30,16,81.38,81.38,81.28,81.3,13
20190701|2018-11-16 13:00,16,81.32,81.32,80.66,80.74,164
20190701|2018-11-18 20:00,19,80.99,81.39,80.99,81.39,9
20190701|2018-11-18 20:30,19,81.26,81.31,81.22,81.22,9
20190701|2018-11-19 02:30,19,80.96,80.96,80.96,80.96,1
20190701|2018-11-19 03:30,19,80.69,80.71,80.68,80.71,4
20190701|2018-11-19 05:00,19,80.64,80.69,80.6,80.65,11
20190701|2018-11-19 05:30,19,80.66,80.67,80.66,80.67,2
20190701|2018-11-19 06:00,19,80.67,80.67,80.62,80.62,3
20190701|2018-11-19 06:30,19,80.65,80.7,80.62,80.62,7
20190701|2018-11-19 07:00,19,80.71,80.76,80.33,80.33,9
20190701|2018-11-19 07:30,19,80.37,80.38,80.37,80.38,2
20190701|2018-11-19 08:00,19,80.35,80.54,80.35,80.53,14
20190701|2018-11-19 08:30,19,80.41,80.41,80.13,80.14,18
20190701|2018-11-19 09:00,19,80.14,80.22,80.07,80.15,18
20190701|2018-11-19 09:30,19,80.14,80.54,80.12,80.54,13
20190701|2018-11-19 10:00,19,80.56,81.13,80.56,80.65,39
20190701|2018-11-19 10:30,19,80.47,80.58,80.34,80.38,24
20190701|2018-11-19 11:00,19,80.4,80.4,80.17,80.2,21
20190701|2018-11-19 11:30,19,80.23,80.32,80.2,80.32,7
20190701|2018-11-19 12:00,19,80.36,80.53,80.36,80.53,5
20190701|2018-11-19 12:30,19,80.48,80.75,80.48,80.75,10
20190701|2018-11-19 13:00,19,80.72,80.72,80.43,80.55,62
20190701|2018-11-19 20:00,20,80.47,80.47,80.47,80.47,1
20190701|2018-11-19 22:30,20,80.3,80.3,80.3,80.3,1
20190701|2018-11-20 03:30,20,80.8,80.8,80.8,80.8,1
20190701|2018-11-20 04:00,20,80.53,80.53,80.44,80.44,2
20190701|2018-11-20 06:00,20,80.61,80.61,80.61,80.61,1
20190701|2018-11-20 07:00,20,80.31,80.38,80.13,80.13,12
20190701|2018-11-20 07:30,20,80.27,80.27,80.24,80.24,2
20190701|2018-11-20 08:00,20,80.23,80.25,80.22,80.25,4
20190701|2018-11-20 08:30,20,80.22,80.35,80.18,80.18,5
20190701|2018-11-20 09:00,20,80.21,80.21,80.02,80.02,31
20190701|2018-11-20 09:30,20,80.1,80.2,80.09,80.1,9
20190701|2018-11-20 10:00,20,80.1,80.1,79.94,80,112
20190701|2018-11-20 10:30,20,79.96,80.02,79.95,79.95,28
20190701|2018-11-20 11:00,20,79.95,80.03,79.94,79.94,17
20190701|2018-11-20 11:30,20,80,80.04,79.93,80.04,35
20190701|2018-11-20 12:00,20,79.93,79.93,79.91,79.91,9
20190701|2018-11-20 12:30,20,79.9,79.91,79.9,79.9,22
20190701|2018-11-20 13:00,20,79.91,79.97,79.84,79.84,161
20190701|2018-11-20 20:00,21,79.84,79.86,79.72,79.72,26
20190701|2018-11-20 20:30,21,79.68,79.73,79.68,79.73,6
20190701|2018-11-20 21:00,21,79.67,79.7,79.67,79.7,5
20190701|2018-11-20 22:30,21,79.67,79.67,79.67,79.67,1
20190701|2018-11-20 23:00,21,79.65,79.65,79.65,79.65,1
20190701|2018-11-21 00:00,21,79.69,79.69,79.69,79.69,2
20190701|2018-11-21 00:30,21,79.74,79.75,79.74,79.75,2
20190701|2018-11-21 01:00,21,79.93,80.04,79.93,80.04,10
20190701|2018-11-21 01:30,21,80.04,80.12,79.98,79.98,5
20190701|2018-11-21 03:30,21,79.91,79.91,79.91,79.91,1
20190701|2018-11-21 04:00,21,80.01,80.05,80.01,80.05,5
20190701|2018-11-21 04:30,21,80.09,80.09,80.09,80.09,8
20190701|2018-11-21 05:00,21,80.09,80.13,80.09,80.13,4
20190701|2018-11-21 06:00,21,80.06,80.36,80.06,80.36,55
20190701|2018-11-21 06:30,21,80.15,80.15,80.15,80.15,1
20190701|2018-11-21 07:00,21,79.83,79.88,79.83,79.88,2
20190701|2018-11-21 08:00,21,80.17,80.17,80.05,80.1,11
20190701|2018-11-21 08:30,21,79.99,80.02,79.85,79.85,22
20190701|2018-11-21 09:00,21,79.9,79.98,79.9,79.93,30
20190701|2018-11-21 09:30,21,79.96,81.51,79.91,81.37,278
20190701|2018-11-21 10:00,21,81.23,81.3,80.94,81,27
20190701|2018-11-21 10:30,21,81.12,81.12,80.98,80.99,33
20190701|2018-11-21 11:00,21,80.99,81.1,80.97,81.1,10
20190701|2018-11-21 11:30,21,81.08,81.11,81.06,81.09,7
20190701|2018-11-21 12:00,21,81.03,81.34,81.03,81.34,11
20190701|2018-11-21 12:30,21,81.33,81.43,81.1,81.19,22
20190701|2018-11-21 13:00,21,81.13,81.21,80.83,81.05,60
20190701|2018-11-23 07:00,23,80.67,80.67,80.03,80.14,121
20190701|2018-11-23 07:30,23,80.28,80.28,79.98,80.03,47
20190701|2018-11-23 08:00,23,79.98,79.98,79.71,79.81,129
20190701|2018-11-23 08:30,23,79.82,80.1,79.82,80.08,118
20190701|2018-11-23 09:00,23,80.07,80.07,79.86,79.86,19
20190701|2018-11-23 09:30,23,79.82,79.95,79.75,79.95,31
20190701|2018-11-23 10:00,23,79.91,79.92,79.77,79.92,10
20190701|2018-11-23 11:00,23,79.85,79.85,79.85,79.85,1
20190701|2018-11-23 11:30,23,79.88,79.88,79.72,79.72,38
20190701|2018-11-23 12:00,23,79.71,79.83,79.69,79.69,121
20190701|2018-11-25 20:00,26,79.8,79.8,79.69,79.69,19
20190701|2018-11-25 23:30,26,79.82,79.82,79.8,79.8,5
20190701|2018-11-26 00:00,26,79.79,79.8,79.74,79.76,12
20190701|2018-11-26 01:00,26,79.78,79.78,79.78,79.78,1
20190701|2018-11-26 02:30,26,79.79,79.79,79.79,79.79,2
20190701|2018-11-26 04:00,26,79.96,79.99,79.96,79.99,2
20190701|2018-11-26 05:00,26,79.92,79.92,79.86,79.89,71
20190701|2018-11-26 07:00,26,79.82,79.82,79.71,79.71,17
20190701|2018-11-26 07:30,26,79.71,80.1,79.71,80.08,112
20190701|2018-11-26 08:00,26,80.05,80.53,80.05,80.5,27
20190701|2018-11-26 08:30,26,80.43,80.43,80.15,80.15,39
20190701|2018-11-26 09:00,26,80,80.13,79.95,80,69
20190701|2018-11-26 09:30,26,79.66,80.16,79.66,79.94,26
20190701|2018-11-26 10:00,26,79.88,80.03,79.88,80.03,15
20190701|2018-11-26 10:30,26,80,80,80,80,1
20190701|2018-11-26 11:00,26,80.27,80.27,80.27,80.27,1
20190701|2018-11-26 11:30,26,80.25,80.34,80.25,80.34,20
20190701|2018-11-26 12:00,26,80.34,80.38,80.19,80.19,38
20190701|2018-11-26 12:30,26,80.17,80.82,80.15,80.82,37
20190701|2018-11-26 13:00,26,80.7,80.95,80.65,80.65,134
20190701|2018-11-26 20:00,27,80.47,80.47,80.46,80.46,2
20190701|2018-11-26 21:00,27,80.3,80.3,80.13,80.26,14
20190701|2018-11-26 22:00,27,80.14,80.14,80.13,80.13,3
20190701|2018-11-26 23:30,27,80.16,80.16,80.15,80.15,2
20190701|2018-11-27 00:00,27,80.16,80.16,80.08,80.08,7
20190701|2018-11-27 00:30,27,80.07,80.07,80.06,80.06,2
20190701|2018-11-27 01:00,27,80.04,80.04,80.02,80.04,5
20190701|2018-11-27 02:30,27,80.07,80.07,80.04,80.04,4
20190701|2018-11-27 03:00,27,80.08,80.08,80,80,30
20190701|2018-11-27 03:30,27,80.02,80.04,80.02,80.04,3
20190701|2018-11-27 04:00,27,80.01,80.01,79.98,79.99,5
20190701|2018-11-27 05:00,27,80.1,80.1,80.1,80.1,20
20190701|2018-11-27 07:00,27,80.24,80.24,80.15,80.16,37
20190701|2018-11-27 08:00,27,80.24,80.24,80.24,80.24,1
20190701|2018-11-27 08:30,27,80.25,80.25,80.16,80.17,4
20190701|2018-11-27 09:00,27,80.05,80.06,80.05,80.06,3
20190701|2018-11-27 09:30,27,80.05,80.26,80.04,80.26,9
20190701|2018-11-27 10:00,27,80.13,80.15,80.09,80.09,13
20190701|2018-11-27 10:30,27,80.06,80.12,80.06,80.12,6
20190701|2018-11-27 11:00,27,80.1,80.22,80.02,80.02,23
20190701|2018-11-27 11:30,27,80.02,80.16,79.9,79.9,56
20190701|2018-11-27 12:00,27,79.92,80.04,79.92,80.04,5
20190701|2018-11-27 12:30,27,80.04,80.16,80.04,80.15,9
20190701|2018-11-27 13:00,27,80.23,80.27,79.98,80.16,62
20190701|2018-11-27 20:00,28,80.25,80.25,79.96,79.96,51
20190701|2018-11-28 02:00,28,80.18,80.18,80.18,80.18,1
20190701|2018-11-28 04:30,28,80.25,80.44,80.25,80.44,15
20190701|2018-11-28 05:00,28,80.53,80.55,80.53,80.55,8
20190701|2018-11-28 07:00,28,80.51,80.65,80.51,80.59,12
20190701|2018-11-28 07:30,28,80.73,80.78,80.67,80.69,15
20190701|2018-11-28 08:00,28,80.75,81.08,80.75,80.98,147
20190701|2018-11-28 08:30,28,80.98,81.03,80.71,80.71,132
20190701|2018-11-28 09:00,28,80.69,80.91,80.65,80.91,32
20190701|2018-11-28 09:30,28,80.98,81,80.84,80.84,172
20190701|2018-11-28 10:00,28,80.84,81,80.78,80.86,49
20190701|2018-11-28 10:30,28,80.86,80.86,80.83,80.83,4
20190701|2018-11-28 11:00,28,80.87,80.99,80.87,80.99,6
20190701|2018-11-28 11:30,28,80.89,80.94,80.86,80.93,8
20190701|2018-11-28 12:00,28,80.97,81.18,80.97,81.18,71
20190701|2018-11-28 12:30,28,81.18,81.18,81.06,81.09,58
20190701|2018-11-28 13:00,28,81.06,81.11,80.94,80.99,76
20190701|2018-11-28 20:00,29,80.98,81.02,80.98,81.02,13
20190701|2018-11-28 20:30,29,81.05,81.23,81.05,81.1,7
20190701|2018-11-28 23:30,29,81.12,81.12,81.12,81.12,5
20190701|2018-11-29 00:00,29,81.01,81.01,81,81,5
20190701|2018-11-29 00:30,29,80.83,80.83,80.52,80.52,9
20190701|2018-11-29 01:30,29,80.89,80.89,80.89,80.89,1
20190701|2018-11-29 03:00,29,80.62,80.62,80.59,80.59,3
20190701|2018-11-29 04:00,29,80.59,80.59,80.59,80.59,1
20190701|2018-11-29 05:30,29,80.61,80.62,80.61,80.62,2
20190701|2018-11-29 06:00,29,80.65,80.75,80.61,80.75,23
20190701|2018-11-29 06:30,29,80.75,80.75,80.7,80.75,7
20190701|2018-11-29 07:00,29,80.64,80.65,80.61,80.61,22
20190701|2018-11-29 07:30,29,80.69,80.84,80.69,80.84,10
20190701|2018-11-29 08:00,29,80.96,80.96,80.96,80.96,2
20190701|2018-11-29 08:30,29,80.67,80.67,80.26,80.26,25
20190701|2018-11-29 09:00,29,80.35,80.83,80.32,80.83,33
20190701|2018-11-29 09:30,29,80.83,81.34,80.83,81.05,50
20190701|2018-11-29 10:00,29,81.07,81.12,80.95,80.95,12
20190701|2018-11-29 10:30,29,80.9,80.97,80.77,80.87,34
20190701|2018-11-29 11:00,29,80.92,80.94,80.69,80.69,28
20190701|2018-11-29 11:30,29,80.71,80.83,80.67,80.83,6
20190701|2018-11-29 12:00,29,80.83,80.83,80.74,80.76,50
20190701|2018-11-29 12:30,29,80.68,80.68,80.59,80.61,34
20190701|2018-11-29 13:00,29,80.62,80.88,80.61,80.81,39
20190701|2018-11-29 20:00,30,81,81,80.83,80.83,15
20190701|2018-11-29 20:30,30,80.82,80.89,80.81,80.87,13
20190701|2018-11-29 21:30,30,80.95,80.96,80.95,80.96,3
20190701|2018-11-29 22:00,30,80.92,80.92,80.86,80.86,8
20190701|2018-11-30 02:30,30,81.14,81.22,81.14,81.22,4
20190701|2018-11-30 04:00,30,81.22,81.22,81.13,81.13,4
20190701|2018-11-30 05:00,30,80.95,80.95,80.95,80.95,2
20190701|2018-11-30 06:00,30,80.84,80.85,80.69,80.69,33
20190701|2018-11-30 06:30,30,80.77,80.81,80.7,80.81,11
20190701|2018-11-30 07:00,30,80.92,80.98,80.74,80.83,54
20190701|2018-11-30 07:30,30,80.91,81.18,80.91,81.09,73
20190701|2018-11-30 08:00,30,81.05,81.21,81.05,81.13,57
20190701|2018-11-30 08:30,30,81.15,81.25,81.11,81.12,41
20190701|2018-11-30 09:00,30,81.15,81.15,80.86,81.13,18
20190701|2018-11-30 09:30,30,81.14,81.39,81.14,81.24,54
20190701|2018-11-30 10:00,30,81.31,81.31,81.26,81.26,4
20190701|2018-11-30 10:30,30,81.28,81.39,81.28,81.39,46
20190701|2018-11-30 11:00,30,81.38,81.41,81.28,81.28,12
20190701|2018-11-30 11:30,30,81.17,81.17,80.94,80.98,23
20190701|2018-11-30 12:00,30,81.08,81.24,81.06,81.24,22
20190701|2018-11-30 12:30,30,81.27,81.27,81.05,81.07,11
20190701|2018-11-30 13:00,30,81.12,81.19,80.85,80.93,190
20190701|2018-12-02 20:00,3,82.05,83.21,81.95,83.19,352
20190701|2018-12-02 20:30,3,83.43,83.62,83.43,83.62,15
20190701|2018-12-02 21:00,3,83.61,83.61,83.48,83.48,8
20190701|2018-12-02 21:30,3,83.5,83.5,83.5,83.5,2
20190701|2018-12-02 23:00,3,83.05,83.05,83,83,5
20190701|2018-12-03 00:30,3,82.86,82.86,82.56,82.67,17
20190701|2018-12-03 01:00,3,82.55,82.67,82.55,82.67,2
20190701|2018-12-03 01:30,3,82.86,82.86,82.86,82.86,2
20190701|2018-12-03 02:00,3,82.8,82.8,82.7,82.7,5
20190701|2018-12-03 02:30,3,82.63,82.67,82.52,82.52,11
20190701|2018-12-03 03:00,3,82.8,82.8,82.8,82.8,1
20190701|2018-12-03 03:30,3,82.82,82.82,82.82,82.82,1
20190701|2018-12-03 04:00,3,82.8,82.8,82.7,82.7,2
20190701|2018-12-03 05:00,3,82.58,82.58,82.58,82.58,3
20190701|2018-12-03 05:30,3,82.61,82.61,82.6,82.6,2
20190701|2018-12-03 06:00,3,82.64,82.64,82.64,82.64,1
20190701|2018-12-03 07:00,3,83.01,83.1,83,83.1,32
20190701|2018-12-03 07:30,3,83.21,83.55,83.21,83.45,20
20190701|2018-12-03 08:00,3,83.42,83.5,83.32,83.39,56
20190701|2018-12-03 08:30,3,83.39,83.39,83.19,83.35,64
20190701|2018-12-03 09:00,3,83.39,83.43,83.26,83.26,122
20190701|2018-12-03 09:30,3,83.41,83.44,83.39,83.43,16
20190701|2018-12-03 10:00,3,83.31,83.43,83.31,83.43,28
20190701|2018-12-03 10:30,3,83.4,83.4,82.66,82.66,29
20190701|2018-12-03 11:00,3,82.95,82.95,82.81,82.89,14
20190701|2018-12-03 11:30,3,82.95,82.95,82.68,82.9,88
20190701|2018-12-03 12:00,3,82.95,83.07,82.68,83.06,31
20190701|2018-12-03 12:30,3,82.75,82.76,82.61,82.61,28
20190701|2018-12-03 13:00,3,82.66,82.66,81.93,81.95,104
20190701|2018-12-03 20:00,4,81.69,81.78,81.58,81.59,23
20190701|2018-12-03 20:30,4,81.81,81.81,81.81,81.81,1
20190701|2018-12-03 22:00,4,81.89,82.05,81.89,82.05,17
20190701|2018-12-03 23:00,4,82,82,82,82,5
20190701|2018-12-03 23:30,4,81.94,81.94,81.82,81.88,11
20190701|2018-12-04 00:30,4,82.07,82.07,82.07,82.07,1
20190701|2018-12-04 01:00,4,81.98,81.98,81.98,81.98,3
20190701|2018-12-04 01:30,4,81.82,81.82,81.81,81.81,4
20190701|2018-12-04 02:00,4,81.86,81.86,81.86,81.86,1
20190701|2018-12-04 02:30,4,81.96,82,81.96,82,4
20190701|2018-12-04 03:00,4,82.05,82.2,82.05,82.19,20
20190701|2018-12-04 03:30,4,82.2,82.31,82.12,82.31,40
20190701|2018-12-04 04:00,4,82.29,82.31,82.21,82.28,16
20190701|2018-12-04 04:30,4,82.1,82.1,82.1,82.1,1
20190701|2018-12-04 05:00,4,82.33,82.35,82.33,82.35,2
20190701|2018-12-04 06:00,4,82.24,82.36,82.24,82.3,6
20190701|2018-12-04 06:30,4,82.29,82.3,82.19,82.19,16
20190701|2018-12-04 07:00,4,82.15,82.15,82.02,82.06,20
20190701|2018-12-04 07:30,4,82.09,82.46,82.03,82.46,32
20190701|2018-12-04 08:00,4,82.44,82.47,82.1,82.31,87
20190701|2018-12-04 08:30,4,82.26,82.26,82,82.14,53
20190701|2018-12-04 09:00,4,82.08,82.18,81.85,81.92,83
20190701|2018-12-04 09:30,4,81.91,81.91,81.69,81.69,14
20190701|2018-12-04 10:00,4,81.67,81.75,81.67,81.71,54
20190701|2018-12-04 10:30,4,81.71,82.03,81.71,81.98,12
20190701|2018-12-04 11:00,4,81.88,81.88,81.77,81.87,5
20190701|2018-12-04 11:30,4,81.92,82,81.84,81.84,65
20190701|2018-12-04 12:00,4,81.84,81.85,81.75,81.75,10
20190701|2018-12-04 12:30,4,81.75,81.75,81.62,81.69,72
20190701|2018-12-04 13:00,4,81.69,82,81.66,81.99,170
20190701|2018-12-04 20:00,5,81.98,82.05,81.93,81.97,14
20190701|2018-12-04 22:00,5,81.93,81.93,81.93,81.93,3
20190701|2018-12-05 00:30,5,81.98,82,81.98,82,34
20190701|2018-12-05 01:00,5,82,82,82,82,1
20190701|2018-12-05 02:00,5,81.95,81.95,81.84,81.84,19
20190701|2018-12-05 04:30,5,81.94,81.96,81.94,81.96,3
20190701|2018-12-05 05:00,5,82.08,82.1,82.04,82.04,4
20190701|2018-12-05 05:30,5,81.96,81.96,81.96,81.96,2
20190701|2018-12-05 06:00,5,82,82.08,82,82.06,5
20190701|2018-12-05 06:30,5,82.1,82.25,82.09,82.17,32
20190701|2018-12-05 07:00,5,82.11,82.11,81.79,81.79,51
20190701|2018-12-05 07:30,5,82.09,82.09,81.99,81.99,7
20190701|2018-12-05 08:00,5,82.08,82.39,82.08,82.3,57
20190701|2018-12-05 08:30,5,82.31,82.58,82.26,82.43,99
20190701|2018-12-05 09:00,5,82.43,82.52,82.19,82.44,45
20190701|2018-12-05 09:30,5,82.51,82.74,82.51,82.74,55
20190701|2018-12-05 10:00,5,82.69,82.98,82.66,82.94,175
20190701|2018-12-05 10:30,5,82.97,82.97,82.82,82.87,49
20190701|2018-12-05 11:00,5,82.82,82.84,82.63,82.75,37
20190701|2018-12-05 11:30,5,82.82,82.84,82.74,82.79,22
20190701|2018-12-05 12:00,5,82.71,82.72,82.64,82.69,15
20190701|2018-12-05 12:30,5,82.72,82.73,82.62,82.62,64
20190701|2018-12-05 13:00,5,82.72,82.85,82.69,82.71,224
20190701|2018-12-05 20:00,6,82.65,82.65,81.83,81.93,40
20190701|2018-12-05 21:00,6,82.17,82.33,82.05,82.33,5
20190701|2018-12-05 21:30,6,82.1,82.24,82.1,82.24,5
20190701|2018-12-05 22:00,6,82.1,82.1,82.1,82.1,1
20190701|2018-12-06 00:00,6,82.05,82.05,81.69,81.69,28
20190701|2018-12-06 00:30,6,81.69,81.72,81.59,81.59,52
20190701|2018-12-06 01:00,6,81.61,81.71,81.45,81.49,56
20190701|2018-12-06 01:30,6,81.43,81.5,81.41,81.5,4
20190701|2018-12-06 02:00,6,81.81,81.88,81.81,81.88,3
20190701|2018-12-06 02:30,6,81.96,81.96,81.96,81.96,1
20190701|2018-12-06 03:00,6,81.71,81.71,81.71,81.71,2
20190701|2018-12-06 03:30,6,81.6,81.6,81.41,81.41,12
20190701|2018-12-06 04:00,6,81.53,81.53,81.52,81.52,3
20190701|2018-12-06 04:30,6,81.56,81.6,81.56,81.6,2
20190701|2018-12-06 05:00,6,81.73,81.73,81.73,81.73,1
20190701|2018-12-06 05:30,6,81.9,81.9,81.87,81.87,2
20190701|2018-12-06 06:00,6,81.99,82.04,81.96,81.96,13
20190701|2018-12-06 06:30,6,82.01,82.07,81.92,81.92,16
20190701|2018-12-06 07:00,6,81.8,81.8,81.6,81.66,35
20190701|2018-12-06 07:30,6,81.66,82.02,81.66,81.93,26
20190701|2018-12-06 08:00,6,81.88,81.88,81.5,81.54,58
20190701|2018-12-06 08:30,6,81.52,81.52,80.7,81.11,159
20190701|2018-12-06 09:00,6,80.98,81.59,80.98,81.59,66
20190701|2018-12-06 09:30,6,81.22,81.43,81.08,81.17,43
20190701|2018-12-06 10:00,6,81.18,81.18,80.84,80.84,74
20190701|2018-12-06 10:30,6,80.84,81.1,80.8,81.03,61
20190701|2018-12-06 11:00,6,81.01,81.25,81.01,81.25,13
20190701|2018-12-06 11:30,6,81.09,81.18,81.07,81.12,8
20190701|2018-12-06 12:00,6,81.09,81.09,80.88,80.99,25
20190701|2018-12-06 12:30,6,81.02,81.38,81.02,81.28,48
20190701|2018-12-06 13:00,6,81.28,81.52,81.1,81.1,36
20190701|2018-12-06 20:00,7,80.96,81,80.96,81,8
20190701|2018-12-06 20:30,7,81.03,81.04,81,81.02,34
20190701|2018-12-06 21:30,7,81.09,81.09,81.09,81.09,1
20190701|2018-12-06 22:30,7,81.06,81.09,81.06,81.09,4
20190701|2018-12-07 00:30,7,81.2,81.21,81.2,81.21,2
20190701|2018-12-07 01:00,7,81.2,81.2,81.2,81.2,10
20190701|2018-12-07 02:30,7,81.04,81.04,80.9,81.01,5
20190701|2018-12-07 04:00,7,80.94,81.06,80.9,80.9,10
20190701|2018-12-07 05:00,7,81.09,81.1,81.05,81.05,7
20190701|2018-12-07 05:30,7,81.1,81.1,81.1,81.1,2
20190701|2018-12-07 06:00,7,81.12,81.12,81.12,81.12,2
20190701|2018-12-07 06:30,7,81.36,81.42,81.24,81.41,32
20190701|2018-12-07 07:00,7,81.42,81.43,81.25,81.34,16
20190701|2018-12-07 07:30,7,81.3,81.49,81.3,81.4,15
20190701|2018-12-07 08:00,7,81.37,81.64,81.37,81.64,9
20190701|2018-12-07 08:30,7,81.66,82.55,81.66,81.88,354
20190701|2018-12-07 09:00,7,82.02,82.04,81.64,81.7,22
20190701|2018-12-07 09:30,7,81.94,82.28,81.88,82.1,32
20190701|2018-12-07 10:00,7,82.19,82.25,81.98,82.01,30
20190701|2018-12-07 10:30,7,82.16,82.16,82.03,82.09,17
20190701|2018-12-07 11:00,7,82.11,82.11,81.62,81.63,27
20190701|2018-12-07 11:30,7,81.62,81.77,81.57,81.61,30
20190701|2018-12-07 12:00,7,81.73,81.92,81.61,81.61,39
20190701|2018-12-07 12:30,7,81.59,81.59,81.34,81.34,69
20190701|2018-12-07 13:00,7,81.3,81.95,81.26,81.86,194
20190701|2018-12-09 20:00,10,81.79,81.95,81.62,81.83,49
20190701|2018-12-09 21:00,10,81.87,81.91,81.87,81.9,16
20190701|2018-12-09 21:30,10,81.85,81.96,81.85,81.96,8
20190701|2018-12-09 22:00,10,81.85,81.92,81.85,81.92,2
20190701|2018-12-09 23:30,10,81.9,82,81.9,82,11
20190701|2018-12-10 00:00,10,81.97,81.99,81.93,81.93,15
20190701|2018-12-10 00:30,10,81.75,81.75,81.7,81.7,7
20190701|2018-12-10 01:00,10,81.8,81.8,81.8,81.8,1
20190701|2018-12-10 01:30,10,81.76,82,81.71,81.88,14
20190701|2018-12-10 02:00,10,81.9,82,81.9,82,7
20190701|2018-12-10 02:30,10,82,82.05,82,82.04,4
20190701|2018-12-10 03:00,10,82.01,82.09,82.01,82.03,18
20190701|2018-12-10 03:30,10,81.98,81.98,81.94,81.94,5
20190701|2018-12-10 05:00,10,81.97,82.01,81.97,82.01,4
20190701|2018-12-10 05:30,10,81.87,81.87,81.76,81.76,13
20190701|2018-12-10 06:00,10,81.82,82.05,81.82,82.05,14
20190701|2018-12-10 06:30,10,82.05,82.05,82.03,82.03,2
20190701|2018-12-10 07:00,10,82.06,82.13,81.82,81.82,25
20190701|2018-12-10 07:30,10,82.02,82.02,81.87,81.89,20
20190701|2018-12-10 08:00,10,81.7,81.7,81.7,81.7,1
20190701|2018-12-10 08:30,10,81.74,81.74,81.39,81.43,19
20190701|2018-12-10 09:00,10,81.68,81.81,81.61,81.77,31
20190701|2018-12-10 09:30,10,81.88,81.91,81.52,81.54,42
20190701|2018-12-10 10:00,10,81.55,81.56,81.25,81.25,19
20190701|2018-12-10 10:30,10,81.47,81.62,81.46,81.59,19
20190701|2018-12-10 11:00,10,81.46,81.5,81.38,81.5,13
20190701|2018-12-10 11:30,10,81.45,81.58,81.31,81.31,33
20190701|2018-12-10 12:00,10,81.38,81.42,81.25,81.34,36
20190701|2018-12-10 12:30,10,81.34,81.41,81.27,81.3,29
20190701|2018-12-10 13:00,10,81.28,81.49,81.28,81.49,90
20190701|2018-12-10 20:00,11,81.65,81.96,81.65,81.96,24
20190701|2018-12-10 20:30,11,81.78,81.98,81.78,81.98,14
20190701|2018-12-11 00:30,11,81.8,81.82,81.8,81.82,14
20190701|2018-12-11 01:00,11,81.89,81.89,81.89,81.89,2
20190701|2018-12-11 02:30,11,81.87,81.9,81.87,81.9,2
20190701|2018-12-11 03:00,11,81.95,82,81.95,82,21
20190701|2018-12-11 04:30,11,81.9,81.9,81.9,81.9,1
20190701|2018-12-11 05:00,11,82.02,82.02,81.9,81.9,2
20190701|2018-12-11 05:30,11,82.02,82.05,82.02,82.05,3
20190701|2018-12-11 06:00,11,82.05,82.05,81.97,81.98,7
20190701|2018-12-11 06:30,11,81.99,82.05,81.96,82.05,20
20190701|2018-12-11 07:00,11,82.05,82.05,81.99,82.04,33
20190701|2018-12-11 07:30,11,82.05,82.29,82.05,82.1,97
20190701|2018-12-11 08:00,11,82.05,82.16,82,82.07,17
20190701|2018-12-11 08:30,11,82.12,82.23,81.91,82.03,56
20190701|2018-12-11 09:00,11,82.09,82.13,82.09,82.12,46
20190701|2018-12-11 09:30,11,82.02,82.09,81.93,81.99,7
20190701|2018-12-11 10:00,11,82.12,82.2,81.97,81.97,29
20190701|2018-12-11 10:30,11,81.99,82.24,81.99,82.24,32
20190701|2018-12-11 11:00,11,82.27,82.27,81.01,81.29,193
20190701|2018-12-11 11:30,11,81.38,81.66,81.31,81.66,75
20190701|2018-12-11 12:00,11,81.62,81.97,81.62,81.83,31
20190701|2018-12-11 12:30,11,81.85,81.94,81.81,81.81,12
20190701|2018-12-11 13:00,11,81.77,81.88,81.58,81.74,93
20190701|2018-12-11 20:00,12,81.84,81.97,81.84,81.95,96
20190701|2018-12-11 20:30,12,81.86,81.86,81.86,81.86,1
20190701|2018-12-11 21:00,12,81.77,81.78,81.6,81.72,14
20190701|2018-12-12 01:30,12,81.57,81.57,81.57,81.57,1
20190701|2018-12-12 03:00,12,81.57,81.57,81.57,81.57,2
20190701|2018-12-12 03:30,12,81.64,81.65,81.62,81.62,5
20190701|2018-12-12 04:00,12,81.8,81.81,81.77,81.81,9
20190701|2018-12-12 04:30,12,81.81,81.81,81.74,81.74,14
20190701|2018-12-12 05:30,12,81.59,81.59,81.57,81.57,50
20190701|2018-12-12 06:00,12,81.57,81.6,81.57,81.6,5
20190701|2018-12-12 06:30,12,81.64,81.75,81.49,81.56,15
20190701|2018-12-12 07:00,12,81.69,81.7,81.54,81.54,26
20190701|2018-12-12 07:30,12,81.65,81.65,81.55,81.55,8
20190701|2018-12-12 08:00,12,81.61,81.62,81.54,81.57,8
20190701|2018-12-12 08:30,12,81.52,81.52,81.41,81.51,23
20190701|2018-12-12 09:00,12,81.44,81.61,81.26,81.61,29
20190701|2018-12-12 09:30,12,81.62,81.72,81.51,81.51,19
20190701|2018-12-12 10:00,12,81.58,81.6,81.39,81.58,13
20190701|2018-12-12 10:30,12,81.6,81.6,81.48,81.52,9
20190701|2018-12-12 11:00,12,81.53,81.58,81.45,81.51,8
20190701|2018-12-12 11:30,12,81.47,81.53,81.32,81.53,32
20190701|2018-12-12 12:00,12,81.53,81.53,81.43,81.46,11
20190701|2018-12-12 12:30,12,81.46,81.56,81.46,81.56,8
20190701|2018-12-12 13:00,12,81.54,81.59,81.47,81.53,46
20190701|2018-12-12 20:00,13,81.46,81.46,81.41,81.41,3
20190701|2018-12-12 21:00,13,81.46,81.46,81.46,81.46,1
20190701|2018-12-12 23:00,13,81.45,81.45,81.45,81.45,1
20190701|2018-12-13 00:30,13,81.43,81.44,81.37,81.37,27
20190701|2018-12-13 02:00,13,81.47,81.52,81.47,81.52,8
20190701|2018-12-13 02:30,13,81.36,81.36,81.29,81.29,6
20190701|2018-12-13 03:30,13,81.08,81.08,81.08,81.08,2
20190701|2018-12-13 05:30,13,81.14,81.18,81.14,81.18,4
20190701|2018-12-13 06:30,13,81.38,81.47,81.38,81.45,9
20190701|2018-12-13 07:00,13,81.48,81.48,81.28,81.33,49
20190701|2018-12-13 07:30,13,81.29,81.34,81.13,81.34,138
20190701|2018-12-13 08:00,13,81.35,81.37,81.3,81.3,31
20190701|2018-12-13 08:30,13,81.29,81.29,80.7,80.88,149
20190701|2018-12-13 09:00,13,81.09,81.29,81.03,81.06,40
20190701|2018-12-13 09:30,13,80.99,80.99,80.99,80.99,1
20190701|2018-12-13 10:00,13,81.02,81.02,80.83,80.92,30
20190701|2018-12-13 10:30,13,80.85,80.93,80.76,80.93,51
20190701|2018-12-13 11:00,13,80.95,81.06,80.82,80.82,17
20190701|2018-12-13 11:30,13,80.95,81.06,80.93,80.95,21
20190701|2018-12-13 12:00,13,80.89,81.08,80.89,81.01,51
20190701|2018-12-13 12:30,13,81,81.01,80.89,80.89,16
20190701|2018-12-13 13:00,13,80.8,81.1,80.8,81.08,134
20190701|2018-12-13 20:00,14,80.97,80.97,80.88,80.88,15
20190701|2018-12-13 21:00,14,80.73,80.85,80.73,80.85,4
20190701|2018-12-13 21:30,14,80.84,80.84,80.84,80.84,2
20190701|2018-12-13 23:30,14,80.8,80.8,80.8,80.8,12
20190701|2018-12-14 00:00,14,80.79,80.99,80.78,80.99,12
20190701|2018-12-14 00:30,14,81.02,81.02,81.02,81.02,1
20190701|2018-12-14 02:00,14,80.91,81,80.87,81,12
20190701|2018-12-14 02:30,14,80.97,80.97,80.85,80.85,13
20190701|2018-12-14 03:00,14,80.94,80.94,80.88,80.88,7
20190701|2018-12-14 03:30,14,80.85,81.03,80.83,81.03,26
20190701|2018-12-14 04:30,14,80.98,80.98,80.93,80.93,7
20190701|2018-12-14 05:00,14,80.96,80.97,80.92,80.96,17
20190701|2018-12-14 05:30,14,80.94,80.95,80.91,80.95,11
20190701|2018-12-14 06:00,14,81,81.06,80.92,80.92,17
20190701|2018-12-14 06:30,14,81.01,81.01,80.83,80.83,5
20190701|2018-12-14 07:00,14,80.85,80.85,80.46,80.6,101
20190701|2018-12-14 07:30,14,80.6,80.84,80.6,80.84,7
20190701|2018-12-14 08:00,14,80.85,80.96,80.73,80.73,46
20190701|2018-12-14 08:30,14,80.85,80.88,80.73,80.85,23
20190701|2018-12-14 09:00,14,80.82,80.88,80.82,80.88,4
20190701|2018-12-14 09:30,14,80.95,81.34,80.93,81.16,104
20190701|2018-12-14 10:00,14,81.12,81.27,81.03,81.03,12
20190701|2018-12-14 10:30,14,80.98,81.33,80.91,81.33,33
20190701|2018-12-14 11:00,14,81.34,81.52,81.34,81.52,32
20190701|2018-12-14 11:30,14,81.47,81.55,81.38,81.51,43
20190701|2018-12-14 12:00,14,81.53,81.56,81.44,81.46,24
20190701|2018-12-14 12:30,14,81.48,81.48,81.36,81.47,20
20190701|2018-12-14 13:00,14,81.41,81.56,81.22,81.35,84
20190701|2018-12-16 20:00,17,81.35,81.35,81.17,81.23,7
20190701|2018-12-16 20:30,17,81.26,81.26,81.26,81.26,1
20190701|2018-12-16 23:00,17,81.3,81.3,81.3,81.3,4
20190701|2018-12-16 23:30,17,81.26,81.26,81.26,81.26,1
20190701|2018-12-17 02:00,17,81.18,81.18,81.18,81.18,1
20190701|2018-12-17 02:30,17,81.32,81.32,81.32,81.32,3
20190701|2018-12-17 03:00,17,81.28,81.28,81.28,81.28,1
20190701|2018-12-17 03:30,17,81.21,81.21,81.18,81.21,7
20190701|2018-12-17 04:00,17,81.24,81.24,81.24,81.24,1
20190701|2018-12-17 04:30,17,81.3,81.34,81.3,81.34,3
20190701|2018-12-17 05:30,17,81.47,81.47,81.47,81.47,1
20190701|2018-12-17 06:00,17,81.36,81.36,81.36,81.36,1
20190701|2018-12-17 06:30,17,81.34,81.34,81.15,81.15,15
20190701|2018-12-17 07:00,17,81.28,81.35,81.2,81.2,11
20190701|2018-12-17 07:30,17,81.23,81.23,81.15,81.22,8
20190701|2018-12-17 08:00,17,81.15,81.28,81.09,81.13,64
20190701|2018-12-17 08:30,17,81.02,81.02,80.77,80.78,72
20190701|2018-12-17 09:00,17,81.05,81.09,80.74,80.74,20
20190701|2018-12-17 09:30,17,80.79,80.8,80.04,80.35,291
20190701|2018-12-17 10:00,17,80.24,80.24,80.03,80.15,29
20190701|2018-12-17 10:30,17,80.16,80.26,80.14,80.26,16
20190701|2018-12-17 11:00,17,80.2,80.2,80.2,80.2,6
20190701|2018-12-17 11:30,17,80.16,80.16,80.1,80.1,24
20190701|2018-12-17 12:00,17,80.13,80.17,80.09,80.1,10
20190701|2018-12-17 12:30,17,80.14,80.18,80.09,80.18,45
20190701|2018-12-17 13:00,17,80.26,80.72,80.26,80.55,92
20190701|2018-12-17 20:00,18,80.44,80.44,80.44,80.44,1
20190701|2018-12-17 20:30,18,80.28,80.28,80.28,80.28,1
20190701|2018-12-17 21:00,18,80.4,80.4,80.4,80.4,1
20190701|2018-12-17 21:30,18,80.29,80.29,80.29,80.29,1
20190701|2018-12-17 22:00,18,80.22,80.25,80.22,80.25,5
20190701|2018-12-17 22:30,18,80.22,80.22,80.22,80.22,3
20190701|2018-12-17 23:00,18,80.19,80.19,80.19,80.19,1
20190701|2018-12-17 23:30,18,80.19,80.19,80.19,80.19,1
20190701|2018-12-18 00:00,18,80.23,80.23,80.23,80.23,1
20190701|2018-12-18 00:30,18,80.22,80.22,80.22,80.22,2
20190701|2018-12-18 01:00,18,80.27,80.27,80.27,80.27,1
20190701|2018-12-18 02:00,18,80.33,80.33,80.33,80.33,1
20190701|2018-12-18 02:30,18,80.29,80.32,80.26,80.27,14
20190701|2018-12-18 03:00,18,80.21,80.25,80.19,80.25,11
20190701|2018-12-18 03:30,18,80.25,80.25,80.25,80.25,4
20190701|2018-12-18 04:00,18,80.31,80.31,80.27,80.27,16
20190701|2018-12-18 04:30,18,80.25,80.25,80.25,80.25,1
20190701|2018-12-18 05:00,18,80.26,80.26,80.22,80.22,10
20190701|2018-12-18 06:00,18,80.22,80.26,80.22,80.26,7
20190701|2018-12-18 06:30,18,80.27,80.27,80.27,80.27,4
20190701|2018-12-18 07:00,18,80.24,80.26,80.2,80.23,14
20190701|2018-12-18 07:30,18,80.18,80.26,80.18,80.26,24
20190701|2018-12-18 08:00,18,80.3,80.47,80.3,80.47,14
20190701|2018-12-18 08:30,18,80.5,80.78,80.43,80.72,117
20190701|2018-12-18 09:00,18,80.7,80.7,80.41,80.43,121
20190701|2018-12-18 09:30,18,80.46,80.49,80.31,80.32,49
20190701|2018-12-18 10:00,18,80.34,80.34,80.21,80.22,35
20190701|2018-12-18 10:30,18,80.23,80.25,80.05,80.08,35
20190701|2018-12-18 11:00,18,80.06,80.13,80.04,80.12,52
20190701|2018-12-18 11:30,18,80.06,80.11,80,80.11,43
20190701|2018-12-18 12:00,18,80.07,80.1,80.02,80.02,5
20190701|2018-12-18 12:30,18,80.08,80.1,80.03,80.03,9
20190701|2018-12-18 13:00,18,80.04,80.16,80.02,80.03,43
20190701|2018-12-18 20:00,19,80,80.04,79.92,80.04,30
20190701|2018-12-18 20:30,19,80.02,80.02,80.02,80.02,1
20190701|2018-12-18 23:00,19,80.04,80.04,80.04,80.04,1
20190701|2018-12-18 23:30,19,80.09,80.09,80.09,80.09,2
20190701|2018-12-19 00:00,19,80.08,80.09,80.08,80.09,5
20190701|2018-12-19 00:30,19,80.1,80.1,80.1,80.1,1
20190701|2018-12-19 01:30,19,80.14,80.14,80.14,80.14,1
20190701|2018-12-19 02:00,19,80.25,80.27,80.25,80.27,2
20190701|2018-12-19 02:30,19,80.15,80.21,80.14,80.21,22
20190701|2018-12-19 04:00,19,80.17,80.21,80.09,80.21,46
20190701|2018-12-19 05:00,19,80.12,80.12,80.12,80.12,2
20190701|2018-12-19 05:30,19,80.14,80.14,80.14,80.14,1
20190701|2018-12-19 06:00,19,80.1,80.18,80.1,80.18,3
20190701|2018-12-19 06:30,19,80.08,80.08,80.03,80.03,2
20190701|2018-12-19 07:00,19,80,80,79.93,79.95,54
20190701|2018-12-19 07:30,19,79.94,79.95,79.87,79.88,70
20190701|2018-12-19 08:00,19,79.92,79.95,79.91,79.91,15
20190701|2018-12-19 08:30,19,79.92,79.98,79.86,79.96,114
20190701|2018-12-19 09:00,19,79.96,79.96,79.87,79.92,76
20190701|2018-12-19 09:30,19,79.91,79.91,79.71,79.75,78
20190701|2018-12-19 10:00,19,79.77,79.78,79.62,79.63,67
20190701|2018-12-19 10:30,19,79.66,79.66,79.55,79.63,36
20190701|2018-12-19 11:00,19,79.61,79.64,79.41,79.43,67
20190701|2018-12-19 11:30,19,79.37,79.38,79.24,79.24,72
20190701|2018-12-19 12:00,19,79.23,79.23,79.13,79.19,25
20190701|2018-12-19 12:30,19,79.15,79.15,79.06,79.12,158
20190701|2018-12-19 13:00,19,79.16,79.34,79.05,79.08,239
20190701|2018-12-19 20:00,20,79.13,79.17,79.12,79.17,6
20190701|2018-12-19 20:30,20,79.16,79.17,79.12,79.12,16
20190701|2018-12-19 21:00,20,79.14,79.14,79.14,79.14,6
20190701|2018-12-19 22:00,20,79.1,79.14,79.1,79.14,11
20190701|2018-12-19 23:00,20,79.11,79.11,79.06,79.06,4
20190701|2018-12-19 23:30,20,79.09,79.09,79.09,79.09,1
20190701|2018-12-20 00:00,20,79.08,79.11,79.08,79.11,6
20190701|2018-12-20 00:30,20,79.11,79.13,79.11,79.13,2
20190701|2018-12-20 01:00,20,79.18,79.18,79.18,79.18,2
20190701|2018-12-20 01:30,20,79.26,79.26,79.26,79.26,1
20190701|2018-12-20 02:30,20,79.26,79.27,79.26,79.27,2
20190701|2018-12-20 03:00,20,79.21,79.35,79.21,79.33,7
20190701|2018-12-20 03:30,20,79.26,79.26,79.26,79.26,2
20190701|2018-12-20 04:00,20,79.22,79.22,79.22,79.22,3
20190701|2018-12-20 04:30,20,79.16,79.2,79.16,79.2,4
20190701|2018-12-20 05:00,20,79.29,79.36,79.29,79.3,6
20190701|2018-12-20 05:30,20,79.33,79.33,79.33,79.33,1
20190701|2018-12-20 06:00,20,79.29,79.33,79.26,79.33,5
20190701|2018-12-20 07:00,20,79.25,79.51,79.25,79.48,75
20190701|2018-12-20 07:30,20,79.51,79.82,79.47,79.71,70
20190701|2018-12-20 08:00,20,79.69,79.69,79.44,79.5,56
20190701|2018-12-20 08:30,20,79.4,79.4,79.13,79.14,21
20190701|2018-12-20 09:00,20,79.08,79.16,78.86,78.86,151
20190701|2018-12-20 09:30,20,78.85,78.86,78.65,78.65,146
20190701|2018-12-20 10:00,20,78.66,78.76,78.66,78.71,54
20190701|2018-12-20 10:30,20,78.69,78.82,78.62,78.74,243
20190701|2018-12-20 11:00,20,78.74,78.74,78.47,78.47,65
20190701|2018-12-20 11:30,20,78.46,78.46,78.28,78.3,169
20190701|2018-12-20 12:00,20,78.27,78.27,78.1,78.12,164
20190701|2018-12-20 12:30,20,78.13,78.13,78,78,304
20190701|2018-12-20 13:00,20,78,78.01,77.66,77.82,282
20190701|2018-12-20 20:00,21,78,78,77.8,77.8,51
20190701|2018-12-20 21:00,21,77.88,77.94,77.88,77.88,37
20190701|2018-12-20 21:30,21,77.95,78,77.95,78,3
20190701|2018-12-20 23:30,21,77.88,77.88,77.88,77.88,4
20190701|2018-12-21 00:00,21,77.97,78.2,77.97,78.2,67
20190701|2018-12-21 00:30,21,78.15,78.2,78.13,78.2,69
20190701|2018-12-21 01:00,21,78.12,78.12,78.12,78.12,2
20190701|2018-12-21 01:30,21,78.1,78.3,78.1,78.3,40
20190701|2018-12-21 02:00,21,78.28,78.28,78.2,78.2,16
20190701|2018-12-21 02:30,21,77.98,78.04,77.98,78,56
20190701|2018-12-21 03:00,21,77.95,77.96,77.88,77.88,18
20190701|2018-12-21 03:30,21,77.95,77.95,77.92,77.93,9
20190701|2018-12-21 04:00,21,77.91,78,77.9,77.9,86
20190701|2018-12-21 04:30,21,77.9,77.9,77.87,77.87,21
20190701|2018-12-21 05:00,21,77.84,77.84,77.8,77.8,20
20190701|2018-12-21 05:30,21,77.75,77.75,77.65,77.65,96
20190701|2018-12-21 06:00,21,77.65,77.7,77.65,77.65,77
20190701|2018-12-21 06:30,21,77.67,77.69,77.25,77.35,139
20190701|2018-12-21 07:00,21,77.44,77.6,77.33,77.34,143
20190701|2018-12-21 07:30,21,77.28,77.32,77.24,77.32,95
20190701|2018-12-21 08:00,21,77.21,77.3,77.16,77.3,81
20190701|2018-12-21 08:30,21,77.2,77.21,76.65,76.75,392
20190701|2018-12-21 09:00,21,76.73,76.73,76.31,76.32,286
20190701|2018-12-21 09:30,21,76.31,76.7,76.25,76.33,472
20190701|2018-12-21 10:00,21,76.32,76.37,76.21,76.28,136
20190701|2018-12-21 10:30,21,76.25,76.33,76.24,76.28,74
20190701|2018-12-21 11:00,21,76.29,76.31,76.25,76.31,81
20190701|2018-12-21 11:30,21,76.34,76.36,76.31,76.31,6
20190701|2018-12-21 12:00,21,76.3,76.3,76.13,76.19,71
20190701|2018-12-21 12:30,21,76.23,76.26,76,76.08,115
20190701|2018-12-21 13:00,21,76,76.07,75.89,75.97,326
20190701|2018-12-23 20:00,24,76.39,76.76,76.07,76.07,31
20190701|2018-12-23 20:30,24,76.43,76.43,76.19,76.2,70
20190701|2018-12-23 21:00,24,76.09,76.19,76,76.19,77
20190701|2018-12-23 22:00,24,76.22,76.32,76.22,76.32,3
20190701|2018-12-23 22:30,24,76.45,76.45,76.45,76.45,4
20190701|2018-12-23 23:00,24,76.51,76.51,76.51,76.51,1
20190701|2018-12-23 23:30,24,76.31,76.31,76,76,88
20190701|2018-12-24 00:00,24,76.01,76.09,76,76,26
20190701|2018-12-24 00:30,24,76,76.19,76,76.1,63
20190701|2018-12-24 01:00,24,76.05,76.05,76,76,22
20190701|2018-12-24 02:00,24,76.03,76.03,76.03,76.03,4
20190701|2018-12-24 03:00,24,75.87,75.87,75.87,75.87,1
20190701|2018-12-24 03:30,24,75.81,75.92,75.71,75.92,23
20190701|2018-12-24 04:00,24,75.91,75.92,75.78,75.92,4
20190701|2018-12-24 04:30,24,75.71,75.77,75.7,75.7,16
20190701|2018-12-24 05:00,24,75.7,75.7,75.67,75.67,13
20190701|2018-12-24 05:30,24,75.65,75.65,75.65,75.65,5
20190701|2018-12-24 06:00,24,75.63,75.63,75.51,75.51,10
20190701|2018-12-24 06:30,24,75.59,75.72,75.51,75.72,11
20190701|2018-12-24 07:00,24,75.7,75.85,75.7,75.76,8
20190701|2018-12-24 07:30,24,75.8,75.95,75.8,75.95,7
20190701|2018-12-24 08:00,24,75.84,75.95,75.84,75.94,7
20190701|2018-12-24 08:30,24,75.79,76.07,75.71,75.83,123
20190701|2018-12-24 09:00,24,75.8,75.87,75.51,75.51,18
20190701|2018-12-24 09:30,24,75.51,75.6,75.33,75.35,159
20190701|2018-12-24 10:00,24,75.25,75.27,75.2,75.22,29
20190701|2018-12-24 10:30,24,75.2,75.2,75.13,75.15,36
20190701|2018-12-24 11:00,24,75.11,75.19,75.1,75.14,49
20190701|2018-12-24 11:30,24,75.04,75.19,74.95,75.04,68
20190701|2018-12-24 12:00,24,75.03,75.03,74.99,74.99,4
20190701|2018-12-26 07:00,26,74.91,75.3,74.67,74.72,173
20190701|2018-12-26 07:30,26,74.74,75.01,74.73,74.93,61
20190701|2018-12-26 08:00,26,74.88,74.99,74.81,74.88,72
20190701|2018-12-26 08:30,26,74.91,74.91,74.68,74.69,70
20190701|2018-12-26 09:00,26,74.68,74.87,74.59,74.75,68
20190701|2018-12-26 09:30,26,74.72,75.12,74.72,75.12,20
20190701|2018-12-26 10:00,26,75.15,75.16,75,75.14,30
20190701|2018-12-26 10:30,26,75.04,75.04,74.98,75.02,6
20190701|2018-12-26 11:00,26,75.02,75.05,74.85,74.85,20
20190701|2018-12-26 11:30,26,74.89,75.07,74.88,74.97,21
20190701|2018-12-26 12:00,26,74.94,75.2,74.94,75.2,45
20190701|2018-12-26 12:30,26,75.05,75.77,75.05,75.77,97
20190701|2018-12-26 13:00,26,75.81,75.81,75.67,75.67,36
20190701|2018-12-26 20:00,27,75.99,76.38,75.99,76.12,19
20190701|2018-12-26 20:30,27,75.98,75.98,75.96,75.96,3
20190701|2018-12-27 00:00,27,75.92,75.97,75.92,75.97,3
20190701|2018-12-27 02:00,27,75.88,75.96,75.88,75.88,9
20190701|2018-12-27 02:30,27,75.93,75.93,75.93,75.93,2
20190701|2018-12-27 03:30,27,75.88,75.88,75.75,75.8,88
20190701|2018-12-27 04:00,27,75.7,75.7,75.5,75.5,83
20190701|2018-12-27 04:30,27,75.42,75.45,75.33,75.43,11
20190701|2018-12-27 05:00,27,75.36,75.36,75.28,75.28,6
20190701|2018-12-27 05:30,27,75.32,75.32,75.24,75.24,11
20190701|2018-12-27 06:00,27,75.22,75.22,75.13,75.13,9
20190701|2018-12-27 06:30,27,75.25,75.44,75.25,75.44,7
20190701|2018-12-27 07:00,27,75.35,75.43,74.89,75.16,109
20190701|2018-12-27 07:30,27,74.97,74.97,74.8,74.96,214
20190701|2018-12-27 08:00,27,74.96,74.96,74.7,74.86,126
20190701|2018-12-27 08:30,27,74.87,74.87,74.47,74.5,165
20190701|2018-12-27 09:00,27,74.49,74.62,74.33,74.46,139
20190701|2018-12-27 09:30,27,74.4,74.41,74.12,74.16,237
20190701|2018-12-27 10:00,27,74.21,74.25,74.09,74.25,117
20190701|2018-12-27 10:30,27,74.24,74.25,74.15,74.17,26
20190701|2018-12-27 11:00,27,74.2,74.33,74.18,74.29,20
20190701|2018-12-27 11:30,27,74.29,74.31,74.25,74.28,16
20190701|2018-12-27 12:00,27,74.21,74.33,74.19,74.28,48
20190701|2018-12-27 12:30,27,74.28,74.31,74.16,74.18,39
20190701|2018-12-27 13:00,27,74.21,74.33,74.15,74.2,80
20190701|2018-12-27 20:00,28,74.5,74.5,74.32,74.41,16
20190701|2018-12-27 22:30,28,74.46,74.46,74.46,74.46,2
20190701|2018-12-27 23:00,28,74.5,74.5,74.5,74.5,1
20190701|2018-12-27 23:30,28,74.55,74.59,74.55,74.59,4
20190701|2018-12-28 00:00,28,74.6,74.6,74.6,74.6,1
20190701|2018-12-28 01:00,28,74.68,74.88,74.68,74.85,7
20190701|2018-12-28 01:30,28,74.86,74.88,74.8,74.88,6
20190701|2018-12-28 02:00,28,74.94,75.05,74.94,74.96,13
20190701|2018-12-28 02:30,28,74.96,74.96,74.96,74.96,1
20190701|2018-12-28 03:00,28,74.87,74.94,74.87,74.94,10
20190701|2018-12-28 03:30,28,74.94,74.94,74.9,74.9,11
20190701|2018-12-28 04:30,28,74.94,74.99,74.94,74.99,3
20190701|2018-12-28 05:30,28,75.03,75.06,75,75.02,20
20190701|2018-12-28 06:00,28,74.99,75.07,74.94,74.94,3
20190701|2018-12-28 06:30,28,74.84,74.9,74.84,74.9,11
20190701|2018-12-28 07:00,28,74.62,74.65,74.59,74.63,25
20190701|2018-12-28 07:30,28,74.55,74.61,74.44,74.61,9
20190701|2018-12-28 08:00,28,74.59,74.79,74.55,74.55,103
20190701|2018-12-28 08:30,28,74.51,74.66,74.3,74.66,50
20190701|2018-12-28 09:00,28,74.65,74.89,74.65,74.69,39
20190701|2018-12-28 09:30,28,74.81,74.89,74.5,74.67,25
20190701|2018-12-28 10:00,28,74.59,74.59,74.46,74.47,44
20190701|2018-12-28 10:30,28,74.58,74.79,74.55,74.79,29
20190701|2018-12-28 11:00,28,74.75,74.86,74.75,74.79,24
20190701|2018-12-28 11:30,28,74.79,74.9,74.65,74.89,44
20190701|2018-12-28 12:00,28,74.81,75,74.81,75,69
20190701|2018-12-28 12:30,28,75,75.04,74.65,74.68,35
20190701|2018-12-28 13:00,28,74.66,74.71,74.47,74.52,54
20190701|2018-12-30 20:00,31,74.87,74.87,74.73,74.74,17
20190701|2018-12-30 20:30,31,74.78,74.78,74.76,74.76,2
20190701|2018-12-30 21:30,31,74.85,74.85,74.85,74.85,1
20190701|2018-12-30 22:00,31,74.83,74.83,74.82,74.82,5
20190701|2018-12-31 00:00,31,74.84,74.84,74.84,74.84,1
20190701|2018-12-31 01:00,31,74.97,75,74.97,75,15
20190701|2018-12-31 01:30,31,75.04,75.16,75.04,75.1,28
20190701|2018-12-31 02:00,31,75.02,75.12,75.02,75.12,25
20190701|2018-12-31 03:00,31,74.95,75.31,74.95,75.31,27
20190701|2018-12-31 04:00,31,75.1,75.1,75.1,75.1,1
20190701|2018-12-31 04:30,31,75.02,75.09,74.98,75.09,9
20190701|2018-12-31 07:00,31,74.94,74.94,74.76,74.78,9
20190701|2018-12-31 07:30,31,74.78,74.78,74.78,74.78,5
20190701|2018-12-31 08:00,31,74.8,74.8,74.76,74.76,2
20190701|2018-12-31 08:30,31,74.75,74.8,74.57,74.72,42
20190701|2018-12-31 09:00,31,74.56,74.59,74.5,74.5,39
20190701|2018-12-31 09:30,31,74.52,74.58,74.4,74.57,71
20190701|2018-12-31 10:00,31,74.52,74.52,74.4,74.43,47
20190701|2018-12-31 10:30,31,74.43,74.56,74.39,74.48,49
20190701|2018-12-31 11:00,31,74.49,74.65,74.44,74.65,57
20190701|2018-12-31 11:30,31,74.67,74.93,74.67,74.81,67
20190701|2018-12-31 12:00,31,74.79,74.82,74.74,74.74,20
20190701|2018-12-31 12:30,31,74.75,74.75,74.51,74.53,49
20190701|2018-12-31 13:00,31,74.53,74.68,74.49,74.63,107
20190701|2019-01-01 20:30,2,74.61,74.61,74.61,74.61,1
20190701|2019-01-02 00:00,2,74.7,74.71,74.7,74.71,2
20190701|2019-01-02 00:30,2,74.74,74.79,74.74,74.79,2
20190701|2019-01-02 01:00,2,74.82,74.83,74.82,74.83,2
20190701|2019-01-02 01:30,2,74.83,74.83,74.83,74.83,1
20190701|2019-01-02 03:30,2,74.72,74.89,74.72,74.89,2
20190701|2019-01-02 04:00,2,74.89,74.89,74.89,74.89,1
20190701|2019-01-02 04:30,2,74.86,74.86,74.78,74.78,2
20190701|2019-01-02 05:30,2,74.92,74.92,74.92,74.92,13
20190701|2019-01-02 06:30,2,74.98,75,74.65,74.65,22
20190701|2019-01-02 07:00,2,74.6,74.6,74.3,74.34,164
20190701|2019-01-02 07:30,2,74.33,74.4,74.13,74.33,89
20190701|2019-01-02 08:00,2,74.2,74.24,74.13,74.16,28
20190701|2019-01-02 08:30,2,74.1,74.33,74.06,74.16,176
20190701|2019-01-02 09:00,2,74.16,74.25,73.97,74.15,251
20190701|2019-01-02 09:30,2,74.19,74.2,73.82,73.85,121
20190701|2019-01-02 10:00,2,73.83,74.35,73.74,74.35,174
20190701|2019-01-02 10:30,2,74.27,74.3,74.18,74.2,7
20190701|2019-01-02 11:00,2,74.12,74.12,73.87,73.87,21
20190701|2019-01-02 11:30,2,73.91,73.93,73.78,73.79,47
20190701|2019-01-02 12:00,2,73.77,73.85,73.67,73.7,105
20190701|2019-01-02 12:30,2,73.7,73.77,73.64,73.67,64
20190701|2019-01-02 13:00,2,73.65,73.72,73.51,73.51,256
20190701|2019-01-02 20:00,3,73.64,73.65,73.49,73.49,4
20190701|2019-01-02 20:30,3,73.66,73.69,73.66,73.69,2
20190701|2019-01-02 21:00,3,73.68,73.68,73.68,73.68,1
20190701|2019-01-03 01:00,3,73.79,73.79,73.67,73.67,2
20190701|2019-01-03 02:00,3,73.74,73.74,73.74,73.74,1
20190701|2019-01-03 02:30,3,73.77,73.77,73.77,73.77,1
20190701|2019-01-03 03:00,3,73.78,73.78,73.78,73.78,1
20190701|2019-01-03 03:30,3,73.76,73.76,73.74,73.74,7
20190701|2019-01-03 04:00,3,73.73,73.84,73.65,73.65,18
20190701|2019-01-03 04:30,3,73.66,73.66,73.63,73.63,81
20190701|2019-01-03 05:00,3,73.6,73.62,73.54,73.54,59
20190701|2019-01-03 05:30,3,73.55,73.55,73.54,73.54,14
20190701|2019-01-03 06:00,3,73.52,73.78,73.52,73.78,15
20190701|2019-01-03 06:30,3,73.74,73.74,73.69,73.69,2
20190701|2019-01-03 07:00,3,73.84,73.9,73.82,73.86,54
20190701|2019-01-03 07:30,3,73.87,74.54,73.84,74.41,386
20190701|2019-01-03 08:00,3,74.24,74.24,74.03,74.03,53
20190701|2019-01-03 08:30,3,74.04,74.04,73.74,73.79,212
20190701|2019-01-03 09:00,3,73.78,73.94,73.65,73.87,48
20190701|2019-01-03 09:30,3,73.9,73.9,73.62,73.76,52
20190701|2019-01-03 10:00,3,73.76,73.76,73.61,73.66,44
20190701|2019-01-03 10:30,3,73.69,74.02,73.69,73.99,41
20190701|2019-01-03 11:00,3,73.86,73.97,73.82,73.87,33
20190701|2019-01-03 11:30,3,73.86,73.86,73.66,73.69,71
20190701|2019-01-03 12:00,3,73.67,73.8,73.65,73.68,76
20190701|2019-01-03 12:30,3,73.62,73.65,73.54,73.61,110
20190701|2019-01-03 13:00,3,73.6,73.71,73.55,73.68,46
20190701|2019-01-03 20:00,4,73.75,73.89,73.75,73.89,32
20190701|2019-01-03 23:30,4,73.95,74.07,73.93,74.07,6
20190701|2019-01-04 00:30,4,74.07,74.07,74.01,74.05,4
20190701|2019-01-04 01:00,4,74.11,74.11,74.11,74.11,1
20190701|2019-01-04 01:30,4,74.07,74.07,74.06,74.06,15
20190701|2019-01-04 02:00,4,74.15,74.15,74.13,74.13,4
20190701|2019-01-04 02:30,4,74.17,74.17,74.14,74.14,7
20190701|2019-01-04 03:00,4,74.24,74.24,74.2,74.2,8
20190701|2019-01-04 03:30,4,74.15,74.32,74.15,74.32,15
20190701|2019-01-04 04:00,4,74.35,74.49,74.35,74.49,11
20190701|2019-01-04 04:30,4,74.36,74.45,74.3,74.45,7
20190701|2019-01-04 05:00,4,74.42,74.42,74.41,74.41,2
20190701|2019-01-04 06:00,4,74.37,74.37,74.37,74.37,1
20190701|2019-01-04 06:30,4,74.44,74.44,74.44,74.44,1
20190701|2019-01-04 07:00,4,74.45,74.55,74.45,74.5,47
20190701|2019-01-04 07:30,4,74.44,74.44,74.18,74.3,60
20190701|2019-01-04 08:00,4,74.28,74.54,74.27,74.46,64
20190701|2019-01-04 08:30,4,74.4,74.41,74.19,74.39,82
20190701|2019-01-04 09:00,4,74.39,74.74,74.39,74.74,114
20190701|2019-01-04 09:30,4,74.74,75.38,74.74,75.15,382
20190701|2019-01-04 10:00,4,75.11,75.89,75.11,75.62,195
20190701|2019-01-04 10:30,4,75.45,75.65,75.36,75.36,33
20190701|2019-01-04 11:00,4,75.36,75.67,75.36,75.54,27
20190701|2019-01-04 11:30,4,75.62,75.62,75.53,75.6,11
20190701|2019-01-04 12:00,4,75.52,75.62,75.52,75.62,19
20190701|2019-01-04 12:30,4,75.62,75.62,75.62,75.62,1
20190701|2019-01-04 13:00,4,75.77,75.77,75.21,75.25,87
20190701|2019-01-06 20:00,7,75.33,75.74,75.33,75.63,24
20190701|2019-01-06 20:30,7,75.66,75.66,75.66,75.66,1
20190701|2019-01-06 21:00,7,75.61,75.61,75.47,75.47,2
20190701|2019-01-07 00:30,7,75.77,75.94,75.77,75.94,40
20190701|2019-01-07 01:00,7,75.86,75.94,75.86,75.9,4
20190701|2019-01-07 01:30,7,75.95,75.95,75.9,75.94,12
20190701|2019-01-07 02:00,7,75.94,75.95,75.85,75.85,6
20190701|2019-01-07 02:30,7,75.94,76,75.94,76,14
20190701|2019-01-07 03:00,7,75.85,76.35,75.85,76.35,96
20190701|2019-01-07 04:00,7,76.31,76.32,76.31,76.32,2
20190701|2019-01-07 04:30,7,76.27,76.35,76.23,76.27,24
20190701|2019-01-07 05:00,7,76.4,76.4,76.13,76.13,20
20190701|2019-01-07 05:30,7,76.29,76.3,76.29,76.3,22
20190701|2019-01-07 06:00,7,76.3,76.35,76.3,76.34,6
20190701|2019-01-07 06:30,7,76.3,76.34,75.99,76.05,111
20190701|2019-01-07 07:00,7,76.04,76.16,75.98,76.03,49
20190701|2019-01-07 07:30,7,76.01,76.1,75.9,76.1,43
20190701|2019-01-07 08:00,7,75.92,75.97,75.71,75.71,67
20190701|2019-01-07 08:30,7,75.75,76.03,75.7,75.96,36
20190701|2019-01-07 09:00,7,75.99,76.26,75.93,76.19,88
20190701|2019-01-07 09:30,7,76.15,76.45,76.15,76.44,85
20190701|2019-01-07 10:00,7,76.1,76.1,75.9,75.97,47
20190701|2019-01-07 10:30,7,75.96,75.96,75.64,75.7,64
20190701|2019-01-07 11:00,7,75.66,75.95,75.62,75.95,12
20190701|2019-01-07 11:30,7,75.95,75.95,75.46,75.55,44
20190701|2019-01-07 12:00,7,75.51,75.65,75.48,75.49,37
20190701|2019-01-07 12:30,7,75.46,75.47,75.44,75.46,24
20190701|2019-01-07 13:00,7,75.44,75.59,75.24,75.54,111
20190701|2019-01-07 22:30,8,75.66,75.66,75.66,75.66,1
20190701|2019-01-07 23:00,8,75.68,75.68,75.66,75.66,2
20190701|2019-01-08 02:00,8,75.53,75.53,75.53,75.53,1
20190701|2019-01-08 02:30,8,75.56,75.56,75.56,75.56,1
20190701|2019-01-08 03:00,8,75.69,75.69,75.65,75.65,3
20190701|2019-01-08 04:30,8,75.69,75.69,75.69,75.69,2
20190701|2019-01-08 05:00,8,75.92,76.04,75.83,76.03,45
20190701|2019-01-08 05:30,8,76.01,76.13,76.01,76.11,57
20190701|2019-01-08 06:00,8,76.11,76.11,75.92,76.09,16
20190701|2019-01-08 06:30,8,76.14,76.18,76.01,76.01,42
20190701|2019-01-08 07:00,8,76.03,76.28,75.96,76.23,94
20190701|2019-01-08 07:30,8,76.27,76.27,76,76.13,49
20190701|2019-01-08 08:00,8,76.09,76.3,76.09,76.29,62
20190701|2019-01-08 08:30,8,76.22,76.23,75.41,75.41,309
20190701|2019-01-08 09:00,8,75.42,75.42,75.25,75.35,278
20190701|2019-01-08 09:30,8,75.33,75.36,75.05,75.13,290
20190701|2019-01-08 10:00,8,75.1,75.1,74.92,75.02,203
20190701|2019-01-08 10:30,8,74.96,74.96,74.38,74.54,415
20190701|2019-01-08 11:00,8,74.48,74.73,74.45,74.58,227
20190701|2019-01-08 11:30,8,74.52,74.57,74.48,74.53,33
20190701|2019-01-08 12:00,8,74.57,74.61,74.53,74.53,118
20190701|2019-01-08 12:30,8,74.54,74.75,74.47,74.54,199
20190701|2019-01-08 13:00,8,74.53,74.55,74.27,74.28,518
20190701|2019-01-08 20:00,9,74.4,74.94,74.4,74.94,12
20190701|2019-01-08 20:30,9,75.02,75.03,75.01,75.02,17
20190701|2019-01-08 21:00,9,75.1,75.1,75.1,75.1,1
20190701|2019-01-08 22:00,9,75.1,75.12,75.1,75.12,4
20190701|2019-01-08 23:00,9,75.13,75.15,75.13,75.15,6
20190701|2019-01-08 23:30,9,75.08,75.08,75.05,75.05,5
20190701|2019-01-09 00:30,9,75.24,75.25,75.24,75.25,3
20190701|2019-01-09 01:30,9,75.47,75.49,74.9,75.15,15
20190701|2019-01-09 03:00,9,75.31,75.42,75.29,75.4,21
20190701|2019-01-09 04:00,9,75.42,75.44,75.42,75.44,3
20190701|2019-01-09 04:30,9,75.4,75.4,75.4,75.4,1
20190701|2019-01-09 05:00,9,75.32,75.32,75.21,75.21,8
20190701|2019-01-09 05:30,9,75.21,75.23,75.18,75.23,30
20190701|2019-01-09 06:00,9,75.23,75.35,75.23,75.35,9
20190701|2019-01-09 06:30,9,75.3,75.55,75.3,75.45,46
20190701|2019-01-09 07:00,9,75.38,75.64,75.32,75.45,131
20190701|2019-01-09 07:30,9,75.41,75.65,75.41,75.59,77
20190701|2019-01-09 08:00,9,75.59,75.62,75.35,75.35,53
20190701|2019-01-09 08:30,9,75.33,75.6,75.19,75.6,98
20190701|2019-01-09 09:00,9,75.6,75.66,75.38,75.45,62
20190701|2019-01-09 09:30,9,75.49,75.52,75.25,75.52,61
20190701|2019-01-09 10:00,9,75.44,75.46,75.35,75.45,32
20190701|2019-01-09 10:30,9,75.38,75.9,75.35,75.9,95
20190701|2019-01-09 11:00,9,75.95,76,75.55,75.8,118
20190701|2019-01-09 11:30,9,75.74,75.98,75.67,75.87,42
20190701|2019-01-09 12:00,9,75.87,75.89,75.57,75.64,19
20190701|2019-01-09 12:30,9,75.51,75.7,75.46,75.59,47
20190701|2019-01-09 13:00,9,75.53,75.75,75.47,75.75,202
20190701|2019-01-09 20:00,10,75.6,75.61,75.6,75.6,5
20190701|2019-01-09 20:30,10,75.72,75.73,75.72,75.73,5
20190701|2019-01-09 21:00,10,75.73,75.83,75.73,75.82,30
20190701|2019-01-09 21:30,10,75.95,75.99,75.95,75.99,37
20190701|2019-01-09 23:00,10,76.02,76.02,76.02,76.02,1
20190701|2019-01-09 23:30,10,76.03,76.09,76.03,76.08,4
20190701|2019-01-10 00:00,10,76.08,76.15,76.05,76.05,55
20190701|2019-01-10 00:30,10,76.05,76.05,76.05,76.05,4
20190701|2019-01-10 01:30,10,76.1,76.1,76.06,76.06,2
20190701|2019-01-10 02:00,10,76.12,76.15,76.12,76.15,9
20190701|2019-01-10 02:30,10,76.13,76.14,76.13,76.14,5
20190701|2019-01-10 03:00,10,76.06,76.06,76.06,76.06,3
20190701|2019-01-10 03:30,10,76.14,76.24,76.14,76.24,30
20190701|2019-01-10 04:00,10,76.12,76.12,75.96,75.96,17
20190701|2019-01-10 04:30,10,75.84,75.84,75.84,75.84,1
20190701|2019-01-10 05:30,10,75.78,75.78,75.49,75.54,12
20190701|2019-01-10 06:00,10,75.54,75.62,75.54,75.58,14
20190701|2019-01-10 06:30,10,75.8,75.83,75.58,75.58,16
20190701|2019-01-10 07:00,10,75.62,75.74,75.52,75.52,23
20190701|2019-01-10 07:30,10,75.48,75.54,75.4,75.42,19
20190701|2019-01-10 08:00,10,75.45,75.55,75.45,75.54,8
20190701|2019-01-10 08:30,10,75.51,75.51,75.13,75.14,41
20190701|2019-01-10 09:00,10,75.13,75.76,75.13,75.65,45
20190701|2019-01-10 09:30,10,75.58,75.69,75.25,75.69,25
20190701|2019-01-10 10:00,10,75.53,75.78,75.5,75.5,37
20190701|2019-01-10 10:30,10,75.55,75.6,75.37,75.51,24
20190701|2019-01-10 11:00,10,75.58,75.7,75.53,75.6,39
20190701|2019-01-10 11:30,10,75.52,75.63,75.46,75.48,27
20190701|2019-01-10 12:00,10,75.52,75.95,75.52,75.91,48
20190701|2019-01-10 12:30,10,75.9,75.9,75.46,75.47,59
20190701|2019-01-10 13:00,10,75.49,75.84,75.49,75.61,154
20190701|2019-01-10 20:00,11,75.62,75.62,75.59,75.59,2
20190701|2019-01-10 20:30,11,75.72,75.72,75.72,75.72,1
20190701|2019-01-10 22:30,11,75.84,75.94,75.84,75.9,17
20190701|2019-01-11 00:00,11,75.8,75.8,75.8,75.8,1
20190701|2019-01-11 01:00,11,75.8,75.8,75.8,75.8,1
20190701|2019-01-11 02:00,11,75.86,75.89,75.86,75.89,2
20190701|2019-01-11 03:00,11,75.87,75.88,75.79,75.88,11
20190701|2019-01-11 04:00,11,75.72,75.72,75.72,75.72,10
20190701|2019-01-11 05:00,11,75.71,75.71,75.7,75.7,3
20190701|2019-01-11 06:00,11,75.68,75.8,75.66,75.78,27
20190701|2019-01-11 06:30,11,75.73,75.89,75.69,75.7,36
20190701|2019-01-11 07:00,11,75.81,76.04,75.65,76.04,38
20190701|2019-01-11 07:30,11,75.85,75.9,75.67,75.89,10
20190701|2019-01-11 08:00,11,75.72,75.89,75.65,75.89,41
20190701|2019-01-11 08:30,11,75.79,75.88,75.7,75.79,40
20190701|2019-01-11 09:00,11,75.76,75.76,75.44,75.54,66
20190701|2019-01-11 09:30,11,75.52,75.65,75.44,75.65,94
20190701|2019-01-11 10:00,11,75.57,75.57,75.28,75.29,37
20190701|2019-01-11 10:30,11,75.28,75.36,75.13,75.19,76
20190701|2019-01-11 11:00,11,75.24,75.32,75.17,75.32,20
20190701|2019-01-11 11:30,11,75.29,75.52,75.24,75.52,34
20190701|2019-01-11 12:00,11,75.62,75.69,75.5,75.51,9
20190701|2019-01-11 12:30,11,75.42,75.51,75.29,75.32,41
20190701|2019-01-11 13:00,11,75.29,75.32,75.21,75.3,117
20190701|2019-01-13 20:00,14,75.37,75.38,75.37,75.38,2
20190701|2019-01-13 22:30,14,75.25,75.25,75.25,75.25,2
20190701|2019-01-14 01:00,14,75.38,75.38,75.38,75.38,1
20190701|2019-01-14 03:00,14,75.27,75.27,75.24,75.24,27
20190701|2019-01-14 03:30,14,75.32,75.32,75.27,75.27,7
20190701|2019-01-14 04:00,14,75.27,75.39,75.26,75.33,16
20190701|2019-01-14 04:30,14,75.4,75.4,75.36,75.36,6
20190701|2019-01-14 05:00,14,75.44,75.47,75.42,75.46,6
20190701|2019-01-14 05:30,14,75.46,75.56,75.45,75.5,40
20190701|2019-01-14 06:00,14,75.49,75.6,75.49,75.53,13
20190701|2019-01-14 06:30,14,75.55,75.55,75.51,75.53,15
20190701|2019-01-14 07:00,14,75.54,75.54,75.28,75.32,72
20190701|2019-01-14 07:30,14,75.41,75.53,75.4,75.49,13
20190701|2019-01-14 08:00,14,75.53,75.53,75.41,75.41,23
20190701|2019-01-14 08:30,14,75.45,76.15,75.45,75.98,164
20190701|2019-01-14 09:00,14,76.06,76.22,75.85,75.94,55
20190701|2019-01-14 09:30,14,75.95,76.05,75.86,75.86,24
20190701|2019-01-14 10:00,14,75.86,75.97,75.84,75.97,9
20190701|2019-01-14 10:30,14,75.88,76,75.88,75.89,14
20190701|2019-01-14 11:00,14,75.89,75.94,75.79,75.82,13
20190701|2019-01-14 11:30,14,75.84,76.04,75.84,75.98,17
20190701|2019-01-14 12:00,14,75.97,76.03,75.96,75.96,13
20190701|2019-01-14 12:30,14,75.89,75.96,75.87,75.89,15
20190701|2019-01-14 13:00,14,75.92,76.04,75.72,75.81,84
20190701|2019-01-14 20:00,15,75.85,75.85,75.78,75.78,7
20190701|2019-01-15 00:30,15,75.82,75.91,75.82,75.91,3
20190701|2019-01-15 02:30,15,75.91,75.93,75.91,75.93,2
20190701|2019-01-15 03:00,15,75.84,75.84,75.8,75.8,2
20190701|2019-01-15 04:30,15,75.84,75.91,75.84,75.86,9
20190701|2019-01-15 05:00,15,75.91,76,75.91,75.98,7
20190701|2019-01-15 05:30,15,76.02,76.02,75.99,76.01,6
20190701|2019-01-15 06:00,15,76.02,76.15,76.02,76.15,7
20190701|2019-01-15 06:30,15,76.09,76.09,76,76,9
20190701|2019-01-15 07:00,15,76.05,76.2,76.05,76.2,66
20190701|2019-01-15 07:30,15,76.2,76.21,75.9,76.11,57
20190701|2019-01-15 08:00,15,76.11,76.25,76.06,76.19,235
20190701|2019-01-15 08:30,15,76.1,76.11,75.62,75.63,349
20190701|2019-01-15 09:00,15,75.58,75.64,75.31,75.34,257
20190701|2019-01-15 09:30,15,75.3,75.47,75.29,75.46,70
20190701|2019-01-15 10:00,15,75.4,75.52,75.27,75.51,112
20190701|2019-01-15 10:30,15,75.45,75.54,75.4,75.47,49
20190701|2019-01-15 11:00,15,75.39,75.48,75.38,75.48,40
20190701|2019-01-15 11:30,15,75.47,75.48,75.25,75.33,84
20190701|2019-01-15 12:00,15,75.34,75.42,75.29,75.38,48
20190701|2019-01-15 12:30,15,75.35,75.42,75.22,75.22,83
20190701|2019-01-15 13:00,15,75.23,75.23,74.84,74.96,144
20190701|2019-01-15 20:00,16,74.9,74.9,74.89,74.89,10
20190701|2019-01-15 20:30,16,75.08,75.08,75.08,75.08,2
20190701|2019-01-15 21:00,16,75.15,75.22,75.15,75.22,4
20190701|2019-01-15 22:30,16,75.2,75.28,75.2,75.28,2
20190701|2019-01-15 23:30,16,75.2,75.35,75.2,75.35,7
20190701|2019-01-16 00:00,16,75.38,75.6,75.38,75.59,47
20190701|2019-01-16 00:30,16,75.57,75.61,75.47,75.58,80
20190701|2019-01-16 01:00,16,75.56,75.56,75.49,75.51,31
20190701|2019-01-16 02:00,16,75.41,75.41,75.29,75.29,3
20190701|2019-01-16 02:30,16,75.36,75.36,75.36,75.36,1
20190701|2019-01-16 04:00,16,75.23,75.23,75.2,75.2,3
20190701|2019-01-16 06:30,16,75.34,75.38,75.34,75.38,3
20190701|2019-01-16 07:00,16,75.31,75.58,75.15,75.5,150
20190701|2019-01-16 07:30,16,75.68,75.82,75.55,75.58,135
20190701|2019-01-16 08:00,16,75.56,75.75,75.56,75.75,87
20190701|2019-01-16 08:30,16,75.72,75.89,75.61,75.82,69
20190701|2019-01-16 09:00,16,75.78,75.86,75.71,75.86,22
20190701|2019-01-16 09:30,16,75.89,76.01,75.45,75.65,142
20190701|2019-01-16 10:00,16,75.85,75.85,75.79,75.84,10
20190701|2019-01-16 10:30,16,75.86,75.95,75.83,75.83,17
20190701|2019-01-16 11:00,16,75.86,75.89,75.83,75.83,7
20190701|2019-01-16 11:30,16,75.81,75.82,75.71,75.75,12
20190701|2019-01-16 12:00,16,75.76,75.9,75.76,75.87,6
20190701|2019-01-16 12:30,16,75.77,75.8,75.66,75.8,8
20190701|2019-01-16 13:00,16,75.72,75.89,75.62,75.72,71
20190701|2019-01-16 20:00,17,75.92,75.98,75.91,75.92,23
20190701|2019-01-16 20:30,17,75.91,76.06,75.9,76.01,75
20190701|2019-01-16 21:00,17,75.95,75.96,75.95,75.96,4
20190701|2019-01-16 21:30,17,76.02,76.02,76.02,76.02,1
20190701|2019-01-16 22:30,17,75.87,75.87,75.87,75.87,1
20190701|2019-01-17 00:30,17,75.98,76.04,75.97,76.04,13
20190701|2019-01-17 01:00,17,76.05,76.07,76.05,76.07,7
20190701|2019-01-17 02:30,17,76,76,76,76,6
20190701|2019-01-17 03:00,17,76,76.1,76,76.1,45
20190701|2019-01-17 03:30,17,76.1,76.19,76,76.01,37
20190701|2019-01-17 04:00,17,76,76.01,75.91,76,50
20190701|2019-01-17 05:00,17,76.06,76.06,76.06,76.06,2
20190701|2019-01-17 06:30,17,76.05,76.2,76.05,76.18,26
20190701|2019-01-17 07:00,17,76.22,76.68,76.2,76.35,540
20190701|2019-01-17 07:30,17,76.33,76.43,76.21,76.43,46
20190701|2019-01-17 08:00,17,76.46,76.5,76.21,76.21,21
20190701|2019-01-17 08:30,17,76.22,76.48,75.97,76.31,36
20190701|2019-01-17 09:00,17,76.28,76.28,76.07,76.12,28
20190701|2019-01-17 09:30,17,76.17,76.2,75.95,76.13,106
20190701|2019-01-17 10:00,17,76.16,76.51,76.16,76.5,26
20190701|2019-01-17 10:30,17,76.41,76.52,76.39,76.39,7
20190701|2019-01-17 11:00,17,76.39,76.55,76.39,76.55,32
20190701|2019-01-17 11:30,17,76.56,76.58,76.47,76.56,21
20190701|2019-01-17 12:00,17,76.56,76.92,76.56,76.82,191
20190701|2019-01-17 12:30,17,76.67,76.78,76.64,76.64,21
20190701|2019-01-17 13:00,17,76.56,76.81,76.53,76.72,113
20190701|2019-01-17 20:00,18,76.7,76.7,76.55,76.69,9
20190701|2019-01-17 20:30,18,76.71,76.74,76.66,76.69,22
20190701|2019-01-17 21:00,18,76.69,76.72,76.68,76.69,35
20190701|2019-01-17 21:30,18,76.85,76.88,76.85,76.88,4
20190701|2019-01-17 22:00,18,76.88,76.99,76.85,76.93,13
20190701|2019-01-18 01:00,18,76.85,76.85,76.59,76.59,8
20190701|2019-01-18 01:30,18,76.72,76.86,76.72,76.86,16
20190701|2019-01-18 02:30,18,76.6,76.6,76.6,76.6,1
20190701|2019-01-18 03:00,18,76.68,76.68,76.68,76.68,2
20190701|2019-01-18 03:30,18,76.74,76.85,76.74,76.85,5
20190701|2019-01-18 04:00,18,76.86,76.92,76.86,76.88,26
20190701|2019-01-18 04:30,18,76.93,76.99,76.92,76.92,27
20190701|2019-01-18 05:00,18,76.99,77.07,76.99,77.07,42
20190701|2019-01-18 06:00,18,76.98,77.01,76.81,76.81,25
20190701|2019-01-18 06:30,18,76.81,76.86,76.8,76.86,27
20190701|2019-01-18 07:00,18,76.81,77.03,76.59,76.65,160
20190701|2019-01-18 07:30,18,76.72,76.72,76.45,76.6,103
20190701|2019-01-18 08:00,18,76.43,76.58,76.41,76.49,73
20190701|2019-01-18 08:30,18,76.56,76.73,76.47,76.6,52
20190701|2019-01-18 09:00,18,76.63,77.04,76.62,76.73,94
20190701|2019-01-18 09:30,18,76.76,76.89,76.57,76.82,20
20190701|2019-01-18 10:00,18,76.84,76.98,76.71,76.77,45
20190701|2019-01-18 10:30,18,76.84,76.94,76.73,76.73,33
20190701|2019-01-18 11:00,18,76.76,76.76,76.7,76.71,63
20190701|2019-01-18 11:30,18,76.66,76.74,76.64,76.67,39
20190701|2019-01-18 12:00,18,76.74,76.74,76.7,76.7,30
20190701|2019-01-18 12:30,18,76.8,76.82,76.71,76.71,11
20190701|2019-01-18 13:00,18,76.7,76.74,76.58,76.66,124
20190701|2019-01-21 20:00,22,76.85,76.97,76.83,76.97,38
20190701|2019-01-21 20:30,22,76.61,76.61,76.47,76.47,7
20190701|2019-01-21 22:30,22,76.64,76.77,76.64,76.77,3
20190701|2019-01-21 23:30,22,76.62,76.62,76.53,76.53,3
20190701|2019-01-22 01:00,22,76.59,76.59,76.59,76.59,1
20190701|2019-01-22 02:30,22,76.65,76.66,76.64,76.64,3
20190701|2019-01-22 03:00,22,76.45,76.5,76.45,76.5,7
20190701|2019-01-22 04:00,22,76.58,76.61,76.58,76.61,7
20190701|2019-01-22 04:30,22,76.68,76.7,76.66,76.66,5
20190701|2019-01-22 05:00,22,76.57,76.57,76.54,76.55,6
20190701|2019-01-22 05:30,22,76.61,76.61,76.56,76.56,3
20190701|2019-01-22 06:30,22,76.56,76.67,76.56,76.65,20
20190701|2019-01-22 07:00,22,76.7,76.8,76.64,76.64,44
20190701|2019-01-22 07:30,22,76.89,76.93,76.72,76.72,32
20190701|2019-01-22 08:00,22,76.67,76.67,76.2,76.2,163
20190701|2019-01-22 08:30,22,76.25,76.32,75.94,76.08,158
20190701|2019-01-22 09:00,22,76.09,76.09,75.92,75.98,205
20190701|2019-01-22 09:30,22,75.93,76,75.91,75.91,175
20190701|2019-01-22 10:00,22,75.91,76.04,75.9,75.99,40
20190701|2019-01-22 10:30,22,75.96,75.96,75.77,75.84,244
20190701|2019-01-22 11:00,22,75.8,75.8,75.65,75.7,83
20190701|2019-01-22 11:30,22,75.71,75.78,75.67,75.67,21
20190701|2019-01-22 12:00,22,75.67,75.7,75.54,75.55,39
20190701|2019-01-22 12:30,22,75.55,75.61,75.5,75.61,34
20190701|2019-01-22 13:00,22,75.64,75.87,75.56,75.82,84
20190701|2019-01-22 20:00,23,75.87,75.87,75.87,75.87,13
20190701|2019-01-22 20:30,23,75.95,75.95,75.95,75.95,1
20190701|2019-01-22 23:00,23,75.91,75.91,75.91,75.91,1
20190701|2019-01-22 23:30,23,75.9,75.99,75.9,75.99,3
20190701|2019-01-23 01:00,23,75.95,75.95,75.9,75.9,16
20190701|2019-01-23 01:30,23,75.93,75.93,75.93,75.93,3
20190701|2019-01-23 02:30,23,76.03,76.09,76.02,76.09,12
20190701|2019-01-23 03:00,23,76.01,76.01,76.01,76.01,1
20190701|2019-01-23 03:30,23,75.99,76.18,75.99,76.18,32
20190701|2019-01-23 04:00,23,76.14,76.14,76.06,76.06,16
20190701|2019-01-23 04:30,23,76.1,76.13,76.1,76.13,24
20190701|2019-01-23 05:30,23,76.13,76.13,76.13,76.13,3
20190701|2019-01-23 06:00,23,75.98,75.98,75.76,75.81,7
20190701|2019-01-23 06:30,23,75.85,75.9,75.69,75.69,14
20190701|2019-01-23 07:00,23,75.8,76.05,75.8,75.95,28
20190701|2019-01-23 07:30,23,76.08,76.32,76.08,76.3,32
20190701|2019-01-23 08:00,23,76.31,76.32,75.91,75.94,21
20190701|2019-01-23 08:30,23,75.95,76.03,75.73,75.97,117
20190701|2019-01-23 09:00,23,75.99,76.16,75.89,75.91,56
20190701|2019-01-23 09:30,23,75.86,76.76,75.86,76.56,265
20190701|2019-01-23 10:00,23,76.58,76.82,76.55,76.65,74
20190701|2019-01-23 10:30,23,76.59,76.59,76.29,76.3,64
20190701|2019-01-23 11:00,23,76.34,76.51,76.34,76.45,27
20190701|2019-01-23 11:30,23,76.42,76.42,76.27,76.35,45
20190701|2019-01-23 12:00,23,76.34,76.36,76.2,76.22,15
20190701|2019-01-23 12:30,23,76.18,76.37,76.18,76.27,26
20190701|2019-01-23 13:00,23,76.27,76.28,76.08,76.15,134
20190701|2019-01-23 20:00,24,76.15,76.19,76.15,76.19,6
20190701|2019-01-23 21:00,24,76.22,76.27,76.21,76.25,12
20190701|2019-01-23 21:30,24,76.2,76.2,76.2,76.2,3
20190701|2019-01-24 00:00,24,76.22,76.24,76.22,76.24,5
20190701|2019-01-24 01:30,24,76.32,76.34,76.29,76.33,6
20190701|2019-01-24 02:30,24,76.23,76.23,76.23,76.23,2
20190701|2019-01-24 03:00,24,76.35,76.4,76.35,76.4,7
20190701|2019-01-24 03:30,24,76.4,76.4,76.4,76.4,2
20190701|2019-01-24 04:00,24,76.33,76.33,76.33,76.33,1
20190701|2019-01-24 05:30,24,76.31,76.31,76.3,76.3,2
20190701|2019-01-24 06:00,24,76.27,76.27,76.25,76.25,2
20190701|2019-01-24 07:00,24,76.3,76.52,76.27,76.4,54
20190701|2019-01-24 07:30,24,76.27,76.36,76.08,76.28,52
20190701|2019-01-24 08:00,24,76.39,76.5,76.36,76.36,34
20190701|2019-01-24 08:30,24,76.28,76.28,76.01,76.07,77
20190701|2019-01-24 09:00,24,76.13,76.28,76.13,76.28,11
20190701|2019-01-24 09:30,24,76.28,76.28,76.08,76.09,28
20190701|2019-01-24 10:00,24,75.99,75.99,75.82,75.88,32
20190701|2019-01-24 10:30,24,75.91,75.93,75.83,75.83,15
20190701|2019-01-24 11:00,24,75.86,75.9,75.73,75.78,13
20190701|2019-01-24 11:30,24,75.78,75.9,75.74,75.89,9
20190701|2019-01-24 12:00,24,75.87,75.89,75.81,75.89,13
20190701|2019-01-24 12:30,24,75.96,76,75.93,75.95,8
20190701|2019-01-24 13:00,24,75.91,75.99,75.88,75.98,57
20190701|2019-01-24 20:00,25,76,76.37,76,76.35,27
20190701|2019-01-24 20:30,25,76.29,76.32,76.19,76.24,9
20190701|2019-01-24 22:00,25,76.17,76.17,76.17,76.17,5
20190701|2019-01-24 23:30,25,76.23,76.31,76.23,76.31,21
20190701|2019-01-25 00:00,25,76.31,76.35,76.3,76.35,16
20190701|2019-01-25 00:30,25,76.35,76.37,76.35,76.37,7
20190701|2019-01-25 01:00,25,76.28,76.28,76.28,76.28,1
20190701|2019-01-25 01:30,25,76.36,76.36,76.36,76.36,5
20190701|2019-01-25 03:00,25,76.3,76.3,76.28,76.28,16
20190701|2019-01-25 03:30,25,76.28,76.28,76.25,76.25,16
20190701|2019-01-25 04:00,25,76.28,76.29,76.28,76.29,5
20190701|2019-01-25 04:30,25,76.18,76.18,76.18,76.18,1
20190701|2019-01-25 05:00,25,76.19,76.19,76.11,76.11,4
20190701|2019-01-25 05:30,25,76.11,76.11,76.11,76.11,1
20190701|2019-01-25 06:00,25,76.21,76.21,76.21,76.21,1
20190701|2019-01-25 07:00,25,76.24,76.51,76.24,76.49,49
20190701|2019-01-25 07:30,25,76.43,76.43,76.25,76.32,12
20190701|2019-01-25 08:00,25,76.53,76.53,76.53,76.53,3
20190701|2019-01-25 08:30,25,76.46,76.46,76.16,76.37,83
20190701|2019-01-25 09:00,25,76.34,76.84,76.34,76.76,149
20190701|2019-01-25 09:30,25,76.84,76.92,76.46,76.61,30
20190701|2019-01-25 10:00,25,76.65,76.67,76.55,76.55,22
20190701|2019-01-25 10:30,25,76.32,76.32,76.2,76.26,6
20190701|2019-01-25 11:00,25,76.23,76.4,76.23,76.4,60
20190701|2019-01-25 11:30,25,76.38,76.44,76.35,76.44,14
20190701|2019-01-25 12:00,25,76.48,76.48,76.35,76.35,62
20190701|2019-01-25 12:30,25,76.32,76.72,76.3,76.72,77
20190701|2019-01-25 13:00,25,76.63,76.95,76.55,76.87,207
20190701|2019-01-27 20:00,28,76.7,76.7,76.69,76.69,2
20190701|2019-01-27 23:00,28,76.8,76.8,76.8,76.8,1
20190701|2019-01-28 01:00,28,76.7,76.7,76.7,76.7,1
20190701|2019-01-28 02:30,28,76.57,76.57,76.57,76.57,1
20190701|2019-01-28 04:30,28,76.56,76.56,76.56,76.56,2
20190701|2019-01-28 05:00,28,76.62,76.67,76.62,76.67,2
20190701|2019-01-28 05:30,28,76.61,76.61,76.61,76.61,2
20190701|2019-01-28 06:00,28,76.71,76.71,76.69,76.69,2
20190701|2019-01-28 06:30,28,76.59,76.59,76.58,76.58,3
20190701|2019-01-28 07:00,28,76.65,76.65,76.24,76.35,42
20190701|2019-01-28 07:30,28,76.23,76.32,76.08,76.32,25
20190701|2019-01-28 08:00,28,76.41,76.44,76.32,76.32,6
20190701|2019-01-28 08:30,28,76.19,76.56,76.19,76.29,18
20190701|2019-01-28 09:00,28,76.31,76.63,76.31,76.57,34
20190701|2019-01-28 09:30,28,76.59,76.66,76.5,76.53,14
20190701|2019-01-28 10:00,28,76.45,76.45,76.36,76.41,3
20190701|2019-01-28 10:30,28,76.33,76.33,75.98,76.09,107
20190701|2019-01-28 11:00,28,76.09,76.18,76.07,76.15,17
20190701|2019-01-28 11:30,28,76.14,76.26,76.13,76.22,25
20190701|2019-01-28 12:00,28,76.23,76.42,76.23,76.38,11
20190701|2019-01-28 12:30,28,76.39,76.6,76.39,76.6,19
20190701|2019-01-28 13:00,28,76.65,76.71,76.58,76.59,27
20190701|2019-01-28 20:00,29,76.4,76.43,76.4,76.43,3
20190701|2019-01-28 20:30,29,76.38,76.38,76.38,76.38,1
20190701|2019-01-28 21:00,29,76.42,76.42,76.42,76.42,1
20190701|2019-01-28 21:30,29,76.42,76.42,76.42,76.42,2
20190701|2019-01-29 00:00,29,76.56,76.56,76.55,76.56,4
20190701|2019-01-29 01:30,29,76.5,76.51,76.46,76.48,6
20190701|2019-01-29 02:00,29,76.55,76.55,76.55,76.55,1
20190701|2019-01-29 02:30,29,76.63,76.64,76.62,76.63,10
20190701|2019-01-29 03:00,29,76.66,76.82,76.66,76.8,12
20190701|2019-01-29 04:00,29,76.71,76.71,76.71,76.71,3
20190701|2019-01-29 04:30,29,76.71,76.72,76.68,76.68,8
20190701|2019-01-29 05:00,29,76.71,76.75,76.71,76.75,11
20190701|2019-01-29 05:30,29,76.75,76.75,76.75,76.75,1
20190701|2019-01-29 06:00,29,76.66,76.66,76.6,76.6,3
20190701|2019-01-29 06:30,29,76.61,76.63,76.6,76.63,4
20190701|2019-01-29 07:00,29,76.66,77,76.65,76.93,120
20190701|2019-01-29 07:30,29,77.01,77.02,76.9,76.92,66
20190701|2019-01-29 08:00,29,76.93,76.93,76.8,76.88,34
20190701|2019-01-29 08:30,29,76.87,77.14,76.79,76.97,381
20190701|2019-01-29 09:00,29,77,77.08,76.94,77.08,156
20190701|2019-01-29 09:30,29,77.13,77.15,76.87,76.88,100
20190701|2019-01-29 10:00,29,76.87,76.88,76.32,76.48,162
20190701|2019-01-29 10:30,29,76.47,76.58,76.37,76.37,38
20190701|2019-01-29 11:00,29,76.35,76.63,76.35,76.62,46
20190701|2019-01-29 11:30,29,76.61,76.86,76.6,76.76,55
20190701|2019-01-29 12:00,29,76.79,76.95,76.79,76.89,31
20190701|2019-01-29 12:30,29,76.9,76.98,76.82,76.96,53
20190701|2019-01-29 13:00,29,76.96,77.03,76.68,76.79,189
20190701|2019-01-29 20:00,30,76.79,76.79,76.72,76.72,2
20190701|2019-01-29 20:30,30,76.63,76.72,76.63,76.72,9
20190701|2019-01-29 21:00,30,76.74,76.74,76.73,76.73,10
20190701|2019-01-29 21:30,30,76.6,76.6,76.6,76.6,14
20190701|2019-01-30 01:30,30,76.61,76.61,76.61,76.61,1
20190701|2019-01-30 02:00,30,76.65,76.73,76.6,76.73,6
20190701|2019-01-30 02:30,30,76.73,76.73,76.71,76.73,26
20190701|2019-01-30 03:30,30,76.73,76.73,76.61,76.61,22
20190701|2019-01-30 04:00,30,76.6,76.6,76.43,76.43,32
20190701|2019-01-30 05:00,30,76.53,76.7,76.52,76.7,21
20190701|2019-01-30 05:30,30,76.8,76.8,76.79,76.8,20
20190701|2019-01-30 06:00,30,76.73,76.73,76.73,76.73,1
20190701|2019-01-30 06:30,30,76.76,76.83,76.73,76.83,9
20190701|2019-01-30 07:00,30,76.93,76.93,76.69,76.84,41
20190701|2019-01-30 07:30,30,76.89,76.9,76.69,76.69,12
20190701|2019-01-30 08:00,30,76.75,76.81,76.75,76.81,2
20190701|2019-01-30 08:30,30,76.83,77.15,76.79,76.9,96
20190701|2019-01-30 09:00,30,76.96,77.14,76.96,77.13,19
20190701|2019-01-30 09:30,30,77.02,77.13,77.02,77.08,44
20190701|2019-01-30 10:00,30,76.99,76.99,76.5,76.5,57
20190701|2019-01-30 10:30,30,76.56,76.8,76.56,76.78,12
20190701|2019-01-30 11:00,30,76.77,76.8,76.6,76.6,8
20190701|2019-01-30 11:30,30,76.67,76.87,76.67,76.87,19
20190701|2019-01-30 12:00,30,76.88,76.89,76.85,76.89,12
20190701|2019-01-30 12:30,30,76.88,76.94,76.88,76.94,22
20190701|2019-01-30 13:00,30,76.95,77.05,76.95,77.03,115
20190701|2019-01-30 20:00,31,76.88,76.89,76.86,76.86,3
20190701|2019-01-30 20:30,31,77.04,77.04,77.04,77.04,1
20190701|2019-01-30 22:30,31,77.13,77.13,77.13,77.13,1
20190701|2019-01-31 00:00,31,77.02,77.02,77,77,2
20190701|2019-01-31 00:30,31,77.07,77.11,77.07,77.11,7
20190701|2019-01-31 01:30,31,76.98,76.98,76.98,76.98,4
20190701|2019-01-31 02:00,31,76.91,76.91,76.88,76.9,5
20190701|2019-01-31 03:00,31,76.87,76.87,76.87,76.87,1
20190701|2019-01-31 04:00,31,76.86,76.86,76.7,76.7,5
20190701|2019-01-31 04:30,31,76.73,76.85,76.73,76.85,11
20190701|2019-01-31 05:30,31,76.81,76.81,76.81,76.81,1
20190701|2019-01-31 06:30,31,76.73,76.79,76.72,76.79,4
20190701|2019-01-31 07:00,31,76.91,77.23,76.91,77.15,139
20190701|2019-01-31 07:30,31,77.16,77.37,77.16,77.16,122
20190701|2019-01-31 08:00,31,77.25,77.27,76.83,76.83,202
20190701|2019-01-31 08:30,31,76.99,77.17,76.99,77.1,40
20190701|2019-01-31 09:00,31,77.17,77.28,77.16,77.28,110
20190701|2019-01-31 09:30,31,77.31,77.35,77.14,77.14,112
20190701|2019-01-31 10:00,31,77.07,77.19,76.76,76.79,101
20190701|2019-01-31 10:30,31,76.8,77.08,76.8,77.03,109
20190701|2019-01-31 11:00,31,77.03,77.19,77.01,77.15,110
20190701|2019-01-31 11:30,31,77.14,77.15,76.85,77,126
20190701|2019-01-31 12:00,31,76.92,77.01,76.9,76.91,174
20190701|2019-01-31 12:30,31,76.92,76.96,76.69,76.75,96
20190701|2019-01-31 13:00,31,76.76,76.99,76.62,76.76,349
20190701|2019-01-31 20:00,1,76.9,76.96,76.53,76.59,8
20190701|2019-01-31 21:00,1,76.63,76.63,76.63,76.63,1
20190701|2019-02-01 00:00,1,76.72,76.81,76.72,76.81,14
20190701|2019-02-01 01:00,1,76.84,76.84,76.76,76.76,14
20190701|2019-02-01 01:30,1,76.8,76.83,76.8,76.82,5
20190701|2019-02-01 02:00,1,76.81,76.94,76.81,76.88,9
20190701|2019-02-01 02:30,1,76.84,76.84,76.68,76.68,11
20190701|2019-02-01 03:00,1,76.65,76.74,76.61,76.67,21
20190701|2019-02-01 03:30,1,76.59,76.59,76.55,76.55,2
20190701|2019-02-01 04:00,1,76.5,76.69,76.5,76.69,37
20190701|2019-02-01 04:30,1,76.62,76.62,76.57,76.58,4
20190701|2019-02-01 05:00,1,76.66,76.67,76.62,76.66,9
20190701|2019-02-01 05:30,1,76.55,76.57,76.53,76.54,8
20190701|2019-02-01 06:00,1,76.51,76.53,76.51,76.53,5
20190701|2019-02-01 06:30,1,76.54,76.59,76.49,76.49,12
20190701|2019-02-01 07:00,1,76.5,76.79,76.5,76.79,40
20190701|2019-02-01 07:30,1,76.79,76.87,76.71,76.71,68
20190701|2019-02-01 08:00,1,76.75,76.9,76.75,76.8,10
20190701|2019-02-01 08:30,1,76.93,77.08,76.89,77,56
20190701|2019-02-01 09:00,1,76.99,76.99,76.85,76.99,15
20190701|2019-02-01 09:30,1,77.05,77.16,76.86,77.16,176
20190701|2019-02-01 10:00,1,77.15,77.15,76.89,77.02,10
20190701|2019-02-01 10:30,1,76.96,76.97,76.82,76.88,11
20190701|2019-02-01 11:00,1,76.87,76.89,76.79,76.8,56
20190701|2019-02-01 11:30,1,76.8,76.83,76.76,76.77,36
20190701|2019-02-01 12:00,1,76.76,76.76,76.63,76.69,140
20190701|2019-02-01 12:30,1,76.66,76.66,76.46,76.57,330
20190701|2019-02-01 13:00,1,76.54,76.61,76.11,76.23,459
20190701|2019-02-03 20:00,4,76.23,76.3,76.23,76.3,7
20190701|2019-02-03 22:30,4,76.44,76.51,76.44,76.51,48
20190701|2019-02-04 00:00,4,76.37,76.37,76.28,76.28,4
20190701|2019-02-04 00:30,4,76.29,76.29,76.29,76.29,1
20190701|2019-02-04 01:30,4,76.18,76.18,76.15,76.15,3
20190701|2019-02-04 02:00,4,76.16,76.16,76.06,76.15,22
20190701|2019-02-04 02:30,4,76.04,76.04,76.04,76.04,1
20190701|2019-02-04 03:00,4,76,76.01,75.99,76.01,27
20190701|2019-02-04 04:00,4,76.06,76.06,75.9,75.9,17
20190701|2019-02-04 04:30,4,75.93,75.97,75.93,75.97,5
20190701|2019-02-04 05:00,4,75.92,75.93,75.85,75.86,29
20190701|2019-02-04 06:00,4,75.89,76.14,75.89,75.91,28
20190701|2019-02-04 06:30,4,75.93,75.98,75.91,75.92,15
20190701|2019-02-04 07:00,4,75.94,75.94,75.68,75.75,52
20190701|2019-02-04 07:30,4,75.65,75.88,75.37,75.84,569
20190701|2019-02-04 08:00,4,75.96,75.96,75.79,75.79,25
20190701|2019-02-04 08:30,4,75.7,75.8,75.33,75.43,125
20190701|2019-02-04 09:00,4,75.32,75.61,75.31,75.6,186
20190701|2019-02-04 09:30,4,75.87,76.14,75.87,76.11,55
20190701|2019-02-04 10:00,4,76.13,76.13,75.73,75.73,26
20190701|2019-02-04 10:30,4,75.67,75.84,75.65,75.84,37
20190701|2019-02-04 11:00,4,75.82,75.82,75.59,75.59,25
20190701|2019-02-04 11:30,4,75.52,75.72,75.52,75.64,70
20190701|2019-02-04 12:00,4,75.58,75.69,75.53,75.67,36
20190701|2019-02-04 12:30,4,75.7,75.7,75.51,75.61,25
20190701|2019-02-04 13:00,4,75.56,75.59,75.39,75.42,463
20190701|2019-02-04 20:00,5,75.6,75.6,75.57,75.6,4
20190701|2019-02-04 22:00,5,75.56,75.58,75.56,75.58,2
20190701|2019-02-04 22:30,5,75.58,75.58,75.58,75.58,1
20190701|2019-02-05 00:30,5,75.54,75.54,75.54,75.54,4
20190701|2019-02-05 01:00,5,75.56,75.56,75.56,75.56,2
20190701|2019-02-05 02:00,5,75.57,75.58,75.57,75.58,7
20190701|2019-02-05 02:30,5,75.54,75.54,75.5,75.5,18
20190701|2019-02-05 03:00,5,75.46,75.46,75.45,75.45,2
20190701|2019-02-05 04:00,5,75.57,75.57,75.57,75.57,2
20190701|2019-02-05 05:00,5,75.52,75.58,75.52,75.56,10
20190701|2019-02-05 05:30,5,75.57,75.61,75.57,75.61,18
20190701|2019-02-05 06:00,5,75.61,75.61,75.61,75.61,1
20190701|2019-02-05 06:30,5,75.63,75.63,75.58,75.58,3
20190701|2019-02-05 07:00,5,75.55,75.64,75.53,75.64,51
20190701|2019-02-05 07:30,5,75.63,75.65,75.53,75.55,160
20190701|2019-02-05 08:00,5,75.59,75.59,75.39,75.48,232
20190701|2019-02-05 08:30,5,75.48,75.65,75.38,75.43,280
20190701|2019-02-05 09:00,5,75.41,75.59,75.31,75.44,108
20190701|2019-02-05 09:30,5,75.45,76.22,75.45,76.13,154
20190701|2019-02-05 10:00,5,76.1,76.21,75.97,76.15,197
20190701|2019-02-05 10:30,5,76.15,76.17,76.03,76.13,65
20190701|2019-02-05 11:00,5,76.13,76.13,75.94,75.96,39
20190701|2019-02-05 11:30,5,75.94,76.04,75.92,75.95,30
20190701|2019-02-05 12:00,5,75.95,76.09,75.87,76.07,94
20190701|2019-02-05 12:30,5,76.14,76.22,76.11,76.12,90
20190701|2019-02-05 13:00,5,76.15,76.33,75.93,76.11,468
20190701|2019-02-05 20:00,6,75.97,76.05,75.97,76.04,9
20190701|2019-02-05 21:30,6,76.09,76.09,76.05,76.05,2
20190701|2019-02-05 22:00,6,75.98,75.98,75.98,75.98,1
20190701|2019-02-05 22:30,6,76.04,76.04,76.04,76.04,1
20190701|2019-02-05 23:00,6,76.04,76.04,76.04,76.04,2
20190701|2019-02-06 02:30,6,75.88,75.89,75.84,75.84,4
20190701|2019-02-06 03:00,6,75.8,75.8,75.73,75.77,5
20190701|2019-02-06 07:00,6,76.02,76.06,76.01,76.02,36
20190701|2019-02-06 07:30,6,75.85,75.95,75.82,75.93,80
20190701|2019-02-06 08:00,6,75.94,76.17,75.94,76.15,58
20190701|2019-02-06 08:30,6,76.19,76.79,76.19,76.6,1326
20190701|2019-02-06 09:00,6,76.6,76.72,76.49,76.55,92
20190701|2019-02-06 09:30,6,76.63,76.67,76.37,76.63,47
20190701|2019-02-06 10:00,6,76.6,76.6,76.31,76.31,35
20190701|2019-02-06 10:30,6,76.42,76.48,76.39,76.47,18
20190701|2019-02-06 11:00,6,76.5,76.53,76.46,76.52,52
20190701|2019-02-06 11:30,6,76.51,76.57,76.49,76.5,32
20190701|2019-02-06 12:00,6,76.47,76.47,76.34,76.36,88
20190701|2019-02-06 12:30,6,76.35,76.37,76.16,76.24,84
20190701|2019-02-06 13:00,6,76.24,76.4,76.15,76.25,174
20190701|2019-02-06 20:00,7,76.14,76.14,76.14,76.14,1
20190701|2019-02-07 02:00,7,76.13,76.13,76.13,76.13,1
20190701|2019-02-07 02:30,7,76.08,76.08,76.08,76.08,1
20190701|2019-02-07 04:00,7,76.15,76.18,76.12,76.12,5
20190701|2019-02-07 06:00,7,76.14,76.14,76.14,76.14,1
20190701|2019-02-07 06:30,7,76.04,76.35,76.03,76.27,10
20190701|2019-02-07 07:00,7,76.12,76.12,76.01,76.04,35
20190701|2019-02-07 07:30,7,76.12,76.12,75.85,76.04,74
20190701|2019-02-07 08:00,7,76.01,76.09,75.94,75.96,24
20190701|2019-02-07 08:30,7,76.06,76.06,75.77,75.92,51
20190701|2019-02-07 09:00,7,75.91,76.03,75.89,75.94,48
20190701|2019-02-07 09:30,7,75.85,75.85,75.34,75.34,202
20190701|2019-02-07 10:00,7,75.33,75.36,75.09,75.18,317
20190701|2019-02-07 10:30,7,75.15,75.23,75,75.11,169
20190701|2019-02-07 11:00,7,75.14,75.44,75.12,75.32,64
20190701|2019-02-07 11:30,7,75.33,75.34,75.15,75.17,76
20190701|2019-02-07 12:00,7,75.16,75.35,75.16,75.33,94
20190701|2019-02-07 12:30,7,75.31,75.38,75.23,75.23,142
20190701|2019-02-07 13:00,7,75.2,75.41,75.15,75.28,283
20190701|2019-02-07 20:00,8,75.27,75.33,75.2,75.2,40
20190701|2019-02-07 21:00,8,75.26,75.31,75.26,75.31,11
20190701|2019-02-07 21:30,8,75.32,75.33,75.32,75.33,3
20190701|2019-02-07 22:00,8,75.28,75.29,75.27,75.29,5
20190701|2019-02-07 22:30,8,75.29,75.35,75.29,75.35,12
20190701|2019-02-07 23:00,8,75.35,75.35,75.35,75.35,3
20190701|2019-02-08 01:00,8,75.32,75.35,75.31,75.32,14
20190701|2019-02-08 01:30,8,75.34,75.36,75.3,75.3,7
20190701|2019-02-08 02:00,8,75.26,75.26,75.16,75.16,4
20190701|2019-02-08 03:30,8,75.31,75.35,75.27,75.34,5
20190701|2019-02-08 04:00,8,75.4,75.43,75.37,75.39,20
20190701|2019-02-08 04:30,8,75.36,75.36,75.34,75.34,6
20190701|2019-02-08 05:00,8,75.4,75.45,75.38,75.45,44
20190701|2019-02-08 05:30,8,75.4,75.46,75.4,75.46,4
20190701|2019-02-08 06:00,8,75.42,75.45,75.42,75.45,10
20190701|2019-02-08 06:30,8,75.43,75.45,75.37,75.37,36
20190701|2019-02-08 07:00,8,75.2,75.25,75.2,75.25,24
20190701|2019-02-08 07:30,8,75.28,75.31,75.28,75.31,20
20190701|2019-02-08 08:00,8,75.31,75.36,75.26,75.31,68
20190701|2019-02-08 08:30,8,75.21,75.25,75.07,75.07,73
20190701|2019-02-08 09:00,8,75.08,75.2,75.05,75.2,45
20190701|2019-02-08 09:30,8,75.24,75.28,75.14,75.14,58
20190701|2019-02-08 10:00,8,75.13,75.14,75,75.07,83
20190701|2019-02-08 10:30,8,75.07,75.12,75.04,75.08,96
20190701|2019-02-08 11:00,8,75.14,75.31,75.05,75.24,335
20190701|2019-02-08 11:30,8,75.22,75.22,75.02,75.04,99
20190701|2019-02-08 12:00,8,75.04,75.13,75.01,75.09,77
20190701|2019-02-08 12:30,8,75.05,75.09,74.97,74.98,138
20190701|2019-02-08 13:00,8,74.94,75.05,74.92,75,420
20190701|2019-02-10 20:00,11,74.92,74.92,74.82,74.85,25
20190701|2019-02-10 20:30,11,74.9,74.91,74.9,74.91,8
20190701|2019-02-10 21:30,11,75.03,75.03,75.03,75.03,1
20190701|2019-02-10 22:00,11,75,75.05,75,75.05,7
20190701|2019-02-10 22:30,11,75.06,75.06,75.06,75.06,11
20190701|2019-02-10 23:00,11,74.97,74.98,74.94,74.95,12
20190701|2019-02-10 23:30,11,74.97,75.05,74.97,75.05,3
20190701|2019-02-11 00:00,11,75.07,75.11,75.07,75.11,2
20190701|2019-02-11 00:30,11,75.11,75.11,75.11,75.11,1
20190701|2019-02-11 01:00,11,74.99,74.99,74.98,74.98,2
20190701|2019-02-11 01:30,11,74.98,74.98,74.94,74.94,2
20190701|2019-02-11 02:00,11,74.95,75.01,74.95,75.01,3
20190701|2019-02-11 02:30,11,75.11,75.17,75.05,75.05,34
20190701|2019-02-11 03:00,11,75,75,75,75,2
20190701|2019-02-11 03:30,11,74.98,74.98,74.97,74.97,7
20190701|2019-02-11 04:00,11,75.05,75.05,75.02,75.02,2
20190701|2019-02-11 04:30,11,74.99,74.99,74.99,74.99,3
20190701|2019-02-11 05:30,11,75.01,75.03,75.01,75.03,2
20190701|2019-02-11 06:30,11,75.02,75.02,75,75.01,3
20190701|2019-02-11 07:00,11,75.02,75.14,74.81,75.12,141
20190701|2019-02-11 07:30,11,75.12,75.21,75.04,75.1,52
20190701|2019-02-11 08:00,11,75.05,75.06,74.96,75.04,76
20190701|2019-02-11 08:30,11,74.99,74.99,74.61,74.63,149
20190701|2019-02-11 09:00,11,74.63,74.64,74.38,74.39,250
20190701|2019-02-11 09:30,11,74.37,74.37,74.05,74.07,243
20190701|2019-02-11 10:00,11,74.06,74.11,73.56,73.61,468
20190701|2019-02-11 10:30,11,73.63,73.66,73.15,73.18,371
20190701|2019-02-11 11:00,11,73.18,73.25,72.92,72.93,278
20190701|2019-02-11 11:30,11,73.04,73.06,72.95,72.99,120
20190701|2019-02-11 12:00,11,73.04,73.36,73.02,73.2,186
20190701|2019-02-11 12:30,11,73.24,73.24,73.05,73.09,51
20190701|2019-02-11 13:00,11,73.09,73.21,73.03,73.06,150
20190701|2019-02-11 20:00,12,73.18,73.24,73.15,73.18,51
20190701|2019-02-11 20:30,12,73.18,73.18,73.13,73.16,28
20190701|2019-02-11 21:00,12,73.18,73.2,73.18,73.19,24
20190701|2019-02-11 21:30,12,73.15,73.15,73.14,73.14,2
20190701|2019-02-11 22:00,12,73.2,73.2,73.2,73.2,4
20190701|2019-02-11 22:30,12,73.17,73.17,73.17,73.17,2
20190701|2019-02-11 23:00,12,73.15,73.15,73.15,73.15,3
20190701|2019-02-11 23:30,12,73.17,73.2,73.13,73.2,21
20190701|2019-02-12 00:00,12,73.21,73.39,73.21,73.39,25
20190701|2019-02-12 00:30,12,73.4,73.45,73.32,73.32,8
20190701|2019-02-12 01:30,12,73.31,73.31,73.31,73.31,2
20190701|2019-02-12 02:00,12,73.38,73.38,73.38,73.38,1
20190701|2019-02-12 02:30,12,73.37,73.37,73.35,73.36,23
20190701|2019-02-12 03:00,12,73.4,73.42,73.28,73.28,16
20190701|2019-02-12 03:30,12,73.27,73.3,73.27,73.3,2
20190701|2019-02-12 04:00,12,73.35,73.46,73.35,73.46,29
20190701|2019-02-12 04:30,12,73.42,73.43,73.41,73.41,29
20190701|2019-02-12 05:00,12,73.46,73.46,73.34,73.34,33
20190701|2019-02-12 05:30,12,73.34,73.34,73.27,73.27,19
20190701|2019-02-12 06:00,12,73.28,73.39,73.18,73.33,55
20190701|2019-02-12 06:30,12,73.35,73.41,73.25,73.26,45
20190701|2019-02-12 07:00,12,73.24,73.33,73.08,73.16,98
20190701|2019-02-12 07:30,12,73.18,73.35,73.18,73.33,54
20190701|2019-02-12 08:00,12,73.26,73.33,73.19,73.3,142
20190701|2019-02-12 08:30,12,73.28,73.28,73.05,73.09,218
20190701|2019-02-12 09:00,12,73.09,73.1,72.74,72.75,229
20190701|2019-02-12 09:30,12,72.77,72.81,72.52,72.55,341
20190701|2019-02-12 10:00,12,72.57,72.57,72.37,72.39,415
20190701|2019-02-12 10:30,12,72.39,72.43,72.33,72.43,432
20190701|2019-02-12 11:00,12,72.45,72.56,72.45,72.5,215
20190701|2019-02-12 11:30,12,72.5,72.56,72.44,72.47,121
20190701|2019-02-12 12:00,12,72.47,72.6,72.43,72.59,154
20190701|2019-02-12 12:30,12,72.59,72.61,72.41,72.42,243
20190701|2019-02-12 13:00,12,72.45,72.57,72.37,72.44,263
20190701|2019-02-12 20:00,13,72.47,72.53,72.39,72.44,93
20190701|2019-02-12 20:30,13,72.44,72.44,72.44,72.44,6
20190701|2019-02-12 21:30,13,72.55,72.55,72.55,72.55,1
20190701|2019-02-12 22:00,13,72.58,72.58,72.58,72.58,4
20190701|2019-02-12 22:30,13,72.51,72.51,72.51,72.51,1
20190701|2019-02-12 23:00,13,72.52,72.52,72.51,72.51,4
20190701|2019-02-13 00:00,13,72.5,72.5,72.5,72.5,1
20190701|2019-02-13 00:30,13,72.5,72.5,72.5,72.5,5
20190701|2019-02-13 01:00,13,72.55,72.58,72.55,72.58,7
20190701|2019-02-13 02:00,13,72.47,72.47,72.47,72.47,1
20190701|2019-02-13 02:30,13,72.5,72.68,72.5,72.67,34
20190701|2019-02-13 03:00,13,72.66,72.72,72.56,72.72,41
20190701|2019-02-13 03:30,13,72.72,72.86,72.63,72.86,34
20190701|2019-02-13 04:00,13,72.77,72.8,72.76,72.8,15
20190701|2019-02-13 04:30,13,72.85,73.1,72.85,73.1,30
20190701|2019-02-13 05:00,13,73.02,73.06,72.98,73.02,7
20190701|2019-02-13 05:30,13,73.05,73.07,72.94,72.94,36
20190701|2019-02-13 06:00,13,72.94,73.03,72.88,72.89,19
20190701|2019-02-13 06:30,13,72.85,72.85,72.7,72.7,40
20190701|2019-02-13 07:00,13,72.67,72.67,72.39,72.52,148
20190701|2019-02-13 07:30,13,72.56,72.79,72.5,72.71,99
20190701|2019-02-13 08:00,13,72.67,73.25,72.67,73.25,174
20190701|2019-02-13 08:30,13,73.17,73.18,72.64,72.64,274
20190701|2019-02-13 09:00,13,72.67,72.9,72.63,72.7,93
20190701|2019-02-13 09:30,13,72.69,72.75,72.61,72.66,123
20190701|2019-02-13 10:00,13,72.66,72.71,72.52,72.58,105
20190701|2019-02-13 10:30,13,72.59,72.67,72.53,72.6,100
20190701|2019-02-13 11:00,13,72.55,72.76,72.55,72.73,167
20190701|2019-02-13 11:30,13,72.75,72.78,72.7,72.76,137
20190701|2019-02-13 12:00,13,72.74,73,72.73,72.92,338
20190701|2019-02-13 12:30,13,72.91,72.91,72.64,72.7,191
20190701|2019-02-13 13:00,13,72.73,72.87,72.69,72.69,260
20190701|2019-02-13 20:00,14,72.87,72.87,72.62,72.8,11
20190701|2019-02-13 20:30,14,72.84,72.84,72.84,72.84,1
20190701|2019-02-13 21:00,14,72.93,72.93,72.9,72.9,2
20190701|2019-02-13 21:30,14,72.96,72.96,72.96,72.96,1
20190701|2019-02-13 22:00,14,72.96,72.96,72.96,72.96,2
20190701|2019-02-13 22:30,14,73,73,73,73,1
20190701|2019-02-13 23:00,14,73.02,73.02,73.01,73.01,6
20190701|2019-02-13 23:30,14,73.04,73.04,73.04,73.04,3
20190701|2019-02-14 00:00,14,73.05,73.07,73.04,73.07,27
20190701|2019-02-14 00:30,14,73.09,73.13,73.09,73.09,6
20190701|2019-02-14 01:30,14,73.13,73.13,73.13,73.13,1
20190701|2019-02-14 02:00,14,73,73.09,73,73.09,4
20190701|2019-02-14 02:30,14,73.07,73.08,73.02,73.02,4
20190701|2019-02-14 03:00,14,73.11,73.11,73.11,73.11,2
20190701|2019-02-14 03:30,14,73.05,73.05,73.05,73.05,1
20190701|2019-02-14 04:00,14,73.09,73.09,73.09,73.09,1
20190701|2019-02-14 04:30,14,73.06,73.11,73.06,73.11,7
20190701|2019-02-14 05:00,14,73.06,73.29,73.06,73.27,28
20190701|2019-02-14 05:30,14,73.19,73.19,73.17,73.17,2
20190701|2019-02-14 06:30,14,73.09,73.09,73.03,73.03,8
20190701|2019-02-14 07:00,14,73.03,73.17,72.96,72.99,67
20190701|2019-02-14 07:30,14,72.94,73.16,72.82,72.93,42
20190701|2019-02-14 08:00,14,72.81,72.95,72.77,72.83,112
20190701|2019-02-14 08:30,14,72.82,72.83,72.74,72.74,58
20190701|2019-02-14 09:00,14,72.77,72.81,72.75,72.75,93
20190701|2019-02-14 09:30,14,72.74,72.75,72.5,72.57,164
20190701|2019-02-14 10:00,14,72.54,72.81,72.49,72.72,188
20190701|2019-02-14 10:30,14,72.8,72.93,72.77,72.82,60
20190701|2019-02-14 11:00,14,72.82,72.86,72.69,72.79,81
20190701|2019-02-14 11:30,14,72.8,72.84,72.7,72.73,68
20190701|2019-02-14 12:00,14,72.72,72.86,72.65,72.84,71
20190701|2019-02-14 12:30,14,72.84,72.89,72.66,72.76,135
20190701|2019-02-14 13:00,14,72.78,73.24,72.77,73.03,361
20190701|2019-02-14 20:00,15,73.37,73.41,72.95,73.4,49
20190701|2019-02-14 20:30,15,73.4,73.4,73.33,73.33,46
20190701|2019-02-14 21:00,15,73.33,73.43,73.32,73.32,19
20190701|2019-02-14 22:00,15,73.14,73.14,73.14,73.14,1
20190701|2019-02-14 22:30,15,73.33,73.37,73.33,73.37,2
20190701|2019-02-14 23:00,15,73.28,73.28,73.28,73.28,1
20190701|2019-02-14 23:30,15,73.25,73.25,73.16,73.24,10
20190701|2019-02-15 00:00,15,73.17,73.17,73.17,73.17,1
20190701|2019-02-15 00:30,15,73.17,73.29,73.17,73.29,6
20190701|2019-02-15 01:00,15,73.28,73.28,73.12,73.12,12
20190701|2019-02-15 01:30,15,73.12,73.12,73.07,73.08,5
20190701|2019-02-15 02:00,15,73.14,73.14,73.14,73.14,1
20190701|2019-02-15 02:30,15,73.11,73.11,73.11,73.11,5
20190701|2019-02-15 03:00,15,73.04,73.04,72.98,73.04,6
20190701|2019-02-15 03:30,15,73.01,73.16,73.01,73.15,17
20190701|2019-02-15 04:00,15,73.01,73.01,73.01,73.01,2
20190701|2019-02-15 04:30,15,73.03,73.03,72.96,72.96,38
20190701|2019-02-15 05:00,15,72.95,72.96,72.85,72.92,71
20190701|2019-02-15 05:30,15,72.93,72.93,72.85,72.85,23
20190701|2019-02-15 06:00,15,72.9,72.9,72.9,72.9,1
20190701|2019-02-15 06:30,15,72.88,72.9,72.84,72.89,17
20190701|2019-02-15 07:00,15,72.93,72.93,72.68,72.68,59
20190701|2019-02-15 07:30,15,72.69,72.86,72.69,72.83,39
20190701|2019-02-15 08:00,15,72.82,72.94,72.75,72.81,102
20190701|2019-02-15 08:30,15,72.77,72.9,72.68,72.85,202
20190701|2019-02-15 09:00,15,72.84,72.97,72.8,72.85,133
20190701|2019-02-15 09:30,15,72.83,72.9,72.68,72.9,223
20190701|2019-02-15 10:00,15,72.9,73.38,72.84,73.19,183
20190701|2019-02-15 10:30,15,73.2,73.28,73.03,73.27,95
20190701|2019-02-15 11:00,15,73.21,73.24,73.1,73.17,47
20190701|2019-02-15 11:30,15,73.18,73.18,73.04,73.08,50
20190701|2019-02-15 12:00,15,73.07,73.1,72.95,73,110
20190701|2019-02-15 12:30,15,73.01,73.26,73.01,73.14,126
20190701|2019-02-15 13:00,15,73.17,73.33,73.03,73.33,383
20190701|2019-02-18 20:00,19,73.45,73.68,73.41,73.64,235
20190701|2019-02-18 20:30,19,73.81,73.91,73.75,73.82,12
20190701|2019-02-18 21:00,19,73.82,73.88,73.73,73.88,19
20190701|2019-02-18 21:30,19,73.89,73.89,73.85,73.85,2
20190701|2019-02-18 22:00,19,73.85,73.85,73.75,73.75,13
20190701|2019-02-18 22:30,19,73.85,73.85,73.84,73.84,23
20190701|2019-02-18 23:30,19,73.75,73.93,73.74,73.89,23
20190701|2019-02-19 00:00,19,73.81,73.81,73.81,73.81,1
20190701|2019-02-19 00:30,19,73.88,73.88,73.85,73.85,4
20190701|2019-02-19 01:00,19,73.81,73.87,73.81,73.86,14
20190701|2019-02-19 01:30,19,73.86,73.86,73.8,73.85,9
20190701|2019-02-19 02:00,19,73.81,73.87,73.81,73.87,9
20190701|2019-02-19 02:30,19,73.72,73.8,73.71,73.8,13
20190701|2019-02-19 03:00,19,73.83,73.84,73.81,73.84,5
20190701|2019-02-19 03:30,19,73.78,73.84,73.55,73.56,45
20190701|2019-02-19 04:00,19,73.61,73.64,73.48,73.61,58
20190701|2019-02-19 04:30,19,73.61,73.66,73.61,73.66,4
20190701|2019-02-19 05:00,19,73.63,73.7,73.63,73.7,10
20190701|2019-02-19 05:30,19,73.68,73.69,73.6,73.6,3
20190701|2019-02-19 06:00,19,73.79,73.85,73.79,73.83,6
20190701|2019-02-19 06:30,19,73.76,73.81,73.76,73.78,5
20190701|2019-02-19 07:00,19,73.81,73.81,73.64,73.67,153
20190701|2019-02-19 07:30,19,73.71,73.77,73.64,73.67,81
20190701|2019-02-19 08:00,19,73.66,73.84,73.5,73.79,116
20190701|2019-02-19 08:30,19,73.85,74.1,73.7,73.91,329
20190701|2019-02-19 09:00,19,73.95,74,73.75,73.83,203
20190701|2019-02-19 09:30,19,73.77,73.92,73.47,73.49,672
20190701|2019-02-19 10:00,19,73.49,73.6,73.33,73.33,453
20190701|2019-02-19 10:30,19,73.35,73.43,73.33,73.34,181
20190701|2019-02-19 11:00,19,73.33,73.35,73.27,73.31,131
20190701|2019-02-19 11:30,19,73.32,73.44,73.32,73.41,183
20190701|2019-02-19 12:00,19,73.39,73.47,73.33,73.41,255
20190701|2019-02-19 12:30,19,73.41,73.43,73.3,73.4,105
20190701|2019-02-19 13:00,19,73.39,73.52,73.32,73.51,245
20190701|2019-02-19 20:00,20,73.5,73.66,73.37,73.66,101
20190701|2019-02-19 20:30,20,73.66,73.74,73.58,73.74,121
20190701|2019-02-19 21:00,20,73.73,73.79,73.72,73.79,24
20190701|2019-02-19 21:30,20,73.75,73.75,73.72,73.72,6
20190701|2019-02-19 22:00,20,73.72,73.72,73.64,73.64,13
20190701|2019-02-19 22:30,20,73.64,73.64,73.64,73.64,3
20190701|2019-02-19 23:00,20,73.67,73.69,73.67,73.69,3
20190701|2019-02-19 23:30,20,73.7,73.7,73.7,73.7,2
20190701|2019-02-20 00:00,20,73.76,73.79,73.74,73.74,16
20190701|2019-02-20 00:30,20,73.72,73.8,73.72,73.78,16
20190701|2019-02-20 01:00,20,73.78,73.79,73.78,73.79,4
20190701|2019-02-20 01:30,20,73.79,73.83,73.79,73.83,26
20190701|2019-02-20 02:00,20,73.8,73.83,73.79,73.83,7
20190701|2019-02-20 03:00,20,73.81,73.81,73.81,73.81,2
20190701|2019-02-20 03:30,20,73.83,73.84,73.81,73.81,3
20190701|2019-02-20 04:00,20,73.76,73.81,73.76,73.81,5
20190701|2019-02-20 04:30,20,73.8,73.84,73.79,73.79,31
20190701|2019-02-20 05:00,20,73.8,73.81,73.72,73.73,24
20190701|2019-02-20 05:30,20,73.7,73.72,73.7,73.71,19
20190701|2019-02-20 06:00,20,73.69,73.7,73.67,73.67,3
20190701|2019-02-20 06:30,20,73.7,73.87,73.69,73.74,27
20190701|2019-02-20 07:00,20,73.72,73.85,73.56,73.6,120
20190701|2019-02-20 07:30,20,73.56,73.93,73.48,73.86,143
20190701|2019-02-20 08:00,20,73.83,73.87,73.65,73.65,92
20190701|2019-02-20 08:30,20,73.6,73.81,73.45,73.62,234
20190701|2019-02-20 09:00,20,73.59,73.86,73.54,73.56,88
20190701|2019-02-20 09:30,20,73.54,73.73,73.5,73.52,110
20190701|2019-02-20 10:00,20,73.58,73.69,73.52,73.69,157
20190701|2019-02-20 10:30,20,73.66,73.75,73.65,73.7,94
20190701|2019-02-20 11:00,20,73.71,73.74,73.61,73.62,88
20190701|2019-02-20 11:30,20,73.63,73.64,73.49,73.52,74
20190701|2019-02-20 12:00,20,73.51,73.61,73.45,73.55,56
20190701|2019-02-20 12:30,20,73.56,73.58,73.4,73.5,107
20190701|2019-02-20 13:00,20,73.5,73.5,73.3,73.33,184
20190701|2019-02-20 20:00,21,73.35,73.4,73.19,73.23,29
20190701|2019-02-20 20:30,21,73.18,73.2,73.1,73.1,45
20190701|2019-02-20 21:00,21,73.16,73.16,73.16,73.16,3
20190701|2019-02-20 22:30,21,73.19,73.23,73.19,73.23,4
20190701|2019-02-20 23:30,21,73.19,73.19,73.19,73.19,1
20190701|2019-02-21 00:00,21,73.23,73.33,73.19,73.33,39
20190701|2019-02-21 00:30,21,73.38,73.45,73.35,73.45,48
20190701|2019-02-21 01:00,21,73.47,73.47,73.45,73.45,3
20190701|2019-02-21 01:30,21,73.44,73.44,73.36,73.36,6
20190701|2019-02-21 02:00,21,73.32,73.53,73.32,73.53,13
20190701|2019-02-21 02:30,21,73.5,73.52,73.38,73.39,25
20190701|2019-02-21 03:00,21,73.26,73.26,73.25,73.26,5
20190701|2019-02-21 03:30,21,73.29,73.29,73.28,73.29,3
20190701|2019-02-21 04:00,21,73.26,73.28,73.2,73.2,39
20190701|2019-02-21 04:30,21,73.23,73.41,73.23,73.41,18
20190701|2019-02-21 05:00,21,73.39,73.46,73.39,73.46,2
20190701|2019-02-21 05:30,21,73.47,73.47,73.46,73.46,2
20190701|2019-02-21 06:00,21,73.4,73.4,73.33,73.33,3
20190701|2019-02-21 06:30,21,73.42,73.86,73.42,73.8,230
20190701|2019-02-21 07:00,21,73.79,74.47,73.72,74.35,725
20190701|2019-02-21 07:30,21,74.35,74.37,74.13,74.18,95
20190701|2019-02-21 08:00,21,74.16,74.35,74.1,74.27,136
20190701|2019-02-21 08:30,21,74.26,74.28,74.05,74.22,224
20190701|2019-02-21 09:00,21,74.22,74.33,74.15,74.16,171
20190701|2019-02-21 09:30,21,74.07,74.57,74.07,74.49,301
20190701|2019-02-21 10:00,21,74.45,74.5,74.35,74.39,176
20190701|2019-02-21 10:30,21,74.4,74.84,74.22,74.83,186
20190701|2019-02-21 11:00,21,74.86,75.42,74.74,75.23,627
20190701|2019-02-21 11:30,21,75.23,75.28,74.97,75.19,268
20190701|2019-02-21 12:00,21,75.15,75.15,74.98,75.09,99
20190701|2019-02-21 12:30,21,75.09,75.19,75.02,75.02,187
20190701|2019-02-21 13:00,21,75.02,75.16,74.8,75.03,428
20190701|2019-02-21 20:00,22,75.06,75.37,75.06,75.37,62
20190701|2019-02-21 20:30,22,75.29,75.3,75.29,75.3,2
20190701|2019-02-21 21:00,22,75.31,75.31,75.24,75.24,10
20190701|2019-02-21 21:30,22,75.29,75.32,75.29,75.32,8
20190701|2019-02-21 22:00,22,75.35,75.35,75.35,75.35,2
20190701|2019-02-21 22:30,22,75.32,75.32,75.27,75.32,10
20190701|2019-02-21 23:00,22,75.31,75.31,75.17,75.17,11
20190701|2019-02-21 23:30,22,75.2,75.31,75.18,75.18,32
20190701|2019-02-22 00:00,22,75.17,75.35,75.17,75.3,45
20190701|2019-02-22 00:30,22,75.31,75.36,75.3,75.36,31
20190701|2019-02-22 01:00,22,75.4,75.44,75.35,75.36,74
20190701|2019-02-22 01:30,22,75.43,75.62,75.36,75.62,90
20190701|2019-02-22 02:00,22,75.64,75.9,75.64,75.9,207
20190701|2019-02-22 02:30,22,75.96,75.96,75.65,75.81,34
20190701|2019-02-22 03:00,22,75.9,76.09,75.79,75.81,82
20190701|2019-02-22 03:30,22,75.76,75.76,75.53,75.65,79
20190701|2019-02-22 04:00,22,75.66,75.67,75.6,75.63,60
20190701|2019-02-22 04:30,22,75.63,75.63,75.5,75.56,67
20190701|2019-02-22 05:00,22,75.56,75.62,75.54,75.55,42
20190701|2019-02-22 05:30,22,75.56,75.61,75.47,75.61,30
20190701|2019-02-22 06:00,22,75.62,75.67,75.46,75.46,202
20190701|2019-02-22 06:30,22,75.47,75.49,75.41,75.41,23
20190701|2019-02-22 07:00,22,75.42,75.45,75.23,75.45,274
20190701|2019-02-22 07:30,22,75.45,75.58,74.16,74.45,635
20190701|2019-02-22 08:00,22,74.5,74.7,74.21,74.35,313
20190701|2019-02-22 08:30,22,74.2,74.21,73.72,73.74,604
20190701|2019-02-22 09:00,22,73.75,73.76,73.27,73.52,690
20190701|2019-02-22 09:30,22,73.52,73.58,73.43,73.47,159
20190701|2019-02-22 10:00,22,73.46,73.48,73.1,73.48,175
20190701|2019-02-22 10:30,22,73.51,73.51,73.29,73.34,24
20190701|2019-02-22 11:00,22,73.33,73.45,73.25,73.3,74
20190701|2019-02-22 11:30,22,73.3,73.3,73.16,73.2,25
20190701|2019-02-22 12:00,22,73.2,73.65,73.16,73.54,114
20190701|2019-02-22 12:30,22,73.55,73.55,73.44,73.54,47
20190701|2019-02-22 13:00,22,73.6,74.36,73.6,73.88,182
20190701|2019-02-24 20:00,25,74.66,74.69,74.26,74.28,177
20190701|2019-02-24 20:30,25,74.28,74.45,74.28,74.35,66
20190701|2019-02-24 21:00,25,74.35,74.35,74.22,74.22,18
20190701|2019-02-24 21:30,25,74.23,74.23,74.15,74.16,23
20190701|2019-02-24 22:00,25,74.13,74.13,74.04,74.04,11
20190701|2019-02-24 22:30,25,74.09,74.09,74.09,74.09,1
20190701|2019-02-24 23:30,25,74.16,74.35,74.16,74.35,10
20190701|2019-02-25 00:00,25,74.17,74.38,74.12,74.12,6
20190701|2019-02-25 00:30,25,74.2,74.2,74.2,74.2,38
20190701|2019-02-25 01:00,25,74.2,74.23,74.2,74.2,31
20190701|2019-02-25 01:30,25,74.23,74.41,74.22,74.41,8
20190701|2019-02-25 02:00,25,74.45,74.58,74.29,74.55,9
20190701|2019-02-25 02:30,25,74.55,74.6,74.54,74.6,12
20190701|2019-02-25 03:00,25,74.61,74.64,74.57,74.57,23
20190701|2019-02-25 03:30,25,74.56,74.56,74.43,74.45,18
20190701|2019-02-25 04:00,25,74.49,74.51,74.4,74.44,66
20190701|2019-02-25 04:30,25,74.44,74.46,74.39,74.42,44
20190701|2019-02-25 05:00,25,74.42,74.53,74.41,74.41,13
20190701|2019-02-25 06:30,25,74.48,74.58,74.45,74.58,22
20190701|2019-02-25 07:00,25,74.59,74.6,74.2,74.27,64
20190701|2019-02-25 07:30,25,74.25,74.52,74.24,74.43,51
20190701|2019-02-25 08:00,25,74.41,74.75,74.41,74.63,165
20190701|2019-02-25 08:30,25,74.61,74.86,74.59,74.63,381
20190701|2019-02-25 09:00,25,74.67,74.7,74.43,74.44,245
20190701|2019-02-25 09:30,25,74.48,74.66,74.4,74.5,198
20190701|2019-02-25 10:00,25,74.53,74.76,74.44,74.69,180
20190701|2019-02-25 10:30,25,74.7,74.85,74.62,74.8,116
20190701|2019-02-25 11:00,25,74.79,74.83,74.7,74.71,200
20190701|2019-02-25 11:30,25,74.73,74.8,74.53,74.6,142
20190701|2019-02-25 12:00,25,74.6,74.6,74.44,74.53,66
20190701|2019-02-25 12:30,25,74.48,74.67,74.39,74.46,113
20190701|2019-02-25 13:00,25,74.38,74.59,74.3,74.35,144
20190701|2019-02-25 20:00,26,74.4,74.4,73.91,74.09,31
20190701|2019-02-25 20:30,26,74.02,74.12,74.02,74.12,5
20190701|2019-02-25 21:00,26,74.12,74.12,74.12,74.12,1
20190701|2019-02-25 23:00,26,74.11,74.11,74.11,74.11,4
20190701|2019-02-25 23:30,26,74.13,74.17,74.09,74.09,13
20190701|2019-02-26 00:00,26,74.07,74.07,74.02,74.02,4
20190701|2019-02-26 00:30,26,74.03,74.03,73.9,73.9,92
20190701|2019-02-26 01:00,26,73.94,73.97,73.93,73.97,5
20190701|2019-02-26 01:30,26,73.81,73.81,73.77,73.78,8
20190701|2019-02-26 02:00,26,73.79,73.82,73.77,73.8,95
20190701|2019-02-26 02:30,26,73.81,73.94,73.81,73.87,30
20190701|2019-02-26 03:00,26,73.86,73.93,73.83,73.93,13
20190701|2019-02-26 03:30,26,73.84,73.92,73.83,73.92,6
20190701|2019-02-26 04:00,26,73.98,74.05,73.98,74.05,3
20190701|2019-02-26 05:00,26,74.06,74.06,74.06,74.06,1
20190701|2019-02-26 05:30,26,73.96,73.96,73.96,73.96,4
20190701|2019-02-26 06:00,26,73.91,73.91,73.91,73.91,1
20190701|2019-02-26 06:30,26,73.92,73.94,73.92,73.93,4
20190701|2019-02-26 07:00,26,74.05,74.25,74.05,74.1,26
20190701|2019-02-26 07:30,26,74.1,74.1,73.91,73.95,42
20190701|2019-02-26 08:00,26,73.94,73.94,73.26,73.3,1225
20190701|2019-02-26 08:30,26,73.28,73.36,73.15,73.25,495
20190701|2019-02-26 09:00,26,73.25,73.28,73.14,73.16,179
20190701|2019-02-26 09:30,26,73.17,73.38,73.15,73.34,164
20190701|2019-02-26 10:00,26,73.4,73.74,73.39,73.61,172
20190701|2019-02-26 10:30,26,73.61,73.68,73.56,73.63,56
20190701|2019-02-26 11:00,26,73.67,73.87,73.59,73.61,89
20190701|2019-02-26 11:30,26,73.62,73.67,73.46,73.52,47
20190701|2019-02-26 12:00,26,73.55,73.66,73.55,73.56,25
20190701|2019-02-26 12:30,26,73.52,73.54,73.32,73.38,112
20190701|2019-02-26 13:00,26,73.38,73.42,73.22,73.28,346
20190701|2019-02-26 20:00,27,73.26,73.27,73.19,73.21,21
20190701|2019-02-26 20:30,27,73.36,73.39,73.36,73.39,9
20190701|2019-02-26 21:00,27,73.4,73.4,73.4,73.4,8
20190701|2019-02-26 21:30,27,73.39,73.39,73.39,73.39,2
20190701|2019-02-26 22:00,27,73.42,73.42,73.42,73.42,3
20190701|2019-02-26 22:30,27,73.41,73.41,73.41,73.41,2
20190701|2019-02-26 23:00,27,73.44,73.46,73.44,73.46,4
20190701|2019-02-26 23:30,27,73.42,73.5,73.42,73.5,12
20190701|2019-02-27 00:00,27,73.52,73.53,73.52,73.53,7
20190701|2019-02-27 00:30,27,73.49,73.49,73.43,73.47,4
20190701|2019-02-27 01:00,27,73.46,73.46,73.46,73.46,2
20190701|2019-02-27 02:00,27,73.38,73.39,73.38,73.39,3
20190701|2019-02-27 02:30,27,73.39,73.39,73.31,73.31,10
20190701|2019-02-27 03:00,27,73.25,73.35,73.25,73.35,17
20190701|2019-02-27 03:30,27,73.29,73.4,73.29,73.39,7
20190701|2019-02-27 04:00,27,73.39,73.4,73.35,73.4,10
20190701|2019-02-27 04:30,27,73.46,73.52,73.44,73.52,6
20190701|2019-02-27 05:00,27,73.5,73.5,73.46,73.46,6
20190701|2019-02-27 05:30,27,73.52,73.58,73.52,73.54,10
20190701|2019-02-27 06:30,27,73.55,73.57,73.42,73.46,13
20190701|2019-02-27 07:00,27,73.46,73.54,73.43,73.52,53
20190701|2019-02-27 07:30,27,73.5,73.72,73.5,73.68,80
20190701|2019-02-27 08:00,27,73.65,73.74,73.63,73.63,41
20190701|2019-02-27 08:30,27,73.58,73.61,73.34,73.37,147
20190701|2019-02-27 09:00,27,73.42,73.53,73.27,73.3,152
20190701|2019-02-27 09:30,27,73.28,73.58,73.28,73.45,229
20190701|2019-02-27 10:00,27,73.45,73.56,73.39,73.47,172
20190701|2019-02-27 10:30,27,73.46,73.66,73.36,73.61,295
20190701|2019-02-27 11:00,27,73.58,73.76,73.49,73.62,123
20190701|2019-02-27 11:30,27,73.59,73.98,73.59,73.72,338
20190701|2019-02-27 12:00,27,73.73,73.9,73.73,73.78,79
20190701|2019-02-27 12:30,27,73.78,73.81,73.64,73.77,158
20190701|2019-02-27 13:00,27,73.72,73.76,73.51,73.63,175
20190701|2019-02-27 20:00,28,73.54,73.59,73.53,73.59,12
20190701|2019-02-27 20:30,28,73.57,73.57,73.57,73.57,1
20190701|2019-02-27 21:00,28,73.54,73.57,73.54,73.57,2
20190701|2019-02-27 21:30,28,73.5,73.5,73.5,73.5,13
20190701|2019-02-27 22:30,28,73.67,73.68,73.67,73.68,6
20190701|2019-02-27 23:00,28,73.67,73.67,73.67,73.67,1
20190701|2019-02-28 00:00,28,73.44,73.44,73.44,73.44,1
20190701|2019-02-28 00:30,28,73.41,73.41,73.41,73.41,1
20190701|2019-02-28 02:30,28,73.53,73.53,73.51,73.51,13
20190701|2019-02-28 03:30,28,73.53,73.53,73.5,73.5,3
20190701|2019-02-28 04:00,28,73.53,73.53,73.53,73.53,1
20190701|2019-02-28 04:30,28,73.43,73.43,73.4,73.4,7
20190701|2019-02-28 05:00,28,73.45,73.45,73.4,73.43,63
20190701|2019-02-28 05:30,28,73.43,73.45,73.43,73.45,8
20190701|2019-02-28 06:30,28,73.5,73.5,73.45,73.45,6
20190701|2019-02-28 07:00,28,73.48,73.68,73.48,73.65,161
20190701|2019-02-28 07:30,28,73.55,73.83,73.31,73.56,235
20190701|2019-02-28 08:00,28,73.61,73.63,73.5,73.61,47
20190701|2019-02-28 08:30,28,73.63,74.15,73.55,73.96,322
20190701|2019-02-28 09:00,28,73.97,74.07,73.88,73.93,216
20190701|2019-02-28 09:30,28,73.93,74.14,73.91,74.03,210
20190701|2019-02-28 10:00,28,74.05,74.29,74.01,74.24,224
20190701|2019-02-28 10:30,28,74.16,74.16,73.74,73.78,317
20190701|2019-02-28 11:00,28,73.8,73.94,73.79,73.9,105
20190701|2019-02-28 11:30,28,73.91,74.17,73.9,74.11,242
20190701|2019-02-28 12:00,28,74.11,74.21,74.03,74.15,60
20190701|2019-02-28 12:30,28,74.17,74.24,74.02,74.09,72
20190701|2019-02-28 13:00,28,74.09,74.23,73.86,74.01,318
20190701|2019-02-28 20:00,1,73.86,73.96,73.8,73.96,9
20190701|2019-02-28 20:30,1,73.97,73.97,73.89,73.9,8
20190701|2019-02-28 21:00,1,73.98,73.98,73.88,73.93,5
20190701|2019-02-28 21:30,1,73.97,73.97,73.97,73.97,2
20190701|2019-02-28 23:00,1,73.92,73.92,73.92,73.92,1
20190701|2019-02-28 23:30,1,73.97,73.97,73.93,73.95,7
20190701|2019-03-01 00:00,1,74,74.03,74,74.03,5
20190701|2019-03-01 00:30,1,74.03,74.05,73.96,74.04,36
20190701|2019-03-01 01:00,1,74.06,74.1,74.06,74.1,13
20190701|2019-03-01 01:30,1,74.13,74.2,74.13,74.2,21
20190701|2019-03-01 02:00,1,74.13,74.13,74.13,74.13,1
20190701|2019-03-01 02:30,1,74.09,74.2,74.09,74.2,3
20190701|2019-03-01 03:00,1,74.2,74.41,74.2,74.41,62
20190701|2019-03-01 03:30,1,74.45,74.54,74.41,74.43,13
20190701|2019-03-01 04:00,1,74.35,74.43,74.34,74.34,60
20190701|2019-03-01 04:30,1,74.34,74.34,74.34,74.34,1
20190701|2019-03-01 05:00,1,74.26,74.29,74.2,74.29,21
20190701|2019-03-01 05:30,1,74.35,74.5,74.35,74.5,33
20190701|2019-03-01 06:00,1,74.41,74.41,74.19,74.25,36
20190701|2019-03-01 06:30,1,74.25,74.5,74.25,74.46,40
20190701|2019-03-01 07:00,1,74.36,74.85,74.28,74.39,248
20190701|2019-03-01 07:30,1,74.38,74.42,74.12,74.27,20
20190701|2019-03-01 08:00,1,74.18,74.18,73.92,74,201
20190701|2019-03-01 08:30,1,73.97,74.3,73.94,74.22,133
20190701|2019-03-01 09:00,1,74.22,74.24,73.98,74.03,220
20190701|2019-03-01 09:30,1,74.07,74.33,73.94,74.29,238
20190701|2019-03-01 10:00,1,74.26,74.26,73.9,73.91,447
20190701|2019-03-01 10:30,1,73.92,73.95,73.76,73.87,249
20190701|2019-03-01 11:00,1,73.89,74.04,73.85,74.04,57
20190701|2019-03-01 11:30,1,74.1,74.21,74.06,74.17,179
20190701|2019-03-01 12:00,1,74.18,74.31,74.15,74.3,116
20190701|2019-03-01 12:30,1,74.29,74.5,74.23,74.39,273
20190701|2019-03-01 13:00,1,74.45,74.95,74.45,74.89,664
20190701|2019-03-03 20:00,4,75.02,75.54,75.02,75.38,286
20190701|2019-03-03 20:30,4,75.41,75.43,75.32,75.43,32
20190701|2019-03-03 21:00,4,75.45,75.53,75.42,75.52,62
20190701|2019-03-03 21:30,4,75.52,75.52,75.37,75.42,29
20190701|2019-03-03 22:30,4,75.45,75.45,75.4,75.4,6
20190701|2019-03-03 23:30,4,75.47,75.55,75.47,75.55,36
20190701|2019-03-04 00:00,4,75.55,75.61,75.41,75.43,78
20190701|2019-03-04 00:30,4,75.47,75.48,75.36,75.43,106
20190701|2019-03-04 01:00,4,75.4,75.4,75.26,75.26,94
20190701|2019-03-04 01:30,4,75.33,75.33,75.33,75.33,1
20190701|2019-03-04 02:00,4,75.42,75.46,75.4,75.41,7
20190701|2019-03-04 02:30,4,75.41,75.41,75.38,75.38,20
20190701|2019-03-04 03:00,4,75.32,75.37,75.31,75.34,19
20190701|2019-03-04 03:30,4,75.39,75.39,75.28,75.36,61
20190701|2019-03-04 04:00,4,75.35,75.35,75.22,75.24,52
20190701|2019-03-04 04:30,4,75.23,75.23,75.19,75.2,11
20190701|2019-03-04 05:00,4,75.22,75.22,75.12,75.16,53
20190701|2019-03-04 05:30,4,75.17,75.17,75.03,75.1,70
20190701|2019-03-04 06:00,4,75.12,75.16,74.96,75.16,51
20190701|2019-03-04 06:30,4,75.18,75.23,75.18,75.23,15
20190701|2019-03-04 07:00,4,75.23,75.49,75.2,75.41,200
20190701|2019-03-04 07:30,4,75.39,75.39,75,75,157
20190701|2019-03-04 08:00,4,74.99,75.19,74.93,75.19,92
20190701|2019-03-04 08:30,4,75.19,75.35,75.07,75.23,119
20190701|2019-03-04 09:00,4,75.14,75.21,74.99,75.1,128
20190701|2019-03-04 09:30,4,75.12,75.12,74.54,74.71,315
20190701|2019-03-04 10:00,4,74.69,74.7,74.43,74.48,243
20190701|2019-03-04 10:30,4,74.49,74.53,74.24,74.31,131
20190701|2019-03-04 11:00,4,74.31,74.6,74.29,74.53,178
20190701|2019-03-04 11:30,4,74.44,74.49,74.35,74.38,99
20190701|2019-03-04 12:00,4,74.35,74.39,74.18,74.3,340
20190701|2019-03-04 12:30,4,74.28,74.3,74.19,74.27,99
20190701|2019-03-04 13:00,4,74.23,74.31,74.06,74.06,463
20190701|2019-03-04 20:00,5,74.08,74.24,74.08,74.17,34
20190701|2019-03-04 20:30,5,74.25,74.29,74.22,74.26,6
20190701|2019-03-04 21:00,5,74.22,74.25,74.21,74.25,6
20190701|2019-03-04 21:30,5,74.38,74.39,74.38,74.39,5
20190701|2019-03-04 22:00,5,74.44,74.48,74.44,74.48,11
20190701|2019-03-04 23:00,5,74.4,74.42,74.4,74.42,2
20190701|2019-03-04 23:30,5,74.43,74.43,74.4,74.4,28
20190701|2019-03-05 00:00,5,74.45,74.48,74.44,74.44,5
20190701|2019-03-05 00:30,5,74.43,74.43,74.42,74.42,8
20190701|2019-03-05 01:00,5,74.39,74.43,74.26,74.28,40
20190701|2019-03-05 01:30,5,74.34,74.35,74.33,74.35,12
20190701|2019-03-05 02:00,5,74.33,74.35,74.24,74.28,44
20190701|2019-03-05 02:30,5,74.3,74.46,74.3,74.45,17
20190701|2019-03-05 03:00,5,74.42,74.42,74.42,74.42,1
20190701|2019-03-05 03:30,5,74.46,74.5,74.46,74.5,21
20190701|2019-03-05 04:00,5,74.54,74.54,74.39,74.41,19
20190701|2019-03-05 04:30,5,74.46,74.51,74.46,74.47,6
20190701|2019-03-05 05:00,5,74.5,74.5,74.45,74.45,3
20190701|2019-03-05 05:30,5,74.4,74.43,74.35,74.36,15
20190701|2019-03-05 06:00,5,74.36,74.37,74.31,74.37,24
20190701|2019-03-05 06:30,5,74.34,74.44,74.34,74.38,72
20190701|2019-03-05 07:00,5,74.44,74.53,74.4,74.4,124
20190701|2019-03-05 07:30,5,74.39,74.63,74.31,74.62,103
20190701|2019-03-05 08:00,5,74.67,74.69,74.5,74.57,99
20190701|2019-03-05 08:30,5,74.61,74.96,74.6,74.77,254
20190701|2019-03-05 09:00,5,74.76,74.9,74.69,74.75,181
20190701|2019-03-05 09:30,5,74.72,75.17,74.64,74.93,542
20190701|2019-03-05 10:00,5,74.94,75.02,74.67,74.75,298
20190701|2019-03-05 10:30,5,74.74,75.05,74.68,75.02,177
20190701|2019-03-05 11:00,5,75.05,75.3,75.04,75.13,447
20190701|2019-03-05 11:30,5,75.16,75.44,75.07,75.35,430
20190701|2019-03-05 12:00,5,75.3,75.39,75.21,75.3,302
20190701|2019-03-05 12:30,5,75.31,75.44,75.24,75.42,266
20190701|2019-03-05 13:00,5,75.42,75.5,75.25,75.41,758
20190701|2019-03-05 20:00,6,75.4,75.4,75.18,75.3,92
20190701|2019-03-05 20:30,6,75.27,75.27,75.27,75.27,2
20190701|2019-03-05 21:30,6,75.36,75.39,75.36,75.39,9
20190701|2019-03-05 22:00,6,75.39,75.41,75.39,75.41,4
20190701|2019-03-05 23:00,6,75.32,75.32,75.2,75.2,24
20190701|2019-03-05 23:30,6,75.24,75.32,75.23,75.32,41
20190701|2019-03-06 00:00,6,75.32,75.33,75.27,75.28,38
20190701|2019-03-06 00:30,6,75.31,75.33,75.2,75.24,17
20190701|2019-03-06 01:00,6,75.21,75.21,74.95,74.95,35
20190701|2019-03-06 01:30,6,74.94,74.98,74.94,74.96,7
20190701|2019-03-06 02:00,6,75.01,75.01,74.95,74.95,16
20190701|2019-03-06 02:30,6,75.03,75.05,75.03,75.05,2
20190701|2019-03-06 03:00,6,75.05,75.05,75.05,75.05,1
20190701|2019-03-06 03:30,6,75.09,75.16,75.08,75.15,18
20190701|2019-03-06 04:00,6,75.16,75.16,75.08,75.08,21
20190701|2019-03-06 04:30,6,75.09,75.09,75.05,75.05,13
20190701|2019-03-06 05:00,6,75.03,75.1,75.03,75.07,9
20190701|2019-03-06 06:00,6,75.05,75.06,74.91,74.93,15
20190701|2019-03-06 06:30,6,75.15,75.19,75.14,75.16,24
20190701|2019-03-06 07:00,6,75.11,75.25,75.05,75.18,58
20190701|2019-03-06 07:30,6,75.1,75.36,75.08,75.28,179
20190701|2019-03-06 08:00,6,75.34,75.5,75.25,75.43,54
20190701|2019-03-06 08:30,6,75.41,75.54,75.26,75.42,230
20190701|2019-03-06 09:00,6,75.43,75.59,75.29,75.55,260
20190701|2019-03-06 09:30,6,75.54,75.6,75.46,75.52,338
20190701|2019-03-06 10:00,6,75.49,75.72,75.47,75.65,307
20190701|2019-03-06 10:30,6,75.65,75.67,75.56,75.63,201
20190701|2019-03-06 11:00,6,75.62,75.65,75.43,75.48,372
20190701|2019-03-06 11:30,6,75.5,75.6,75.36,75.39,205
20190701|2019-03-06 12:00,6,75.38,75.51,75.32,75.42,176
20190701|2019-03-06 12:30,6,75.39,75.39,75.19,75.3,179
20190701|2019-03-06 13:00,6,75.3,75.4,75.13,75.31,397
20190701|2019-03-06 20:00,7,75.44,75.62,75.43,75.5,12
20190701|2019-03-06 20:30,7,75.58,75.65,75.58,75.65,30
20190701|2019-03-06 21:00,7,75.52,75.55,75.48,75.54,13
20190701|2019-03-06 21:30,7,75.52,75.65,75.52,75.65,24
20190701|2019-03-06 22:00,7,75.64,75.68,75.59,75.59,18
20190701|2019-03-06 22:30,7,75.61,75.68,75.61,75.65,17
20190701|2019-03-06 23:30,7,75.62,75.69,75.62,75.68,12
20190701|2019-03-07 00:00,7,75.66,75.66,75.66,75.66,1
20190701|2019-03-07 00:30,7,75.67,75.67,75.67,75.67,1
20190701|2019-03-07 01:00,7,75.66,75.66,75.6,75.6,8
20190701|2019-03-07 01:30,7,75.57,75.62,75.56,75.56,17
20190701|2019-03-07 02:00,7,75.51,75.51,75.43,75.51,10
20190701|2019-03-07 02:30,7,75.57,75.61,75.54,75.61,11
20190701|2019-03-07 03:00,7,75.61,75.65,75.59,75.65,19
20190701|2019-03-07 03:30,7,75.66,75.66,75.66,75.66,1
20190701|2019-03-07 04:00,7,75.65,75.65,75.53,75.59,24
20190701|2019-03-07 04:30,7,75.57,75.68,75.57,75.63,32
20190701|2019-03-07 05:00,7,75.63,75.67,75.62,75.65,9
20190701|2019-03-07 05:30,7,75.63,75.63,75.53,75.54,47
20190701|2019-03-07 06:00,7,75.49,75.51,75.33,75.33,38
20190701|2019-03-07 06:30,7,75.27,75.3,74.81,74.9,111
20190701|2019-03-07 07:00,7,74.84,74.92,74.74,74.87,176
20190701|2019-03-07 07:30,7,74.87,75.02,74.81,74.87,178
20190701|2019-03-07 08:00,7,74.84,74.88,74.69,74.8,115
20190701|2019-03-07 08:30,7,74.89,74.89,74.44,74.53,234
20190701|2019-03-07 09:00,7,74.46,74.54,74.34,74.44,205
20190701|2019-03-07 09:30,7,74.49,74.65,74.42,74.47,160
20190701|2019-03-07 10:00,7,74.46,74.47,74.21,74.3,186
20190701|2019-03-07 10:30,7,74.28,74.48,74.28,74.4,140
20190701|2019-03-07 11:00,7,74.42,74.48,74.37,74.38,48
20190701|2019-03-07 11:30,7,74.39,74.43,74.38,74.39,68
20190701|2019-03-07 12:00,7,74.4,74.42,74.37,74.37,27
20190701|2019-03-07 12:30,7,74.41,74.44,74.38,74.41,54
20190701|2019-03-07 13:00,7,74.43,74.43,74.23,74.28,107
20190701|2019-03-07 20:00,8,74.31,74.4,74.28,74.28,18
20190701|2019-03-07 20:30,8,74.41,74.41,74.35,74.35,7
20190701|2019-03-07 21:00,8,74.41,74.44,74.41,74.42,3
20190701|2019-03-07 21:30,8,74.3,74.3,74.3,74.3,1
20190701|2019-03-07 22:00,8,74.27,74.27,74.25,74.25,2
20190701|2019-03-07 22:30,8,74.2,74.2,74.2,74.2,12
20190701|2019-03-07 23:30,8,74.18,74.24,74.18,74.24,4
20190701|2019-03-08 00:00,8,74.23,74.3,74.21,74.28,36
20190701|2019-03-08 00:30,8,74.28,74.3,74.28,74.28,6
20190701|2019-03-08 01:00,8,74.29,74.29,74.22,74.26,32
20190701|2019-03-08 01:30,8,74.17,74.17,74.1,74.16,11
20190701|2019-03-08 02:00,8,74.11,74.13,74.11,74.13,6
20190701|2019-03-08 02:30,8,74.12,74.12,74.09,74.09,13
20190701|2019-03-08 03:00,8,74.11,74.13,74.11,74.13,7
20190701|2019-03-08 03:30,8,74.15,74.21,74.08,74.21,70
20190701|2019-03-08 04:00,8,74.21,74.3,74.18,74.3,12
20190701|2019-03-08 05:00,8,74.17,74.31,74.17,74.3,34
20190701|2019-03-08 05:30,8,74.3,74.36,74.28,74.28,22
20190701|2019-03-08 06:00,8,74.26,74.49,74.25,74.46,55
20190701|2019-03-08 06:30,8,74.48,74.51,74.46,74.51,22
20190701|2019-03-08 07:00,8,74.33,74.33,74.17,74.19,78
20190701|2019-03-08 07:30,8,74.2,74.31,74.06,74.07,73
20190701|2019-03-08 08:00,8,74.06,74.28,74.05,74.28,37
20190701|2019-03-08 08:30,8,74.19,74.19,73.75,73.79,256
20190701|2019-03-08 09:00,8,73.79,74.27,73.72,74.25,162
20190701|2019-03-08 09:30,8,74.25,74.64,74.25,74.36,200
20190701|2019-03-08 10:00,8,74.31,74.46,74.25,74.46,111
20190701|2019-03-08 10:30,8,74.48,74.9,74.48,74.62,91
20190701|2019-03-08 11:00,8,74.5,74.61,74.27,74.39,152
20190701|2019-03-08 11:30,8,74.42,74.56,74.29,74.5,60
20190701|2019-03-08 12:00,8,74.57,74.57,74.37,74.46,81
20190701|2019-03-08 12:30,8,74.49,74.49,74.34,74.44,75
20190701|2019-03-08 13:00,8,74.36,74.79,74.29,74.49,347
20190701|2019-03-10 20:00,11,74.53,74.53,74.31,74.31,12
20190701|2019-03-10 20:30,11,74.29,74.44,74.29,74.44,10
20190701|2019-03-10 21:00,11,74.45,74.49,74.38,74.38,5
20190701|2019-03-10 21:30,11,74.29,74.29,74.26,74.26,4
20190701|2019-03-10 22:00,11,74.24,74.24,74.24,74.24,1
20190701|2019-03-10 23:30,11,74.39,74.39,74.39,74.39,2
20190701|2019-03-11 00:00,11,74.41,74.41,74.41,74.41,2
20190701|2019-03-11 01:00,11,74.4,74.4,74.4,74.4,3
20190701|2019-03-11 02:00,11,74.58,74.63,74.51,74.51,10
20190701|2019-03-11 03:00,11,74.66,74.66,74.66,74.66,6
20190701|2019-03-11 03:30,11,74.73,74.8,74.73,74.77,21
20190701|2019-03-11 04:00,11,74.76,74.9,74.73,74.9,51
20190701|2019-03-11 04:30,11,74.86,74.86,74.86,74.86,1
20190701|2019-03-11 05:00,11,74.91,74.94,74.88,74.91,28
20190701|2019-03-11 05:30,11,74.9,74.9,74.5,74.64,41
20190701|2019-03-11 06:00,11,74.73,74.76,74.73,74.75,3
20190701|2019-03-11 06:30,11,74.78,74.88,74.76,74.88,30
20190701|2019-03-11 07:00,11,74.85,74.97,74.63,74.63,63
20190701|2019-03-11 07:30,11,74.57,74.74,74.57,74.72,45
20190701|2019-03-11 08:00,11,74.66,74.9,74.58,74.86,64
20190701|2019-03-11 08:30,11,74.82,74.86,74.56,74.77,61
20190701|2019-03-11 09:00,11,74.81,74.84,74.68,74.7,27
20190701|2019-03-11 09:30,11,74.66,74.85,74.58,74.73,75
20190701|2019-03-11 10:00,11,74.74,74.92,74.69,74.9,103
20190701|2019-03-11 10:30,11,74.93,74.95,74.79,74.85,99
20190701|2019-03-11 11:00,11,74.84,74.89,74.71,74.77,136
20190701|2019-03-11 11:30,11,74.7,74.74,74.65,74.74,45
20190701|2019-03-11 12:00,11,74.73,74.81,74.73,74.75,113
20190701|2019-03-11 12:30,11,74.74,74.74,74.59,74.6,63
20190701|2019-03-11 13:00,11,74.6,74.68,74.4,74.42,128
20190701|2019-03-11 20:00,12,74.43,74.55,74.42,74.55,42
20190701|2019-03-11 20:30,12,74.56,74.57,74.42,74.43,18
20190701|2019-03-11 21:00,12,74.42,74.49,74.42,74.49,5
20190701|2019-03-11 21:30,12,74.53,74.53,74.53,74.53,1
20190701|2019-03-11 22:00,12,74.47,74.52,74.47,74.52,4
20190701|2019-03-11 22:30,12,74.47,74.53,74.47,74.53,3
20190701|2019-03-11 23:30,12,74.47,74.47,74.47,74.47,1
20190701|2019-03-12 00:00,12,74.44,74.44,74.44,74.44,1
20190701|2019-03-12 00:30,12,74.45,74.45,74.45,74.45,3
20190701|2019-03-12 01:00,12,74.43,74.45,74.43,74.44,6
20190701|2019-03-12 01:30,12,74.44,74.54,74.44,74.48,60
20190701|2019-03-12 02:00,12,74.53,74.58,74.47,74.56,26
20190701|2019-03-12 02:30,12,74.56,74.67,74.56,74.67,42
20190701|2019-03-12 03:00,12,74.63,74.63,74.5,74.51,8
20190701|2019-03-12 03:30,12,74.51,74.57,74.44,74.53,32
20190701|2019-03-12 04:00,12,74.53,74.56,74.53,74.56,8
20190701|2019-03-12 04:30,12,74.57,74.85,74.57,74.71,79
20190701|2019-03-12 05:00,12,74.69,74.85,74.69,74.82,58
20190701|2019-03-12 05:30,12,74.79,74.79,74.64,74.64,56
20190701|2019-03-12 06:00,12,74.61,74.77,74.61,74.75,74
20190701|2019-03-12 06:30,12,74.73,74.78,74.5,74.5,44
20190701|2019-03-12 07:00,12,74.46,74.61,74.42,74.6,96
20190701|2019-03-12 07:30,12,74.64,74.67,74.53,74.53,66
20190701|2019-03-12 08:00,12,74.6,74.71,74.57,74.71,86
20190701|2019-03-12 08:30,12,74.78,74.9,74.75,74.88,249
20190701|2019-03-12 09:00,12,74.91,75.68,74.85,75.66,1371
20190701|2019-03-12 09:30,12,75.67,76.18,75.67,75.88,904
20190701|2019-03-12 10:00,12,75.9,76.12,75.85,75.85,357
20190701|2019-03-12 10:30,12,75.85,75.94,75.54,75.75,298
20190701|2019-03-12 11:00,12,75.76,75.76,75.52,75.66,241
20190701|2019-03-12 11:30,12,75.62,75.68,75.39,75.43,175
20190701|2019-03-12 12:00,12,75.44,75.77,75.44,75.7,262
20190701|2019-03-12 12:30,12,75.76,75.98,75.65,75.95,274
20190701|2019-03-12 13:00,12,75.93,76.08,75.87,76.05,369
20190701|2019-03-12 20:00,13,76.04,76.04,75.98,75.98,35
20190701|2019-03-12 20:30,13,75.9,75.97,75.9,75.93,9
20190701|2019-03-12 21:00,13,75.92,76,75.91,76,4
20190701|2019-03-12 21:30,13,76.03,76.05,76.03,76.05,8
20190701|2019-03-12 22:00,13,76.02,76.03,75.99,76.03,35
20190701|2019-03-12 22:30,13,76.06,76.06,76.03,76.06,8
20190701|2019-03-12 23:00,13,76.06,76.09,76.06,76.09,2
20190701|2019-03-12 23:30,13,76.09,76.1,76.09,76.09,13
20190701|2019-03-13 00:00,13,76.08,76.08,76.08,76.08,1
20190701|2019-03-13 00:30,13,76.06,76.15,76.04,76.15,24
20190701|2019-03-13 01:00,13,76.12,76.12,76.1,76.1,16
20190701|2019-03-13 01:30,13,76.1,76.1,75.98,75.98,28
20190701|2019-03-13 02:00,13,75.98,76.2,75.98,76.15,180
20190701|2019-03-13 02:30,13,76.2,76.25,76.2,76.25,29
20190701|2019-03-13 03:00,13,76.25,76.45,76.24,76.43,321
20190701|2019-03-13 03:30,13,76.42,76.44,76.4,76.4,14
20190701|2019-03-13 04:00,13,76.36,76.4,76.34,76.34,14
20190701|2019-03-13 04:30,13,76.29,76.3,76.28,76.28,10
20190701|2019-03-13 05:00,13,76.28,76.37,76.28,76.29,12
20190701|2019-03-13 05:30,13,76.3,76.3,76.06,76.14,23
20190701|2019-03-13 06:00,13,76.12,76.28,76.12,76.24,8
20190701|2019-03-13 06:30,13,76.21,76.3,76.21,76.21,21
20190701|2019-03-13 07:00,13,76.2,76.42,76.2,76.26,38
20190701|2019-03-13 07:30,13,76.24,76.47,76.24,76.42,159
20190701|2019-03-13 08:00,13,76.37,76.68,76.3,76.58,356
20190701|2019-03-13 08:30,13,76.58,77.04,76.58,76.97,1129
20190701|2019-03-13 09:00,13,76.98,77.03,76.79,76.91,592
20190701|2019-03-13 09:30,13,76.95,76.98,76.62,76.66,188
20190701|2019-03-13 10:00,13,76.69,76.83,76.69,76.75,171
20190701|2019-03-13 10:30,13,76.74,76.82,76.5,76.57,268
20190701|2019-03-13 11:00,13,76.62,76.67,76.3,76.32,281
20190701|2019-03-13 11:30,13,76.3,76.55,76.23,76.53,147
20190701|2019-03-13 12:00,13,76.52,76.74,76.43,76.74,187
20190701|2019-03-13 12:30,13,76.75,76.83,76.68,76.78,252
20190701|2019-03-13 13:00,13,76.79,76.89,76.74,76.89,487
20190701|2019-03-13 20:00,14,76.77,77,76.74,76.84,79
20190701|2019-03-13 21:00,14,76.95,76.95,76.91,76.91,6
20190701|2019-03-13 21:30,14,76.84,76.84,76.82,76.82,5
20190701|2019-03-13 22:30,14,76.76,76.76,76.67,76.67,15
20190701|2019-03-13 23:00,14,76.75,76.75,76.75,76.75,1
20190701|2019-03-14 00:30,14,76.61,76.62,76.61,76.61,7
20190701|2019-03-14 01:00,14,76.52,76.52,76.4,76.46,26
20190701|2019-03-14 01:30,14,76.41,76.48,76.41,76.48,11
20190701|2019-03-14 02:00,14,76.52,76.52,76.38,76.4,14
20190701|2019-03-14 02:30,14,76.44,76.44,76.14,76.19,49
20190701|2019-03-14 03:00,14,76.17,76.37,76.17,76.37,24
20190701|2019-03-14 03:30,14,76.41,76.41,76.33,76.33,8
20190701|2019-03-14 04:00,14,76.29,76.38,76.28,76.38,8
20190701|2019-03-14 04:30,14,76.33,76.35,75.82,76.02,133
20190701|2019-03-14 05:00,14,75.99,76.07,75.69,75.8,268
20190701|2019-03-14 05:30,14,75.77,75.77,75.35,75.4,203
20190701|2019-03-14 06:00,14,75.41,75.64,75.37,75.57,62
20190701|2019-03-14 06:30,14,75.54,75.68,75.45,75.45,66
20190701|2019-03-14 07:00,14,75.43,75.66,75.2,75.61,76
20190701|2019-03-14 07:30,14,75.73,75.85,75.62,75.78,147
20190701|2019-03-14 08:00,14,75.75,75.75,75.31,75.32,206
20190701|2019-03-14 08:30,14,75.31,75.39,75.18,75.3,334
20190701|2019-03-14 09:00,14,75.27,75.72,75.27,75.72,278
20190701|2019-03-14 09:30,14,75.69,75.75,75.39,75.69,332
20190701|2019-03-14 10:00,14,75.7,76,75.66,75.86,340
20190701|2019-03-14 10:30,14,75.89,75.94,75.58,75.65,195
20190701|2019-03-14 11:00,14,75.66,75.71,75.44,75.44,142
20190701|2019-03-14 11:30,14,75.45,75.66,75.43,75.65,201
20190701|2019-03-14 12:00,14,75.67,75.9,75.64,75.9,169
20190701|2019-03-14 12:30,14,75.91,76.02,75.71,75.71,129
20190701|2019-03-14 13:00,14,75.69,75.71,75.4,75.48,411
20190701|2019-03-14 20:00,15,75.44,75.75,75.44,75.58,61
20190701|2019-03-14 20:30,15,75.58,75.88,75.58,75.87,61
20190701|2019-03-14 21:00,15,75.75,75.83,75.75,75.81,27
20190701|2019-03-14 21:30,15,75.81,75.81,75.74,75.79,30
20190701|2019-03-14 22:00,15,75.79,75.83,75.79,75.83,29
20190701|2019-03-14 22:30,15,75.68,75.75,75.68,75.75,2
20190701|2019-03-14 23:00,15,75.8,75.85,75.8,75.85,4
20190701|2019-03-14 23:30,15,75.86,75.88,75.79,75.85,23
20190701|2019-03-15 00:30,15,75.76,75.83,75.76,75.83,13
20190701|2019-03-15 01:00,15,75.89,75.89,75.89,75.89,1
20190701|2019-03-15 01:30,15,75.84,75.84,75.84,75.84,1
20190701|2019-03-15 02:00,15,75.79,75.79,75.74,75.74,12
20190701|2019-03-15 02:30,15,75.81,75.85,75.76,75.76,18
20190701|2019-03-15 03:30,15,75.83,75.83,75.77,75.77,3
20190701|2019-03-15 04:00,15,75.81,75.85,75.81,75.85,6
20190701|2019-03-15 04:30,15,75.85,75.88,75.74,75.88,103
20190701|2019-03-15 05:00,15,75.86,75.9,75.86,75.89,15
20190701|2019-03-15 05:30,15,75.86,75.87,75.8,75.8,11
20190701|2019-03-15 06:00,15,75.78,75.84,75.69,75.82,53
20190701|2019-03-15 06:30,15,75.86,75.86,75.82,75.82,22
20190701|2019-03-15 07:00,15,75.78,75.88,75.74,75.87,84
20190701|2019-03-15 07:30,15,75.87,75.89,75.77,75.8,66
20190701|2019-03-15 08:00,15,75.83,76.4,75.83,76.34,430
20190701|2019-03-15 08:30,15,76.34,76.81,76.33,76.6,604
20190701|2019-03-15 09:00,15,76.64,76.68,76.43,76.5,203
20190701|2019-03-15 09:30,15,76.5,76.53,76.21,76.44,344
20190701|2019-03-15 10:00,15,76.45,76.77,76.45,76.51,234
20190701|2019-03-15 10:30,15,76.54,76.59,76.45,76.52,80
20190701|2019-03-15 11:00,15,76.53,76.78,76.52,76.77,182
20190701|2019-03-15 11:30,15,76.78,76.78,76.72,76.76,117
20190701|2019-03-15 12:00,15,76.75,76.9,76.73,76.77,189
20190701|2019-03-15 12:30,15,76.79,76.79,76.5,76.72,134
20190701|2019-03-15 13:00,15,76.7,76.77,76.53,76.64,473
20190701|2019-03-17 20:00,18,76.58,76.83,76.58,76.8,27
20190701|2019-03-17 20:30,18,76.68,76.79,76.68,76.72,7
20190701|2019-03-17 21:00,18,76.72,76.81,76.72,76.72,11
20190701|2019-03-17 21:30,18,76.77,76.77,76.6,76.6,15
20190701|2019-03-17 22:00,18,76.73,76.79,76.73,76.79,8
20190701|2019-03-17 22:30,18,76.78,76.78,76.78,76.78,1
20190701|2019-03-17 23:00,18,76.83,76.83,76.83,76.83,1
20190701|2019-03-17 23:30,18,76.82,76.82,76.8,76.8,9
20190701|2019-03-18 00:00,18,76.77,76.77,76.77,76.77,3
20190701|2019-03-18 00:30,18,76.77,76.77,76.77,76.77,4
20190701|2019-03-18 01:00,18,76.77,76.8,76.77,76.77,8
20190701|2019-03-18 01:30,18,76.76,76.8,76.76,76.76,23
20190701|2019-03-18 02:00,18,76.75,76.83,76.75,76.82,49
20190701|2019-03-18 02:30,18,76.84,76.87,76.84,76.85,31
20190701|2019-03-18 03:30,18,76.8,76.84,76.76,76.83,11
20190701|2019-03-18 04:00,18,76.84,76.87,76.82,76.82,13
20190701|2019-03-18 04:30,18,76.86,76.87,76.81,76.85,45
20190701|2019-03-18 05:00,18,76.85,76.85,76.8,76.85,16
20190701|2019-03-18 05:30,18,76.81,76.81,76.6,76.69,81
20190701|2019-03-18 06:00,18,76.8,76.84,76.8,76.84,3
20190701|2019-03-18 06:30,18,76.85,76.86,76.78,76.86,11
20190701|2019-03-18 07:00,18,76.87,76.98,76.76,76.76,120
20190701|2019-03-18 07:30,18,76.74,76.74,76.35,76.38,193
20190701|2019-03-18 08:00,18,76.37,76.44,76.01,76.18,295
20190701|2019-03-18 08:30,18,76.19,76.48,76.07,76.47,169
20190701|2019-03-18 09:00,18,76.47,76.81,76.43,76.75,383
20190701|2019-03-18 09:30,18,76.77,76.87,76.7,76.77,485
20190701|2019-03-18 10:00,18,76.75,76.91,76.59,76.59,465
20190701|2019-03-18 10:30,18,76.59,76.6,76.38,76.39,217
20190701|2019-03-18 11:00,18,76.39,76.5,76.23,76.5,123
20190701|2019-03-18 11:30,18,76.48,76.54,76.36,76.36,63
20190701|2019-03-18 12:00,18,76.34,76.77,76.33,76.72,299
20190701|2019-03-18 12:30,18,76.68,76.79,76.64,76.67,163
20190701|2019-03-18 13:00,18,76.68,76.68,76.37,76.4,223
20190701|2019-03-18 20:00,19,76.36,76.42,76.36,76.42,2
20190701|2019-03-18 20:30,19,76.43,76.47,76.43,76.45,5
20190701|2019-03-18 21:00,19,76.45,76.45,76.4,76.4,13
20190701|2019-03-18 21:30,19,76.4,76.41,76.36,76.41,19
20190701|2019-03-18 22:00,19,76.41,76.44,76.4,76.44,11
20190701|2019-03-18 23:00,19,76.48,76.5,76.48,76.5,7
20190701|2019-03-19 00:00,19,76.5,76.54,76.5,76.54,18
20190701|2019-03-19 00:30,19,76.55,76.56,76.55,76.55,20
20190701|2019-03-19 01:00,19,76.54,76.55,76.53,76.53,13
20190701|2019-03-19 01:30,19,76.48,76.48,76.48,76.48,3
20190701|2019-03-19 02:00,19,76.45,76.45,76.4,76.41,7
20190701|2019-03-19 02:30,19,76.49,76.53,76.49,76.53,7
20190701|2019-03-19 03:00,19,76.44,76.44,76.44,76.44,4
20190701|2019-03-19 03:30,19,76.52,76.55,76.52,76.55,8
20190701|2019-03-19 04:00,19,76.55,76.55,76.51,76.51,6
20190701|2019-03-19 04:30,19,76.51,76.51,76.51,76.51,6
20190701|2019-03-19 05:00,19,76.46,76.46,76.46,76.46,5
20190701|2019-03-19 05:30,19,76.48,76.53,76.48,76.53,15
20190701|2019-03-19 06:00,19,76.53,76.55,76.51,76.55,4
20190701|2019-03-19 06:30,19,76.51,76.54,76.48,76.48,12
20190701|2019-03-19 07:00,19,76.48,76.75,76.48,76.72,160
20190701|2019-03-19 07:30,19,76.72,76.8,76.7,76.8,95
20190701|2019-03-19 08:00,19,76.78,76.96,76.73,76.95,171
20190701|2019-03-19 08:30,19,76.98,77.33,76.96,77.18,1228
20190701|2019-03-19 09:00,19,77.17,77.23,76.92,76.99,310
20190701|2019-03-19 09:30,19,77.04,77.09,76.89,76.91,349
20190701|2019-03-19 10:00,19,76.93,76.93,76.79,76.87,190
20190701|2019-03-19 10:30,19,76.88,77.01,76.82,77,156
20190701|2019-03-19 11:00,19,76.97,77.02,76.77,76.85,325
20190701|2019-03-19 11:30,19,76.85,76.95,76.77,76.79,551
20190701|2019-03-19 12:00,19,76.78,77.04,76.77,77,275
20190701|2019-03-19 12:30,19,76.99,77.19,76.86,77.02,392
20190701|2019-03-19 13:00,19,77.02,77.02,76.58,76.63,509
20190701|2019-03-19 20:00,20,76.62,76.62,76.31,76.57,81
20190701|2019-03-19 20:30,20,76.56,76.56,76.52,76.54,8
20190701|2019-03-19 21:00,20,76.52,76.53,76.43,76.51,44
20190701|2019-03-19 21:30,20,76.55,76.59,76.54,76.54,10
20190701|2019-03-19 22:30,20,76.59,76.61,76.58,76.6,17
20190701|2019-03-19 23:00,20,76.58,76.58,76.58,76.58,1
20190701|2019-03-19 23:30,20,76.56,76.56,76.56,76.56,1
20190701|2019-03-20 00:00,20,76.54,76.54,76.51,76.51,3
20190701|2019-03-20 00:30,20,76.5,76.6,76.5,76.6,17
20190701|2019-03-20 01:00,20,76.61,76.61,76.6,76.6,5
20190701|2019-03-20 01:30,20,76.6,76.6,76.55,76.6,10
20190701|2019-03-20 02:30,20,76.61,76.66,76.61,76.65,35
20190701|2019-03-20 03:00,20,76.66,76.66,76.66,76.66,1
20190701|2019-03-20 03:30,20,76.67,76.67,76.59,76.59,6
20190701|2019-03-20 04:00,20,76.6,76.6,76.54,76.59,9
20190701|2019-03-20 04:30,20,76.65,76.71,76.63,76.7,40
20190701|2019-03-20 05:00,20,76.7,76.71,76.7,76.7,34
20190701|2019-03-20 05:30,20,76.68,76.68,76.56,76.58,20
20190701|2019-03-20 06:00,20,76.59,76.7,76.57,76.64,68
20190701|2019-03-20 06:30,20,76.66,76.74,76.65,76.72,30
20190701|2019-03-20 07:00,20,76.74,76.74,76.54,76.6,41
20190701|2019-03-20 07:30,20,76.64,76.7,76.53,76.53,17
20190701|2019-03-20 08:00,20,76.53,76.65,76.53,76.56,121
20190701|2019-03-20 08:30,20,76.6,76.66,76.57,76.61,146
20190701|2019-03-20 09:00,20,76.62,76.95,76.62,76.87,346
20190701|2019-03-20 09:30,20,76.86,76.95,76.28,76.5,660
20190701|2019-03-20 10:00,20,76.51,76.67,76.42,76.65,154
20190701|2019-03-20 10:30,20,76.68,76.69,76.58,76.61,94
20190701|2019-03-20 11:00,20,76.62,76.8,76.61,76.75,187
20190701|2019-03-20 11:30,20,76.74,76.74,76.5,76.61,155
20190701|2019-03-20 12:00,20,76.6,76.78,76.6,76.76,156
20190701|2019-03-20 12:30,20,76.76,76.78,76.61,76.67,183
20190701|2019-03-20 13:00,20,76.71,76.8,76.49,76.64,668
20190701|2019-03-20 20:00,21,76.66,76.78,76.66,76.78,44
20190701|2019-03-20 20:30,21,76.77,76.79,76.76,76.79,7
20190701|2019-03-20 21:00,21,76.73,76.73,76.73,76.73,2
20190701|2019-03-20 21:30,21,76.72,76.75,76.72,76.75,10
20190701|2019-03-20 22:00,21,76.72,76.72,76.72,76.72,1
20190701|2019-03-20 22:30,21,76.75,76.79,76.75,76.79,6
20190701|2019-03-20 23:00,21,76.79,76.79,76.79,76.79,2
20190701|2019-03-21 01:00,21,76.79,76.8,76.78,76.8,7
20190701|2019-03-21 01:30,21,76.81,76.85,76.76,76.76,46
20190701|2019-03-21 02:00,21,76.8,76.8,76.79,76.79,2
20190701|2019-03-21 02:30,21,76.82,76.87,76.82,76.87,33
20190701|2019-03-21 03:00,21,76.88,76.88,76.84,76.86,38
20190701|2019-03-21 03:30,21,76.82,76.82,76.78,76.78,7
20190701|2019-03-21 04:00,21,76.82,76.87,76.81,76.85,8
20190701|2019-03-21 04:30,21,76.87,76.87,76.74,76.77,11
20190701|2019-03-21 05:00,21,76.82,76.83,76.82,76.83,7
20190701|2019-03-21 05:30,21,76.86,76.98,76.8,76.98,72
20190701|2019-03-21 06:00,21,76.98,76.99,76.89,76.95,28
20190701|2019-03-21 06:30,21,76.98,76.98,76.84,76.84,15
20190701|2019-03-21 07:00,21,76.76,76.8,76.53,76.58,98
20190701|2019-03-21 07:30,21,76.52,76.94,76.5,76.64,195
20190701|2019-03-21 08:00,21,76.68,76.69,76.59,76.59,224
20190701|2019-03-21 08:30,21,76.58,76.63,76.49,76.57,148
20190701|2019-03-21 09:00,21,76.52,76.55,76.43,76.49,127
20190701|2019-03-21 09:30,21,76.5,76.8,76.47,76.68,168
20190701|2019-03-21 10:00,21,76.68,76.82,76.68,76.77,69
20190701|2019-03-21 10:30,21,76.77,77.09,76.69,76.99,305
20190701|2019-03-21 11:00,21,76.98,77.25,76.98,77.01,472
20190701|2019-03-21 11:30,21,77.03,77.5,77,77.48,683
20190701|2019-03-21 12:00,21,77.49,78.4,77.45,78.4,1510
20190701|2019-03-21 12:30,21,78.4,78.6,78.24,78.47,442
20190701|2019-03-21 13:00,21,78.43,78.43,77.61,77.86,523
20190701|2019-03-21 20:00,22,77.9,77.9,77.62,77.87,52
20190701|2019-03-21 20:30,22,77.81,77.85,77.81,77.84,15
20190701|2019-03-21 21:00,22,77.83,77.83,77.83,77.83,3
20190701|2019-03-21 21:30,22,77.86,77.87,77.86,77.87,10
20190701|2019-03-21 22:00,22,77.88,77.9,77.84,77.9,18
20190701|2019-03-21 22:30,22,77.96,77.99,77.93,77.99,37
20190701|2019-03-21 23:00,22,77.99,78.12,77.99,78.12,12
20190701|2019-03-21 23:30,22,78.13,78.13,78.13,78.13,5
20190701|2019-03-22 00:00,22,78.19,78.19,78.09,78.09,9
20190701|2019-03-22 00:30,22,78.2,78.26,78.2,78.24,33
20190701|2019-03-22 01:00,22,78.25,78.25,78.17,78.17,33
20190701|2019-03-22 01:30,22,78.25,78.28,78.23,78.28,22
20190701|2019-03-22 02:00,22,78.26,78.26,78.26,78.26,1
20190701|2019-03-22 02:30,22,78.22,78.35,78.22,78.35,49
20190701|2019-03-22 03:00,22,78.35,78.4,78.34,78.4,121
20190701|2019-03-22 03:30,22,78.43,78.44,78.08,78.11,83
20190701|2019-03-22 04:00,22,78.12,78.23,78.04,78.13,78
20190701|2019-03-22 04:30,22,78.09,78.13,78.01,78.09,17
20190701|2019-03-22 05:00,22,78.09,78.11,78.06,78.06,18
20190701|2019-03-22 05:30,22,78.06,78.11,78.05,78.06,41
20190701|2019-03-22 06:00,22,78.06,78.12,78.05,78.08,22
20190701|2019-03-22 06:30,22,78.06,78.07,77.88,77.93,63
20190701|2019-03-22 07:00,22,77.91,78.19,77.87,78,113
20190701|2019-03-22 07:30,22,77.99,78.11,77.94,78.11,48
20190701|2019-03-22 08:00,22,78.12,78.22,77.78,77.95,148
20190701|2019-03-22 08:30,22,77.96,78.25,77.84,77.86,421
20190701|2019-03-22 09:00,22,77.89,78,77.42,77.69,577
20190701|2019-03-22 09:30,22,77.72,77.76,77.46,77.67,505
20190701|2019-03-22 10:00,22,77.66,77.86,77.49,77.52,309
20190701|2019-03-22 10:30,22,77.53,77.65,77.43,77.44,281
20190701|2019-03-22 11:00,22,77.45,77.52,77.06,77.48,520
20190701|2019-03-22 11:30,22,77.5,77.67,77.41,77.44,141
20190701|2019-03-22 12:00,22,77.48,77.68,77.47,77.59,58
20190701|2019-03-22 12:30,22,77.55,77.65,77.51,77.6,206
20190701|2019-03-22 13:00,22,77.6,77.76,77.52,77.59,368
20190701|2019-03-24 20:00,25,77.7,77.74,77.6,77.7,66
20190701|2019-03-24 20:30,25,77.7,78.08,77.7,78,332
20190701|2019-03-24 21:00,25,78.02,78.08,78.02,78.02,13
20190701|2019-03-24 21:30,25,77.98,77.98,77.93,77.93,13
20190701|2019-03-24 22:00,25,77.92,77.92,77.85,77.85,7
20190701|2019-03-24 22:30,25,77.8,77.8,77.8,77.8,1
20190701|2019-03-24 23:00,25,77.85,77.85,77.85,77.85,1
20190701|2019-03-25 00:00,25,77.88,77.91,77.84,77.91,30
20190701|2019-03-25 00:30,25,77.91,77.91,77.91,77.91,1
20190701|2019-03-25 01:00,25,77.91,77.91,77.89,77.91,4
20190701|2019-03-25 01:30,25,77.81,77.81,77.75,77.75,11
20190701|2019-03-25 02:00,25,77.76,77.8,77.65,77.65,102
20190701|2019-03-25 02:30,25,77.7,77.76,77.7,77.74,5
20190701|2019-03-25 03:00,25,77.73,77.83,77.7,77.8,35
20190701|2019-03-25 03:30,25,77.8,77.93,77.78,77.9,93
20190701|2019-03-25 04:00,25,77.9,77.92,77.88,77.88,9
20190701|2019-03-25 04:30,25,77.92,77.92,77.89,77.92,55
20190701|2019-03-25 05:00,25,77.92,77.97,77.9,77.9,10
20190701|2019-03-25 05:30,25,77.78,77.84,77.67,77.84,28
20190701|2019-03-25 06:00,25,77.74,77.74,77.59,77.7,31
20190701|2019-03-25 06:30,25,77.72,77.81,77.72,77.81,55
20190701|2019-03-25 07:00,25,77.81,78.09,77.81,78.08,115
20190701|2019-03-25 07:30,25,78.09,78.1,77.92,78,72
20190701|2019-03-25 08:00,25,77.89,78.05,77.77,77.84,89
20190701|2019-03-25 08:30,25,77.82,77.83,77.5,77.55,183
20190701|2019-03-25 09:00,25,77.57,77.57,77.21,77.56,373
20190701|2019-03-25 09:30,25,77.6,77.8,77.44,77.76,231
20190701|2019-03-25 10:00,25,77.75,77.97,77.75,77.87,211
20190701|2019-03-25 10:30,25,77.86,78.14,77.75,78.11,161
20190701|2019-03-25 11:00,25,78.13,78.16,77.9,78.1,180
20190701|2019-03-25 11:30,25,78.07,78.23,77.96,78.21,117
20190701|2019-03-25 12:00,25,78.22,78.28,78.16,78.23,226
20190701|2019-03-25 12:30,25,78.22,78.39,78.22,78.35,255
20190701|2019-03-25 13:00,25,78.37,78.54,78.35,78.5,749
20190701|2019-03-25 20:00,26,78.41,78.41,78.19,78.4,130
20190701|2019-03-25 20:30,26,78.43,78.44,78.43,78.44,14
20190701|2019-03-25 21:00,26,78.45,78.58,78.45,78.58,30
20190701|2019-03-25 21:30,26,78.55,78.65,78.55,78.65,76
20190701|2019-03-25 22:00,26,78.65,78.69,78.65,78.69,41
20190701|2019-03-25 22:30,26,78.7,78.7,78.63,78.63,11
20190701|2019-03-25 23:00,26,78.58,78.61,78.55,78.61,3
20190701|2019-03-26 00:30,26,78.61,78.61,78.61,78.61,1
20190701|2019-03-26 01:00,26,78.58,78.58,78.56,78.58,3
20190701|2019-03-26 01:30,26,78.51,78.51,78.43,78.48,60
20190701|2019-03-26 02:00,26,78.48,78.53,78.38,78.4,139
20190701|2019-03-26 02:30,26,78.36,78.41,78.27,78.3,63
20190701|2019-03-26 03:00,26,78.32,78.39,78.26,78.37,63
20190701|2019-03-26 03:30,26,78.39,78.41,78.39,78.41,5
20190701|2019-03-26 04:00,26,78.49,78.51,78.49,78.49,7
20190701|2019-03-26 04:30,26,78.49,78.58,78.48,78.58,9
20190701|2019-03-26 05:00,26,78.48,78.5,78.48,78.5,2
20190701|2019-03-26 05:30,26,78.55,78.57,78.49,78.49,18
20190701|2019-03-26 06:00,26,78.49,78.53,78.36,78.43,39
20190701|2019-03-26 06:30,26,78.41,78.45,78.36,78.45,52
20190701|2019-03-26 07:00,26,78.46,78.53,78.32,78.39,192
20190701|2019-03-26 07:30,26,78.39,78.52,78.29,78.48,44
20190701|2019-03-26 08:00,26,78.49,78.55,78.36,78.46,171
20190701|2019-03-26 08:30,26,78.46,78.65,78.45,78.46,436
20190701|2019-03-26 09:00,26,78.47,78.63,78.42,78.6,328
20190701|2019-03-26 09:30,26,78.61,78.7,78.45,78.66,401
20190701|2019-03-26 10:00,26,78.73,78.84,78.65,78.74,596
20190701|2019-03-26 10:30,26,78.74,78.85,78.7,78.83,555
20190701|2019-03-26 11:00,26,78.82,78.87,78.72,78.73,439
20190701|2019-03-26 11:30,26,78.73,78.76,78.65,78.75,216
20190701|2019-03-26 12:00,26,78.76,78.84,78.75,78.84,208
20190701|2019-03-26 12:30,26,78.84,78.84,78.76,78.77,256
20190701|2019-03-26 13:00,26,78.78,78.82,78.72,78.77,439
20190701|2019-03-26 20:00,27,78.64,78.67,78.62,78.67,10
20190701|2019-03-26 20:30,27,78.64,78.64,78.59,78.6,10
20190701|2019-03-26 21:00,27,78.65,78.65,78.65,78.65,3
20190701|2019-03-26 21:30,27,78.65,78.67,78.65,78.67,4
20190701|2019-03-26 23:00,27,78.58,78.61,78.54,78.61,13
20190701|2019-03-26 23:30,27,78.56,78.56,78.54,78.54,5
20190701|2019-03-27 00:00,27,78.54,78.54,78.52,78.54,15
20190701|2019-03-27 00:30,27,78.52,78.57,78.52,78.57,69
20190701|2019-03-27 01:00,27,78.56,78.56,78.46,78.46,20
20190701|2019-03-27 01:30,27,78.35,78.37,78.19,78.22,37
20190701|2019-03-27 02:00,27,78.38,78.4,78.33,78.37,18
20190701|2019-03-27 02:30,27,78.37,78.39,78.37,78.39,9
20190701|2019-03-27 03:00,27,78.43,78.5,78.43,78.48,6
20190701|2019-03-27 03:30,27,78.5,78.5,78.48,78.49,11
20190701|2019-03-27 04:00,27,78.48,78.5,78.48,78.48,29
20190701|2019-03-27 04:30,27,78.49,78.5,78.49,78.5,2
20190701|2019-03-27 05:00,27,78.47,78.5,78.45,78.45,20
20190701|2019-03-27 05:30,27,78.48,78.5,78.44,78.48,62
20190701|2019-03-27 06:00,27,78.45,78.48,78.43,78.48,18
20190701|2019-03-27 06:30,27,78.47,78.5,78.46,78.49,59
20190701|2019-03-27 07:00,27,78.5,78.51,78.42,78.47,194
20190701|2019-03-27 07:30,27,78.5,78.51,78.48,78.49,181
20190701|2019-03-27 08:00,27,78.49,78.53,78.45,78.49,86
20190701|2019-03-27 08:30,27,78.5,78.6,78.18,78.31,404
20190701|2019-03-27 09:00,27,78.3,78.41,78.16,78.28,441
20190701|2019-03-27 09:30,27,78.28,78.45,78.27,78.43,417
20190701|2019-03-27 10:00,27,78.47,78.53,78.24,78.4,394
20190701|2019-03-27 10:30,27,78.37,78.37,77.86,78.02,382
20190701|2019-03-27 11:00,27,78.04,78.06,77.67,77.77,603
20190701|2019-03-27 11:30,27,77.82,77.94,77.62,77.87,207
20190701|2019-03-27 12:00,27,77.92,78.1,77.92,78.08,92
20190701|2019-03-27 12:30,27,78.05,78.19,77.99,78.08,146
20190701|2019-03-27 13:00,27,78.06,78.12,77.88,77.9,366
20190701|2019-03-27 20:00,28,77.91,77.99,77.84,77.84,144
20190701|2019-03-27 20:30,28,77.82,77.82,77.58,77.67,76
20190701|2019-03-27 21:00,28,77.61,77.64,77,77.01,201
20190701|2019-03-27 21:30,28,77,77.29,77,77.13,58
20190701|2019-03-27 22:00,28,77.14,77.32,77.14,77.27,37
20190701|2019-03-27 22:30,28,77.45,77.59,77.45,77.53,12
20190701|2019-03-27 23:00,28,77.47,77.47,77.47,77.47,1
20190701|2019-03-27 23:30,28,77.47,77.47,77.47,77.47,4
20190701|2019-03-28 00:00,28,77.5,77.5,77.5,77.5,1
20190701|2019-03-28 00:30,28,77.55,77.67,77.55,77.67,21
20190701|2019-03-28 01:30,28,77.67,77.67,77.43,77.43,32
20190701|2019-03-28 02:30,28,77.49,77.49,77.49,77.49,1
20190701|2019-03-28 03:00,28,77.44,77.47,77.43,77.47,6
20190701|2019-03-28 04:00,28,77.52,77.52,77.52,77.52,2
20190701|2019-03-28 04:30,28,77.52,77.55,77.52,77.55,2
20190701|2019-03-28 05:00,28,77.57,77.62,77.57,77.6,47
20190701|2019-03-28 05:30,28,77.62,77.75,77.61,77.75,42
20190701|2019-03-28 06:00,28,77.75,77.85,77.75,77.83,39
20190701|2019-03-28 06:30,28,77.84,77.86,77.6,77.62,33
20190701|2019-03-28 07:00,28,77.59,77.85,77.56,77.73,56
20190701|2019-03-28 07:30,28,77.75,78.07,77.64,77.8,410
20190701|2019-03-28 08:00,28,77.79,77.91,77.69,77.82,177
20190701|2019-03-28 08:30,28,77.79,77.86,77.31,77.32,228
20190701|2019-03-28 09:00,28,77.35,77.43,77.15,77.4,364
20190701|2019-03-28 09:30,28,77.3,77.4,77.22,77.31,240
20190701|2019-03-28 10:00,28,77.29,77.29,76.57,76.84,803
20190701|2019-03-28 10:30,28,76.83,76.84,76.53,76.59,320
20190701|2019-03-28 11:00,28,76.58,76.66,76.54,76.64,191
20190701|2019-03-28 11:30,28,76.63,76.87,76.62,76.66,193
20190701|2019-03-28 12:00,28,76.64,76.91,76.62,76.91,155
20190701|2019-03-28 12:30,28,76.87,76.92,76.79,76.82,74
20190701|2019-03-28 13:00,28,76.83,76.96,76.81,76.86,183
20190701|2019-03-28 20:00,29,76.87,76.88,76.73,76.8,25
20190701|2019-03-28 20:30,29,76.77,76.85,76.77,76.85,10
20190701|2019-03-28 21:00,29,76.79,76.86,76.78,76.86,4
20190701|2019-03-28 21:30,29,76.88,76.88,76.88,76.88,5
20190701|2019-03-28 22:00,29,76.84,76.91,76.83,76.91,19
20190701|2019-03-28 23:00,29,76.84,76.84,76.75,76.78,16
20190701|2019-03-29 00:30,29,76.81,76.89,76.81,76.89,15
20190701|2019-03-29 01:00,29,76.89,76.89,76.88,76.88,3
20190701|2019-03-29 01:30,29,76.79,76.81,76.7,76.7,32
20190701|2019-03-29 02:00,29,76.75,76.78,76.71,76.75,14
20190701|2019-03-29 02:30,29,76.77,76.8,76.73,76.8,17
20190701|2019-03-29 03:00,29,76.89,76.95,76.89,76.95,14
20190701|2019-03-29 03:30,29,76.88,77.04,76.88,77.04,37
20190701|2019-03-29 04:00,29,77.02,77.09,77.02,77.09,58
20190701|2019-03-29 04:30,29,77.06,77.08,77.01,77.03,6
20190701|2019-03-29 05:00,29,76.98,77.11,76.98,77.11,55
20190701|2019-03-29 05:30,29,77.04,77.14,77.04,77.14,24
20190701|2019-03-29 06:00,29,77.13,77.22,77.06,77.21,74
20190701|2019-03-29 06:30,29,77.2,77.28,77.18,77.28,65
20190701|2019-03-29 07:00,29,77.28,77.41,77.22,77.41,76
20190701|2019-03-29 07:30,29,77.42,77.75,77.34,77.56,232
20190701|2019-03-29 08:00,29,77.53,77.7,77.52,77.63,158
20190701|2019-03-29 08:30,29,77.65,77.7,77.51,77.51,233
20190701|2019-03-29 09:00,29,77.52,77.6,77.39,77.52,160
20190701|2019-03-29 09:30,29,77.5,77.54,77.36,77.42,154
20190701|2019-03-29 10:00,29,77.42,77.56,77.42,77.55,285
20190701|2019-03-29 10:30,29,77.55,77.64,77.24,77.24,244
20190701|2019-03-29 11:00,29,77.3,78.21,77.3,78,953
20190701|2019-03-29 11:30,29,78.04,78.44,77.95,78.27,659
20190701|2019-03-29 12:00,29,78.28,78.37,78.15,78.34,672
20190701|2019-03-29 12:30,29,78.34,78.47,78.2,78.2,574
20190701|2019-03-29 13:00,29,78.21,78.35,77.99,78.3,733
20190701|2019-03-31 20:00,1,78,78.35,78,78.2,33
20190701|2019-03-31 20:30,1,78.19,78.19,77.97,77.99,26
20190701|2019-03-31 21:00,1,77.98,78.01,77.94,77.94,23
20190701|2019-03-31 21:30,1,77.99,78,77.92,77.95,8
20190701|2019-03-31 22:00,1,77.95,78.07,77.94,78.06,32
20190701|2019-03-31 22:30,1,78.12,78.12,78.05,78.05,25
20190701|2019-03-31 23:00,1,78.15,78.15,78.14,78.14,3
20190701|2019-03-31 23:30,1,78.15,78.15,78.03,78.03,7
20190701|2019-04-01 00:00,1,78.06,78.06,78.06,78.06,3
20190701|2019-04-01 00:30,1,78.01,78.06,78,78.06,8
20190701|2019-04-01 01:00,1,78.05,78.05,78.05,78.05,1
20190701|2019-04-01 01:30,1,78.05,78.1,78.02,78.07,36
20190701|2019-04-01 02:00,1,78.05,78.24,78.05,78.15,34
20190701|2019-04-01 02:30,1,78.19,78.31,78.19,78.31,48
20190701|2019-04-01 03:00,1,78.22,78.24,78.15,78.17,35
20190701|2019-04-01 03:30,1,78.19,78.31,78.19,78.3,67
20190701|2019-04-01 04:00,1,78.2,78.2,78.12,78.16,31
20190701|2019-04-01 04:30,1,78.16,78.25,78.16,78.18,21
20190701|2019-04-01 05:00,1,78.21,78.26,78.15,78.19,24
20190701|2019-04-01 05:30,1,78.19,78.23,78.19,78.23,2
20190701|2019-04-01 06:00,1,78.3,78.31,78.22,78.22,21
20190701|2019-04-01 06:30,1,78.21,78.27,78.13,78.27,29
20190701|2019-04-01 07:00,1,78.25,78.35,78.22,78.25,196
20190701|2019-04-01 07:30,1,78.21,78.33,78.17,78.19,177
20190701|2019-04-01 08:00,1,78.2,78.4,78.13,78.35,343
20190701|2019-04-01 08:30,1,78.38,78.5,78.36,78.43,636
20190701|2019-04-01 09:00,1,78.43,78.55,78.42,78.5,720
20190701|2019-04-01 09:30,1,78.52,78.59,78.49,78.59,517
20190701|2019-04-01 10:00,1,78.59,78.62,78.5,78.58,437
20190701|2019-04-01 10:30,1,78.57,78.59,78.47,78.58,429
20190701|2019-04-01 11:00,1,78.57,78.58,78.42,78.42,430
20190701|2019-04-01 11:30,1,78.42,78.43,78.23,78.29,228
20190701|2019-04-01 12:00,1,78.31,78.36,78.2,78.36,184
20190701|2019-04-01 12:30,1,78.36,78.38,78.16,78.16,243
20190701|2019-04-01 13:00,1,78.15,78.4,78.08,78.11,964
20190701|2019-04-01 20:00,2,78.16,78.19,78.14,78.19,31
20190701|2019-04-01 20:30,2,78.15,78.2,78.03,78.15,25
20190701|2019-04-01 21:00,2,78.11,78.12,78.09,78.09,6
20190701|2019-04-01 21:30,2,78.09,78.09,77.63,77.69,126
20190701|2019-04-01 22:00,2,77.76,77.78,77.49,77.49,35
20190701|2019-04-01 22:30,2,77.51,77.72,77.49,77.72,12
20190701|2019-04-02 00:00,2,77.81,77.84,77.81,77.84,6
20190701|2019-04-02 00:30,2,77.79,77.79,77.79,77.79,3
20190701|2019-04-02 01:00,2,77.85,77.92,77.85,77.91,25
20190701|2019-04-02 01:30,2,77.9,77.91,77.82,77.82,19
20190701|2019-04-02 02:00,2,77.82,77.93,77.76,77.76,43
20190701|2019-04-02 02:30,2,77.75,77.87,77.74,77.84,16
20190701|2019-04-02 03:00,2,77.84,77.84,77.75,77.81,10
20190701|2019-04-02 03:30,2,77.86,77.93,77.86,77.91,27
20190701|2019-04-02 04:00,2,77.88,77.96,77.87,77.93,16
20190701|2019-04-02 04:30,2,77.92,77.92,77.85,77.85,4
20190701|2019-04-02 05:00,2,77.87,77.87,77.86,77.86,6
20190701|2019-04-02 05:30,2,77.92,77.99,77.89,77.89,28
20190701|2019-04-02 06:00,2,77.88,77.89,77.77,77.77,28
20190701|2019-04-02 06:30,2,77.75,77.81,77.55,77.63,100
20190701|2019-04-02 07:00,2,77.64,77.83,77.5,77.82,94
20190701|2019-04-02 07:30,2,77.82,77.89,77.7,77.89,187
20190701|2019-04-02 08:00,2,77.85,77.95,77.78,77.79,135
20190701|2019-04-02 08:30,2,77.77,77.93,77.41,77.79,412
20190701|2019-04-02 09:00,2,77.78,77.84,77.69,77.72,192
20190701|2019-04-02 09:30,2,77.72,77.76,77.54,77.54,337
20190701|2019-04-02 10:00,2,77.56,77.87,77.51,77.69,478
20190701|2019-04-02 10:30,2,77.7,77.79,77.61,77.68,180
20190701|2019-04-02 11:00,2,77.69,77.97,77.67,77.9,220
20190701|2019-04-02 11:30,2,77.91,77.98,77.81,77.82,250
20190701|2019-04-02 12:00,2,77.82,78.05,77.74,77.92,306
20190701|2019-04-02 12:30,2,77.9,77.98,77.78,77.97,280
20190701|2019-04-02 13:00,2,77.97,78.12,77.94,78.01,652
20190701|2019-04-02 20:00,3,77.99,78.07,77.99,78.04,26
20190701|2019-04-02 20:30,3,78.03,78.18,78.03,78.17,69
20190701|2019-04-02 21:00,3,78.18,78.21,78.12,78.14,32
20190701|2019-04-02 21:30,3,78.13,78.15,78.12,78.15,7
20190701|2019-04-02 22:00,3,78.18,78.21,78.18,78.19,8
20190701|2019-04-02 22:30,3,78.21,78.21,78.21,78.21,1
20190701|2019-04-02 23:00,3,78.17,78.17,78.1,78.1,5
20190701|2019-04-03 00:00,3,78.15,78.15,78.15,78.15,2
20190701|2019-04-03 00:30,3,78.18,78.18,78.18,78.18,3
20190701|2019-04-03 01:00,3,78.2,78.21,78.13,78.13,11
20190701|2019-04-03 01:30,3,78.21,78.27,78.21,78.27,27
20190701|2019-04-03 02:00,3,78.27,78.27,78.22,78.25,28
20190701|2019-04-03 02:30,3,78.24,78.27,78.23,78.23,64
20190701|2019-04-03 03:00,3,78.27,78.34,78.27,78.34,50
20190701|2019-04-03 03:30,3,78.31,78.41,78.31,78.4,135
20190701|2019-04-03 04:00,3,78.38,78.41,78.28,78.28,58
20190701|2019-04-03 04:30,3,78.28,78.32,78.23,78.24,57
20190701|2019-04-03 05:00,3,78.26,78.34,78.26,78.34,20
20190701|2019-04-03 05:30,3,78.31,78.34,78.29,78.29,21
20190701|2019-04-03 06:00,3,78.3,78.35,78.3,78.35,39
20190701|2019-04-03 06:30,3,78.35,78.45,78.35,78.43,77
20190701|2019-04-03 07:00,3,78.43,78.67,78.42,78.67,290
20190701|2019-04-03 07:30,3,78.68,78.69,78.44,78.64,258
20190701|2019-04-03 08:00,3,78.63,78.63,78.44,78.56,137
20190701|2019-04-03 08:30,3,78.53,78.65,78.5,78.61,413
20190701|2019-04-03 09:00,3,78.62,78.68,78.42,78.46,352
20190701|2019-04-03 09:30,3,78.45,78.54,78.3,78.37,376
20190701|2019-04-03 10:00,3,78.37,78.38,78.23,78.23,284
20190701|2019-04-03 10:30,3,78.24,78.36,78.1,78.27,230
20190701|2019-04-03 11:00,3,78.27,78.35,78.09,78.11,209
20190701|2019-04-03 11:30,3,78.09,78.19,77.66,77.7,390
20190701|2019-04-03 12:00,3,77.69,77.92,77.69,77.81,149
20190701|2019-04-03 12:30,3,77.81,78.01,77.81,77.89,146
20190701|2019-04-03 13:00,3,77.87,77.9,77.73,77.8,250
20190701|2019-04-03 20:00,4,77.64,77.95,77.58,77.92,61
20190701|2019-04-03 20:30,4,77.9,77.9,77.9,77.9,1
20190701|2019-04-03 21:00,4,77.84,77.94,77.84,77.94,14
20190701|2019-04-03 21:30,4,77.95,77.96,77.9,77.9,19
20190701|2019-04-03 22:00,4,77.94,78,77.94,78,5
20190701|2019-04-03 22:30,4,78.09,78.09,78.09,78.09,1
20190701|2019-04-03 23:00,4,78.09,78.13,78.09,78.13,4
20190701|2019-04-03 23:30,4,78.12,78.12,78.03,78.03,7
20190701|2019-04-04 00:00,4,78.07,78.07,78.07,78.07,1
20190701|2019-04-04 00:30,4,78.07,78.09,78.07,78.08,27
20190701|2019-04-04 01:00,4,78.06,78.13,78.06,78.09,16
20190701|2019-04-04 01:30,4,78.07,78.07,78,78.04,23
20190701|2019-04-04 02:00,4,78.13,78.15,78.09,78.12,15
20190701|2019-04-04 02:30,4,78.08,78.19,78.08,78.08,58
20190701|2019-04-04 03:00,4,78.05,78.2,78.05,78.2,38
20190701|2019-04-04 03:30,4,78.1,78.19,78.1,78.19,3
20190701|2019-04-04 04:00,4,78.17,78.24,78.16,78.18,34
20190701|2019-04-04 04:30,4,78.16,78.2,78.16,78.19,9
20190701|2019-04-04 05:00,4,78.21,78.25,78.21,78.21,23
20190701|2019-04-04 05:30,4,78.22,78.25,78.18,78.18,24
20190701|2019-04-04 06:00,4,78.17,78.32,78.17,78.29,57
20190701|2019-04-04 06:30,4,78.29,78.41,78.29,78.36,65
20190701|2019-04-04 07:00,4,78.36,78.46,78.25,78.43,133
20190701|2019-04-04 07:30,4,78.4,78.52,78.06,78.17,404
20190701|2019-04-04 08:00,4,78.17,78.29,78.07,78.26,206
20190701|2019-04-04 08:30,4,78.23,78.34,78.09,78.18,378
20190701|2019-04-04 09:00,4,78.16,78.2,77.88,78.07,315
20190701|2019-04-04 09:30,4,78.08,78.34,78.04,78.27,415
20190701|2019-04-04 10:00,4,78.3,78.31,78.01,78.2,199
20190701|2019-04-04 10:30,4,78.22,78.23,78.04,78.09,203
20190701|2019-04-04 11:00,4,78.09,78.23,78.09,78.23,181
20190701|2019-04-04 11:30,4,78.18,78.27,78.17,78.19,198
20190701|2019-04-04 12:00,4,78.18,78.24,78.16,78.21,190
20190701|2019-04-04 12:30,4,78.22,78.23,78.02,78.12,315
20190701|2019-04-04 13:00,4,78.13,78.13,77.87,78.08,453
20190701|2019-04-04 20:00,5,77.77,77.97,77.77,77.93,47
20190701|2019-04-04 20:30,5,77.91,77.91,77.76,77.76,14
20190701|2019-04-04 21:30,5,77.91,77.92,77.9,77.92,6
20190701|2019-04-04 22:00,5,77.93,77.93,77.93,77.93,1
20190701|2019-04-04 23:00,5,77.88,77.88,77.88,77.88,10
20190701|2019-04-04 23:30,5,77.96,77.96,77.96,77.96,2
20190701|2019-04-05 00:00,5,77.94,77.94,77.94,77.94,2
20190701|2019-04-05 00:30,5,77.94,77.98,77.94,77.98,11
20190701|2019-04-05 01:00,5,77.98,78.01,77.98,77.98,25
20190701|2019-04-05 01:30,5,78,78.28,78,78.26,78
20190701|2019-04-05 02:00,5,78.28,78.28,78.21,78.27,16
20190701|2019-04-05 02:30,5,78.28,78.29,78.19,78.19,44
20190701|2019-04-05 03:00,5,78.28,78.33,78.28,78.3,43
20190701|2019-04-05 03:30,5,78.23,78.26,78.23,78.25,22
20190701|2019-04-05 04:00,5,78.2,78.27,78.19,78.27,45
20190701|2019-04-05 04:30,5,78.24,78.26,78.22,78.26,20
20190701|2019-04-05 05:00,5,78.25,78.25,78.25,78.25,1
20190701|2019-04-05 05:30,5,78.21,78.26,78.19,78.19,17
20190701|2019-04-05 06:00,5,78.23,78.24,78.2,78.2,49
20190701|2019-04-05 06:30,5,78.19,78.19,78.09,78.09,100
20190701|2019-04-05 07:00,5,78.11,78.2,78.08,78.16,98
20190701|2019-04-05 07:30,5,78.15,78.23,78.11,78.19,99
20190701|2019-04-05 08:00,5,78.16,78.41,78.16,78.33,298
20190701|2019-04-05 08:30,5,78.32,78.96,78.28,78.75,1233
20190701|2019-04-05 09:00,5,78.8,78.92,78.74,78.78,697
20190701|2019-04-05 09:30,5,78.79,78.92,78.55,78.8,698
20190701|2019-04-05 10:00,5,78.81,78.9,78.72,78.72,444
20190701|2019-04-05 10:30,5,78.72,78.87,78.6,78.6,256
20190701|2019-04-05 11:00,5,78.63,78.87,78.63,78.85,342
20190701|2019-04-05 11:30,5,78.85,78.87,78.74,78.78,261
20190701|2019-04-05 12:00,5,78.79,78.8,78.65,78.77,281
20190701|2019-04-05 12:30,5,78.76,78.79,78.67,78.78,337
20190701|2019-04-05 13:00,5,78.8,78.92,78.56,78.61,985
20190701|2019-04-07 20:00,8,78.76,78.76,78.6,78.68,45
20190701|2019-04-07 20:30,8,78.62,78.72,78.62,78.72,18
20190701|2019-04-07 21:00,8,78.66,78.74,78.64,78.71,23
20190701|2019-04-07 21:30,8,78.73,78.74,78.68,78.73,33
20190701|2019-04-07 22:00,8,78.73,78.73,78.73,78.73,4
20190701|2019-04-07 22:30,8,78.73,78.73,78.6,78.61,40
20190701|2019-04-07 23:00,8,78.68,78.68,78.68,78.68,2
20190701|2019-04-07 23:30,8,78.62,78.62,78.6,78.6,8
20190701|2019-04-08 00:00,8,78.68,78.68,78.68,78.68,5
20190701|2019-04-08 00:30,8,78.68,78.68,78.63,78.63,28
20190701|2019-04-08 01:00,8,78.63,78.67,78.62,78.64,12
20190701|2019-04-08 01:30,8,78.69,78.71,78.67,78.7,15
20190701|2019-04-08 02:00,8,78.7,78.73,78.66,78.73,27
20190701|2019-04-08 02:30,8,78.71,78.71,78.68,78.7,8
20190701|2019-04-08 03:00,8,78.68,78.69,78.64,78.65,11
20190701|2019-04-08 03:30,8,78.68,78.69,78.68,78.68,4
20190701|2019-04-08 04:00,8,78.67,78.68,78.65,78.68,13
20190701|2019-04-08 04:30,8,78.67,78.67,78.6,78.6,55
20190701|2019-04-08 05:00,8,78.61,78.64,78.6,78.64,11
20190701|2019-04-08 05:30,8,78.65,78.69,78.62,78.62,38
20190701|2019-04-08 06:00,8,78.58,78.59,78.26,78.3,231
20190701|2019-04-08 06:30,8,78.34,78.47,78.3,78.41,71
20190701|2019-04-08 07:00,8,78.38,78.54,78.34,78.45,161
20190701|2019-04-08 07:30,8,78.42,78.51,78.35,78.42,145
20190701|2019-04-08 08:00,8,78.42,78.62,78.42,78.55,201
20190701|2019-04-08 08:30,8,78.6,78.72,78.54,78.59,370
20190701|2019-04-08 09:00,8,78.6,78.8,78.59,78.74,530
20190701|2019-04-08 09:30,8,78.71,78.87,78.7,78.83,542
20190701|2019-04-08 10:00,8,78.82,79,78.75,78.96,582
20190701|2019-04-08 10:30,8,78.96,79.06,78.95,79.02,563
20190701|2019-04-08 11:00,8,79.01,79.13,79,79.1,484
20190701|2019-04-08 11:30,8,79.08,79.15,79.02,79.05,354
20190701|2019-04-08 12:00,8,79.05,79.13,78.97,79.05,310
20190701|2019-04-08 12:30,8,79.07,79.17,79.01,79.11,293
20190701|2019-04-08 13:00,8,79.11,79.13,78.92,79.02,486
20190701|2019-04-08 20:00,9,78.78,78.93,78.73,78.77,93
20190701|2019-04-08 20:30,9,78.77,78.8,78.73,78.8,21
20190701|2019-04-08 21:00,9,78.82,78.9,78.82,78.82,14
20190701|2019-04-08 21:30,9,78.85,78.85,78.85,78.85,5
20190701|2019-04-08 22:00,9,78.86,78.9,78.84,78.86,17
20190701|2019-04-08 22:30,9,78.85,78.88,78.85,78.88,4
20190701|2019-04-08 23:00,9,78.85,78.85,78.85,78.85,6
20190701|2019-04-08 23:30,9,78.9,78.99,78.9,78.97,14
20190701|2019-04-09 00:30,9,78.92,78.92,78.9,78.9,3
20190701|2019-04-09 01:00,9,78.9,78.97,78.9,78.97,5
20190701|2019-04-09 01:30,9,78.98,79,78.95,78.95,29
20190701|2019-04-09 02:00,9,78.95,79.12,78.95,79.12,89
20190701|2019-04-09 02:30,9,79.12,79.14,79.08,79.08,35
20190701|2019-04-09 03:00,9,79.07,79.08,78.98,79.05,58
20190701|2019-04-09 03:30,9,79.05,79.17,79.04,79.09,111
20190701|2019-04-09 04:00,9,79.15,79.17,79.13,79.17,13
20190701|2019-04-09 04:30,9,79.15,79.37,79.15,79.36,344
20190701|2019-04-09 05:00,9,79.35,79.35,79.27,79.34,121
20190701|2019-04-09 05:30,9,79.33,79.37,79.33,79.34,29
20190701|2019-04-09 06:00,9,79.35,79.43,79.33,79.39,131
20190701|2019-04-09 06:30,9,79.39,79.5,79.38,79.42,220
20190701|2019-04-09 07:00,9,79.43,79.57,79.33,79.33,322
20190701|2019-04-09 07:30,9,79.32,79.37,79.16,79.32,340
20190701|2019-04-09 08:00,9,79.33,79.43,79.28,79.32,306
20190701|2019-04-09 08:30,9,79.3,79.44,78.86,78.89,904
20190701|2019-04-09 09:00,9,78.89,79.04,78.71,78.73,607
20190701|2019-04-09 09:30,9,78.73,78.75,78.36,78.4,948
20190701|2019-04-09 10:00,9,78.4,78.58,77.93,78.58,1298
20190701|2019-04-09 10:30,9,78.58,78.73,78.45,78.69,474
20190701|2019-04-09 11:00,9,78.66,78.84,78.2,78.46,477
20190701|2019-04-09 11:30,9,78.46,78.46,78.1,78.17,274
20190701|2019-04-09 12:00,9,78.23,78.35,78.19,78.26,164
20190701|2019-04-09 12:30,9,78.26,78.39,78.13,78.25,162
20190701|2019-04-09 13:00,9,78.26,78.52,78.2,78.49,507
20190701|2019-04-09 20:00,10,78.73,78.73,78.46,78.54,60
20190701|2019-04-09 20:30,10,78.54,78.55,78.52,78.55,15
20190701|2019-04-09 21:00,10,78.59,78.59,78.56,78.56,2
20190701|2019-04-09 21:30,10,78.58,78.58,78.58,78.58,1
20190701|2019-04-09 22:00,10,78.58,78.67,78.57,78.67,53
20190701|2019-04-09 22:30,10,78.67,78.68,78.65,78.68,36
20190701|2019-04-09 23:00,10,78.66,78.66,78.65,78.65,4
20190701|2019-04-09 23:30,10,78.67,78.67,78.62,78.62,8
20190701|2019-04-10 00:00,10,78.6,78.61,78.55,78.55,17
20190701|2019-04-10 00:30,10,78.58,78.77,78.58,78.69,200
20190701|2019-04-10 01:00,10,78.69,78.84,78.49,78.53,128
20190701|2019-04-10 01:30,10,78.49,78.59,78.1,78.14,234
20190701|2019-04-10 02:00,10,78.29,78.47,78.23,78.47,23
20190701|2019-04-10 02:30,10,78.47,78.47,78.26,78.31,69
20190701|2019-04-10 03:00,10,78.31,78.42,78.27,78.4,67
20190701|2019-04-10 03:30,10,78.35,78.5,78.3,78.5,99
20190701|2019-04-10 04:00,10,78.5,78.55,78.47,78.48,19
20190701|2019-04-10 04:30,10,78.52,78.59,78.5,78.59,18
20190701|2019-04-10 05:00,10,78.6,78.63,78.6,78.6,24
20190701|2019-04-10 05:30,10,78.58,78.58,78.46,78.47,13
20190701|2019-04-10 06:00,10,78.46,78.6,78.46,78.6,15
20190701|2019-04-10 06:30,10,78.57,78.65,78.57,78.6,25
20190701|2019-04-10 07:00,10,78.59,78.62,78.53,78.6,145
20190701|2019-04-10 07:30,10,78.6,78.62,78.28,78.36,242
20190701|2019-04-10 08:00,10,78.36,78.49,78.29,78.49,137
20190701|2019-04-10 08:30,10,78.49,78.72,78.47,78.57,314
20190701|2019-04-10 09:00,10,78.55,78.7,78.36,78.62,528
20190701|2019-04-10 09:30,10,78.63,78.69,78.31,78.31,486
20190701|2019-04-10 10:00,10,78.32,78.46,78.09,78.29,470
20190701|2019-04-10 10:30,10,78.29,78.45,78.22,78.29,305
20190701|2019-04-10 11:00,10,78.29,78.36,78.17,78.28,232
20190701|2019-04-10 11:30,10,78.29,78.46,78.29,78.43,288
20190701|2019-04-10 12:00,10,78.44,78.49,78.37,78.42,254
20190701|2019-04-10 12:30,10,78.4,78.67,78.4,78.56,359
20190701|2019-04-10 13:00,10,78.56,78.62,78.33,78.42,549
20190701|2019-04-10 20:00,11,78.46,78.57,78.41,78.57,167
20190701|2019-04-10 20:30,11,78.53,78.64,78.5,78.64,152
20190701|2019-04-10 21:00,11,78.64,78.65,78.6,78.65,25
20190701|2019-04-10 21:30,11,78.64,78.65,78.61,78.65,11
20190701|2019-04-10 22:00,11,78.65,78.65,78.55,78.55,7
20190701|2019-04-10 22:30,11,78.58,78.58,78.58,78.58,2
20190701|2019-04-10 23:00,11,78.56,78.61,78.56,78.61,17
20190701|2019-04-10 23:30,11,78.59,78.59,78.57,78.57,2
20190701|2019-04-11 00:00,11,78.59,78.63,78.59,78.63,5
20190701|2019-04-11 00:30,11,78.54,78.54,78.48,78.52,91
20190701|2019-04-11 01:00,11,78.51,78.58,78.5,78.55,54
20190701|2019-04-11 01:30,11,78.61,78.68,78.61,78.68,17
20190701|2019-04-11 02:00,11,78.66,78.7,78.5,78.57,46
20190701|2019-04-11 02:30,11,78.6,78.6,78.53,78.53,38
20190701|2019-04-11 03:00,11,78.56,78.62,78.56,78.6,9
20190701|2019-04-11 03:30,11,78.62,78.79,78.62,78.79,139
20190701|2019-04-11 04:00,11,78.76,78.78,78.65,78.67,76
20190701|2019-04-11 04:30,11,78.64,78.68,78.6,78.63,38
20190701|2019-04-11 05:00,11,78.64,78.71,78.53,78.62,70
20190701|2019-04-11 05:30,11,78.6,78.61,78.59,78.59,5
20190701|2019-04-11 06:00,11,78.58,78.66,78.58,78.61,27
20190701|2019-04-11 06:30,11,78.62,78.71,78.61,78.64,46
20190701|2019-04-11 07:00,11,78.69,78.71,78.45,78.47,167
20190701|2019-04-11 07:30,11,78.48,78.55,78.23,78.3,516
20190701|2019-04-11 08:00,11,78.32,78.37,78.08,78.36,669
20190701|2019-04-11 08:30,11,78.36,78.6,78.25,78.43,320
20190701|2019-04-11 09:00,11,78.44,78.58,78.27,78.43,428
20190701|2019-04-11 09:30,11,78.44,78.53,78.21,78.41,436
20190701|2019-04-11 10:00,11,78.44,78.61,78.44,78.5,327
20190701|2019-04-11 10:30,11,78.5,78.5,78.2,78.2,548
20190701|2019-04-11 11:00,11,78.23,78.3,78.19,78.3,309
20190701|2019-04-11 11:30,11,78.29,78.36,78.11,78.19,233
20190701|2019-04-11 12:00,11,78.19,78.24,78.09,78.13,167
20190701|2019-04-11 12:30,11,78.11,78.12,77.77,77.8,629
20190701|2019-04-11 13:00,11,77.79,77.87,77.62,77.7,870
20190701|2019-04-11 20:00,12,77.78,77.92,77.56,77.67,393
20190701|2019-04-11 20:30,12,77.69,78.01,77.69,77.98,170
20190701|2019-04-11 21:00,12,77.96,77.96,77.8,77.89,71
20190701|2019-04-11 21:30,12,77.89,77.94,77.88,77.89,39
20190701|2019-04-11 22:00,12,77.9,77.93,77.88,77.92,81
20190701|2019-04-11 22:30,12,77.9,77.96,77.88,77.96,69
20190701|2019-04-11 23:00,12,77.96,77.97,77.94,77.94,10
20190701|2019-04-11 23:30,12,77.95,78.01,77.95,78.01,19
20190701|2019-04-12 00:00,12,78.02,78.1,77.99,78.1,23
20190701|2019-04-12 00:30,12,78.07,78.07,77.97,77.97,30
20190701|2019-04-12 01:00,12,77.95,78.06,77.95,78.01,38
20190701|2019-04-12 01:30,12,78,78.03,77.95,78.03,37
20190701|2019-04-12 02:00,12,78.03,78.1,78.03,78.07,34
20190701|2019-04-12 02:30,12,78.04,78.06,78.03,78.05,7
20190701|2019-04-12 03:00,12,78.03,78.04,78,78.03,29
20190701|2019-04-12 03:30,12,78.03,78.04,77.95,78.01,67
20190701|2019-04-12 04:00,12,78.01,78.12,78.01,78.12,130
20190701|2019-04-12 04:30,12,78.08,78.58,78.08,78.33,717
20190701|2019-04-12 05:00,12,78.33,78.43,78.28,78.3,76
20190701|2019-04-12 05:30,12,78.3,78.44,78.28,78.3,116
20190701|2019-04-12 06:00,12,78.31,78.32,78.28,78.3,32
20190701|2019-04-12 06:30,12,78.33,78.42,78.3,78.42,50
20190701|2019-04-12 07:00,12,78.42,78.8,78.42,78.7,1146
20190701|2019-04-12 07:30,12,78.7,78.85,78.66,78.83,956
20190701|2019-04-12 08:00,12,78.82,79.04,78.8,79.04,1229
20190701|2019-04-12 08:30,12,79.01,79.32,78.9,78.95,2298
20190701|2019-04-12 09:00,12,78.96,79.28,78.88,79.11,1059
20190701|2019-04-12 09:30,12,79.11,79.17,78.94,79.05,1181
20190701|2019-04-12 10:00,12,79.06,79.08,78.94,78.96,688
20190701|2019-04-12 10:30,12,78.97,79,78.84,78.87,522
20190701|2019-04-12 11:00,12,78.87,78.92,78.75,78.83,692
20190701|2019-04-12 11:30,12,78.84,79.13,78.71,79.1,499
20190701|2019-04-12 12:00,12,79.08,79.25,79,79.14,562
20190701|2019-04-12 12:30,12,79.19,79.27,79.05,79.16,520
20190701|2019-04-12 13:00,12,79.15,79.21,78.71,78.74,1179
20190701|2019-04-14 20:00,15,78.77,79,78.61,78.8,200
20190701|2019-04-14 20:30,15,78.81,78.9,78.75,78.86,50
20190701|2019-04-14 21:00,15,78.9,79.1,78.9,78.97,104
20190701|2019-04-14 21:30,15,79.03,79.1,78.94,78.96,35
20190701|2019-04-14 22:00,15,79.02,79.14,79,79.14,188
20190701|2019-04-14 22:30,15,79.14,79.15,79.01,79.09,59
20190701|2019-04-14 23:00,15,79.02,79.06,78.94,79.01,27
20190701|2019-04-14 23:30,15,79.03,79.1,79.03,79.1,2
20190701|2019-04-15 00:00,15,79.05,79.14,79.05,79.14,13
20190701|2019-04-15 00:30,15,79.14,79.15,79.04,79.09,10
20190701|2019-04-15 01:00,15,79.11,79.15,79.09,79.1,58
20190701|2019-04-15 01:30,15,79.15,79.15,78.9,78.94,73
20190701|2019-04-15 02:00,15,79,79,78.83,78.88,37
20190701|2019-04-15 02:30,15,78.84,78.93,78.8,78.84,66
20190701|2019-04-15 03:00,15,78.85,78.92,78.8,78.92,83
20190701|2019-04-15 03:30,15,78.92,78.94,78.82,78.92,27
20190701|2019-04-15 04:00,15,78.89,79,78.89,78.96,30
20190701|2019-04-15 04:30,15,78.95,78.96,78.87,78.87,41
20190701|2019-04-15 05:00,15,78.87,78.94,78.87,78.88,17
20190701|2019-04-15 05:30,15,78.91,78.93,78.87,78.93,25
20190701|2019-04-15 06:00,15,78.91,79.02,78.9,79.02,47
20190701|2019-04-15 06:30,15,79.03,79.07,78.98,78.98,74
20190701|2019-04-15 07:00,15,79.01,79.05,78.67,78.67,264
20190701|2019-04-15 07:30,15,78.67,79.03,78.62,78.85,270
20190701|2019-04-15 08:00,15,78.83,78.88,78.47,78.48,548
20190701|2019-04-15 08:30,15,78.47,78.52,77.57,77.61,2624
20190701|2019-04-15 09:00,15,77.6,77.73,76.79,77.06,4107
20190701|2019-04-15 09:30,15,77.05,77.14,76.3,76.6,3582
20190701|2019-04-15 10:00,15,76.62,77.49,76.59,77.04,1637
20190701|2019-04-15 10:30,15,77.06,77.25,76.77,77.01,757
20190701|2019-04-15 11:00,15,77.01,77.12,76.94,77.04,637
20190701|2019-04-15 11:30,15,77.04,77.09,76.97,76.98,504
20190701|2019-04-15 12:00,15,77,77.14,76.97,77,407
20190701|2019-04-15 12:30,15,77,77.01,76.9,76.96,393
20190701|2019-04-15 13:00,15,76.96,77.26,76.93,77.26,1251
20190701|2019-04-15 20:00,16,77.36,77.36,77.17,77.32,130
20190701|2019-04-15 20:30,16,77.3,77.4,77.3,77.32,58
20190701|2019-04-15 21:00,16,77.37,77.53,77.37,77.53,81
20190701|2019-04-15 21:30,16,77.51,77.68,77.47,77.6,128
20190701|2019-04-15 22:00,16,77.61,77.73,77.6,77.7,133
20190701|2019-04-15 22:30,16,77.72,77.98,77.7,77.84,256
20190701|2019-04-15 23:00,16,77.89,77.89,77.66,77.75,75
20190701|2019-04-15 23:30,16,77.75,77.8,77.74,77.76,28
20190701|2019-04-16 00:00,16,77.74,77.74,77.53,77.6,47
20190701|2019-04-16 00:30,16,77.63,77.7,77.58,77.58,22
20190701|2019-04-16 01:00,16,77.68,77.68,77.62,77.64,12
20190701|2019-04-16 01:30,16,77.61,77.75,77.23,77.28,409
20190701|2019-04-16 02:00,16,77.29,77.44,77.23,77.42,142
20190701|2019-04-16 02:30,16,77.43,77.6,77.43,77.57,33
20190701|2019-04-16 03:00,16,77.6,77.71,77.57,77.69,139
20190701|2019-04-16 03:30,16,77.65,77.65,77.53,77.62,123
20190701|2019-04-16 04:00,16,77.59,77.6,77.34,77.37,209
20190701|2019-04-16 04:30,16,77.37,77.6,77.33,77.54,162
20190701|2019-04-16 05:00,16,77.5,77.54,77.42,77.51,58
20190701|2019-04-16 05:30,16,77.53,77.59,77.42,77.54,89
20190701|2019-04-16 06:00,16,77.51,77.51,77.34,77.49,75
20190701|2019-04-16 06:30,16,77.46,77.59,77.43,77.55,72
20190701|2019-04-16 07:00,16,77.59,77.69,77.5,77.6,260
20190701|2019-04-16 07:30,16,77.6,77.88,77.6,77.78,442
20190701|2019-04-16 08:00,16,77.79,78.12,77.66,78.09,874
20190701|2019-04-16 08:30,16,78.09,78.35,77.99,78.33,1799
20190701|2019-04-16 09:00,16,78.35,78.9,78.35,78.43,2972
20190701|2019-04-16 09:30,16,78.42,78.54,78.2,78.2,1938
20190701|2019-04-16 10:00,16,78.21,78.38,78.09,78.17,1484
20190701|2019-04-16 10:30,16,78.17,78.25,77.87,77.96,1032
20190701|2019-04-16 11:00,16,77.98,78.34,77.98,78.29,507
20190701|2019-04-16 11:30,16,78.29,78.39,78.12,78.23,587
20190701|2019-04-16 12:00,16,78.21,78.64,78.13,78.55,640
20190701|2019-04-16 12:30,16,78.52,78.74,78.49,78.57,734
20190701|2019-04-16 13:00,16,78.57,78.66,78.39,78.54,992
20190701|2019-04-16 20:00,17,78.56,78.64,78.5,78.54,70
20190701|2019-04-16 20:30,17,78.59,78.59,78.55,78.55,6
20190701|2019-04-16 21:00,17,78.57,78.63,78.55,78.63,13
20190701|2019-04-16 21:30,17,78.64,78.64,78.53,78.53,11
20190701|2019-04-16 22:00,17,78.58,78.68,78.58,78.68,59
20190701|2019-04-16 22:30,17,78.68,78.68,78.61,78.61,10
20190701|2019-04-16 23:00,17,78.66,78.67,78.61,78.67,10
20190701|2019-04-16 23:30,17,78.63,78.63,78.62,78.62,5
20190701|2019-04-17 00:00,17,78.63,78.67,78.63,78.67,24
20190701|2019-04-17 00:30,17,78.68,78.79,78.68,78.77,256
20190701|2019-04-17 01:00,17,78.77,78.83,78.69,78.71,136
20190701|2019-04-17 01:30,17,78.73,78.8,78.73,78.78,77
20190701|2019-04-17 02:00,17,78.79,78.85,78.79,78.8,66
20190701|2019-04-17 02:30,17,78.8,78.84,78.78,78.81,55
20190701|2019-04-17 03:00,17,78.82,78.88,78.8,78.85,194
20190701|2019-04-17 03:30,17,78.86,78.86,78.77,78.83,96
20190701|2019-04-17 04:00,17,78.83,78.87,78.79,78.81,129
20190701|2019-04-17 04:30,17,78.81,78.84,78.75,78.75,53
20190701|2019-04-17 05:00,17,78.75,78.77,78.7,78.71,48
20190701|2019-04-17 05:30,17,78.68,78.84,78.65,78.84,93
20190701|2019-04-17 06:00,17,78.83,78.85,78.73,78.73,86
20190701|2019-04-17 06:30,17,78.71,78.72,78.61,78.66,67
20190701|2019-04-17 07:00,17,78.67,78.76,78.37,78.4,764
20190701|2019-04-17 07:30,17,78.45,78.51,78.11,78.18,624
20190701|2019-04-17 08:00,17,78.15,78.43,78.1,78.41,785
20190701|2019-04-17 08:30,17,78.41,78.61,78.11,78.52,1263
20190701|2019-04-17 09:00,17,78.5,78.66,78.32,78.66,699
20190701|2019-04-17 09:30,17,78.67,78.85,78.59,78.84,1009
20190701|2019-04-17 10:00,17,78.85,79.25,78.84,79.15,1849
20190701|2019-04-17 10:30,17,79.16,79.23,79.11,79.13,784
20190701|2019-04-17 11:00,17,79.13,79.18,78.92,78.96,583
20190701|2019-04-17 11:30,17,78.95,79.05,78.81,78.97,620
20190701|2019-04-17 12:00,17,78.96,79,78.84,78.88,453
20190701|2019-04-17 12:30,17,78.89,79.03,78.81,78.81,544
20190701|2019-04-17 13:00,17,78.83,79.02,78.82,78.99,854
20190701|2019-04-17 20:00,18,78.87,78.99,78.76,78.98,84
20190701|2019-04-17 20:30,18,78.99,78.99,78.89,78.99,12
20190701|2019-04-17 21:00,18,78.99,79.04,78.92,78.92,25
20190701|2019-04-17 22:00,18,78.89,78.93,78.89,78.93,2
20190701|2019-04-17 22:30,18,78.85,78.85,78.58,78.73,42
20190701|2019-04-17 23:00,18,78.73,78.77,78.72,78.74,9
20190701|2019-04-18 00:00,18,78.77,78.78,78.7,78.78,11
20190701|2019-04-18 00:30,18,78.81,78.82,78.64,78.69,28
20190701|2019-04-18 01:00,18,78.69,78.7,78.68,78.7,14
20190701|2019-04-18 01:30,18,78.67,78.81,78.6,78.71,123
20190701|2019-04-18 02:00,18,78.75,78.94,78.75,78.85,109
20190701|2019-04-18 02:30,18,78.89,78.89,78.8,78.8,14
20190701|2019-04-18 03:00,18,78.82,78.86,78.78,78.79,26
20190701|2019-04-18 03:30,18,78.77,78.8,78.76,78.76,16
20190701|2019-04-18 04:00,18,78.77,78.81,78.75,78.78,73
20190701|2019-04-18 04:30,18,78.76,78.78,78.63,78.65,76
20190701|2019-04-18 05:00,18,78.65,78.69,78.64,78.69,32
20190701|2019-04-18 05:30,18,78.69,78.74,78.6,78.6,42
20190701|2019-04-18 06:00,18,78.6,78.66,78.46,78.55,235
20190701|2019-04-18 06:30,18,78.53,78.53,78.38,78.48,61
20190701|2019-04-18 07:00,18,78.5,78.68,78.36,78.64,386
20190701|2019-04-18 07:30,18,78.63,78.68,78.22,78.3,524
20190701|2019-04-18 08:00,18,78.28,78.5,78.28,78.43,342
20190701|2019-04-18 08:30,18,78.43,78.6,78.37,78.38,540
20190701|2019-04-18 09:00,18,78.39,78.46,78.02,78.28,1113
20190701|2019-04-18 09:30,18,78.29,78.38,78.09,78.14,755
20190701|2019-04-18 10:00,18,78.15,78.16,77.98,78.02,1102
20190701|2019-04-18 10:30,18,78.01,78.07,77.93,77.97,706
20190701|2019-04-18 11:00,18,77.96,77.97,77.77,77.97,915
20190701|2019-04-18 11:30,18,77.97,78.12,77.92,78,663
20190701|2019-04-18 12:00,18,78,78.15,77.95,78.03,450
20190701|2019-04-18 12:30,18,78.04,78.05,77.91,77.95,427
20190701|2019-04-18 13:00,18,77.97,78.33,77.95,78.25,1133
20190701|2019-04-21 20:00,22,78.08,78.45,78.03,78.41,373
20190701|2019-04-21 20:30,22,78.42,78.43,78.36,78.4,67
20190701|2019-04-21 21:00,22,78.39,78.42,78.35,78.36,31
20190701|2019-04-21 21:30,22,78.35,78.41,78.32,78.34,99
20190701|2019-04-21 22:00,22,78.34,78.48,78.27,78.41,207
20190701|2019-04-21 22:30,22,78.39,78.39,78.34,78.34,11
20190701|2019-04-21 23:00,22,78.34,78.47,78.34,78.47,41
20190701|2019-04-21 23:30,22,78.41,78.41,78.41,78.41,2
20190701|2019-04-22 00:00,22,78.41,78.43,78.4,78.43,18
20190701|2019-04-22 00:30,22,78.43,78.45,78.4,78.45,63
20190701|2019-04-22 01:00,22,78.43,78.46,78.36,78.43,49
20190701|2019-04-22 01:30,22,78.46,78.47,78.36,78.37,44
20190701|2019-04-22 02:00,22,78.37,78.48,78.37,78.48,52
20190701|2019-04-22 02:30,22,78.46,78.48,78.44,78.48,20
20190701|2019-04-22 03:00,22,78.48,78.57,78.48,78.56,131
20190701|2019-04-22 03:30,22,78.57,78.63,78.56,78.61,115
20190701|2019-04-22 04:00,22,78.61,78.66,78.6,78.63,142
20190701|2019-04-22 04:30,22,78.63,78.74,78.63,78.65,125
20190701|2019-04-22 05:00,22,78.64,78.7,78.64,78.64,19
20190701|2019-04-22 05:30,22,78.65,78.7,78.64,78.64,23
20190701|2019-04-22 06:00,22,78.65,78.73,78.63,78.71,27
20190701|2019-04-22 06:30,22,78.69,78.74,78.67,78.71,63
20190701|2019-04-22 07:00,22,78.72,78.76,78.64,78.76,120
20190701|2019-04-22 07:30,22,78.77,78.8,78.72,78.76,311
20190701|2019-04-22 08:00,22,78.77,78.84,78.68,78.74,403
20190701|2019-04-22 08:30,22,78.74,78.81,78.65,78.8,802
20190701|2019-04-22 09:00,22,78.8,78.83,78.4,78.68,1076
20190701|2019-04-22 09:30,22,78.69,78.75,78.61,78.62,584
20190701|2019-04-22 10:00,22,78.62,78.63,78.21,78.28,764
20190701|2019-04-22 10:30,22,78.28,78.43,78.27,78.41,179
20190701|2019-04-22 11:00,22,78.41,78.43,78.16,78.22,412
20190701|2019-04-22 11:30,22,78.22,78.53,78.22,78.42,453
20190701|2019-04-22 12:00,22,78.38,78.46,78.31,78.31,207
20190701|2019-04-22 12:30,22,78.33,78.57,78.33,78.57,490
20190701|2019-04-22 13:00,22,78.55,78.57,78.33,78.45,559
20190701|2019-04-22 20:00,23,78.4,78.52,78.4,78.46,120
20190701|2019-04-22 20:30,23,78.44,78.45,78.39,78.39,11
20190701|2019-04-22 21:00,23,78.46,78.46,78.39,78.4,17
20190701|2019-04-22 21:30,23,78.39,78.41,78.36,78.41,24
20190701|2019-04-22 22:00,23,78.36,78.41,78.33,78.39,45
20190701|2019-04-22 22:30,23,78.38,78.38,78.38,78.38,3
20190701|2019-04-22 23:00,23,78.38,78.38,78.38,78.38,1
20190701|2019-04-22 23:30,23,78.36,78.36,78.3,78.3,17
20190701|2019-04-23 00:00,23,78.28,78.28,78.28,78.28,6
20190701|2019-04-23 00:30,23,78.32,78.32,78.32,78.32,1
20190701|2019-04-23 01:00,23,78.35,78.35,78.33,78.33,4
20190701|2019-04-23 01:30,23,78.32,78.32,78.28,78.31,37
20190701|2019-04-23 02:00,23,78.3,78.35,78.13,78.13,163
20190701|2019-04-23 02:30,23,78.12,78.18,78,78.14,210
20190701|2019-04-23 03:00,23,78.12,78.13,78,78.13,131
20190701|2019-04-23 03:30,23,78.13,78.15,78.09,78.15,38
20190701|2019-04-23 04:00,23,78.15,78.15,78.11,78.15,28
20190701|2019-04-23 04:30,23,78.14,78.19,78.14,78.19,26
20190701|2019-04-23 05:00,23,78.21,78.29,78.19,78.28,61
20190701|2019-04-23 05:30,23,78.26,78.28,77.62,77.77,929
20190701|2019-04-23 06:00,23,77.73,77.74,77.42,77.65,1504
20190701|2019-04-23 06:30,23,77.63,77.72,77.56,77.63,171
20190701|2019-04-23 07:00,23,77.6,77.7,77.42,77.42,795
20190701|2019-04-23 07:30,23,77.42,77.44,77.17,77.25,1430
20190701|2019-04-23 08:00,23,77.24,77.75,77.24,77.68,1148
20190701|2019-04-23 08:30,23,77.67,77.76,77.3,77.51,1062
20190701|2019-04-23 09:00,23,77.52,77.67,77.48,77.66,658
20190701|2019-04-23 09:30,23,77.67,77.96,77.59,77.89,1237
20190701|2019-04-23 10:00,23,77.91,77.99,77.7,77.99,991
20190701|2019-04-23 10:30,23,77.97,78.19,77.94,78.19,734
20190701|2019-04-23 11:00,23,78.19,78.31,78.07,78.07,674
20190701|2019-04-23 11:30,23,78.08,78.09,77.57,77.79,1298
20190701|2019-04-23 12:00,23,77.78,77.9,77.58,77.74,844
20190701|2019-04-23 12:30,23,77.69,77.81,77.68,77.78,269
20190701|2019-04-23 13:00,23,77.78,77.96,77.78,77.9,787
20190701|2019-04-23 20:00,24,77.66,77.82,77.66,77.74,73
20190701|2019-04-23 20:30,24,77.69,77.77,77.68,77.77,24
20190701|2019-04-23 21:00,24,77.73,77.75,77.68,77.72,32
20190701|2019-04-23 21:30,24,77.69,77.72,77.49,77.57,99
20190701|2019-04-23 22:00,24,77.5,77.54,77.39,77.49,158
20190701|2019-04-23 22:30,24,77.53,77.54,77.5,77.54,9
20190701|2019-04-23 23:00,24,77.5,77.5,77.5,77.5,7
20190701|2019-04-23 23:30,24,77.45,77.45,77.44,77.44,21
20190701|2019-04-24 00:00,24,77.45,77.45,77.43,77.45,79
20190701|2019-04-24 00:30,24,77.49,77.71,77.45,77.71,118
20190701|2019-04-24 01:00,24,77.71,77.74,77.65,77.65,33
20190701|2019-04-24 01:30,24,77.62,77.87,77.58,77.76,93
20190701|2019-04-24 02:00,24,77.76,77.77,77.68,77.75,7
20190701|2019-04-24 02:30,24,77.67,77.77,77.67,77.75,18
20190701|2019-04-24 03:00,24,77.72,77.89,77.72,77.83,35
20190701|2019-04-24 03:30,24,77.86,77.93,77.84,77.89,67
20190701|2019-04-24 04:00,24,77.91,77.91,77.73,77.73,30
20190701|2019-04-24 04:30,24,77.7,77.73,77.62,77.62,25
20190701|2019-04-24 05:00,24,77.62,77.62,77.5,77.5,54
20190701|2019-04-24 05:30,24,77.45,77.5,77.4,77.49,134
20190701|2019-04-24 06:00,24,77.5,77.5,77.34,77.42,208
20190701|2019-04-24 06:30,24,77.45,77.74,77.45,77.74,80
20190701|2019-04-24 07:00,24,77.75,77.8,77.61,77.7,162
20190701|2019-04-24 07:30,24,77.68,77.68,77.42,77.45,232
20190701|2019-04-24 08:00,24,77.43,77.49,77.28,77.35,494
20190701|2019-04-24 08:30,24,77.35,77.51,77.2,77.31,701
20190701|2019-04-24 09:00,24,77.3,77.69,77.28,77.66,539
20190701|2019-04-24 09:30,24,77.68,77.77,77.29,77.32,822
20190701|2019-04-24 10:00,24,77.32,77.32,77.14,77.26,1414
20190701|2019-04-24 10:30,24,77.26,77.28,77.1,77.25,1274
20190701|2019-04-24 11:00,24,77.23,77.29,77.15,77.28,789
20190701|2019-04-24 11:30,24,77.27,77.27,77.15,77.16,518
20190701|2019-04-24 12:00,24,77.16,77.18,77.05,77.08,993
20190701|2019-04-24 12:30,24,77.07,77.12,77.05,77.09,687
20190701|2019-04-24 13:00,24,77.08,77.17,77.07,77.15,953
20190701|2019-04-24 20:00,25,77.12,77.3,77.12,77.26,187
20190701|2019-04-24 20:30,25,77.24,77.27,77.22,77.22,8
20190701|2019-04-24 21:00,25,77.2,77.38,77.18,77.37,125
20190701|2019-04-24 21:30,25,77.29,77.37,77.29,77.36,36
20190701|2019-04-24 22:00,25,77.36,77.48,77.34,77.39,96
20190701|2019-04-24 22:30,25,77.37,77.4,77.37,77.38,10
20190701|2019-04-24 23:00,25,77.38,77.47,77.38,77.47,17
20190701|2019-04-24 23:30,25,77.47,77.47,77.44,77.44,3
20190701|2019-04-25 00:00,25,77.47,77.47,77.43,77.43,8
20190701|2019-04-25 00:30,25,77.41,77.41,77.38,77.41,6
20190701|2019-04-25 01:00,25,77.36,77.37,77.29,77.29,25
20190701|2019-04-25 01:30,25,77.3,77.3,77.2,77.2,103
20190701|2019-04-25 02:00,25,77.21,77.27,77.2,77.21,28
20190701|2019-04-25 02:30,25,77.22,77.24,77.2,77.21,28
20190701|2019-04-25 03:00,25,77.22,77.4,77.22,77.31,190
20190701|2019-04-25 03:30,25,77.26,77.35,77.26,77.27,18
20190701|2019-04-25 04:00,25,77.26,77.52,77.25,77.47,185
20190701|2019-04-25 04:30,25,77.44,77.6,77.41,77.53,114
20190701|2019-04-25 05:00,25,77.53,77.6,77.43,77.43,147
20190701|2019-04-25 05:30,25,77.43,77.47,77.32,77.43,95
20190701|2019-04-25 06:00,25,77.44,77.5,77.34,77.35,149
20190701|2019-04-25 06:30,25,77.33,77.62,77.33,77.54,225
20190701|2019-04-25 07:00,25,77.51,77.72,77.44,77.64,642
20190701|2019-04-25 07:30,25,77.63,77.85,77.45,77.84,800
20190701|2019-04-25 08:00,25,77.83,77.83,77.56,77.61,315
20190701|2019-04-25 08:30,25,77.61,77.61,77.27,77.53,934
20190701|2019-04-25 09:00,25,77.53,77.77,77.49,77.71,633
20190701|2019-04-25 09:30,25,77.73,77.79,77.52,77.66,827
20190701|2019-04-25 10:00,25,77.62,78.03,77.59,77.97,1082
20190701|2019-04-25 10:30,25,77.97,78.24,77.96,78.23,1244
20190701|2019-04-25 11:00,25,78.22,78.24,77.85,78.05,1030
20190701|2019-04-25 11:30,25,78.05,78.44,78.03,78.37,1021
20190701|2019-04-25 12:00,25,78.38,78.45,78.25,78.3,417
20190701|2019-04-25 12:30,25,78.3,78.47,78.08,78.46,497
20190701|2019-04-25 13:00,25,78.48,78.48,78.26,78.34,1044
20190701|2019-04-25 20:00,26,78.44,78.44,78.09,78.17,254
20190701|2019-04-25 20:30,26,78.16,78.16,78.06,78.1,146
20190701|2019-04-25 21:00,26,78.1,78.14,78.08,78.09,104
20190701|2019-04-25 21:30,26,78.1,78.1,77.93,77.97,244
20190701|2019-04-25 22:00,26,77.97,78.02,77.86,77.87,109
20190701|2019-04-25 22:30,26,77.88,77.9,77.87,77.89,4
20190701|2019-04-25 23:00,26,77.9,77.92,77.89,77.92,3
20190701|2019-04-25 23:30,26,77.89,77.89,77.87,77.87,12
20190701|2019-04-26 00:00,26,77.88,77.88,77.84,77.84,19
20190701|2019-04-26 00:30,26,77.84,77.84,77.7,77.76,101
20190701|2019-04-26 01:00,26,77.71,77.81,77.69,77.8,47
20190701|2019-04-26 01:30,26,77.83,77.92,77.77,77.85,87
20190701|2019-04-26 02:00,26,77.84,77.95,77.84,77.95,35
20190701|2019-04-26 02:30,26,77.92,77.94,77.8,77.8,37
20190701|2019-04-26 03:00,26,77.77,77.82,77.75,77.76,122
20190701|2019-04-26 03:30,26,77.76,77.8,77.73,77.75,49
20190701|2019-04-26 04:00,26,77.73,77.93,77.72,77.91,58
20190701|2019-04-26 04:30,26,77.89,77.94,77.87,77.92,43
20190701|2019-04-26 05:00,26,77.91,78.05,77.88,78.05,150
20190701|2019-04-26 05:30,26,78.02,78.1,77.98,77.99,124
20190701|2019-04-26 06:00,26,77.99,78.04,77.9,77.98,126
20190701|2019-04-26 06:30,26,77.94,77.95,77.88,77.95,51
20190701|2019-04-26 07:00,26,77.95,77.95,77.68,77.81,447
20190701|2019-04-26 07:30,26,77.81,77.93,77.5,77.61,683
20190701|2019-04-26 08:00,26,77.61,77.7,77.41,77.49,768
20190701|2019-04-26 08:30,26,77.49,77.58,77.27,77.44,869
20190701|2019-04-26 09:00,26,77.42,77.66,77.29,77.59,799
20190701|2019-04-26 09:30,26,77.59,77.8,77.57,77.63,741
20190701|2019-04-26 10:00,26,77.63,77.68,77.4,77.52,721
20190701|2019-04-26 10:30,26,77.52,77.54,77.41,77.52,518
20190701|2019-04-26 11:00,26,77.52,77.67,77.5,77.6,676
20190701|2019-04-26 11:30,26,77.58,77.7,77.57,77.7,385
20190701|2019-04-26 12:00,26,77.72,77.76,77.58,77.59,449
20190701|2019-04-26 12:30,26,77.58,77.74,77.57,77.7,245
20190701|2019-04-26 13:00,26,77.68,77.76,77.63,77.69,600
20190701|2019-04-28 20:00,29,77.7,77.82,77.67,77.79,134
20190701|2019-04-28 20:30,29,77.75,77.8,77.73,77.8,21
20190701|2019-04-28 21:00,29,77.81,77.85,77.79,77.84,40
20190701|2019-04-28 21:30,29,77.81,77.81,77.7,77.72,30
20190701|2019-04-28 22:00,29,77.74,77.75,77.71,77.75,5
20190701|2019-04-28 22:30,29,77.75,77.78,77.75,77.78,4
20190701|2019-04-28 23:00,29,77.74,77.74,77.74,77.74,2
20190701|2019-04-28 23:30,29,77.74,77.74,77.73,77.73,3
20190701|2019-04-29 00:00,29,77.74,77.78,77.74,77.74,7
20190701|2019-04-29 00:30,29,77.79,77.83,77.79,77.82,10
20190701|2019-04-29 01:00,29,77.8,77.8,77.8,77.8,7
20190701|2019-04-29 01:30,29,77.8,77.8,77.61,77.61,94
20190701|2019-04-29 02:00,29,77.63,77.69,77.55,77.66,64
20190701|2019-04-29 02:30,29,77.65,77.65,77.58,77.64,23
20190701|2019-04-29 03:00,29,77.66,77.68,77.61,77.63,47
20190701|2019-04-29 03:30,29,77.63,77.63,77.53,77.54,70
20190701|2019-04-29 04:00,29,77.54,77.59,77.53,77.56,31
20190701|2019-04-29 04:30,29,77.56,77.57,77.55,77.57,19
20190701|2019-04-29 05:00,29,77.57,77.65,77.57,77.59,32
20190701|2019-04-29 05:30,29,77.59,77.73,77.59,77.72,26
20190701|2019-04-29 06:00,29,77.71,77.72,77.67,77.71,26
20190701|2019-04-29 06:30,29,77.74,77.76,77.71,77.74,31
20190701|2019-04-29 07:00,29,77.7,77.79,77.53,77.72,316
20190701|2019-04-29 07:30,29,77.74,78.09,77.73,78,507
20190701|2019-04-29 08:00,29,77.95,77.95,77.62,77.65,335
20190701|2019-04-29 08:30,29,77.63,77.69,77.2,77.33,1267
20190701|2019-04-29 09:00,29,77.33,77.46,77.16,77.26,620
20190701|2019-04-29 09:30,29,77.26,77.26,76.85,76.86,1896
20190701|2019-04-29 10:00,29,76.85,77.02,76.85,76.95,624
20190701|2019-04-29 10:30,29,76.94,77.01,76.85,76.98,457
20190701|2019-04-29 11:00,29,77,77.05,76.9,76.95,577
20190701|2019-04-29 11:30,29,76.92,77.01,76.89,76.91,444
20190701|2019-04-29 12:00,29,76.9,77,76.87,76.89,335
20190701|2019-04-29 12:30,29,76.9,76.92,76.85,76.87,271
20190701|2019-04-29 13:00,29,76.87,77.01,76.87,76.96,1016
20190701|2019-04-29 20:00,30,76.89,76.99,76.87,76.97,177
20190701|2019-04-29 20:30,30,76.93,76.98,76.87,76.92,59
20190701|2019-04-29 21:00,30,76.91,76.92,76.87,76.9,21
20190701|2019-04-29 21:30,30,76.9,76.94,76.87,76.88,21
20190701|2019-04-29 22:00,30,76.88,76.91,76.88,76.89,22
20190701|2019-04-29 22:30,30,76.88,76.91,76.87,76.9,10
20190701|2019-04-29 23:00,30,76.91,76.94,76.91,76.94,6
20190701|2019-04-29 23:30,30,76.94,76.94,76.94,76.94,1
20190701|2019-04-30 00:00,30,76.92,76.97,76.92,76.95,13
20190701|2019-04-30 00:30,30,76.92,77.09,76.91,77.09,86
20190701|2019-04-30 01:00,30,77.08,77.23,77.08,77.23,118
20190701|2019-04-30 01:30,30,77.22,77.25,77.12,77.12,133
20190701|2019-04-30 02:00,30,77.1,77.17,77.06,77.15,66
20190701|2019-04-30 02:30,30,77.19,77.2,77.13,77.13,56
20190701|2019-04-30 03:00,30,77.12,77.17,77.09,77.13,33
20190701|2019-04-30 03:30,30,77.13,77.15,77.08,77.09,77
20190701|2019-04-30 04:00,30,77.13,77.32,77.13,77.24,97
20190701|2019-04-30 04:30,30,77.27,77.33,77.25,77.28,53
20190701|2019-04-30 05:00,30,77.25,77.25,77.14,77.14,17
20190701|2019-04-30 05:30,30,77.14,77.25,77.12,77.25,59
20190701|2019-04-30 06:00,30,77.25,77.3,77.2,77.2,38
20190701|2019-04-30 06:30,30,77.2,77.2,77.11,77.11,27
20190701|2019-04-30 07:00,30,77.12,77.15,76.9,76.99,512
20190701|2019-04-30 07:30,30,76.96,77.19,76.96,77.02,294
20190701|2019-04-30 08:00,30,76.98,77.14,76.98,77.06,236
20190701|2019-04-30 08:30,30,77.05,77.07,76.9,77.03,500
20190701|2019-04-30 09:00,30,77.01,77.02,76.82,76.91,849
20190701|2019-04-30 09:30,30,76.89,76.93,76.6,76.62,1776
20190701|2019-04-30 10:00,30,76.62,76.9,76.55,76.74,1534
20190701|2019-04-30 10:30,30,76.75,76.86,76.7,76.75,384
20190701|2019-04-30 11:00,30,76.75,76.86,76.67,76.69,368
20190701|2019-04-30 11:30,30,76.7,76.72,76.65,76.7,397
20190701|2019-04-30 12:00,30,76.7,76.82,76.7,76.76,263
20190701|2019-04-30 12:30,30,76.75,76.96,76.75,76.79,426
20190701|2019-04-30 13:00,30,76.78,76.92,76.7,76.74,1303
20190701|2019-04-30 20:00,1,76.65,76.77,76.65,76.77,87
20190701|2019-04-30 20:30,1,76.76,76.76,76.73,76.76,7
20190701|2019-04-30 21:00,1,76.76,76.77,76.73,76.76,36
20190701|2019-04-30 21:30,1,76.76,76.85,76.76,76.85,27
20190701|2019-04-30 22:00,1,76.86,76.86,76.84,76.84,6
20190701|2019-04-30 23:00,1,76.86,76.86,76.86,76.86,1
20190701|2019-04-30 23:30,1,76.82,76.85,76.81,76.85,12
20190701|2019-05-01 00:00,1,76.86,76.87,76.85,76.87,24
20190701|2019-05-01 00:30,1,76.87,76.87,76.82,76.82,2
20190701|2019-05-01 01:00,1,76.82,76.83,76.79,76.79,10
20190701|2019-05-01 01:30,1,76.8,76.8,76.75,76.75,26
20190701|2019-05-01 02:00,1,76.75,76.78,76.73,76.76,33
20190701|2019-05-01 02:30,1,76.77,76.83,76.77,76.78,27
20190701|2019-05-01 03:00,1,76.79,76.79,76.73,76.73,36
20190701|2019-05-01 03:30,1,76.74,76.74,76.65,76.66,244
20190701|2019-05-01 04:00,1,76.65,76.66,76.35,76.38,839
20190701|2019-05-01 04:30,1,76.35,76.38,76.17,76.26,874
20190701|2019-05-01 05:00,1,76.26,76.36,76.25,76.25,77
20190701|2019-05-01 05:30,1,76.25,76.4,76.25,76.33,66
20190701|2019-05-01 06:00,1,76.33,76.35,76.26,76.28,59
20190701|2019-05-01 06:30,1,76.25,76.29,76.24,76.29,24
20190701|2019-05-01 07:00,1,76.25,76.37,76.2,76.32,421
20190701|2019-05-01 07:30,1,76.29,76.31,76.17,76.18,449
20190701|2019-05-01 08:00,1,76.18,76.48,76.17,76.31,488
20190701|2019-05-01 08:30,1,76.3,76.3,76.03,76.13,1581
20190701|2019-05-01 09:00,1,76.11,76.12,75.85,75.96,1754
20190701|2019-05-01 09:30,1,75.93,75.98,75.85,75.91,725
20190701|2019-05-01 10:00,1,75.91,75.91,75.7,75.73,1193
20190701|2019-05-01 10:30,1,75.72,75.81,75.65,75.74,1221
20190701|2019-05-01 11:00,1,75.72,75.76,75.65,75.76,672
20190701|2019-05-01 11:30,1,75.76,75.99,75.71,75.91,632
20190701|2019-05-01 12:00,1,75.91,75.98,75.87,75.91,457
20190701|2019-05-01 12:30,1,75.91,76.54,75.91,76.54,1065
20190701|2019-05-01 13:00,1,76.54,76.79,76.49,76.58,1949
20190701|2019-05-01 20:00,2,76.35,76.51,76.28,76.51,96
20190701|2019-05-01 20:30,2,76.5,76.54,76.5,76.51,22
20190701|2019-05-01 21:00,2,76.51,76.51,76.37,76.38,29
20190701|2019-05-01 21:30,2,76.38,76.41,76.34,76.41,16
20190701|2019-05-01 22:00,2,76.42,76.42,76.41,76.41,5
20190701|2019-05-01 22:30,2,76.39,76.39,76.34,76.37,4
20190701|2019-05-01 23:00,2,76.34,76.43,76.29,76.42,49
20190701|2019-05-01 23:30,2,76.41,76.43,76.39,76.39,6
20190701|2019-05-02 00:30,2,76.4,76.42,76.34,76.36,41
20190701|2019-05-02 01:00,2,76.36,76.36,76.28,76.35,49
20190701|2019-05-02 01:30,2,76.31,76.37,76.23,76.35,39
20190701|2019-05-02 02:00,2,76.37,76.46,76.35,76.35,75
20190701|2019-05-02 02:30,2,76.38,76.48,76.38,76.48,23
20190701|2019-05-02 03:00,2,76.47,76.59,76.42,76.48,126
20190701|2019-05-02 03:30,2,76.52,76.54,76.33,76.33,62
20190701|2019-05-02 04:00,2,76.33,76.34,76.2,76.24,113
20190701|2019-05-02 04:30,2,76.29,76.29,76.22,76.24,24
20190701|2019-05-02 05:00,2,76.22,76.22,76.1,76.16,155
20190701|2019-05-02 05:30,2,76.14,76.3,76.13,76.25,93
20190701|2019-05-02 06:00,2,76.26,76.38,76.21,76.34,58
20190701|2019-05-02 06:30,2,76.34,76.4,76.27,76.31,65
20190701|2019-05-02 07:00,2,76.31,76.39,76.16,76.35,355
20190701|2019-05-02 07:30,2,76.33,76.33,75.87,76.08,949
20190701|2019-05-02 08:00,2,76.05,76.05,75.69,75.84,1107
20190701|2019-05-02 08:30,2,75.85,76.01,75.77,75.81,727
20190701|2019-05-02 09:00,2,75.8,75.97,75.76,75.87,714
20190701|2019-05-02 09:30,2,75.84,75.95,75.68,75.72,1313
20190701|2019-05-02 10:00,2,75.72,75.79,75.62,75.7,1686
20190701|2019-05-02 10:30,2,75.7,75.8,75.48,75.53,1658
20190701|2019-05-02 11:00,2,75.52,75.59,75.37,75.42,950
20190701|2019-05-02 11:30,2,75.43,75.54,75.37,75.54,1098
20190701|2019-05-02 12:00,2,75.49,75.52,75.44,75.44,391
20190701|2019-05-02 12:30,2,75.44,75.49,75.38,75.45,687
20190701|2019-05-02 13:00,2,75.44,75.49,75.38,75.42,1606
20190701|2019-05-02 20:00,3,75.49,75.57,75.43,75.53,123
20190701|2019-05-02 20:30,3,75.52,75.52,75.47,75.47,18
20190701|2019-05-02 21:00,3,75.48,75.52,75.47,75.52,11
20190701|2019-05-02 21:30,3,75.48,75.54,75.48,75.54,19
20190701|2019-05-02 22:00,3,75.52,75.54,75.48,75.5,18
20190701|2019-05-02 23:00,3,75.5,75.5,75.5,75.5,4
20190701|2019-05-02 23:30,3,75.49,75.52,75.49,75.52,4
20190701|2019-05-03 00:00,3,75.5,75.52,75.49,75.52,17
20190701|2019-05-03 00:30,3,75.53,75.53,75.51,75.53,8
20190701|2019-05-03 01:00,3,75.5,75.57,75.5,75.55,21
20190701|2019-05-03 01:30,3,75.55,75.57,75.51,75.51,62
20190701|2019-05-03 02:00,3,75.5,75.53,75.5,75.51,52
20190701|2019-05-03 02:30,3,75.52,75.59,75.51,75.57,52
20190701|2019-05-03 03:00,3,75.54,75.7,75.54,75.67,219
20190701|2019-05-03 03:30,3,75.64,75.68,75.57,75.6,98
20190701|2019-05-03 04:00,3,75.59,75.75,75.59,75.63,132
20190701|2019-05-03 04:30,3,75.63,75.74,75.62,75.7,87
20190701|2019-05-03 05:00,3,75.66,75.69,75.61,75.69,43
20190701|2019-05-03 05:30,3,75.67,75.68,75.57,75.66,108
20190701|2019-05-03 06:00,3,75.65,75.79,75.65,75.72,129
20190701|2019-05-03 06:30,3,75.73,75.84,75.69,75.8,82
20190701|2019-05-03 07:00,3,75.77,75.94,75.74,75.93,263
20190701|2019-05-03 07:30,3,75.93,76.31,75.85,76.16,961
20190701|2019-05-03 08:00,3,76.17,76.17,75.9,76.04,350
20190701|2019-05-03 08:30,3,76.02,76.02,75.8,75.97,568
20190701|2019-05-03 09:00,3,75.95,76.08,75.83,76.02,476
20190701|2019-05-03 09:30,3,76,76.02,75.71,75.76,587
20190701|2019-05-03 10:00,3,75.77,76.11,75.77,75.86,780
20190701|2019-05-03 10:30,3,75.85,75.88,75.68,75.73,401
20190701|2019-05-03 11:00,3,75.73,76.02,75.67,75.95,568
20190701|2019-05-03 11:30,3,75.95,76,75.8,75.94,265
20190701|2019-05-03 12:00,3,75.92,75.92,75.7,75.76,300
20190701|2019-05-03 12:30,3,75.75,75.79,75.68,75.68,182
20190701|2019-05-03 13:00,3,75.68,75.77,75.65,75.68,656
20190701|2019-05-05 20:00,6,75.19,75.2,74.55,74.55,3179
20190701|2019-05-05 20:30,6,74.55,74.56,74.18,74.18,1108
20190701|2019-05-05 21:00,6,74.18,74.49,74.16,74.31,242
20190701|2019-05-05 21:30,6,74.34,74.37,74.27,74.33,40
20190701|2019-05-05 22:00,6,74.3,74.34,74.26,74.29,85
20190701|2019-05-05 22:30,6,74.25,74.34,74.24,74.34,59
20190701|2019-05-05 23:00,6,74.3,74.38,74.3,74.31,23
20190701|2019-05-05 23:30,6,74.34,74.35,74.31,74.32,15
20190701|2019-05-06 00:00,6,74.32,74.35,74.29,74.31,40
20190701|2019-05-06 00:30,6,74.31,74.42,74.23,74.4,146
20190701|2019-05-06 01:00,6,74.38,74.38,74.25,74.25,144
20190701|2019-05-06 01:30,6,74.23,74.3,74.14,74.25,261
20190701|2019-05-06 02:00,6,74.24,74.29,74.18,74.2,41
20190701|2019-05-06 02:30,6,74.27,74.3,74.21,74.29,127
20190701|2019-05-06 03:00,6,74.27,74.27,74.14,74.14,148
20190701|2019-05-06 03:30,6,74.14,74.16,74.02,74.02,346
20190701|2019-05-06 04:00,6,74.02,74.09,74,74.02,228
20190701|2019-05-06 04:30,6,74.02,74.2,74.01,74.13,204
20190701|2019-05-06 05:00,6,74.12,74.14,74.03,74.08,108
20190701|2019-05-06 05:30,6,74.06,74.2,74.01,74.06,459
20190701|2019-05-06 06:00,6,74.07,74.16,74.06,74.13,118
20190701|2019-05-06 06:30,6,74.13,74.13,74.03,74.05,154
20190701|2019-05-06 07:00,6,74.05,74.05,73.65,73.66,1593
20190701|2019-05-06 07:30,6,73.66,73.66,73.3,73.34,1612
20190701|2019-05-06 08:00,6,73.34,73.77,73.32,73.44,1430
20190701|2019-05-06 08:30,6,73.41,73.87,73.4,73.66,1209
20190701|2019-05-06 09:00,6,73.67,73.68,73.42,73.44,1114
20190701|2019-05-06 09:30,6,73.44,73.46,73.02,73.18,2359
20190701|2019-05-06 10:00,6,73.17,73.3,73.09,73.18,1362
20190701|2019-05-06 10:30,6,73.16,73.46,73.07,73.45,1168
20190701|2019-05-06 11:00,6,73.46,73.5,73.2,73.23,922
20190701|2019-05-06 11:30,6,73.24,73.31,73.19,73.26,788
20190701|2019-05-06 12:00,6,73.27,73.38,73.23,73.33,890
20190701|2019-05-06 12:30,6,73.33,73.69,73.2,73.48,1042
20190701|2019-05-06 13:00,6,73.46,73.62,73.32,73.46,1652
20190701|2019-05-06 20:00,7,73.77,74.27,73.5,74.08,532
20190701|2019-05-06 20:30,7,74.04,74.18,73.97,73.98,55
20190701|2019-05-06 21:00,7,74.05,74.26,73.94,74.06,198
20190701|2019-05-06 21:30,7,74.05,74.14,74.03,74.09,62
20190701|2019-05-06 22:00,7,74.11,74.21,74.08,74.21,95
20190701|2019-05-06 22:30,7,74.19,74.25,74.1,74.25,119
20190701|2019-05-06 23:00,7,74.19,74.24,74.14,74.24,18
20190701|2019-05-06 23:30,7,74.2,74.25,74.2,74.2,25
20190701|2019-05-07 00:00,7,74.16,74.2,74.15,74.2,29
20190701|2019-05-07 00:30,7,74.18,74.18,74.04,74.04,40
20190701|2019-05-07 01:00,7,74.03,74.18,74.03,74.18,49
20190701|2019-05-07 01:30,7,74.18,74.72,74.15,74.69,664
20190701|2019-05-07 02:00,7,74.72,74.72,74.54,74.56,168
20190701|2019-05-07 02:30,7,74.55,74.59,74.46,74.57,162
20190701|2019-05-07 03:00,7,74.59,74.72,74.55,74.55,272
20190701|2019-05-07 03:30,7,74.51,74.51,74.34,74.37,203
20190701|2019-05-07 04:00,7,74.37,74.38,74.22,74.37,140
20190701|2019-05-07 04:30,7,74.35,74.43,74.26,74.42,178
20190701|2019-05-07 05:00,7,74.42,74.6,74.15,74.21,416
20190701|2019-05-07 05:30,7,74.2,74.5,74.11,74.21,508
20190701|2019-05-07 06:00,7,74.2,74.34,74.2,74.26,94
20190701|2019-05-07 06:30,7,74.23,74.27,74.07,74.09,85
20190701|2019-05-07 07:00,7,74.1,74.1,73.79,73.84,575
20190701|2019-05-07 07:30,7,73.86,73.91,73.71,73.78,565
20190701|2019-05-07 08:00,7,73.79,73.93,73.7,73.74,781
20190701|2019-05-07 08:30,7,73.73,73.96,73.71,73.84,935
20190701|2019-05-07 09:00,7,73.82,74.02,73.76,73.76,824
20190701|2019-05-07 09:30,7,73.76,74.02,73.7,73.9,1221
20190701|2019-05-07 10:00,7,73.92,73.92,73.6,73.62,824
20190701|2019-05-07 10:30,7,73.6,73.81,73.6,73.7,484
20190701|2019-05-07 11:00,7,73.7,73.73,73.4,73.47,970
20190701|2019-05-07 11:30,7,73.46,73.5,73.34,73.38,545
20190701|2019-05-07 12:00,7,73.37,73.48,73.36,73.43,358
20190701|2019-05-07 12:30,7,73.43,73.43,73.32,73.36,505
20190701|2019-05-07 13:00,7,73.36,73.42,73.15,73.16,1858
20190701|2019-05-07 20:00,8,73.15,73.38,73.15,73.37,467
20190701|2019-05-07 20:30,8,73.38,73.38,73.3,73.35,107
20190701|2019-05-07 21:00,8,73.37,73.4,73.33,73.33,74
20190701|2019-05-07 21:30,8,73.36,73.59,73.36,73.53,111
20190701|2019-05-07 22:00,8,73.51,73.69,73.47,73.55,98
20190701|2019-05-07 22:30,8,73.55,73.55,73.5,73.54,26
20190701|2019-05-07 23:00,8,73.53,73.53,73.5,73.5,8
20190701|2019-05-07 23:30,8,73.46,73.54,73.46,73.54,28
20190701|2019-05-08 00:00,8,73.47,73.55,73.47,73.49,13
20190701|2019-05-08 00:30,8,73.5,73.6,73.46,73.54,79
20190701|2019-05-08 01:00,8,73.51,73.56,73.43,73.48,125
20190701|2019-05-08 01:30,8,73.45,73.49,73.3,73.44,182
20190701|2019-05-08 02:00,8,73.43,73.5,73.38,73.44,148
20190701|2019-05-08 02:30,8,73.45,73.45,73.32,73.37,87
20190701|2019-05-08 03:00,8,73.37,73.54,73.36,73.36,130
20190701|2019-05-08 03:30,8,73.36,73.36,73.25,73.26,90
20190701|2019-05-08 04:00,8,73.27,73.34,73.25,73.32,158
20190701|2019-05-08 04:30,8,73.33,73.34,73.25,73.26,122
20190701|2019-05-08 05:00,8,73.25,73.29,73.2,73.21,125
20190701|2019-05-08 05:30,8,73.2,73.25,73.15,73.18,258
20190701|2019-05-08 06:00,8,73.16,73.16,72.87,72.9,696
20190701|2019-05-08 06:30,8,72.88,73.02,72.85,72.86,478
20190701|2019-05-08 07:00,8,72.85,72.85,72.52,72.59,1678
20190701|2019-05-08 07:30,8,72.6,72.76,72.42,72.71,1314
20190701|2019-05-08 08:00,8,72.7,72.73,72.51,72.56,704
20190701|2019-05-08 08:30,8,72.56,72.59,72.5,72.52,1375
20190701|2019-05-08 09:00,8,72.52,72.52,72,72.05,3070
20190701|2019-05-08 09:30,8,72.02,72.56,71.9,72.47,2279
20190701|2019-05-08 10:00,8,72.51,72.67,72.28,72.39,1574
20190701|2019-05-08 10:30,8,72.41,72.6,72.3,72.5,1046
20190701|2019-05-08 11:00,8,72.5,72.5,72.34,72.35,537
20190701|2019-05-08 11:30,8,72.38,72.46,72.36,72.44,523
20190701|2019-05-08 12:00,8,72.43,72.5,72.36,72.45,363
20190701|2019-05-08 12:30,8,72.44,72.54,72.38,72.41,741
20190701|2019-05-08 13:00,8,72.41,72.44,72.26,72.32,2025
20190701|2019-05-08 20:00,9,72.2,72.26,72.01,72.09,698
20190701|2019-05-08 20:30,9,72.09,72.1,72.03,72.03,73
20190701|2019-05-08 21:00,9,72.03,72.07,72,72.06,75
20190701|2019-05-08 21:30,9,72.03,72.05,72,72.03,54
20190701|2019-05-08 22:00,9,72,72.08,72,72.05,37
20190701|2019-05-08 22:30,9,72.08,72.1,72.07,72.1,24
20190701|2019-05-08 23:00,9,72.1,72.1,72.05,72.05,47
20190701|2019-05-08 23:30,9,72.05,72.09,72.05,72.07,69
20190701|2019-05-09 00:00,9,72.05,72.05,71.98,71.98,101
20190701|2019-05-09 00:30,9,71.98,72,71.91,71.93,95
20190701|2019-05-09 01:00,9,71.93,71.96,71.81,71.82,297
20190701|2019-05-09 01:30,9,71.82,71.85,71.7,71.8,642
20190701|2019-05-09 02:00,9,71.78,71.78,71.65,71.67,164
20190701|2019-05-09 02:30,9,71.69,71.71,71.65,71.65,173
20190701|2019-05-09 03:00,9,71.65,72.34,71.65,71.98,704
20190701|2019-05-09 03:30,9,71.95,71.98,71.87,71.97,87
20190701|2019-05-09 04:00,9,71.95,71.95,71.85,71.86,64
20190701|2019-05-09 04:30,9,71.85,71.92,71.81,71.83,98
20190701|2019-05-09 05:00,9,71.88,72.07,71.87,72.05,86
20190701|2019-05-09 05:30,9,72.05,72.05,71.89,71.95,73
20190701|2019-05-09 06:00,9,71.94,72.02,71.83,71.95,166
20190701|2019-05-09 06:30,9,71.94,71.96,71.7,71.8,314
20190701|2019-05-09 07:00,9,71.78,71.78,71.52,71.59,800
20190701|2019-05-09 07:30,9,71.59,71.6,71,71,2520
20190701|2019-05-09 08:00,9,71,71.1,70.6,70.73,3080
20190701|2019-05-09 08:30,9,70.72,71.05,70.5,70.51,1874
20190701|2019-05-09 09:00,9,70.51,70.57,70.25,70.32,2354
20190701|2019-05-09 09:30,9,70.31,70.36,70.15,70.3,2178
20190701|2019-05-09 10:00,9,70.3,70.31,69.64,69.73,2543
20190701|2019-05-09 10:30,9,69.71,70.36,69.65,69.91,1635
20190701|2019-05-09 11:00,9,69.9,70.15,69.72,70.15,1482
20190701|2019-05-09 11:30,9,70.18,70.38,69.89,70.37,1777
20190701|2019-05-09 12:00,9,70.35,70.38,70.15,70.35,1006
20190701|2019-05-09 12:30,9,70.32,70.38,70.13,70.14,1035
20190701|2019-05-09 13:00,9,70.18,70.4,70.07,70.07,1901
20190701|2019-05-09 20:00,10,70.31,71.21,70.31,71.09,899
20190701|2019-05-09 20:30,10,71.1,71.36,71.08,71.31,131
20190701|2019-05-09 21:00,10,71.31,71.52,71.26,71.3,346
20190701|2019-05-09 21:30,10,71.22,71.26,70.94,71.1,81
20190701|2019-05-09 22:00,10,71.05,71.24,71,71.04,145
20190701|2019-05-09 22:30,10,71.04,71.05,70.97,70.98,109
20190701|2019-05-09 23:00,10,71,71.01,70.68,70.68,68
20190701|2019-05-09 23:30,10,70.66,70.69,70.3,70.51,207
20190701|2019-05-10 00:00,10,70.53,70.76,70.53,70.7,27
20190701|2019-05-10 00:30,10,70.66,70.87,70.62,70.75,32
20190701|2019-05-10 01:00,10,70.75,70.95,70.72,70.82,75
20190701|2019-05-10 01:30,10,70.8,70.8,70.52,70.6,118
20190701|2019-05-10 02:00,10,70.6,70.62,70.5,70.51,67
20190701|2019-05-10 02:30,10,70.51,70.59,70.5,70.59,69
20190701|2019-05-10 03:00,10,70.56,70.6,70.3,70.35,197
20190701|2019-05-10 03:30,10,70.33,70.38,70.24,70.25,152
20190701|2019-05-10 04:00,10,70.24,70.26,70.15,70.17,136
20190701|2019-05-10 04:30,10,70.18,70.18,70.09,70.14,164
20190701|2019-05-10 05:00,10,70.15,70.25,70.1,70.2,101
20190701|2019-05-10 05:30,10,70.2,70.45,70.16,70.28,205
20190701|2019-05-10 06:00,10,70.21,70.34,70.16,70.25,85
20190701|2019-05-10 06:30,10,70.22,70.38,70.19,70.25,211
20190701|2019-05-10 07:00,10,70.25,70.29,69.95,70.07,1018
20190701|2019-05-10 07:30,10,70.06,70.11,69.93,70.11,701
20190701|2019-05-10 08:00,10,70.06,70.2,69.99,70.05,574
20190701|2019-05-10 08:30,10,70.05,70.36,69.91,70.34,1459
20190701|2019-05-10 09:00,10,70.34,70.58,70.11,70.28,1081
20190701|2019-05-10 09:30,10,70.25,70.42,70.04,70.1,1107
20190701|2019-05-10 10:00,10,70.08,70.11,69.8,69.82,1369
20190701|2019-05-10 10:30,10,69.82,70,69.74,69.94,804
20190701|2019-05-10 11:00,10,69.91,69.91,69.35,69.41,2564
20190701|2019-05-10 11:30,10,69.4,69.57,69.22,69.23,1581
20190701|2019-05-10 12:00,10,69.23,69.43,69.23,69.39,743
20190701|2019-05-10 12:30,10,69.38,69.39,69.22,69.23,672
20190701|2019-05-10 13:00,10,69.24,69.24,68.35,68.4,3529
20190701|2019-05-12 20:00,13,68.5,68.59,67.55,68.09,1756
20190701|2019-05-12 20:30,13,68.15,68.15,67.66,67.68,293
20190701|2019-05-12 21:00,13,67.66,67.86,67.55,67.69,202
20190701|2019-05-12 21:30,13,67.69,67.78,67.6,67.76,173
20190701|2019-05-12 22:00,13,67.74,67.78,67.65,67.68,36
20190701|2019-05-12 22:30,13,67.69,67.7,67.65,67.65,16
20190701|2019-05-12 23:00,13,67.61,67.62,67.56,67.62,48
20190701|2019-05-12 23:30,13,67.62,67.75,67.56,67.62,101
20190701|2019-05-13 00:00,13,67.59,67.7,67.55,67.55,109
20190701|2019-05-13 00:30,13,67.59,67.63,67.45,67.5,127
20190701|2019-05-13 01:00,13,67.5,67.6,67.35,67.5,417
20190701|2019-05-13 01:30,13,67.49,67.49,67.39,67.4,110
20190701|2019-05-13 02:00,13,67.43,67.43,67.29,67.3,139
20190701|2019-05-13 02:30,13,67.31,67.38,67.3,67.36,108
20190701|2019-05-13 03:00,13,67.37,67.49,67.36,67.49,129
20190701|2019-05-13 03:30,13,67.49,67.49,67.25,67.28,250
20190701|2019-05-13 04:00,13,67.27,67.44,67.25,67.26,145
20190701|2019-05-13 04:30,13,67.29,67.4,67.29,67.35,121
20190701|2019-05-13 05:00,13,67.38,67.42,67.33,67.4,80
20190701|2019-05-13 05:30,13,67.37,67.52,67.35,67.42,138
20190701|2019-05-13 06:00,13,67.4,67.41,67.27,67.29,132
20190701|2019-05-13 06:30,13,67.29,67.35,67.25,67.31,195
20190701|2019-05-13 07:00,13,67.3,67.31,66.67,66.8,1697
20190701|2019-05-13 07:30,13,66.83,66.88,66.71,66.77,810
20190701|2019-05-13 08:00,13,66.75,66.77,65.56,65.65,3694
20190701|2019-05-13 08:30,13,65.65,65.67,65.45,65.56,3519
20190701|2019-05-13 09:00,13,65.54,65.56,65.45,65.46,1860
20190701|2019-05-13 09:30,13,65.45,65.47,65.45,65.45,453
20190701|2019-05-13 10:00,13,65.45,65.45,65.45,65.45,239
20190701|2019-05-13 10:30,13,65.45,65.45,65.45,65.45,54
20190701|2019-05-13 11:00,13,65.45,65.45,65.45,65.45,225
20190701|2019-05-13 11:30,13,65.45,65.45,65.45,65.45,122
20190701|2019-05-13 12:00,13,65.45,65.45,65.45,65.45,201
20190701|2019-05-13 12:30,13,65.45,65.79,65.45,65.6,3205
20190701|2019-05-13 13:00,13,65.57,65.98,65.45,65.98,4470
20190701|2019-05-13 20:00,14,65.85,66.06,65.24,65.27,1359
20190701|2019-05-13 20:30,14,65.27,65.54,65.2,65.39,292
20190701|2019-05-13 21:00,14,65.4,65.41,65.25,65.3,96
20190701|2019-05-13 21:30,14,65.27,65.27,65.15,65.18,150
20190701|2019-05-13 22:00,14,65.18,65.18,64.72,64.76,445
20190701|2019-05-13 22:30,14,64.75,64.85,64.65,64.81,285
20190701|2019-05-13 23:00,14,64.82,64.82,64.67,64.69,23
20190701|2019-05-13 23:30,14,64.7,64.72,64.66,64.72,31
20190701|2019-05-14 00:00,14,64.69,64.78,64.67,64.78,50
20190701|2019-05-14 00:30,14,64.78,64.81,64.71,64.8,43
20190701|2019-05-14 01:00,14,64.83,64.85,64.66,64.66,151
20190701|2019-05-14 01:30,14,64.66,64.7,64.52,64.56,203
20190701|2019-05-14 02:00,14,64.58,64.7,64.5,64.65,182
20190701|2019-05-14 02:30,14,64.69,64.8,64.65,64.75,130
20190701|2019-05-14 03:00,14,64.75,64.98,64.65,64.75,360
20190701|2019-05-14 03:30,14,64.7,65.19,64.67,65.19,253
20190701|2019-05-14 04:00,14,65.14,66.11,65.09,65.79,683
20190701|2019-05-14 04:30,14,65.8,66.46,65.8,66.1,412
20190701|2019-05-14 05:00,14,66.1,66.11,65.8,65.9,161
20190701|2019-05-14 05:30,14,65.83,66.56,65.8,66.37,342
20190701|2019-05-14 06:00,14,66.39,66.48,66.27,66.32,210
20190701|2019-05-14 06:30,14,66.3,66.32,66.11,66.28,164
20190701|2019-05-14 07:00,14,66.28,66.48,65.98,66.39,582
20190701|2019-05-14 07:30,14,66.37,66.4,66,66,617
20190701|2019-05-14 08:00,14,66,66.03,65.4,65.49,1828
20190701|2019-05-14 08:30,14,65.49,66.01,65.41,65.87,2395
20190701|2019-05-14 09:00,14,65.88,66.2,65.71,65.93,1647
20190701|2019-05-14 09:30,14,65.93,66.83,65.67,66.49,2114
20190701|2019-05-14 10:00,14,66.51,66.6,66.3,66.56,1330
20190701|2019-05-14 10:30,14,66.53,66.58,66.17,66.33,995
20190701|2019-05-14 11:00,14,66.34,66.43,66.25,66.38,548
20190701|2019-05-14 11:30,14,66.38,66.48,66.2,66.27,676
20190701|2019-05-14 12:00,14,66.28,66.82,66.24,66.82,693
20190701|2019-05-14 12:30,14,66.81,67.07,66.76,67.04,1510
20190701|2019-05-14 13:00,14,67.05,67.15,66.62,66.64,2277
20190701|2019-05-14 20:00,15,66.8,67.09,66.65,67.06,447
20190701|2019-05-14 20:30,15,67.08,67.25,67.08,67.2,120
20190701|2019-05-14 21:00,15,67.17,67.17,66.92,67.06,97
20190701|2019-05-14 21:30,15,67.08,67.26,67.04,67.24,61
20190701|2019-05-14 22:00,15,67.22,67.27,66.86,66.86,125
20190701|2019-05-14 22:30,15,66.88,67.21,66.88,67.21,58
20190701|2019-05-14 23:00,15,67.22,67.25,67.17,67.23,12
20190701|2019-05-14 23:30,15,67.23,67.24,67.03,67.12,51
20190701|2019-05-15 00:00,15,67.08,67.15,67.07,67.11,67
20190701|2019-05-15 00:30,15,67.11,67.26,67.06,67.07,78
20190701|2019-05-15 01:00,15,67.06,67.06,66.86,66.95,102
20190701|2019-05-15 01:30,15,66.95,66.98,66.8,66.98,86
20190701|2019-05-15 02:00,15,66.97,67.12,66.9,67.12,75
20190701|2019-05-15 02:30,15,67.12,67.13,66.87,66.87,145
20190701|2019-05-15 03:00,15,66.87,66.91,66.59,66.64,222
20190701|2019-05-15 03:30,15,66.64,66.68,66.48,66.56,243
20190701|2019-05-15 04:00,15,66.57,66.78,66.5,66.75,139
20190701|2019-05-15 04:30,15,66.75,66.9,66.64,66.82,226
20190701|2019-05-15 05:00,15,66.8,66.91,66.74,66.85,63
20190701|2019-05-15 05:30,15,66.85,67.08,66.85,67.04,125
20190701|2019-05-15 06:00,15,67.03,67.16,66.99,67.08,96
20190701|2019-05-15 06:30,15,67.06,67.06,66.74,66.83,206
20190701|2019-05-15 07:00,15,66.81,66.81,66.36,66.54,822
20190701|2019-05-15 07:30,15,66.52,66.66,66.07,66.17,949
20190701|2019-05-15 08:00,15,66.16,66.54,66.11,66.4,1004
20190701|2019-05-15 08:30,15,66.38,66.38,65.79,66.16,1512
20190701|2019-05-15 09:00,15,66.17,66.75,66.09,66.63,1204
20190701|2019-05-15 09:30,15,66.61,66.78,66.42,66.62,857
20190701|2019-05-15 10:00,15,66.62,66.62,66.44,66.51,545
20190701|2019-05-15 10:30,15,66.51,66.68,66.45,66.52,579
20190701|2019-05-15 11:00,15,66.5,66.74,66.49,66.53,640
20190701|2019-05-15 11:30,15,66.54,66.79,66.47,66.75,852
20190701|2019-05-15 12:00,15,66.77,66.9,66.45,66.51,1090
20190701|2019-05-15 12:30,15,66.51,66.65,66.41,66.57,831
20190701|2019-05-15 13:00,15,66.57,66.59,66.15,66.44,2286
20190701|2019-05-15 20:00,16,66.33,66.95,66.33,66.95,417
20190701|2019-05-15 20:30,16,66.91,66.92,66.71,66.85,45
20190701|2019-05-15 21:00,16,66.76,66.81,66.65,66.68,21
20190701|2019-05-15 21:30,16,66.65,66.9,66.65,66.82,61
20190701|2019-05-15 22:00,16,66.84,66.86,66.76,66.76,15
20190701|2019-05-15 22:30,16,66.81,66.89,66.81,66.85,27
20190701|2019-05-15 23:00,16,66.84,66.84,66.84,66.84,2
20190701|2019-05-15 23:30,16,66.81,66.81,66.81,66.81,1
20190701|2019-05-16 00:00,16,66.86,66.89,66.79,66.79,13
20190701|2019-05-16 00:30,16,66.8,66.91,66.76,66.76,52
20190701|2019-05-16 01:00,16,66.82,66.82,66.64,66.64,124
20190701|2019-05-16 01:30,16,66.64,66.75,66.62,66.75,68
20190701|2019-05-16 02:00,16,66.67,66.75,66.65,66.71,86
20190701|2019-05-16 02:30,16,66.7,66.72,66.66,66.66,44
20190701|2019-05-16 03:00,16,66.65,66.72,66.65,66.67,89
20190701|2019-05-16 03:30,16,66.7,66.73,66.67,66.72,35
20190701|2019-05-16 04:00,16,66.72,66.72,66.65,66.68,101
20190701|2019-05-16 04:30,16,66.71,66.74,66.65,66.7,65
20190701|2019-05-16 05:00,16,66.7,66.84,66.68,66.8,187
20190701|2019-05-16 05:30,16,66.84,67.06,66.84,66.99,273
20190701|2019-05-16 06:00,16,66.96,67.02,66.9,66.91,50
20190701|2019-05-16 06:30,16,66.91,66.99,66.81,66.97,92
20190701|2019-05-16 07:00,16,66.97,66.98,66.74,66.78,281
20190701|2019-05-16 07:30,16,66.78,67.12,66.74,67.03,425
20190701|2019-05-16 08:00,16,67,67.17,66.8,66.94,706
20190701|2019-05-16 08:30,16,66.93,67.03,66.5,66.86,1117
20190701|2019-05-16 09:00,16,66.84,66.95,66.57,66.62,891
20190701|2019-05-16 09:30,16,66.6,66.85,66.54,66.8,753
20190701|2019-05-16 10:00,16,66.78,66.81,66.44,66.69,853
20190701|2019-05-16 10:30,16,66.67,66.89,66.6,66.83,531
20190701|2019-05-16 11:00,16,66.81,66.85,66.63,66.83,516
20190701|2019-05-16 11:30,16,66.82,66.93,66.71,66.92,352
20190701|2019-05-16 12:00,16,66.9,66.9,66.78,66.87,168
20190701|2019-05-16 12:30,16,66.88,66.96,66.65,66.65,613
20190701|2019-05-16 13:00,16,66.65,66.9,66.58,66.86,817
20190701|2019-05-16 20:00,17,66.66,66.8,66.54,66.62,266
20190701|2019-05-16 20:30,17,66.6,66.69,66.52,66.69,47
20190701|2019-05-16 21:00,17,66.61,66.61,66.53,66.55,17
20190701|2019-05-16 21:30,17,66.53,66.6,66.28,66.3,249
20190701|2019-05-16 22:00,17,66.28,66.36,66.2,66.27,166
20190701|2019-05-16 22:30,17,66.36,66.45,66.36,66.39,19
20190701|2019-05-16 23:00,17,66.41,66.43,66.39,66.39,14
20190701|2019-05-16 23:30,17,66.35,66.48,66.35,66.48,19
20190701|2019-05-17 00:00,17,66.49,66.53,66.37,66.37,12
20190701|2019-05-17 00:30,17,66.37,66.5,66.26,66.48,99
20190701|2019-05-17 01:00,17,66.46,66.46,66.31,66.4,49
20190701|2019-05-17 01:30,17,66.41,66.53,66.4,66.52,43
20190701|2019-05-17 02:00,17,66.55,66.65,66.54,66.58,41
20190701|2019-05-17 02:30,17,66.62,66.63,66.48,66.62,93
20190701|2019-05-17 03:00,17,66.56,66.69,66.52,66.69,116
20190701|2019-05-17 03:30,17,66.68,66.75,66.64,66.65,57
20190701|2019-05-17 04:00,17,66.71,66.77,66.53,66.54,138
20190701|2019-05-17 04:30,17,66.5,66.54,66.41,66.42,66
20190701|2019-05-17 05:00,17,66.48,66.5,66.4,66.42,117
20190701|2019-05-17 05:30,17,66.43,66.61,66.42,66.6,114
20190701|2019-05-17 06:00,17,66.59,66.62,66.44,66.51,112
20190701|2019-05-17 06:30,17,66.49,66.63,66.38,66.38,92
20190701|2019-05-17 07:00,17,66.38,66.38,66.08,66.08,677
20190701|2019-05-17 07:30,17,66.08,66.24,66.07,66.14,705
20190701|2019-05-17 08:00,17,66.13,66.39,66.08,66.25,647
20190701|2019-05-17 08:30,17,66.24,66.24,66.08,66.13,629
20190701|2019-05-17 09:00,17,66.11,66.17,66.08,66.1,713
20190701|2019-05-17 09:30,17,66.1,66.44,66.07,66.4,855
20190701|2019-05-17 10:00,17,66.42,66.47,66.24,66.3,531
20190701|2019-05-17 10:30,17,66.29,66.31,66.21,66.25,258
20190701|2019-05-17 11:00,17,66.27,66.3,66.07,66.14,511
20190701|2019-05-17 11:30,17,66.16,66.25,66.07,66.19,403
20190701|2019-05-17 12:00,17,66.21,66.21,66.07,66.11,313
20190701|2019-05-17 12:30,17,66.13,66.22,65.95,66.17,901
20190701|2019-05-17 13:00,17,66.16,66.25,65.83,65.86,1226
20190701|2019-05-19 20:00,20,66.15,66.39,66.08,66.37,638
20190701|2019-05-19 20:30,20,66.29,66.38,66.21,66.3,33
20190701|2019-05-19 21:00,20,66.28,66.29,66.25,66.25,18
20190701|2019-05-19 21:30,20,66.24,66.25,66.09,66.12,98
20190701|2019-05-19 22:00,20,66.11,66.18,66.09,66.12,87
20190701|2019-05-19 22:30,20,66.11,66.11,66.09,66.09,22
20190701|2019-05-19 23:00,20,66.09,66.1,66.08,66.09,35
20190701|2019-05-19 23:30,20,66.1,66.13,66.1,66.11,36
20190701|2019-05-20 00:00,20,66.11,66.11,66.11,66.11,1
20190701|2019-05-20 00:30,20,66.11,66.15,66.07,66.07,91
20190701|2019-05-20 01:00,20,66.11,66.18,66.08,66.18,45
20190701|2019-05-20 01:30,20,66.13,66.2,66.06,66.17,381
20190701|2019-05-20 02:00,20,66.18,66.18,66,66.04,162
20190701|2019-05-20 02:30,20,66.01,66.24,66.01,66.21,98
20190701|2019-05-20 03:00,20,66.2,66.38,66.2,66.34,89
20190701|2019-05-20 03:30,20,66.35,66.36,66.15,66.18,62
20190701|2019-05-20 04:00,20,66.17,66.26,66.17,66.2,87
20190701|2019-05-20 04:30,20,66.2,66.23,66.14,66.2,37
20190701|2019-05-20 05:00,20,66.22,66.32,66.13,66.16,77
20190701|2019-05-20 05:30,20,66.15,66.16,66.12,66.12,75
20190701|2019-05-20 06:00,20,66.12,66.14,66.05,66.14,100
20190701|2019-05-20 06:30,20,66.16,66.29,66.1,66.27,69
20190701|2019-05-20 07:00,20,66.2,66.2,66,66.15,515
20190701|2019-05-20 07:30,20,66.1,66.12,65.99,66.05,470
20190701|2019-05-20 08:00,20,66.04,66.12,65.96,65.96,438
20190701|2019-05-20 08:30,20,65.96,66.18,65.85,66.08,610
20190701|2019-05-20 09:00,20,66.1,66.22,66,66.07,499
20190701|2019-05-20 09:30,20,66.07,66.75,66.02,66.73,1151
20190701|2019-05-20 10:00,20,66.75,66.75,66.5,66.71,572
20190701|2019-05-20 10:30,20,66.75,66.93,66.75,66.79,605
20190701|2019-05-20 11:00,20,66.79,66.95,66.75,66.88,354
20190701|2019-05-20 11:30,20,66.87,66.96,66.78,66.89,389
20190701|2019-05-20 12:00,20,66.89,66.95,66.76,66.79,344
20190701|2019-05-20 12:30,20,66.8,66.93,66.78,66.9,173
20190701|2019-05-20 13:00,20,66.92,67.99,66.92,67.99,3528
20190701|2019-05-20 20:00,21,68,68.06,67.91,68,689
20190701|2019-05-20 20:30,21,67.96,68.06,67.96,68,141
20190701|2019-05-20 21:00,21,68,68.06,67.96,68.05,44
20190701|2019-05-20 21:30,21,68.06,68.06,68.04,68.05,69
20190701|2019-05-20 22:00,21,68.06,68.06,67.95,68.04,107
20190701|2019-05-20 22:30,21,68.05,68.1,68.01,68.09,55
20190701|2019-05-20 23:00,21,68.09,68.09,68.06,68.06,10
20190701|2019-05-20 23:30,21,68.06,68.1,68.06,68.09,16
20190701|2019-05-21 00:00,21,68.09,68.19,68.09,68.19,80
20190701|2019-05-21 00:30,21,68.16,68.22,68.13,68.19,105
20190701|2019-05-21 01:00,21,68.23,68.24,67.99,68.01,133
20190701|2019-05-21 01:30,21,68.01,68.01,67.67,67.71,330
20190701|2019-05-21 02:00,21,67.75,67.76,67.52,67.6,125
20190701|2019-05-21 02:30,21,67.6,67.86,67.6,67.83,95
20190701|2019-05-21 03:00,21,67.86,67.99,67.81,67.81,75
20190701|2019-05-21 03:30,21,67.83,67.92,67.83,67.92,29
20190701|2019-05-21 04:00,21,67.9,67.94,67.84,67.87,74
20190701|2019-05-21 04:30,21,67.86,67.88,67.75,67.75,53
20190701|2019-05-21 05:00,21,67.77,67.91,67.77,67.89,73
20190701|2019-05-21 05:30,21,67.91,67.97,67.83,67.86,77
20190701|2019-05-21 06:00,21,67.85,67.89,67.72,67.77,35
20190701|2019-05-21 06:30,21,67.72,67.74,67.53,67.58,84
20190701|2019-05-21 07:00,21,67.58,67.76,67.42,67.54,602
20190701|2019-05-21 07:30,21,67.52,67.63,67.42,67.58,718
20190701|2019-05-21 08:00,21,67.6,67.86,67.45,67.49,662
20190701|2019-05-21 08:30,21,67.49,67.49,67.01,67.1,1127
20190701|2019-05-21 09:00,21,67.07,67.1,67.01,67.09,589
20190701|2019-05-21 09:30,21,67.09,67.45,67.02,67.44,895
20190701|2019-05-21 10:00,21,67.43,67.64,67.31,67.39,710
20190701|2019-05-21 10:30,21,67.37,67.39,67.08,67.14,748
20190701|2019-05-21 11:00,21,67.12,67.22,67.05,67.18,440
20190701|2019-05-21 11:30,21,67.17,67.4,67.15,67.27,385
20190701|2019-05-21 12:00,21,67.27,67.37,67.13,67.28,255
20190701|2019-05-21 12:30,21,67.27,67.35,67.26,67.32,285
20190701|2019-05-21 13:00,21,67.32,67.38,67.19,67.3,1202
20190701|2019-05-21 20:00,22,67.33,67.45,67.17,67.26,174
20190701|2019-05-21 20:30,22,67.25,67.37,67.25,67.28,56
20190701|2019-05-21 21:00,22,67.35,67.37,67.27,67.33,23
20190701|2019-05-21 21:30,22,67.26,67.26,67.18,67.2,32
20190701|2019-05-21 22:00,22,67.22,67.22,67.13,67.15,23
20190701|2019-05-21 22:30,22,67.17,67.18,67.17,67.18,5
20190701|2019-05-21 23:30,22,67.2,67.32,67.2,67.32,47
20190701|2019-05-22 00:00,22,67.28,67.31,67.28,67.31,5
20190701|2019-05-22 00:30,22,67.26,67.28,67.06,67.07,226
20190701|2019-05-22 01:00,22,67.07,67.07,66.54,66.76,1085
20190701|2019-05-22 01:30,22,66.76,66.85,66.54,66.57,209
20190701|2019-05-22 02:00,22,66.6,66.64,66.3,66.35,236
20190701|2019-05-22 02:30,22,66.32,66.36,66.22,66.24,93
20190701|2019-05-22 03:00,22,66.26,66.34,66.26,66.34,70
20190701|2019-05-22 03:30,22,66.35,66.38,66.32,66.35,67
20190701|2019-05-22 04:00,22,66.37,66.64,66.34,66.56,158
20190701|2019-05-22 04:30,22,66.56,66.56,66.43,66.49,103
20190701|2019-05-22 05:00,22,66.46,66.55,66.35,66.4,113
20190701|2019-05-22 05:30,22,66.4,66.47,66.35,66.37,76
20190701|2019-05-22 06:00,22,66.37,66.37,66.13,66.18,200
20190701|2019-05-22 06:30,22,66.21,66.34,66.2,66.25,62
20190701|2019-05-22 07:00,22,66.25,66.5,66.12,66.27,364
20190701|2019-05-22 07:30,22,66.31,66.55,66.31,66.55,125
20190701|2019-05-22 08:00,22,66.55,66.72,66.51,66.53,299
20190701|2019-05-22 08:30,22,66.52,66.9,66.49,66.85,757
20190701|2019-05-22 09:00,22,66.87,66.87,66.4,66.55,513
20190701|2019-05-22 09:30,22,66.53,66.56,66.16,66.35,742
20190701|2019-05-22 10:00,22,66.32,66.76,66.25,66.64,421
20190701|2019-05-22 10:30,22,66.64,66.91,66.54,66.86,471
20190701|2019-05-22 11:00,22,66.84,66.92,66.56,66.58,352
20190701|2019-05-22 11:30,22,66.6,66.73,66.49,66.56,295
20190701|2019-05-22 12:00,22,66.55,66.63,66.48,66.6,293
20190701|2019-05-22 12:30,22,66.55,66.63,66.49,66.62,290
20190701|2019-05-22 13:00,22,66.64,66.89,66.64,66.66,676
20190701|2019-05-22 20:00,23,66.75,66.8,66.56,66.61,306
20190701|2019-05-22 20:30,23,66.56,66.63,66.53,66.59,58
20190701|2019-05-22 21:00,23,66.57,66.58,66.51,66.52,23
20190701|2019-05-22 21:30,23,66.54,66.89,66.52,66.77,152
20190701|2019-05-22 22:00,23,66.84,66.84,66.68,66.69,27
20190701|2019-05-22 22:30,23,66.66,66.72,66.66,66.72,12
20190701|2019-05-22 23:00,23,66.72,66.72,66.72,66.72,2
20190701|2019-05-23 00:00,23,66.74,66.74,66.74,66.74,3
20190701|2019-05-23 00:30,23,66.7,66.74,66.66,66.7,10
20190701|2019-05-23 01:00,23,66.73,66.73,66.53,66.61,46
20190701|2019-05-23 01:30,23,66.55,66.72,66.54,66.67,106
20190701|2019-05-23 02:00,23,66.65,66.67,66.6,66.65,40
20190701|2019-05-23 02:30,23,66.67,66.89,66.67,66.81,109
20190701|2019-05-23 03:00,23,66.85,66.86,66.75,66.75,64
20190701|2019-05-23 03:30,23,66.72,66.8,66.7,66.79,58
20190701|2019-05-23 04:00,23,66.8,66.91,66.77,66.77,172
20190701|2019-05-23 04:30,23,66.78,66.83,66.7,66.76,62
20190701|2019-05-23 05:00,23,66.71,66.81,66.71,66.81,64
20190701|2019-05-23 05:30,23,66.81,66.89,66.8,66.84,106
20190701|2019-05-23 06:00,23,66.84,67.3,66.81,67.29,330
20190701|2019-05-23 06:30,23,67.29,67.3,67.14,67.15,137
20190701|2019-05-23 07:00,23,67.17,67.37,67.11,67.19,581
20190701|2019-05-23 07:30,23,67.17,67.49,66.98,67.48,932
20190701|2019-05-23 08:00,23,67.49,67.86,67.45,67.84,1080
20190701|2019-05-23 08:30,23,67.84,68,67.45,67.47,787
20190701|2019-05-23 09:00,23,67.48,67.77,67.48,67.64,557
20190701|2019-05-23 09:30,23,67.64,67.8,67.53,67.78,713
20190701|2019-05-23 10:00,23,67.78,67.9,67.75,67.89,455
20190701|2019-05-23 10:30,23,67.91,68.22,67.91,68.15,898
20190701|2019-05-23 11:00,23,68.15,68.16,67.66,67.78,501
20190701|2019-05-23 11:30,23,67.79,67.8,67.48,67.63,552
20190701|2019-05-23 12:00,23,67.63,67.84,67.61,67.84,335
20190701|2019-05-23 12:30,23,67.84,67.85,67.48,67.51,407
20190701|2019-05-23 13:00,23,67.55,67.82,67.39,67.4,927
20190701|2019-05-23 20:00,24,67.35,67.69,67.35,67.64,141
20190701|2019-05-23 20:30,24,67.73,67.76,67.5,67.5,85
20190701|2019-05-23 21:00,24,67.49,67.61,67.44,67.61,23
20190701|2019-05-23 21:30,24,67.54,67.59,67.53,67.53,10
20190701|2019-05-23 22:00,24,67.56,67.69,67.56,67.66,44
20190701|2019-05-23 22:30,24,67.69,67.69,67.62,67.62,9
20190701|2019-05-23 23:00,24,67.6,67.7,67.58,67.7,28
20190701|2019-05-23 23:30,24,67.75,67.75,67.67,67.67,9
20190701|2019-05-24 00:00,24,67.65,67.66,67.61,67.61,18
20190701|2019-05-24 00:30,24,67.59,67.61,67.53,67.59,45
20190701|2019-05-24 01:00,24,67.58,67.58,67.35,67.42,102
20190701|2019-05-24 01:30,24,67.42,67.53,67.4,67.52,38
20190701|2019-05-24 02:00,24,67.53,67.53,67.42,67.48,33
20190701|2019-05-24 02:30,24,67.45,67.45,67.42,67.45,10
20190701|2019-05-24 03:00,24,67.46,67.55,67.45,67.53,27
20190701|2019-05-24 03:30,24,67.55,67.68,67.54,67.68,53
20190701|2019-05-24 04:00,24,67.69,67.8,67.64,67.73,52
20190701|2019-05-24 04:30,24,67.75,67.84,67.73,67.82,59
20190701|2019-05-24 05:00,24,67.83,67.86,67.73,67.75,115
20190701|2019-05-24 05:30,24,67.74,67.85,67.73,67.79,104
20190701|2019-05-24 06:00,24,67.78,67.87,67.74,67.81,82
20190701|2019-05-24 06:30,24,67.83,67.97,67.79,67.94,119
20190701|2019-05-24 07:00,24,67.95,68.28,67.95,68.14,947
20190701|2019-05-24 07:30,24,68.13,68.2,67.98,68.2,244
20190701|2019-05-24 08:00,24,68.19,68.26,68.02,68.05,393
20190701|2019-05-24 08:30,24,68.04,68.22,67.92,68.17,519
20190701|2019-05-24 09:00,24,68.17,68.5,68.05,68.49,521
20190701|2019-05-24 09:30,24,68.5,68.53,68.27,68.48,827
20190701|2019-05-24 10:00,24,68.49,68.56,68.44,68.46,540
20190701|2019-05-24 10:30,24,68.47,68.59,68.31,68.41,404
20190701|2019-05-24 11:00,24,68.41,68.53,68.3,68.5,374
20190701|2019-05-24 11:30,24,68.51,68.51,68.26,68.4,334
20190701|2019-05-24 12:00,24,68.41,68.58,68.38,68.51,289
20190701|2019-05-24 12:30,24,68.52,68.53,68.2,68.32,649
20190701|2019-05-24 13:00,24,68.33,68.41,68.3,68.31,706
20191001|2018-07-19 20:30,20,82.06,82.06,82.06,82.06,1
20191001|2018-07-19 22:00,20,83,83,83,83,1
20191001|2018-07-31 11:00,31,83.65,83.65,83.65,83.65,1
20191001|2018-10-15 13:00,15,78.27,78.27,78.27,78.27,1
20191001|2018-10-31 04:00,31,77.13,77.13,77.13,77.13,2
20191001|2018-12-18 09:00,18,77.73,77.73,77.73,77.73,1
20191001|2019-01-23 09:30,23,74.96,74.96,74.96,74.96,1
20191001|2019-02-04 13:00,4,74.31,74.31,74.31,74.31,1
20191001|2019-02-07 10:00,7,73.96,73.96,73.96,73.96,1
20191001|2019-02-08 08:30,8,74.89,74.89,74.89,74.89,1
20191001|2019-02-11 09:30,11,74.15,74.15,74.15,74.15,1
20191001|2019-02-22 02:00,22,75.25,75.25,75.25,75.25,1
20191001|2019-02-22 12:00,22,74.84,74.84,74,74,2
20191001|2019-02-22 12:30,22,74.65,74.65,74,74,2
20191001|2019-02-22 13:00,22,73.35,73.35,73.35,73.35,1
20191001|2019-03-01 13:00,1,74.39,74.39,74.39,74.39,1
20191001|2019-03-05 12:00,5,74.16,74.16,74.16,74.16,2
20191001|2019-03-12 09:30,12,75,75,75,75,1
20191001|2019-03-13 12:00,13,75.1,75.1,75.1,75.1,1
20191001|2019-03-20 09:00,20,75.56,75.56,75.56,75.56,1
20191001|2019-03-25 13:00,25,76.37,76.37,76.1,76.1,2
20191001|2019-03-27 04:00,27,76.48,76.48,76.48,76.48,1
20191001|2019-03-29 11:00,29,76.13,76.25,76.09,76.25,4
20191001|2019-04-29 12:00,29,76.14,76.14,76.14,76.14,1
20191001|2019-04-29 13:00,29,76.14,76.14,76.14,76.14,1
20191001|2019-04-30 11:00,30,75.57,75.57,75.23,75.23,5
20191001|2019-04-30 13:00,30,75.36,75.36,75.34,75.34,2
20191001|2019-04-30 21:00,1,75.23,75.23,75.23,75.23,1
20191001|2019-05-01 09:00,1,74.91,74.91,74.91,74.91,1
20191001|2019-05-01 11:00,1,74.6,74.6,74.6,74.6,1
20191001|2019-05-02 04:00,2,75.17,75.17,75.17,75.17,1
20191001|2019-05-02 08:30,2,74.63,74.63,74.63,74.63,1
20191001|2019-05-02 09:00,2,74.58,74.58,74.58,74.58,1
20191001|2019-05-02 10:00,2,74.5,74.5,74.37,74.37,3
20191001|2019-05-02 10:30,2,74.54,74.54,74.54,74.54,1
20191001|2019-05-02 11:00,2,74.28,74.28,74.23,74.23,2
20191001|2019-05-02 11:30,2,74.13,74.13,74.13,74.13,1
20191001|2019-05-02 12:00,2,74.17,74.17,74.06,74.06,2
20191001|2019-05-02 12:30,2,74.01,74.01,74.01,74.01,1
20191001|2019-05-02 13:00,2,74.02,74.02,74.02,74.02,1
20191001|2019-05-06 03:30,6,73.14,73.14,73.14,73.14,1
20191001|2019-05-06 09:00,6,72.75,72.75,72.75,72.75,1
20191001|2019-05-06 12:30,6,72.66,72.66,72.66,72.66,1
20191001|2019-05-08 07:30,8,72.46,73.04,72.44,73.03,8
20191001|2019-05-08 09:00,8,72.3,72.3,72.3,72.3,1
20191001|2019-05-09 08:30,9,71.3,71.3,71.3,71.3,1
20191001|2019-05-09 09:00,9,71.32,71.32,71.3,71.3,4
20191001|2019-05-09 13:00,9,71.17,71.18,71.17,71.18,4
20191001|2019-05-10 04:30,10,71,71,71,71,1
20191001|2019-05-10 09:00,10,71,71,71,71,1
20191001|2019-05-10 13:00,10,69.86,69.86,69.86,69.86,1
20191001|2019-05-12 20:30,13,68.48,68.48,68.48,68.48,1
20191001|2019-05-12 21:00,13,68.4,68.4,68.4,68.4,1
20191001|2019-05-12 22:00,13,68.15,68.15,68.15,68.15,1
20191001|2019-05-13 02:30,13,68.16,68.16,68.16,68.16,1
20191001|2019-05-13 11:00,13,66.65,66.65,66.65,66.65,1
20191001|2019-05-13 20:00,14,66.9,67.1,66.9,67.1,5
20191001|2019-05-14 04:00,14,66.53,66.53,66.53,66.53,1
20191001|2019-05-14 04:30,14,67.31,67.31,67.31,67.31,1
20191001|2019-05-14 06:00,14,67.86,67.91,67.86,67.91,2
20191001|2019-05-14 09:30,14,67.37,67.37,67.37,67.37,1
20191001|2019-05-14 10:00,14,67.1,67.1,67.05,67.05,4
20191001|2019-05-15 01:30,15,67.79,67.79,67.79,67.79,2
20191001|2019-05-15 07:00,15,67.22,67.22,67.15,67.15,4
20191001|2019-05-15 08:00,15,67.61,67.63,67.61,67.63,5
20191001|2019-05-15 09:30,15,67.57,67.57,67.57,67.57,1
20191001|2019-05-15 10:00,15,67.45,67.61,67.45,67.61,3
20191001|2019-05-15 10:30,15,67.52,67.82,67.52,67.82,3
20191001|2019-05-15 11:00,15,67.97,67.97,67.85,67.85,3
20191001|2019-05-15 11:30,15,67.85,68.08,67.85,68.08,4
20191001|2019-05-15 12:00,15,68.04,68.04,67.98,68.04,3
20191001|2019-05-15 12:30,15,68.03,68.16,68.03,68.16,3
20191001|2019-05-15 13:00,15,67.97,67.97,67.97,67.97,1
20191001|2019-05-15 20:00,16,68.09,68.09,68.09,68.09,1
20191001|2019-05-16 10:00,16,67.8,67.8,67.8,67.8,1
20191001|2019-05-16 10:30,16,67.69,67.69,67.4,67.4,10
20191001|2019-05-17 10:30,17,66.94,66.94,65.69,65.69,28
20191001|2019-05-20 07:30,20,66.09,66.09,66.09,66.09,1
20191001|2019-05-20 08:00,20,65.99,65.99,65.99,65.99,1
20191001|2019-05-20 13:00,20,66.99,66.99,66.99,66.99,1
20191001|2019-05-21 08:30,21,66.45,66.45,66.45,66.45,1
20191001|2019-05-21 09:00,21,66.76,66.92,66.58,66.92,4
20191001|2019-05-21 10:30,21,67,67.2,67,67.2,17
20191001|2019-05-21 11:00,21,67.2,67.2,67.2,67.2,1
20191001|2019-05-21 11:30,21,67.2,67.2,67.2,67.2,1
20191001|2019-05-21 12:00,21,67.21,67.21,67.21,67.21,1
20191001|2019-05-21 13:00,21,67.2,67.2,67.2,67.2,2
20191001|2019-05-22 10:30,22,66.79,67.02,66.79,67.02,4
20191201|2018-07-03 04:00,3,76.71,76.8,76.69,76.69,22
20191201|2018-07-03 07:00,3,76.8,76.8,76.8,76.8,1
20191201|2018-07-03 09:00,3,77.25,77.25,77.25,77.25,1
20191201|2018-07-03 10:00,3,76.81,76.9,76.75,76.9,18
20191201|2018-07-03 10:30,3,76.75,76.8,76.7,76.8,108
20191201|2018-07-03 11:00,3,76.94,76.95,76.94,76.95,2
20191201|2018-07-03 12:00,3,77.33,77.34,77.03,77.03,7
20191201|2018-07-03 12:30,3,76.9,76.96,76.9,76.96,16
20191201|2018-07-03 13:00,3,76.79,76.79,76.77,76.77,21
20191201|2018-07-04 20:00,5,76.55,76.55,76.5,76.5,18
20191201|2018-07-04 21:00,5,76.3,76.3,76.3,76.3,1
20191201|2018-07-05 00:30,5,77,77,77,77,1
20191201|2018-07-05 06:30,5,76.55,76.55,76.55,76.55,2
20191201|2018-07-05 07:00,5,76.54,76.54,76.54,76.54,1
20191201|2018-07-05 08:00,5,77,77.09,77,77.09,5
20191201|2018-07-05 08:30,5,77,77,77,77,6
20191201|2018-07-05 09:00,5,76.44,76.44,76.44,76.44,1
20191201|2018-07-05 09:30,5,76.41,76.5,76.19,76.19,19
20191201|2018-07-05 10:00,5,76.2,76.23,76,76,130
20191201|2018-07-05 10:30,5,75.86,75.86,75.86,75.86,1
20191201|2018-07-05 11:00,5,76,76,75.99,76,9
20191201|2018-07-05 12:30,5,76.1,76.1,75.99,75.99,37
20191201|2018-07-05 13:00,5,76.13,76.54,76.11,76.54,36
20191201|2018-07-05 21:00,6,76,76.1,76,76.09,9
20191201|2018-07-05 21:30,6,76.07,76.07,76.07,76.07,2
20191201|2018-07-05 23:00,6,76.17,76.17,76.17,76.17,1
20191201|2018-07-06 03:30,6,76.2,76.2,76.2,76.2,1
20191201|2018-07-06 06:00,6,76.05,76.05,76.05,76.05,8
20191201|2018-07-06 06:30,6,76.05,76.05,76.05,76.05,5
20191201|2018-07-06 07:30,6,76.38,76.39,76.38,76.39,6
20191201|2018-07-06 08:00,6,76.18,76.18,76.18,76.18,1
20191201|2018-07-06 08:30,6,76.35,76.45,76.35,76.45,8
20191201|2018-07-06 09:00,6,76.96,76.99,76.95,76.95,13
20191201|2018-07-06 09:30,6,76.94,77.57,76.94,77.57,62
20191201|2018-07-06 10:00,6,77.55,78.16,77.55,77.85,41
20191201|2018-07-06 10:30,6,77.85,78.07,77.81,78.07,16
20191201|2018-07-06 11:00,6,78.1,78.1,78.1,78.1,1
20191201|2018-07-06 11:30,6,78.16,78.17,78.16,78.17,15
20191201|2018-07-06 12:00,6,78.19,78.55,78.19,78.4,28
20191201|2018-07-06 12:30,6,78.6,79,78.6,78.91,46
20191201|2018-07-06 13:00,6,78.96,79.18,78.87,79,48
20191201|2018-07-08 21:00,9,78.66,78.66,78.66,78.66,1
20191201|2018-07-09 03:00,9,79.2,79.2,79.2,79.2,1
20191201|2018-07-09 04:00,9,79.5,79.74,79.5,79.7,10
20191201|2018-07-09 04:30,9,79.8,79.8,79.75,79.75,13
20191201|2018-07-09 05:00,9,79.8,79.8,79.8,79.8,1
20191201|2018-07-09 06:30,9,79.8,79.8,79.8,79.8,2
20191201|2018-07-09 07:00,9,79.8,79.8,79.8,79.8,1
20191201|2018-07-09 07:30,9,79.69,79.7,79.64,79.7,39
20191201|2018-07-09 08:00,9,79.7,79.7,78.8,79,42
20191201|2018-07-09 08:30,9,79,79,79,79,10
20191201|2018-07-09 09:00,9,79.5,79.5,79.5,79.5,19
20191201|2018-07-09 09:30,9,79.19,79.5,79.19,79.5,11
20191201|2018-07-09 12:00,9,79.5,79.53,79.5,79.5,25
20191201|2018-07-09 12:30,9,79.5,79.85,79.5,79.85,65
20191201|2018-07-09 13:00,9,79.9,79.99,79.84,79.92,84
20191201|2018-07-09 20:00,10,79.98,79.98,79.98,79.98,1
20191201|2018-07-09 21:30,10,79.98,79.98,79.98,79.98,5
20191201|2018-07-09 22:00,10,79.88,79.88,79.88,79.88,5
20191201|2018-07-10 01:30,10,79.78,79.78,79.78,79.78,5
20191201|2018-07-10 07:00,10,79.61,79.61,79.6,79.6,6
20191201|2018-07-10 07:30,10,79.41,79.57,79.41,79.57,3
20191201|2018-07-10 08:30,10,79.79,79.98,79.79,79.91,25
20191201|2018-07-10 09:00,10,79.91,79.91,79.91,79.91,1
20191201|2018-07-10 09:30,10,79.87,79.95,79.87,79.95,4
20191201|2018-07-10 10:00,10,79.85,79.86,79.75,79.75,50
20191201|2018-07-10 10:30,10,79.71,79.71,79.71,79.71,2
20191201|2018-07-10 11:00,10,79.9,79.96,79.9,79.93,96
20191201|2018-07-10 11:30,10,79.85,79.85,79.85,79.85,1
20191201|2018-07-10 12:00,10,79.8,79.8,79.8,79.8,11
20191201|2018-07-10 12:30,10,79.92,79.92,79.8,79.89,133
20191201|2018-07-10 13:00,10,79.86,79.9,79.8,79.8,45
20191201|2018-07-10 20:00,11,79.88,79.9,78.45,78.45,84
20191201|2018-07-10 20:30,11,78.45,78.45,78.3,78.34,19
20191201|2018-07-11 03:00,11,78.38,78.38,78.38,78.38,5
20191201|2018-07-11 05:30,11,78.41,78.41,78.41,78.41,1
20191201|2018-07-11 08:00,11,78.6,78.6,78.6,78.6,1
20191201|2018-07-11 08:30,11,78.98,79,78.98,79,2
20191201|2018-07-11 09:30,11,78.64,78.64,78.64,78.64,3
20191201|2018-07-11 10:00,11,78.46,78.46,78.41,78.41,2
20191201|2018-07-11 10:30,11,78.52,78.52,78.5,78.5,40
20191201|2018-07-11 11:00,11,78.32,78.32,78.32,78.32,7
20191201|2018-07-11 12:00,11,78.4,78.4,78.4,78.4,1
20191201|2018-07-11 13:00,11,78.47,78.47,78.38,78.47,12
20191201|2018-07-11 20:00,12,78.45,78.45,78.45,78.45,3
20191201|2018-07-11 23:30,12,78.9,78.9,78.9,78.9,9
20191201|2018-07-12 00:30,12,79,79,79,79,3
20191201|2018-07-12 01:30,12,79,79,79,79,1
20191201|2018-07-12 03:30,12,79.4,79.4,79.4,79.4,1
20191201|2018-07-12 05:30,12,79.35,79.35,79.35,79.35,1
20191201|2018-07-12 07:30,12,79.29,79.36,79.25,79.25,22
20191201|2018-07-12 08:00,12,79.2,79.2,78.98,78.98,6
20191201|2018-07-12 08:30,12,78.98,79,78.98,79,6
20191201|2018-07-12 09:00,12,79.02,79.14,79.02,79.07,34
20191201|2018-07-12 09:30,12,79.14,79.15,79.06,79.15,33
20191201|2018-07-12 10:00,12,79.07,79.07,79.06,79.06,15
20191201|2018-07-12 10:30,12,79.15,79.2,79.15,79.2,31
20191201|2018-07-12 11:00,12,79.37,79.75,79.37,79.75,40
20191201|2018-07-12 11:30,12,79.75,80,79.75,80,417
20191201|2018-07-12 12:00,12,80.1,80.21,80,80.21,19
20191201|2018-07-12 12:30,12,80.26,80.95,80.22,80.95,68
20191201|2018-07-12 13:00,12,80.95,81.65,80.95,81.41,90
20191201|2018-07-12 20:00,13,81.4,81.5,81.4,81.4,20
20191201|2018-07-12 21:30,13,81.43,81.45,81.43,81.45,5
20191201|2018-07-12 22:00,13,81.42,81.42,81.25,81.25,20
20191201|2018-07-13 01:00,13,80.9,80.9,80.3,80.3,25
20191201|2018-07-13 03:00,13,80.8,80.8,80.8,80.8,2
20191201|2018-07-13 04:00,13,80.7,80.7,80.7,80.7,3
20191201|2018-07-13 04:30,13,80.7,80.7,80.7,80.7,4
20191201|2018-07-13 07:00,13,80.7,80.7,80.62,80.62,5
20191201|2018-07-13 07:30,13,80.3,80.3,80.3,80.3,9
20191201|2018-07-13 08:30,13,80.31,80.38,80.31,80.31,4
20191201|2018-07-13 09:00,13,80.35,80.35,80.1,80.2,163
20191201|2018-07-13 09:30,13,80.4,80.8,80.4,80.8,24
20191201|2018-07-13 10:00,13,80.82,80.97,80.45,80.97,8
20191201|2018-07-13 10:30,13,81,81.2,81,81.2,12
20191201|2018-07-13 11:00,13,81.17,81.2,81.17,81.2,54
20191201|2018-07-13 11:30,13,81.2,81.35,81.19,81.35,10
20191201|2018-07-13 12:00,13,81.35,81.35,81.17,81.2,9
20191201|2018-07-13 12:30,13,81.35,81.35,81.35,81.35,3
20191201|2018-07-13 13:00,13,81.35,81.4,81.3,81.3,73
20191201|2018-07-15 20:00,16,81.39,81.39,81.39,81.39,4
20191201|2018-07-16 05:30,16,81.3,81.3,81.3,81.3,9
20191201|2018-07-16 06:00,16,81.3,81.3,81.3,81.3,4
20191201|2018-07-16 07:00,16,81.3,81.38,81.3,81.38,19
20191201|2018-07-16 07:30,16,81.21,81.35,81.2,81.2,22
20191201|2018-07-16 08:00,16,81.2,81.2,81.2,81.2,2
20191201|2018-07-16 08:30,16,81.2,81.2,81.05,81.2,22
20191201|2018-07-16 09:30,16,81,81,80.8,80.8,20
20191201|2018-07-16 10:00,16,80.8,80.93,80.79,80.93,25
20191201|2018-07-16 10:30,16,80.9,80.9,80.71,80.71,6
20191201|2018-07-16 11:30,16,80.9,80.9,80.9,80.9,2
20191201|2018-07-16 12:00,16,80.9,80.9,80.9,80.9,42
20191201|2018-07-16 12:30,16,80.9,80.9,80.9,80.9,3
20191201|2018-07-16 13:00,16,80.9,80.9,80.69,80.69,3
20191201|2018-07-16 21:30,17,80.45,80.45,80.45,80.45,1
20191201|2018-07-16 22:30,17,80.25,80.25,80.25,80.25,6
20191201|2018-07-16 23:00,17,80.25,80.25,80.2,80.2,15
20191201|2018-07-17 00:30,17,80.15,80.15,80.15,80.15,10
20191201|2018-07-17 01:00,17,80.16,80.16,80.16,80.16,1
20191201|2018-07-17 09:00,17,80.8,80.9,80.8,80.9,42
20191201|2018-07-17 11:00,17,80.88,80.9,80.86,80.86,14
20191201|2018-07-17 11:30,17,80.9,80.9,80.9,80.9,3
20191201|2018-07-17 12:00,17,80.9,81,80.9,81,33
20191201|2018-07-17 13:00,17,80.57,80.57,80.57,80.57,1
20191201|2018-07-17 20:00,18,80.9,80.9,80.9,80.9,2
20191201|2018-07-18 00:00,18,80.9,80.9,80.9,80.9,9
20191201|2018-07-18 02:30,18,80.9,80.9,80.9,80.9,3
20191201|2018-07-18 07:30,18,80.98,81,80.98,81,4
20191201|2018-07-18 08:30,18,81.28,81.3,81.28,81.3,5
20191201|2018-07-18 10:00,18,81,81,80.9,80.9,18
20191201|2018-07-18 10:30,18,81.05,81.1,80.9,81.1,15
20191201|2018-07-18 11:00,18,81.15,81.15,80.91,80.91,4
20191201|2018-07-18 11:30,18,81.15,81.15,81.14,81.15,4
20191201|2018-07-18 12:00,18,81.2,81.28,81.2,81.28,11
20191201|2018-07-18 13:00,18,81.03,81.03,81.03,81.03,1
20191201|2018-07-18 22:00,19,81.3,81.3,81.3,81.3,52
20191201|2018-07-18 23:30,19,80.95,80.95,80.95,80.95,1
20191201|2018-07-19 03:30,19,80.93,80.93,80.93,80.93,3
20191201|2018-07-19 04:00,19,81.12,81.26,81.12,81.26,8
20191201|2018-07-19 04:30,19,81.25,81.25,81.25,81.25,3
20191201|2018-07-19 07:30,19,80.75,80.75,80.75,80.75,2
20191201|2018-07-19 08:30,19,80.84,80.84,80.75,80.75,29
20191201|2018-07-19 09:00,19,80.8,81,80.79,81,22
20191201|2018-07-19 09:30,19,80.75,80.75,80.75,80.75,2
20191201|2018-07-19 10:00,19,80.75,80.75,80.75,80.75,11
20191201|2018-07-19 10:30,19,81,81,81,81,27
20191201|2018-07-19 22:00,20,80.9,80.9,80.9,80.9,1
20191201|2018-07-20 03:00,20,80.95,80.95,80.95,80.95,1
20191201|2018-07-20 03:30,20,81,81,81,81,1
20191201|2018-07-20 04:00,20,80.95,80.95,80.95,80.95,2
20191201|2018-07-20 05:30,20,80.69,80.69,80.3,80.31,53
20191201|2018-07-20 06:00,20,80.31,80.31,80.1,80.1,6
20191201|2018-07-20 06:30,20,80.5,80.5,80.5,80.5,1
20191201|2018-07-20 07:30,20,80.49,80.5,80.49,80.5,5
20191201|2018-07-20 08:00,20,80.5,80.5,80.5,80.5,10
20191201|2018-07-20 08:30,20,80.4,80.45,80.3,80.3,30
20191201|2018-07-20 09:00,20,80.6,80.6,80.6,80.6,10
20191201|2018-07-20 09:30,20,80.33,80.69,80.33,80.69,8
20191201|2018-07-20 10:00,20,80.1,80.3,80.09,80.3,71
20191201|2018-07-20 10:30,20,80.46,80.54,80.37,80.46,43
20191201|2018-07-20 11:00,20,80.3,80.3,80.09,80.09,5
20191201|2018-07-20 11:30,20,80.06,80.06,80.04,80.04,9
20191201|2018-07-20 12:30,20,80.44,80.44,80.44,80.44,2
20191201|2018-07-22 20:30,23,79.95,79.95,79.9,79.9,21
20191201|2018-07-23 07:00,23,79.95,79.95,79.95,79.95,1
20191201|2018-07-23 08:00,23,79.98,79.98,79.98,79.98,10
20191201|2018-07-23 08:30,23,79.99,80.1,79.99,80.1,9
20191201|2018-07-23 09:00,23,80.1,80.1,80.1,80.1,13
20191201|2018-07-23 09:30,23,80,80.04,80,80.04,15
20191201|2018-07-23 10:00,23,80.1,80.1,80.1,80.1,4
20191201|2018-07-23 11:00,23,80.34,80.34,80.34,80.34,3
20191201|2018-07-23 11:30,23,80.33,80.34,80.33,80.34,3
20191201|2018-07-23 13:00,23,80.4,80.4,80.4,80.4,1
20191201|2018-07-24 01:00,24,80.7,80.7,80.7,80.7,1
20191201|2018-07-24 03:00,24,80.55,80.55,80.55,80.55,1
20191201|2018-07-24 08:30,24,80.52,80.52,80.52,80.52,2
20191201|2018-07-24 09:00,24,80.52,80.52,80.52,80.52,2
20191201|2018-07-24 11:00,24,80.03,80.03,80.03,80.03,4
20191201|2018-07-24 12:00,24,80.51,80.6,80.51,80.6,3
20191201|2018-07-24 20:30,25,80.69,80.69,80.69,80.69,1
20191201|2018-07-24 21:00,25,80.5,80.5,80.5,80.5,4
20191201|2018-07-25 06:30,25,80.65,80.65,80.65,80.65,11
20191201|2018-07-25 07:00,25,80.65,80.65,80.65,80.65,4
20191201|2018-07-25 07:30,25,80.82,80.82,80.75,80.75,51
20191201|2018-07-25 08:00,25,80.75,80.75,80.75,80.75,33
20191201|2018-07-25 08:30,25,80.75,80.75,80.6,80.6,46
20191201|2018-07-25 09:00,25,80.66,80.66,80.61,80.61,47
20191201|2018-07-25 09:30,25,80.6,80.6,80.6,80.6,24
20191201|2018-07-25 10:30,25,80.6,80.6,80.6,80.6,1
20191201|2018-07-25 11:00,25,80.47,80.47,80.47,80.47,3
20191201|2018-07-25 12:30,25,80.6,80.6,80.56,80.6,50
20191201|2018-07-25 13:00,25,80.56,80.56,80.36,80.36,47
20191201|2018-07-25 20:00,26,80.6,80.6,80.6,80.6,5
20191201|2018-07-25 20:30,26,80.6,80.6,80.6,80.6,61
20191201|2018-07-25 21:30,26,80.6,80.6,80.6,80.6,3
20191201|2018-07-26 04:00,26,80.5,80.5,80.5,80.5,1
20191201|2018-07-26 07:00,26,80.47,80.48,80.47,80.48,3
20191201|2018-07-26 07:30,26,80.23,80.23,80.2,80.2,2
20191201|2018-07-26 08:00,26,80.2,80.6,80.2,80.3,22
20191201|2018-07-26 09:30,26,80.18,80.18,80.15,80.15,4
20191201|2018-07-26 10:00,26,80.3,80.6,80.3,80.5,23
20191201|2018-07-26 10:30,26,80.29,80.45,80.29,80.45,17
20191201|2018-07-26 11:00,26,80.45,80.45,80.27,80.28,12
20191201|2018-07-26 11:30,26,80.5,80.6,80.5,80.57,62
20191201|2018-07-26 12:00,26,80.6,80.6,80.6,80.6,7
20191201|2018-07-26 13:00,26,80.59,80.59,80.59,80.59,1
20191201|2018-07-26 20:30,27,80.6,80.6,80.6,80.6,1
20191201|2018-07-26 21:30,27,80.6,80.6,80.6,80.6,2
20191201|2018-07-27 00:30,27,80.6,80.6,80.6,80.6,2
20191201|2018-07-27 08:00,27,80.3,80.33,80.3,80.33,3
20191201|2018-07-27 08:30,27,80.36,80.38,80.34,80.38,17
20191201|2018-07-27 09:00,27,80.45,80.45,80.44,80.45,6
20191201|2018-07-27 09:30,27,80.5,80.51,80.46,80.5,16
20191201|2018-07-27 10:00,27,80.56,80.59,80.56,80.58,11
20191201|2018-07-27 11:30,27,80.53,80.55,80.5,80.55,10
20191201|2018-07-27 12:00,27,80.52,80.52,80.51,80.52,16
20191201|2018-07-27 12:30,27,80.42,80.42,80.4,80.4,18
20191201|2018-07-27 13:00,27,80.4,80.53,80.4,80.53,2
20191201|2018-07-29 21:00,30,80.42,80.42,80.25,80.25,5
20191201|2018-07-30 02:00,30,80.6,80.6,80.6,80.6,1
20191201|2018-07-30 03:00,30,80.8,80.8,80.8,80.8,68
20191201|2018-07-30 04:00,30,80.8,80.8,80.8,80.8,3
20191201|2018-07-30 04:30,30,80.8,80.8,80.8,80.8,19
20191201|2018-07-30 05:00,30,80.8,80.8,80.8,80.8,5
20191201|2018-07-30 05:30,30,80.8,80.8,80.8,80.8,1
20191201|2018-07-30 06:00,30,80.8,80.8,80.75,80.75,57
20191201|2018-07-30 06:30,30,80.8,80.8,80.8,80.8,17
20191201|2018-07-30 07:00,30,80.8,80.8,80.8,80.8,49
20191201|2018-07-30 08:00,30,80.8,80.98,80.8,80.98,53
20191201|2018-07-30 08:30,30,80.98,80.98,80.46,80.65,7
20191201|2018-07-30 09:30,30,80.9,80.9,80.8,80.9,52
20191201|2018-07-30 10:00,30,80.95,80.97,80.85,80.85,13
20191201|2018-07-30 10:30,30,80.85,80.85,80.85,80.85,4
20191201|2018-07-30 11:00,30,80.85,80.85,80.85,80.85,88
20191201|2018-07-30 11:30,30,80.8,80.8,80.68,80.75,67
20191201|2018-07-30 12:00,30,80.7,80.85,80.7,80.75,34
20191201|2018-07-30 12:30,30,80.7,80.75,80.67,80.72,58
20191201|2018-07-30 13:00,30,80.71,80.71,80.48,80.48,6
20191201|2018-07-31 03:30,31,80.92,80.97,80.91,80.97,21
20191201|2018-07-31 04:00,31,80.97,80.98,80.97,80.98,22
20191201|2018-07-31 04:30,31,80.98,81,80.97,80.97,45
20191201|2018-07-31 05:00,31,80.96,80.96,80.96,80.96,2
20191201|2018-07-31 06:00,31,80.85,80.85,80.85,80.85,2
20191201|2018-07-31 07:00,31,80.92,81,80.92,81,36
20191201|2018-07-31 07:30,31,81,81,80.85,81,30
20191201|2018-07-31 08:00,31,80.98,81,80.95,80.98,72
20191201|2018-07-31 08:30,31,80.98,81,80.98,81,110
20191201|2018-07-31 09:00,31,81.2,81.3,81.2,81.3,97
20191201|2018-07-31 09:30,31,81.3,81.3,81.14,81.25,150
20191201|2018-07-31 10:00,31,81.24,81.45,81.24,81.45,64
20191201|2018-07-31 10:30,31,81.5,81.5,81.36,81.36,21
20191201|2018-07-31 11:00,31,81.5,81.5,81.37,81.38,6
20191201|2018-07-31 11:30,31,81.33,81.33,81.3,81.3,5
20191201|2018-07-31 12:00,31,81.41,81.45,81.35,81.35,20
20191201|2018-07-31 12:30,31,81.44,81.45,81.42,81.42,49
20191201|2018-07-31 13:00,31,81.45,81.45,81.05,81.08,17
20191201|2018-07-31 20:00,1,80.89,80.89,80.89,80.89,1
20191201|2018-08-01 00:30,1,80.89,80.89,80.89,80.89,12
20191201|2018-08-01 05:30,1,80.89,80.89,80.89,80.89,5
20191201|2018-08-01 06:00,1,81.17,81.17,81.17,81.17,1
20191201|2018-08-01 07:30,1,81.39,81.39,81.39,81.39,1
20191201|2018-08-01 08:00,1,81.31,81.45,81.3,81.45,18
20191201|2018-08-01 08:30,1,81.45,81.45,81.45,81.45,33
20191201|2018-08-01 09:00,1,81.4,81.45,81.4,81.44,11
20191201|2018-08-01 09:30,1,81.31,81.31,81.3,81.3,2
20191201|2018-08-01 10:30,1,81.2,81.2,81.2,81.2,22
20191201|2018-08-01 11:30,1,81.35,81.35,81.35,81.35,2
20191201|2018-08-01 12:00,1,81.35,81.35,81.35,81.35,1
20191201|2018-08-01 12:30,1,80.89,80.89,80.88,80.88,51
20191201|2018-08-01 13:00,1,80.88,80.88,80.84,80.84,135
20191201|2018-08-01 20:00,2,80.84,81.02,80.84,80.84,12
20191201|2018-08-01 20:30,2,80.84,80.84,80.82,80.82,32
20191201|2018-08-01 23:30,2,80.75,80.75,80.75,80.75,1
20191201|2018-08-02 00:30,2,80.6,80.77,80.6,80.77,11
20191201|2018-08-02 01:00,2,80.54,80.54,80.54,80.54,1
20191201|2018-08-02 07:00,2,80.82,80.82,80.77,80.77,4
20191201|2018-08-02 08:00,2,81.4,81.44,81,81,12
20191201|2018-08-02 08:30,2,81.01,81.01,80.97,80.97,22
20191201|2018-08-02 09:00,2,81.1,81.1,80.98,80.98,3
20191201|2018-08-02 09:30,2,81.03,81.03,81.02,81.02,4
20191201|2018-08-02 10:00,2,80.96,81.13,80.9,81.13,50
20191201|2018-08-02 10:30,2,81.1,81.25,81.1,81.25,10
20191201|2018-08-02 11:00,2,81.3,81.4,81.28,81.39,16
20191201|2018-08-02 13:00,2,81.46,81.47,81.46,81.47,22
20191201|2018-08-02 22:00,3,81.46,81.49,81.46,81.49,26
20191201|2018-08-03 00:30,3,81.48,81.49,81.48,81.49,4
20191201|2018-08-03 01:00,3,81.49,81.5,81.42,81.42,23
20191201|2018-08-03 03:30,3,81.1,81.1,81.1,81.1,10
20191201|2018-08-03 07:00,3,81.02,81.02,81.02,81.02,1
20191201|2018-08-03 07:30,3,80.9,80.9,80.9,80.9,1
20191201|2018-08-03 08:00,3,81,81,80.84,80.84,7
20191201|2018-08-03 08:30,3,80.6,80.6,80.1,80.13,63
20191201|2018-08-03 09:00,3,80.2,80.2,80.02,80.02,26
20191201|2018-08-03 09:30,3,80.47,80.48,80.45,80.48,12
20191201|2018-08-03 10:00,3,80.48,80.49,80.48,80.49,2
20191201|2018-08-03 12:30,3,80.65,80.65,80.6,80.6,43
20191201|2018-08-03 13:00,3,80.91,81.46,80.91,81.46,15
20191201|2018-08-05 20:00,6,80.79,80.79,80.73,80.73,15
20191201|2018-08-05 22:00,6,80.9,80.9,80.9,80.9,1
20191201|2018-08-06 00:30,6,80.73,80.73,80.71,80.71,5
20191201|2018-08-06 01:00,6,80.71,80.71,80.64,80.64,19
20191201|2018-08-06 01:30,6,81.25,81.25,81.25,81.25,5
20191201|2018-08-06 07:30,6,81.05,81.05,81.05,81.05,1
20191201|2018-08-06 08:00,6,81.33,81.47,81.33,81.47,16
20191201|2018-08-06 08:30,6,81.21,81.21,81.21,81.21,1
20191201|2018-08-06 09:00,6,81.47,81.47,81.47,81.47,9
20191201|2018-08-06 09:30,6,81.2,81.2,81.2,81.2,2
20191201|2018-08-06 10:00,6,81.25,81.25,81.25,81.25,4
20191201|2018-08-06 11:00,6,81.3,81.5,81.3,81.5,45
20191201|2018-08-06 13:00,6,81.3,81.3,81.26,81.26,16
20191201|2018-08-06 20:00,7,81.3,81.5,81.3,81.5,9
20191201|2018-08-06 22:00,7,81.49,81.49,81.49,81.49,1
20191201|2018-08-06 22:30,7,81.49,81.49,81.49,81.49,1
20191201|2018-08-06 23:30,7,81.5,81.5,81.5,81.5,1
20191201|2018-08-07 00:00,7,81.5,81.5,81.5,81.5,75
20191201|2018-08-07 00:30,7,81.5,81.5,81.5,81.5,17
20191201|2018-08-07 01:00,7,81.5,81.5,81.5,81.5,31
20191201|2018-08-07 01:30,7,81.5,81.5,81.5,81.5,2
20191201|2018-08-07 02:00,7,81.65,81.65,81.65,81.65,5
20191201|2018-08-07 02:30,7,81.89,81.89,81.89,81.89,1
20191201|2018-08-07 03:30,7,81.55,81.55,81.5,81.5,10
20191201|2018-08-07 04:00,7,81.48,81.48,81.48,81.48,1
20191201|2018-08-07 04:30,7,81.49,81.49,81.49,81.49,3
20191201|2018-08-07 05:00,7,81.49,81.49,81.49,81.49,6
20191201|2018-08-07 05:30,7,81.49,81.49,81.49,81.49,1
20191201|2018-08-07 06:00,7,81.49,81.49,81.49,81.49,2
20191201|2018-08-07 07:00,7,81.42,81.49,81.42,81.49,5
20191201|2018-08-07 07:30,7,81.31,81.31,81.25,81.25,2
20191201|2018-08-07 08:00,7,80.91,80.95,80.77,80.77,17
20191201|2018-08-07 08:30,7,80.9,81.08,80.8,80.9,73
20191201|2018-08-07 09:00,7,80.9,80.9,80.57,80.57,31
20191201|2018-08-07 09:30,7,80.75,80.8,80.75,80.8,9
20191201|2018-08-07 10:00,7,81,81.04,80.97,80.97,32
20191201|2018-08-07 10:30,7,81.09,81.2,81.09,81.2,10
20191201|2018-08-07 11:00,7,81.31,81.36,81.31,81.36,5
20191201|2018-08-07 11:30,7,81.38,81.38,81.12,81.12,23
20191201|2018-08-07 12:00,7,81.1,81.1,81.1,81.1,16
20191201|2018-08-07 12:30,7,81.1,81.1,81.1,81.1,3
20191201|2018-08-07 13:00,7,81,81,80.85,80.85,13
20191201|2018-08-07 21:30,8,81.34,81.48,81.34,81.48,25
20191201|2018-08-08 01:30,8,81.48,81.48,81.45,81.48,10
20191201|2018-08-08 09:00,8,81.37,81.37,81.37,81.37,5
20191201|2018-08-08 09:30,8,80.9,80.9,80.7,80.7,17
20191201|2018-08-08 10:00,8,80.7,80.75,80.7,80.75,4
20191201|2018-08-08 11:30,8,80.61,80.61,80.55,80.55,10
20191201|2018-08-08 13:00,8,80.69,80.69,80.67,80.68,27
20191201|2018-08-09 04:30,9,80.75,80.75,80.75,80.75,1
20191201|2018-08-09 07:30,9,81,81,81,81,2
20191201|2018-08-09 08:30,9,80.81,81.13,80.81,81.05,4
20191201|2018-08-09 09:00,9,80.89,81,80.89,81,30
20191201|2018-08-09 09:30,9,80.89,80.89,80.89,80.89,1
20191201|2018-08-09 10:00,9,80.93,80.93,80.93,80.93,5
20191201|2018-08-09 10:30,9,81,81,81,81,44
20191201|2018-08-09 12:30,9,80.96,80.96,80.96,80.96,2
20191201|2018-08-09 13:00,9,80.84,81.09,80.62,80.62,19
20191201|2018-08-09 20:00,10,80.79,80.79,80.79,80.79,44
20191201|2018-08-09 22:00,10,80.8,80.8,80.79,80.79,2
20191201|2018-08-10 01:00,10,80.79,80.79,80.79,80.79,1
20191201|2018-08-10 02:00,10,80.86,80.86,80.86,80.86,2
20191201|2018-08-10 02:30,10,80.86,80.86,80.86,80.86,1
20191201|2018-08-10 05:00,10,81,81,81,81,6
20191201|2018-08-10 07:00,10,80.86,80.86,80.86,80.86,3
20191201|2018-08-10 08:00,10,80.86,80.86,80.86,80.86,5
20191201|2018-08-10 08:30,10,80.86,80.86,80.86,80.86,36
20191201|2018-08-10 09:00,10,80.86,80.87,80.86,80.86,34
20191201|2018-08-10 10:00,10,80.86,80.86,80.86,80.86,3
20191201|2018-08-10 10:30,10,81,81,81,81,5
20191201|2018-08-10 11:00,10,80.86,80.86,80.07,80.19,234
20191201|2018-08-10 11:30,10,80.19,80.19,80.19,80.19,23
20191201|2018-08-10 12:00,10,80.14,80.14,80.14,80.14,3
20191201|2018-08-10 12:30,10,80.15,80.15,79.89,79.89,85
20191201|2018-08-10 13:00,10,79.89,80.1,79.89,79.89,42
20191201|2018-08-12 20:00,13,80.15,80.2,80.15,80.15,15
20191201|2018-08-12 20:30,13,80,80,80,80,20
20191201|2018-08-12 21:00,13,79.9,79.9,79.9,79.9,3
20191201|2018-08-13 01:30,13,79.9,79.9,79.9,79.9,19
20191201|2018-08-13 02:00,13,79.9,79.9,79.9,79.9,29
20191201|2018-08-13 02:30,13,79.9,79.9,79.9,79.9,54
20191201|2018-08-13 04:30,13,80.25,80.3,80.25,80.3,13
20191201|2018-08-13 08:00,13,79.86,79.86,79.8,79.8,97
20191201|2018-08-13 08:30,13,79.8,79.8,79.5,79.5,96
20191201|2018-08-13 09:00,13,79.2,79.25,79.05,79.05,19
20191201|2018-08-13 09:30,13,79.1,79.1,79.06,79.07,36
20191201|2018-08-13 10:00,13,79.06,79.06,78.85,78.85,38
20191201|2018-08-13 10:30,13,78.6,78.6,78.57,78.6,25
20191201|2018-08-13 11:00,13,78.59,78.59,78.3,78.3,153
20191201|2018-08-13 11:30,13,78.11,78.15,78.07,78.15,80
20191201|2018-08-13 12:00,13,78.15,78.15,78.15,78.15,61
20191201|2018-08-13 12:30,13,78.05,78.15,78.05,78.15,6
20191201|2018-08-13 13:00,13,78.15,78.15,78.15,78.15,266
20191201|2018-08-13 20:00,14,78.1,78.15,78,78.15,12
20191201|2018-08-13 20:30,14,78.15,78.15,78.15,78.15,2
20191201|2018-08-13 21:30,14,78.15,78.15,78.15,78.15,2
20191201|2018-08-13 22:00,14,78.15,78.15,78.14,78.15,14
20191201|2018-08-13 22:30,14,78.14,78.14,78.14,78.14,1
20191201|2018-08-13 23:00,14,78.15,78.15,78.15,78.15,10
20191201|2018-08-14 02:00,14,78.15,78.15,78.15,78.15,13
20191201|2018-08-14 03:30,14,78.15,78.15,78.15,78.15,4
20191201|2018-08-14 04:00,14,78.15,78.15,78.15,78.15,27
20191201|2018-08-14 04:30,14,78.15,78.15,78.15,78.15,18
20191201|2018-08-14 05:00,14,78.15,78.15,78.05,78.05,14
20191201|2018-08-14 05:30,14,78.02,78.15,78,78,30
20191201|2018-08-14 06:00,14,78,78,78,78,2
20191201|2018-08-14 06:30,14,78,78.15,78,78.15,22
20191201|2018-08-14 07:00,14,78,78,78,78,2
20191201|2018-08-14 07:30,14,78.15,78.15,78.15,78.15,5
20191201|2018-08-14 08:00,14,78.15,78.15,78.15,78.15,2
20191201|2018-08-14 08:30,14,78.02,78.15,78,78,8
20191201|2018-08-14 09:30,14,78.15,78.15,78.15,78.15,25
20191201|2018-08-14 10:00,14,78.15,78.15,78.05,78.09,31
20191201|2018-08-14 10:30,14,78.05,78.09,78.05,78.09,25
20191201|2018-08-14 11:00,14,78.02,78.02,78.02,78.02,1
20191201|2018-08-14 12:00,14,78.07,78.15,78.02,78.03,26
20191201|2018-08-14 12:30,14,78.03,78.15,78.03,78.15,63
20191201|2018-08-14 13:00,14,78.03,78.19,78.03,78.19,42
20191201|2018-08-14 20:00,15,78.29,78.29,78.29,78.29,10
20191201|2018-08-14 20:30,15,78.42,78.42,78.42,78.42,2
20191201|2018-08-14 22:00,15,78.5,78.5,78.5,78.5,4
20191201|2018-08-15 03:00,15,78.25,78.25,78.25,78.25,3
20191201|2018-08-15 03:30,15,78.25,78.25,78.25,78.25,41
20191201|2018-08-15 04:30,15,78.25,78.25,78.25,78.25,13
20191201|2018-08-15 05:30,15,78.05,78.05,78.05,78.05,5
20191201|2018-08-15 06:00,15,78.05,78.05,78.05,78.05,10
20191201|2018-08-15 07:00,15,78.05,78.05,77.99,78,19
20191201|2018-08-15 07:30,15,78.03,78.05,78.03,78.05,7
20191201|2018-08-15 09:00,15,78.05,78.06,78.05,78.05,6
20191201|2018-08-15 09:30,15,78.05,78.05,77.55,77.55,173
20191201|2018-08-15 10:00,15,77.55,77.55,77.25,77.43,169
20191201|2018-08-15 10:30,15,77.43,77.43,77.17,77.18,72
20191201|2018-08-15 11:00,15,77.21,77.21,77.12,77.2,87
20191201|2018-08-15 11:30,15,77.2,77.2,77.05,77.05,134
20191201|2018-08-15 12:00,15,77.1,77.15,77.1,77.15,9
20191201|2018-08-15 12:30,15,77.1,77.1,77.04,77.06,12
20191201|2018-08-15 13:00,15,77,77,76.91,76.91,79
20191201|2018-08-15 20:00,16,76.75,76.82,76.75,76.82,10
20191201|2018-08-15 20:30,16,76.8,76.84,76.8,76.84,44
20191201|2018-08-15 22:00,16,77.39,77.39,77.25,77.25,2
20191201|2018-08-16 00:00,16,77.4,77.4,77.4,77.4,6
20191201|2018-08-16 02:00,16,77.4,77.4,77.4,77.4,4
20191201|2018-08-16 03:00,16,76.8,76.8,76.8,76.8,6
20191201|2018-08-16 05:00,16,76.79,77,76.79,77,27
20191201|2018-08-16 05:30,16,76.75,76.75,76.6,76.6,30
20191201|2018-08-16 06:00,16,76.61,76.61,76.61,76.61,1
20191201|2018-08-16 06:30,16,77.02,77.02,77.02,77.02,1
20191201|2018-08-16 07:30,16,77.32,77.64,77.32,77.64,12
20191201|2018-08-16 08:00,16,77.74,77.74,77.64,77.7,46
20191201|2018-08-16 08:30,16,77.67,77.7,77.67,77.7,7
20191201|2018-08-16 09:00,16,77.67,77.7,77.64,77.64,58
20191201|2018-08-16 10:00,16,77.27,77.27,77.13,77.13,33
20191201|2018-08-16 11:30,16,77.26,77.26,77.26,77.26,19
20191201|2018-08-16 12:00,16,77.26,77.26,77.26,77.26,26
20191201|2018-08-16 13:00,16,77.2,77.2,77.14,77.14,18
20191201|2018-08-16 20:00,17,77.1,77.1,77.1,77.1,1
20191201|2018-08-17 04:00,17,77.1,77.1,77.1,77.1,44
20191201|2018-08-17 05:30,17,77.22,77.23,77.22,77.23,2
20191201|2018-08-17 07:00,17,77.1,77.1,77,77,27
20191201|2018-08-17 07:30,17,77.36,77.36,77.36,77.36,1
20191201|2018-08-17 08:00,17,77.21,77.21,77.14,77.15,86
20191201|2018-08-17 08:30,17,77.15,77.16,76.95,76.95,67
20191201|2018-08-17 09:00,17,77.06,77.06,76.9,76.9,47
20191201|2018-08-17 09:30,17,77.39,77.39,77.39,77.39,1
20191201|2018-08-17 10:30,17,77.3,77.3,77.25,77.25,9
20191201|2018-08-17 11:30,17,77.19,77.2,77.19,77.2,2
20191201|2018-08-17 12:00,17,77.25,77.25,77.2,77.2,16
20191201|2018-08-17 12:30,17,77.2,77.2,77.2,77.2,1
20191201|2018-08-17 13:00,17,77.2,77.49,77.2,77.49,4
20191201|2018-08-19 20:00,20,77.74,78.12,77.74,78.12,31
20191201|2018-08-19 20:30,20,78.37,78.37,78.19,78.19,2
20191201|2018-08-20 04:00,20,77.66,77.66,77.66,77.66,1
20191201|2018-08-20 08:00,20,78.18,78.48,78.12,78.48,92
20191201|2018-08-20 08:30,20,78.28,78.3,78.16,78.17,14
20191201|2018-08-20 09:00,20,78.02,78.02,77.74,77.97,16
20191201|2018-08-20 10:00,20,78.03,78.09,77.9,77.9,5
20191201|2018-08-20 11:30,20,77.9,77.9,77.9,77.9,5
20191201|2018-08-20 12:00,20,78,78,78,78,2
20191201|2018-08-20 12:30,20,78.1,78.19,78,78,56
20191201|2018-08-20 13:00,20,78,78,77.85,77.85,29
20191201|2018-08-20 20:00,21,78.05,78.05,78.05,78.05,8
20191201|2018-08-20 20:30,21,78.05,78.05,78.05,78.05,25
20191201|2018-08-20 21:30,21,77.93,78.05,77.93,78.05,4
20191201|2018-08-20 22:00,21,78.05,78.05,78.05,78.05,25
20191201|2018-08-21 01:00,21,78.05,78.42,78.05,78.42,40
20191201|2018-08-21 01:30,21,78.45,78.47,78.45,78.47,32
20191201|2018-08-21 03:00,21,78.44,78.47,78.44,78.47,2
20191201|2018-08-21 03:30,21,78.47,78.47,78.41,78.41,19
20191201|2018-08-21 06:30,21,78.38,78.45,78.26,78.26,16
20191201|2018-08-21 07:00,21,78.3,78.35,78,78,18
20191201|2018-08-21 07:30,21,77.9,78.04,77.9,78,3
20191201|2018-08-21 08:00,21,77.75,77.75,77.75,77.75,11
20191201|2018-08-21 08:30,21,77.75,78,77.65,78,33
20191201|2018-08-21 09:00,21,78,78,77.89,78,71
20191201|2018-08-21 09:30,21,77.96,78,77.79,77.8,26
20191201|2018-08-21 10:00,21,77.69,77.7,77.66,77.66,25
20191201|2018-08-21 11:00,21,77.85,77.85,77.85,77.85,8
20191201|2018-08-21 11:30,21,77.85,77.85,77.8,77.84,6
20191201|2018-08-21 12:00,21,77.85,77.85,77.65,77.65,43
20191201|2018-08-21 12:30,21,77.65,77.65,77.65,77.65,1
20191201|2018-08-21 13:00,21,77.8,77.8,77.65,77.65,11
20191201|2018-08-21 20:00,22,77.65,77.9,77.65,77.9,2
20191201|2018-08-21 21:30,22,78.03,78.03,78.03,78.03,1
20191201|2018-08-21 22:00,22,78.06,78.25,78.06,78.25,23
20191201|2018-08-22 04:00,22,77.72,77.72,77.72,77.72,2
20191201|2018-08-22 04:30,22,77.72,77.85,77.72,77.85,4
20191201|2018-08-22 05:00,22,78,78.15,78,78.15,8
20191201|2018-08-22 05:30,22,78.14,78.24,78.14,78.24,5
20191201|2018-08-22 06:00,22,78.25,78.25,78.25,78.25,6
20191201|2018-08-22 06:30,22,77.97,77.97,77.97,77.97,2
20191201|2018-08-22 07:00,22,77.94,77.94,77.94,77.94,3
20191201|2018-08-22 07:30,22,77.71,77.75,77.71,77.75,8
20191201|2018-08-22 08:00,22,77.75,77.75,77.71,77.71,28
20191201|2018-08-22 08:30,22,77.66,77.66,76.95,77,96
20191201|2018-08-22 09:00,22,76.98,77,76.95,77,5
20191201|2018-08-22 09:30,22,77.03,77.17,77.02,77.17,31
20191201|2018-08-22 10:00,22,77.14,77.17,77.08,77.11,45
20191201|2018-08-22 10:30,22,77.14,77.14,77.13,77.13,7
20191201|2018-08-22 11:00,22,77.13,77.13,77.04,77.04,64
20191201|2018-08-22 11:30,22,77.08,77.08,77.08,77.08,13
20191201|2018-08-22 12:30,22,77.16,77.3,77.16,77.3,27
20191201|2018-08-22 13:00,22,77.21,77.35,77.21,77.35,12
20191201|2018-08-22 21:00,23,77.27,77.32,77.27,77.32,2
20191201|2018-08-22 23:00,23,77.08,77.08,77.08,77.08,4
20191201|2018-08-23 00:30,23,77.34,77.34,77.34,77.34,1
20191201|2018-08-23 03:30,23,77.34,77.34,77.34,77.34,1
20191201|2018-08-23 04:00,23,77.26,77.26,77.26,77.26,1
20191201|2018-08-23 04:30,23,77.26,77.26,77.26,77.26,46
20191201|2018-08-23 06:30,23,77.3,77.3,77.26,77.26,22
20191201|2018-08-23 07:00,23,77.26,77.26,77.21,77.21,45
20191201|2018-08-23 07:30,23,77.21,77.21,77.21,77.21,32
20191201|2018-08-23 08:00,23,77.21,77.21,77.16,77.21,48
20191201|2018-08-23 08:30,23,77.21,77.21,77.21,77.21,12
20191201|2018-08-23 09:00,23,77.16,77.16,77.16,77.16,6
20191201|2018-08-23 09:30,23,77.45,77.45,77.45,77.45,16
20191201|2018-08-23 10:00,23,77.21,77.21,77.2,77.2,20
20191201|2018-08-23 10:30,23,77.16,77.2,77.16,77.16,28
20191201|2018-08-23 11:00,23,77.11,77.11,77.02,77.02,63
20191201|2018-08-23 11:30,23,77.02,77.1,77,77,23
20191201|2018-08-23 12:00,23,77,77.1,77,77,97
20191201|2018-08-23 12:30,23,77,77.06,77,77,161
20191201|2018-08-23 13:00,23,77,77.01,77,77.01,19
20191201|2018-08-23 20:00,24,77.18,77.25,77.18,77.25,11
20191201|2018-08-23 20:30,24,77.4,77.5,77.4,77.5,14
20191201|2018-08-23 21:00,24,77.5,77.5,77.5,77.5,13
20191201|2018-08-23 21:30,24,77.5,77.5,77.5,77.5,41
20191201|2018-08-23 22:00,24,77.5,77.5,77.5,77.5,10
20191201|2018-08-24 00:30,24,77.49,77.5,77.49,77.5,25
20191201|2018-08-24 03:30,24,77.48,77.48,77.48,77.48,1
20191201|2018-08-24 04:00,24,77.49,77.5,77.49,77.5,3
20191201|2018-08-24 05:00,24,77.27,77.28,77.26,77.26,88
20191201|2018-08-24 06:00,24,77.5,77.5,77.5,77.5,5
20191201|2018-08-24 06:30,24,77.5,77.5,77.5,77.5,25
20191201|2018-08-24 07:00,24,77.36,77.36,77.36,77.36,6
20191201|2018-08-24 07:30,24,77.48,77.5,77.39,77.5,53
20191201|2018-08-24 08:00,24,77.5,77.74,77.5,77.6,32
20191201|2018-08-24 08:30,24,77.6,77.6,77.4,77.5,14
20191201|2018-08-24 09:30,24,77.22,77.31,77.19,77.28,29
20191201|2018-08-24 10:00,24,77.18,77.18,77.1,77.1,48
20191201|2018-08-24 10:30,24,77.06,77.09,77.06,77.07,28
20191201|2018-08-24 11:00,24,77.07,77.16,76.99,76.99,40
20191201|2018-08-24 12:00,24,77,77,76.87,76.87,16
20191201|2018-08-24 12:30,24,76.84,76.84,76.84,76.84,79
20191201|2018-08-24 13:00,24,76.84,76.89,76.76,76.76,30
20191201|2018-08-26 20:00,27,76.75,77.31,76.75,77.31,41
20191201|2018-08-26 21:30,27,77.4,77.5,77.4,77.5,21
20191201|2018-08-26 22:00,27,77.5,77.85,77.5,77.85,14
20191201|2018-08-27 00:30,27,77.8,78,77.8,78,20
20191201|2018-08-27 01:30,27,77.95,77.95,77.95,77.95,1
20191201|2018-08-27 03:30,27,77.31,77.31,77,77,17
20191201|2018-08-27 05:30,27,77,77,77,77,6
20191201|2018-08-27 06:00,27,77,77,77,77,5
20191201|2018-08-27 08:00,27,77.33,77.45,77.33,77.45,26
20191201|2018-08-27 08:30,27,77.4,77.49,77.4,77.44,24
20191201|2018-08-27 09:00,27,77.5,77.58,77.5,77.58,25
20191201|2018-08-27 09:30,27,77.66,77.67,77.53,77.53,20
20191201|2018-08-27 10:30,27,77.2,77.2,77.2,77.2,9
20191201|2018-08-27 11:00,27,77.46,77.46,77.46,77.46,5
20191201|2018-08-27 11:30,27,77.45,77.46,77.45,77.46,6
20191201|2018-08-27 12:00,27,77.46,77.46,77.46,77.46,2
20191201|2018-08-27 12:30,27,77.46,77.46,77.46,77.46,6
20191201|2018-08-27 13:00,27,77.52,77.78,77.4,77.4,110
20191201|2018-08-28 04:30,28,77.85,77.85,77.85,77.85,1
20191201|2018-08-28 05:00,28,77.94,77.98,77.94,77.98,13
20191201|2018-08-28 05:30,28,77.95,77.95,77.95,77.95,1
20191201|2018-08-28 06:00,28,77.77,77.77,77.77,77.77,1
20191201|2018-08-28 07:00,28,77.44,77.44,77.44,77.44,1
20191201|2018-08-28 07:30,28,77.65,77.65,77.65,77.65,1
20191201|2018-08-28 08:30,28,77.92,77.94,77.84,77.94,38
20191201|2018-08-28 09:00,28,77.94,77.95,77.85,77.85,42
20191201|2018-08-28 09:30,28,77.8,77.8,77.75,77.75,3
20191201|2018-08-28 10:00,28,77.71,78.24,77.71,78.24,101
20191201|2018-08-28 10:30,28,78.23,78.23,78.22,78.22,2
20191201|2018-08-28 11:00,28,78.2,78.2,77.67,77.67,27
20191201|2018-08-28 11:30,28,77.9,77.9,77.9,77.9,1
20191201|2018-08-28 12:00,28,77.98,78,77.98,78,20
20191201|2018-08-28 12:30,28,78.02,78.02,78,78,22
20191201|2018-08-28 13:00,28,77.9,77.9,77.67,77.67,73
20191201|2018-08-28 20:00,29,77.75,78.23,77.75,78.23,33
20191201|2018-08-28 20:30,29,77.68,77.68,77.68,77.68,1
20191201|2018-08-29 01:30,29,77.76,77.76,77.76,77.76,3
20191201|2018-08-29 03:30,29,77.8,77.8,77.77,77.77,2
20191201|2018-08-29 04:30,29,77.76,77.76,77.76,77.76,1
20191201|2018-08-29 05:30,29,77.76,77.76,77.76,77.76,11
20191201|2018-08-29 06:30,29,77.88,77.88,77.88,77.88,1
20191201|2018-08-29 07:00,29,77.76,77.76,77.76,77.76,6
20191201|2018-08-29 08:00,29,77.76,78,77.76,78,5
20191201|2018-08-29 08:30,29,77.76,77.77,77.7,77.7,58
20191201|2018-08-29 09:00,29,77.69,77.73,77.69,77.69,18
20191201|2018-08-29 09:30,29,77.69,77.7,77.63,77.64,103
20191201|2018-08-29 10:00,29,77.63,77.63,77.63,77.63,39
20191201|2018-08-29 10:30,29,77.79,77.99,77.79,77.99,7
20191201|2018-08-29 11:00,29,78,78.23,77.98,78.23,36
20191201|2018-08-29 12:00,29,78.25,78.25,78.25,78.25,1
20191201|2018-08-29 12:30,29,78,78,77.9,77.9,39
20191201|2018-08-29 13:00,29,78.04,78.2,78.04,78.06,79
20191201|2018-08-29 21:30,30,78.2,78.2,78.2,78.2,2
20191201|2018-08-30 05:30,30,78.2,78.2,78.2,78.2,5
20191201|2018-08-30 07:30,30,78.2,78.2,78.2,78.2,1
20191201|2018-08-30 08:00,30,78.17,78.17,77.98,78,14
20191201|2018-08-30 08:30,30,77.98,77.98,77.5,77.55,49
20191201|2018-08-30 09:00,30,77.55,77.55,77.51,77.51,18
20191201|2018-08-30 09:30,30,77.65,77.66,77.65,77.66,40
20191201|2018-08-30 10:00,30,77.67,77.67,77.66,77.66,39
20191201|2018-08-30 10:30,30,77.55,77.55,77.51,77.51,13
20191201|2018-08-30 11:00,30,77.53,77.6,77.51,77.6,30
20191201|2018-08-30 11:30,30,77.55,77.55,77.51,77.51,18
20191201|2018-08-30 12:00,30,77.55,77.77,77.55,77.77,14
20191201|2018-08-30 13:00,30,77.95,78.11,77.95,78.1,12
20191201|2018-08-30 20:00,31,77.7,77.7,77.7,77.7,1
20191201|2018-08-30 20:30,31,77.75,77.75,77.75,77.75,15
20191201|2018-08-31 07:30,31,78.17,78.19,78.17,78.19,7
20191201|2018-08-31 08:00,31,78.19,78.2,78.19,78.19,16
20191201|2018-08-31 08:30,31,78.2,78.2,78.2,78.2,6
20191201|2018-08-31 09:00,31,78.07,78.12,78.07,78.12,13
20191201|2018-08-31 09:30,31,78.14,78.25,78,78.25,15
20191201|2018-08-31 10:00,31,78.2,78.2,77.99,77.99,10
20191201|2018-08-31 11:00,31,78.18,78.2,77.98,77.98,6
20191201|2018-08-31 11:30,31,78,78,78,78,1
20191201|2018-08-31 12:00,31,78.15,78.15,78.15,78.15,3
20191201|2018-08-31 12:30,31,78,78.14,77.75,78.14,14
20191201|2018-08-31 13:00,31,78.09,78.35,78.09,78.2,52
20191201|2018-09-03 20:00,4,78.48,78.48,78.27,78.27,30
20191201|2018-09-03 20:30,4,78.27,78.39,78.22,78.39,11
20191201|2018-09-04 00:30,4,78.25,78.25,78.25,78.25,4
20191201|2018-09-04 01:00,4,78.25,78.25,78.25,78.25,6
20191201|2018-09-04 02:30,4,78.18,78.18,78.16,78.16,5
20191201|2018-09-04 03:00,4,78.24,78.24,78.24,78.24,1
20191201|2018-09-04 04:00,4,78.15,78.15,78.15,78.15,8
20191201|2018-09-04 04:30,4,78.24,78.24,78.24,78.24,2
20191201|2018-09-04 05:00,4,78.02,78.02,77.84,77.84,6
20191201|2018-09-04 06:00,4,77.84,77.84,77.84,77.84,2
20191201|2018-09-04 06:30,4,77.73,77.83,77.73,77.74,9
20191201|2018-09-04 07:00,4,77.7,77.7,77.7,77.7,3
20191201|2018-09-04 08:00,4,77.61,77.61,77.46,77.46,42
20191201|2018-09-04 08:30,4,77.5,77.67,77.43,77.67,14
20191201|2018-09-04 09:00,4,77.69,77.69,77.45,77.46,121
20191201|2018-09-04 09:30,4,77.45,77.61,77.45,77.61,3
20191201|2018-09-04 10:00,4,77.48,77.52,77.45,77.45,63
20191201|2018-09-04 10:30,4,77.58,78.01,77.58,77.6,54
20191201|2018-09-04 11:00,4,77.63,77.75,77.57,77.75,25
20191201|2018-09-04 11:30,4,77.75,78.1,77.75,78.1,30
20191201|2018-09-04 12:00,4,78.1,78.12,77.7,77.7,93
20191201|2018-09-04 12:30,4,77.7,78,77.6,77.99,44
20191201|2018-09-04 13:00,4,77.99,78.1,77.91,77.91,49
20191201|2018-09-04 20:00,5,77.91,77.91,77.8,77.85,3
20191201|2018-09-04 20:30,5,78.17,78.47,78.17,78.47,14
20191201|2018-09-05 00:00,5,78,78,78,78,1
20191201|2018-09-05 00:30,5,77.97,77.97,77.96,77.96,4
20191201|2018-09-05 01:00,5,78.08,78.08,78.08,78.08,1
20191201|2018-09-05 01:30,5,77.96,77.96,77.84,77.84,52
20191201|2018-09-05 02:00,5,77.85,77.85,77.85,77.85,1
20191201|2018-09-05 05:30,5,77.86,77.86,77.62,77.77,42
20191201|2018-09-05 07:30,5,77.87,77.87,77.87,77.87,1
20191201|2018-09-05 08:00,5,77.75,77.75,77.56,77.59,3
20191201|2018-09-05 08:30,5,77.58,77.58,77.5,77.51,37
20191201|2018-09-05 09:00,5,77.51,77.51,77.5,77.5,9
20191201|2018-09-05 09:30,5,77.73,77.75,77.7,77.75,5
20191201|2018-09-05 10:00,5,77.73,77.94,77.73,77.94,9
20191201|2018-09-05 13:00,5,77.84,77.84,77.57,77.64,33
20191201|2018-09-05 21:30,6,77.52,77.52,77.52,77.52,1
20191201|2018-09-05 22:00,6,77.56,77.56,77.56,77.56,1
20191201|2018-09-05 23:00,6,77.73,77.73,77.73,77.73,1
20191201|2018-09-06 01:00,6,77.83,77.83,77.83,77.83,1
20191201|2018-09-06 02:30,6,77.71,77.71,77.71,77.71,1
20191201|2018-09-06 03:30,6,77.72,77.72,77.72,77.72,1
20191201|2018-09-06 04:30,6,77.71,77.71,77.7,77.7,2
20191201|2018-09-06 05:00,6,77.84,77.9,77.56,77.56,18
20191201|2018-09-06 05:30,6,77.54,77.54,77.51,77.51,23
20191201|2018-09-06 06:30,6,77.64,77.64,77.59,77.59,6
20191201|2018-09-06 07:00,6,77.7,77.81,77.7,77.8,10
20191201|2018-09-06 07:30,6,77.67,77.67,77.62,77.62,3
20191201|2018-09-06 08:00,6,77.74,77.74,77.74,77.74,27
20191201|2018-09-06 08:30,6,77.74,77.87,77.72,77.81,55
20191201|2018-09-06 09:00,6,77.85,77.85,77.73,77.73,5
20191201|2018-09-06 09:30,6,77.55,77.55,77.43,77.45,89
20191201|2018-09-06 10:00,6,77.36,77.36,77.36,77.36,5
20191201|2018-09-06 10:30,6,77.4,77.4,77.4,77.4,4
20191201|2018-09-06 11:00,6,77.26,77.26,77.25,77.25,14
20191201|2018-09-06 12:00,6,77.26,77.26,77.25,77.25,9
20191201|2018-09-06 13:00,6,77.28,77.28,77.26,77.27,19
20191201|2018-09-07 01:00,7,77.3,77.3,77.3,77.3,1
20191201|2018-09-07 01:30,7,77.3,77.3,77.3,77.3,1
20191201|2018-09-07 04:00,7,77.34,77.39,77.34,77.38,11
20191201|2018-09-07 04:30,7,77.36,77.39,77.36,77.39,6
20191201|2018-09-07 05:30,7,77.38,77.38,77.38,77.38,2
20191201|2018-09-07 06:00,7,77.32,77.32,77.32,77.32,21
20191201|2018-09-07 07:00,7,77.45,77.45,77.45,77.45,1
20191201|2018-09-07 07:30,7,77.32,77.32,77.3,77.3,56
20191201|2018-09-07 08:30,7,77.45,77.85,77.45,77.85,29
20191201|2018-09-07 09:00,7,77.87,77.97,77.81,77.95,91
20191201|2018-09-07 09:30,7,77.95,78.3,77.95,78.3,185
20191201|2018-09-07 10:00,7,78.36,78.43,78.36,78.37,19
20191201|2018-09-07 10:30,7,78.17,78.21,77.87,78.04,14
20191201|2018-09-07 11:00,7,77.89,77.89,77.74,77.74,14
20191201|2018-09-07 11:30,7,77.74,77.74,77.7,77.7,9
20191201|2018-09-07 12:30,7,77.73,77.73,77.73,77.73,1
20191201|2018-09-07 13:00,7,77.73,77.73,77.7,77.7,25
20191201|2018-09-09 20:00,10,78.15,78.48,78.15,78.48,40
20191201|2018-09-10 01:30,10,78,78,78,78,1
20191201|2018-09-10 03:00,10,78,78,78,78,1
20191201|2018-09-10 03:30,10,78.25,78.25,78.25,78.25,1
20191201|2018-09-10 05:00,10,78.34,78.39,78.34,78.39,9
20191201|2018-09-10 05:30,10,78.39,78.39,78.39,78.39,2
20191201|2018-09-10 06:00,10,78.32,78.32,78.32,78.32,2
20191201|2018-09-10 06:30,10,78.39,78.39,78.39,78.39,2
20191201|2018-09-10 07:30,10,78.3,78.48,78.3,78.48,30
20191201|2018-09-10 08:00,10,78.45,78.5,78.45,78.5,20
20191201|2018-09-10 08:30,10,78.5,78.5,78.5,78.5,1
20191201|2018-09-10 09:00,10,78.49,78.5,78.47,78.5,10
20191201|2018-09-10 09:30,10,78.5,78.62,78.49,78.62,96
20191201|2018-09-10 10:00,10,78.57,78.57,78.55,78.55,22
20191201|2018-09-10 10:30,10,78.32,78.32,78.32,78.32,1
20191201|2018-09-10 11:00,10,78.4,78.4,78.4,78.4,9
20191201|2018-09-10 11:30,10,78.4,78.45,78.4,78.45,7
20191201|2018-09-10 12:00,10,78.45,78.68,78.45,78.68,22
20191201|2018-09-10 12:30,10,78.73,78.79,78.69,78.79,21
20191201|2018-09-10 13:00,10,78.77,78.77,78.77,78.77,5
20191201|2018-09-11 02:00,11,78.61,78.61,78.61,78.61,3
20191201|2018-09-11 02:30,11,78.7,78.71,78.7,78.71,6
20191201|2018-09-11 05:30,11,78.51,78.51,78.36,78.36,4
20191201|2018-09-11 07:00,11,78.11,78.11,78.11,78.11,1
20191201|2018-09-11 07:30,11,78.15,78.15,78.1,78.1,9
20191201|2018-09-11 08:00,11,78.21,78.22,78.15,78.15,6
20191201|2018-09-11 08:30,11,78.15,78.15,78,78,45
20191201|2018-09-11 09:00,11,78,78.15,78,78.15,5
20191201|2018-09-11 09:30,11,77.98,78.09,77.97,78.09,8
20191201|2018-09-11 10:00,11,78.09,78.09,78.01,78.01,6
20191201|2018-09-11 10:30,11,78.06,78.12,78.06,78.12,10
20191201|2018-09-11 11:00,11,78.05,78.05,78.05,78.05,3
20191201|2018-09-11 11:30,11,78,78,77.93,77.93,16
20191201|2018-09-11 12:00,11,78.04,78.05,78.04,78.05,23
20191201|2018-09-11 12:30,11,77.95,78,77.95,78,10
20191201|2018-09-11 13:00,11,78,78.14,77.99,78,33
20191201|2018-09-11 20:00,12,78.05,78.05,78.04,78.05,58
20191201|2018-09-12 01:30,12,77.84,77.84,77.83,77.83,2
20191201|2018-09-12 04:30,12,78.02,78.05,78.02,78.05,9
20191201|2018-09-12 05:30,12,78.05,78.05,78.05,78.05,2
20191201|2018-09-12 07:00,12,78.04,78.04,77.95,77.95,41
20191201|2018-09-12 07:30,12,78.04,78.04,78.02,78.02,49
20191201|2018-09-12 08:00,12,78,78.3,78,78.25,15
20191201|2018-09-12 08:30,12,78.2,78.23,78.02,78.05,60
20191201|2018-09-12 09:00,12,78.07,78.07,78.07,78.07,1
20191201|2018-09-12 09:30,12,78.26,78.3,78.26,78.3,10
20191201|2018-09-12 10:00,12,78.05,78.05,78.05,78.05,2
20191201|2018-09-12 10:30,12,78.05,78.05,77.88,77.88,13
20191201|2018-09-12 11:00,12,77.85,77.87,77.62,77.62,78
20191201|2018-09-12 12:00,12,77.95,77.95,77.95,77.95,1
20191201|2018-09-12 12:30,12,78.05,78.05,78.05,78.05,7
20191201|2018-09-12 13:00,12,78,78,77.68,77.71,84
20191201|2018-09-12 20:00,13,77.71,77.71,77.6,77.6,21
20191201|2018-09-12 20:30,13,77.52,77.54,77.52,77.54,13
20191201|2018-09-12 21:00,13,77.55,77.55,77.55,77.55,8
20191201|2018-09-12 21:30,13,77.55,77.55,77.55,77.55,6
20191201|2018-09-12 22:00,13,77.56,77.56,77.55,77.55,3
20191201|2018-09-12 22:30,13,77.7,77.7,77.7,77.7,1
20191201|2018-09-13 01:30,13,77.7,77.7,77.7,77.7,1
20191201|2018-09-13 03:00,13,77.75,77.75,77.75,77.75,1
20191201|2018-09-13 06:00,13,77.8,77.8,77.8,77.8,1
20191201|2018-09-13 06:30,13,77.7,77.7,77.7,77.7,2
20191201|2018-09-13 07:00,13,77.72,77.72,77.63,77.63,7
20191201|2018-09-13 07:30,13,77.63,77.63,77.63,77.63,3
20191201|2018-09-13 08:00,13,77.58,77.69,77.58,77.68,46
20191201|2018-09-13 08:30,13,77.79,77.8,77.65,77.65,11
20191201|2018-09-13 09:00,13,77.63,77.9,77.62,77.9,16
20191201|2018-09-13 09:30,13,77.97,77.99,77.8,77.8,68
20191201|2018-09-13 10:00,13,77.8,77.9,77.8,77.88,25
20191201|2018-09-13 10:30,13,77.88,77.9,77.88,77.9,34
20191201|2018-09-13 11:00,13,77.85,77.85,77.85,77.85,25
20191201|2018-09-13 11:30,13,77.8,77.8,77.8,77.8,9
20191201|2018-09-13 12:00,13,77.74,77.74,77.69,77.69,30
20191201|2018-09-13 12:30,13,77.7,77.75,77.7,77.75,3
20191201|2018-09-13 23:00,14,77.7,77.7,77.7,77.7,4
20191201|2018-09-14 01:30,14,77.7,77.7,77.7,77.7,23
20191201|2018-09-14 02:00,14,77.7,77.84,77.7,77.84,3
20191201|2018-09-14 03:00,14,77.81,77.81,77.81,77.81,2
20191201|2018-09-14 04:30,14,77.81,77.81,77.7,77.7,29
20191201|2018-09-14 07:00,14,77.71,77.72,77.7,77.7,19
20191201|2018-09-14 07:30,14,77.7,77.7,77.7,77.7,74
20191201|2018-09-14 08:00,14,77.7,77.8,77.7,77.75,44
20191201|2018-09-14 08:30,14,77.93,77.94,77.93,77.94,2
20191201|2018-09-14 09:00,14,77.8,77.8,77.8,77.8,76
20191201|2018-09-14 09:30,14,77.9,77.9,77.9,77.9,5
20191201|2018-09-14 10:00,14,77.89,77.89,77.89,77.89,5
20191201|2018-09-14 10:30,14,77.8,77.8,77.61,77.61,25
20191201|2018-09-14 11:00,14,77.61,77.61,77.61,77.61,1
20191201|2018-09-14 11:30,14,77.61,77.61,77.6,77.6,22
20191201|2018-09-14 12:30,14,77.65,77.7,77.65,77.65,31
20191201|2018-09-14 13:00,14,77.69,77.74,77.52,77.52,84
20191201|2018-09-16 20:30,17,77.5,77.5,77.5,77.5,1
20191201|2018-09-17 00:30,17,77.52,77.6,77.52,77.6,2
20191201|2018-09-17 01:00,17,77.68,77.68,77.68,77.68,9
20191201|2018-09-17 01:30,17,77.61,77.69,77.61,77.69,5
20191201|2018-09-17 03:30,17,77.73,77.73,77.73,77.73,1
20191201|2018-09-17 05:30,17,77.59,77.59,77.59,77.59,1
20191201|2018-09-17 06:30,17,77.51,77.51,77.51,77.51,2
20191201|2018-09-17 07:30,17,77.6,77.6,77.6,77.6,1
20191201|2018-09-17 08:30,17,77.58,77.72,77.58,77.72,3
20191201|2018-09-17 09:30,17,77.95,77.99,77.87,77.87,12
20191201|2018-09-17 10:00,17,77.95,77.95,77.6,77.6,29
20191201|2018-09-17 10:30,17,77.7,77.7,77.5,77.5,79
20191201|2018-09-17 11:00,17,77.62,77.62,77.62,77.62,1
20191201|2018-09-17 11:30,17,77.57,77.57,77.45,77.49,14
20191201|2018-09-17 12:00,17,77.49,77.5,77.49,77.5,6
20191201|2018-09-17 12:30,17,77.49,77.49,77.43,77.43,6
20191201|2018-09-17 13:00,17,77.43,77.49,77.4,77.49,15
20191201|2018-09-17 20:00,18,77.4,77.4,77.4,77.4,6
20191201|2018-09-17 22:00,18,77.5,77.5,77.5,77.5,6
20191201|2018-09-18 02:30,18,77.25,77.25,77.16,77.16,87
20191201|2018-09-18 03:00,18,77.07,77.08,77,77,42
20191201|2018-09-18 03:30,18,77,77,77,77,5
20191201|2018-09-18 04:00,18,77.24,77.24,77.24,77.24,4
20191201|2018-09-18 05:00,18,77,77,77,77,11
20191201|2018-09-18 05:30,18,77.26,77.26,77.26,77.26,1
20191201|2018-09-18 06:00,18,76.96,76.96,76.96,76.96,2
20191201|2018-09-18 06:30,18,76.91,76.92,76.87,76.92,21
20191201|2018-09-18 07:00,18,76.96,77,76.96,77,5
20191201|2018-09-18 07:30,18,76.85,77,76.8,76.8,23
20191201|2018-09-18 08:00,18,76.71,76.85,76.71,76.74,79
20191201|2018-09-18 08:30,18,76.67,76.67,76.55,76.56,60
20191201|2018-09-18 09:00,18,76.52,76.56,76.48,76.48,173
20191201|2018-09-18 09:30,18,76.47,76.48,76.13,76.16,171
20191201|2018-09-18 10:00,18,76.16,76.18,76.05,76.05,59
20191201|2018-09-18 10:30,18,76.05,76.06,76.03,76.03,65
20191201|2018-09-18 11:00,18,76.03,76.03,75.91,75.91,159
20191201|2018-09-18 11:30,18,75.94,75.97,75.9,75.9,45
20191201|2018-09-18 12:00,18,75.85,75.85,75.82,75.82,8
20191201|2018-09-18 12:30,18,75.9,75.9,75.9,75.9,3
20191201|2018-09-18 13:00,18,75.89,76.06,75.88,75.95,101
20191201|2018-09-18 20:00,19,76.01,76.01,76.01,76.01,4
20191201|2018-09-18 21:00,19,75.95,76.03,75.87,75.87,16
20191201|2018-09-18 21:30,19,75.82,75.85,75.74,75.74,25
20191201|2018-09-18 23:00,19,75.73,75.73,75.64,75.64,6
20191201|2018-09-19 00:00,19,76.14,76.14,76.14,76.14,1
20191201|2018-09-19 04:00,19,75.94,75.94,75.85,75.85,10
20191201|2018-09-19 04:30,19,75.85,75.85,75.85,75.85,8
20191201|2018-09-19 06:00,19,75.85,75.85,75.85,75.85,11
20191201|2018-09-19 07:00,19,75.95,75.95,75.85,75.85,2
20191201|2018-09-19 07:30,19,75.85,75.92,75.85,75.92,3
20191201|2018-09-19 08:00,19,76.32,76.47,76.32,76.47,32
20191201|2018-09-19 08:30,19,76.48,76.73,76.13,76.51,30
20191201|2018-09-19 09:00,19,76.42,76.42,76.1,76.1,5
20191201|2018-09-19 09:30,19,75.94,76.26,75.92,76.26,33
20191201|2018-09-19 10:30,19,76.23,76.49,76.23,76.47,53
20191201|2018-09-19 11:00,19,76.44,76.49,76.44,76.49,21
20191201|2018-09-19 11:30,19,76.25,76.25,76.2,76.2,12
20191201|2018-09-19 12:30,19,76.3,76.4,76.3,76.4,13
20191201|2018-09-19 13:00,19,76.4,76.4,76.14,76.15,24
20191201|2018-09-19 22:30,20,76.4,76.4,76.4,76.4,20
20191201|2018-09-20 00:00,20,76.45,76.45,76.45,76.45,4
20191201|2018-09-20 01:00,20,76.45,76.45,76.45,76.45,7
20191201|2018-09-20 01:30,20,76.45,76.45,76.45,76.45,10
20191201|2018-09-20 02:30,20,76.45,76.45,76.45,76.45,14
20191201|2018-09-20 07:30,20,76.5,76.5,76.5,76.5,1
20191201|2018-09-20 08:00,20,76.28,76.28,76.01,76.01,82
20191201|2018-09-20 08:30,20,76.01,76.01,75.95,76.01,122
20191201|2018-09-20 09:00,20,76.01,76.02,76.01,76.02,67
20191201|2018-09-20 09:30,20,76.01,76.01,76.01,76.01,74
20191201|2018-09-20 10:00,20,75.95,75.95,75.95,75.95,3
20191201|2018-09-20 10:30,20,75.99,76.02,75.99,76.02,82
20191201|2018-09-20 11:00,20,76.02,76.02,75.98,76,55
20191201|2018-09-20 11:30,20,76,76.03,76,76.03,50
20191201|2018-09-20 12:00,20,76.03,76.16,76.03,76.15,20
20191201|2018-09-20 12:30,20,76.15,76.31,76.15,76.22,12
20191201|2018-09-20 13:00,20,76.18,76.18,76.08,76.15,19
20191201|2018-09-20 20:00,21,76.15,76.15,76.01,76.01,25
20191201|2018-09-21 03:00,21,76.01,76.01,76.01,76.01,1
20191201|2018-09-21 04:00,21,76.01,76.01,76.01,76.01,5
20191201|2018-09-21 06:00,21,76.01,76.01,76,76,17
20191201|2018-09-21 07:00,21,76,76,76,76,10
20191201|2018-09-21 07:30,21,76.08,76.17,76.08,76.17,3
20191201|2018-09-21 08:00,21,76.18,76.21,76.18,76.2,12
20191201|2018-09-21 08:30,21,76.2,76.33,76.15,76.33,40
20191201|2018-09-21 09:00,21,76.4,76.53,76.25,76.28,116
20191201|2018-09-21 09:30,21,76.35,76.54,76.35,76.54,40
20191201|2018-09-21 10:00,21,76.4,76.4,76.21,76.21,21
20191201|2018-09-21 10:30,21,76.33,76.35,76.15,76.25,33
20191201|2018-09-21 11:00,21,76.25,76.25,76.15,76.15,5
20191201|2018-09-21 11:30,21,76.34,76.58,76.34,76.57,13
20191201|2018-09-21 12:00,21,76.6,76.6,76.51,76.51,75
20191201|2018-09-21 12:30,21,76.6,76.61,76.6,76.61,24
20191201|2018-09-21 13:00,21,76.55,76.61,76.55,76.61,28
20191201|2018-09-23 21:30,24,76.5,76.5,76.5,76.5,4
20191201|2018-09-24 02:30,24,76.5,76.5,76.5,76.5,1
20191201|2018-09-24 03:00,24,76.52,76.52,76.5,76.52,6
20191201|2018-09-24 06:30,24,76.67,76.67,76.67,76.67,2
20191201|2018-09-24 07:00,24,76.62,76.64,76.62,76.62,6
20191201|2018-09-24 07:30,24,76.51,76.61,76.51,76.61,4
20191201|2018-09-24 08:30,24,76.67,76.67,76.51,76.51,5
20191201|2018-09-24 09:00,24,76.51,76.51,76.51,76.51,14
20191201|2018-09-24 10:00,24,76.42,76.42,76.42,76.42,1
20191201|2018-09-24 11:00,24,76.62,76.62,76.62,76.62,1
20191201|2018-09-24 11:30,24,76.6,76.6,76.58,76.58,2
20191201|2018-09-24 13:00,24,76.35,76.35,76.16,76.23,6
20191201|2018-09-24 20:00,25,76.18,76.21,76,76.12,59
20191201|2018-09-24 20:30,25,76,76,76,76,3
20191201|2018-09-24 23:30,25,76.01,76.01,76.01,76.01,1
20191201|2018-09-25 00:30,25,76.01,76.01,75.95,75.95,63
20191201|2018-09-25 01:00,25,75.95,75.95,75.95,75.95,1
20191201|2018-09-25 01:30,25,75.99,76.15,75.99,76.15,29
20191201|2018-09-25 03:00,25,76.15,76.15,76.15,76.15,2
20191201|2018-09-25 05:30,25,76.14,76.18,76.14,76.15,20
20191201|2018-09-25 07:00,25,76.19,76.19,76.15,76.19,10
20191201|2018-09-25 08:00,25,76.3,76.3,76.3,76.3,1
20191201|2018-09-25 09:00,25,76.46,76.6,76.46,76.6,24
20191201|2018-09-25 09:30,25,76.66,76.66,76.66,76.66,25
20191201|2018-09-25 10:00,25,76.77,76.77,76.68,76.68,24
20191201|2018-09-25 10:30,25,76.83,76.83,76.75,76.75,27
20191201|2018-09-25 11:00,25,76.7,76.7,76.7,76.7,8
20191201|2018-09-25 11:30,25,76.7,76.7,76.7,76.7,6
20191201|2018-09-25 12:30,25,76.7,76.7,76.7,76.7,2
20191201|2018-09-25 13:00,25,76.7,76.75,76.61,76.61,35
20191201|2018-09-25 20:00,26,76.66,76.66,76.55,76.64,17
20191201|2018-09-26 00:30,26,76.55,76.55,76.38,76.38,25
20191201|2018-09-26 01:00,26,76.46,76.46,76.4,76.4,3
20191201|2018-09-26 01:30,26,76.49,76.5,76.43,76.48,13
20191201|2018-09-26 04:00,26,76.8,76.8,76.8,76.8,1
20191201|2018-09-26 06:00,26,76.95,76.95,76.95,76.95,1
20191201|2018-09-26 07:30,26,76.5,76.5,76.5,76.5,3
20191201|2018-09-26 08:00,26,76.65,76.65,76.56,76.56,9
20191201|2018-09-26 08:30,26,76.55,76.55,76.51,76.51,2
20191201|2018-09-26 09:00,26,76.5,76.5,76.3,76.33,34
20191201|2018-09-26 11:30,26,76.68,76.68,76.68,76.68,1
20191201|2018-09-26 13:00,26,76.33,76.33,76.26,76.28,31
20191201|2018-09-26 20:00,27,76.25,76.25,76.25,76.25,21
20191201|2018-09-26 20:30,27,76.2,76.2,76.2,76.2,1
20191201|2018-09-26 21:00,27,76.2,76.2,76.2,76.2,26
20191201|2018-09-27 06:00,27,76.1,76.1,76.1,76.1,1
20191201|2018-09-27 07:30,27,76.06,76.06,76,76,163
20191201|2018-09-27 08:00,27,75.95,75.95,75.76,75.78,78
20191201|2018-09-27 08:30,27,75.8,75.8,75.8,75.8,1
20191201|2018-09-27 09:00,27,75.94,75.98,75.94,75.98,2
20191201|2018-09-27 09:30,27,75.76,75.76,75.6,75.65,15
20191201|2018-09-27 10:00,27,75.65,75.9,75.65,75.9,4
20191201|2018-09-27 10:30,27,75.9,76,75.9,76,8
20191201|2018-09-27 11:00,27,75.96,76,75.96,76,16
20191201|2018-09-27 11:30,27,76.01,76.02,76.01,76.02,4
20191201|2018-09-27 12:00,27,76.1,76.1,76.06,76.06,7
20191201|2018-09-27 12:30,27,76.11,76.11,76.06,76.06,3
20191201|2018-09-27 13:00,27,76.03,76.11,76.03,76.1,90
20191201|2018-09-28 02:30,28,76.07,76.07,76.07,76.07,1
20191201|2018-09-28 03:00,28,76,76,75.98,75.98,10
20191201|2018-09-28 05:00,28,75.95,75.95,75.95,75.95,1
20191201|2018-09-28 06:00,28,75.98,75.98,75.98,75.98,1
20191201|2018-09-28 07:00,28,76.06,76.06,75.77,75.82,127
20191201|2018-09-28 07:30,28,76,76,76,76,1
20191201|2018-09-28 08:00,28,76.03,76.04,75.9,75.9,5
20191201|2018-09-28 08:30,28,75.85,75.93,75.71,75.93,54
20191201|2018-09-28 09:00,28,75.93,75.93,75.83,75.89,34
20191201|2018-09-28 09:30,28,75.83,75.83,75.77,75.83,26
20191201|2018-09-28 10:00,28,75.8,75.83,75.8,75.83,11
20191201|2018-09-28 10:30,28,75.81,75.83,75.77,75.77,30
20191201|2018-09-28 11:00,28,75.77,75.79,75.6,75.79,63
20191201|2018-09-28 11:30,28,75.69,75.69,75.69,75.69,1
20191201|2018-09-28 12:00,28,75.65,75.7,75.65,75.7,12
20191201|2018-09-28 12:30,28,75.66,75.79,75.65,75.75,49
20191201|2018-09-28 13:00,28,75.75,75.83,75.75,75.83,35
20191201|2018-09-30 20:30,1,75.72,75.72,75.72,75.72,1
20191201|2018-09-30 21:30,1,75.74,75.74,75.74,75.74,1
20191201|2018-09-30 22:30,1,75.72,75.72,75.72,75.72,3
20191201|2018-09-30 23:00,1,75.72,75.72,75.72,75.72,2
20191201|2018-09-30 23:30,1,75.72,75.72,75.72,75.72,2
20191201|2018-10-01 00:00,1,75.72,75.72,75.72,75.72,2
20191201|2018-10-01 03:30,1,75.65,75.71,75.65,75.71,2
20191201|2018-10-01 04:00,1,75.71,75.71,75.71,75.71,8
20191201|2018-10-01 04:30,1,75.6,75.6,75.6,75.6,1
20191201|2018-10-01 05:00,1,75.6,75.6,75.6,75.6,7
20191201|2018-10-01 05:30,1,75.6,75.6,75.6,75.6,8
20191201|2018-10-01 06:00,1,75.6,75.6,75.6,75.6,4
20191201|2018-10-01 06:30,1,75.6,75.66,75.6,75.66,19
20191201|2018-10-01 07:00,1,75.6,75.6,75.51,75.51,40
20191201|2018-10-01 07:30,1,75.51,75.54,75.51,75.54,9
20191201|2018-10-01 08:00,1,75.51,76,75.51,75.9,150
20191201|2018-10-01 08:30,1,75.9,76,75.9,75.9,149
20191201|2018-10-01 09:00,1,75.81,75.9,75.61,75.61,22
20191201|2018-10-01 09:30,1,76.05,76.05,76.05,76.05,1
20191201|2018-10-01 10:00,1,75.9,76.13,75.9,75.9,21
20191201|2018-10-01 10:30,1,76,76.09,76,76.02,7
20191201|2018-10-01 11:00,1,76.09,76.2,76,76,57
20191201|2018-10-01 11:30,1,76.2,76.2,76.2,76.2,2
20191201|2018-10-01 12:00,1,76,76,76,76,4
20191201|2018-10-01 12:30,1,76,76,75.86,75.86,114
20191201|2018-10-01 13:00,1,76.2,76.2,75.8,75.81,50
20191201|2018-10-01 21:00,2,75.75,75.75,75.75,75.75,2
20191201|2018-10-01 21:30,2,75.88,76.12,75.88,76.12,6
20191201|2018-10-02 02:30,2,75.78,75.78,75.78,75.78,1
20191201|2018-10-02 06:00,2,75.82,75.82,75.82,75.82,2
20191201|2018-10-02 07:00,2,75.97,76,75.97,76,11
20191201|2018-10-02 08:30,2,76,76.2,76,76.2,41
20191201|2018-10-02 09:00,2,76.2,76.2,76.18,76.2,9
20191201|2018-10-02 09:30,2,75.91,75.92,75.9,75.92,16
20191201|2018-10-02 10:30,2,75.95,75.96,75.9,75.9,16
20191201|2018-10-02 11:00,2,75.9,75.93,75.88,75.88,18
20191201|2018-10-02 11:30,2,75.88,75.88,75.8,75.8,23
20191201|2018-10-02 12:00,2,75.75,75.75,75.7,75.7,4
20191201|2018-10-02 12:30,2,75.71,75.75,75.66,75.75,5
20191201|2018-10-02 13:00,2,75.7,75.77,75.68,75.77,24
20191201|2018-10-03 03:30,3,75.96,75.96,75.96,75.96,1
20191201|2018-10-03 04:00,3,76,76,76,76,19
20191201|2018-10-03 06:00,3,75.86,75.91,75.72,75.72,11
20191201|2018-10-03 06:30,3,75.73,75.73,75.73,75.73,1
20191201|2018-10-03 07:30,3,76,76,76,76,68
20191201|2018-10-03 08:00,3,75.8,75.8,75.8,75.8,1
20191201|2018-10-03 08:30,3,75.94,75.96,75.81,75.81,5
20191201|2018-10-03 09:00,3,75.98,76,75.93,75.93,51
20191201|2018-10-03 09:30,3,75.8,75.83,75.61,75.79,17
20191201|2018-10-03 10:00,3,75.69,75.69,75.65,75.65,2
20191201|2018-10-03 10:30,3,75.7,75.7,75.7,75.7,9
20191201|2018-10-03 11:00,3,75.75,75.75,75.74,75.74,2
20191201|2018-10-03 11:30,3,75.67,75.71,75.67,75.7,8
20191201|2018-10-03 12:30,3,75.75,75.8,75.75,75.8,44
20191201|2018-10-03 13:00,3,75.74,75.74,75.65,75.69,6
20191201|2018-10-03 23:00,4,75.99,76,75.99,76,12
20191201|2018-10-04 07:30,4,75.85,75.85,75.57,75.57,109
20191201|2018-10-04 08:00,4,75.66,75.66,75.6,75.6,4
20191201|2018-10-04 08:30,4,75.55,75.55,75.51,75.53,13
20191201|2018-10-04 09:00,4,75.51,75.57,75.5,75.5,21
20191201|2018-10-04 09:30,4,75.42,75.75,75.42,75.75,19
20191201|2018-10-04 10:00,4,75.58,75.58,75.58,75.58,1
20191201|2018-10-04 10:30,4,75.42,75.42,75.38,75.38,2
20191201|2018-10-04 11:30,4,75.69,75.69,75.69,75.69,1
20191201|2018-10-04 12:00,4,75.7,75.72,75.7,75.72,2
20191201|2018-10-04 12:30,4,75.72,75.72,75.72,75.72,1
20191201|2018-10-04 13:00,4,75.75,75.75,75.75,75.75,1
20191201|2018-10-05 01:00,5,75.54,75.54,75.52,75.52,4
20191201|2018-10-05 06:30,5,75.5,75.65,75.5,75.65,16
20191201|2018-10-05 07:00,5,75.7,75.75,75.7,75.75,13
20191201|2018-10-05 07:30,5,75.75,75.85,75.75,75.85,18
20191201|2018-10-05 08:00,5,75.9,75.9,75.8,75.86,7
20191201|2018-10-05 08:30,5,75.79,75.79,75.79,75.79,1
20191201|2018-10-05 09:00,5,75.6,75.6,75.6,75.6,1
20191201|2018-10-05 09:30,5,75.9,75.9,75.67,75.67,5
20191201|2018-10-05 10:00,5,75.58,75.74,75.58,75.74,2
20191201|2018-10-05 10:30,5,75.8,75.9,75.8,75.9,2
20191201|2018-10-05 11:00,5,75.74,75.9,75.6,75.9,12
20191201|2018-10-05 11:30,5,75.84,75.84,75.84,75.84,1
20191201|2018-10-05 12:00,5,75.84,75.9,75.84,75.84,5
20191201|2018-10-05 13:00,5,75.6,75.7,75.6,75.68,16
20191201|2018-10-07 20:00,8,75.98,75.98,75.84,75.98,10
20191201|2018-10-07 20:30,8,75.87,75.87,75.86,75.86,3
20191201|2018-10-08 01:00,8,75.97,75.98,75.97,75.98,31
20191201|2018-10-08 01:30,8,75.98,75.98,75.98,75.98,9
20191201|2018-10-08 03:00,8,75.98,76.01,75.98,76.01,67
20191201|2018-10-08 06:00,8,76.2,76.2,76.2,76.2,1
20191201|2018-10-08 06:30,8,76.08,76.08,76.08,76.08,1
20191201|2018-10-08 08:00,8,76.14,76.29,76.13,76.29,509
20191201|2018-10-08 08:30,8,76.29,76.29,76,76,60
20191201|2018-10-08 09:00,8,76,76.1,76,76.1,94
20191201|2018-10-08 09:30,8,76.1,76.1,75.9,75.9,88
20191201|2018-10-08 10:00,8,75.9,75.9,75.9,75.9,31
20191201|2018-10-08 10:30,8,75.9,75.9,75.9,75.9,1
20191201|2018-10-08 11:00,8,76.11,76.11,76.11,76.11,5
20191201|2018-10-08 11:30,8,76.25,76.28,76.25,76.28,24
20191201|2018-10-08 12:00,8,76.28,76.28,76.24,76.28,42
20191201|2018-10-08 12:30,8,76.28,76.28,76.18,76.2,308
20191201|2018-10-08 13:00,8,76.2,76.43,76.2,76.4,244
20191201|2018-10-08 20:00,9,76.32,76.49,76.15,76.15,23
20191201|2018-10-08 20:30,9,76.47,76.47,76.47,76.47,4
20191201|2018-10-08 21:30,9,76.25,76.31,76.1,76.23,31
20191201|2018-10-08 22:00,9,76.23,76.33,76.23,76.33,39
20191201|2018-10-09 00:00,9,76.2,76.2,76.2,76.2,2
20191201|2018-10-09 00:30,9,76.36,76.36,76.16,76.16,18
20191201|2018-10-09 02:00,9,76.47,76.47,76.47,76.47,1
20191201|2018-10-09 02:30,9,76.47,76.47,76.47,76.47,8
20191201|2018-10-09 04:00,9,76.47,76.48,76.47,76.48,15
20191201|2018-10-09 04:30,9,76.48,76.49,76.48,76.49,25
20191201|2018-10-09 05:00,9,76.49,76.49,76.49,76.49,19
20191201|2018-10-09 05:30,9,76.49,76.49,76.49,76.49,1
20191201|2018-10-09 06:30,9,76.15,76.15,76.15,76.15,1
20191201|2018-10-09 07:00,9,76.1,76.1,76.1,76.1,23
20191201|2018-10-09 07:30,9,76.05,76.05,76.05,76.05,23
20191201|2018-10-09 08:00,9,76.19,76.22,76.19,76.22,3
20191201|2018-10-09 09:00,9,76.03,76.3,75.98,76.3,18
20191201|2018-10-09 09:30,9,76.3,76.3,75.85,75.98,74
20191201|2018-10-09 10:00,9,75.95,75.96,75.75,75.86,11
20191201|2018-10-09 10:30,9,75.8,75.8,75.76,75.76,4
20191201|2018-10-09 11:00,9,75.8,75.85,75.8,75.85,6
20191201|2018-10-09 11:30,9,76.01,76.01,75.86,75.9,20
20191201|2018-10-09 12:00,9,75.7,75.97,75.7,75.97,26
20191201|2018-10-09 12:30,9,75.88,75.88,75.76,75.88,11
20191201|2018-10-09 13:00,9,75.79,76,75.79,76,9
20191201|2018-10-09 20:30,10,75.65,75.85,75.65,75.85,9
20191201|2018-10-10 02:30,10,75.93,75.93,75.84,75.85,3
20191201|2018-10-10 03:00,10,75.87,75.87,75.87,75.87,1
20191201|2018-10-10 03:30,10,75.8,75.86,75.65,75.65,9
20191201|2018-10-10 04:00,10,75.65,75.65,75.65,75.65,33
20191201|2018-10-10 04:30,10,75.86,75.86,75.86,75.86,11
20191201|2018-10-10 06:00,10,76,76,76,76,1
20191201|2018-10-10 07:00,10,76.34,76.34,76,76,20
20191201|2018-10-10 07:30,10,76,76,76,76,3
20191201|2018-10-10 08:00,10,75.97,75.97,75.97,75.97,3
20191201|2018-10-10 08:30,10,75.92,75.92,75.85,75.88,12
20191201|2018-10-10 09:00,10,75.9,76.1,75.87,76.05,44
20191201|2018-10-10 09:30,10,76.3,76.45,76.25,76.42,129
20191201|2018-10-10 10:00,10,76.47,76.47,76.03,76.08,20
20191201|2018-10-10 10:30,10,76.11,76.15,76.11,76.15,2
20191201|2018-10-10 11:00,10,76.4,76.47,76.37,76.37,37
20191201|2018-10-10 11:30,10,76.21,76.21,76.21,76.21,3
20191201|2018-10-10 12:00,10,76.21,76.21,76.19,76.19,17
20191201|2018-10-10 12:30,10,76.19,76.19,76.1,76.1,14
20191201|2018-10-10 13:00,10,76.05,76.08,76,76.08,23
20191201|2018-10-11 01:30,11,75.75,75.75,75.75,75.75,3
20191201|2018-10-11 07:00,11,75.98,76,75.98,76,30
20191201|2018-10-11 07:30,11,76.26,76.3,76.13,76.13,23
20191201|2018-10-11 08:00,11,76.01,76.02,75.87,75.87,3
20191201|2018-10-11 09:00,11,75.96,75.96,75.96,75.96,1
20191201|2018-10-11 09:30,11,76,76,76,76,10
20191201|2018-10-11 10:00,11,75.95,75.95,75.87,75.87,7
20191201|2018-10-11 10:30,11,75.89,75.89,75.76,75.76,17
20191201|2018-10-11 11:00,11,75.65,76.6,75.65,76.29,232
20191201|2018-10-11 11:30,11,76.29,76.29,76,76.16,62
20191201|2018-10-11 12:00,11,76.06,76.22,76.06,76.19,27
20191201|2018-10-11 12:30,11,76.23,76.38,76.23,76.35,7
20191201|2018-10-11 13:00,11,76.37,76.39,76.1,76.1,18
20191201|2018-10-11 20:00,12,76.27,76.27,76.24,76.24,42
20191201|2018-10-11 20:30,12,76.6,76.62,76.6,76.62,11
20191201|2018-10-12 01:00,12,76.59,76.62,76.59,76.62,52
20191201|2018-10-12 01:30,12,76.8,76.8,76.8,76.8,50
20191201|2018-10-12 02:00,12,76.8,76.8,76.8,76.8,26
20191201|2018-10-12 03:00,12,76.8,76.8,76.8,76.8,11
20191201|2018-10-12 03:30,12,76.82,76.82,76.82,76.82,1
20191201|2018-10-12 06:30,12,76.85,76.85,76.85,76.85,2
20191201|2018-10-12 07:00,12,76.85,76.9,76.85,76.9,29
20191201|2018-10-12 07:30,12,76.9,77.2,76.9,77.2,384
20191201|2018-10-12 08:00,12,77.2,77.25,77.08,77.13,9
20191201|2018-10-12 08:30,12,77.13,77.2,77.02,77.06,16
20191201|2018-10-12 09:00,12,77.01,77.01,77.01,77.01,2
20191201|2018-10-12 09:30,12,77.01,77.07,77.01,77.06,51
20191201|2018-10-12 10:00,12,77.07,77.15,77.07,77.15,56
20191201|2018-10-12 10:30,12,77.18,77.18,77.18,77.18,7
20191201|2018-10-12 11:00,12,77.16,77.16,76.97,76.97,4
20191201|2018-10-12 11:30,12,77.08,77.24,77.08,77.24,14
20191201|2018-10-12 12:00,12,77.25,77.28,77.25,77.28,3
20191201|2018-10-12 13:00,12,77.09,77.09,76.96,76.96,8
20191201|2018-10-14 20:00,15,77.28,77.3,77.28,77.3,125
20191201|2018-10-14 20:30,15,77.4,77.4,77.4,77.4,2
20191201|2018-10-14 21:00,15,77.4,77.48,77.4,77.48,5
20191201|2018-10-14 21:30,15,77.48,77.48,77.48,77.48,2
20191201|2018-10-14 22:00,15,77.34,77.48,77.34,77.48,19
20191201|2018-10-15 04:30,15,77.32,77.32,77.32,77.32,1
20191201|2018-10-15 06:30,15,77.48,77.48,77.48,77.48,19
20191201|2018-10-15 08:00,15,77.17,77.2,77.1,77.1,54
20191201|2018-10-15 08:30,15,76.9,76.9,76.9,76.9,6
20191201|2018-10-15 09:30,15,76.98,76.98,76.86,76.95,11
20191201|2018-10-15 10:00,15,76.95,76.95,76.81,76.85,7
20191201|2018-10-15 10:30,15,76.92,76.92,76.84,76.86,7
20191201|2018-10-15 11:00,15,76.88,76.88,76.81,76.84,13
20191201|2018-10-15 11:30,15,76.8,76.85,76.7,76.7,25
20191201|2018-10-15 12:00,15,76.84,76.86,76.84,76.86,11
20191201|2018-10-15 12:30,15,76.85,76.9,76.84,76.88,54
20191201|2018-10-15 13:00,15,76.94,76.94,76.7,76.7,32
20191201|2018-10-15 20:00,16,77.12,77.23,77.12,77.23,29
20191201|2018-10-16 00:30,16,76.8,76.8,76.8,76.8,1
20191201|2018-10-16 01:00,16,76.6,76.6,76.6,76.6,1
20191201|2018-10-16 02:30,16,76.56,76.56,76.56,76.56,1
20191201|2018-10-16 09:00,16,76.63,76.63,76.63,76.63,1
20191201|2018-10-16 09:30,16,76.9,76.9,76.9,76.9,1
20191201|2018-10-16 10:00,16,76.99,76.99,76.9,76.95,51
20191201|2018-10-16 10:30,16,76.85,76.95,76.64,76.64,9
20191201|2018-10-16 11:00,16,76.76,76.76,76.61,76.73,11
20191201|2018-10-16 11:30,16,76.69,76.71,76.61,76.61,6
20191201|2018-10-16 12:00,16,76.7,76.7,76.69,76.69,3
20191201|2018-10-16 12:30,16,76.71,76.8,76.71,76.77,21
20191201|2018-10-16 13:00,16,76.92,76.92,76.73,76.73,29
20191201|2018-10-16 20:00,17,77,77,77,77,2
20191201|2018-10-17 03:30,17,76.98,77,76.94,76.94,17
20191201|2018-10-17 04:00,17,76.91,76.99,76.91,76.99,2
20191201|2018-10-17 04:30,17,76.99,76.99,76.99,76.99,7
20191201|2018-10-17 05:00,17,76.99,77,76.88,76.88,26
20191201|2018-10-17 05:30,17,76.8,76.8,76.8,76.8,1
20191201|2018-10-17 06:30,17,76.79,76.9,76.79,76.9,6
20191201|2018-10-17 08:00,17,76.99,76.99,76.97,76.97,6
20191201|2018-10-17 08:30,17,76.98,76.99,76.81,76.81,19
20191201|2018-10-17 09:00,17,76.95,76.95,76.81,76.81,2
20191201|2018-10-17 09:30,17,76.8,76.8,76.56,76.56,26
20191201|2018-10-17 10:00,17,76.6,76.62,76.58,76.58,21
20191201|2018-10-17 10:30,17,76.58,76.58,76.58,76.58,1
20191201|2018-10-17 12:00,17,76.72,76.75,76.72,76.75,19
20191201|2018-10-17 12:30,17,76.75,76.95,76.75,76.95,13
20191201|2018-10-17 13:00,17,76.95,76.95,76.89,76.89,5
20191201|2018-10-17 20:00,18,76.64,76.64,76.62,76.62,2
20191201|2018-10-18 00:00,18,76.7,76.7,76.7,76.7,10
20191201|2018-10-18 00:30,18,76.7,76.7,76.58,76.58,7
20191201|2018-10-18 01:00,18,76.55,76.55,76.55,76.55,1
20191201|2018-10-18 01:30,18,76.46,76.46,76.45,76.45,27
20191201|2018-10-18 03:00,18,76.45,76.45,76.45,76.45,1
20191201|2018-10-18 03:30,18,76.45,76.45,76.45,76.45,5
20191201|2018-10-18 04:00,18,76.45,76.45,76.45,76.45,1
20191201|2018-10-18 07:00,18,76.65,76.65,76.65,76.65,1
20191201|2018-10-18 07:30,18,76.46,76.46,76.46,76.46,4
20191201|2018-10-18 08:00,18,76.46,76.46,76.45,76.45,17
20191201|2018-10-18 08:30,18,76.36,76.37,76.36,76.37,8
20191201|2018-10-18 09:00,18,76.65,76.65,76.65,76.65,6
20191201|2018-10-18 09:30,18,76.65,76.9,76.64,76.9,24
20191201|2018-10-18 10:00,18,76.89,76.89,76.77,76.82,6
20191201|2018-10-18 10:30,18,76.88,76.89,76.56,76.74,52
20191201|2018-10-18 11:00,18,76.73,76.73,76.7,76.7,5
20191201|2018-10-18 11:30,18,76.62,76.65,76.62,76.65,10
20191201|2018-10-18 12:30,18,76.63,76.75,76.63,76.75,6
20191201|2018-10-18 13:00,18,76.74,76.89,76.71,76.89,46
20191201|2018-10-18 20:30,19,76.6,76.6,76.6,76.6,1
20191201|2018-10-19 00:30,19,76.88,76.88,76.88,76.88,10
20191201|2018-10-19 06:00,19,76.61,76.61,76.61,76.61,1
20191201|2018-10-19 08:00,19,76.65,76.67,76.61,76.64,9
20191201|2018-10-19 08:30,19,76.58,76.65,76.58,76.64,5
20191201|2018-10-19 09:00,19,76.64,76.73,76.63,76.63,16
20191201|2018-10-19 09:30,19,76.58,76.76,76.5,76.76,34
20191201|2018-10-19 10:00,19,76.78,76.8,76.7,76.7,5
20191201|2018-10-19 10:30,19,76.66,76.7,76.66,76.7,45
20191201|2018-10-19 11:00,19,76.67,76.7,76.67,76.67,6
20191201|2018-10-19 11:30,19,76.67,76.7,76.67,76.7,14
20191201|2018-10-19 12:00,19,76.7,76.7,76.7,76.7,4
20191201|2018-10-19 12:30,19,76.7,76.7,76.63,76.65,11
20191201|2018-10-19 13:00,19,76.65,76.68,76.52,76.68,22
20191201|2018-10-21 20:00,22,76.69,76.87,76.69,76.87,39
20191201|2018-10-21 20:30,22,76.93,76.95,76.93,76.95,32
20191201|2018-10-21 22:00,22,76.94,76.94,76.94,76.94,2
20191201|2018-10-22 00:00,22,76.95,76.95,76.95,76.95,9
20191201|2018-10-22 01:00,22,76.86,76.86,76.85,76.85,3
20191201|2018-10-22 01:30,22,76.91,76.91,76.91,76.91,5
20191201|2018-10-22 04:00,22,76.95,77,76.95,77,62
20191201|2018-10-22 04:30,22,77,77.05,77,77.05,15
20191201|2018-10-22 05:30,22,77.2,77.23,77.2,77.23,10
20191201|2018-10-22 06:00,22,77.23,77.23,77.23,77.23,19
20191201|2018-10-22 07:00,22,77.24,77.48,77.24,77.48,107
20191201|2018-10-22 07:30,22,77.45,77.48,77.43,77.48,8
20191201|2018-10-22 08:00,22,77.4,77.4,77.4,77.4,20
20191201|2018-10-22 08:30,22,77.4,77.4,77.33,77.4,14
20191201|2018-10-22 09:00,22,77.4,77.4,77.35,77.35,30
20191201|2018-10-22 09:30,22,77.35,77.35,77.28,77.35,35
20191201|2018-10-22 10:00,22,77.4,77.4,77.25,77.25,182
20191201|2018-10-22 10:30,22,77.4,77.75,77.4,77.75,210
20191201|2018-10-22 11:00,22,77.75,77.75,77.75,77.75,30
20191201|2018-10-22 11:30,22,77.75,77.75,77.5,77.7,33
20191201|2018-10-22 12:00,22,77.7,77.75,77.6,77.6,21
20191201|2018-10-22 12:30,22,77.6,77.6,77.5,77.5,140
20191201|2018-10-22 13:00,22,77.5,77.57,77.46,77.53,109
20191201|2018-10-22 20:00,23,77.5,77.5,77.5,77.5,2
20191201|2018-10-22 20:30,23,77.5,77.5,77.5,77.5,2
20191201|2018-10-22 21:00,23,77.5,77.75,77.5,77.75,47
20191201|2018-10-22 21:30,23,77.75,77.75,77.75,77.75,1
20191201|2018-10-23 01:00,23,77.5,77.5,77.5,77.5,10
20191201|2018-10-23 02:00,23,77.5,77.5,77.5,77.5,2
20191201|2018-10-23 03:00,23,77.58,77.58,77.58,77.58,4
20191201|2018-10-23 04:00,23,77.58,77.58,77.58,77.58,7
20191201|2018-10-23 05:00,23,77.44,77.94,77.44,77.94,51
20191201|2018-10-23 06:30,23,77.59,77.59,77.59,77.59,1
20191201|2018-10-23 07:00,23,77.68,77.75,77.68,77.75,3
20191201|2018-10-23 07:30,23,77.75,77.75,77.55,77.55,17
20191201|2018-10-23 08:00,23,77.55,77.66,77.22,77.25,37
20191201|2018-10-23 08:30,23,77.41,77.43,77.3,77.3,48
20191201|2018-10-23 09:00,23,77.2,77.35,77.2,77.35,3
20191201|2018-10-23 09:30,23,77.27,77.35,77.27,77.35,4
20191201|2018-10-23 10:00,23,77.35,77.35,77.35,77.35,3
20191201|2018-10-23 10:30,23,77.35,77.35,77.2,77.2,6
20191201|2018-10-23 11:00,23,77.2,77.35,77.19,77.33,10
20191201|2018-10-23 11:30,23,77.4,77.4,77.28,77.33,37
20191201|2018-10-23 12:00,23,77.45,77.45,77.45,77.45,3
20191201|2018-10-23 12:30,23,77.41,77.41,77.41,77.41,1
20191201|2018-10-23 13:00,23,77.34,77.55,77.3,77.53,41
20191201|2018-10-24 07:30,24,77.54,77.55,77.54,77.55,5
20191201|2018-10-24 08:00,24,77.55,77.55,77.55,77.55,1
20191201|2018-10-24 08:30,24,77.5,77.55,77.46,77.46,17
20191201|2018-10-24 09:30,24,77.2,77.28,77.11,77.28,5
20191201|2018-10-24 10:00,24,77.05,77.15,77.05,77.05,44
20191201|2018-10-24 10:30,24,77.28,77.31,77.23,77.23,23
20191201|2018-10-24 11:00,24,77.28,77.5,77.25,77.46,16
20191201|2018-10-24 11:30,24,77.38,77.4,76.89,76.97,56
20191201|2018-10-24 12:00,24,76.99,76.99,76.75,76.75,13
20191201|2018-10-24 13:00,24,76.93,76.93,76.93,76.93,3
20191201|2018-10-25 00:30,25,76.93,76.95,76.93,76.95,4
20191201|2018-10-25 07:00,25,77,77,77,77,1
20191201|2018-10-25 07:30,25,76.91,76.91,76.8,76.85,9
20191201|2018-10-25 08:00,25,76.86,76.86,76.85,76.85,8
20191201|2018-10-25 08:30,25,76.85,76.86,76.77,76.77,18
20191201|2018-10-25 09:30,25,76.91,76.99,76.87,76.87,8
20191201|2018-10-25 10:00,25,76.7,76.95,76.7,76.95,9
20191201|2018-10-25 10:30,25,77,77.13,77,77.13,4
20191201|2018-10-25 11:30,25,77.23,77.28,77.23,77.28,3
20191201|2018-10-25 12:00,25,77.36,77.36,77.34,77.34,2
20191201|2018-10-25 12:30,25,77.33,77.33,77,77.29,27
20191201|2018-10-25 13:00,25,77.05,77.1,77.05,77.1,5
20191201|2018-10-26 04:30,26,76.88,76.88,76.8,76.8,2
20191201|2018-10-26 08:30,26,76.83,76.83,76.75,76.75,18
20191201|2018-10-26 09:00,26,76.75,76.87,76.75,76.85,27
20191201|2018-10-26 09:30,26,76.97,77.04,76.97,77.04,11
20191201|2018-10-26 10:00,26,76.9,77.36,76.89,77.36,45
20191201|2018-10-26 10:30,26,77.2,77.2,77.15,77.15,2
20191201|2018-10-26 11:00,26,77.2,77.3,77.2,77.3,50
20191201|2018-10-26 11:30,26,77.3,77.5,77.3,77.48,29
20191201|2018-10-26 12:00,26,77.46,77.47,77.42,77.43,64
20191201|2018-10-26 12:30,26,77.43,77.46,77.41,77.44,37
20191201|2018-10-26 13:00,26,77.44,77.44,77.28,77.34,18
20191201|2018-10-28 20:00,29,77.47,77.49,77.47,77.49,66
20191201|2018-10-28 22:00,29,77.21,77.21,77.21,77.21,1
20191201|2018-10-29 01:30,29,76.8,76.8,76.8,76.8,25
20191201|2018-10-29 02:00,29,76.76,76.76,76.76,76.76,1
20191201|2018-10-29 03:30,29,76.83,76.83,76.83,76.83,1
20191201|2018-10-29 04:30,29,76.83,76.83,76.83,76.83,2
20191201|2018-10-29 05:00,29,76.83,76.84,76.83,76.84,8
20191201|2018-10-29 06:00,29,76.83,76.83,76.83,76.83,2
20191201|2018-10-29 07:00,29,76.83,76.83,76.83,76.83,18
20191201|2018-10-29 08:00,29,76.85,76.85,76.75,76.75,30
20191201|2018-10-29 09:00,29,76.8,76.86,76.8,76.86,2
20191201|2018-10-29 09:30,29,76.95,76.95,76.75,76.75,25
20191201|2018-10-29 10:00,29,76.76,76.9,76.75,76.8,28
20191201|2018-10-29 10:30,29,76.9,76.97,76.9,76.97,7
20191201|2018-10-29 11:00,29,77.19,77.25,77.15,77.21,23
20191201|2018-10-29 11:30,29,77.03,77.03,76.81,76.81,8
20191201|2018-10-29 12:00,29,76.8,76.8,76.74,76.74,12
20191201|2018-10-29 12:30,29,76.74,76.78,76.74,76.78,9
20191201|2018-10-29 13:00,29,76.83,76.85,76.72,76.74,45
20191201|2018-10-30 00:30,30,76.72,76.72,76.72,76.72,1
20191201|2018-10-30 07:30,30,76.74,76.74,76.7,76.7,74
20191201|2018-10-30 08:00,30,76.7,76.7,76.7,76.7,10
20191201|2018-10-30 08:30,30,76.7,76.7,76.6,76.61,12
20191201|2018-10-30 09:00,30,76.82,76.82,76.7,76.77,40
20191201|2018-10-30 09:30,30,76.62,76.79,76.56,76.79,28
20191201|2018-10-30 10:00,30,76.71,76.71,76.71,76.71,1
20191201|2018-10-30 10:30,30,76.77,76.79,76.71,76.71,7
20191201|2018-10-30 11:00,30,76.69,76.77,76.69,76.77,2
20191201|2018-10-30 11:30,30,76.78,76.78,76.78,76.78,1
20191201|2018-10-30 12:00,30,76.79,76.8,76.79,76.8,19
20191201|2018-10-30 12:30,30,76.8,76.8,76.66,76.66,6
20191201|2018-10-30 13:00,30,76.67,76.8,76.67,76.8,7
20191201|2018-10-30 21:00,31,76.77,76.77,76.77,76.77,2
20191201|2018-10-31 04:00,31,76.63,76.63,76.63,76.63,2
20191201|2018-10-31 07:00,31,76.63,76.63,76.63,76.63,2
20191201|2018-10-31 08:00,31,76.64,76.64,76.6,76.6,4
20191201|2018-10-31 09:00,31,76.59,76.64,76.59,76.64,6
20191201|2018-10-31 09:30,31,76.6,76.62,76.6,76.61,17
20191201|2018-10-31 10:00,31,76.6,76.67,76.6,76.6,18
20191201|2018-10-31 10:30,31,76.6,76.68,76.6,76.61,33
20191201|2018-10-31 11:00,31,76.62,76.65,76.58,76.59,29
20191201|2018-10-31 11:30,31,76.65,76.75,76.65,76.73,17
20191201|2018-10-31 12:00,31,76.65,76.65,76.58,76.58,45
20191201|2018-10-31 12:30,31,76.53,76.59,76.51,76.59,26
20191201|2018-10-31 13:00,31,76.61,76.95,76.61,76.81,36
20191201|2018-10-31 20:00,1,76.95,76.95,76.95,76.95,2
20191201|2018-11-01 05:00,1,76.68,76.68,76.68,76.68,1
20191201|2018-11-01 06:00,1,76.68,76.68,76.68,76.68,1
20191201|2018-11-01 06:30,1,76.69,76.74,76.69,76.74,7
20191201|2018-11-01 07:00,1,76.74,76.76,76.74,76.76,2
20191201|2018-11-01 07:30,1,76.55,76.65,76.52,76.58,5
20191201|2018-11-01 08:00,1,76.75,77.2,76.75,77.2,53
20191201|2018-11-01 08:30,1,77.05,77.25,77.05,77.25,36
20191201|2018-11-01 09:00,1,77.25,77.48,77.23,77.48,159
20191201|2018-11-01 09:30,1,77.48,78,77.48,78,354
20191201|2018-11-01 10:00,1,78,78.17,77.97,78.13,152
20191201|2018-11-01 10:30,1,78.13,78.34,78.13,78.3,84
20191201|2018-11-01 11:00,1,78.3,78.33,78.3,78.33,19
20191201|2018-11-01 11:30,1,78.34,78.34,78.26,78.33,86
20191201|2018-11-01 12:00,1,78.33,78.33,78.14,78.29,48
20191201|2018-11-01 12:30,1,78.28,78.29,78.15,78.26,135
20191201|2018-11-01 13:00,1,78.26,78.34,78,78.2,175
20191201|2018-11-01 20:00,2,78.27,78.27,78.09,78.27,11
20191201|2018-11-01 20:30,2,78,78,78,78,1
20191201|2018-11-01 21:00,2,78,78,78,78,1
20191201|2018-11-01 21:30,2,78.17,78.25,78.14,78.19,6
20191201|2018-11-01 22:00,2,78.16,78.27,78.15,78.27,16
20191201|2018-11-01 22:30,2,78.26,78.26,78.26,78.26,1
20191201|2018-11-01 23:30,2,78.26,78.27,78.26,78.27,4
20191201|2018-11-02 00:00,2,78.27,78.27,78.27,78.27,28
20191201|2018-11-02 00:30,2,78.27,78.27,78.27,78.27,3
20191201|2018-11-02 01:00,2,78.27,78.27,78.27,78.27,1
20191201|2018-11-02 02:00,2,78.27,78.34,78.27,78.34,40
20191201|2018-11-02 02:30,2,78.2,78.2,78.2,78.2,20
20191201|2018-11-02 03:00,2,78.2,78.2,78.2,78.2,2
20191201|2018-11-02 03:30,2,78.2,78.2,78.2,78.2,13
20191201|2018-11-02 05:00,2,78.35,78.4,78.35,78.4,16
20191201|2018-11-02 05:30,2,78.45,78.45,78.45,78.45,3
20191201|2018-11-02 06:00,2,78.45,78.45,78.35,78.35,6
20191201|2018-11-02 06:30,2,78.27,78.3,78.26,78.3,3
20191201|2018-11-02 07:00,2,78.31,78.31,78.15,78.15,75
20191201|2018-11-02 07:30,2,78.15,78.15,78.15,78.15,2
20191201|2018-11-02 08:00,2,78.15,78.15,78.15,78.15,26
20191201|2018-11-02 08:30,2,78.16,78.16,78.15,78.15,63
20191201|2018-11-02 09:00,2,78.23,78.27,78.2,78.27,10
20191201|2018-11-02 09:30,2,78.11,78.17,78.11,78.13,16
20191201|2018-11-02 10:00,2,78.17,78.17,78.14,78.17,25
20191201|2018-11-02 10:30,2,78.12,78.12,78.11,78.11,37
20191201|2018-11-02 11:00,2,78.17,78.17,78.11,78.15,37
20191201|2018-11-02 11:30,2,78.15,78.15,78.15,78.15,2
20191201|2018-11-02 12:00,2,78.11,78.17,78.09,78.17,38
20191201|2018-11-02 12:30,2,78.17,78.17,78.17,78.17,16
20191201|2018-11-02 13:00,2,78.21,78.32,78.21,78.32,13
20191201|2018-11-04 20:00,5,78.3,78.3,78.3,78.3,1
20191201|2018-11-04 21:00,5,78.2,78.2,78.2,78.2,13
20191201|2018-11-04 22:00,5,78.2,78.2,78.2,78.2,10
20191201|2018-11-04 23:00,5,78.2,78.2,78.2,78.2,2
20191201|2018-11-05 03:00,5,78.04,78.04,78.04,78.04,25
20191201|2018-11-05 07:30,5,78,78,78,78,1
20191201|2018-11-05 08:00,5,78.3,78.3,78.2,78.21,7
20191201|2018-11-05 08:30,5,78.21,78.25,78.21,78.25,19
20191201|2018-11-05 09:00,5,78.3,78.35,78.25,78.25,24
20191201|2018-11-05 09:30,5,78.35,78.39,78.34,78.39,42
20191201|2018-11-05 10:00,5,78.25,78.25,78.25,78.25,5
20191201|2018-11-05 10:30,5,78.15,78.2,78.15,78.2,2
20191201|2018-11-05 11:00,5,78.2,78.2,78.19,78.19,17
20191201|2018-11-05 11:30,5,78.19,78.19,77.93,77.93,3
20191201|2018-11-05 12:30,5,77.93,78.2,77.93,78.19,22
20191201|2018-11-05 13:00,5,78.2,78.3,78.18,78.3,16
20191201|2018-11-05 20:00,6,78,78,77.93,77.93,8
20191201|2018-11-05 20:30,6,77.68,77.68,77.68,77.68,3
20191201|2018-11-05 21:00,6,77.68,77.68,77.62,77.62,5
20191201|2018-11-06 03:30,6,78.23,78.23,78.23,78.23,1
20191201|2018-11-06 04:30,6,77.74,77.74,77.74,77.74,1
20191201|2018-11-06 05:00,6,78.06,78.06,78.06,78.06,1
20191201|2018-11-06 07:00,6,77.85,77.85,77.82,77.82,2
20191201|2018-11-06 08:00,6,77.83,77.83,77.82,77.82,2
20191201|2018-11-06 08:30,6,78,78,77.5,77.59,82
20191201|2018-11-06 09:00,6,77.41,77.55,77.25,77.31,79
20191201|2018-11-06 09:30,6,77.23,77.23,77.12,77.13,72
20191201|2018-11-06 10:00,6,77.15,77.49,77.15,77.49,5
20191201|2018-11-06 10:30,6,77.79,77.79,77.79,77.79,1
20191201|2018-11-06 11:00,6,77.5,77.76,77.5,77.76,2
20191201|2018-11-06 11:30,6,77.3,77.3,77.3,77.3,1
20191201|2018-11-06 12:00,6,77.8,77.92,77.8,77.92,23
20191201|2018-11-06 12:30,6,77.92,77.92,77.92,77.92,1
20191201|2018-11-06 20:00,7,77.57,77.57,77.38,77.38,14
20191201|2018-11-06 20:30,7,77.61,77.61,77.3,77.33,33
20191201|2018-11-06 21:30,7,77.7,77.7,77.7,77.7,1
20191201|2018-11-07 02:30,7,77.44,77.44,77.44,77.44,1
20191201|2018-11-07 06:00,7,77.7,77.9,77.7,77.9,15
20191201|2018-11-07 06:30,7,77.9,78,77.9,77.99,73
20191201|2018-11-07 07:00,7,77.9,77.9,77.9,77.9,1
20191201|2018-11-07 07:30,7,77.9,77.9,77.85,77.85,17
20191201|2018-11-07 08:00,7,77.85,78.23,77.83,78.23,55
20191201|2018-11-07 08:30,7,78.15,78.15,77.85,78.05,30
20191201|2018-11-07 09:00,7,78.05,78.1,78.03,78.1,41
20191201|2018-11-07 09:30,7,78.1,78.27,78.09,78.27,236
20191201|2018-11-07 10:00,7,78.27,78.42,78.27,78.37,18
20191201|2018-11-07 10:30,7,78.39,78.45,78.39,78.44,22
20191201|2018-11-07 11:00,7,78.4,78.45,78.36,78.42,53
20191201|2018-11-07 11:30,7,78.37,78.6,78.36,78.59,217
20191201|2018-11-07 12:00,7,78.59,78.65,78.59,78.59,63
20191201|2018-11-07 12:30,7,78.5,78.5,78.5,78.5,10
20191201|2018-11-07 13:00,7,78.4,78.4,78.03,78.18,10
20191201|2018-11-07 20:00,8,78.32,78.32,78.25,78.25,15
20191201|2018-11-07 20:30,8,78.32,78.37,78.2,78.2,5
20191201|2018-11-07 21:00,8,78.18,78.18,78.15,78.15,10
20191201|2018-11-08 00:00,8,77.9,77.9,77.9,77.9,1
20191201|2018-11-08 00:30,8,78.13,78.15,78.13,78.15,2
20191201|2018-11-08 03:30,8,78.25,78.25,78.25,78.25,4
20191201|2018-11-08 04:00,8,78.14,78.14,78.14,78.14,2
20191201|2018-11-08 07:00,8,78.24,78.39,78.24,78.3,20
20191201|2018-11-08 07:30,8,78.3,78.4,78.3,78.4,9
20191201|2018-11-08 08:00,8,78.39,78.51,78.39,78.46,21
20191201|2018-11-08 08:30,8,78.4,78.55,78.4,78.5,21
20191201|2018-11-08 09:00,8,78.55,78.64,78.55,78.64,38
20191201|2018-11-08 09:30,8,78.61,78.61,78.51,78.6,41
20191201|2018-11-08 10:00,8,78.54,78.58,78.3,78.35,31
20191201|2018-11-08 10:30,8,78.5,78.6,78.4,78.6,33
20191201|2018-11-08 11:00,8,78.6,79,78.41,78.99,385
20191201|2018-11-08 11:30,8,78.87,78.89,78.64,78.64,21
20191201|2018-11-08 12:00,8,78.6,78.6,78.1,78.1,54
20191201|2018-11-08 12:30,8,78.12,78.41,78.1,78.23,10
20191201|2018-11-08 13:00,8,78.22,78.51,78.22,78.4,29
20191201|2018-11-08 20:30,9,78.37,78.37,78.35,78.35,2
20191201|2018-11-09 03:00,9,78.35,78.35,78.35,78.35,2
20191201|2018-11-09 05:00,9,78.4,78.4,78.4,78.4,3
20191201|2018-11-09 05:30,9,78.4,78.4,78.35,78.35,24
20191201|2018-11-09 06:00,9,78.4,78.4,78.4,78.4,8
20191201|2018-11-09 07:00,9,78.3,78.3,78.11,78.11,39
20191201|2018-11-09 07:30,9,78.1,78.25,78.1,78.25,2
20191201|2018-11-09 08:00,9,78.1,78.11,78.1,78.1,63
20191201|2018-11-09 08:30,9,78.15,78.15,77.78,77.78,62
20191201|2018-11-09 09:00,9,77.78,77.94,77.75,77.85,61
20191201|2018-11-09 09:30,9,77.75,77.87,77.74,77.79,9
20191201|2018-11-09 10:00,9,77.8,77.83,77.78,77.83,5
20191201|2018-11-09 10:30,9,77.78,77.78,77.74,77.78,3
20191201|2018-11-09 11:00,9,77.73,77.73,77.51,77.51,10
20191201|2018-11-09 11:30,9,77.65,77.74,77.65,77.74,9
20191201|2018-11-09 12:00,9,77.74,77.76,77.68,77.76,35
20191201|2018-11-09 12:30,9,77.72,77.84,77.72,77.82,7
20191201|2018-11-09 13:00,9,77.84,78.3,77.84,78.19,22
20191201|2018-11-11 20:00,12,77.55,77.55,77.55,77.55,2
20191201|2018-11-12 03:00,12,78.13,78.13,78.13,78.13,1
20191201|2018-11-12 07:00,12,77.94,77.94,77.65,77.65,11
20191201|2018-11-12 07:30,12,77.6,77.74,77.55,77.74,14
20191201|2018-11-12 08:00,12,77.56,77.56,77.45,77.45,13
20191201|2018-11-12 08:30,12,77.47,77.5,77.32,77.32,33
20191201|2018-11-12 09:00,12,77.62,77.62,77.62,77.62,2
20191201|2018-11-12 10:00,12,77.73,77.83,77.73,77.83,5
20191201|2018-11-12 10:30,12,77.8,77.8,77.78,77.78,5
20191201|2018-11-12 11:00,12,77.65,77.65,77.59,77.59,33
20191201|2018-11-12 11:30,12,77.59,77.61,77.59,77.61,58
20191201|2018-11-12 13:00,12,77.65,77.65,77.65,77.65,1
20191201|2018-11-12 20:00,13,77.59,77.59,77.59,77.59,11
20191201|2018-11-13 03:00,13,77.6,77.6,77.54,77.54,4
20191201|2018-11-13 05:00,13,77.68,77.68,77.68,77.68,1
20191201|2018-11-13 07:00,13,77.45,77.5,77.45,77.45,27
20191201|2018-11-13 07:30,13,77.35,77.35,77.35,77.35,7
20191201|2018-11-13 08:00,13,77.58,77.6,77.47,77.6,26
20191201|2018-11-13 08:30,13,77.47,77.47,77.4,77.4,10
20191201|2018-11-13 09:00,13,77.4,77.45,77.36,77.45,21
20191201|2018-11-13 09:30,13,77.35,77.35,77.16,77.31,20
20191201|2018-11-13 10:00,13,77.17,77.17,77.07,77.07,185
20191201|2018-11-13 10:30,13,76.95,76.95,76.94,76.94,21
20191201|2018-11-13 11:30,13,77.07,77.2,77.07,77.2,2
20191201|2018-11-13 12:00,13,77.2,77.23,77.08,77.08,39
20191201|2018-11-13 12:30,13,77.08,77.1,77.08,77.1,22
20191201|2018-11-13 13:00,13,77.15,77.17,77.08,77.13,57
20191201|2018-11-13 21:00,14,77.24,77.24,77.14,77.14,13
20191201|2018-11-13 21:30,14,77.2,77.22,77.17,77.17,6
20191201|2018-11-14 00:00,14,77.38,77.38,77.38,77.38,2
20191201|2018-11-14 00:30,14,77.38,77.38,77.38,77.38,3
20191201|2018-11-14 02:00,14,77.18,77.18,77.18,77.18,1
20191201|2018-11-14 02:30,14,77.18,77.18,77.18,77.18,6
20191201|2018-11-14 03:30,14,77.4,77.4,77.4,77.4,1
20191201|2018-11-14 04:00,14,77.4,77.4,77.4,77.4,1
20191201|2018-11-14 04:30,14,77.4,77.4,77.35,77.4,10
20191201|2018-11-14 05:30,14,77.4,77.4,77.4,77.4,3
20191201|2018-11-14 07:00,14,77.43,77.5,77.34,77.5,39
20191201|2018-11-14 07:30,14,77.49,77.5,77.41,77.41,59
20191201|2018-11-14 08:00,14,77.33,77.44,77.28,77.4,27
20191201|2018-11-14 08:30,14,77.4,77.45,77.27,77.45,33
20191201|2018-11-14 09:00,14,77.35,77.35,77.2,77.2,33
20191201|2018-11-14 09:30,14,77.35,77.35,77.3,77.3,15
20191201|2018-11-14 10:00,14,77.3,77.32,77.3,77.3,14
20191201|2018-11-14 10:30,14,77.3,77.3,77.3,77.3,7
20191201|2018-11-14 11:30,14,77.22,77.22,77.2,77.2,9
20191201|2018-11-14 12:00,14,77.34,77.35,77.34,77.35,3
20191201|2018-11-14 12:30,14,77.35,77.35,77.35,77.35,18
20191201|2018-11-14 13:00,14,77.4,77.5,77.33,77.49,85
20191201|2018-11-14 20:00,15,77.35,77.35,77.25,77.25,3
20191201|2018-11-15 01:30,15,77.49,77.5,77.49,77.5,6
20191201|2018-11-15 03:00,15,77.35,77.35,77.35,77.35,1
20191201|2018-11-15 05:00,15,77.5,77.51,77.5,77.51,8
20191201|2018-11-15 06:30,15,77.37,77.37,77.34,77.34,2
20191201|2018-11-15 07:00,15,77.43,77.43,77.33,77.33,4
20191201|2018-11-15 07:30,15,77.33,77.33,77.33,77.33,3
20191201|2018-11-15 08:30,15,77.3,77.55,77.29,77.55,10
20191201|2018-11-15 09:30,15,77.48,77.55,77.38,77.38,6
20191201|2018-11-15 10:00,15,77.47,77.47,77.35,77.35,3
20191201|2018-11-15 10:30,15,77.35,77.35,77.15,77.16,8
20191201|2018-11-15 11:00,15,77.34,77.34,77.34,77.34,1
20191201|2018-11-15 11:30,15,77.39,77.39,77.39,77.39,1
20191201|2018-11-15 12:30,15,77.16,77.31,77.06,77.06,33
20191201|2018-11-15 13:00,15,77.48,77.49,77.16,77.16,15
20191201|2018-11-16 02:30,16,77.26,77.27,77.26,77.27,2
20191201|2018-11-16 06:30,16,77.61,77.61,77.61,77.61,1
20191201|2018-11-16 08:00,16,77.5,77.5,77.47,77.5,36
20191201|2018-11-16 08:30,16,77.5,77.61,77.49,77.61,30
20191201|2018-11-16 09:00,16,77.61,77.78,77.61,77.78,47
20191201|2018-11-16 09:30,16,77.56,77.56,77.3,77.3,8
20191201|2018-11-16 10:30,16,77.6,77.6,77.6,77.6,2
20191201|2018-11-16 11:30,16,77.4,77.7,77.4,77.7,7
20191201|2018-11-16 12:00,16,77.63,77.63,77.34,77.34,2
20191201|2018-11-16 12:30,16,77.42,77.43,77.42,77.43,2
20191201|2018-11-16 13:00,16,77.41,77.41,77.17,77.24,48
20191201|2018-11-18 20:00,19,77.77,77.77,77.77,77.77,3
20191201|2018-11-19 02:30,19,77.46,77.46,77.46,77.46,1
20191201|2018-11-19 03:30,19,77.22,77.22,77.22,77.22,3
20191201|2018-11-19 05:00,19,77.22,77.22,77.22,77.22,4
20191201|2018-11-19 07:00,19,76.91,76.91,76.89,76.89,2
20191201|2018-11-19 08:30,19,76.89,76.89,76.84,76.84,9
20191201|2018-11-19 09:00,19,76.83,76.89,76.83,76.89,8
20191201|2018-11-19 10:00,19,77.3,77.51,77.3,77.42,11
20191201|2018-11-19 10:30,19,77.14,77.14,76.95,77,26
20191201|2018-11-19 11:00,19,76.89,76.95,76.79,76.95,29
20191201|2018-11-19 11:30,19,76.93,77,76.89,77,4
20191201|2018-11-19 12:00,19,77,77.17,77,77.17,15
20191201|2018-11-19 12:30,19,77.1,77.4,77.1,77.4,24
20191201|2018-11-19 13:00,19,77.1,77.28,77.1,77.28,20
20191201|2018-11-20 04:00,20,77.18,77.18,77.18,77.18,2
20191201|2018-11-20 07:00,20,76.91,76.91,76.89,76.89,14
20191201|2018-11-20 08:00,20,76.84,76.84,76.84,76.84,5
20191201|2018-11-20 08:30,20,76.87,77.01,76.87,76.9,9
20191201|2018-11-20 09:00,20,76.9,76.9,76.79,76.79,9
20191201|2018-11-20 09:30,20,76.85,76.9,76.85,76.85,15
20191201|2018-11-20 10:00,20,76.84,76.84,76.65,76.75,55
20191201|2018-11-20 10:30,20,76.75,76.75,76.75,76.75,4
20191201|2018-11-20 11:00,20,76.76,76.76,76.76,76.76,1
20191201|2018-11-20 11:30,20,76.84,76.84,76.84,76.84,1
20191201|2018-11-20 12:00,20,76.75,76.75,76.7,76.7,3
20191201|2018-11-20 12:30,20,76.69,76.69,76.69,76.69,29
20191201|2018-11-20 13:00,20,76.7,76.7,76.6,76.62,86
20191201|2018-11-20 20:00,21,76.66,76.66,76.6,76.6,13
20191201|2018-11-20 21:00,21,76.6,76.6,76.6,76.6,3
20191201|2018-11-20 22:30,21,76.6,76.6,76.6,76.6,1
20191201|2018-11-20 23:00,21,76.6,76.6,76.6,76.6,1
20191201|2018-11-21 01:00,21,76.8,76.8,76.8,76.8,1
20191201|2018-11-21 01:30,21,76.94,76.94,76.94,76.94,1
20191201|2018-11-21 03:30,21,76.88,76.9,76.88,76.9,2
20191201|2018-11-21 04:00,21,76.9,76.9,76.9,76.9,4
20191201|2018-11-21 04:30,21,76.94,76.94,76.94,76.94,8
20191201|2018-11-21 05:00,21,76.94,76.94,76.94,76.94,4
20191201|2018-11-21 06:00,21,76.99,77.06,76.99,77.06,9
20191201|2018-11-21 07:00,21,76.65,76.72,76.62,76.72,3
20191201|2018-11-21 08:00,21,76.94,76.96,76.84,76.89,9
20191201|2018-11-21 08:30,21,76.72,76.72,76.6,76.6,4
20191201|2018-11-21 09:00,21,76.7,76.75,76.7,76.7,33
20191201|2018-11-21 09:30,21,76.7,77.48,76.7,77.47,181
20191201|2018-11-21 10:00,21,77.33,77.33,77.15,77.15,34
20191201|2018-11-21 10:30,21,77.27,77.27,77.27,77.27,1
20191201|2018-11-21 11:00,21,77.26,77.36,77.26,77.36,2
20191201|2018-11-21 11:30,21,77.15,77.15,77.15,77.15,1
20191201|2018-11-21 12:00,21,77.38,77.4,77.37,77.37,5
20191201|2018-11-21 12:30,21,77.41,77.44,77.13,77.13,10
20191201|2018-11-21 13:00,21,77.05,77.06,76.89,77,40
20191201|2018-11-23 07:00,23,76.89,76.89,76.6,76.71,61
20191201|2018-11-23 07:30,23,76.65,76.69,76.65,76.68,25
20191201|2018-11-23 08:00,23,76.65,76.65,76.51,76.51,89
20191201|2018-11-23 08:30,23,76.61,76.73,76.61,76.73,9
20191201|2018-11-23 09:30,23,76.53,76.63,76.51,76.63,16
20191201|2018-11-23 10:00,23,76.53,76.53,76.53,76.53,3
20191201|2018-11-23 11:30,23,76.6,76.6,76.51,76.51,32
20191201|2018-11-23 12:00,23,76.5,76.56,76.5,76.56,77
20191201|2018-11-25 23:30,26,76.6,76.6,76.57,76.57,5
20191201|2018-11-26 00:00,26,76.55,76.55,76.55,76.55,2
20191201|2018-11-26 01:00,26,76.54,76.54,76.54,76.54,1
20191201|2018-11-26 02:30,26,76.58,76.58,76.58,76.58,1
20191201|2018-11-26 03:30,26,76.55,76.55,76.55,76.55,3
20191201|2018-11-26 04:00,26,76.73,76.73,76.73,76.73,1
20191201|2018-11-26 05:30,26,76.6,76.6,76.6,76.6,1
20191201|2018-11-26 07:00,26,76.53,76.53,76.46,76.46,3
20191201|2018-11-26 07:30,26,76.6,76.65,76.56,76.6,44
20191201|2018-11-26 08:00,26,76.6,76.95,76.6,76.95,15
20191201|2018-11-26 08:30,26,76.86,76.86,76.86,76.86,1
20191201|2018-11-26 09:30,26,76.3,76.5,76.24,76.5,35
20191201|2018-11-26 10:00,26,76.45,76.46,76.45,76.46,5
20191201|2018-11-26 11:00,26,76.65,76.65,76.65,76.65,1
20191201|2018-11-26 11:30,26,76.65,76.65,76.65,76.65,12
20191201|2018-11-26 12:00,26,76.65,76.65,76.62,76.62,8
20191201|2018-11-26 12:30,26,76.7,76.99,76.69,76.99,58
20191201|2018-11-26 13:00,26,76.98,77,76.75,76.75,79
20191201|2018-11-26 20:00,27,76.65,76.65,76.65,76.65,2
20191201|2018-11-26 21:00,27,76.57,76.57,76.56,76.56,13
20191201|2018-11-26 22:00,27,76.57,76.57,76.56,76.56,3
20191201|2018-11-26 23:30,27,76.56,76.56,76.56,76.56,2
20191201|2018-11-27 00:00,27,76.56,76.56,76.56,76.56,7
20191201|2018-11-27 00:30,27,76.56,76.56,76.56,76.56,3
20191201|2018-11-27 01:00,27,76.56,76.56,76.56,76.56,5
20191201|2018-11-27 02:30,27,76.56,76.56,76.56,76.56,4
20191201|2018-11-27 03:00,27,76.56,76.57,76.56,76.57,14
20191201|2018-11-27 03:30,27,76.56,76.56,76.56,76.56,4
20191201|2018-11-27 04:00,27,76.56,76.56,76.56,76.56,2
20191201|2018-11-27 06:00,27,76.52,76.52,76.52,76.52,10
20191201|2018-11-27 07:00,27,76.53,76.54,76.45,76.47,42
20191201|2018-11-27 08:30,27,76.51,76.51,76.41,76.41,2
20191201|2018-11-27 09:00,27,76.44,76.44,76.44,76.44,1
20191201|2018-11-27 09:30,27,76.44,76.5,76.42,76.49,42
20191201|2018-11-27 10:00,27,76.47,76.47,76.45,76.45,5
20191201|2018-11-27 10:30,27,76.46,76.5,76.46,76.5,9
20191201|2018-11-27 11:00,27,76.5,76.5,76.42,76.42,41
20191201|2018-11-27 11:30,27,76.47,76.52,76.47,76.5,75
20191201|2018-11-27 12:00,27,76.5,76.5,76.5,76.5,3
20191201|2018-11-27 12:30,27,76.54,76.55,76.54,76.55,8
20191201|2018-11-27 13:00,27,76.61,76.61,76.46,76.48,14
20191201|2018-11-27 20:00,28,76.46,76.46,76.46,76.46,4
20191201|2018-11-28 04:30,28,76.74,76.75,76.74,76.75,13
20191201|2018-11-28 05:00,28,76.85,76.85,76.85,76.85,8
20191201|2018-11-28 07:00,28,76.9,76.9,76.9,76.9,3
20191201|2018-11-28 07:30,28,76.95,76.95,76.95,76.95,2
20191201|2018-11-28 08:00,28,76.95,77.1,76.94,77.1,79
20191201|2018-11-28 08:30,28,76.96,77.11,76.96,77.01,37
20191201|2018-11-28 09:00,28,77.05,77.28,77.03,77.26,68
20191201|2018-11-28 09:30,28,77.28,77.29,77.1,77.13,52
20191201|2018-11-28 10:00,28,77.13,77.2,77.13,77.13,11
20191201|2018-11-28 10:30,28,77.2,77.2,77.06,77.06,82
20191201|2018-11-28 11:00,28,77.09,77.15,77.09,77.09,25
20191201|2018-11-28 11:30,28,77.13,77.14,77.12,77.13,5
20191201|2018-11-28 12:00,28,77.14,77.23,77.12,77.23,91
20191201|2018-11-28 12:30,28,77.25,77.25,77.2,77.2,3
20191201|2018-11-28 13:00,28,77.14,77.14,77.05,77.05,66
20191201|2018-11-28 20:00,29,77,77.02,77,77.02,25
20191201|2018-11-28 20:30,29,77,77.04,77,77.04,21
20191201|2018-11-29 00:00,29,77.14,77.14,77.14,77.14,10
20191201|2018-11-29 00:30,29,77,77,76.8,76.8,13
20191201|2018-11-29 01:30,29,76.99,77,76.99,77,5
20191201|2018-11-29 03:00,29,76.82,76.82,76.81,76.81,3
20191201|2018-11-29 04:00,29,76.83,76.83,76.83,76.83,1
20191201|2018-11-29 05:00,29,76.85,76.85,76.84,76.84,4
20191201|2018-11-29 05:30,29,76.81,76.85,76.81,76.81,4
20191201|2018-11-29 06:00,29,76.85,76.88,76.82,76.88,13
20191201|2018-11-29 06:30,29,76.88,76.9,76.88,76.9,3
20191201|2018-11-29 07:00,29,76.88,76.88,76.88,76.88,3
20191201|2018-11-29 07:30,29,76.99,77,76.99,77,6
20191201|2018-11-29 08:30,29,76.94,76.94,76.76,76.76,25
20191201|2018-11-29 09:00,29,76.81,76.98,76.8,76.98,16
20191201|2018-11-29 09:30,29,76.98,77.29,76.98,77.29,33
20191201|2018-11-29 10:00,29,77.26,77.26,77.24,77.24,3
20191201|2018-11-29 10:30,29,77.1,77.27,77.1,77.27,5
20191201|2018-11-29 11:00,29,77.22,77.22,77.22,77.22,2
20191201|2018-11-29 11:30,29,77.03,77.12,77.03,77.12,4
20191201|2018-11-29 12:00,29,77.11,77.16,77.11,77.14,3
20191201|2018-11-29 12:30,29,77.11,77.11,77.05,77.05,4
20191201|2018-11-29 13:00,29,76.88,76.94,76.8,76.82,40
20191201|2018-11-29 20:00,30,77.06,77.12,77.06,77.12,22
20191201|2018-11-29 20:30,30,77.12,77.2,77.12,77.2,15
20191201|2018-11-29 21:00,30,77.2,77.2,77.2,77.2,11
20191201|2018-11-29 21:30,30,77.24,77.28,77.24,77.28,5
20191201|2018-11-29 22:00,30,77.2,77.2,77.2,77.2,14
20191201|2018-11-29 23:00,30,77.2,77.2,77.2,77.2,16
20191201|2018-11-30 02:30,30,77.27,77.29,77.27,77.29,35
20191201|2018-11-30 03:30,30,77.29,77.29,77.29,77.29,1
20191201|2018-11-30 04:00,30,77.22,77.22,77.22,77.22,1
20191201|2018-11-30 05:00,30,77.16,77.16,77.15,77.15,5
20191201|2018-11-30 05:30,30,77.15,77.15,77.15,77.15,40
20191201|2018-11-30 06:00,30,77.15,77.15,77.12,77.12,43
20191201|2018-11-30 06:30,30,77.12,77.12,77.12,77.12,14
20191201|2018-11-30 07:00,30,77.23,77.26,77.13,77.13,10
20191201|2018-11-30 07:30,30,77.26,77.29,77.26,77.29,34
20191201|2018-11-30 08:00,30,77.29,77.29,77.24,77.24,15
20191201|2018-11-30 08:30,30,77.24,77.26,77.2,77.21,18
20191201|2018-11-30 09:00,30,77.23,77.26,77.13,77.26,15
20191201|2018-11-30 09:30,30,77.26,77.3,77.18,77.2,72
20191201|2018-11-30 10:00,30,77.2,77.2,77.2,77.2,61
20191201|2018-11-30 10:30,30,77.2,77.2,77.15,77.2,73
20191201|2018-11-30 11:00,30,77.19,77.25,77.15,77.15,9
20191201|2018-11-30 11:30,30,77.15,77.17,77.15,77.15,26
20191201|2018-11-30 12:00,30,77.19,77.2,77.13,77.2,23
20191201|2018-11-30 12:30,30,77.2,77.2,77.02,77.2,12
20191201|2018-11-30 13:00,30,77.08,77.15,77,77.09,177
20191201|2018-12-02 20:00,3,77.61,78.27,77.61,78.27,359
20191201|2018-12-02 20:30,3,78.46,78.49,78.43,78.49,75
20191201|2018-12-02 21:00,3,78.49,78.49,78.49,78.49,6
20191201|2018-12-02 22:30,3,78.27,78.27,78.27,78.27,3
20191201|2018-12-02 23:00,3,78.12,78.12,78.01,78.01,12
20191201|2018-12-03 00:30,3,78,78.39,78,78,45
20191201|2018-12-03 01:00,3,78.2,78.2,78,78,25
20191201|2018-12-03 02:00,3,78,78,78,78,6
20191201|2018-12-03 02:30,3,78,78,78,78,3
20191201|2018-12-03 03:30,3,78.31,78.31,78.31,78.31,2
20191201|2018-12-03 04:30,3,78.32,78.32,78.32,78.32,7
20191201|2018-12-03 05:00,3,78.3,78.32,78.3,78.32,9
20191201|2018-12-03 05:30,3,78.35,78.35,78.29,78.29,10
20191201|2018-12-03 06:00,3,78.31,78.34,78.31,78.34,3
20191201|2018-12-03 06:30,3,78.33,78.34,78.33,78.34,2
20191201|2018-12-03 07:00,3,78.27,78.39,78.26,78.39,98
20191201|2018-12-03 07:30,3,78.39,78.47,78.38,78.46,69
20191201|2018-12-03 08:00,3,78.39,78.43,78.29,78.35,79
20191201|2018-12-03 08:30,3,78.42,78.42,78.13,78.37,52
20191201|2018-12-03 09:00,3,78.37,78.47,78.25,78.27,106
20191201|2018-12-03 09:30,3,78.42,78.42,78.28,78.28,15
20191201|2018-12-03 10:00,3,78.27,78.43,78.2,78.35,57
20191201|2018-12-03 10:30,3,78.43,78.43,78.01,78.12,22
20191201|2018-12-03 11:00,3,78.18,78.18,78.02,78.02,74
20191201|2018-12-03 11:30,3,78.02,78.05,78,78,24
20191201|2018-12-03 12:00,3,78.04,78.1,78.04,78.1,23
20191201|2018-12-03 12:30,3,78.01,78.1,78,78.1,73
20191201|2018-12-03 13:00,3,78.19,78.19,77.93,77.94,76
20191201|2018-12-03 20:00,4,77.81,77.81,77.71,77.71,10
20191201|2018-12-03 22:00,4,77.97,77.97,77.97,77.97,21
20191201|2018-12-03 23:00,4,77.92,77.92,77.92,77.92,4
20191201|2018-12-03 23:30,4,77.76,77.76,77.72,77.72,10
20191201|2018-12-04 00:30,4,77.97,77.97,77.97,77.97,1
20191201|2018-12-04 01:00,4,77.97,77.97,77.97,77.97,1
20191201|2018-12-04 02:30,4,77.94,77.97,77.94,77.97,4
20191201|2018-12-04 03:00,4,77.97,77.98,77.97,77.98,30
20191201|2018-12-04 03:30,4,78,78.2,77.97,78.2,61
20191201|2018-12-04 04:30,4,78.04,78.04,78.04,78.04,1
20191201|2018-12-04 05:00,4,78.19,78.19,78.19,78.19,2
20191201|2018-12-04 06:00,4,78.09,78.19,78.09,78.1,6
20191201|2018-12-04 06:30,4,78.1,78.1,78.04,78.04,14
20191201|2018-12-04 07:00,4,77.96,77.98,77.9,77.92,8
20191201|2018-12-04 07:30,4,78.04,78.12,78.04,78.12,7
20191201|2018-12-04 08:00,4,78.12,78.18,78,78.01,36
20191201|2018-12-04 08:30,4,78.01,78.01,77.91,77.99,30
20191201|2018-12-04 09:00,4,78.01,78.01,77.82,77.82,8
20191201|2018-12-04 09:30,4,77.81,77.84,77.76,77.76,6
20191201|2018-12-04 10:00,4,77.76,77.77,77.76,77.77,2
20191201|2018-12-04 10:30,4,77.64,77.88,77.64,77.85,5
20191201|2018-12-04 11:00,4,77.8,77.8,77.79,77.79,2
20191201|2018-12-04 11:30,4,77.89,77.9,77.77,77.87,69
20191201|2018-12-04 12:00,4,77.88,77.92,77.88,77.92,9
20191201|2018-12-04 12:30,4,77.92,77.97,77.9,77.97,26
20191201|2018-12-04 13:00,4,77.99,78.13,77.92,78.09,153
20191201|2018-12-04 20:00,5,78.05,78.09,78.05,78.09,11
20191201|2018-12-05 00:30,5,78.08,78.09,78.08,78.09,3
20191201|2018-12-05 01:00,5,78.09,78.09,78.09,78.09,1
20191201|2018-12-05 02:00,5,78.08,78.08,77.85,77.85,20
20191201|2018-12-05 04:30,5,77.98,77.98,77.98,77.98,3
20191201|2018-12-05 05:00,5,78.06,78.06,78.06,78.06,2
20191201|2018-12-05 06:00,5,78,78.06,78,78.06,4
20191201|2018-12-05 06:30,5,78.08,78.14,78.08,78.14,21
20191201|2018-12-05 07:00,5,78.04,78.04,77.94,77.94,7
20191201|2018-12-05 07:30,5,78.13,78.13,78.13,78.13,2
20191201|2018-12-05 08:00,5,78.13,78.14,78.13,78.14,51
20191201|2018-12-05 08:30,5,78.14,78.24,78.14,78.23,98
20191201|2018-12-05 09:00,5,78.23,78.23,78.11,78.23,22
20191201|2018-12-05 09:30,5,78.24,78.27,78.23,78.27,98
20191201|2018-12-05 10:00,5,78.27,78.35,78.27,78.3,97
20191201|2018-12-05 10:30,5,78.35,78.38,78.2,78.2,119
20191201|2018-12-05 11:00,5,78.2,78.3,78.2,78.3,9
20191201|2018-12-05 11:30,5,78.27,78.3,78.27,78.3,6
20191201|2018-12-05 12:00,5,78.29,78.3,78.15,78.29,17
20191201|2018-12-05 12:30,5,78.29,78.29,78.25,78.29,11
20191201|2018-12-05 13:00,5,78.28,78.39,78.26,78.26,175
20191201|2018-12-05 20:00,6,78.17,78.18,77.8,77.84,37
20191201|2018-12-05 21:00,6,77.98,78.08,77.9,78.08,5
20191201|2018-12-06 00:00,6,77.91,77.91,77.7,77.7,20
20191201|2018-12-06 00:30,6,77.67,77.67,77.57,77.57,7
20191201|2018-12-06 01:00,6,77.59,77.59,77.55,77.55,15
20191201|2018-12-06 01:30,6,77.55,77.55,77.55,77.55,3
20191201|2018-12-06 02:00,6,77.84,77.85,77.84,77.85,2
20191201|2018-12-06 02:30,6,77.79,77.93,77.79,77.93,2
20191201|2018-12-06 03:30,6,77.56,77.56,77.55,77.55,10
20191201|2018-12-06 04:30,6,77.57,77.57,77.57,77.57,1
20191201|2018-12-06 05:30,6,77.79,77.89,77.79,77.89,2
20191201|2018-12-06 06:30,6,77.99,77.99,77.99,77.99,1
20191201|2018-12-06 07:00,6,77.65,77.65,77.65,77.65,1
20191201|2018-12-06 07:30,6,77.65,77.65,77.65,77.65,1
20191201|2018-12-06 08:00,6,77.67,77.71,77.55,77.55,154
20191201|2018-12-06 08:30,6,77.49,77.49,77.02,77.1,182
20191201|2018-12-06 09:00,6,77.1,77.44,77.07,77.44,58
20191201|2018-12-06 09:30,6,77.16,77.2,77.16,77.2,14
20191201|2018-12-06 10:00,6,77.2,77.2,77.06,77.09,38
20191201|2018-12-06 10:30,6,77.07,77.07,77.05,77.05,12
20191201|2018-12-06 11:00,6,77.33,77.35,77.3,77.35,4
20191201|2018-12-06 11:30,6,77.27,77.32,77.27,77.32,2
20191201|2018-12-06 12:00,6,77.18,77.3,77.15,77.3,8
20191201|2018-12-06 12:30,6,77.3,77.52,77.3,77.51,20
20191201|2018-12-06 13:00,6,77.53,77.75,77.4,77.4,48
20191201|2018-12-06 20:00,7,77.4,77.4,77.35,77.35,4
20191201|2018-12-06 21:30,7,77.43,77.43,77.43,77.43,1
20191201|2018-12-07 00:30,7,77.52,77.52,77.52,77.52,2
20191201|2018-12-07 01:00,7,77.52,77.52,77.52,77.52,1
20191201|2018-12-07 05:00,7,77.52,77.52,77.52,77.52,5
20191201|2018-12-07 05:30,7,77.52,77.52,77.52,77.52,2
20191201|2018-12-07 06:30,7,77.75,77.75,77.7,77.7,23
20191201|2018-12-07 07:00,7,77.7,77.7,77.6,77.6,14
20191201|2018-12-07 07:30,7,77.58,77.75,77.56,77.6,15
20191201|2018-12-07 08:00,7,77.69,77.77,77.69,77.77,7
20191201|2018-12-07 08:30,7,77.94,78.35,77.77,77.93,185
20191201|2018-12-07 09:00,7,77.99,78,77.88,77.88,27
20191201|2018-12-07 09:30,7,78,78.22,78,78.05,21
20191201|2018-12-07 10:00,7,78.18,78.18,78.1,78.1,3
20191201|2018-12-07 10:30,7,78.18,78.18,77.99,78.05,19
20191201|2018-12-07 11:00,7,77.9,77.9,77.88,77.88,26
20191201|2018-12-07 11:30,7,77.88,77.89,77.88,77.88,15
20191201|2018-12-07 12:00,7,77.89,77.89,77.89,77.89,1
20191201|2018-12-07 12:30,7,77.82,77.82,77.8,77.8,3
20191201|2018-12-07 13:00,7,77.61,78.13,77.58,77.99,83
20191201|2018-12-09 20:00,10,77.85,78.07,77.85,78.01,18
20191201|2018-12-09 23:30,10,78.1,78.1,78.1,78.1,6
20191201|2018-12-10 01:30,10,78.1,78.1,78.1,78.1,1
20191201|2018-12-10 02:00,10,78.1,78.1,78.1,78.1,4
20191201|2018-12-10 02:30,10,78.1,78.1,78.1,78.1,3
20191201|2018-12-10 03:00,10,78.1,78.1,78.1,78.1,10
20191201|2018-12-10 05:00,10,78.09,78.09,78.09,78.09,4
20191201|2018-12-10 05:30,10,77.99,77.99,77.99,77.99,1
20191201|2018-12-10 06:00,10,78.09,78.13,78.09,78.13,18
20191201|2018-12-10 06:30,10,78.11,78.11,78.11,78.11,1
20191201|2018-12-10 07:00,10,78.11,78.13,78.07,78.13,12
20191201|2018-12-10 07:30,10,78.12,78.12,78.12,78.12,1
20191201|2018-12-10 08:00,10,77.91,77.91,77.91,77.91,1
20191201|2018-12-10 08:30,10,77.91,77.91,77.69,77.8,17
20191201|2018-12-10 09:00,10,77.99,78.07,77.98,78.07,56
20191201|2018-12-10 09:30,10,78.12,78.12,77.82,77.83,31
20191201|2018-12-10 10:00,10,77.78,77.8,77.56,77.75,22
20191201|2018-12-10 10:30,10,77.75,77.8,77.74,77.8,13
20191201|2018-12-10 11:00,10,77.7,77.8,77.64,77.8,9
20191201|2018-12-10 11:30,10,77.68,77.8,77.6,77.6,27
20191201|2018-12-10 12:00,10,77.59,77.65,77.55,77.57,25
20191201|2018-12-10 12:30,10,77.55,77.69,77.53,77.6,21
20191201|2018-12-10 13:00,10,77.6,77.82,77.53,77.65,58
20191201|2018-12-10 20:00,11,77.83,78,77.83,78,12
20191201|2018-12-10 20:30,11,78,78,78,78,5
20191201|2018-12-11 02:30,11,77.97,77.97,77.95,77.95,4
20191201|2018-12-11 03:00,11,77.99,78,77.99,78,25
20191201|2018-12-11 05:00,11,78.03,78.03,78.03,78.03,1
20191201|2018-12-11 05:30,11,78.04,78.05,78.04,78.05,2
20191201|2018-12-11 06:00,11,78.05,78.05,78.03,78.03,4
20191201|2018-12-11 06:30,11,77.99,78.05,77.97,78.05,12
20191201|2018-12-11 07:00,11,78.05,78.05,78.05,78.05,2
20191201|2018-12-11 07:30,11,78.05,78.1,78.04,78.09,77
20191201|2018-12-11 08:00,11,78.06,78.11,78.05,78.08,52
20191201|2018-12-11 08:30,11,78.11,78.13,77.99,77.99,22
20191201|2018-12-11 09:00,11,78.11,78.13,78.06,78.06,47
20191201|2018-12-11 09:30,11,78.06,78.12,78,78.09,25
20191201|2018-12-11 10:00,11,78.06,78.13,78.01,78.04,11
20191201|2018-12-11 10:30,11,78.03,78.1,77.95,78.1,24
20191201|2018-12-11 11:00,11,78.09,78.09,77.41,77.55,144
20191201|2018-12-11 11:30,11,77.61,77.8,77.61,77.75,35
20191201|2018-12-11 12:00,11,77.96,77.98,77.92,77.94,18
20191201|2018-12-11 12:30,11,77.94,77.94,77.94,77.94,1
20191201|2018-12-11 13:00,11,77.87,77.94,77.72,77.85,36
20191201|2018-12-11 20:00,12,77.94,77.94,77.92,77.92,19
20191201|2018-12-12 01:30,12,77.72,77.72,77.72,77.72,2
20191201|2018-12-12 03:00,12,77.55,77.55,77.55,77.55,6
20191201|2018-12-12 03:30,12,77.65,77.65,77.57,77.57,5
20191201|2018-12-12 04:00,12,77.76,77.76,77.76,77.76,3
20191201|2018-12-12 04:30,12,77.76,77.76,77.76,77.76,7
20191201|2018-12-12 06:00,12,77.6,77.6,77.6,77.6,3
20191201|2018-12-12 06:30,12,77.61,77.7,77.61,77.7,7
20191201|2018-12-12 07:00,12,77.7,77.7,77.67,77.67,25
20191201|2018-12-12 07:30,12,77.68,77.69,77.66,77.69,9
20191201|2018-12-12 08:00,12,77.73,77.75,77.73,77.74,11
20191201|2018-12-12 08:30,12,77.75,77.75,77.55,77.73,29
20191201|2018-12-12 09:00,12,77.67,77.81,77.55,77.7,46
20191201|2018-12-12 09:30,12,77.7,77.88,77.7,77.73,50
20191201|2018-12-12 10:00,12,77.74,77.77,77.71,77.75,31
20191201|2018-12-12 10:30,12,77.75,77.75,77.67,77.67,3
20191201|2018-12-12 11:00,12,77.63,77.63,77.63,77.63,1
20191201|2018-12-12 11:30,12,77.62,77.75,77.6,77.75,34
20191201|2018-12-12 12:00,12,77.72,77.73,77.68,77.73,7
20191201|2018-12-12 12:30,12,77.73,77.77,77.73,77.77,2
20191201|2018-12-12 13:00,12,77.75,77.82,77.66,77.7,27
20191201|2018-12-12 20:00,13,77.65,77.65,77.63,77.63,2
20191201|2018-12-13 00:30,13,77.6,77.6,77.45,77.45,98
20191201|2018-12-13 01:00,13,77.65,77.65,77.65,77.65,5
20191201|2018-12-13 02:00,13,77.55,77.55,77.55,77.55,8
20191201|2018-12-13 02:30,13,77.4,77.4,77.25,77.25,14
20191201|2018-12-13 03:30,13,77.25,77.26,77.25,77.25,9
20191201|2018-12-13 06:30,13,77.54,77.66,77.54,77.66,10
20191201|2018-12-13 07:00,13,77.58,77.63,77.53,77.58,30
20191201|2018-12-13 07:30,13,77.4,77.61,77.4,77.6,43
20191201|2018-12-13 08:00,13,77.6,77.6,77.6,77.6,5
20191201|2018-12-13 08:30,13,77.58,77.58,77.25,77.29,86
20191201|2018-12-13 09:00,13,77.5,77.63,77.41,77.41,50
20191201|2018-12-13 09:30,13,77.39,77.41,77.39,77.41,2
20191201|2018-12-13 10:00,13,77.4,77.42,77.28,77.4,31
20191201|2018-12-13 10:30,13,77.22,77.38,77.22,77.38,20
20191201|2018-12-13 11:00,13,77.32,77.4,77.26,77.26,13
20191201|2018-12-13 11:30,13,77.39,77.39,77.24,77.24,16
20191201|2018-12-13 12:00,13,77.19,77.36,77.19,77.33,4
20191201|2018-12-13 12:30,13,77.27,77.27,77.22,77.22,5
20191201|2018-12-13 13:00,13,77.35,77.5,77.35,77.46,126
20191201|2018-12-13 20:00,14,77.4,77.4,77.4,77.4,15
20191201|2018-12-14 00:00,14,77.35,77.4,77.35,77.4,5
20191201|2018-12-14 02:00,14,77.33,77.33,77.26,77.28,11
20191201|2018-12-14 02:30,14,77.38,77.38,77.33,77.33,10
20191201|2018-12-14 03:00,14,77.26,77.26,77.24,77.24,5
20191201|2018-12-14 03:30,14,77.22,77.36,77.21,77.36,25
20191201|2018-12-14 04:30,14,77.46,77.46,77.45,77.46,5
20191201|2018-12-14 05:00,14,77.46,77.46,77.45,77.46,14
20191201|2018-12-14 05:30,14,77.4,77.4,77.4,77.4,9
20191201|2018-12-14 06:00,14,77.45,77.48,77.45,77.48,9
20191201|2018-12-14 07:00,14,77.17,77.39,77.12,77.3,69
20191201|2018-12-14 07:30,14,77.25,77.45,77.25,77.45,6
20191201|2018-12-14 08:00,14,77.45,77.48,77.38,77.39,37
20191201|2018-12-14 08:30,14,77.48,77.48,77.39,77.4,37
20191201|2018-12-14 09:00,14,77.39,77.47,77.36,77.47,10
20191201|2018-12-14 09:30,14,77.47,77.6,77.47,77.6,126
20191201|2018-12-14 10:00,14,77.54,77.63,77.5,77.55,11
20191201|2018-12-14 10:30,14,77.5,77.65,77.49,77.64,29
20191201|2018-12-14 11:00,14,77.64,77.65,77.64,77.65,33
20191201|2018-12-14 11:30,14,77.65,77.7,77.65,77.7,18
20191201|2018-12-14 12:00,14,77.7,77.7,77.66,77.7,13
20191201|2018-12-14 12:30,14,77.7,77.85,77.7,77.85,164
20191201|2018-12-14 13:00,14,77.84,77.85,77.59,77.77,123
20191201|2018-12-16 20:00,17,77.66,77.66,77.55,77.55,5
20191201|2018-12-16 21:00,17,77.48,77.48,77.45,77.45,2
20191201|2018-12-17 02:30,17,77.74,77.74,77.74,77.74,10
20191201|2018-12-17 03:00,17,77.75,77.75,77.75,77.75,6
20191201|2018-12-17 03:30,17,77.51,77.51,77.45,77.45,7
20191201|2018-12-17 04:30,17,77.84,77.84,77.84,77.84,3
20191201|2018-12-17 05:30,17,77.76,77.76,77.76,77.76,1
20191201|2018-12-17 07:00,17,77.69,77.69,77.69,77.69,6
20191201|2018-12-17 07:30,17,77.7,77.7,77.61,77.67,19
20191201|2018-12-17 08:00,17,77.68,77.69,77.59,77.59,24
20191201|2018-12-17 08:30,17,77.47,77.47,77.3,77.33,57
20191201|2018-12-17 09:00,17,77.54,77.54,77.34,77.34,20
20191201|2018-12-17 09:30,17,77.3,77.31,76.89,77.11,277
20191201|2018-12-17 10:00,17,76.91,76.91,76.84,76.9,31
20191201|2018-12-17 10:30,17,76.95,77.05,76.95,77.05,29
20191201|2018-12-17 11:00,17,76.98,77,76.98,77,7
20191201|2018-12-17 11:30,17,76.97,76.97,76.9,76.9,19
20191201|2018-12-17 12:00,17,76.91,76.91,76.85,76.85,7
20191201|2018-12-17 12:30,17,76.9,76.95,76.9,76.95,6
20191201|2018-12-17 13:00,17,77,77.34,77,77.18,52
20191201|2018-12-17 20:00,18,77.15,77.15,77.15,77.15,1
20191201|2018-12-17 20:30,18,77,77,77,77,1
20191201|2018-12-17 21:00,18,77.14,77.14,77.14,77.14,1
20191201|2018-12-17 23:30,18,76.91,76.91,76.91,76.91,1
20191201|2018-12-18 00:30,18,76.94,76.94,76.94,76.94,1
20191201|2018-12-18 01:00,18,76.94,76.94,76.94,76.94,1
20191201|2018-12-18 04:00,18,77,77,77,77,4
20191201|2018-12-18 07:00,18,77.01,77.01,77,77,5
20191201|2018-12-18 07:30,18,77.02,77.05,77.02,77.05,26
20191201|2018-12-18 08:30,18,77.25,77.46,77.24,77.46,33
20191201|2018-12-18 09:00,18,77.45,77.45,77.19,77.2,18
20191201|2018-12-18 09:30,18,77.2,77.2,77.11,77.11,3
20191201|2018-12-18 10:00,18,77.03,77.03,77.01,77.02,5
20191201|2018-12-18 10:30,18,77,77,76.85,76.85,29
20191201|2018-12-18 11:00,18,76.89,76.96,76.89,76.96,12
20191201|2018-12-18 11:30,18,76.81,76.9,76.8,76.9,19
20191201|2018-12-18 12:00,18,76.91,76.91,76.9,76.9,2
20191201|2018-12-18 12:30,18,76.89,76.92,76.86,76.86,28
20191201|2018-12-18 13:00,18,76.88,77,76.81,76.86,53
20191201|2018-12-18 20:00,19,76.75,76.75,76.75,76.75,5
20191201|2018-12-18 23:00,19,76.86,76.86,76.85,76.85,2
20191201|2018-12-19 00:30,19,76.92,76.92,76.92,76.92,1
20191201|2018-12-19 01:30,19,76.95,76.95,76.95,76.95,5
20191201|2018-12-19 02:00,19,77,77,77,77,4
20191201|2018-12-19 06:30,19,76.86,76.89,76.85,76.89,3
20191201|2018-12-19 07:00,19,76.78,76.78,76.75,76.76,35
20191201|2018-12-19 07:30,19,76.77,76.81,76.75,76.75,100
20191201|2018-12-19 08:00,19,76.75,76.78,76.75,76.78,72
20191201|2018-12-19 08:30,19,76.75,76.85,76.75,76.85,113
20191201|2018-12-19 09:00,19,76.85,76.86,76.75,76.75,83
20191201|2018-12-19 09:30,19,76.75,76.79,76.57,76.61,49
20191201|2018-12-19 10:00,19,76.63,76.63,76.52,76.52,87
20191201|2018-12-19 10:30,19,76.54,76.54,76.45,76.48,87
20191201|2018-12-19 11:00,19,76.48,76.48,76.34,76.37,23
20191201|2018-12-19 11:30,19,76.3,76.31,76.25,76.3,149
20191201|2018-12-19 12:00,19,76.27,76.27,76.25,76.25,36
20191201|2018-12-19 12:30,19,76.28,76.28,76.25,76.25,135
20191201|2018-12-19 13:00,19,76.3,76.4,76.25,76.31,177
20191201|2018-12-19 20:00,20,76.26,76.26,76.26,76.26,3
20191201|2018-12-19 22:00,20,76.27,76.27,76.27,76.27,4
20191201|2018-12-19 23:30,20,76.26,76.26,76.26,76.26,13
20191201|2018-12-20 01:00,20,76.36,76.36,76.36,76.36,1
20191201|2018-12-20 02:30,20,76.45,76.45,76.45,76.45,1
20191201|2018-12-20 03:30,20,76.43,76.43,76.42,76.42,2
20191201|2018-12-20 05:30,20,76.56,76.56,76.56,76.56,1
20191201|2018-12-20 06:00,20,76.5,76.5,76.5,76.5,3
20191201|2018-12-20 07:00,20,76.52,76.63,76.52,76.63,3
20191201|2018-12-20 07:30,20,76.64,76.8,76.57,76.77,27
20191201|2018-12-20 08:00,20,76.77,76.77,76.56,76.59,23
20191201|2018-12-20 08:30,20,76.43,76.48,76.43,76.48,2
20191201|2018-12-20 09:00,20,76.23,76.31,76.23,76.23,57
20191201|2018-12-20 09:30,20,76.1,76.1,75.97,75.97,299
20191201|2018-12-20 10:00,20,75.95,76.06,75.95,76,88
20191201|2018-12-20 10:30,20,76,76.15,76,76.15,283
20191201|2018-12-20 11:00,20,75.92,75.92,75.84,75.84,13
20191201|2018-12-20 11:30,20,75.84,75.84,75.67,75.67,96
20191201|2018-12-20 12:00,20,75.6,75.6,75.54,75.56,84
20191201|2018-12-20 12:30,20,75.57,75.57,75.5,75.53,131
20191201|2018-12-20 13:00,20,75.5,75.5,75.25,75.32,145
20191201|2018-12-20 20:00,21,75.34,75.34,75.24,75.25,36
20191201|2018-12-20 21:00,21,75.27,75.27,75.25,75.25,10
20191201|2018-12-20 23:30,21,75.25,75.25,75.25,75.25,5
20191201|2018-12-21 00:00,21,75.49,75.55,75.49,75.55,3
20191201|2018-12-21 00:30,21,75.45,75.45,75.45,75.45,2
20191201|2018-12-21 01:30,21,75.48,75.48,75.48,75.48,1
20191201|2018-12-21 02:30,21,75.37,75.37,75.37,75.37,1
20191201|2018-12-21 03:30,21,75.38,75.38,75.38,75.38,1
20191201|2018-12-21 04:30,21,75.32,75.32,75.32,75.32,1
20191201|2018-12-21 05:00,21,75.25,75.25,75.24,75.24,23
20191201|2018-12-21 05:30,21,75.24,75.24,75.16,75.16,23
20191201|2018-12-21 06:00,21,75.14,75.14,75.14,75.14,2
20191201|2018-12-21 06:30,21,75.16,75.16,74.9,74.94,298
20191201|2018-12-21 07:00,21,75,75.15,75,75.05,34
20191201|2018-12-21 07:30,21,74.89,74.98,74.89,74.95,14
20191201|2018-12-21 08:00,21,74.99,75.05,74.9,74.9,49
20191201|2018-12-21 08:30,21,74.9,74.91,74.5,74.56,184
20191201|2018-12-21 09:00,21,74.54,74.54,74.25,74.26,211
20191201|2018-12-21 09:30,21,74.25,74.38,74.2,74.22,79
20191201|2018-12-21 10:00,21,74.21,74.25,74.14,74.18,159
20191201|2018-12-21 10:30,21,74.22,74.26,74.14,74.21,87
20191201|2018-12-21 11:00,21,74.2,74.33,74.2,74.33,27
20191201|2018-12-21 11:30,21,74.3,74.31,74.24,74.25,52
20191201|2018-12-21 12:00,21,74.26,74.26,74.12,74.12,53
20191201|2018-12-21 12:30,21,74.18,74.2,74.06,74.06,59
20191201|2018-12-21 13:00,21,74.07,74.15,74,74,119
20191201|2018-12-23 20:00,24,74.4,74.5,74.4,74.5,10
20191201|2018-12-23 20:30,24,74.36,74.36,74.28,74.28,3
20191201|2018-12-23 21:00,24,74.1,74.1,74.1,74.1,5
20191201|2018-12-23 22:00,24,74.37,74.51,74.37,74.51,3
20191201|2018-12-23 23:30,24,74.26,74.26,74.2,74.2,2
20191201|2018-12-24 00:00,24,74.14,74.14,74.14,74.14,1
20191201|2018-12-24 02:00,24,74.13,74.13,74.1,74.1,3
20191201|2018-12-24 03:00,24,74,74,74,74,1
20191201|2018-12-24 03:30,24,73.92,73.92,73.92,73.92,8
20191201|2018-12-24 04:00,24,73.92,73.92,73.92,73.92,9
20191201|2018-12-24 05:00,24,73.92,73.92,73.92,73.92,2
20191201|2018-12-24 06:00,24,73.92,73.92,73.92,73.92,6
20191201|2018-12-24 06:30,24,73.92,73.92,73.92,73.92,7
20191201|2018-12-24 07:30,24,74.12,74.12,74.12,74.12,1
20191201|2018-12-24 08:00,24,74.13,74.13,74.13,74.13,1
20191201|2018-12-24 08:30,24,74.1,74.19,73.96,73.97,13
20191201|2018-12-24 09:00,24,73.92,73.94,73.92,73.92,41
20191201|2018-12-24 09:30,24,73.76,73.76,73.38,73.38,97
20191201|2018-12-24 10:00,24,73.38,73.38,73.16,73.16,129
20191201|2018-12-24 10:30,24,73.25,73.41,73.21,73.21,56
20191201|2018-12-24 11:00,24,73.32,73.41,73.28,73.32,25
20191201|2018-12-24 11:30,24,73.32,73.69,73.21,73.6,65
20191201|2018-12-24 12:00,24,73.6,73.6,73.48,73.49,4
20191201|2018-12-26 07:00,26,73.5,73.55,73.17,73.17,99
20191201|2018-12-26 07:30,26,73.34,73.48,73.34,73.44,15
20191201|2018-12-26 08:00,26,73.44,73.47,73.4,73.4,65
20191201|2018-12-26 08:30,26,73.47,73.47,73.3,73.3,33
20191201|2018-12-26 09:00,26,73.13,73.27,73.13,73.26,38
20191201|2018-12-26 09:30,26,73.26,73.5,73.26,73.5,7
20191201|2018-12-26 10:00,26,73.59,73.59,73.59,73.59,1
20191201|2018-12-26 11:00,26,73.35,73.35,73.35,73.35,1
20191201|2018-12-26 11:30,26,73.38,73.51,73.38,73.5,8
20191201|2018-12-26 12:00,26,73.57,73.57,73.57,73.57,1
20191201|2018-12-26 12:30,26,73.6,73.75,73.6,73.75,29
20191201|2018-12-26 13:00,26,73.79,73.85,73.65,73.65,33
20191201|2018-12-26 20:00,27,73.79,73.95,73.79,73.86,38
20191201|2018-12-27 00:00,27,73.51,73.75,73.51,73.75,3
20191201|2018-12-27 03:30,27,73.6,73.6,73.59,73.59,4
20191201|2018-12-27 04:00,27,73.59,73.59,73.45,73.45,7
20191201|2018-12-27 04:30,27,73.31,73.4,73.3,73.4,6
20191201|2018-12-27 05:00,27,73.34,73.34,73.3,73.3,6
20191201|2018-12-27 05:30,27,73.35,73.45,73.3,73.45,14
20191201|2018-12-27 06:00,27,73.39,73.4,73.3,73.3,17
20191201|2018-12-27 07:00,27,73.44,73.63,73.09,73.16,94
20191201|2018-12-27 07:30,27,73.07,73.08,73,73.06,52
20191201|2018-12-27 08:00,27,73.02,73.22,73,73.2,43
20191201|2018-12-27 08:30,27,73.15,73.32,73.15,73.27,184
20191201|2018-12-27 09:00,27,73.28,73.3,73.14,73.23,79
20191201|2018-12-27 09:30,27,73.15,73.15,73,73,168
20191201|2018-12-27 10:00,27,72.97,73.01,72.9,72.9,43
20191201|2018-12-27 10:30,27,72.85,72.93,72.85,72.88,28
20191201|2018-12-27 11:00,27,72.89,73.03,72.83,72.88,40
20191201|2018-12-27 11:30,27,72.87,72.91,72.83,72.83,27
20191201|2018-12-27 12:00,27,72.83,73.01,72.77,73.01,109
20191201|2018-12-27 12:30,27,73.01,73.07,72.86,72.86,40
20191201|2018-12-27 13:00,27,72.9,73.03,72.9,72.99,30
20191201|2018-12-27 20:00,28,72.99,72.99,72.96,72.99,3
20191201|2018-12-27 23:30,28,73.15,73.15,73.15,73.15,4
20191201|2018-12-28 00:00,28,73.15,73.15,73.15,73.15,1
20191201|2018-12-28 01:00,28,73.25,73.25,73.25,73.25,5
20191201|2018-12-28 01:30,28,73.44,73.44,73.44,73.44,1
20191201|2018-12-28 02:00,28,73.49,73.5,73.49,73.5,3
20191201|2018-12-28 02:30,28,73.52,73.52,73.52,73.52,1
20191201|2018-12-28 04:30,28,73.54,73.54,73.54,73.54,2
20191201|2018-12-28 05:30,28,73.55,73.58,73.55,73.58,4
20191201|2018-12-28 06:30,28,73.44,73.44,73.44,73.44,9
20191201|2018-12-28 07:00,28,73.23,73.23,73.23,73.23,1
20191201|2018-12-28 07:30,28,73.2,73.2,73.1,73.16,26
20191201|2018-12-28 08:00,28,73.16,73.44,73.16,73.44,59
20191201|2018-12-28 08:30,28,73.15,73.23,72.92,73.23,25
20191201|2018-12-28 09:00,28,73.33,73.44,73.33,73.33,41
20191201|2018-12-28 09:30,28,73.37,73.44,73.17,73.22,19
20191201|2018-12-28 10:00,28,73.2,73.29,73.19,73.23,49
20191201|2018-12-28 10:30,28,73.25,73.44,73.25,73.42,29
20191201|2018-12-28 11:00,28,73.44,73.44,73.44,73.44,23
20191201|2018-12-28 11:30,28,73.44,73.5,73.36,73.5,23
20191201|2018-12-28 12:00,28,73.48,73.56,73.48,73.53,37
20191201|2018-12-28 12:30,28,73.61,73.61,73.33,73.33,5
20191201|2018-12-28 13:00,28,73.25,73.25,73.19,73.21,49
20191201|2018-12-30 20:00,31,73.39,73.39,73.39,73.39,17
20191201|2018-12-30 20:30,31,73.41,73.41,73.41,73.41,1
20191201|2018-12-30 21:30,31,73.5,73.5,73.5,73.5,1
20191201|2018-12-30 22:00,31,73.48,73.48,73.47,73.47,3
20191201|2018-12-31 01:00,31,73.6,73.6,73.6,73.6,1
20191201|2018-12-31 01:30,31,73.61,73.66,73.61,73.66,6
20191201|2018-12-31 03:00,31,73.63,73.86,73.63,73.86,9
20191201|2018-12-31 05:00,31,73.51,73.51,73.49,73.49,5
20191201|2018-12-31 07:00,31,73.42,73.51,73.42,73.51,7
20191201|2018-12-31 08:00,31,73.5,73.5,73.5,73.5,1
20191201|2018-12-31 08:30,31,73.49,73.49,73.34,73.46,14
20191201|2018-12-31 09:00,31,73.31,73.32,73.25,73.3,20
20191201|2018-12-31 09:30,31,73.25,73.26,73.12,73.2,28
20191201|2018-12-31 10:00,31,73.15,73.18,73.12,73.18,11
20191201|2018-12-31 10:30,31,73.19,73.29,73.15,73.21,15
20191201|2018-12-31 11:00,31,73.22,73.39,73.22,73.39,22
20191201|2018-12-31 11:30,31,73.47,73.67,73.43,73.67,12
20191201|2018-12-31 12:00,31,73.52,73.52,73.46,73.46,9
20191201|2018-12-31 12:30,31,73.47,73.47,73.29,73.31,25
20191201|2018-12-31 13:00,31,73.31,73.36,73.25,73.3,81
20191201|2019-01-02 00:00,2,73.38,73.38,73.38,73.38,1
20191201|2019-01-02 03:30,2,73.19,73.19,73.19,73.19,1
20191201|2019-01-02 04:00,2,73.36,73.36,73.36,73.36,1
20191201|2019-01-02 06:30,2,73.22,73.22,73.2,73.2,2
20191201|2019-01-02 07:00,2,73.2,73.25,73.08,73.08,31
20191201|2019-01-02 07:30,2,73.06,73.06,72.84,72.84,8
20191201|2019-01-02 08:00,2,72.91,72.94,72.91,72.94,5
20191201|2019-01-02 08:30,2,72.88,72.98,72.87,72.92,15
20191201|2019-01-02 09:00,2,72.88,72.95,72.76,72.9,103
20191201|2019-01-02 09:30,2,72.84,72.86,72.64,72.7,81
20191201|2019-01-02 10:00,2,72.68,73.03,72.61,72.92,87
20191201|2019-01-02 10:30,2,73.05,73.11,73.05,73.11,2
20191201|2019-01-02 11:00,2,72.84,72.84,72.64,72.69,39
20191201|2019-01-02 11:30,2,72.74,72.77,72.65,72.65,12
20191201|2019-01-02 12:00,2,72.72,72.74,72.6,72.66,58
20191201|2019-01-02 12:30,2,72.61,72.69,72.52,72.52,36
20191201|2019-01-02 13:00,2,72.49,72.49,72.28,72.31,184
20191201|2019-01-02 20:00,3,72.25,72.25,72.24,72.24,5
20191201|2019-01-02 20:30,3,72.38,72.38,72.38,72.38,3
20191201|2019-01-02 21:00,3,72.38,72.38,72.38,72.38,2
20191201|2019-01-03 00:30,3,72.5,72.6,72.49,72.6,25
20191201|2019-01-03 02:30,3,72.52,72.52,72.52,72.52,1
20191201|2019-01-03 03:00,3,72.5,72.5,72.5,72.5,1
20191201|2019-01-03 05:00,3,72.4,72.4,72.4,72.4,9
20191201|2019-01-03 06:00,3,72.4,72.52,72.4,72.52,7
20191201|2019-01-03 07:00,3,72.57,72.6,72.52,72.52,27
20191201|2019-01-03 07:30,3,72.58,72.6,72.52,72.58,301
20191201|2019-01-03 08:00,3,72.52,72.58,72.52,72.52,55
20191201|2019-01-03 08:30,3,72.52,72.54,72.48,72.54,251
20191201|2019-01-03 09:00,3,72.5,72.6,72.4,72.52,59
20191201|2019-01-03 09:30,3,72.41,72.47,72.33,72.47,43
20191201|2019-01-03 10:00,3,72.52,72.52,72.39,72.44,16
20191201|2019-01-03 10:30,3,72.38,72.58,72.38,72.53,41
20191201|2019-01-03 11:00,3,72.5,72.59,72.5,72.56,199
20191201|2019-01-03 11:30,3,72.58,72.58,72.5,72.5,72
20191201|2019-01-03 12:00,3,72.51,72.57,72.49,72.55,69
20191201|2019-01-03 12:30,3,72.5,72.59,72.5,72.52,101
20191201|2019-01-03 13:00,3,72.52,72.6,72.5,72.55,55
20191201|2019-01-03 20:00,4,72.6,72.6,72.6,72.6,291
20191201|2019-01-03 20:30,4,72.6,72.6,72.6,72.6,1
20191201|2019-01-03 23:30,4,72.71,72.83,72.71,72.83,6
20191201|2019-01-04 00:30,4,72.83,72.83,72.83,72.83,2
20191201|2019-01-04 02:00,4,72.95,72.95,72.95,72.95,2
20191201|2019-01-04 03:00,4,73.03,73.03,73.01,73.01,2
20191201|2019-01-04 03:30,4,73.13,73.13,73.13,73.13,1
20191201|2019-01-04 04:30,4,73.24,73.24,73.24,73.24,2
20191201|2019-01-04 06:00,4,73.18,73.18,73.18,73.18,2
20191201|2019-01-04 06:30,4,73.24,73.24,73.24,73.24,1
20191201|2019-01-04 07:00,4,73.25,73.29,73.22,73.23,24
20191201|2019-01-04 07:30,4,73.24,73.24,72.99,73.05,35
20191201|2019-01-04 08:00,4,73.05,73.29,73.05,73.24,78
20191201|2019-01-04 08:30,4,73.2,73.24,73.18,73.18,228
20191201|2019-01-04 09:00,4,73.21,73.36,73.17,73.36,154
20191201|2019-01-04 09:30,4,73.36,73.73,73.32,73.69,238
20191201|2019-01-04 10:00,4,73.6,73.99,73.6,73.97,221
20191201|2019-01-04 10:30,4,73.89,73.94,73.8,73.89,75
20191201|2019-01-04 11:00,4,73.89,73.94,73.89,73.94,23
20191201|2019-01-04 11:30,4,73.96,73.99,73.96,73.99,81
20191201|2019-01-04 12:00,4,73.99,73.99,73.99,73.99,13
20191201|2019-01-04 12:30,4,73.99,74.09,73.98,74.09,53
20191201|2019-01-04 13:00,4,74.1,74.13,73.63,73.65,96
20191201|2019-01-06 20:00,7,73.71,74.12,73.71,74.12,4
20191201|2019-01-06 21:00,7,74.04,74.04,74.04,74.04,1
20191201|2019-01-07 00:30,7,74.12,74.12,74.12,74.12,30
20191201|2019-01-07 02:30,7,74.24,74.4,74.24,74.39,104
20191201|2019-01-07 03:00,7,74.4,74.7,74.31,74.7,97
20191201|2019-01-07 04:30,7,74.61,74.61,74.58,74.58,71
20191201|2019-01-07 05:00,7,74.7,74.7,74.58,74.58,15
20191201|2019-01-07 06:00,7,74.6,74.6,74.6,74.6,5
20191201|2019-01-07 06:30,7,74.58,74.58,74.56,74.57,42
20191201|2019-01-07 07:00,7,74.56,74.6,74.48,74.48,45
20191201|2019-01-07 07:30,7,74.48,74.55,74.4,74.55,91
20191201|2019-01-07 08:00,7,74.43,74.48,74.37,74.39,80
20191201|2019-01-07 08:30,7,74.37,74.51,74.37,74.51,69
20191201|2019-01-07 09:00,7,74.41,74.65,74.41,74.65,71
20191201|2019-01-07 09:30,7,74.59,74.69,74.59,74.69,73
20191201|2019-01-07 10:00,7,74.6,74.6,74.4,74.44,17
20191201|2019-01-07 10:30,7,74.32,74.42,74.21,74.27,19
20191201|2019-01-07 11:00,7,74.23,74.42,74.2,74.42,13
20191201|2019-01-07 11:30,7,74.5,74.5,74.02,74.12,48
20191201|2019-01-07 12:00,7,74.12,74.2,74.02,74.05,10
20191201|2019-01-07 12:30,7,74.02,74.02,74,74.02,10
20191201|2019-01-07 13:00,7,74,74.2,73.85,74.2,97
20191201|2019-01-08 02:30,8,74.22,74.22,74.22,74.22,1
20191201|2019-01-08 03:00,8,74.37,74.37,74.37,74.37,3
20191201|2019-01-08 05:00,8,74.59,74.62,74.59,74.62,22
20191201|2019-01-08 05:30,8,74.62,74.65,74.62,74.65,53
20191201|2019-01-08 06:00,8,74.65,74.65,74.65,74.65,8
20191201|2019-01-08 06:30,8,74.65,74.68,74.61,74.68,22
20191201|2019-01-08 07:00,8,74.59,74.8,74.57,74.8,44
20191201|2019-01-08 07:30,8,74.69,74.7,74.54,74.65,15
20191201|2019-01-08 08:00,8,74.64,74.65,74.64,74.65,47
20191201|2019-01-08 08:30,8,74.56,74.57,74.09,74.1,19
20191201|2019-01-08 09:00,8,74.04,74.04,73.9,73.92,21
20191201|2019-01-08 09:30,8,73.94,73.98,73.7,73.78,54
20191201|2019-01-08 10:00,8,73.75,73.81,73.72,73.72,55
20191201|2019-01-08 10:30,8,73.7,73.7,73.22,73.31,107
20191201|2019-01-08 11:00,8,73.26,73.5,73.26,73.38,93
20191201|2019-01-08 11:30,8,73.34,73.37,73.28,73.29,13
20191201|2019-01-08 12:00,8,73.33,73.33,73.28,73.3,26
20191201|2019-01-08 12:30,8,73.33,73.55,73.28,73.3,28
20191201|2019-01-08 13:00,8,73.32,73.33,73,73.06,160
20191201|2019-01-08 20:00,9,73.23,73.34,73.23,73.34,12
20191201|2019-01-08 20:30,9,73.79,73.79,73.79,73.79,1
20191201|2019-01-08 21:00,9,73.84,73.84,73.84,73.84,1
20191201|2019-01-08 22:00,9,73.86,73.86,73.86,73.86,1
20191201|2019-01-09 01:30,9,74.26,74.26,73.95,73.95,6
20191201|2019-01-09 03:00,9,74.05,74.14,74.03,74.11,19
20191201|2019-01-09 04:00,9,74.11,74.11,74.11,74.11,1
20191201|2019-01-09 05:00,9,74,74,73.95,73.95,13
20191201|2019-01-09 05:30,9,73.95,73.95,73.89,73.9,17
20191201|2019-01-09 06:00,9,73.92,74,73.92,74,9
20191201|2019-01-09 06:30,9,74.12,74.2,74.08,74.08,8
20191201|2019-01-09 07:00,9,74.01,74.2,74.01,74.11,44
20191201|2019-01-09 07:30,9,74.16,74.25,74.16,74.25,10
20191201|2019-01-09 08:00,9,74.04,74.21,73.99,73.99,10
20191201|2019-01-09 08:30,9,73.95,74.2,73.81,74.15,17
20191201|2019-01-09 09:00,9,74.15,74.2,74.14,74.2,17
20191201|2019-01-09 09:30,9,74.02,74.14,73.99,74.14,3
20191201|2019-01-09 10:00,9,73.93,74.05,73.93,74.02,8
20191201|2019-01-09 10:30,9,74,74.45,74,74.45,47
20191201|2019-01-09 11:00,9,74.56,74.56,74.16,74.4,42
20191201|2019-01-09 11:30,9,74.34,74.47,74.34,74.37,39
20191201|2019-01-09 12:00,9,74.32,74.34,74.17,74.17,3
20191201|2019-01-09 12:30,9,74.12,74.25,74.1,74.24,9
20191201|2019-01-09 13:00,9,74.23,74.34,74.13,74.13,130
20191201|2019-01-09 20:00,10,74.08,74.08,74.07,74.07,2
20191201|2019-01-09 20:30,10,74.19,74.19,74.19,74.19,5
20191201|2019-01-09 21:00,10,74.19,74.34,74.19,74.34,7
20191201|2019-01-09 22:00,10,74.5,74.5,74.5,74.5,10
20191201|2019-01-09 23:30,10,74.6,74.6,74.6,74.6,17
20191201|2019-01-10 00:00,10,74.61,74.65,74.6,74.6,22
20191201|2019-01-10 00:30,10,74.6,74.6,74.6,74.6,4
20191201|2019-01-10 01:30,10,74.6,74.6,74.6,74.6,2
20191201|2019-01-10 02:00,10,74.65,74.65,74.65,74.65,4
20191201|2019-01-10 02:30,10,74.65,74.65,74.65,74.65,1
20191201|2019-01-10 03:00,10,74.65,74.65,74.6,74.6,6
20191201|2019-01-10 03:30,10,74.6,74.65,74.6,74.65,27
20191201|2019-01-10 04:00,10,74.6,74.6,74.43,74.47,37
20191201|2019-01-10 05:30,10,74.09,74.09,74.09,74.09,2
20191201|2019-01-10 06:30,10,74.34,74.34,74.34,74.34,2
20191201|2019-01-10 07:00,10,74.15,74.19,74.06,74.06,5
20191201|2019-01-10 07:30,10,74.02,74.11,74.02,74.02,14
20191201|2019-01-10 08:00,10,74.02,74.02,74.02,74.02,1
20191201|2019-01-10 08:30,10,73.99,74,73.71,73.74,36
20191201|2019-01-10 09:00,10,73.82,74.38,73.82,74.09,35
20191201|2019-01-10 09:30,10,73.91,74.23,73.91,74.23,19
20191201|2019-01-10 10:00,10,74.15,74.35,74.15,74.35,7
20191201|2019-01-10 10:30,10,74.1,74.16,73.94,74.01,19
20191201|2019-01-10 11:00,10,74.16,74.18,74.04,74.13,18
20191201|2019-01-10 11:30,10,74.02,74.16,73.97,73.97,29
20191201|2019-01-10 12:00,10,74.14,74.46,74.14,74.4,54
20191201|2019-01-10 12:30,10,74.41,74.41,73.92,73.92,53
20191201|2019-01-10 13:00,10,74,74.39,74,74.04,250
20191201|2019-01-11 00:00,11,74.24,74.24,74.24,74.24,1
20191201|2019-01-11 03:00,11,74.16,74.16,74.16,74.16,1
20191201|2019-01-11 06:30,11,74.18,74.21,74.15,74.15,10
20191201|2019-01-11 07:00,11,74.05,74.05,74.05,74.05,1
20191201|2019-01-11 07:30,11,74.04,74.04,74.04,74.04,1
20191201|2019-01-11 08:00,11,74.05,74.22,74.05,74.22,32
20191201|2019-01-11 08:30,11,74.11,74.2,74.11,74.14,29
20191201|2019-01-11 09:00,11,74.14,74.14,73.72,73.72,100
20191201|2019-01-11 09:30,11,73.76,74,73.56,74,118
20191201|2019-01-11 10:00,11,73.87,73.9,73.65,73.65,7
20191201|2019-01-11 10:30,11,73.72,73.72,73.52,73.58,23
20191201|2019-01-11 11:00,11,73.59,73.73,73.59,73.73,7
20191201|2019-01-11 11:30,11,73.69,73.88,73.63,73.88,23
20191201|2019-01-11 12:00,11,73.93,74.08,73.87,73.87,14
20191201|2019-01-11 12:30,11,73.75,73.89,73.7,73.71,31
20191201|2019-01-11 13:00,11,73.6,73.72,73.59,73.6,42
20191201|2019-01-13 20:00,14,73.75,73.75,73.75,73.75,1
20191201|2019-01-13 20:30,14,73.65,73.65,73.65,73.65,1
20191201|2019-01-13 22:30,14,73.6,73.6,73.6,73.6,1
20191201|2019-01-13 23:00,14,73.6,73.6,73.6,73.6,2
20191201|2019-01-14 00:00,14,73.6,73.6,73.6,73.6,1
20191201|2019-01-14 02:30,14,73.6,73.6,73.6,73.6,14
20191201|2019-01-14 03:00,14,73.6,73.63,73.6,73.62,7
20191201|2019-01-14 03:30,14,73.65,73.65,73.65,73.65,1
20191201|2019-01-14 05:30,14,73.89,73.89,73.89,73.89,1
20191201|2019-01-14 07:00,14,73.77,73.77,73.65,73.65,22
20191201|2019-01-14 08:30,14,74.19,74.45,74.19,74.19,16
20191201|2019-01-14 09:00,14,74.26,74.4,74.16,74.16,21
20191201|2019-01-14 09:30,14,74.11,74.38,74.11,74.27,26
20191201|2019-01-14 10:00,14,74.24,74.24,74.24,74.24,1
20191201|2019-01-14 10:30,14,74.26,74.29,74.2,74.2,4
20191201|2019-01-14 11:00,14,74.21,74.25,74.17,74.17,8
20191201|2019-01-14 11:30,14,74.14,74.26,74.11,74.26,17
20191201|2019-01-14 12:00,14,74.24,74.35,74.24,74.24,36
20191201|2019-01-14 12:30,14,74.24,74.24,74.12,74.12,9
20191201|2019-01-14 13:00,14,74.22,74.24,74.04,74.09,22
20191201|2019-01-15 00:30,15,74.15,74.24,74.15,74.24,2
20191201|2019-01-15 02:30,15,74.24,74.24,74.24,74.24,1
20191201|2019-01-15 03:00,15,74.17,74.17,74.17,74.17,1
20191201|2019-01-15 04:30,15,74.19,74.19,74.15,74.15,2
20191201|2019-01-15 07:00,15,74.36,74.59,74.32,74.59,369
20191201|2019-01-15 07:30,15,74.5,74.5,74.26,74.46,183
20191201|2019-01-15 08:00,15,74.46,74.62,74.45,74.55,590
20191201|2019-01-15 08:30,15,74.5,74.5,74.1,74.1,161
20191201|2019-01-15 09:00,15,74,74,73.73,73.81,23
20191201|2019-01-15 09:30,15,73.7,73.83,73.7,73.7,36
20191201|2019-01-15 10:00,15,73.7,73.83,73.67,73.82,34
20191201|2019-01-15 10:30,15,73.8,73.84,73.78,73.83,16
20191201|2019-01-15 11:00,15,73.78,73.84,73.78,73.84,35
20191201|2019-01-15 11:30,15,73.78,73.78,73.66,73.7,5
20191201|2019-01-15 12:30,15,73.73,73.73,73.65,73.65,55
20191201|2019-01-15 13:00,15,73.66,73.68,73.35,73.44,117
20191201|2019-01-15 20:00,16,73.4,73.53,73.38,73.53,40
20191201|2019-01-15 20:30,16,73.53,73.75,73.53,73.75,67
20191201|2019-01-15 21:00,16,73.73,73.75,73.72,73.75,17
20191201|2019-01-15 21:30,16,73.79,73.8,73.79,73.8,29
20191201|2019-01-15 23:30,16,73.74,73.9,73.74,73.9,64
20191201|2019-01-16 00:00,16,73.93,74.2,73.93,74.2,58
20191201|2019-01-16 00:30,16,74.22,74.25,74.1,74.22,88
20191201|2019-01-16 01:00,16,74.2,74.2,74.12,74.12,32
20191201|2019-01-16 02:30,16,73.99,73.99,73.99,73.99,1
20191201|2019-01-16 06:30,16,73.94,73.94,73.94,73.94,1
20191201|2019-01-16 07:00,16,73.83,74.15,73.76,74.09,208
20191201|2019-01-16 07:30,16,74.25,74.42,74.1,74.17,212
20191201|2019-01-16 08:00,16,74.21,74.36,74.21,74.36,93
20191201|2019-01-16 08:30,16,74.4,74.45,74.28,74.4,57
20191201|2019-01-16 09:00,16,74.36,74.44,74.3,74.44,27
20191201|2019-01-16 09:30,16,74.45,74.5,74.1,74.21,271
20191201|2019-01-16 10:00,16,74.42,74.42,74.32,74.32,10
20191201|2019-01-16 10:30,16,74.4,74.44,74.4,74.44,3
20191201|2019-01-16 11:00,16,74.39,74.39,74.36,74.36,3
20191201|2019-01-16 11:30,16,74.3,74.3,74.26,74.26,9
20191201|2019-01-16 13:00,16,74.34,74.44,74.12,74.2,74
20191201|2019-01-16 20:00,17,74.45,74.62,74.45,74.62,24
20191201|2019-01-16 20:30,17,74.61,74.7,74.58,74.7,86
20191201|2019-01-16 21:00,17,74.64,74.66,74.64,74.66,4
20191201|2019-01-17 00:30,17,74.68,74.7,74.67,74.7,20
20191201|2019-01-17 01:00,17,74.7,74.7,74.7,74.7,8
20191201|2019-01-17 02:30,17,74.64,74.64,74.64,74.64,1
20191201|2019-01-17 03:00,17,74.7,74.7,74.7,74.7,17
20191201|2019-01-17 03:30,17,74.7,74.7,74.7,74.7,2
20191201|2019-01-17 04:00,17,74.59,74.59,74.58,74.58,11
20191201|2019-01-17 06:30,17,74.65,74.7,74.65,74.7,8
20191201|2019-01-17 07:00,17,74.73,74.95,74.68,74.75,504
20191201|2019-01-17 07:30,17,74.69,74.85,74.69,74.84,110
20191201|2019-01-17 08:00,17,74.86,74.9,74.7,74.74,26
20191201|2019-01-17 08:30,17,74.57,74.87,74.5,74.87,12
20191201|2019-01-17 09:00,17,74.62,74.63,74.52,74.58,16
20191201|2019-01-17 09:30,17,74.57,74.67,74.5,74.67,15
20191201|2019-01-17 10:00,17,74.63,74.9,74.63,74.88,45
20191201|2019-01-17 10:30,17,74.81,74.9,74.79,74.82,13
20191201|2019-01-17 11:00,17,74.8,74.91,74.8,74.91,64
20191201|2019-01-17 11:30,17,74.92,74.92,74.89,74.91,22
20191201|2019-01-17 12:00,17,74.91,75,74.89,74.94,212
20191201|2019-01-17 12:30,17,74.99,74.99,74.87,74.87,4
20191201|2019-01-17 13:00,17,74.84,75,74.78,74.88,131
20191201|2019-01-17 20:00,18,74.94,74.94,74.81,74.81,9
20191201|2019-01-17 20:30,18,74.94,75.05,74.94,75.05,56
20191201|2019-01-17 21:00,18,75.05,75.15,75.02,75.02,81
20191201|2019-01-17 21:30,18,75.15,75.15,75.15,75.15,3
20191201|2019-01-17 22:00,18,75.15,75.15,75.11,75.15,3
20191201|2019-01-18 01:00,18,74.99,74.99,74.94,74.95,8
20191201|2019-01-18 01:30,18,74.95,74.96,74.9,74.9,15
20191201|2019-01-18 04:00,18,75.08,75.08,75.08,75.08,1
20191201|2019-01-18 04:30,18,75.1,75.1,75.02,75.02,16
20191201|2019-01-18 05:00,18,75.1,75.1,75.1,75.1,10
20191201|2019-01-18 05:30,18,75.01,75.01,75.01,75.01,1
20191201|2019-01-18 06:00,18,75.04,75.07,75.04,75.07,2
20191201|2019-01-18 06:30,18,74.97,74.97,74.97,74.97,1
20191201|2019-01-18 07:00,18,74.96,75.1,74.89,74.9,70
20191201|2019-01-18 07:30,18,74.9,74.9,74.75,74.75,41
20191201|2019-01-18 08:00,18,74.75,74.75,74.55,74.6,69
20191201|2019-01-18 08:30,18,74.55,74.64,74.53,74.63,57
20191201|2019-01-18 09:00,18,74.58,75.12,74.56,74.79,121
20191201|2019-01-18 09:30,18,74.79,74.9,74.57,74.89,20
20191201|2019-01-18 10:00,18,74.92,74.98,74.77,74.89,23
20191201|2019-01-18 10:30,18,74.93,74.98,74.74,74.74,20
20191201|2019-01-18 11:00,18,74.76,74.79,74.74,74.79,7
20191201|2019-01-18 11:30,18,74.75,74.76,74.7,74.7,6
20191201|2019-01-18 12:00,18,74.82,74.83,74.82,74.83,7
20191201|2019-01-18 12:30,18,74.8,74.82,74.8,74.82,21
20191201|2019-01-18 13:00,18,74.8,74.81,74.71,74.81,11
20191201|2019-01-21 20:00,22,75,75.2,75,75.2,15
20191201|2019-01-21 20:30,22,74.85,74.85,74.78,74.78,6
20191201|2019-01-21 22:30,22,74.99,75,74.99,75,2
20191201|2019-01-22 02:30,22,74.9,74.9,74.9,74.9,1
20191201|2019-01-22 03:00,22,74.72,74.72,74.72,74.72,1
20191201|2019-01-22 04:00,22,74.87,74.9,74.87,74.88,5
20191201|2019-01-22 04:30,22,74.93,74.93,74.93,74.93,1
20191201|2019-01-22 06:30,22,74.78,74.79,74.75,74.78,11
20191201|2019-01-22 07:00,22,74.85,74.85,74.78,74.79,46
20191201|2019-01-22 07:30,22,75,75.01,74.93,74.93,43
20191201|2019-01-22 08:00,22,74.93,74.93,74.59,74.59,54
20191201|2019-01-22 08:30,22,74.55,74.61,74.38,74.4,29
20191201|2019-01-22 09:00,22,74.37,74.39,74.25,74.26,35
20191201|2019-01-22 09:30,22,74.26,74.26,74.25,74.25,64
20191201|2019-01-22 10:00,22,74.25,74.32,74.19,74.28,27
20191201|2019-01-22 10:30,22,74.23,74.23,74.11,74.11,60
20191201|2019-01-22 11:00,22,74.07,74.1,74.04,74.07,68
20191201|2019-01-22 11:30,22,74.07,74.07,74.02,74.05,28
20191201|2019-01-22 12:00,22,74.05,74.06,74.01,74.01,40
20191201|2019-01-22 12:30,22,74.01,74.04,73.94,73.94,31
20191201|2019-01-22 13:00,22,73.99,74.25,73.91,74.2,72
20191201|2019-01-23 02:30,23,74.34,74.37,74.34,74.37,10
20191201|2019-01-23 03:30,23,74.37,74.38,74.3,74.38,26
20191201|2019-01-23 05:30,23,74.35,74.35,74.35,74.35,2
20191201|2019-01-23 06:00,23,74.19,74.19,74.19,74.19,2
20191201|2019-01-23 06:30,23,74.15,74.15,74.1,74.1,6
20191201|2019-01-23 07:00,23,74.29,74.3,74.29,74.3,6
20191201|2019-01-23 07:30,23,74.34,74.45,74.34,74.45,25
20191201|2019-01-23 08:00,23,74.31,74.31,74.1,74.1,2
20191201|2019-01-23 08:30,23,74.1,74.15,74,74.15,18
20191201|2019-01-23 09:00,23,74.26,74.26,74.03,74.03,11
20191201|2019-01-23 09:30,23,74.21,74.77,74.21,74.52,99
20191201|2019-01-23 10:00,23,74.6,74.75,74.52,74.62,10
20191201|2019-01-23 10:30,23,74.59,74.59,74.44,74.44,13
20191201|2019-01-23 11:00,23,74.44,74.45,74.38,74.38,9
20191201|2019-01-23 11:30,23,74.39,74.45,74.36,74.45,35
20191201|2019-01-23 12:00,23,74.24,74.26,74.24,74.26,2
20191201|2019-01-23 12:30,23,74.26,74.3,74.26,74.26,5
20191201|2019-01-23 13:00,23,74.23,74.29,74.15,74.16,51
20191201|2019-01-23 21:00,24,74.27,74.29,74.26,74.29,13
20191201|2019-01-24 00:00,24,74.2,74.2,74.2,74.2,9
20191201|2019-01-24 01:00,24,74.3,74.3,74.3,74.3,3
20191201|2019-01-24 01:30,24,74.28,74.3,74.22,74.26,6
20191201|2019-01-24 03:00,24,74.29,74.3,74.29,74.3,7
20191201|2019-01-24 03:30,24,74.3,74.3,74.3,74.3,2
20191201|2019-01-24 04:00,24,74.29,74.29,74.29,74.29,4
20191201|2019-01-24 05:30,24,74.29,74.29,74.29,74.29,2
20191201|2019-01-24 07:00,24,74.29,74.51,74.29,74.51,35
20191201|2019-01-24 07:30,24,74.43,74.5,74.26,74.45,58
20191201|2019-01-24 08:00,24,74.5,74.61,74.5,74.52,36
20191201|2019-01-24 08:30,24,74.34,74.34,74.16,74.25,33
20191201|2019-01-24 09:00,24,74.2,74.32,74.2,74.32,21
20191201|2019-01-24 09:30,24,74.25,74.25,74.11,74.11,43
20191201|2019-01-24 10:00,24,74.04,74.04,73.98,73.98,71
20191201|2019-01-24 10:30,24,74,74.05,73.93,73.95,23
20191201|2019-01-24 11:00,24,73.93,73.93,73.8,73.86,17
20191201|2019-01-24 11:30,24,73.86,73.92,73.85,73.92,5
20191201|2019-01-24 12:00,24,73.87,73.88,73.87,73.87,3
20191201|2019-01-24 12:30,24,74,74,73.99,73.99,3
20191201|2019-01-24 13:00,24,73.97,74.11,73.97,74.11,18
20191201|2019-01-24 20:00,25,74.3,74.3,74.3,74.3,10
20191201|2019-01-24 20:30,25,74.41,74.44,74.37,74.42,10
20191201|2019-01-24 23:30,25,74.34,74.53,74.34,74.53,22
20191201|2019-01-25 00:00,25,74.53,74.53,74.53,74.53,2
20191201|2019-01-25 04:00,25,74.43,74.43,74.42,74.42,5
20191201|2019-01-25 05:00,25,74.32,74.32,74.3,74.3,2
20191201|2019-01-25 07:00,25,74.42,74.62,74.42,74.6,71
20191201|2019-01-25 07:30,25,74.44,74.44,74.4,74.4,20
20191201|2019-01-25 08:00,25,74.62,74.62,74.61,74.61,5
20191201|2019-01-25 08:30,25,74.45,74.45,74.25,74.44,8
20191201|2019-01-25 09:00,25,74.41,74.65,74.41,74.64,261
20191201|2019-01-25 09:30,25,74.65,74.68,74.46,74.49,41
20191201|2019-01-25 10:00,25,74.5,74.54,74.25,74.25,22
20191201|2019-01-25 10:30,25,74.25,74.25,74.13,74.13,8
20191201|2019-01-25 11:00,25,74.2,74.36,74.17,74.35,25
20191201|2019-01-25 11:30,25,74.3,74.38,74.28,74.38,40
20191201|2019-01-25 12:00,25,74.38,74.38,74.26,74.26,102
20191201|2019-01-25 12:30,25,74.16,74.4,74.15,74.4,83
20191201|2019-01-25 13:00,25,74.3,74.45,74.3,74.35,249
20191201|2019-01-27 20:00,28,74.44,74.44,74.27,74.27,3
20191201|2019-01-27 23:00,28,74.45,74.45,74.45,74.45,4
20191201|2019-01-27 23:30,28,74.39,74.39,74.39,74.39,3
20191201|2019-01-28 00:00,28,74.39,74.39,74.39,74.39,2
20191201|2019-01-28 05:30,28,74.26,74.26,74.26,74.26,1
20191201|2019-01-28 06:30,28,74.26,74.26,74.25,74.26,4
20191201|2019-01-28 07:00,28,74.25,74.26,73.99,74.02,28
20191201|2019-01-28 07:30,28,74.05,74.06,73.99,73.99,10
20191201|2019-01-28 08:00,28,74.28,74.28,74.22,74.22,13
20191201|2019-01-28 08:30,28,74.13,74.27,74.08,74.08,10
20191201|2019-01-28 09:00,28,74.06,74.27,74.06,74.19,24
20191201|2019-01-28 09:30,28,74.2,74.25,74.18,74.21,20
20191201|2019-01-28 10:00,28,74.19,74.21,74,74,7
20191201|2019-01-28 10:30,28,74.03,74.03,73.81,73.92,167
20191201|2019-01-28 11:00,28,73.92,74.06,73.92,73.96,34
20191201|2019-01-28 11:30,28,73.99,74.05,73.99,74.05,19
20191201|2019-01-28 12:00,28,74,74.03,74,74,11
20191201|2019-01-28 12:30,28,74.03,74.09,74.03,74.09,23
20191201|2019-01-28 13:00,28,74.23,74.28,74.23,74.28,7
20191201|2019-01-28 20:00,29,74,74,73.99,74,131
20191201|2019-01-28 20:30,29,74,74,73.96,73.96,28
20191201|2019-01-28 21:00,29,74,74,74,74,23
20191201|2019-01-28 21:30,29,74,74,74,74,6
20191201|2019-01-28 22:00,29,74,74,74,74,1
20191201|2019-01-28 22:30,29,74,74,74,74,3
20191201|2019-01-28 23:00,29,74,74,74,74,1
20191201|2019-01-28 23:30,29,74,74,74,74,86
20191201|2019-01-29 00:00,29,74,74.22,74,74.22,28
20191201|2019-01-29 01:30,29,74.19,74.2,74.19,74.2,2
20191201|2019-01-29 02:30,29,74.22,74.22,74.2,74.2,12
20191201|2019-01-29 03:00,29,74.2,74.35,74.2,74.35,25
20191201|2019-01-29 04:00,29,74.29,74.29,74.21,74.21,4
20191201|2019-01-29 04:30,29,74.21,74.21,74.16,74.16,7
20191201|2019-01-29 05:00,29,74.21,74.28,74.21,74.28,9
20191201|2019-01-29 05:30,29,74.25,74.25,74.25,74.25,1
20191201|2019-01-29 06:00,29,74.16,74.16,74.16,74.16,3
20191201|2019-01-29 07:00,29,74.25,74.35,74.25,74.34,116
20191201|2019-01-29 07:30,29,74.35,74.35,74.31,74.32,69
20191201|2019-01-29 08:00,29,74.32,74.35,74.2,74.2,60
20191201|2019-01-29 08:30,29,74.26,74.35,74.22,74.33,93
20191201|2019-01-29 09:00,29,74.34,74.38,74.31,74.38,83
20191201|2019-01-29 09:30,29,74.43,74.43,74.2,74.2,32
20191201|2019-01-29 10:00,29,74.19,74.19,73.84,73.97,46
20191201|2019-01-29 10:30,29,73.86,74.05,73.86,73.89,32
20191201|2019-01-29 11:00,29,73.88,74.06,73.86,74.01,36
20191201|2019-01-29 11:30,29,74.16,74.24,74.16,74.24,5
20191201|2019-01-29 12:00,29,74.31,74.34,74.31,74.34,4
20191201|2019-01-29 12:30,29,74.3,74.35,74.3,74.35,35
20191201|2019-01-29 13:00,29,74.34,74.35,74.2,74.25,56
20191201|2019-01-29 20:30,30,74.13,74.34,74.13,74.34,15
20191201|2019-01-29 21:00,30,74.35,74.35,74.23,74.35,24
20191201|2019-01-29 23:30,30,74.35,74.35,74.35,74.35,11
20191201|2019-01-30 04:00,30,74.1,74.1,74,74,7
20191201|2019-01-30 04:30,30,74,74,74,74,11
20191201|2019-01-30 05:00,30,74.05,74.29,73.97,74.29,79
20191201|2019-01-30 05:30,30,74.25,74.25,74.25,74.25,1
20191201|2019-01-30 06:00,30,74.25,74.25,74.25,74.25,9
20191201|2019-01-30 06:30,30,74.25,74.25,74.17,74.25,3
20191201|2019-01-30 07:00,30,74.29,74.39,74.21,74.35,30
20191201|2019-01-30 07:30,30,74.36,74.36,74.13,74.13,12
20191201|2019-01-30 08:00,30,74.27,74.27,74.27,74.27,2
20191201|2019-01-30 08:30,30,74.31,74.4,74.21,74.21,57
20191201|2019-01-30 09:00,30,74.27,74.4,74.27,74.4,32
20191201|2019-01-30 09:30,30,74.32,74.4,74.24,74.38,15
20191201|2019-01-30 10:00,30,74.26,74.27,74,74,31
20191201|2019-01-30 10:30,30,74.13,74.23,74.13,74.23,10
20191201|2019-01-30 11:00,30,74.22,74.25,74.1,74.1,8
20191201|2019-01-30 11:30,30,74.1,74.2,74.1,74.2,12
20191201|2019-01-30 12:00,30,74.2,74.23,74.2,74.23,9
20191201|2019-01-30 12:30,30,74.23,74.29,74.23,74.29,7
20191201|2019-01-30 13:00,30,74.32,74.45,74.32,74.45,102
20191201|2019-01-30 20:00,31,74.32,74.32,74.29,74.29,3
20191201|2019-01-31 00:00,31,74.42,74.42,74.42,74.42,1
20191201|2019-01-31 00:30,31,74.49,74.55,74.49,74.55,12
20191201|2019-01-31 01:30,31,74.42,74.42,74.42,74.42,4
20191201|2019-01-31 02:00,31,74.32,74.32,74.32,74.32,1
20191201|2019-01-31 03:00,31,74.31,74.31,74.31,74.31,1
20191201|2019-01-31 04:00,31,74.31,74.31,74.16,74.16,5
20191201|2019-01-31 04:30,31,74.16,74.16,74.16,74.16,11
20191201|2019-01-31 06:30,31,74.24,74.25,74.24,74.25,2
20191201|2019-01-31 07:00,31,74.37,74.67,74.37,74.55,115
20191201|2019-01-31 07:30,31,74.55,74.75,74.55,74.65,101
20191201|2019-01-31 08:00,31,74.68,74.68,74.2,74.2,232
20191201|2019-01-31 08:30,31,74.43,74.54,74.4,74.48,35
20191201|2019-01-31 09:00,31,74.58,74.64,74.58,74.64,115
20191201|2019-01-31 09:30,31,74.64,74.64,74.5,74.53,117
20191201|2019-01-31 10:00,31,74.58,74.58,74.18,74.2,99
20191201|2019-01-31 10:30,31,74.2,74.5,74.18,74.42,127
20191201|2019-01-31 11:00,31,74.45,74.55,74.45,74.55,16
20191201|2019-01-31 11:30,31,74.51,74.51,74.16,74.25,83
20191201|2019-01-31 12:00,31,74.2,74.25,74.11,74.16,138
20191201|2019-01-31 12:30,31,74.13,74.2,74,74,73
20191201|2019-01-31 13:00,31,74,74.25,73.9,74.18,168
20191201|2019-01-31 20:00,1,74.34,74.34,73.91,73.96,4
20191201|2019-01-31 21:00,1,74,74,74,74,11
20191201|2019-01-31 22:30,1,74,74,74,74,34
20191201|2019-01-31 23:30,1,74,74,74,74,45
20191201|2019-02-01 00:00,1,74,74.08,74,74.08,23
20191201|2019-02-01 01:00,1,74.11,74.11,74.11,74.11,1
20191201|2019-02-01 02:00,1,74.16,74.21,74.16,74.21,3
20191201|2019-02-01 02:30,1,74.06,74.06,73.98,73.98,8
20191201|2019-02-01 03:00,1,74.07,74.1,74.05,74.1,19
20191201|2019-02-01 04:00,1,73.92,73.98,73.92,73.94,29
20191201|2019-02-01 04:30,1,73.94,73.94,73.94,73.94,1
20191201|2019-02-01 05:30,1,73.9,73.9,73.9,73.9,5
20191201|2019-02-01 06:00,1,73.9,73.9,73.9,73.9,4
20191201|2019-02-01 06:30,1,73.9,73.9,73.9,73.9,2
20191201|2019-02-01 07:00,1,73.91,74.04,73.91,74.04,4
20191201|2019-02-01 07:30,1,74.17,74.25,74.15,74.15,48
20191201|2019-02-01 08:00,1,74.2,74.31,74.13,74.31,28
20191201|2019-02-01 08:30,1,74.35,74.45,74.31,74.39,130
20191201|2019-02-01 09:00,1,74.3,74.45,74.24,74.45,18
20191201|2019-02-01 09:30,1,74.45,74.47,74,74.25,186
20191201|2019-02-01 10:00,1,74.25,74.25,74.01,74.08,8
20191201|2019-02-01 10:30,1,74.1,74.1,74,74.01,9
20191201|2019-02-01 11:00,1,74.05,74.07,74.01,74.07,39
20191201|2019-02-01 11:30,1,74.1,74.13,74.1,74.12,21
20191201|2019-02-01 12:00,1,74.12,74.12,74.01,74.1,44
20191201|2019-02-01 12:30,1,74.09,74.42,74.09,74.35,381
20191201|2019-02-01 13:00,1,74.3,74.36,74.02,74.11,428
20191201|2019-02-03 20:00,4,74.13,74.13,74.13,74.13,1
20191201|2019-02-03 22:30,4,74.32,74.33,74.32,74.33,8
20191201|2019-02-04 02:00,4,73.92,73.92,73.92,73.92,3
20191201|2019-02-04 02:30,4,73.92,73.92,73.92,73.92,4
20191201|2019-02-04 03:00,4,73.9,73.9,73.9,73.9,24
20191201|2019-02-04 04:00,4,73.99,73.99,73.95,73.95,5
20191201|2019-02-04 04:30,4,73.99,73.99,73.99,73.99,2
20191201|2019-02-04 05:00,4,73.95,73.95,73.9,73.9,12
20191201|2019-02-04 05:30,4,73.9,73.91,73.9,73.91,3
20191201|2019-02-04 06:00,4,73.9,74.05,73.9,73.9,36
20191201|2019-02-04 06:30,4,73.95,74.02,73.9,73.94,28
20191201|2019-02-04 07:00,4,73.95,73.95,73.78,73.78,77
20191201|2019-02-04 07:30,4,73.78,73.86,73.49,73.86,350
20191201|2019-02-04 08:00,4,73.96,73.96,73.88,73.88,26
20191201|2019-02-04 08:30,4,73.72,73.8,73.54,73.54,113
20191201|2019-02-04 09:00,4,73.5,73.64,73.5,73.64,79
20191201|2019-02-04 09:30,4,73.8,74.1,73.8,74.1,37
20191201|2019-02-04 10:00,4,74.1,74.1,73.91,73.91,17
20191201|2019-02-04 10:30,4,73.9,74,73.9,74,8
20191201|2019-02-04 11:00,4,74.02,74.02,73.93,73.96,14
20191201|2019-02-04 11:30,4,73.94,74.07,73.93,74,14
20191201|2019-02-04 12:00,4,74.02,74.2,74.01,74.15,41
20191201|2019-02-04 12:30,4,74.17,74.17,74.01,74.09,15
20191201|2019-02-04 13:00,4,74.18,74.25,73.83,73.91,320
20191201|2019-02-04 22:00,5,74.05,74.05,74.05,74.05,1
20191201|2019-02-05 00:30,5,74,74,74,74,4
20191201|2019-02-05 01:00,5,74,74,74,74,2
20191201|2019-02-05 02:00,5,74,74,74,74,7
20191201|2019-02-05 02:30,5,74,74,74,74,4
20191201|2019-02-05 03:00,5,73.85,73.85,73.85,73.85,1
20191201|2019-02-05 04:00,5,73.94,73.97,73.93,73.97,4
20191201|2019-02-05 05:00,5,73.97,73.97,73.96,73.96,2
20191201|2019-02-05 05:30,5,73.97,74,73.97,74,6
20191201|2019-02-05 06:00,5,74.02,74.02,74,74,5
20191201|2019-02-05 06:30,5,74.06,74.06,74.01,74.01,4
20191201|2019-02-05 07:00,5,73.97,74.01,73.96,74.01,8
20191201|2019-02-05 07:30,5,74.01,74.01,73.87,73.87,21
20191201|2019-02-05 08:00,5,73.86,73.86,73.77,73.82,34
20191201|2019-02-05 08:30,5,73.83,73.91,73.73,73.78,104
20191201|2019-02-05 09:00,5,73.78,73.92,73.73,73.77,108
20191201|2019-02-05 09:30,5,73.79,74.3,73.79,74.24,230
20191201|2019-02-05 10:00,5,74.21,74.3,74.19,74.3,170
20191201|2019-02-05 10:30,5,74.3,74.3,74.27,74.3,48
20191201|2019-02-05 11:00,5,74.3,74.3,74.13,74.13,14
20191201|2019-02-05 11:30,5,74.28,74.28,74.27,74.27,15
20191201|2019-02-05 12:00,5,74.21,74.3,74.21,74.3,120
20191201|2019-02-05 12:30,5,74.3,74.4,74.3,74.4,112
20191201|2019-02-05 13:00,5,74.4,74.49,74.27,74.4,107
20191201|2019-02-05 20:00,6,74.31,74.31,74.31,74.31,1
20191201|2019-02-05 21:30,6,74.4,74.4,74.4,74.4,1
20191201|2019-02-05 22:00,6,74.29,74.29,74.29,74.29,1
20191201|2019-02-06 01:30,6,74.21,74.21,74.21,74.21,1
20191201|2019-02-06 03:00,6,74.03,74.03,74,74.03,8
20191201|2019-02-06 07:00,6,74.29,74.29,74.29,74.29,4
20191201|2019-02-06 07:30,6,74.14,74.15,74.07,74.07,23
20191201|2019-02-06 08:00,6,74.07,74.19,74.07,74.18,41
20191201|2019-02-06 08:30,6,74.3,74.63,74.28,74.55,240
20191201|2019-02-06 09:00,6,74.47,74.5,74.4,74.5,10
20191201|2019-02-06 09:30,6,74.5,74.5,74.3,74.49,42
20191201|2019-02-06 10:00,6,74.46,74.46,74.27,74.33,26
20191201|2019-02-06 10:30,6,74.31,74.41,74.31,74.4,17
20191201|2019-02-06 11:00,6,74.41,74.5,74.41,74.5,54
20191201|2019-02-06 11:30,6,74.45,74.61,74.45,74.59,37
20191201|2019-02-06 12:00,6,74.5,74.55,74.48,74.55,52
20191201|2019-02-06 12:30,6,74.55,74.58,74.45,74.52,132
20191201|2019-02-06 13:00,6,74.52,74.68,74.48,74.53,242
20191201|2019-02-06 20:00,7,74.43,74.43,74.43,74.43,1
20191201|2019-02-07 02:00,7,74.43,74.43,74.43,74.43,1
20191201|2019-02-07 04:00,7,74.45,74.45,74.43,74.43,3
20191201|2019-02-07 06:30,7,74.35,74.62,74.34,74.62,7
20191201|2019-02-07 07:00,7,74.36,74.36,74.35,74.35,5
20191201|2019-02-07 07:30,7,74.27,74.35,74.22,74.32,47
20191201|2019-02-07 08:00,7,74.33,74.38,74.33,74.33,24
20191201|2019-02-07 08:30,7,74.13,74.27,74.06,74.27,35
20191201|2019-02-07 09:00,7,74.23,74.36,74.23,74.33,28
20191201|2019-02-07 09:30,7,74.15,74.19,73.81,73.86,148
20191201|2019-02-07 10:00,7,73.82,73.85,73.76,73.81,97
20191201|2019-02-07 10:30,7,73.78,73.81,73.66,73.76,149
20191201|2019-02-07 11:00,7,73.76,73.98,73.76,73.98,21
20191201|2019-02-07 11:30,7,73.77,73.83,73.72,73.75,29
20191201|2019-02-07 12:00,7,73.76,74.07,73.76,74.07,59
20191201|2019-02-07 12:30,7,74.05,74.26,74.05,74.17,94
20191201|2019-02-07 13:00,7,74.14,74.59,74.11,74.55,395
20191201|2019-02-07 20:00,8,74.51,74.55,74.43,74.43,30
20191201|2019-02-07 21:00,8,74.47,74.48,74.47,74.48,11
20191201|2019-02-07 21:30,8,74.49,74.5,74.46,74.46,5
20191201|2019-02-07 22:00,8,74.44,74.44,74.42,74.43,5
20191201|2019-02-07 22:30,8,74.42,74.48,74.42,74.48,12
20191201|2019-02-07 23:00,8,74.48,74.48,74.48,74.48,2
20191201|2019-02-08 01:00,8,74.45,74.47,74.44,74.45,11
20191201|2019-02-08 01:30,8,74.49,74.49,74.49,74.49,2
20191201|2019-02-08 02:00,8,74.36,74.36,74.3,74.3,3
20191201|2019-02-08 02:30,8,74.31,74.33,74.31,74.33,2
20191201|2019-02-08 03:30,8,74.41,74.5,74.37,74.44,5
20191201|2019-02-08 04:00,8,74.47,74.5,74.46,74.46,12
20191201|2019-02-08 04:30,8,74.43,74.49,74.41,74.49,7
20191201|2019-02-08 05:00,8,74.48,74.49,74.48,74.49,24
20191201|2019-02-08 05:30,8,74.5,74.5,74.49,74.49,2
20191201|2019-02-08 06:00,8,74.54,74.55,74.54,74.55,10
20191201|2019-02-08 06:30,8,74.54,74.55,74.53,74.55,36
20191201|2019-02-08 07:00,8,74.43,74.43,74.43,74.43,7
20191201|2019-02-08 07:30,8,74.42,74.44,74.41,74.43,13
20191201|2019-02-08 08:00,8,74.44,74.5,74.38,74.5,42
20191201|2019-02-08 08:30,8,74.42,74.49,74.23,74.23,99
20191201|2019-02-08 09:00,8,74.21,74.3,74.16,74.3,136
20191201|2019-02-08 09:30,8,74.32,74.4,74.25,74.25,199
20191201|2019-02-08 10:00,8,74.26,74.27,74.13,74.2,53
20191201|2019-02-08 10:30,8,74.22,74.24,74.15,74.15,110
20191201|2019-02-08 11:00,8,74.25,74.32,74.09,74.28,485
20191201|2019-02-08 11:30,8,74.26,74.26,74.12,74.12,148
20191201|2019-02-08 12:00,8,74.12,74.15,74.07,74.12,182
20191201|2019-02-08 12:30,8,74.13,74.15,73.98,74,196
20191201|2019-02-08 13:00,8,73.97,74.01,73.83,73.99,241
20191201|2019-02-10 20:00,11,73.75,73.78,73.75,73.76,10
20191201|2019-02-10 21:30,11,73.95,73.95,73.95,73.95,1
20191201|2019-02-11 00:00,11,74,74,74,74,14
20191201|2019-02-11 02:30,11,74,74,74,74,37
20191201|2019-02-11 03:00,11,73.78,73.84,73.78,73.84,3
20191201|2019-02-11 03:30,11,73.84,73.86,73.84,73.86,5
20191201|2019-02-11 05:30,11,73.86,73.86,73.86,73.86,2
20191201|2019-02-11 06:30,11,73.86,73.87,73.85,73.86,4
20191201|2019-02-11 07:00,11,73.91,74,73.82,73.99,195
20191201|2019-02-11 07:30,11,74,74.08,73.95,74.07,168
20191201|2019-02-11 08:00,11,73.98,74.08,73.98,74.06,34
20191201|2019-02-11 08:30,11,73.95,73.98,73.62,73.63,74
20191201|2019-02-11 09:00,11,73.63,73.63,73.55,73.55,55
20191201|2019-02-11 09:30,11,73.54,73.54,73.3,73.36,187
20191201|2019-02-11 10:00,11,73.31,73.43,72.99,73,305
20191201|2019-02-11 10:30,11,73.03,73.08,72.77,72.8,450
20191201|2019-02-11 11:00,11,72.78,72.81,72.65,72.65,115
20191201|2019-02-11 11:30,11,72.77,72.9,72.66,72.7,17
20191201|2019-02-11 12:00,11,72.74,72.89,72.74,72.87,130
20191201|2019-02-11 12:30,11,72.82,72.88,72.59,72.59,197
20191201|2019-02-11 13:00,11,72.59,72.8,72.5,72.75,177
20191201|2019-02-11 20:00,12,72.89,72.9,72.78,72.88,100
20191201|2019-02-11 20:30,12,72.88,72.9,72.82,72.88,97
20191201|2019-02-11 21:00,12,72.88,72.9,72.88,72.89,41
20191201|2019-02-11 21:30,12,72.86,72.86,72.86,72.86,2
20191201|2019-02-11 22:00,12,72.9,72.9,72.9,72.9,1
20191201|2019-02-11 22:30,12,72.86,72.86,72.86,72.86,2
20191201|2019-02-11 23:00,12,72.84,72.84,72.84,72.84,3
20191201|2019-02-11 23:30,12,72.89,72.9,72.88,72.9,113
20191201|2019-02-12 00:00,12,72.9,73.12,72.9,73.12,22
20191201|2019-02-12 00:30,12,73.16,73.19,73.1,73.1,4
20191201|2019-02-12 01:00,12,73.02,73.02,73.02,73.02,2
20191201|2019-02-12 02:00,12,73.1,73.1,73.1,73.1,1
20191201|2019-02-12 02:30,12,73.07,73.07,73.07,73.07,5
20191201|2019-02-12 03:30,12,73.08,73.08,73.08,73.08,1
20191201|2019-02-12 04:00,12,73.14,73.17,73.14,73.16,5
20191201|2019-02-12 04:30,12,73.18,73.18,73.18,73.18,1
20191201|2019-02-12 05:00,12,73.18,73.18,73.06,73.06,7
20191201|2019-02-12 05:30,12,73.06,73.18,73.06,73.13,17
20191201|2019-02-12 06:00,12,73.13,73.25,73.13,73.25,5
20191201|2019-02-12 06:30,12,73.19,73.19,73.15,73.15,6
20191201|2019-02-12 07:00,12,73.15,73.15,72.95,72.95,54
20191201|2019-02-12 07:30,12,73.09,73.09,72.96,72.99,71
20191201|2019-02-12 08:00,12,72.99,73.04,72.97,72.98,62
20191201|2019-02-12 08:30,12,72.95,73,72.86,72.95,76
20191201|2019-02-12 09:00,12,72.96,72.97,72.57,72.57,73
20191201|2019-02-12 09:30,12,72.6,72.63,72.45,72.55,298
20191201|2019-02-12 10:00,12,72.55,72.55,72.36,72.39,137
20191201|2019-02-12 10:30,12,72.39,72.39,72.25,72.35,207
20191201|2019-02-12 11:00,12,72.4,72.44,72.33,72.37,72
20191201|2019-02-12 11:30,12,72.38,72.38,72.3,72.32,62
20191201|2019-02-12 12:00,12,72.33,72.45,72.28,72.43,138
20191201|2019-02-12 12:30,12,72.43,72.44,72.34,72.38,129
20191201|2019-02-12 13:00,12,72.37,72.47,72.32,72.36,211
20191201|2019-02-12 20:00,13,72.39,72.39,72.39,72.39,4
20191201|2019-02-12 21:30,13,72.44,72.44,72.44,72.44,1
20191201|2019-02-13 02:00,13,72.34,72.34,72.34,72.34,2
20191201|2019-02-13 02:30,13,72.4,72.51,72.4,72.5,24
20191201|2019-02-13 03:00,13,72.47,72.55,72.47,72.55,7
20191201|2019-02-13 03:30,13,72.54,72.66,72.54,72.66,12
20191201|2019-02-13 04:00,13,72.6,72.65,72.6,72.6,23
20191201|2019-02-13 04:30,13,72.6,72.77,72.6,72.77,15
20191201|2019-02-13 05:30,13,72.71,72.77,72.7,72.76,8
20191201|2019-02-13 06:00,13,72.69,72.72,72.69,72.72,4
20191201|2019-02-13 06:30,13,72.69,72.69,72.54,72.54,31
20191201|2019-02-13 07:00,13,72.5,72.5,72.26,72.4,45
20191201|2019-02-13 07:30,13,72.32,72.45,72.32,72.45,17
20191201|2019-02-13 08:00,13,72.56,72.82,72.55,72.8,121
20191201|2019-02-13 08:30,13,72.85,72.85,72.47,72.47,276
20191201|2019-02-13 09:00,13,72.49,72.65,72.43,72.53,121
20191201|2019-02-13 09:30,13,72.55,72.57,72.44,72.5,100
20191201|2019-02-13 10:00,13,72.5,72.53,72.36,72.41,103
20191201|2019-02-13 10:30,13,72.44,72.52,72.36,72.45,94
20191201|2019-02-13 11:00,13,72.47,72.6,72.42,72.58,120
20191201|2019-02-13 11:30,13,72.6,72.63,72.55,72.62,161
20191201|2019-02-13 12:00,13,72.59,72.81,72.58,72.77,253
20191201|2019-02-13 12:30,13,72.76,72.76,72.49,72.56,72
20191201|2019-02-13 13:00,13,72.58,72.74,72.55,72.58,155
20191201|2019-02-13 20:00,14,72.57,72.7,72.51,72.69,7
20191201|2019-02-13 23:30,14,72.9,72.9,72.9,72.9,5
20191201|2019-02-14 00:00,14,72.78,72.78,72.74,72.77,8
20191201|2019-02-14 02:30,14,72.76,72.76,72.76,72.76,5
20191201|2019-02-14 03:00,14,72.85,72.85,72.85,72.85,5
20191201|2019-02-14 04:00,14,72.82,72.82,72.77,72.77,5
20191201|2019-02-14 04:30,14,72.79,72.79,72.79,72.79,2
20191201|2019-02-14 05:00,14,72.93,73,72.93,73,9
20191201|2019-02-14 06:00,14,72.76,72.76,72.72,72.72,2
20191201|2019-02-14 07:00,14,72.76,72.81,72.76,72.79,34
20191201|2019-02-14 07:30,14,72.78,72.8,72.5,72.61,29
20191201|2019-02-14 08:00,14,72.54,72.61,72.5,72.55,84
20191201|2019-02-14 08:30,14,72.55,72.55,72.43,72.46,128
20191201|2019-02-14 09:00,14,72.47,72.54,72.47,72.5,72
20191201|2019-02-14 09:30,14,72.5,72.5,72.25,72.29,85
20191201|2019-02-14 10:00,14,72.3,72.49,72.26,72.47,161
20191201|2019-02-14 10:30,14,72.47,72.56,72.45,72.48,27
20191201|2019-02-14 11:00,14,72.49,72.51,72.38,72.51,41
20191201|2019-02-14 11:30,14,72.51,72.56,72.43,72.43,29
20191201|2019-02-14 12:00,14,72.41,72.47,72.38,72.47,56
20191201|2019-02-14 12:30,14,72.45,72.51,72.38,72.51,46
20191201|2019-02-14 13:00,14,72.53,72.88,72.53,72.61,322
20191201|2019-02-14 20:00,15,72.62,72.93,72.62,72.93,44
20191201|2019-02-14 20:30,15,72.9,72.9,72.9,72.9,7
20191201|2019-02-14 21:00,15,72.9,72.9,72.9,72.9,20
20191201|2019-02-14 23:30,15,72.77,72.77,72.67,72.7,8
20191201|2019-02-15 00:30,15,72.86,72.86,72.86,72.86,1
20191201|2019-02-15 02:00,15,72.78,72.79,72.78,72.79,8
20191201|2019-02-15 03:30,15,72.71,72.76,72.71,72.75,3
20191201|2019-02-15 04:30,15,72.62,72.62,72.62,72.62,10
20191201|2019-02-15 05:00,15,72.54,72.57,72.54,72.57,2
20191201|2019-02-15 05:30,15,72.51,72.51,72.38,72.38,26
20191201|2019-02-15 07:00,15,72.46,72.46,72.27,72.27,9
20191201|2019-02-15 07:30,15,72.3,72.45,72.27,72.41,53
20191201|2019-02-15 08:00,15,72.4,72.54,72.36,72.46,108
20191201|2019-02-15 08:30,15,72.42,72.45,72.3,72.44,71
20191201|2019-02-15 09:00,15,72.44,72.51,72.4,72.44,109
20191201|2019-02-15 09:30,15,72.34,72.47,72.28,72.47,125
20191201|2019-02-15 10:00,15,72.49,72.85,72.36,72.71,63
20191201|2019-02-15 10:30,15,72.74,72.88,72.59,72.73,52
20191201|2019-02-15 11:00,15,72.73,72.77,72.63,72.68,29
20191201|2019-02-15 11:30,15,72.73,72.73,72.6,72.65,21
20191201|2019-02-15 12:00,15,72.59,72.64,72.52,72.59,18
20191201|2019-02-15 12:30,15,72.61,72.76,72.58,72.73,13
20191201|2019-02-15 13:00,15,72.8,72.87,72.67,72.85,48
20191201|2019-02-18 20:00,19,72.97,73.21,72.94,73.21,56
20191201|2019-02-18 20:30,19,73.23,73.42,73.21,73.21,74
20191201|2019-02-18 21:00,19,73.25,73.25,73.23,73.23,3
20191201|2019-02-18 21:30,19,73.33,73.33,73.33,73.33,1
20191201|2019-02-18 23:30,19,73.23,73.36,73.22,73.36,5
20191201|2019-02-19 02:30,19,73.22,73.22,73.21,73.21,12
20191201|2019-02-19 03:30,19,73.12,73.12,73.05,73.05,5
20191201|2019-02-19 04:00,19,73.09,73.09,73.09,73.09,1
20191201|2019-02-19 04:30,19,73.1,73.1,73.1,73.1,1
20191201|2019-02-19 05:00,19,73.16,73.16,73.16,73.16,1
20191201|2019-02-19 05:30,19,73.19,73.19,73.19,73.19,1
20191201|2019-02-19 06:00,19,73.33,73.33,73.33,73.33,1
20191201|2019-02-19 06:30,19,73.27,73.29,73.27,73.29,2
20191201|2019-02-19 07:00,19,73.28,73.31,73.15,73.17,114
20191201|2019-02-19 07:30,19,73.22,73.26,73.15,73.19,46
20191201|2019-02-19 08:00,19,73.18,73.33,73.02,73.33,13
20191201|2019-02-19 08:30,19,73.33,73.51,73.2,73.29,224
20191201|2019-02-19 09:00,19,73.36,73.36,73.16,73.24,94
20191201|2019-02-19 09:30,19,73.24,73.26,72.92,72.94,86
20191201|2019-02-19 10:00,19,72.94,73,72.77,72.77,83
20191201|2019-02-19 10:30,19,72.75,72.85,72.75,72.82,69
20191201|2019-02-19 11:00,19,72.75,72.75,72.68,72.68,48
20191201|2019-02-19 11:30,19,72.74,72.81,72.73,72.81,15
20191201|2019-02-19 12:00,19,72.74,72.74,72.66,72.68,32
20191201|2019-02-19 12:30,19,72.68,72.68,72.56,72.66,28
20191201|2019-02-19 13:00,19,72.7,72.89,72.69,72.87,26
20191201|2019-02-19 20:00,20,72.92,73.03,72.92,73.03,86
20191201|2019-02-19 20:30,20,73.06,73.14,72.98,73.14,115
20191201|2019-02-19 21:00,20,73.13,73.22,73.13,73.22,19
20191201|2019-02-19 21:30,20,73.16,73.16,73.16,73.16,1
20191201|2019-02-19 22:00,20,73.16,73.16,73.14,73.14,6
20191201|2019-02-19 22:30,20,73.14,73.14,73.1,73.1,7
20191201|2019-02-19 23:30,20,73.1,73.2,73.1,73.2,20
20191201|2019-02-20 00:00,20,73.2,73.22,73.2,73.22,2
20191201|2019-02-20 01:30,20,73.29,73.3,73.29,73.3,2
20191201|2019-02-20 03:30,20,73.29,73.29,73.29,73.29,1
20191201|2019-02-20 05:00,20,73.15,73.15,73.1,73.1,13
20191201|2019-02-20 05:30,20,73.1,73.1,73.1,73.1,11
20191201|2019-02-20 06:00,20,73.09,73.09,73.09,73.09,3
20191201|2019-02-20 06:30,20,73.19,73.24,73.15,73.15,7
20191201|2019-02-20 07:00,20,73.18,73.24,73.08,73.1,75
20191201|2019-02-20 07:30,20,73.07,73.34,73,73.34,122
20191201|2019-02-20 08:00,20,73.29,73.3,73.16,73.19,62
20191201|2019-02-20 08:30,20,73.1,73.33,72.98,73.17,78
20191201|2019-02-20 09:00,20,73.14,73.35,73.08,73.08,76
20191201|2019-02-20 09:30,20,73.09,73.28,73.09,73.19,60
20191201|2019-02-20 10:00,20,73.21,73.25,73.13,73.21,47
20191201|2019-02-20 10:30,20,73.21,73.21,73.18,73.21,67
20191201|2019-02-20 11:00,20,73.21,73.21,73.12,73.17,40
20191201|2019-02-20 11:30,20,73.15,73.15,72.98,73.03,17
20191201|2019-02-20 12:00,20,73.08,73.16,73.04,73.16,27
20191201|2019-02-20 12:30,20,73.12,73.16,73.07,73.08,21
20191201|2019-02-20 13:00,20,73.07,73.18,73.03,73.07,131
20191201|2019-02-20 20:00,21,73.06,73.07,72.94,72.94,3
20191201|2019-02-20 20:30,21,72.92,72.92,72.8,72.8,44
20191201|2019-02-21 00:00,21,72.98,73.03,72.98,73.03,4
20191201|2019-02-21 00:30,21,73.15,73.24,73.13,73.24,66
20191201|2019-02-21 02:00,21,73.21,73.25,73.21,73.25,5
20191201|2019-02-21 02:30,21,73.25,73.25,73.1,73.1,20
20191201|2019-02-21 03:00,21,73.01,73.01,73.01,73.01,2
20191201|2019-02-21 04:00,21,72.97,73.02,72.95,72.95,15
20191201|2019-02-21 04:30,21,72.98,73.1,72.98,73.1,14
20191201|2019-02-21 05:30,21,73.18,73.18,73.18,73.18,1
20191201|2019-02-21 06:30,21,73.15,73.4,73.15,73.4,191
20191201|2019-02-21 07:00,21,73.31,73.68,73.31,73.65,495
20191201|2019-02-21 07:30,21,73.5,73.6,73.5,73.6,38
20191201|2019-02-21 08:00,21,73.6,73.72,73.6,73.65,173
20191201|2019-02-21 08:30,21,73.54,73.54,73.49,73.5,62
20191201|2019-02-21 09:00,21,73.5,73.5,73.41,73.41,93
20191201|2019-02-21 09:30,21,73.31,73.63,73.31,73.6,182
20191201|2019-02-21 10:00,21,73.61,73.61,73.45,73.49,123
20191201|2019-02-21 10:30,21,73.46,73.72,73.4,73.72,107
20191201|2019-02-21 11:00,21,73.79,73.95,73.77,73.79,396
20191201|2019-02-21 11:30,21,73.79,73.95,73.62,73.95,221
20191201|2019-02-21 12:00,21,73.88,73.95,73.81,73.95,93
20191201|2019-02-21 12:30,21,73.95,73.99,73.89,73.98,104
20191201|2019-02-21 13:00,21,73.98,73.99,73.86,73.95,244
20191201|2019-02-21 20:00,22,73.94,74.24,73.94,74.24,81
20191201|2019-02-21 21:30,22,74.23,74.23,74.23,74.23,1
20191201|2019-02-21 22:00,22,74.18,74.18,74.18,74.18,1
20191201|2019-02-21 23:00,22,74.18,74.18,74.18,74.18,6
20191201|2019-02-21 23:30,22,74.23,74.35,74.23,74.35,36
20191201|2019-02-22 00:00,22,74.27,74.4,74.27,74.38,37
20191201|2019-02-22 00:30,22,74.35,74.4,74.34,74.4,123
20191201|2019-02-22 01:00,22,74.4,74.47,74.4,74.4,19
20191201|2019-02-22 01:30,22,74.47,74.47,74.47,74.47,127
20191201|2019-02-22 02:00,22,74.47,74.55,74.47,74.55,203
20191201|2019-02-22 02:30,22,74.59,74.6,74.44,74.6,95
20191201|2019-02-22 03:00,22,74.65,74.65,74.61,74.61,39
20191201|2019-02-22 03:30,22,74.61,74.62,74.6,74.6,73
20191201|2019-02-22 04:00,22,74.65,74.65,74.59,74.61,73
20191201|2019-02-22 04:30,22,74.6,74.61,74.52,74.56,94
20191201|2019-02-22 05:00,22,74.57,74.65,74.57,74.65,87
20191201|2019-02-22 05:30,22,74.65,74.67,74.61,74.66,28
20191201|2019-02-22 06:00,22,74.67,74.67,74.36,74.36,43
20191201|2019-02-22 06:30,22,74.47,74.54,74.46,74.46,13
20191201|2019-02-22 07:00,22,74.46,74.64,74.37,74.58,297
20191201|2019-02-22 07:30,22,74.63,74.64,73.48,73.7,338
20191201|2019-02-22 08:00,22,73.74,73.78,73.48,73.55,164
20191201|2019-02-22 08:30,22,73.41,73.45,72.97,73,555
20191201|2019-02-22 09:00,22,73.02,73.02,72.66,72.84,451
20191201|2019-02-22 09:30,22,72.8,72.92,72.77,72.8,85
20191201|2019-02-22 10:00,22,72.78,72.83,72.53,72.83,275
20191201|2019-02-22 10:30,22,72.89,72.89,72.74,72.8,48
20191201|2019-02-22 11:00,22,72.72,72.84,72.7,72.83,54
20191201|2019-02-22 11:30,22,72.72,72.72,72.6,72.72,13
20191201|2019-02-22 12:00,22,72.7,73,72.7,72.95,90
20191201|2019-02-22 12:30,22,72.97,73,72.8,72.94,65
20191201|2019-02-22 13:00,22,73,73.68,72.99,73.42,421
20191201|2019-02-24 20:00,25,74,74,73.61,73.7,109
20191201|2019-02-24 20:30,25,73.76,73.76,73.76,73.76,6
20191201|2019-02-24 21:00,25,73.55,73.55,73.55,73.55,5
20191201|2019-02-24 21:30,25,73.55,73.55,73.5,73.5,16
20191201|2019-02-24 22:00,25,73.42,73.42,73.42,73.42,11
20191201|2019-02-24 23:30,25,73.52,73.68,73.52,73.68,8
20191201|2019-02-25 00:00,25,73.56,73.73,73.5,73.5,4
20191201|2019-02-25 01:30,25,73.74,73.74,73.74,73.74,1
20191201|2019-02-25 02:00,25,73.78,73.78,73.78,73.78,1
20191201|2019-02-25 02:30,25,73.88,73.93,73.88,73.93,2
20191201|2019-02-25 03:00,25,73.94,73.96,73.94,73.96,7
20191201|2019-02-25 04:00,25,73.79,73.79,73.67,73.67,28
20191201|2019-02-25 04:30,25,73.68,73.68,73.65,73.65,16
20191201|2019-02-25 06:30,25,73.8,73.9,73.8,73.9,7
20191201|2019-02-25 07:00,25,73.9,73.9,73.6,73.63,38
20191201|2019-02-25 07:30,25,73.63,73.63,73.63,73.63,2
20191201|2019-02-25 08:00,25,73.73,74,73.73,73.91,149
20191201|2019-02-25 08:30,25,73.9,73.93,73.81,73.81,211
20191201|2019-02-25 09:00,25,73.77,73.82,73.75,73.77,31
20191201|2019-02-25 09:30,25,73.82,73.9,73.74,73.75,31
20191201|2019-02-25 10:00,25,73.88,73.9,73.83,73.83,26
20191201|2019-02-25 10:30,25,73.9,73.95,73.82,73.9,61
20191201|2019-02-25 11:00,25,73.85,73.96,73.85,73.93,41
20191201|2019-02-25 11:30,25,73.93,73.93,73.77,73.77,41
20191201|2019-02-25 12:00,25,73.67,73.78,73.67,73.78,9
20191201|2019-02-25 12:30,25,73.71,73.77,73.7,73.7,22
20191201|2019-02-25 13:00,25,73.6,73.8,73.53,73.57,51
20191201|2019-02-25 20:00,26,73.42,73.42,73.25,73.26,26
20191201|2019-02-25 20:30,26,73.33,73.33,73.33,73.33,1
20191201|2019-02-25 21:00,26,73.46,73.46,73.46,73.46,1
20191201|2019-02-26 00:30,26,73.3,73.3,73.25,73.25,40
20191201|2019-02-26 01:30,26,73.15,73.15,73.1,73.1,6
20191201|2019-02-26 02:00,26,73.17,73.17,73.17,73.17,1
20191201|2019-02-26 02:30,26,73.22,73.22,73.2,73.2,3
20191201|2019-02-26 04:00,26,73.37,73.37,73.37,73.37,2
20191201|2019-02-26 05:00,26,73.35,73.35,73.35,73.35,1
20191201|2019-02-26 07:00,26,73.4,73.46,73.4,73.41,12
20191201|2019-02-26 07:30,26,73.38,73.41,73.3,73.3,21
20191201|2019-02-26 08:00,26,73.3,73.3,72.86,72.9,318
20191201|2019-02-26 08:30,26,72.84,72.84,72.68,72.73,50
20191201|2019-02-26 09:00,26,72.75,72.75,72.67,72.67,40
20191201|2019-02-26 09:30,26,72.65,72.79,72.64,72.77,28
20191201|2019-02-26 10:00,26,72.87,73,72.82,72.97,131
20191201|2019-02-26 10:30,26,73,73.02,72.93,72.97,20
20191201|2019-02-26 11:00,26,73.02,73.14,72.95,72.95,16
20191201|2019-02-26 11:30,26,72.96,72.96,72.82,72.82,38
20191201|2019-02-26 12:00,26,72.88,72.88,72.82,72.82,2
20191201|2019-02-26 12:30,26,72.82,72.82,72.68,72.7,44
20191201|2019-02-26 13:00,26,72.72,72.77,72.63,72.69,201
20191201|2019-02-26 20:00,27,72.65,72.7,72.65,72.68,13
20191201|2019-02-26 20:30,27,72.68,72.77,72.68,72.77,6
20191201|2019-02-26 21:30,27,72.79,72.79,72.78,72.78,2
20191201|2019-02-26 23:00,27,72.85,72.85,72.85,72.85,1
20191201|2019-02-26 23:30,27,72.84,73,72.84,73,22
20191201|2019-02-27 02:30,27,72.82,72.82,72.82,72.82,1
20191201|2019-02-27 03:30,27,72.83,72.84,72.83,72.84,2
20191201|2019-02-27 04:00,27,72.83,72.83,72.83,72.83,4
20191201|2019-02-27 04:30,27,72.89,72.95,72.87,72.95,5
20191201|2019-02-27 05:30,27,72.95,73,72.95,73,7
20191201|2019-02-27 06:30,27,72.96,72.96,72.96,72.96,1
20191201|2019-02-27 07:00,27,72.9,72.94,72.84,72.94,48
20191201|2019-02-27 07:30,27,72.97,73.14,72.97,73.05,14
20191201|2019-02-27 08:00,27,73.03,73.03,72.97,72.97,25
20191201|2019-02-27 08:30,27,72.98,72.98,72.85,72.86,61
20191201|2019-02-27 09:00,27,72.83,72.83,72.69,72.74,26
20191201|2019-02-27 09:30,27,72.74,72.95,72.74,72.95,7
20191201|2019-02-27 10:00,27,72.86,72.87,72.85,72.87,16
20191201|2019-02-27 10:30,27,72.85,72.99,72.85,72.91,115
20191201|2019-02-27 11:00,27,72.9,73.03,72.85,72.93,48
20191201|2019-02-27 11:30,27,73,73.23,72.98,73.01,86
20191201|2019-02-27 12:00,27,73.2,73.21,73.1,73.1,18
20191201|2019-02-27 12:30,27,73,73.22,73,73.22,135
20191201|2019-02-27 13:00,27,73.17,73.24,72.93,73.02,125
20191201|2019-02-27 20:30,28,72.97,72.97,72.97,72.97,1
20191201|2019-02-27 21:00,28,72.97,72.97,72.97,72.97,1
20191201|2019-02-27 21:30,28,73.01,73.01,73.01,73.01,1
20191201|2019-02-27 22:30,28,73.06,73.06,73.06,73.06,1
20191201|2019-02-28 04:30,28,72.83,72.85,72.83,72.85,4
20191201|2019-02-28 05:00,28,72.84,72.84,72.84,72.84,3
20191201|2019-02-28 07:00,28,72.89,73.09,72.89,73,132
20191201|2019-02-28 07:30,28,73,73.23,72.8,72.97,163
20191201|2019-02-28 08:00,28,73.03,73.11,73,73,21
20191201|2019-02-28 08:30,28,73.09,73.48,73.01,73.33,274
20191201|2019-02-28 09:00,28,73.3,73.47,73.25,73.33,191
20191201|2019-02-28 09:30,28,73.33,73.47,73.33,73.38,123
20191201|2019-02-28 10:00,28,73.44,73.6,73.38,73.5,100
20191201|2019-02-28 10:30,28,73.47,73.47,73.16,73.16,96
20191201|2019-02-28 11:00,28,73.22,73.31,73.21,73.3,39
20191201|2019-02-28 11:30,28,73.3,73.52,73.3,73.46,54
20191201|2019-02-28 12:00,28,73.51,73.56,73.38,73.51,51
20191201|2019-02-28 12:30,28,73.5,73.54,73.39,73.4,74
20191201|2019-02-28 13:00,28,73.4,73.45,73.17,73.32,194
20191201|2019-02-28 20:00,1,73.16,73.16,73.16,73.16,1
20191201|2019-02-28 20:30,1,73.27,73.27,73.27,73.27,3
20191201|2019-02-28 21:00,1,73.32,73.32,73.22,73.27,4
20191201|2019-02-28 23:30,1,73.32,73.32,73.27,73.3,7
20191201|2019-03-01 00:00,1,73.33,73.36,73.33,73.36,4
20191201|2019-03-01 00:30,1,73.36,73.39,73.28,73.39,41
20191201|2019-03-01 01:00,1,73.39,73.42,73.39,73.42,13
20191201|2019-03-01 01:30,1,73.46,73.51,73.46,73.51,9
20191201|2019-03-01 03:00,1,73.54,73.74,73.54,73.74,33
20191201|2019-03-01 03:30,1,73.77,73.87,73.75,73.75,17
20191201|2019-03-01 04:00,1,73.69,73.75,73.69,73.69,23
20191201|2019-03-01 05:00,1,73.57,73.57,73.53,73.53,11
20191201|2019-03-01 05:30,1,73.75,73.76,73.75,73.76,3
20191201|2019-03-01 06:00,1,73.53,73.53,73.5,73.5,21
20191201|2019-03-01 06:30,1,73.5,73.6,73.5,73.6,24
20191201|2019-03-01 07:00,1,73.7,74,73.59,73.6,162
20191201|2019-03-01 07:30,1,73.5,73.5,73.35,73.35,2
20191201|2019-03-01 08:00,1,73.4,73.45,73.24,73.27,63
20191201|2019-03-01 08:30,1,73.24,73.57,73.24,73.57,63
20191201|2019-03-01 09:00,1,73.57,73.6,73.3,73.37,64
20191201|2019-03-01 09:30,1,73.34,73.6,73.25,73.57,109
20191201|2019-03-01 10:00,1,73.54,73.56,73.28,73.3,148
20191201|2019-03-01 10:30,1,73.31,73.39,73.2,73.36,32
20191201|2019-03-01 11:00,1,73.31,73.49,73.31,73.49,14
20191201|2019-03-01 11:30,1,73.5,73.55,73.45,73.55,155
20191201|2019-03-01 12:00,1,73.55,73.65,73.55,73.65,112
20191201|2019-03-01 12:30,1,73.65,73.7,73.44,73.58,258
20191201|2019-03-01 13:00,1,73.7,73.87,73.6,73.84,421
20191201|2019-03-03 20:00,4,73.8,74.34,73.8,74.34,276
20191201|2019-03-03 20:30,4,74.25,74.3,74.25,74.3,10
20191201|2019-03-03 21:00,4,74.29,74.3,74.29,74.29,54
20191201|2019-03-03 21:30,4,74.29,74.3,74.24,74.3,57
20191201|2019-03-03 22:30,4,74.26,74.26,74.26,74.26,1
20191201|2019-03-03 23:30,4,74.3,74.3,74.3,74.3,15
20191201|2019-03-04 00:00,4,74.3,74.38,74.26,74.32,21
20191201|2019-03-04 00:30,4,74.32,74.32,74.31,74.31,4
20191201|2019-03-04 01:00,4,74.39,74.39,74.25,74.25,38
20191201|2019-03-04 01:30,4,74.25,74.25,74.25,74.25,3
20191201|2019-03-04 02:00,4,74.3,74.3,74.3,74.3,1
20191201|2019-03-04 02:30,4,74.38,74.39,74.38,74.39,8
20191201|2019-03-04 03:00,4,74.3,74.33,74.3,74.33,9
20191201|2019-03-04 03:30,4,74.32,74.37,74.31,74.37,34
20191201|2019-03-04 04:00,4,74.37,74.38,74.3,74.3,60
20191201|2019-03-04 04:30,4,74.29,74.29,74.27,74.27,4
20191201|2019-03-04 05:00,4,74.27,74.27,74.23,74.26,49
20191201|2019-03-04 05:30,4,74.22,74.22,74.14,74.2,56
20191201|2019-03-04 06:00,4,74.23,74.23,74.07,74.19,25
20191201|2019-03-04 06:30,4,74.23,74.27,74.23,74.27,8
20191201|2019-03-04 07:00,4,74.26,74.39,74.26,74.34,116
20191201|2019-03-04 07:30,4,74.34,74.36,74.08,74.08,111
20191201|2019-03-04 08:00,4,74.08,74.23,74.07,74.19,29
20191201|2019-03-04 08:30,4,74.16,74.29,74.16,74.26,119
20191201|2019-03-04 09:00,4,74.15,74.17,74.06,74.08,49
20191201|2019-03-04 09:30,4,74.09,74.1,73.63,73.72,234
20191201|2019-03-04 10:00,4,73.7,73.7,73.44,73.46,136
20191201|2019-03-04 10:30,4,73.44,73.49,73.29,73.34,69
20191201|2019-03-04 11:00,4,73.36,73.54,73.32,73.53,84
20191201|2019-03-04 11:30,4,73.45,73.45,73.34,73.39,12
20191201|2019-03-04 12:00,4,73.37,73.42,73.32,73.34,78
20191201|2019-03-04 12:30,4,73.34,73.4,73.33,73.33,83
20191201|2019-03-04 13:00,4,73.38,73.42,73.11,73.26,282
20191201|2019-03-04 20:00,5,73.15,73.26,73.15,73.26,4
20191201|2019-03-04 20:30,5,73.34,73.34,73.34,73.34,1
20191201|2019-03-04 21:00,5,73.35,73.35,73.33,73.34,3
20191201|2019-03-04 21:30,5,73.44,73.44,73.44,73.44,2
20191201|2019-03-04 22:00,5,73.56,73.61,73.56,73.61,5
20191201|2019-03-05 00:00,5,73.52,73.52,73.52,73.52,1
20191201|2019-03-05 00:30,5,73.51,73.51,73.5,73.5,2
20191201|2019-03-05 01:00,5,73.48,73.55,73.46,73.46,10
20191201|2019-03-05 01:30,5,73.48,73.48,73.45,73.48,6
20191201|2019-03-05 02:00,5,73.47,73.47,73.41,73.41,19
20191201|2019-03-05 02:30,5,73.58,73.6,73.58,73.59,4
20191201|2019-03-05 03:00,5,73.58,73.6,73.58,73.6,10
20191201|2019-03-05 03:30,5,73.6,73.6,73.57,73.57,11
20191201|2019-03-05 04:30,5,73.59,73.59,73.59,73.59,1
20191201|2019-03-05 05:30,5,73.46,73.54,73.46,73.46,7
20191201|2019-03-05 06:00,5,73.46,73.46,73.4,73.4,25
20191201|2019-03-05 06:30,5,73.38,73.4,73.37,73.39,60
20191201|2019-03-05 07:00,5,73.4,73.42,73.35,73.38,148
20191201|2019-03-05 07:30,5,73.39,73.6,73.35,73.58,108
20191201|2019-03-05 08:00,5,73.6,73.6,73.52,73.52,23
20191201|2019-03-05 08:30,5,73.52,73.7,73.52,73.69,149
20191201|2019-03-05 09:00,5,73.69,73.74,73.62,73.69,78
20191201|2019-03-05 09:30,5,73.67,73.9,73.62,73.76,174
20191201|2019-03-05 10:00,5,73.77,73.78,73.48,73.57,76
20191201|2019-03-05 10:30,5,73.55,73.75,73.49,73.75,93
20191201|2019-03-05 11:00,5,73.74,73.91,73.65,73.65,367
20191201|2019-03-05 11:30,5,73.68,73.77,73.48,73.56,474
20191201|2019-03-05 12:00,5,73.57,73.63,73.3,73.33,331
20191201|2019-03-05 12:30,5,73.34,73.5,73.27,73.45,323
20191201|2019-03-05 13:00,5,73.46,73.77,73.46,73.72,192
20191201|2019-03-05 20:00,6,73.64,73.68,73.45,73.45,77
20191201|2019-03-05 23:30,6,73.58,73.74,73.58,73.74,51
20191201|2019-03-06 00:00,6,73.74,73.76,73.74,73.74,26
20191201|2019-03-06 01:00,6,73.66,73.66,73.5,73.5,25
20191201|2019-03-06 01:30,6,73.5,73.5,73.5,73.5,1
20191201|2019-03-06 02:00,6,73.5,73.5,73.5,73.5,6
20191201|2019-03-06 03:00,6,73.58,73.58,73.58,73.58,1
20191201|2019-03-06 04:00,6,73.68,73.68,73.68,73.68,1
20191201|2019-03-06 04:30,6,73.58,73.58,73.58,73.58,1
20191201|2019-03-06 06:00,6,73.6,73.6,73.5,73.5,19
20191201|2019-03-06 06:30,6,73.56,73.62,73.56,73.62,10
20191201|2019-03-06 07:00,6,73.63,73.64,73.55,73.55,58
20191201|2019-03-06 07:30,6,73.57,73.82,73.55,73.7,220
20191201|2019-03-06 08:00,6,73.7,73.78,73.63,73.71,25
20191201|2019-03-06 08:30,6,73.67,73.78,73.58,73.64,28
20191201|2019-03-06 09:00,6,73.63,73.71,73.52,73.71,97
20191201|2019-03-06 09:30,6,73.68,73.7,73.53,73.58,65
20191201|2019-03-06 10:00,6,73.52,73.73,73.52,73.7,160
20191201|2019-03-06 10:30,6,73.68,73.7,73.62,73.68,76
20191201|2019-03-06 11:00,6,73.65,73.68,73.55,73.57,102
20191201|2019-03-06 11:30,6,73.59,73.7,73.54,73.55,59
20191201|2019-03-06 12:00,6,73.5,73.67,73.5,73.58,119
20191201|2019-03-06 12:30,6,73.56,73.56,73.36,73.49,107
20191201|2019-03-06 13:00,6,73.57,73.65,73.43,73.63,161
20191201|2019-03-06 20:00,7,73.67,73.8,73.67,73.8,5
20191201|2019-03-06 20:30,7,73.82,73.84,73.82,73.84,51
20191201|2019-03-06 21:00,7,73.75,73.84,73.75,73.83,16
20191201|2019-03-06 21:30,7,73.84,73.85,73.83,73.85,18
20191201|2019-03-06 22:00,7,73.85,73.85,73.83,73.83,5
20191201|2019-03-06 22:30,7,73.85,73.85,73.83,73.83,7
20191201|2019-03-06 23:30,7,73.8,73.9,73.8,73.9,41
20191201|2019-03-07 00:00,7,73.9,73.9,73.9,73.9,30
20191201|2019-03-07 00:30,7,73.9,73.96,73.9,73.96,15
20191201|2019-03-07 01:00,7,73.93,73.95,73.92,73.95,10
20191201|2019-03-07 02:00,7,73.8,73.8,73.8,73.8,1
20191201|2019-03-07 04:30,7,73.9,73.9,73.89,73.89,4
20191201|2019-03-07 05:00,7,73.89,73.9,73.89,73.89,12
20191201|2019-03-07 05:30,7,73.89,73.89,73.74,73.78,42
20191201|2019-03-07 06:00,7,73.72,73.75,73.72,73.73,24
20191201|2019-03-07 06:30,7,73.73,73.88,73.55,73.55,48
20191201|2019-03-07 07:00,7,73.6,73.63,73.35,73.4,92
20191201|2019-03-07 07:30,7,73.56,73.59,73.44,73.5,100
20191201|2019-03-07 08:00,7,73.48,73.57,73.4,73.53,60
20191201|2019-03-07 08:30,7,73.55,73.56,73.22,73.3,86
20191201|2019-03-07 09:00,7,73.26,73.26,73.15,73.21,182
20191201|2019-03-07 09:30,7,73.19,73.35,73.15,73.28,144
20191201|2019-03-07 10:00,7,73.27,73.27,73.1,73.11,161
20191201|2019-03-07 10:30,7,73.18,73.34,73.16,73.23,62
20191201|2019-03-07 11:00,7,73.21,73.26,73.15,73.17,22
20191201|2019-03-07 11:30,7,73.18,73.25,73.17,73.25,26
20191201|2019-03-07 12:00,7,73.26,73.32,73.24,73.3,26
20191201|2019-03-07 12:30,7,73.33,73.43,73.32,73.42,45
20191201|2019-03-07 13:00,7,73.42,73.42,73.29,73.4,100
20191201|2019-03-07 20:00,8,73.45,73.45,73.39,73.4,20
20191201|2019-03-07 20:30,8,73.39,73.39,73.39,73.39,4
20191201|2019-03-07 21:00,8,73.46,73.49,73.46,73.46,3
20191201|2019-03-07 21:30,8,73.32,73.32,73.32,73.32,1
20191201|2019-03-07 22:00,8,73.33,73.33,73.31,73.31,5
20191201|2019-03-07 23:30,8,73.28,73.28,73.28,73.28,1
20191201|2019-03-08 00:00,8,73.29,73.34,73.25,73.34,39
20191201|2019-03-08 00:30,8,73.34,73.34,73.34,73.34,5
20191201|2019-03-08 01:00,8,73.34,73.34,73.25,73.25,34
20191201|2019-03-08 01:30,8,73.21,73.21,73.16,73.16,2
20191201|2019-03-08 02:00,8,73.17,73.17,73.17,73.17,1
20191201|2019-03-08 02:30,8,73.16,73.16,73.15,73.15,4
20191201|2019-03-08 03:30,8,73.13,73.22,73.13,73.22,10
20191201|2019-03-08 04:00,8,73.29,73.29,73.29,73.29,1
20191201|2019-03-08 05:00,8,73.27,73.34,73.27,73.33,19
20191201|2019-03-08 05:30,8,73.33,73.38,73.32,73.32,10
20191201|2019-03-08 06:00,8,73.32,73.5,73.32,73.49,36
20191201|2019-03-08 06:30,8,73.51,73.51,73.5,73.51,19
20191201|2019-03-08 07:00,8,73.32,73.36,73.18,73.26,46
20191201|2019-03-08 07:30,8,73.33,73.34,73.12,73.2,48
20191201|2019-03-08 08:00,8,73.17,73.22,73.17,73.22,6
20191201|2019-03-08 08:30,8,73.15,73.2,72.9,72.9,141
20191201|2019-03-08 09:00,8,72.9,73.18,72.77,73.16,231
20191201|2019-03-08 09:30,8,73.15,73.5,73.13,73.14,155
20191201|2019-03-08 10:00,8,73.2,73.21,72.99,73.15,95
20191201|2019-03-08 10:30,8,73.18,73.54,73.18,73.3,33
20191201|2019-03-08 11:00,8,73.24,73.38,73.19,73.28,75
20191201|2019-03-08 11:30,8,73.2,73.41,73.2,73.37,23
20191201|2019-03-08 12:00,8,73.45,73.45,73.29,73.34,74
20191201|2019-03-08 12:30,8,73.35,73.41,73.23,73.33,38
20191201|2019-03-08 13:00,8,73.31,73.59,73.3,73.3,290
20191201|2019-03-10 20:00,11,73.36,73.36,73.15,73.15,8
20191201|2019-03-10 20:30,11,73.3,73.3,73.3,73.3,3
20191201|2019-03-10 21:00,11,73.31,73.31,73.31,73.31,3
20191201|2019-03-10 21:30,11,73.18,73.18,73.17,73.17,2
20191201|2019-03-10 22:00,11,73.15,73.15,73.01,73.01,10
20191201|2019-03-11 02:00,11,73.38,73.4,73.38,73.4,5
20191201|2019-03-11 03:30,11,73.49,73.51,73.48,73.48,12
20191201|2019-03-11 04:00,11,73.5,73.51,73.5,73.51,16
20191201|2019-03-11 05:00,11,73.58,73.59,73.58,73.58,13
20191201|2019-03-11 05:30,11,73.59,73.59,73.35,73.35,11
20191201|2019-03-11 06:00,11,73.5,73.5,73.5,73.5,1
20191201|2019-03-11 06:30,11,73.52,73.59,73.51,73.59,27
20191201|2019-03-11 07:00,11,73.59,73.65,73.41,73.41,29
20191201|2019-03-11 07:30,11,73.4,73.5,73.4,73.5,44
20191201|2019-03-11 08:00,11,73.45,73.63,73.45,73.63,40
20191201|2019-03-11 08:30,11,73.47,73.5,73.4,73.5,41
20191201|2019-03-11 09:00,11,73.55,73.55,73.43,73.45,20
20191201|2019-03-11 09:30,11,73.39,73.55,73.35,73.5,65
20191201|2019-03-11 10:00,11,73.49,73.6,73.48,73.6,74
20191201|2019-03-11 10:30,11,73.64,73.64,73.57,73.6,53
20191201|2019-03-11 11:00,11,73.59,73.66,73.54,73.66,65
20191201|2019-03-11 11:30,11,73.63,73.66,73.58,73.6,38
20191201|2019-03-11 12:00,11,73.6,73.71,73.6,73.71,136
20191201|2019-03-11 12:30,11,73.7,73.7,73.61,73.61,105
20191201|2019-03-11 13:00,11,73.61,73.7,73.44,73.46,151
20191201|2019-03-11 20:00,12,73.51,73.62,73.51,73.62,291
20191201|2019-03-11 20:30,12,73.62,73.62,73.51,73.51,13
20191201|2019-03-11 21:00,12,73.51,73.51,73.51,73.51,5
20191201|2019-03-11 21:30,12,73.6,73.6,73.6,73.6,1
20191201|2019-03-11 22:30,12,73.6,73.61,73.6,73.61,2
20191201|2019-03-12 01:30,12,73.6,73.6,73.6,73.6,1
20191201|2019-03-12 02:00,12,73.62,73.63,73.62,73.62,7
20191201|2019-03-12 02:30,12,73.62,73.77,73.62,73.77,16
20191201|2019-03-12 03:00,12,73.58,73.58,73.58,73.58,6
20191201|2019-03-12 03:30,12,73.54,73.54,73.5,73.5,30
20191201|2019-03-12 04:00,12,73.5,73.52,73.5,73.52,3
20191201|2019-03-12 04:30,12,73.52,73.75,73.52,73.71,17
20191201|2019-03-12 05:00,12,73.6,73.72,73.6,73.68,19
20191201|2019-03-12 05:30,12,73.61,73.63,73.51,73.51,40
20191201|2019-03-12 06:00,12,73.49,73.61,73.49,73.6,18
20191201|2019-03-12 06:30,12,73.6,73.62,73.33,73.33,44
20191201|2019-03-12 07:00,12,73.3,73.39,73.22,73.39,41
20191201|2019-03-12 07:30,12,73.39,73.39,73.3,73.3,34
20191201|2019-03-12 08:00,12,73.4,73.67,73.4,73.67,93
20191201|2019-03-12 08:30,12,73.67,73.74,73.65,73.74,262
20191201|2019-03-12 09:00,12,73.74,74.27,73.72,74.25,1306
20191201|2019-03-12 09:30,12,74.29,74.47,74.19,74.37,625
20191201|2019-03-12 10:00,12,74.4,74.45,74.18,74.18,549
20191201|2019-03-12 10:30,12,74.2,74.22,74,74.2,192
20191201|2019-03-12 11:00,12,74.2,74.2,74.12,74.2,117
20191201|2019-03-12 11:30,12,74.16,74.2,74,74.11,156
20191201|2019-03-12 12:00,12,74.15,74.37,74.15,74.33,177
20191201|2019-03-12 12:30,12,74.37,74.37,74.23,74.32,211
20191201|2019-03-12 13:00,12,74.32,74.37,74.16,74.21,354
20191201|2019-03-12 20:00,13,74.18,74.22,74.03,74.03,7
20191201|2019-03-12 20:30,13,74.1,74.1,74.09,74.09,2
20191201|2019-03-12 21:00,13,74.1,74.1,74.1,74.1,3
20191201|2019-03-12 21:30,13,74.18,74.2,74.18,74.2,11
20191201|2019-03-12 22:00,13,74.2,74.2,74.2,74.2,2
20191201|2019-03-12 22:30,13,74.2,74.2,74.19,74.19,24
20191201|2019-03-12 23:00,13,74.19,74.19,74.19,74.19,1
20191201|2019-03-12 23:30,13,74.19,74.2,74.19,74.2,4
20191201|2019-03-13 00:00,13,74.18,74.18,74.18,74.18,1
20191201|2019-03-13 00:30,13,74.15,74.25,74.15,74.25,25
20191201|2019-03-13 01:00,13,74.25,74.25,74.18,74.18,7
20191201|2019-03-13 01:30,13,74.15,74.15,74.1,74.1,6
20191201|2019-03-13 02:00,13,74.1,74.3,74.1,74.3,53
20191201|2019-03-13 02:30,13,74.28,74.3,74.28,74.3,14
20191201|2019-03-13 03:00,13,74.3,74.37,74.29,74.34,170
20191201|2019-03-13 03:30,13,74.34,74.37,74.34,74.37,3
20191201|2019-03-13 04:00,13,74.36,74.37,74.23,74.23,22
20191201|2019-03-13 04:30,13,74.23,74.23,74.23,74.23,8
20191201|2019-03-13 05:00,13,74.16,74.23,74.16,74.23,4
20191201|2019-03-13 05:30,13,74.1,74.1,74.05,74.1,21
20191201|2019-03-13 06:00,13,74.1,74.22,74.1,74.19,10
20191201|2019-03-13 06:30,13,74.27,74.35,74.23,74.23,15
20191201|2019-03-13 07:00,13,74.23,74.3,74.23,74.28,91
20191201|2019-03-13 07:30,13,74.3,74.37,74.3,74.33,66
20191201|2019-03-13 08:00,13,74.35,74.4,74.28,74.38,185
20191201|2019-03-13 08:30,13,74.35,74.48,74.35,74.47,673
20191201|2019-03-13 09:00,13,74.48,74.49,74.33,74.4,565
20191201|2019-03-13 09:30,13,74.42,74.45,74.32,74.32,223
20191201|2019-03-13 10:00,13,74.36,74.42,74.35,74.41,101
20191201|2019-03-13 10:30,13,74.39,74.45,74.3,74.33,212
20191201|2019-03-13 11:00,13,74.4,74.42,74.31,74.4,129
20191201|2019-03-13 11:30,13,74.36,74.42,74.35,74.4,151
20191201|2019-03-13 12:00,13,74.42,74.42,74.36,74.4,204
20191201|2019-03-13 12:30,13,74.4,74.44,74.36,74.43,253
20191201|2019-03-13 13:00,13,74.44,74.6,74.41,74.59,844
20191201|2019-03-13 20:00,14,74.5,74.59,74.5,74.59,7
20191201|2019-03-13 20:30,14,74.57,74.57,74.57,74.57,8
20191201|2019-03-13 22:30,14,74.42,74.42,74.42,74.42,1
20191201|2019-03-14 01:00,14,74.3,74.3,74.08,74.08,15
20191201|2019-03-14 01:30,14,74.14,74.14,74.13,74.13,13
20191201|2019-03-14 02:00,14,74.16,74.16,74.13,74.13,9
20191201|2019-03-14 02:30,14,74.16,74.17,73.93,73.93,26
20191201|2019-03-14 03:00,14,74.04,74.09,74.04,74.09,4
20191201|2019-03-14 03:30,14,74.09,74.09,74,74,26
20191201|2019-03-14 04:00,14,74.1,74.2,74.09,74.2,12
20191201|2019-03-14 04:30,14,74.16,74.23,73.91,73.93,63
20191201|2019-03-14 05:00,14,74.04,74.09,73.81,73.9,64
20191201|2019-03-14 05:30,14,73.85,73.86,73.73,73.73,69
20191201|2019-03-14 06:00,14,73.68,73.89,73.63,73.84,39
20191201|2019-03-14 06:30,14,73.82,73.82,73.75,73.75,8
20191201|2019-03-14 07:00,14,73.7,73.79,73.58,73.77,27
20191201|2019-03-14 07:30,14,73.89,73.9,73.83,73.89,77
20191201|2019-03-14 08:00,14,73.89,73.94,73.57,73.58,78
20191201|2019-03-14 08:30,14,73.58,73.69,73.52,73.6,134
20191201|2019-03-14 09:00,14,73.69,73.83,73.63,73.83,59
20191201|2019-03-14 09:30,14,73.81,73.95,73.61,73.9,66
20191201|2019-03-14 10:00,14,73.88,74.15,73.88,73.95,74
20191201|2019-03-14 10:30,14,73.99,74,73.72,73.79,41
20191201|2019-03-14 11:00,14,73.86,73.91,73.72,73.79,57
20191201|2019-03-14 11:30,14,73.82,73.97,73.75,73.95,35
20191201|2019-03-14 12:00,14,73.96,74.09,73.93,74.08,73
20191201|2019-03-14 12:30,14,74.09,74.13,74.04,74.04,53
20191201|2019-03-14 13:00,14,74.05,74.09,73.86,74.04,403
20191201|2019-03-14 20:00,15,74.1,74.1,74.05,74.07,53
20191201|2019-03-14 20:30,15,74.07,74.1,74.06,74.1,75
20191201|2019-03-14 21:00,15,74.06,74.1,74.06,74.1,4
20191201|2019-03-14 21:30,15,74.09,74.1,74.09,74.1,14
20191201|2019-03-14 22:00,15,74.1,74.13,74.1,74.13,17
20191201|2019-03-14 23:00,15,74.15,74.15,74.14,74.15,9
20191201|2019-03-14 23:30,15,74.15,74.15,74.15,74.15,12
20191201|2019-03-15 00:00,15,74.19,74.19,74.1,74.1,5
20191201|2019-03-15 00:30,15,74.1,74.14,74.1,74.14,4
20191201|2019-03-15 01:00,15,74.18,74.19,74.18,74.19,6
20191201|2019-03-15 04:00,15,74.17,74.17,74.15,74.17,6
20191201|2019-03-15 04:30,15,74.15,74.18,74.15,74.17,44
20191201|2019-03-15 05:00,15,74.15,74.19,74.15,74.15,17
20191201|2019-03-15 05:30,15,74.13,74.18,74.13,74.16,5
20191201|2019-03-15 06:00,15,74.14,74.16,74.14,74.16,9
20191201|2019-03-15 06:30,15,74.15,74.15,74.1,74.1,26
20191201|2019-03-15 07:00,15,74.06,74.18,74.06,74.18,69
20191201|2019-03-15 07:30,15,74.15,74.17,74.03,74.03,53
20191201|2019-03-15 08:00,15,74.1,74.39,74.04,74.39,378
20191201|2019-03-15 08:30,15,74.39,74.55,74.38,74.45,577
20191201|2019-03-15 09:00,15,74.47,74.47,74.29,74.34,134
20191201|2019-03-15 09:30,15,74.36,74.4,74.2,74.37,113
20191201|2019-03-15 10:00,15,74.34,74.47,74.34,74.41,199
20191201|2019-03-15 10:30,15,74.42,74.44,74.33,74.35,35
20191201|2019-03-15 11:00,15,74.42,74.48,74.39,74.45,144
20191201|2019-03-15 11:30,15,74.46,74.48,74.4,74.48,79
20191201|2019-03-15 12:00,15,74.48,74.53,74.45,74.47,115
20191201|2019-03-15 12:30,15,74.52,74.53,74.42,74.49,67
20191201|2019-03-15 13:00,15,74.5,74.53,74.42,74.46,328
20191201|2019-03-17 20:00,18,74.51,74.52,74.43,74.52,21
20191201|2019-03-17 20:30,18,74.48,74.48,74.47,74.47,13
20191201|2019-03-17 21:00,18,74.47,74.49,74.47,74.47,4
20191201|2019-03-17 21:30,18,74.5,74.5,74.5,74.5,15
20191201|2019-03-17 22:00,18,74.54,74.55,74.54,74.55,17
20191201|2019-03-17 22:30,18,74.54,74.54,74.54,74.54,2
20191201|2019-03-17 23:00,18,74.54,74.54,74.5,74.5,3
20191201|2019-03-17 23:30,18,74.52,74.52,74.52,74.52,1
20191201|2019-03-18 00:30,18,74.5,74.5,74.5,74.5,10
20191201|2019-03-18 02:00,18,74.52,74.52,74.52,74.52,6
20191201|2019-03-18 02:30,18,74.54,74.55,74.54,74.55,7
20191201|2019-03-18 03:30,18,74.51,74.55,74.5,74.55,10
20191201|2019-03-18 04:00,18,74.58,74.58,74.58,74.58,5
20191201|2019-03-18 04:30,18,74.58,74.66,74.58,74.66,49
20191201|2019-03-18 05:00,18,74.65,74.65,74.65,74.65,9
20191201|2019-03-18 05:30,18,74.61,74.61,74.49,74.51,18
20191201|2019-03-18 06:30,18,74.65,74.68,74.65,74.67,4
20191201|2019-03-18 07:00,18,74.68,74.68,74.59,74.62,58
20191201|2019-03-18 07:30,18,74.62,74.62,74.5,74.5,139
20191201|2019-03-18 08:00,18,74.5,74.6,74.33,74.49,150
20191201|2019-03-18 08:30,18,74.42,74.5,74.37,74.5,80
20191201|2019-03-18 09:00,18,74.49,74.67,74.45,74.64,307
20191201|2019-03-18 09:30,18,74.66,74.73,74.64,74.67,294
20191201|2019-03-18 10:00,18,74.64,74.8,74.57,74.57,296
20191201|2019-03-18 10:30,18,74.58,74.59,74.33,74.33,43
20191201|2019-03-18 11:00,18,74.3,74.42,74.28,74.42,39
20191201|2019-03-18 11:30,18,74.45,74.45,74.31,74.34,28
20191201|2019-03-18 12:00,18,74.32,74.61,74.3,74.6,172
20191201|2019-03-18 12:30,18,74.61,74.74,74.6,74.74,114
20191201|2019-03-18 13:00,18,74.65,74.76,74.63,74.67,218
20191201|2019-03-18 20:00,19,74.63,74.7,74.63,74.7,8
20191201|2019-03-18 20:30,19,74.7,74.7,74.69,74.69,12
20191201|2019-03-18 21:00,19,74.73,74.73,74.69,74.69,16
20191201|2019-03-18 21:30,19,74.68,74.68,74.64,74.68,19
20191201|2019-03-18 22:00,19,74.68,74.68,74.68,74.68,1
20191201|2019-03-18 23:00,19,74.71,74.73,74.71,74.73,4
20191201|2019-03-18 23:30,19,74.73,74.73,74.73,74.73,4
20191201|2019-03-19 00:00,19,74.73,74.73,74.73,74.73,3
20191201|2019-03-19 00:30,19,74.73,74.73,74.73,74.73,6
20191201|2019-03-19 01:30,19,74.69,74.69,74.69,74.69,14
20191201|2019-03-19 02:00,19,74.69,74.69,74.69,74.69,5
20191201|2019-03-19 02:30,19,74.73,74.73,74.73,74.73,3
20191201|2019-03-19 03:30,19,74.73,74.73,74.73,74.73,8
20191201|2019-03-19 04:30,19,74.69,74.69,74.69,74.69,5
20191201|2019-03-19 05:30,19,74.73,74.73,74.72,74.72,7
20191201|2019-03-19 06:00,19,74.72,74.72,74.72,74.72,2
20191201|2019-03-19 06:30,19,74.72,74.72,74.72,74.72,3
20191201|2019-03-19 07:00,19,74.72,74.79,74.71,74.79,118
20191201|2019-03-19 07:30,19,74.78,74.79,74.71,74.73,82
20191201|2019-03-19 08:00,19,74.73,74.79,74.71,74.76,113
20191201|2019-03-19 08:30,19,74.79,74.87,74.76,74.87,630
20191201|2019-03-19 09:00,19,74.87,74.88,74.84,74.87,245
20191201|2019-03-19 09:30,19,74.88,74.89,74.85,74.87,271
20191201|2019-03-19 10:00,19,74.88,74.89,74.85,74.88,266
20191201|2019-03-19 10:30,19,74.88,74.89,74.86,74.88,276
20191201|2019-03-19 11:00,19,74.88,74.95,74.87,74.95,231
20191201|2019-03-19 11:30,19,74.93,74.95,74.87,74.91,230
20191201|2019-03-19 12:00,19,74.91,74.95,74.87,74.93,346
20191201|2019-03-19 12:30,19,74.95,74.96,74.93,74.94,324
20191201|2019-03-19 13:00,19,74.94,74.98,74.77,74.9,602
20191201|2019-03-19 20:00,20,74.88,74.88,74.68,74.82,26
20191201|2019-03-19 21:00,20,74.78,74.78,74.71,74.75,11
20191201|2019-03-19 21:30,20,74.77,74.77,74.77,74.77,6
20191201|2019-03-19 23:00,20,74.79,74.79,74.79,74.79,1
20191201|2019-03-20 00:00,20,74.74,74.74,74.74,74.74,1
20191201|2019-03-20 01:30,20,74.85,74.85,74.83,74.83,8
20191201|2019-03-20 02:30,20,74.85,74.9,74.85,74.86,30
20191201|2019-03-20 03:00,20,74.86,74.86,74.86,74.86,1
20191201|2019-03-20 03:30,20,74.88,74.88,74.88,74.88,1
20191201|2019-03-20 04:30,20,74.87,74.89,74.85,74.89,25
20191201|2019-03-20 05:00,20,74.89,74.89,74.89,74.89,10
20191201|2019-03-20 05:30,20,74.85,74.85,74.78,74.78,3
20191201|2019-03-20 06:00,20,74.77,74.83,74.75,74.83,33
20191201|2019-03-20 06:30,20,74.83,74.85,74.83,74.84,23
20191201|2019-03-20 07:00,20,74.85,74.85,74.8,74.84,14
20191201|2019-03-20 07:30,20,74.85,74.86,74.78,74.78,9
20191201|2019-03-20 08:00,20,74.83,74.83,74.79,74.79,2
20191201|2019-03-20 08:30,20,74.85,74.9,74.77,74.88,90
20191201|2019-03-20 09:00,20,74.86,74.95,74.86,74.9,205
20191201|2019-03-20 09:30,20,74.89,74.97,74.77,74.88,484
20191201|2019-03-20 10:00,20,74.86,74.91,74.8,74.91,144
20191201|2019-03-20 10:30,20,74.91,74.91,74.86,74.87,51
20191201|2019-03-20 11:00,20,74.87,74.94,74.87,74.9,215
20191201|2019-03-20 11:30,20,74.88,74.9,74.85,74.89,135
20191201|2019-03-20 12:00,20,74.88,74.97,74.87,74.96,154
20191201|2019-03-20 12:30,20,74.96,74.99,74.94,74.97,166
20191201|2019-03-20 13:00,20,74.97,75,74.91,74.97,1114
20191201|2019-03-20 20:00,21,74.96,75.04,74.96,75.04,136
20191201|2019-03-20 20:30,21,75.03,75.03,75.02,75.02,7
20191201|2019-03-20 21:00,21,74.96,74.96,74.96,74.96,2
20191201|2019-03-20 21:30,21,74.95,74.95,74.94,74.94,5
20191201|2019-03-20 22:00,21,74.96,74.96,74.96,74.96,1
20191201|2019-03-20 22:30,21,75,75,75,75,1
20191201|2019-03-20 23:00,21,75,75,75,75,9
20191201|2019-03-21 00:30,21,75,75,75,75,15
20191201|2019-03-21 01:00,21,75.02,75.02,75.02,75.02,2
20191201|2019-03-21 01:30,21,75.02,75.04,75,75,16
20191201|2019-03-21 02:30,21,75,75.04,75,75.04,10
20191201|2019-03-21 03:00,21,75.04,75.04,75,75,3
20191201|2019-03-21 03:30,21,75.01,75.04,75,75.04,4
20191201|2019-03-21 04:00,21,75.03,75.04,75.03,75.04,11
20191201|2019-03-21 04:30,21,75.04,75.05,75,75,21
20191201|2019-03-21 05:00,21,75.05,75.05,75,75,5
20191201|2019-03-21 05:30,21,75.05,75.15,75,75.1,153
20191201|2019-03-21 06:00,21,75.1,75.13,75.1,75.12,12
20191201|2019-03-21 06:30,21,75.13,75.13,75.05,75.05,12
20191201|2019-03-21 07:00,21,75.05,75.06,74.94,74.94,17
20191201|2019-03-21 07:30,21,74.92,75.15,74.92,74.93,32
20191201|2019-03-21 08:00,21,74.92,75.04,74.86,74.99,133
20191201|2019-03-21 08:30,21,74.99,75,74.82,74.84,65
20191201|2019-03-21 09:00,21,74.81,74.84,74.7,74.74,59
20191201|2019-03-21 09:30,21,74.76,74.95,74.76,74.9,79
20191201|2019-03-21 10:00,21,74.9,74.99,74.88,74.98,39
20191201|2019-03-21 10:30,21,74.95,75.05,74.88,75.05,186
20191201|2019-03-21 11:00,21,75.05,75.15,74.9,74.9,321
20191201|2019-03-21 11:30,21,74.97,75.15,74.93,75.15,334
20191201|2019-03-21 12:00,21,75.15,75.4,75.07,75.32,718
20191201|2019-03-21 12:30,21,75.32,75.38,75.1,75.32,382
20191201|2019-03-21 13:00,21,75.34,75.36,75.14,75.2,307
20191201|2019-03-21 20:00,22,75,75.11,75,75.1,35
20191201|2019-03-21 20:30,22,75.08,75.1,75.08,75.1,6
20191201|2019-03-21 21:00,22,75.1,75.1,75.05,75.05,8
20191201|2019-03-21 21:30,22,75.08,75.08,75.08,75.08,4
20191201|2019-03-21 22:00,22,75.06,75.1,75.06,75.1,5
20191201|2019-03-21 22:30,22,75.16,75.3,75.14,75.27,27
20191201|2019-03-21 23:00,22,75.29,75.29,75.29,75.29,12
20191201|2019-03-21 23:30,22,75.3,75.35,75.3,75.35,33
20191201|2019-03-22 00:30,22,75.36,75.37,75.36,75.37,47
20191201|2019-03-22 01:00,22,75.35,75.37,75.35,75.37,68
20191201|2019-03-22 01:30,22,75.37,75.38,75.35,75.38,13
20191201|2019-03-22 02:00,22,75.38,75.38,75.38,75.38,90
20191201|2019-03-22 02:30,22,75.38,75.45,75.38,75.43,31
20191201|2019-03-22 03:00,22,75.44,75.45,75.42,75.45,38
20191201|2019-03-22 03:30,22,75.45,75.45,75.31,75.31,29
20191201|2019-03-22 04:00,22,75.37,75.38,75.28,75.34,9
20191201|2019-03-22 04:30,22,75.33,75.34,75.3,75.3,3
20191201|2019-03-22 05:00,22,75.3,75.38,75.3,75.38,2
20191201|2019-03-22 05:30,22,75.35,75.4,75.33,75.33,23
20191201|2019-03-22 06:00,22,75.39,75.4,75.35,75.39,13
20191201|2019-03-22 06:30,22,75.38,75.39,75.26,75.31,34
20191201|2019-03-22 07:00,22,75.32,75.39,75.3,75.3,42
20191201|2019-03-22 07:30,22,75.26,75.31,75.26,75.31,40
20191201|2019-03-22 08:00,22,75.34,75.38,75.05,75.2,81
20191201|2019-03-22 08:30,22,75.21,75.45,75.21,75.23,203
20191201|2019-03-22 09:00,22,75.29,75.3,75.04,75.29,258
20191201|2019-03-22 09:30,22,75.29,75.3,75.15,75.26,188
20191201|2019-03-22 10:00,22,75.25,75.31,75.2,75.28,101
20191201|2019-03-22 10:30,22,75.19,75.28,75.17,75.17,139
20191201|2019-03-22 11:00,22,75.18,75.2,74.96,75.2,271
20191201|2019-03-22 11:30,22,75.2,75.3,75.2,75.26,62
20191201|2019-03-22 12:00,22,75.27,75.3,75.22,75.3,98
20191201|2019-03-22 12:30,22,75.28,75.36,75.28,75.29,416
20191201|2019-03-22 13:00,22,75.29,75.36,75.22,75.34,270
20191201|2019-03-24 20:00,25,75.35,75.37,75.3,75.3,25
20191201|2019-03-24 20:30,25,75.37,75.48,75.37,75.48,43
20191201|2019-03-24 21:00,25,75.47,75.48,75.47,75.48,6
20191201|2019-03-24 21:30,25,75.47,75.49,75.47,75.49,41
20191201|2019-03-24 22:00,25,75.48,75.48,75.48,75.48,139
20191201|2019-03-24 22:30,25,75.49,75.49,75.48,75.48,10
20191201|2019-03-24 23:00,25,75.42,75.42,75.38,75.38,4
20191201|2019-03-24 23:30,25,75.38,75.38,75.38,75.38,2
20191201|2019-03-25 00:00,25,75.32,75.32,75.32,75.32,1
20191201|2019-03-25 00:30,25,75.38,75.38,75.38,75.38,2
20191201|2019-03-25 01:00,25,75.4,75.4,75.4,75.4,2
20191201|2019-03-25 02:00,25,75.39,75.4,75.38,75.38,16
20191201|2019-03-25 02:30,25,75.4,75.4,75.4,75.4,3
20191201|2019-03-25 03:00,25,75.38,75.4,75.38,75.4,4
20191201|2019-03-25 03:30,25,75.39,75.41,75.38,75.41,12
20191201|2019-03-25 04:00,25,75.41,75.41,75.41,75.41,1
20191201|2019-03-25 04:30,25,75.42,75.45,75.42,75.45,6
20191201|2019-03-25 05:00,25,75.45,75.46,75.45,75.46,27
20191201|2019-03-25 05:30,25,75.38,75.38,75.38,75.38,5
20191201|2019-03-25 06:00,25,75.33,75.45,75.27,75.45,28
20191201|2019-03-25 06:30,25,75.43,75.45,75.4,75.45,18
20191201|2019-03-25 07:00,25,75.44,75.48,75.43,75.45,87
20191201|2019-03-25 07:30,25,75.47,75.48,75.42,75.43,44
20191201|2019-03-25 08:00,25,75.42,75.49,75.42,75.48,89
20191201|2019-03-25 08:30,25,75.45,75.48,75.33,75.35,203
20191201|2019-03-25 09:00,25,75.35,75.42,75.19,75.41,167
20191201|2019-03-25 09:30,25,75.42,75.47,75.39,75.47,197
20191201|2019-03-25 10:00,25,75.48,75.49,75.46,75.48,229
20191201|2019-03-25 10:30,25,75.48,75.49,75.47,75.49,236
20191201|2019-03-25 11:00,25,75.49,75.59,75.48,75.57,557
20191201|2019-03-25 11:30,25,75.57,75.59,75.48,75.58,170
20191201|2019-03-25 12:00,25,75.58,75.63,75.55,75.6,309
20191201|2019-03-25 12:30,25,75.6,75.69,75.6,75.69,361
20191201|2019-03-25 13:00,25,75.69,75.74,75.61,75.7,521
20191201|2019-03-25 20:00,26,75.5,75.79,75.44,75.79,222
20191201|2019-03-25 20:30,26,75.79,75.8,75.79,75.8,19
20191201|2019-03-25 21:30,26,75.77,75.8,75.77,75.8,84
20191201|2019-03-25 22:00,26,75.8,75.85,75.8,75.85,60
20191201|2019-03-25 22:30,26,75.85,75.85,75.85,75.85,4
20191201|2019-03-26 00:30,26,75.85,75.85,75.85,75.85,5
20191201|2019-03-26 01:00,26,75.78,75.86,75.75,75.86,32
20191201|2019-03-26 01:30,26,75.77,75.77,75.77,75.77,1
20191201|2019-03-26 02:00,26,75.73,75.73,75.66,75.66,12
20191201|2019-03-26 02:30,26,75.68,75.68,75.66,75.67,14
20191201|2019-03-26 03:00,26,75.68,75.7,75.66,75.7,9
20191201|2019-03-26 03:30,26,75.73,75.73,75.73,75.73,1
20191201|2019-03-26 04:00,26,75.81,75.86,75.81,75.86,3
20191201|2019-03-26 05:00,26,75.84,75.84,75.84,75.84,1
20191201|2019-03-26 05:30,26,75.8,75.83,75.73,75.73,71
20191201|2019-03-26 06:00,26,75.73,75.78,75.66,75.66,19
20191201|2019-03-26 06:30,26,75.64,75.64,75.53,75.53,58
20191201|2019-03-26 07:00,26,75.57,75.6,75.53,75.6,114
20191201|2019-03-26 07:30,26,75.6,75.71,75.53,75.71,53
20191201|2019-03-26 08:00,26,75.7,75.77,75.65,75.73,85
20191201|2019-03-26 08:30,26,75.75,75.83,75.74,75.78,339
20191201|2019-03-26 09:00,26,75.8,75.83,75.79,75.82,355
20191201|2019-03-26 09:30,26,75.82,75.9,75.81,75.9,440
20191201|2019-03-26 10:00,26,75.9,75.95,75.9,75.94,424
20191201|2019-03-26 10:30,26,75.93,75.95,75.9,75.94,360
20191201|2019-03-26 11:00,26,75.93,75.97,75.92,75.95,238
20191201|2019-03-26 11:30,26,75.95,75.96,75.9,75.94,223
20191201|2019-03-26 12:00,26,75.95,75.95,75.9,75.95,222
20191201|2019-03-26 12:30,26,75.95,75.95,75.92,75.95,322
20191201|2019-03-26 13:00,26,75.94,75.96,75.92,75.95,608
20191201|2019-03-26 20:00,27,75.9,75.92,75.88,75.9,52
20191201|2019-03-26 20:30,27,75.91,75.91,75.91,75.91,1
20191201|2019-03-26 21:00,27,75.91,75.94,75.91,75.94,30
20191201|2019-03-26 21:30,27,75.91,75.91,75.87,75.87,11
20191201|2019-03-27 00:30,27,75.87,75.87,75.66,75.66,97
20191201|2019-03-27 01:30,27,75.71,75.72,75.63,75.64,27
20191201|2019-03-27 02:00,27,75.63,75.73,75.63,75.73,4
20191201|2019-03-27 03:00,27,75.8,75.8,75.78,75.78,11
20191201|2019-03-27 03:30,27,75.79,75.79,75.79,75.79,2
20191201|2019-03-27 04:00,27,75.8,75.8,75.8,75.8,6
20191201|2019-03-27 04:30,27,75.8,75.8,75.8,75.8,2
20191201|2019-03-27 05:00,27,75.8,75.8,75.78,75.78,7
20191201|2019-03-27 05:30,27,75.8,75.8,75.78,75.8,13
20191201|2019-03-27 06:00,27,75.78,75.8,75.78,75.8,6
20191201|2019-03-27 06:30,27,75.8,75.8,75.79,75.79,2
20191201|2019-03-27 07:00,27,75.8,75.8,75.77,75.78,44
20191201|2019-03-27 07:30,27,75.79,75.79,75.74,75.76,47
20191201|2019-03-27 08:00,27,75.77,75.8,75.73,75.78,25
20191201|2019-03-27 08:30,27,75.79,75.8,75.55,75.65,377
20191201|2019-03-27 09:00,27,75.63,75.66,75.52,75.58,311
20191201|2019-03-27 09:30,27,75.56,75.61,75.49,75.57,340
20191201|2019-03-27 10:00,27,75.6,75.65,75.5,75.6,336
20191201|2019-03-27 10:30,27,75.59,75.59,75.2,75.32,382
20191201|2019-03-27 11:00,27,75.32,75.35,75.16,75.21,116
20191201|2019-03-27 11:30,27,75.28,75.34,75.12,75.3,57
20191201|2019-03-27 12:00,27,75.31,75.47,75.31,75.47,108
20191201|2019-03-27 12:30,27,75.47,75.55,75.43,75.55,161
20191201|2019-03-27 13:00,27,75.55,75.58,75.47,75.53,394
20191201|2019-03-27 20:00,28,75.5,75.5,75.39,75.45,37
20191201|2019-03-27 20:30,28,75.36,75.36,75.26,75.31,13
20191201|2019-03-27 21:00,28,75.31,75.31,74.9,74.9,84
20191201|2019-03-27 21:30,28,74.92,74.99,74.8,74.8,41
20191201|2019-03-27 22:00,28,74.8,75,74.75,75,46
20191201|2019-03-27 22:30,28,75.26,75.36,75.26,75.36,9
20191201|2019-03-28 00:30,28,75.35,75.5,75.35,75.5,41
20191201|2019-03-28 01:30,28,75.46,75.5,75.26,75.26,49
20191201|2019-03-28 02:30,28,75.3,75.3,75.3,75.3,1
20191201|2019-03-28 03:00,28,75.25,75.33,75.25,75.33,4
20191201|2019-03-28 03:30,28,75.35,75.35,75.35,75.35,3
20191201|2019-03-28 04:30,28,75.35,75.35,75.35,75.35,5
20191201|2019-03-28 05:00,28,75.39,75.41,75.39,75.41,24
20191201|2019-03-28 05:30,28,75.43,75.44,75.41,75.44,17
20191201|2019-03-28 06:00,28,75.48,75.52,75.48,75.52,11
20191201|2019-03-28 06:30,28,75.5,75.5,75.3,75.3,50
20191201|2019-03-28 07:00,28,75.3,75.46,75.3,75.45,30
20191201|2019-03-28 07:30,28,75.45,75.58,75.33,75.45,88
20191201|2019-03-28 08:00,28,75.45,75.55,75.25,75.4,207
20191201|2019-03-28 08:30,28,75.43,75.45,75.03,75.05,150
20191201|2019-03-28 09:00,28,75.04,75.04,74.9,74.99,339
20191201|2019-03-28 09:30,28,74.96,75,74.84,74.87,227
20191201|2019-03-28 10:00,28,74.81,74.81,74.5,74.59,469
20191201|2019-03-28 10:30,28,74.6,74.65,74.45,74.5,145
20191201|2019-03-28 11:00,28,74.5,74.55,74.47,74.55,36
20191201|2019-03-28 11:30,28,74.61,74.71,74.59,74.59,75
20191201|2019-03-28 12:00,28,74.57,74.8,74.53,74.79,132
20191201|2019-03-28 12:30,28,74.78,74.83,74.76,74.79,104
20191201|2019-03-28 13:00,28,74.79,74.89,74.79,74.83,209
20191201|2019-03-28 20:00,29,74.8,74.8,74.69,74.75,7
20191201|2019-03-28 20:30,29,74.8,74.8,74.8,74.8,3
20191201|2019-03-28 21:00,29,74.74,74.75,74.73,74.75,4
20191201|2019-03-28 21:30,29,74.8,74.8,74.78,74.8,5
20191201|2019-03-28 22:00,29,74.8,74.8,74.8,74.8,13
20191201|2019-03-29 00:30,29,74.7,74.89,74.7,74.89,86
20191201|2019-03-29 01:00,29,74.89,74.89,74.86,74.86,24
20191201|2019-03-29 01:30,29,74.77,74.81,74.73,74.79,7
20191201|2019-03-29 02:00,29,74.76,74.76,74.56,74.63,38
20191201|2019-03-29 02:30,29,74.61,74.61,74.6,74.6,9
20191201|2019-03-29 03:30,29,74.8,74.89,74.78,74.89,36
20191201|2019-03-29 04:00,29,74.89,74.89,74.86,74.89,21
20191201|2019-03-29 04:30,29,74.88,74.88,74.88,74.88,1
20191201|2019-03-29 05:00,29,74.86,74.89,74.86,74.89,21
20191201|2019-03-29 05:30,29,74.89,74.89,74.88,74.89,7
20191201|2019-03-29 06:00,29,74.89,74.9,74.86,74.9,46
20191201|2019-03-29 06:30,29,74.89,74.9,74.89,74.9,18
20191201|2019-03-29 07:00,29,74.96,75,74.81,75,120
20191201|2019-03-29 07:30,29,75,75.3,74.94,75.19,121
20191201|2019-03-29 08:00,29,75.18,75.3,75.08,75.17,108
20191201|2019-03-29 08:30,29,75.19,75.2,74.99,75,188
20191201|2019-03-29 09:00,29,75,75.04,74.89,75,136
20191201|2019-03-29 09:30,29,74.96,75,74.89,74.9,110
20191201|2019-03-29 10:00,29,74.92,75,74.92,75,185
20191201|2019-03-29 10:30,29,74.98,75,74.7,74.7,176
20191201|2019-03-29 11:00,29,74.75,75.48,74.75,75.31,577
20191201|2019-03-29 11:30,29,75.32,75.52,75.3,75.44,411
20191201|2019-03-29 12:00,29,75.45,75.5,75.42,75.48,151
20191201|2019-03-29 12:30,29,75.49,75.52,75.4,75.4,351
20191201|2019-03-29 13:00,29,75.4,75.49,75.25,75.44,497
20191201|2019-03-31 20:00,1,75.4,75.46,75.35,75.35,7
20191201|2019-03-31 20:30,1,75.35,75.35,75.08,75.08,10
20191201|2019-03-31 21:00,1,75.15,75.15,75.1,75.1,13
20191201|2019-03-31 21:30,1,75.1,75.1,75.1,75.1,2
20191201|2019-03-31 22:00,1,75.14,75.27,75.13,75.22,17
20191201|2019-03-31 22:30,1,75.31,75.42,75.31,75.42,31
20191201|2019-03-31 23:00,1,75.39,75.4,75.39,75.39,3
20191201|2019-03-31 23:30,1,75.4,75.41,75.3,75.3,3
20191201|2019-04-01 00:00,1,75.33,75.33,75.33,75.33,2
20191201|2019-04-01 00:30,1,75.32,75.32,75.3,75.3,5
20191201|2019-04-01 01:30,1,75.34,75.34,75.29,75.32,8
20191201|2019-04-01 02:00,1,75.32,75.32,75.32,75.32,7
20191201|2019-04-01 02:30,1,75.43,75.55,75.43,75.55,81
20191201|2019-04-01 03:00,1,75.54,75.55,75.5,75.52,34
20191201|2019-04-01 03:30,1,75.54,75.56,75.54,75.56,20
20191201|2019-04-01 04:00,1,75.56,75.56,75.46,75.5,17
20191201|2019-04-01 04:30,1,75.5,75.56,75.5,75.54,35
20191201|2019-04-01 05:00,1,75.54,75.56,75.5,75.55,23
20191201|2019-04-01 05:30,1,75.56,75.58,75.55,75.55,18
20191201|2019-04-01 06:00,1,75.57,75.58,75.55,75.55,3
20191201|2019-04-01 06:30,1,75.52,75.55,75.44,75.52,26
20191201|2019-04-01 07:00,1,75.54,75.58,75.5,75.5,70
20191201|2019-04-01 07:30,1,75.44,75.58,75.44,75.46,63
20191201|2019-04-01 08:00,1,75.51,75.57,75.48,75.51,94
20191201|2019-04-01 08:30,1,75.55,75.6,75.55,75.59,285
20191201|2019-04-01 09:00,1,75.6,75.73,75.59,75.73,363
20191201|2019-04-01 09:30,1,75.73,75.93,75.73,75.93,517
20191201|2019-04-01 10:00,1,75.93,75.95,75.9,75.94,428
20191201|2019-04-01 10:30,1,75.94,75.95,75.91,75.93,297
20191201|2019-04-01 11:00,1,75.94,75.95,75.81,75.88,400
20191201|2019-04-01 11:30,1,75.88,75.92,75.82,75.87,311
20191201|2019-04-01 12:00,1,75.88,75.91,75.8,75.91,176
20191201|2019-04-01 12:30,1,75.91,75.93,75.81,75.83,212
20191201|2019-04-01 13:00,1,75.86,75.92,75.85,75.86,743
20191201|2019-04-01 20:00,2,75.91,75.93,75.91,75.92,21
20191201|2019-04-01 20:30,2,75.91,75.94,75.8,75.94,98
20191201|2019-04-01 21:30,2,75.83,75.83,75.63,75.7,82
20191201|2019-04-01 22:00,2,75.7,75.7,75.63,75.63,37
20191201|2019-04-01 22:30,2,75.63,75.63,75.63,75.63,2
20191201|2019-04-01 23:00,2,75.7,75.7,75.7,75.7,10
20191201|2019-04-02 00:00,2,75.79,75.82,75.79,75.82,2
20191201|2019-04-02 01:00,2,75.85,75.89,75.85,75.86,14
20191201|2019-04-02 01:30,2,75.84,75.84,75.84,75.84,1
20191201|2019-04-02 02:00,2,75.85,75.88,75.8,75.8,9
20191201|2019-04-02 02:30,2,75.8,75.87,75.8,75.87,4
20191201|2019-04-02 03:00,2,75.83,75.83,75.81,75.81,2
20191201|2019-04-02 03:30,2,75.86,75.89,75.86,75.86,25
20191201|2019-04-02 04:00,2,75.84,75.88,75.77,75.88,30
20191201|2019-04-02 04:30,2,75.82,75.82,75.81,75.81,2
20191201|2019-04-02 05:00,2,75.85,75.85,75.8,75.8,10
20191201|2019-04-02 05:30,2,75.88,75.89,75.85,75.85,18
20191201|2019-04-02 06:00,2,75.83,75.83,75.8,75.8,22
20191201|2019-04-02 06:30,2,75.79,75.83,75.67,75.7,121
20191201|2019-04-02 07:00,2,75.71,75.82,75.66,75.81,27
20191201|2019-04-02 07:30,2,75.81,75.87,75.76,75.87,60
20191201|2019-04-02 08:00,2,75.87,75.89,75.83,75.84,31
20191201|2019-04-02 08:30,2,75.84,75.9,75.73,75.85,286
20191201|2019-04-02 09:00,2,75.86,75.91,75.85,75.91,159
20191201|2019-04-02 09:30,2,75.91,75.92,75.85,75.87,136
20191201|2019-04-02 10:00,2,75.88,75.95,75.87,75.95,512
20191201|2019-04-02 10:30,2,75.95,75.97,75.93,75.97,541
20191201|2019-04-02 11:00,2,75.97,76.18,75.96,76.15,1301
20191201|2019-04-02 11:30,2,76.14,76.15,76.1,76.12,184
20191201|2019-04-02 12:00,2,76.15,76.18,76.07,76.15,422
20191201|2019-04-02 12:30,2,76.12,76.21,76.1,76.19,278
20191201|2019-04-02 13:00,2,76.19,76.29,76.17,76.25,1128
20191201|2019-04-02 20:00,3,76.13,76.28,76.13,76.28,73
20191201|2019-04-02 20:30,3,76.27,76.33,76.27,76.29,89
20191201|2019-04-02 21:00,3,76.3,76.31,76.27,76.3,11
20191201|2019-04-02 22:00,3,76.3,76.31,76.3,76.31,12
20191201|2019-04-02 23:00,3,76.31,76.31,76.28,76.28,3
20191201|2019-04-03 00:00,3,76.3,76.3,76.3,76.3,2
20191201|2019-04-03 00:30,3,76.3,76.3,76.3,76.3,3
20191201|2019-04-03 01:00,3,76.3,76.3,76.3,76.3,5
20191201|2019-04-03 01:30,3,76.33,76.35,76.33,76.35,23
20191201|2019-04-03 02:00,3,76.34,76.35,76.33,76.35,12
20191201|2019-04-03 02:30,3,76.35,76.35,76.32,76.32,66
20191201|2019-04-03 03:00,3,76.35,76.38,76.35,76.38,44
20191201|2019-04-03 03:30,3,76.35,76.39,76.35,76.39,68
20191201|2019-04-03 04:00,3,76.35,76.39,76.35,76.38,16
20191201|2019-04-03 04:30,3,76.36,76.39,76.32,76.39,35
20191201|2019-04-03 05:00,3,76.37,76.38,76.37,76.38,8
20191201|2019-04-03 05:30,3,76.36,76.38,76.36,76.36,10
20191201|2019-04-03 06:00,3,76.37,76.39,76.37,76.39,9
20191201|2019-04-03 06:30,3,76.39,76.43,76.37,76.37,83
20191201|2019-04-03 07:00,3,76.42,76.45,76.41,76.45,142
20191201|2019-04-03 07:30,3,76.45,76.45,76.35,76.43,134
20191201|2019-04-03 08:00,3,76.43,76.47,76.37,76.47,203
20191201|2019-04-03 08:30,3,76.47,76.59,76.47,76.55,575
20191201|2019-04-03 09:00,3,76.55,76.57,76.5,76.51,149
20191201|2019-04-03 09:30,3,76.5,76.53,76.46,76.5,154
20191201|2019-04-03 10:00,3,76.5,76.55,76.46,76.52,285
20191201|2019-04-03 10:30,3,76.5,76.6,76.5,76.57,328
20191201|2019-04-03 11:00,3,76.57,76.63,76.48,76.49,372
20191201|2019-04-03 11:30,3,76.5,76.62,76.17,76.17,526
20191201|2019-04-03 12:00,3,76.17,76.37,76.17,76.29,124
20191201|2019-04-03 12:30,3,76.29,76.49,76.29,76.32,216
20191201|2019-04-03 13:00,3,76.31,76.36,76.18,76.24,284
20191201|2019-04-03 20:00,4,76.2,76.25,76.06,76.24,85
20191201|2019-04-03 21:00,4,76.2,76.25,76.2,76.25,15
20191201|2019-04-03 21:30,4,76.25,76.43,76.24,76.43,118
20191201|2019-04-03 22:00,4,76.38,76.48,76.38,76.48,41
20191201|2019-04-03 22:30,4,76.48,76.48,76.48,76.48,1
20191201|2019-04-03 23:30,4,76.43,76.43,76.43,76.43,1
20191201|2019-04-04 00:30,4,76.46,76.5,76.46,76.5,95
20191201|2019-04-04 01:30,4,76.44,76.44,76.4,76.42,5
20191201|2019-04-04 02:00,4,76.49,76.5,76.49,76.5,2
20191201|2019-04-04 02:30,4,76.47,76.5,76.45,76.45,25
20191201|2019-04-04 03:00,4,76.45,76.5,76.45,76.5,8
20191201|2019-04-04 03:30,4,76.48,76.5,76.48,76.5,6
20191201|2019-04-04 04:00,4,76.5,76.53,76.5,76.53,30
20191201|2019-04-04 04:30,4,76.51,76.53,76.51,76.53,9
20191201|2019-04-04 05:00,4,76.53,76.53,76.52,76.53,27
20191201|2019-04-04 05:30,4,76.53,76.53,76.51,76.51,17
20191201|2019-04-04 06:00,4,76.51,76.55,76.5,76.55,48
20191201|2019-04-04 06:30,4,76.55,76.61,76.54,76.61,81
20191201|2019-04-04 07:00,4,76.61,76.66,76.57,76.66,75
20191201|2019-04-04 07:30,4,76.66,76.66,76.49,76.54,174
20191201|2019-04-04 08:00,4,76.48,76.6,76.44,76.54,77
20191201|2019-04-04 08:30,4,76.54,76.63,76.44,76.5,286
20191201|2019-04-04 09:00,4,76.49,76.5,76.26,76.41,362
20191201|2019-04-04 09:30,4,76.41,76.47,76.33,76.38,236
20191201|2019-04-04 10:00,4,76.38,76.48,76.32,76.48,86
20191201|2019-04-04 10:30,4,76.48,76.49,76.38,76.45,78
20191201|2019-04-04 11:00,4,76.43,76.48,76.43,76.48,84
20191201|2019-04-04 11:30,4,76.47,76.5,76.45,76.5,160
20191201|2019-04-04 12:00,4,76.49,76.51,76.46,76.5,124
20191201|2019-04-04 12:30,4,76.5,76.51,76.35,76.42,150
20191201|2019-04-04 13:00,4,76.43,76.43,76.2,76.32,123
20191201|2019-04-04 20:00,5,76.22,76.24,76.1,76.24,16
20191201|2019-04-04 20:30,5,76.12,76.12,76.04,76.04,4
20191201|2019-04-04 23:30,5,76.21,76.21,76.21,76.21,1
20191201|2019-04-05 00:30,5,76.2,76.2,76.2,76.2,1
20191201|2019-04-05 01:00,5,76.24,76.24,76.24,76.24,1
20191201|2019-04-05 01:30,5,76.25,76.49,76.25,76.49,40
20191201|2019-04-05 02:00,5,76.48,76.48,76.48,76.48,2
20191201|2019-04-05 02:30,5,76.48,76.49,76.43,76.43,20
20191201|2019-04-05 03:00,5,76.49,76.53,76.49,76.5,25
20191201|2019-04-05 03:30,5,76.52,76.52,76.52,76.52,1
20191201|2019-04-05 04:00,5,76.5,76.5,76.46,76.46,3
20191201|2019-04-05 04:30,5,76.48,76.48,76.48,76.48,1
20191201|2019-04-05 05:30,5,76.52,76.52,76.52,76.52,2
20191201|2019-04-05 06:00,5,76.51,76.51,76.46,76.46,11
20191201|2019-04-05 06:30,5,76.45,76.46,76.44,76.46,44
20191201|2019-04-05 07:00,5,76.46,76.55,76.46,76.52,51
20191201|2019-04-05 07:30,5,76.53,76.54,76.44,76.49,37
20191201|2019-04-05 08:00,5,76.54,76.63,76.53,76.58,305
20191201|2019-04-05 08:30,5,76.59,76.74,76.54,76.67,593
20191201|2019-04-05 09:00,5,76.72,76.8,76.68,76.74,568
20191201|2019-04-05 09:30,5,76.77,76.9,76.64,76.89,275
20191201|2019-04-05 10:00,5,76.89,76.9,76.8,76.8,226
20191201|2019-04-05 10:30,5,76.82,76.9,76.8,76.8,137
20191201|2019-04-05 11:00,5,76.82,76.9,76.82,76.85,221
20191201|2019-04-05 11:30,5,76.89,76.89,76.82,76.85,177
20191201|2019-04-05 12:00,5,76.85,76.87,76.82,76.85,281
20191201|2019-04-05 12:30,5,76.85,76.85,76.82,76.84,311
20191201|2019-04-05 13:00,5,76.84,76.93,76.77,76.93,996
20191201|2019-04-07 20:00,8,76.9,76.98,76.89,76.98,227
20191201|2019-04-07 20:30,8,76.92,77,76.9,77,192
20191201|2019-04-07 21:00,8,77,77,76.9,76.97,98
20191201|2019-04-07 21:30,8,76.99,77,76.9,76.9,85
20191201|2019-04-07 22:30,8,76.98,76.98,76.91,76.91,22
20191201|2019-04-07 23:30,8,76.92,76.92,76.91,76.91,7
20191201|2019-04-08 00:30,8,76.97,76.97,76.97,76.97,1
20191201|2019-04-08 02:00,8,76.99,76.99,76.99,76.99,3
20191201|2019-04-08 03:00,8,76.93,76.93,76.92,76.92,2
20191201|2019-04-08 04:00,8,76.94,76.94,76.94,76.94,18
20191201|2019-04-08 04:30,8,76.91,76.93,76.91,76.91,40
20191201|2019-04-08 05:00,8,76.91,76.91,76.91,76.91,2
20191201|2019-04-08 05:30,8,76.93,76.93,76.91,76.92,10
20191201|2019-04-08 06:00,8,76.89,76.9,76.64,76.71,146
20191201|2019-04-08 06:30,8,76.73,76.83,76.69,76.79,22
20191201|2019-04-08 07:00,8,76.8,76.91,76.72,76.82,65
20191201|2019-04-08 07:30,8,76.8,76.88,76.73,76.73,38
20191201|2019-04-08 08:00,8,76.82,77,76.82,77,213
20191201|2019-04-08 08:30,8,76.98,77.05,76.91,76.96,218
20191201|2019-04-08 09:00,8,76.97,77,76.9,76.97,287
20191201|2019-04-08 09:30,8,76.99,77.01,76.93,76.99,176
20191201|2019-04-08 10:00,8,76.98,77.13,76.97,77.1,261
20191201|2019-04-08 10:30,8,77.1,77.19,77.1,77.18,162
20191201|2019-04-08 11:00,8,77.18,77.22,77.15,77.2,64
20191201|2019-04-08 11:30,8,77.21,77.25,77.17,77.24,284
20191201|2019-04-08 12:00,8,77.24,77.34,77.23,77.26,142
20191201|2019-04-08 12:30,8,77.26,77.29,77.19,77.19,152
20191201|2019-04-08 13:00,8,77.25,77.26,77.08,77.16,233
20191201|2019-04-08 20:00,9,77,77.01,76.85,76.85,23
20191201|2019-04-08 20:30,9,76.87,76.87,76.82,76.82,24
20191201|2019-04-08 21:00,9,76.85,76.85,76.85,76.85,1
20191201|2019-04-08 22:00,9,76.99,77.02,76.93,76.93,6
20191201|2019-04-09 00:30,9,77,77,77,77,1
20191201|2019-04-09 01:00,9,77,77.1,77,77.1,15
20191201|2019-04-09 01:30,9,77.1,77.16,77.04,77.04,74
20191201|2019-04-09 02:00,9,77.12,77.16,77.12,77.16,42
20191201|2019-04-09 02:30,9,77.16,77.16,77.1,77.1,5
20191201|2019-04-09 03:00,9,77.1,77.1,77.06,77.06,33
20191201|2019-04-09 03:30,9,77.04,77.11,77.04,77.11,10
20191201|2019-04-09 04:00,9,77.18,77.18,77.18,77.18,1
20191201|2019-04-09 04:30,9,77.2,77.3,77.2,77.3,35
20191201|2019-04-09 05:00,9,77.3,77.32,77.27,77.32,7
20191201|2019-04-09 05:30,9,77.33,77.33,77.27,77.31,18
20191201|2019-04-09 06:00,9,77.32,77.34,77.3,77.34,37
20191201|2019-04-09 06:30,9,77.34,77.39,77.33,77.35,110
20191201|2019-04-09 07:00,9,77.35,77.43,77.19,77.19,143
20191201|2019-04-09 07:30,9,77.17,77.23,77.03,77.15,138
20191201|2019-04-09 08:00,9,77.15,77.21,77,77.02,173
20191201|2019-04-09 08:30,9,77.01,77.03,76.76,76.77,317
20191201|2019-04-09 09:00,9,76.77,76.98,76.74,76.85,219
20191201|2019-04-09 09:30,9,76.85,76.85,76.47,76.57,343
20191201|2019-04-09 10:00,9,76.54,76.75,76.25,76.72,590
20191201|2019-04-09 10:30,9,76.72,76.88,76.62,76.88,215
20191201|2019-04-09 11:00,9,76.85,77,76.51,76.75,274
20191201|2019-04-09 11:30,9,76.73,76.73,76.42,76.53,69
20191201|2019-04-09 12:00,9,76.56,76.74,76.56,76.69,36
20191201|2019-04-09 12:30,9,76.7,76.8,76.55,76.62,50
20191201|2019-04-09 13:00,9,76.64,76.92,76.62,76.88,299
20191201|2019-04-09 20:00,10,76.86,76.95,76.86,76.91,19
20191201|2019-04-09 21:00,10,76.95,76.95,76.95,76.95,1
20191201|2019-04-09 21:30,10,76.95,76.96,76.95,76.96,25
20191201|2019-04-09 22:00,10,76.96,77.05,76.96,77.05,143
20191201|2019-04-09 22:30,10,77.02,77.11,77.02,77.11,35
20191201|2019-04-09 23:00,10,77.06,77.06,77.05,77.05,4
20191201|2019-04-09 23:30,10,77.06,77.06,77.06,77.06,2
20191201|2019-04-10 00:00,10,77.04,77.04,77,77,43
20191201|2019-04-10 00:30,10,76.98,77.18,76.98,77.15,243
20191201|2019-04-10 01:00,10,77.15,77.3,76.9,76.9,375
20191201|2019-04-10 01:30,10,76.92,76.97,76.62,76.62,73
20191201|2019-04-10 02:00,10,76.72,76.92,76.72,76.86,4
20191201|2019-04-10 02:30,10,76.92,76.92,76.75,76.78,36
20191201|2019-04-10 03:00,10,76.76,76.84,76.76,76.84,19
20191201|2019-04-10 03:30,10,76.83,76.94,76.79,76.94,14
20191201|2019-04-10 04:00,10,76.99,77,76.95,76.99,14
20191201|2019-04-10 04:30,10,77.03,77.1,77.03,77.1,18
20191201|2019-04-10 05:00,10,77.1,77.1,77.08,77.09,14
20191201|2019-04-10 05:30,10,77.03,77.03,76.91,76.91,6
20191201|2019-04-10 06:00,10,76.95,77.05,76.95,77.05,18
20191201|2019-04-10 06:30,10,77.05,77.1,77.02,77.02,23
20191201|2019-04-10 07:00,10,77.03,77.03,76.91,76.94,60
20191201|2019-04-10 07:30,10,76.99,76.99,76.75,76.75,111
20191201|2019-04-10 08:00,10,76.8,76.89,76.75,76.87,33
20191201|2019-04-10 08:30,10,76.98,77.1,76.95,77.06,113
20191201|2019-04-10 09:00,10,77.06,77.1,76.9,77.1,185
20191201|2019-04-10 09:30,10,77.1,77.1,76.85,76.86,150
20191201|2019-04-10 10:00,10,76.87,76.99,76.57,76.76,192
20191201|2019-04-10 10:30,10,76.76,76.99,76.74,76.87,71
20191201|2019-04-10 11:00,10,76.86,76.86,76.75,76.85,34
20191201|2019-04-10 11:30,10,76.85,77,76.85,77,91
20191201|2019-04-10 12:00,10,76.99,77.04,76.97,77,208
20191201|2019-04-10 12:30,10,76.98,77.1,76.97,77.05,160
20191201|2019-04-10 13:00,10,77.04,77.05,76.89,77.01,397
20191201|2019-04-10 20:00,11,77,77.1,76.96,77.1,142
20191201|2019-04-10 20:30,11,77.1,77.1,77.08,77.1,156
20191201|2019-04-10 21:00,11,77.1,77.1,77.02,77.1,23
20191201|2019-04-10 21:30,11,77.09,77.1,77.09,77.1,43
20191201|2019-04-10 22:00,11,77.07,77.07,77.07,77.07,2
20191201|2019-04-10 23:00,11,77.05,77.05,77.05,77.05,1
20191201|2019-04-10 23:30,11,77.05,77.05,77,77,3
20191201|2019-04-11 00:00,11,77.05,77.09,77.05,77.09,4
20191201|2019-04-11 00:30,11,77,77,76.94,76.94,34
20191201|2019-04-11 01:00,11,77,77.03,76.99,77,82
20191201|2019-04-11 01:30,11,77,77.1,77,77.1,63
20191201|2019-04-11 02:00,11,77.1,77.1,76.97,77.09,24
20191201|2019-04-11 02:30,11,77.04,77.04,77,77,10
20191201|2019-04-11 03:00,11,77.05,77.05,77.05,77.05,2
20191201|2019-04-11 03:30,11,77.05,77.1,77.05,77.1,106
20191201|2019-04-11 04:00,11,77.1,77.15,77.08,77.15,49
20191201|2019-04-11 04:30,11,77.11,77.17,77.11,77.17,13
20191201|2019-04-11 05:00,11,77.17,77.18,77.05,77.1,29
20191201|2019-04-11 05:30,11,77.1,77.1,77.1,77.1,1
20191201|2019-04-11 06:00,11,77.16,77.18,77.15,77.15,16
20191201|2019-04-11 06:30,11,77.15,77.2,77.14,77.14,31
20191201|2019-04-11 07:00,11,77.2,77.2,77.06,77.08,52
20191201|2019-04-11 07:30,11,77.05,77.18,76.93,77,216
20191201|2019-04-11 08:00,11,76.95,77.1,76.8,77.02,259
20191201|2019-04-11 08:30,11,77.06,77.19,76.96,76.96,326
20191201|2019-04-11 09:00,11,76.97,77.04,76.87,76.98,168
20191201|2019-04-11 09:30,11,76.99,77.1,76.8,77.02,183
20191201|2019-04-11 10:00,11,76.99,77.15,76.99,77.1,131
20191201|2019-04-11 10:30,11,77.09,77.09,76.8,76.8,116
20191201|2019-04-11 11:00,11,76.83,76.91,76.75,76.91,123
20191201|2019-04-11 11:30,11,76.97,76.99,76.77,76.83,86
20191201|2019-04-11 12:00,11,76.83,76.88,76.79,76.81,71
20191201|2019-04-11 12:30,11,76.81,76.81,76.51,76.56,217
20191201|2019-04-11 13:00,11,76.53,76.69,76.44,76.56,362
20191201|2019-04-11 20:00,12,76.59,76.78,76.46,76.56,111
20191201|2019-04-11 20:30,12,76.65,76.89,76.65,76.84,16
20191201|2019-04-11 21:00,12,76.85,76.85,76.7,76.73,15
20191201|2019-04-11 21:30,12,76.79,76.8,76.79,76.8,7
20191201|2019-04-11 22:00,12,76.78,76.8,76.78,76.8,27
20191201|2019-04-11 22:30,12,76.79,76.8,76.79,76.8,30
20191201|2019-04-11 23:00,12,76.8,76.8,76.8,76.8,5
20191201|2019-04-11 23:30,12,76.79,76.8,76.79,76.8,7
20191201|2019-04-12 00:00,12,76.84,76.9,76.84,76.9,9
20191201|2019-04-12 00:30,12,76.87,76.87,76.87,76.87,5
20191201|2019-04-12 01:00,12,76.8,76.8,76.8,76.8,1
20191201|2019-04-12 01:30,12,76.8,76.88,76.8,76.88,23
20191201|2019-04-12 02:00,12,76.87,76.93,76.87,76.93,21
20191201|2019-04-12 02:30,12,76.87,76.89,76.87,76.89,6
20191201|2019-04-12 03:00,12,76.87,76.88,76.87,76.88,3
20191201|2019-04-12 03:30,12,76.88,76.88,76.84,76.86,24
20191201|2019-04-12 04:00,12,76.86,76.93,76.86,76.93,32
20191201|2019-04-12 04:30,12,76.93,77.31,76.93,77.13,895
20191201|2019-04-12 05:00,12,77.12,77.28,77.11,77.16,26
20191201|2019-04-12 05:30,12,77.2,77.26,77.13,77.13,35
20191201|2019-04-12 06:00,12,77.15,77.16,77.13,77.14,7
20191201|2019-04-12 06:30,12,77.19,77.23,77.14,77.23,17
20191201|2019-04-12 07:00,12,77.24,77.4,77.22,77.4,711
20191201|2019-04-12 07:30,12,77.37,77.57,77.36,77.51,2006
20191201|2019-04-12 08:00,12,77.52,77.7,77.5,77.67,1005
20191201|2019-04-12 08:30,12,77.67,77.75,77.52,77.57,838
20191201|2019-04-12 09:00,12,77.58,77.73,77.5,77.68,346
20191201|2019-04-12 09:30,12,77.68,77.69,77.53,77.61,300
20191201|2019-04-12 10:00,12,77.61,77.65,77.46,77.48,197
20191201|2019-04-12 10:30,12,77.48,77.58,77.47,77.5,189
20191201|2019-04-12 11:00,12,77.52,77.54,77.25,77.37,516
20191201|2019-04-12 11:30,12,77.41,77.6,77.24,77.52,224
20191201|2019-04-12 12:00,12,77.52,77.59,77.38,77.57,184
20191201|2019-04-12 12:30,12,77.6,77.6,77.43,77.49,186
20191201|2019-04-12 13:00,12,77.5,77.55,77.01,77.01,567
20191201|2019-04-14 20:00,15,77.06,77.28,76.92,77.1,169
20191201|2019-04-14 20:30,15,77.17,77.26,77.13,77.26,171
20191201|2019-04-14 21:00,15,77.26,77.45,77.26,77.34,188
20191201|2019-04-14 21:30,15,77.38,77.45,77.32,77.33,221
20191201|2019-04-14 22:00,15,77.39,77.45,77.39,77.45,72
20191201|2019-04-14 22:30,15,77.44,77.45,77.37,77.45,10
20191201|2019-04-14 23:00,15,77.32,77.32,77.25,77.31,6
20191201|2019-04-15 00:00,15,77.38,77.45,77.38,77.45,73
20191201|2019-04-15 00:30,15,77.46,77.46,77.31,77.46,93
20191201|2019-04-15 01:00,15,77.41,77.46,77.37,77.46,77
20191201|2019-04-15 01:30,15,77.35,77.35,77.31,77.31,10
20191201|2019-04-15 02:00,15,77.25,77.31,77.24,77.25,7
20191201|2019-04-15 02:30,15,77.22,77.24,77.19,77.24,31
20191201|2019-04-15 03:00,15,77.23,77.3,77.23,77.26,148
20191201|2019-04-15 03:30,15,77.25,77.4,77.25,77.3,341
20191201|2019-04-15 04:00,15,77.29,77.35,77.29,77.35,3
20191201|2019-04-15 04:30,15,77.38,77.38,77.29,77.3,8
20191201|2019-04-15 05:00,15,77.28,77.29,77.28,77.29,3
20191201|2019-04-15 05:30,15,77.29,77.29,77.28,77.29,24
20191201|2019-04-15 06:00,15,77.28,77.29,77.28,77.29,34
20191201|2019-04-15 06:30,15,77.29,77.32,77.28,77.28,24
20191201|2019-04-15 07:00,15,77.32,77.37,77.18,77.19,59
20191201|2019-04-15 07:30,15,77.19,77.39,77.16,77.36,59
20191201|2019-04-15 08:00,15,77.29,77.29,77.06,77.11,278
20191201|2019-04-15 08:30,15,77.13,77.13,76.35,76.39,914
20191201|2019-04-15 09:00,15,76.41,76.47,75.68,75.93,893
20191201|2019-04-15 09:30,15,75.91,75.96,75.26,75.51,1188
20191201|2019-04-15 10:00,15,75.5,76.22,75.5,75.92,615
20191201|2019-04-15 10:30,15,75.91,75.93,75.6,75.79,237
20191201|2019-04-15 11:00,15,75.82,76,75.81,75.86,167
20191201|2019-04-15 11:30,15,75.86,75.94,75.81,75.84,180
20191201|2019-04-15 12:00,15,75.84,75.97,75.83,75.85,122
20191201|2019-04-15 12:30,15,75.85,75.86,75.75,75.75,116
20191201|2019-04-15 13:00,15,75.81,76.07,75.81,76.07,337
20191201|2019-04-15 20:00,16,75.82,76.15,75.82,76.1,29
20191201|2019-04-15 20:30,16,76.07,76.1,76.07,76.08,24
20191201|2019-04-15 21:00,16,76.08,76.17,76.08,76.17,24
20191201|2019-04-15 21:30,16,76.2,76.35,76.14,76.3,42
20191201|2019-04-15 22:00,16,76.3,76.4,76.3,76.4,20
20191201|2019-04-15 22:30,16,76.39,76.53,76.39,76.49,74
20191201|2019-04-15 23:00,16,76.48,76.48,76.35,76.4,9
20191201|2019-04-15 23:30,16,76.4,76.42,76.4,76.42,9
20191201|2019-04-16 00:00,16,76.42,76.42,76.19,76.27,13
20191201|2019-04-16 00:30,16,76.31,76.4,76.24,76.24,18
20191201|2019-04-16 01:00,16,76.34,76.37,76.24,76.3,16
20191201|2019-04-16 01:30,16,76.3,76.34,75.97,76,43
20191201|2019-04-16 02:00,16,76.04,76.09,75.95,76.09,13
20191201|2019-04-16 02:30,16,76.23,76.29,76.23,76.29,16
20191201|2019-04-16 03:00,16,76.36,76.38,76.3,76.3,14
20191201|2019-04-16 03:30,16,76.31,76.31,76.3,76.3,3
20191201|2019-04-16 04:00,16,76.28,76.28,76.1,76.1,23
20191201|2019-04-16 04:30,16,76.09,76.29,76.09,76.24,15
20191201|2019-04-16 05:00,16,76.2,76.2,76.2,76.2,2
20191201|2019-04-16 05:30,16,76.26,76.26,76.13,76.19,5
20191201|2019-04-16 06:00,16,76.17,76.26,76.14,76.26,23
20191201|2019-04-16 06:30,16,76.24,76.29,76.18,76.29,24
20191201|2019-04-16 07:00,16,76.29,76.34,76.2,76.23,55
20191201|2019-04-16 07:30,16,76.33,76.4,76.29,76.37,108
20191201|2019-04-16 08:00,16,76.35,76.6,76.2,76.6,221
20191201|2019-04-16 08:30,16,76.6,76.75,76.53,76.75,361
20191201|2019-04-16 09:00,16,76.75,77.15,76.71,76.75,1344
20191201|2019-04-16 09:30,16,76.72,76.94,76.68,76.8,700
20191201|2019-04-16 10:00,16,76.82,76.93,76.7,76.77,736
20191201|2019-04-16 10:30,16,76.81,76.85,76.56,76.59,271
20191201|2019-04-16 11:00,16,76.65,76.86,76.65,76.85,138
20191201|2019-04-16 11:30,16,76.85,76.9,76.7,76.76,80
20191201|2019-04-16 12:00,16,76.75,77,76.72,76.98,170
20191201|2019-04-16 12:30,16,76.97,77.06,76.95,77.03,272
20191201|2019-04-16 13:00,16,77.04,77.07,76.85,76.91,427
20191201|2019-04-16 20:00,17,76.9,76.97,76.87,76.92,44
20191201|2019-04-16 20:30,17,76.94,76.94,76.94,76.94,1
20191201|2019-04-16 21:00,17,76.92,76.98,76.92,76.98,3
20191201|2019-04-16 21:30,17,76.99,76.99,76.99,76.99,1
20191201|2019-04-16 22:00,17,76.98,77,76.95,77,38
20191201|2019-04-16 22:30,17,76.98,76.98,76.96,76.96,2
20191201|2019-04-16 23:00,17,77,77,77,77,2
20191201|2019-04-17 00:00,17,77,77,77,77,4
20191201|2019-04-17 00:30,17,77,77.07,76.99,77.07,130
20191201|2019-04-17 01:00,17,77.07,77.14,77.07,77.08,30
20191201|2019-04-17 01:30,17,77.07,77.15,77.06,77.13,119
20191201|2019-04-17 02:00,17,77.12,77.15,77.12,77.14,21
20191201|2019-04-17 02:30,17,77.13,77.15,77.13,77.13,18
20191201|2019-04-17 03:00,17,77.14,77.15,77.14,77.15,53
20191201|2019-04-17 03:30,17,77.14,77.18,77.13,77.14,19
20191201|2019-04-17 04:00,17,77.14,77.14,77.12,77.13,4
20191201|2019-04-17 04:30,17,77.09,77.09,77.09,77.09,1
20191201|2019-04-17 05:00,17,77.04,77.04,77.04,77.04,1
20191201|2019-04-17 05:30,17,76.97,77.09,76.97,77.09,8
20191201|2019-04-17 06:00,17,77.1,77.1,77.1,77.1,1
20191201|2019-04-17 06:30,17,77,77,76.95,76.95,13
20191201|2019-04-17 07:00,17,77.02,77.02,76.81,76.87,63
20191201|2019-04-17 07:30,17,76.85,76.91,76.66,76.66,109
20191201|2019-04-17 08:00,17,76.66,77.02,76.66,76.99,269
20191201|2019-04-17 08:30,17,77,77.2,76.87,77.18,587
20191201|2019-04-17 09:00,17,77.17,77.32,77.03,77.32,571
20191201|2019-04-17 09:30,17,77.33,77.45,77.26,77.42,662
20191201|2019-04-17 10:00,17,77.42,77.6,77.41,77.48,740
20191201|2019-04-17 10:30,17,77.48,77.48,77.43,77.43,437
20191201|2019-04-17 11:00,17,77.45,77.47,77.32,77.39,108
20191201|2019-04-17 11:30,17,77.37,77.42,77.3,77.41,126
20191201|2019-04-17 12:00,17,77.4,77.43,77.33,77.33,147
20191201|2019-04-17 12:30,17,77.35,77.45,77.18,77.24,335
20191201|2019-04-17 13:00,17,77.19,77.44,77.19,77.42,356
20191201|2019-04-17 20:00,18,77.22,77.41,77.2,77.41,62
20191201|2019-04-17 20:30,18,77.34,77.42,77.34,77.42,6
20191201|2019-04-17 21:00,18,77.42,77.45,77.42,77.45,5
20191201|2019-04-17 21:30,18,77.42,77.42,77.42,77.42,1
20191201|2019-04-17 22:00,18,77.38,77.38,77.37,77.37,3
20191201|2019-04-17 22:30,18,77.31,77.31,77.08,77.08,4
20191201|2019-04-18 00:30,18,77.15,77.15,77.15,77.15,5
20191201|2019-04-18 01:00,18,77.15,77.2,77.14,77.2,18
20191201|2019-04-18 01:30,18,77.2,77.24,77.05,77.12,64
20191201|2019-04-18 02:00,18,77.19,77.35,77.19,77.34,30
20191201|2019-04-18 02:30,18,77.29,77.29,77.27,77.27,6
20191201|2019-04-18 03:00,18,77.28,77.28,77.25,77.26,5
20191201|2019-04-18 03:30,18,77.26,77.26,77.22,77.22,11
20191201|2019-04-18 04:00,18,77.25,77.26,77.23,77.26,16
20191201|2019-04-18 04:30,18,77.25,77.28,77.23,77.23,11
20191201|2019-04-18 06:00,18,77.15,77.2,77.02,77.08,17
20191201|2019-04-18 06:30,18,77.08,77.08,76.97,77.07,13
20191201|2019-04-18 07:00,18,77.12,77.24,77.03,77.24,48
20191201|2019-04-18 07:30,18,77.25,77.25,76.9,76.94,125
20191201|2019-04-18 08:00,18,76.98,77.19,76.96,77.04,302
20191201|2019-04-18 08:30,18,77.08,77.25,77.05,77.05,272
20191201|2019-04-18 09:00,18,77.09,77.11,76.75,76.94,180
20191201|2019-04-18 09:30,18,76.95,77.06,76.81,76.82,131
20191201|2019-04-18 10:00,18,76.84,76.87,76.72,76.73,155
20191201|2019-04-18 10:30,18,76.73,76.8,76.66,76.72,230
20191201|2019-04-18 11:00,18,76.71,76.73,76.55,76.72,234
20191201|2019-04-18 11:30,18,76.73,76.85,76.7,76.76,153
20191201|2019-04-18 12:00,18,76.73,76.91,76.72,76.72,49
20191201|2019-04-18 12:30,18,76.73,76.82,76.69,76.72,111
20191201|2019-04-18 13:00,18,76.78,77.1,76.78,77.03,425
20191201|2019-04-21 20:00,22,76.99,77.18,76.99,77.15,205
20191201|2019-04-21 20:30,22,77.18,77.18,77.13,77.18,47
20191201|2019-04-21 21:00,22,77.17,77.18,77.13,77.13,55
20191201|2019-04-21 21:30,22,77.13,77.19,77.1,77.1,88
20191201|2019-04-21 22:00,22,77.1,77.25,77.04,77.17,161
20191201|2019-04-21 22:30,22,77.12,77.12,77.1,77.1,4
20191201|2019-04-21 23:00,22,77.1,77.2,77.1,77.2,18
20191201|2019-04-21 23:30,22,77.24,77.24,77.24,77.24,1
20191201|2019-04-22 00:00,22,77.21,77.21,77.21,77.21,3
20191201|2019-04-22 00:30,22,77.21,77.25,77.18,77.2,58
20191201|2019-04-22 01:00,22,77.24,77.24,77.14,77.14,17
20191201|2019-04-22 01:30,22,77.24,77.24,77.18,77.18,13
20191201|2019-04-22 02:00,22,77.18,77.25,77.18,77.25,12
20191201|2019-04-22 02:30,22,77.25,77.25,77.24,77.24,27
20191201|2019-04-22 03:00,22,77.24,77.3,77.24,77.3,39
20191201|2019-04-22 03:30,22,77.29,77.3,77.29,77.3,56
20191201|2019-04-22 04:00,22,77.3,77.35,77.3,77.35,19
20191201|2019-04-22 04:30,22,77.35,77.41,77.35,77.37,31
20191201|2019-04-22 05:30,22,77.38,77.38,77.37,77.37,2
20191201|2019-04-22 06:00,22,77.34,77.4,77.34,77.4,3
20191201|2019-04-22 06:30,22,77.41,77.42,77.38,77.42,12
20191201|2019-04-22 07:00,22,77.44,77.44,77.42,77.44,23
20191201|2019-04-22 07:30,22,77.44,77.44,77.4,77.4,162
20191201|2019-04-22 08:00,22,77.42,77.47,77.36,77.38,288
20191201|2019-04-22 08:30,22,77.42,77.46,77.29,77.45,304
20191201|2019-04-22 09:00,22,77.45,77.47,77.15,77.4,303
20191201|2019-04-22 09:30,22,77.37,77.45,77.33,77.36,169
20191201|2019-04-22 10:00,22,77.35,77.35,77,77.09,291
20191201|2019-04-22 10:30,22,77.04,77.18,77.04,77.17,36
20191201|2019-04-22 11:00,22,77.16,77.16,76.92,77,163
20191201|2019-04-22 11:30,22,77,77.25,77,77.2,142
20191201|2019-04-22 12:00,22,77.17,77.17,77.11,77.13,11
20191201|2019-04-22 12:30,22,77.14,77.27,77.11,77.27,99
20191201|2019-04-22 13:00,22,77.27,77.27,77.1,77.19,137
20191201|2019-04-22 20:00,23,77.16,77.26,77.16,77.19,131
20191201|2019-04-22 20:30,23,77.2,77.2,77.2,77.2,1
20191201|2019-04-22 21:00,23,77.14,77.14,77.14,77.14,1
20191201|2019-04-22 21:30,23,77.14,77.14,77.13,77.13,2
20191201|2019-04-22 22:00,23,77.1,77.12,77.09,77.12,12
20191201|2019-04-22 22:30,23,77.11,77.11,77.11,77.11,2
20191201|2019-04-22 23:00,23,77.11,77.11,77.11,77.11,1
20191201|2019-04-22 23:30,23,77.09,77.09,77.09,77.09,7
20191201|2019-04-23 01:30,23,77.03,77.05,77.03,77.04,10
20191201|2019-04-23 02:00,23,77.03,77.06,76.9,76.9,73
20191201|2019-04-23 02:30,23,76.91,76.91,76.78,76.87,42
20191201|2019-04-23 03:00,23,76.8,76.88,76.77,76.88,23
20191201|2019-04-23 03:30,23,76.88,76.88,76.85,76.88,4
20191201|2019-04-23 04:00,23,76.86,76.87,76.86,76.86,8
20191201|2019-04-23 04:30,23,76.9,76.92,76.9,76.92,14
20191201|2019-04-23 05:00,23,76.94,77.02,76.94,77,47
20191201|2019-04-23 05:30,23,77,77.01,76.35,76.49,800
20191201|2019-04-23 06:00,23,76.45,76.45,76.18,76.4,602
20191201|2019-04-23 06:30,23,76.36,76.44,76.3,76.36,22
20191201|2019-04-23 07:00,23,76.38,76.43,76.2,76.2,119
20191201|2019-04-23 07:30,23,76.19,76.19,76.01,76.07,661
20191201|2019-04-23 08:00,23,76.1,76.6,76.1,76.56,656
20191201|2019-04-23 08:30,23,76.62,76.66,76.22,76.43,612
20191201|2019-04-23 09:00,23,76.44,76.59,76.4,76.57,307
20191201|2019-04-23 09:30,23,76.58,76.88,76.56,76.84,960
20191201|2019-04-23 10:00,23,76.82,76.93,76.62,76.92,860
20191201|2019-04-23 10:30,23,76.92,77.1,76.89,77.1,470
20191201|2019-04-23 11:00,23,77.1,77.19,77,77,360
20191201|2019-04-23 11:30,23,77.02,77.02,76.54,76.74,460
20191201|2019-04-23 12:00,23,76.73,76.85,76.55,76.72,309
20191201|2019-04-23 12:30,23,76.65,76.77,76.65,76.74,77
20191201|2019-04-23 13:00,23,76.77,76.9,76.77,76.82,374
20191201|2019-04-23 20:00,24,76.61,76.77,76.61,76.69,45
20191201|2019-04-23 20:30,24,76.7,76.73,76.61,76.73,24
20191201|2019-04-23 21:00,24,76.68,76.69,76.66,76.67,11
20191201|2019-04-23 21:30,24,76.62,76.62,76.44,76.45,41
20191201|2019-04-23 22:00,24,76.44,76.45,76.34,76.45,89
20191201|2019-04-23 22:30,24,76.45,76.48,76.44,76.44,4
20191201|2019-04-24 00:00,24,76.39,76.39,76.38,76.38,11
20191201|2019-04-24 00:30,24,76.44,76.64,76.39,76.64,72
20191201|2019-04-24 01:00,24,76.67,76.67,76.64,76.64,13
20191201|2019-04-24 01:30,24,76.6,76.79,76.59,76.72,78
20191201|2019-04-24 02:30,24,76.69,76.72,76.69,76.72,2
20191201|2019-04-24 03:00,24,76.72,76.84,76.72,76.84,6
20191201|2019-04-24 03:30,24,76.85,76.87,76.85,76.87,12
20191201|2019-04-24 04:00,24,76.82,76.82,76.76,76.76,3
20191201|2019-04-24 04:30,24,76.65,76.65,76.63,76.63,6
20191201|2019-04-24 05:00,24,76.56,76.59,76.51,76.58,36
20191201|2019-04-24 05:30,24,76.52,76.55,76.51,76.55,20
20191201|2019-04-24 06:00,24,76.58,76.58,76.44,76.44,85
20191201|2019-04-24 06:30,24,76.54,76.75,76.54,76.75,65
20191201|2019-04-24 07:00,24,76.76,76.85,76.69,76.73,78
20191201|2019-04-24 07:30,24,76.71,76.71,76.53,76.53,13
20191201|2019-04-24 08:00,24,76.48,76.54,76.4,76.44,40
20191201|2019-04-24 08:30,24,76.48,76.65,76.35,76.35,375
20191201|2019-04-24 09:00,24,76.36,76.61,76.35,76.57,308
20191201|2019-04-24 09:30,24,76.59,76.67,76.3,76.33,211
20191201|2019-04-24 10:00,24,76.3,76.33,76.13,76.21,359
20191201|2019-04-24 10:30,24,76.23,76.23,76.05,76.18,323
20191201|2019-04-24 11:00,24,76.19,76.26,76.16,76.24,224
20191201|2019-04-24 11:30,24,76.23,76.24,76.2,76.23,198
20191201|2019-04-24 12:00,24,76.23,76.25,76.15,76.17,203
20191201|2019-04-24 12:30,24,76.17,76.21,76.16,76.2,78
20191201|2019-04-24 13:00,24,76.19,76.21,76.02,76.1,408
20191201|2019-04-24 20:00,25,76,76.19,76,76.17,58
20191201|2019-04-24 20:30,25,76.17,76.17,76.15,76.15,7
20191201|2019-04-24 21:00,25,76.15,76.26,76.15,76.26,32
20191201|2019-04-24 21:30,25,76.26,76.26,76.22,76.22,2
20191201|2019-04-24 22:00,25,76.28,76.35,76.21,76.31,27
20191201|2019-04-24 23:30,25,76.32,76.32,76.32,76.32,2
20191201|2019-04-25 00:30,25,76.29,76.29,76.29,76.29,2
20191201|2019-04-25 01:00,25,76.22,76.25,76.21,76.25,6
20191201|2019-04-25 01:30,25,76.19,76.2,76.11,76.11,41
20191201|2019-04-25 02:00,25,76.16,76.16,76.16,76.16,3
20191201|2019-04-25 02:30,25,76.12,76.16,76.12,76.15,15
20191201|2019-04-25 03:00,25,76.2,76.31,76.16,76.23,101
20191201|2019-04-25 03:30,25,76.25,76.25,76.23,76.23,2
20191201|2019-04-25 04:00,25,76.19,76.39,76.19,76.33,58
20191201|2019-04-25 04:30,25,76.39,76.4,76.28,76.34,62
20191201|2019-04-25 05:00,25,76.35,76.4,76.33,76.35,34
20191201|2019-04-25 05:30,25,76.21,76.31,76.15,76.3,10
20191201|2019-04-25 06:00,25,76.34,76.35,76.2,76.2,18
20191201|2019-04-25 06:30,25,76.27,76.45,76.27,76.33,31
20191201|2019-04-25 07:00,25,76.32,76.5,76.31,76.42,196
20191201|2019-04-25 07:30,25,76.43,76.49,76.29,76.45,130
20191201|2019-04-25 08:00,25,76.47,76.47,76.21,76.22,98
20191201|2019-04-25 08:30,25,76.19,76.23,76,76.19,290
20191201|2019-04-25 09:00,25,76.16,76.34,76.13,76.29,168
20191201|2019-04-25 09:30,25,76.28,76.35,76.05,76.14,260
20191201|2019-04-25 10:00,25,76.14,76.45,76.1,76.43,333
20191201|2019-04-25 10:30,25,76.43,76.55,76.41,76.52,566
20191201|2019-04-25 11:00,25,76.55,76.58,76.39,76.47,373
20191201|2019-04-25 11:30,25,76.5,76.75,76.49,76.7,540
20191201|2019-04-25 12:00,25,76.72,76.76,76.61,76.68,99
20191201|2019-04-25 12:30,25,76.71,76.85,76.63,76.85,190
20191201|2019-04-25 13:00,25,76.85,76.86,76.65,76.74,496
20191201|2019-04-25 20:00,26,76.76,76.76,76.58,76.68,110
20191201|2019-04-25 20:30,26,76.68,76.69,76.65,76.67,98
20191201|2019-04-25 21:00,26,76.67,76.68,76.65,76.66,49
20191201|2019-04-25 21:30,26,76.66,76.67,76.57,76.57,145
20191201|2019-04-25 22:00,26,76.55,76.68,76.41,76.6,75
20191201|2019-04-25 23:00,26,76.55,76.55,76.55,76.55,1
20191201|2019-04-25 23:30,26,76.54,76.54,76.54,76.54,2
20191201|2019-04-26 00:00,26,76.55,76.55,76.52,76.54,8
20191201|2019-04-26 00:30,26,76.51,76.51,76.37,76.37,38
20191201|2019-04-26 01:00,26,76.37,76.42,76.37,76.42,15
20191201|2019-04-26 01:30,26,76.51,76.53,76.43,76.44,17
20191201|2019-04-26 02:00,26,76.51,76.55,76.51,76.54,8
20191201|2019-04-26 02:30,26,76.44,76.44,76.43,76.43,2
20191201|2019-04-26 03:00,26,76.42,76.42,76.39,76.39,16
20191201|2019-04-26 03:30,26,76.39,76.41,76.39,76.41,3
20191201|2019-04-26 04:00,26,76.39,76.48,76.39,76.47,19
20191201|2019-04-26 04:30,26,76.46,76.48,76.45,76.45,13
20191201|2019-04-26 05:00,26,76.44,76.55,76.44,76.55,12
20191201|2019-04-26 05:30,26,76.52,76.59,76.45,76.45,11
20191201|2019-04-26 06:00,26,76.43,76.49,76.39,76.48,18
20191201|2019-04-26 06:30,26,76.39,76.42,76.37,76.42,38
20191201|2019-04-26 07:00,26,76.37,76.41,76.26,76.33,143
20191201|2019-04-26 07:30,26,76.3,76.41,76.16,76.17,97
20191201|2019-04-26 08:00,26,76.24,76.27,76.1,76.14,162
20191201|2019-04-26 08:30,26,76.19,76.21,75.97,76.03,267
20191201|2019-04-26 09:00,26,76.05,76.19,76,76.17,149
20191201|2019-04-26 09:30,26,76.16,76.28,76.12,76.13,76
20191201|2019-04-26 10:00,26,76.15,76.18,75.99,76.07,140
20191201|2019-04-26 10:30,26,76.05,76.09,75.96,75.99,93
20191201|2019-04-26 11:00,26,76.05,76.19,76.05,76.18,110
20191201|2019-04-26 11:30,26,76.13,76.2,76.11,76.2,45
20191201|2019-04-26 12:00,26,76.23,76.26,76.11,76.14,368
20191201|2019-04-26 12:30,26,76.18,76.28,76.12,76.25,63
20191201|2019-04-26 13:00,26,76.25,76.27,76.16,76.27,396
20191201|2019-04-28 20:00,29,76.27,76.44,76.26,76.37,61
20191201|2019-04-28 20:30,29,76.34,76.34,76.34,76.34,10
20191201|2019-04-28 21:00,29,76.39,76.43,76.39,76.43,24
20191201|2019-04-28 21:30,29,76.42,76.42,76.4,76.4,15
20191201|2019-04-28 22:30,29,76.33,76.34,76.33,76.34,6
20191201|2019-04-28 23:30,29,76.3,76.3,76.28,76.28,4
20191201|2019-04-29 00:00,29,76.35,76.35,76.35,76.35,1
20191201|2019-04-29 01:30,29,76.37,76.37,76.18,76.18,26
20191201|2019-04-29 02:00,29,76.19,76.23,76.11,76.19,42
20191201|2019-04-29 02:30,29,76.19,76.19,76.11,76.11,24
20191201|2019-04-29 03:00,29,76.17,76.19,76.17,76.19,6
20191201|2019-04-29 03:30,29,76.1,76.12,76.07,76.07,3
20191201|2019-04-29 04:00,29,76.1,76.1,76.07,76.07,4
20191201|2019-04-29 05:00,29,76.15,76.2,76.15,76.2,22
20191201|2019-04-29 05:30,29,76.18,76.28,76.18,76.27,16
20191201|2019-04-29 06:00,29,76.24,76.24,76.23,76.23,8
20191201|2019-04-29 07:00,29,76.18,76.35,76.12,76.26,103
20191201|2019-04-29 07:30,29,76.29,76.66,76.29,76.54,405
20191201|2019-04-29 08:00,29,76.52,76.52,76.17,76.18,203
20191201|2019-04-29 08:30,29,76.19,76.32,75.91,76.01,500
20191201|2019-04-29 09:00,29,76.04,76.06,75.83,75.91,232
20191201|2019-04-29 09:30,29,75.83,75.83,75.64,75.64,634
20191201|2019-04-29 10:00,29,75.63,75.79,75.63,75.71,231
20191201|2019-04-29 10:30,29,75.71,75.73,75.64,75.69,185
20191201|2019-04-29 11:00,29,75.66,75.77,75.65,75.71,81
20191201|2019-04-29 11:30,29,75.67,75.72,75.65,75.69,113
20191201|2019-04-29 12:00,29,75.69,75.73,75.62,75.62,108
20191201|2019-04-29 12:30,29,75.65,75.67,75.57,75.59,270
20191201|2019-04-29 13:00,29,75.58,75.7,75.58,75.64,338
20191201|2019-04-29 20:00,30,75.58,75.78,75.55,75.76,126
20191201|2019-04-29 20:30,30,75.75,75.78,75.75,75.75,46
20191201|2019-04-29 21:00,30,75.7,75.7,75.7,75.7,1
20191201|2019-04-29 21:30,30,75.68,75.69,75.68,75.69,4
20191201|2019-04-29 22:00,30,75.66,75.69,75.66,75.69,2
20191201|2019-04-29 22:30,30,75.67,75.67,75.67,75.67,1
20191201|2019-04-29 23:00,30,75.7,75.7,75.7,75.7,3
20191201|2019-04-29 23:30,30,75.71,75.71,75.7,75.7,17
20191201|2019-04-30 00:00,30,75.7,75.77,75.7,75.7,66
20191201|2019-04-30 00:30,30,75.7,75.82,75.7,75.82,75
20191201|2019-04-30 01:00,30,75.81,76,75.81,76,74
20191201|2019-04-30 01:30,30,75.97,76,75.85,75.9,86
20191201|2019-04-30 02:00,30,75.88,75.88,75.77,75.88,51
20191201|2019-04-30 02:30,30,75.88,75.88,75.88,75.88,1
20191201|2019-04-30 03:00,30,75.83,75.86,75.77,75.86,14
20191201|2019-04-30 03:30,30,75.88,75.88,75.86,75.86,12
20191201|2019-04-30 04:00,30,75.87,76.01,75.87,76.01,23
20191201|2019-04-30 04:30,30,75.95,75.98,75.92,75.92,4
20191201|2019-04-30 05:00,30,75.91,75.91,75.91,75.91,1
20191201|2019-04-30 05:30,30,75.82,75.96,75.8,75.96,23
20191201|2019-04-30 06:00,30,75.96,75.97,75.89,75.89,8
20191201|2019-04-30 06:30,30,75.91,75.91,75.81,75.81,5
20191201|2019-04-30 07:00,30,75.81,75.81,75.6,75.72,84
20191201|2019-04-30 07:30,30,75.73,75.91,75.73,75.75,171
20191201|2019-04-30 08:00,30,75.73,75.82,75.73,75.77,36
20191201|2019-04-30 08:30,30,75.74,75.77,75.62,75.73,76
20191201|2019-04-30 09:00,30,75.73,75.75,75.63,75.75,270
20191201|2019-04-30 09:30,30,75.76,75.76,75.55,75.56,214
20191201|2019-04-30 10:00,30,75.58,75.75,75.55,75.68,346
20191201|2019-04-30 10:30,30,75.65,75.73,75.6,75.68,63
20191201|2019-04-30 11:00,30,75.69,75.77,75.59,75.6,101
20191201|2019-04-30 11:30,30,75.6,75.61,75.55,75.56,171
20191201|2019-04-30 12:00,30,75.57,75.64,75.55,75.61,81
20191201|2019-04-30 12:30,30,75.59,75.81,75.59,75.73,141
20191201|2019-04-30 13:00,30,75.77,75.79,75.63,75.65,368
20191201|2019-04-30 20:00,1,75.63,75.65,75.63,75.65,2
20191201|2019-04-30 21:00,1,75.64,75.64,75.64,75.64,1
20191201|2019-04-30 21:30,1,75.67,75.72,75.67,75.72,8
20191201|2019-05-01 00:00,1,75.73,75.74,75.73,75.74,2
20191201|2019-05-01 02:00,1,75.66,75.66,75.66,75.66,1
20191201|2019-05-01 03:00,1,75.69,75.69,75.65,75.65,2
20191201|2019-05-01 03:30,1,75.62,75.63,75.55,75.55,46
20191201|2019-05-01 04:00,1,75.55,75.55,75.35,75.35,194
20191201|2019-05-01 04:30,1,75.34,75.37,75.2,75.26,163
20191201|2019-05-01 05:00,1,75.23,75.31,75.22,75.22,9
20191201|2019-05-01 05:30,1,75.27,75.32,75.27,75.31,4
20191201|2019-05-01 06:00,1,75.26,75.26,75.25,75.26,31
20191201|2019-05-01 06:30,1,75.2,75.22,75.19,75.21,22
20191201|2019-05-01 07:00,1,75.2,75.32,75.19,75.3,131
20191201|2019-05-01 07:30,1,75.26,75.26,75.12,75.12,113
20191201|2019-05-01 08:00,1,75.13,75.28,75.1,75.14,148
20191201|2019-05-01 08:30,1,75.12,75.13,75,75,559
20191201|2019-05-01 09:00,1,75,75.01,74.84,74.89,758
20191201|2019-05-01 09:30,1,74.95,74.95,74.83,74.89,421
20191201|2019-05-01 10:00,1,74.87,74.87,74.74,74.79,466
20191201|2019-05-01 10:30,1,74.76,74.85,74.71,74.82,316
20191201|2019-05-01 11:00,1,74.83,74.83,74.73,74.78,298
20191201|2019-05-01 11:30,1,74.77,74.84,74.71,74.77,387
20191201|2019-05-01 12:00,1,74.77,74.81,74.71,74.72,231
20191201|2019-05-01 12:30,1,74.71,75.25,74.71,75.25,489
20191201|2019-05-01 13:00,1,75.25,75.57,75.2,75.39,959
20191201|2019-05-01 20:00,2,75.22,75.3,75.17,75.3,8
20191201|2019-05-01 20:30,2,75.37,75.37,75.37,75.37,2
20191201|2019-05-01 21:00,2,75.3,75.3,75.3,75.3,1
20191201|2019-05-01 21:30,2,75.29,75.29,75.29,75.29,1
20191201|2019-05-01 22:30,2,75.2,75.2,75.2,75.2,1
20191201|2019-05-01 23:00,2,75.24,75.28,75.24,75.28,22
20191201|2019-05-01 23:30,2,75.28,75.28,75.28,75.28,1
20191201|2019-05-02 00:30,2,75.28,75.31,75.26,75.31,21
20191201|2019-05-02 01:00,2,75.18,75.19,75.18,75.19,3
20191201|2019-05-02 01:30,2,75.14,75.27,75.13,75.27,31
20191201|2019-05-02 02:00,2,75.29,75.29,75.29,75.29,1
20191201|2019-05-02 02:30,2,75.25,75.3,75.25,75.3,3
20191201|2019-05-02 03:00,2,75.35,75.43,75.35,75.39,5
20191201|2019-05-02 03:30,2,75.4,75.4,75.27,75.27,8
20191201|2019-05-02 04:00,2,75.11,75.12,75.09,75.09,6
20191201|2019-05-02 05:00,2,75.02,75.03,75.01,75.01,23
20191201|2019-05-02 05:30,2,75.08,75.09,75.08,75.09,7
20191201|2019-05-02 06:00,2,75.09,75.18,75.09,75.18,6
20191201|2019-05-02 06:30,2,75.14,75.17,75.1,75.1,5
20191201|2019-05-02 07:00,2,75.01,75.24,75.01,75.22,64
20191201|2019-05-02 07:30,2,75.2,75.2,74.9,75.03,237
20191201|2019-05-02 08:00,2,74.94,74.94,74.71,74.79,178
20191201|2019-05-02 08:30,2,74.81,74.86,74.69,74.76,133
20191201|2019-05-02 09:00,2,74.75,74.87,74.69,74.79,255
20191201|2019-05-02 09:30,2,74.79,74.85,74.66,74.69,417
20191201|2019-05-02 10:00,2,74.68,74.77,74.63,74.67,326
20191201|2019-05-02 10:30,2,74.66,74.72,74.51,74.55,531
20191201|2019-05-02 11:00,2,74.55,74.58,74.43,74.46,484
20191201|2019-05-02 11:30,2,74.45,74.51,74.43,74.47,264
20191201|2019-05-02 12:00,2,74.49,74.49,74.45,74.45,180
20191201|2019-05-02 12:30,2,74.45,74.47,74.4,74.44,263
20191201|2019-05-02 13:00,2,74.42,74.46,74.38,74.41,702
20191201|2019-05-02 20:00,3,74.48,74.58,74.42,74.58,66
20191201|2019-05-02 20:30,3,74.53,74.53,74.52,74.52,8
20191201|2019-05-02 21:30,3,74.55,74.55,74.54,74.55,4
20191201|2019-05-02 23:30,3,74.55,74.55,74.55,74.55,3
20191201|2019-05-03 00:00,3,74.56,74.56,74.53,74.53,2
20191201|2019-05-03 01:00,3,74.56,74.62,74.56,74.62,12
20191201|2019-05-03 01:30,3,74.61,74.61,74.57,74.57,2
20191201|2019-05-03 02:00,3,74.56,74.56,74.54,74.55,10
20191201|2019-05-03 02:30,3,74.57,74.61,74.57,74.61,9
20191201|2019-05-03 03:00,3,74.62,74.68,74.62,74.67,23
20191201|2019-05-03 03:30,3,74.62,74.67,74.59,74.67,25
20191201|2019-05-03 04:00,3,74.66,74.71,74.66,74.66,8
20191201|2019-05-03 04:30,3,74.65,74.67,74.64,74.67,15
20191201|2019-05-03 05:00,3,74.59,74.6,74.57,74.6,4
20191201|2019-05-03 05:30,3,74.61,74.65,74.58,74.58,4
20191201|2019-05-03 06:00,3,74.63,74.7,74.63,74.63,26
20191201|2019-05-03 06:30,3,74.62,74.72,74.6,74.69,36
20191201|2019-05-03 07:00,3,74.7,74.75,74.6,74.7,37
20191201|2019-05-03 07:30,3,74.75,75,74.62,74.88,167
20191201|2019-05-03 08:00,3,74.87,74.87,74.65,74.77,67
20191201|2019-05-03 08:30,3,74.66,74.73,74.54,74.69,105
20191201|2019-05-03 09:00,3,74.66,74.77,74.58,74.73,83
20191201|2019-05-03 09:30,3,74.67,74.67,74.47,74.5,140
20191201|2019-05-03 10:00,3,74.51,74.81,74.51,74.64,227
20191201|2019-05-03 10:30,3,74.6,74.61,74.47,74.53,95
20191201|2019-05-03 11:00,3,74.5,74.75,74.44,74.73,295
20191201|2019-05-03 11:30,3,74.71,74.72,74.57,74.67,47
20191201|2019-05-03 12:00,3,74.68,74.68,74.51,74.51,59
20191201|2019-05-03 12:30,3,74.5,74.55,74.47,74.52,48
20191201|2019-05-03 13:00,3,74.52,74.58,74.43,74.48,259
20191201|2019-05-05 20:00,6,74.07,74.13,73.51,73.51,850
20191201|2019-05-05 20:30,6,73.5,73.51,73.23,73.23,191
20191201|2019-05-05 21:00,6,73.29,73.5,73.28,73.36,186
20191201|2019-05-05 21:30,6,73.35,73.45,73.34,73.4,66
20191201|2019-05-05 22:00,6,73.36,73.37,73.35,73.35,6
20191201|2019-05-05 22:30,6,73.31,73.39,73.3,73.39,32
20191201|2019-05-05 23:00,6,73.39,73.4,73.39,73.4,18
20191201|2019-05-05 23:30,6,73.39,73.4,73.39,73.4,28
20191201|2019-05-06 00:00,6,73.37,73.4,73.35,73.36,29
20191201|2019-05-06 00:30,6,73.35,73.49,73.33,73.48,66
20191201|2019-05-06 01:00,6,73.45,73.45,73.34,73.34,12
20191201|2019-05-06 01:30,6,73.28,73.34,73.21,73.21,76
20191201|2019-05-06 02:00,6,73.25,73.25,73.23,73.23,4
20191201|2019-05-06 02:30,6,73.34,73.34,73.26,73.34,36
20191201|2019-05-06 03:00,6,73.29,73.29,73.22,73.25,14
20191201|2019-05-06 03:30,6,73.25,73.25,73.11,73.12,85
20191201|2019-05-06 04:00,6,73.12,73.16,73.1,73.13,26
20191201|2019-05-06 04:30,6,73.2,73.28,73.19,73.28,126
20191201|2019-05-06 05:00,6,73.22,73.23,73.16,73.2,24
20191201|2019-05-06 05:30,6,73.16,73.27,73.12,73.17,23
20191201|2019-05-06 06:00,6,73.19,73.25,73.19,73.21,139
20191201|2019-05-06 06:30,6,73.2,73.21,73.14,73.15,125
20191201|2019-05-06 07:00,6,73.1,73.1,72.75,72.83,571
20191201|2019-05-06 07:30,6,72.76,72.83,72.55,72.56,415
20191201|2019-05-06 08:00,6,72.64,72.98,72.61,72.7,281
20191201|2019-05-06 08:30,6,72.7,73.07,72.7,72.9,309
20191201|2019-05-06 09:00,6,72.9,72.92,72.74,72.76,168
20191201|2019-05-06 09:30,6,72.74,72.75,72.55,72.71,645
20191201|2019-05-06 10:00,6,72.7,72.72,72.6,72.67,651
20191201|2019-05-06 10:30,6,72.63,72.8,72.58,72.8,385
20191201|2019-05-06 11:00,6,72.83,72.86,72.65,72.68,253
20191201|2019-05-06 11:30,6,72.65,72.71,72.65,72.66,81
20191201|2019-05-06 12:00,6,72.66,72.75,72.66,72.7,52
20191201|2019-05-06 12:30,6,72.7,72.93,72.65,72.82,456
20191201|2019-05-06 13:00,6,72.75,72.96,72.66,72.81,535
20191201|2019-05-06 20:00,7,72.67,73.55,72.67,73.39,239
20191201|2019-05-06 20:30,7,73.44,73.5,73.29,73.42,42
20191201|2019-05-06 21:00,7,73.39,73.66,73.27,73.5,172
20191201|2019-05-06 21:30,7,73.46,73.56,73.46,73.51,29
20191201|2019-05-06 22:00,7,73.51,73.58,73.51,73.58,10
20191201|2019-05-06 22:30,7,73.59,73.59,73.58,73.59,5
20191201|2019-05-06 23:30,7,73.58,73.6,73.58,73.6,45
20191201|2019-05-07 00:00,7,73.61,73.62,73.51,73.6,55
20191201|2019-05-07 00:30,7,73.54,73.57,73.5,73.5,22
20191201|2019-05-07 01:00,7,73.46,73.57,73.46,73.57,16
20191201|2019-05-07 01:30,7,73.6,74.24,73.6,74.17,454
20191201|2019-05-07 02:00,7,74.17,74.17,74,74.08,52
20191201|2019-05-07 02:30,7,74,74.02,73.94,74.02,46
20191201|2019-05-07 03:00,7,74.09,74.13,73.96,73.96,36
20191201|2019-05-07 03:30,7,73.94,73.94,73.78,73.79,102
20191201|2019-05-07 04:00,7,73.79,73.79,73.61,73.78,49
20191201|2019-05-07 04:30,7,73.75,73.8,73.7,73.77,58
20191201|2019-05-07 05:00,7,73.8,73.9,73.51,73.63,393
20191201|2019-05-07 05:30,7,73.56,73.79,73.4,73.55,389
20191201|2019-05-07 06:00,7,73.58,73.65,73.55,73.56,18
20191201|2019-05-07 06:30,7,73.53,73.56,73.49,73.49,7
20191201|2019-05-07 07:00,7,73.46,73.47,73.25,73.3,176
20191201|2019-05-07 07:30,7,73.33,73.33,73.15,73.23,206
20191201|2019-05-07 08:00,7,73.25,73.45,73.22,73.27,822
20191201|2019-05-07 08:30,7,73.28,73.32,73.06,73.17,593
20191201|2019-05-07 09:00,7,73.14,73.28,73.06,73.06,498
20191201|2019-05-07 09:30,7,73.02,73.24,73,73.18,443
20191201|2019-05-07 10:00,7,73.16,73.17,72.95,72.96,486
20191201|2019-05-07 10:30,7,72.95,73.12,72.95,73.01,272
20191201|2019-05-07 11:00,7,73.02,73.05,72.85,72.91,384
20191201|2019-05-07 11:30,7,72.92,72.93,72.82,72.83,153
20191201|2019-05-07 12:00,7,72.84,72.93,72.83,72.86,46
20191201|2019-05-07 12:30,7,72.86,72.86,72.78,72.82,163
20191201|2019-05-07 13:00,7,72.82,72.85,72.61,72.61,1579
20191201|2019-05-07 20:00,8,72.63,72.8,72.63,72.78,225
20191201|2019-05-07 20:30,8,72.79,72.8,72.73,72.75,84
20191201|2019-05-07 21:00,8,72.79,72.82,72.79,72.82,22
20191201|2019-05-07 21:30,8,72.82,72.98,72.82,72.98,66
20191201|2019-05-07 22:00,8,72.95,73.09,72.91,73.09,37
20191201|2019-05-07 22:30,8,72.96,72.96,72.92,72.92,6
20191201|2019-05-07 23:00,8,72.95,72.95,72.9,72.9,11
20191201|2019-05-07 23:30,8,72.9,72.9,72.9,72.9,15
20191201|2019-05-08 00:00,8,72.96,73,72.96,73,9
20191201|2019-05-08 00:30,8,72.92,73.04,72.89,72.98,41
20191201|2019-05-08 01:00,8,72.9,73,72.86,72.87,50
20191201|2019-05-08 01:30,8,72.89,72.99,72.75,72.93,65
20191201|2019-05-08 02:00,8,72.92,73.1,72.9,73.01,86
20191201|2019-05-08 02:30,8,73,73,72.95,73,24
20191201|2019-05-08 03:00,8,73,73.1,72.96,72.96,14
20191201|2019-05-08 03:30,8,72.91,72.91,72.84,72.84,36
20191201|2019-05-08 04:00,8,72.86,72.87,72.77,72.86,33
20191201|2019-05-08 04:30,8,72.82,72.88,72.8,72.8,21
20191201|2019-05-08 05:00,8,72.79,72.82,72.7,72.75,141
20191201|2019-05-08 05:30,8,72.73,72.75,72.63,72.66,124
20191201|2019-05-08 06:00,8,72.62,72.64,72.58,72.58,302
20191201|2019-05-08 06:30,8,72.58,72.67,72.58,72.59,145
20191201|2019-05-08 07:00,8,72.58,72.61,72.42,72.45,773
20191201|2019-05-08 07:30,8,72.5,72.61,72.4,72.58,448
20191201|2019-05-08 08:00,8,72.61,72.61,72.46,72.47,200
20191201|2019-05-08 08:30,8,72.46,72.48,72.4,72.43,234
20191201|2019-05-08 09:00,8,72.41,72.42,72.1,72.13,1718
20191201|2019-05-08 09:30,8,72.1,72.49,72.01,72.41,805
20191201|2019-05-08 10:00,8,72.42,72.57,72.23,72.42,549
20191201|2019-05-08 10:30,8,72.37,72.55,72.32,72.48,208
20191201|2019-05-08 11:00,8,72.41,72.49,72.37,72.38,167
20191201|2019-05-08 11:30,8,72.39,72.51,72.37,72.48,421
20191201|2019-05-08 12:00,8,72.46,72.55,72.42,72.53,70
20191201|2019-05-08 12:30,8,72.5,72.58,72.4,72.46,224
20191201|2019-05-08 13:00,8,72.41,72.48,72.39,72.48,431
20191201|2019-05-08 20:00,9,72.39,72.41,72.14,72.22,226
20191201|2019-05-08 20:30,9,72.2,72.2,72.2,72.2,3
20191201|2019-05-08 21:00,9,72.14,72.14,72.14,72.14,2
20191201|2019-05-08 21:30,9,72.14,72.14,72.14,72.14,3
20191201|2019-05-08 23:00,9,72.18,72.18,72.18,72.18,2
20191201|2019-05-08 23:30,9,72.17,72.18,72.17,72.17,41
20191201|2019-05-09 00:00,9,72.11,72.11,72.09,72.09,41
20191201|2019-05-09 00:30,9,72.09,72.12,72.04,72.12,72
20191201|2019-05-09 01:00,9,72.09,72.1,72,72,34
20191201|2019-05-09 01:30,9,72,72.02,71.91,71.96,310
20191201|2019-05-09 02:00,9,71.91,71.95,71.91,71.92,23
20191201|2019-05-09 02:30,9,71.95,71.95,71.81,71.81,66
20191201|2019-05-09 03:00,9,71.91,72.47,71.91,72.05,225
20191201|2019-05-09 03:30,9,72,72.04,72,72.04,12
20191201|2019-05-09 04:30,9,71.99,72,71.95,71.95,7
20191201|2019-05-09 05:00,9,72.01,72.14,72.01,72.14,11
20191201|2019-05-09 05:30,9,72.13,72.13,72.01,72.01,19
20191201|2019-05-09 06:00,9,72.07,72.08,71.97,72.03,70
20191201|2019-05-09 06:30,9,72.04,72.04,71.85,71.91,74
20191201|2019-05-09 07:00,9,71.91,71.91,71.69,71.76,191
20191201|2019-05-09 07:30,9,71.71,71.78,71.46,71.49,583
20191201|2019-05-09 08:00,9,71.49,71.66,71.27,71.4,1087
20191201|2019-05-09 08:30,9,71.4,71.63,70.97,70.97,823
20191201|2019-05-09 09:00,9,70.99,71.01,70.7,70.8,588
20191201|2019-05-09 09:30,9,70.8,70.86,70.7,70.8,500
20191201|2019-05-09 10:00,9,70.78,70.79,70.25,70.32,592
20191201|2019-05-09 10:30,9,70.37,70.95,70.29,70.65,543
20191201|2019-05-09 11:00,9,70.62,70.82,70.49,70.82,437
20191201|2019-05-09 11:30,9,70.8,70.93,70.6,70.92,603
20191201|2019-05-09 12:00,9,70.89,70.95,70.71,70.82,269
20191201|2019-05-09 12:30,9,70.85,70.87,70.69,70.69,263
20191201|2019-05-09 13:00,9,70.65,70.82,70.51,70.51,796
20191201|2019-05-09 20:00,10,70.58,71.36,70.58,71.1,705
20191201|2019-05-09 20:30,10,71.16,71.47,71.16,71.47,100
20191201|2019-05-09 21:00,10,71.39,71.61,71.38,71.5,141
20191201|2019-05-09 21:30,10,71.43,71.45,71.17,71.29,45
20191201|2019-05-09 22:00,10,71.21,71.29,71.06,71.06,29
20191201|2019-05-09 22:30,10,71.09,71.14,71.07,71.14,11
20191201|2019-05-09 23:00,10,71.14,71.14,70.8,70.8,17
20191201|2019-05-09 23:30,10,70.81,70.81,70.6,70.8,136
20191201|2019-05-10 00:00,10,70.7,70.93,70.7,70.93,15
20191201|2019-05-10 00:30,10,70.93,71.15,70.93,71.15,14
20191201|2019-05-10 01:30,10,70.97,70.97,70.93,70.93,4
20191201|2019-05-10 02:00,10,70.93,70.93,70.78,70.78,2
20191201|2019-05-10 02:30,10,70.85,70.86,70.8,70.8,12
20191201|2019-05-10 03:00,10,70.8,70.8,70.66,70.69,30
20191201|2019-05-10 03:30,10,70.66,70.71,70.57,70.57,54
20191201|2019-05-10 04:00,10,70.58,70.62,70.51,70.58,42
20191201|2019-05-10 04:30,10,70.6,70.62,70.56,70.62,63
20191201|2019-05-10 05:00,10,70.58,70.58,70.58,70.58,1
20191201|2019-05-10 05:30,10,70.65,70.8,70.57,70.6,33
20191201|2019-05-10 06:00,10,70.63,70.72,70.63,70.69,37
20191201|2019-05-10 06:30,10,70.69,70.81,70.69,70.71,79
20191201|2019-05-10 07:00,10,70.74,70.74,70.5,70.58,243
20191201|2019-05-10 07:30,10,70.58,70.65,70.57,70.65,249
20191201|2019-05-10 08:00,10,70.65,70.7,70.55,70.68,297
20191201|2019-05-10 08:30,10,70.59,70.7,70.47,70.63,886
20191201|2019-05-10 09:00,10,70.61,70.78,70.41,70.51,605
20191201|2019-05-10 09:30,10,70.5,70.54,70.28,70.31,594
20191201|2019-05-10 10:00,10,70.32,70.32,70.15,70.2,591
20191201|2019-05-10 10:30,10,70.2,70.26,70.13,70.19,419
20191201|2019-05-10 11:00,10,70.2,70.26,70.02,70.06,749
20191201|2019-05-10 11:30,10,70.06,70.2,69.87,69.88,731
20191201|2019-05-10 12:00,10,69.89,70.02,69.88,70,464
20191201|2019-05-10 12:30,10,69.96,69.96,69.81,69.87,255
20191201|2019-05-10 13:00,10,69.89,69.89,69.3,69.41,1379
20191201|2019-05-12 20:00,13,69.25,69.39,68,68.5,1331
20191201|2019-05-12 20:30,13,68.59,68.59,67.95,67.97,424
20191201|2019-05-12 21:00,13,67.95,68.1,67.85,68.03,280
20191201|2019-05-12 21:30,13,68,68.06,67.98,68.05,75
20191201|2019-05-12 22:00,13,68.13,68.14,68.04,68.04,32
20191201|2019-05-12 22:30,13,68.13,68.14,68.13,68.14,11
20191201|2019-05-12 23:00,13,68.05,68.05,68.01,68.01,4
20191201|2019-05-12 23:30,13,68.12,68.26,68.12,68.16,60
20191201|2019-05-13 00:00,13,68.16,68.24,68.15,68.17,62
20191201|2019-05-13 00:30,13,68.22,68.28,68.05,68.19,92
20191201|2019-05-13 01:00,13,68.15,68.2,68.03,68.05,56
20191201|2019-05-13 01:30,13,68.04,68.15,68.03,68.15,74
20191201|2019-05-13 02:00,13,68.07,68.15,68.07,68.11,27
20191201|2019-05-13 02:30,13,68.1,68.11,68.05,68.06,112
20191201|2019-05-13 03:00,13,68.14,68.29,68.14,68.29,110
20191201|2019-05-13 03:30,13,68.2,68.2,68.04,68.05,28
20191201|2019-05-13 04:00,13,68.08,68.27,68.02,68.1,45
20191201|2019-05-13 04:30,13,68.11,68.14,68.07,68.09,26
20191201|2019-05-13 05:00,13,68.12,68.15,68.09,68.14,13
20191201|2019-05-13 05:30,13,68.14,68.18,68.14,68.15,31
20191201|2019-05-13 06:00,13,68.15,68.17,68.05,68.13,117
20191201|2019-05-13 06:30,13,68.07,68.08,68.01,68.08,31
20191201|2019-05-13 07:00,13,68.02,68.02,67.65,67.74,805
20191201|2019-05-13 07:30,13,67.72,67.82,67.5,67.59,672
20191201|2019-05-13 08:00,13,67.56,67.62,66.48,66.54,2952
20191201|2019-05-13 08:30,13,66.54,66.54,66.4,66.4,1021
20191201|2019-05-13 09:00,13,66.4,66.42,66.4,66.4,571
20191201|2019-05-13 09:30,13,66.4,66.4,66.4,66.4,57
20191201|2019-05-13 10:00,13,66.4,66.4,66.4,66.4,111
20191201|2019-05-13 10:30,13,66.4,66.4,66.4,66.4,41
20191201|2019-05-13 11:30,13,66.4,66.4,66.4,66.4,67
20191201|2019-05-13 12:00,13,66.4,66.46,66.4,66.4,990
20191201|2019-05-13 12:30,13,66.4,66.86,66.4,66.51,1209
20191201|2019-05-13 13:00,13,66.47,66.78,66.4,66.7,1114
20191201|2019-05-13 20:00,14,66.42,66.92,65.86,65.88,1397
20191201|2019-05-13 20:30,14,65.93,66.09,65.9,66.04,72
20191201|2019-05-13 21:00,14,66.03,66.03,65.9,65.9,11
20191201|2019-05-13 21:30,14,65.9,65.95,65.87,65.88,59
20191201|2019-05-13 22:00,14,65.87,65.87,65.61,65.61,348
20191201|2019-05-13 22:30,14,65.61,65.61,65.5,65.53,232
20191201|2019-05-13 23:00,14,65.54,65.54,65.42,65.44,125
20191201|2019-05-13 23:30,14,65.44,65.5,65.42,65.44,33
20191201|2019-05-14 00:00,14,65.5,65.5,65.49,65.5,7
20191201|2019-05-14 00:30,14,65.5,65.5,65.48,65.5,12
20191201|2019-05-14 01:00,14,65.49,65.5,65.38,65.38,67
20191201|2019-05-14 01:30,14,65.38,65.42,65.3,65.3,109
20191201|2019-05-14 02:00,14,65.3,65.4,65.25,65.38,180
20191201|2019-05-14 02:30,14,65.4,65.4,65.3,65.39,97
20191201|2019-05-14 03:00,14,65.36,65.6,65.35,65.5,261
20191201|2019-05-14 03:30,14,65.45,65.98,65.45,65.96,188
20191201|2019-05-14 04:00,14,65.95,66.78,65.84,66.45,231
20191201|2019-05-14 04:30,14,66.49,67.23,66.49,66.89,192
20191201|2019-05-14 05:00,14,66.89,66.89,66.6,66.69,85
20191201|2019-05-14 05:30,14,66.61,67.32,66.6,67.17,173
20191201|2019-05-14 06:00,14,67.15,67.33,67.15,67.19,129
20191201|2019-05-14 06:30,14,67.19,67.19,67.04,67.19,40
20191201|2019-05-14 07:00,14,67.17,67.3,66.83,67.16,313
20191201|2019-05-14 07:30,14,67.15,67.15,66.82,66.82,272
20191201|2019-05-14 08:00,14,66.82,66.82,66.05,66.16,1304
20191201|2019-05-14 08:30,14,66.15,66.4,66.1,66.27,1363
20191201|2019-05-14 09:00,14,66.26,66.47,66.15,66.27,443
20191201|2019-05-14 09:30,14,66.26,67.16,66.14,66.83,895
20191201|2019-05-14 10:00,14,66.88,67.12,66.71,67.04,638
20191201|2019-05-14 10:30,14,67.06,67.09,66.77,66.92,364
20191201|2019-05-14 11:00,14,66.93,67.01,66.8,66.93,279
20191201|2019-05-14 11:30,14,66.91,67.02,66.83,66.92,507
20191201|2019-05-14 12:00,14,66.92,67.4,66.91,67.4,349
20191201|2019-05-14 12:30,14,67.4,67.4,67.26,67.39,329
20191201|2019-05-14 13:00,14,67.39,67.44,66.87,66.88,791
20191201|2019-05-14 20:00,15,67.29,67.29,66.97,67.25,88
20191201|2019-05-14 20:30,15,67.25,67.4,67.25,67.34,109
20191201|2019-05-14 21:00,15,67.3,67.3,67.05,67.1,48
20191201|2019-05-14 21:30,15,67.21,67.42,67.2,67.4,37
20191201|2019-05-14 22:00,15,67.46,67.48,67,67,181
20191201|2019-05-14 22:30,15,67,67.3,67,67.3,18
20191201|2019-05-14 23:00,15,67.34,67.39,67.34,67.39,2
20191201|2019-05-14 23:30,15,67.29,67.29,67.14,67.23,18
20191201|2019-05-15 00:00,15,67.2,67.25,67.17,67.21,50
20191201|2019-05-15 00:30,15,67.22,67.39,67.2,67.24,116
20191201|2019-05-15 01:00,15,67.2,67.2,67.09,67.15,47
20191201|2019-05-15 01:30,15,67.1,67.15,67.05,67.09,39
20191201|2019-05-15 02:00,15,67.17,67.32,67.14,67.32,49
20191201|2019-05-15 02:30,15,67.29,67.29,67.1,67.1,111
20191201|2019-05-15 03:00,15,67.1,67.1,66.89,66.91,148
20191201|2019-05-15 03:30,15,66.91,66.98,66.82,66.95,97
20191201|2019-05-15 04:00,15,66.95,67.1,66.92,67.03,66
20191201|2019-05-15 04:30,15,67.03,67.11,67.01,67.1,44
20191201|2019-05-15 05:00,15,67.13,67.2,67.13,67.14,28
20191201|2019-05-15 05:30,15,67.15,67.35,67.15,67.35,115
20191201|2019-05-15 06:00,15,67.36,67.55,67.31,67.46,214
20191201|2019-05-15 06:30,15,67.45,67.45,67.21,67.26,70
20191201|2019-05-15 07:00,15,67.26,67.26,66.84,67,237
20191201|2019-05-15 07:30,15,67.01,67.17,66.71,66.74,480
20191201|2019-05-15 08:00,15,66.73,67.1,66.73,67,800
20191201|2019-05-15 08:30,15,66.92,66.92,66.53,66.77,773
20191201|2019-05-15 09:00,15,66.75,67.31,66.71,67.22,371
20191201|2019-05-15 09:30,15,67.2,67.32,66.99,67.07,236
20191201|2019-05-15 10:00,15,67.07,67.15,66.97,67.01,217
20191201|2019-05-15 10:30,15,67.04,67.15,66.97,67.01,108
20191201|2019-05-15 11:00,15,67.01,67.17,66.99,67.01,204
20191201|2019-05-15 11:30,15,67.01,67.33,66.96,67.28,223
20191201|2019-05-15 12:00,15,67.29,67.4,67.02,67.09,185
20191201|2019-05-15 12:30,15,67.06,67.22,67,67.16,51
20191201|2019-05-15 13:00,15,67.16,67.16,66.77,66.96,674
20191201|2019-05-15 20:00,16,66.94,67.5,66.91,67.5,149
20191201|2019-05-15 20:30,16,67.52,67.53,67.31,67.31,18
20191201|2019-05-15 21:00,16,67.3,67.3,67.3,67.3,8
20191201|2019-05-15 21:30,16,67.3,67.43,67.3,67.43,17
20191201|2019-05-15 22:00,16,67.35,67.4,67.35,67.4,2
20191201|2019-05-15 22:30,16,67.42,67.43,67.42,67.43,6
20191201|2019-05-15 23:00,16,67.42,67.42,67.42,67.42,3
20191201|2019-05-16 00:00,16,67.41,67.44,67.4,67.4,6
20191201|2019-05-16 00:30,16,67.35,67.45,67.34,67.34,12
20191201|2019-05-16 01:00,16,67.31,67.31,67.19,67.19,26
20191201|2019-05-16 01:30,16,67.17,67.27,67.17,67.27,17
20191201|2019-05-16 02:00,16,67.17,67.25,67.17,67.19,15
20191201|2019-05-16 02:30,16,67.2,67.24,67.2,67.21,8
20191201|2019-05-16 03:00,16,67.21,67.21,67.15,67.21,21
20191201|2019-05-16 03:30,16,67.2,67.2,67.12,67.13,36
20191201|2019-05-16 04:00,16,67.12,67.18,67.12,67.18,8
20191201|2019-05-16 04:30,16,67.2,67.2,67.2,67.2,1
20191201|2019-05-16 05:00,16,67.23,67.25,67.22,67.25,27
20191201|2019-05-16 05:30,16,67.26,67.43,67.26,67.35,75
20191201|2019-05-16 06:00,16,67.34,67.38,67.34,67.38,9
20191201|2019-05-16 06:30,16,67.31,67.41,67.24,67.36,23
20191201|2019-05-16 07:00,16,67.38,67.42,67.24,67.24,196
20191201|2019-05-16 07:30,16,67.23,67.38,67.23,67.32,173
20191201|2019-05-16 08:00,16,67.33,67.42,67.15,67.22,361
20191201|2019-05-16 08:30,16,67.21,67.35,66.93,67.23,899
20191201|2019-05-16 09:00,16,67.16,67.24,66.94,67.12,577
20191201|2019-05-16 09:30,16,67.09,67.2,66.93,67.13,273
20191201|2019-05-16 10:00,16,67.13,67.14,66.88,67.07,451
20191201|2019-05-16 10:30,16,67.04,67.18,66.95,67.12,190
20191201|2019-05-16 11:00,16,67.11,67.13,66.95,67.12,86
20191201|2019-05-16 11:30,16,67.09,67.2,67.02,67.19,118
20191201|2019-05-16 12:00,16,67.17,67.17,67.06,67.16,58
20191201|2019-05-16 12:30,16,67.16,67.26,67.1,67.1,277
20191201|2019-05-16 13:00,16,67.1,67.21,66.95,67.21,389
20191201|2019-05-16 20:00,17,67.27,67.27,66.88,66.88,94
20191201|2019-05-16 20:30,17,66.89,66.99,66.87,66.88,28
20191201|2019-05-16 21:00,17,66.92,66.95,66.86,66.89,33
20191201|2019-05-16 21:30,17,66.89,66.9,66.77,66.79,184
20191201|2019-05-16 22:00,17,66.77,66.81,66.69,66.7,208
20191201|2019-05-16 22:30,17,66.71,66.8,66.71,66.8,4
20191201|2019-05-16 23:30,17,66.79,66.84,66.79,66.84,8
20191201|2019-05-17 00:00,17,66.88,66.88,66.88,66.88,1
20191201|2019-05-17 00:30,17,66.77,66.79,66.69,66.69,136
20191201|2019-05-17 01:00,17,66.77,66.77,66.57,66.66,144
20191201|2019-05-17 01:30,17,66.67,66.85,66.67,66.85,22
20191201|2019-05-17 02:00,17,66.88,66.97,66.88,66.97,4
20191201|2019-05-17 02:30,17,66.89,67,66.75,66.93,84
20191201|2019-05-17 03:00,17,66.91,67.05,66.91,67.05,26
20191201|2019-05-17 03:30,17,67.04,67.11,67,67,6
20191201|2019-05-17 04:00,17,67.05,67.12,66.88,66.92,92
20191201|2019-05-17 04:30,17,66.85,66.91,66.75,66.75,24
20191201|2019-05-17 05:00,17,66.79,66.8,66.78,66.8,11
20191201|2019-05-17 05:30,17,66.8,66.97,66.8,66.94,9
20191201|2019-05-17 06:00,17,66.97,66.97,66.87,66.94,24
20191201|2019-05-17 06:30,17,66.94,67.03,66.84,66.84,17
20191201|2019-05-17 07:00,17,66.82,66.82,66.58,66.58,152
20191201|2019-05-17 07:30,17,66.56,66.67,66.56,66.59,131
20191201|2019-05-17 08:00,17,66.6,66.75,66.57,66.59,492
20191201|2019-05-17 08:30,17,66.57,66.62,66.56,66.57,350
20191201|2019-05-17 09:00,17,66.56,66.6,66.5,66.5,558
20191201|2019-05-17 09:30,17,66.52,66.71,66.45,66.67,570
20191201|2019-05-17 10:00,17,66.68,66.71,66.52,66.59,371
20191201|2019-05-17 10:30,17,66.58,66.58,66.5,66.51,239
20191201|2019-05-17 11:00,17,66.54,66.57,66.43,66.48,264
20191201|2019-05-17 11:30,17,66.5,66.61,66.45,66.58,194
20191201|2019-05-17 12:00,17,66.49,66.5,66.43,66.45,117
20191201|2019-05-17 12:30,17,66.45,66.59,66.37,66.55,412
20191201|2019-05-17 13:00,17,66.52,66.57,66.31,66.32,814
20191201|2019-05-19 20:00,20,66.64,66.72,66.39,66.61,445
20191201|2019-05-19 20:30,20,66.5,66.62,66.39,66.62,116
20191201|2019-05-19 21:00,20,66.5,66.5,66.48,66.48,4
20191201|2019-05-19 21:30,20,66.47,66.47,66.33,66.4,79
20191201|2019-05-19 22:00,20,66.42,66.46,66.33,66.33,95
20191201|2019-05-19 22:30,20,66.33,66.33,66.3,66.3,170
20191201|2019-05-19 23:00,20,66.28,66.3,66.28,66.3,6
20191201|2019-05-19 23:30,20,66.3,66.34,66.3,66.32,32
20191201|2019-05-20 00:30,20,66.3,66.32,66.3,66.3,14
20191201|2019-05-20 01:00,20,66.34,66.4,66.3,66.4,45
20191201|2019-05-20 01:30,20,66.32,66.34,66.22,66.33,387
20191201|2019-05-20 02:00,20,66.26,66.3,66.2,66.25,157
20191201|2019-05-20 02:30,20,66.22,66.34,66.22,66.34,21
20191201|2019-05-20 03:00,20,66.38,66.5,66.38,66.48,14
20191201|2019-05-20 03:30,20,66.48,66.49,66.34,66.35,30
20191201|2019-05-20 04:00,20,66.34,66.43,66.34,66.4,36
20191201|2019-05-20 04:30,20,66.35,66.35,66.35,66.35,8
20191201|2019-05-20 05:00,20,66.39,66.49,66.34,66.36,46
20191201|2019-05-20 05:30,20,66.35,66.35,66.32,66.32,14
20191201|2019-05-20 06:00,20,66.33,66.36,66.32,66.32,17
20191201|2019-05-20 06:30,20,66.36,66.39,66.34,66.39,6
20191201|2019-05-20 07:00,20,66.39,66.41,66.27,66.4,339
20191201|2019-05-20 07:30,20,66.32,66.35,66.24,66.31,132
20191201|2019-05-20 08:00,20,66.31,66.41,66.27,66.27,229
20191201|2019-05-20 08:30,20,66.27,66.37,66.18,66.27,366
20191201|2019-05-20 09:00,20,66.31,66.4,66.22,66.27,152
20191201|2019-05-20 09:30,20,66.22,66.8,66.21,66.8,401
20191201|2019-05-20 10:00,20,66.78,66.79,66.59,66.79,238
20191201|2019-05-20 10:30,20,66.79,66.96,66.76,66.81,179
20191201|2019-05-20 11:00,20,66.8,66.95,66.8,66.87,89
20191201|2019-05-20 11:30,20,66.88,66.92,66.8,66.89,34
20191201|2019-05-20 12:00,20,66.86,66.88,66.75,66.75,75
20191201|2019-05-20 12:30,20,66.76,66.88,66.76,66.88,32
20191201|2019-05-20 13:00,20,66.87,67.7,66.87,67.67,1208
20191201|2019-05-20 20:00,21,67.6,67.69,67.52,67.54,156
20191201|2019-05-20 20:30,21,67.55,67.67,67.55,67.62,31
20191201|2019-05-20 21:00,21,67.62,67.62,67.62,67.62,6
20191201|2019-05-20 21:30,21,67.67,67.67,67.62,67.67,23
20191201|2019-05-20 22:00,21,67.69,67.74,67.62,67.74,129
20191201|2019-05-20 22:30,21,67.74,67.77,67.74,67.76,20
20191201|2019-05-20 23:00,21,67.75,67.75,67.72,67.72,4
20191201|2019-05-21 00:00,21,67.72,67.79,67.72,67.79,29
20191201|2019-05-21 00:30,21,67.79,67.79,67.72,67.74,57
20191201|2019-05-21 01:00,21,67.79,67.79,67.53,67.54,71
20191201|2019-05-21 01:30,21,67.54,67.54,67.25,67.25,119
20191201|2019-05-21 02:00,21,67.29,67.29,67.1,67.15,63
20191201|2019-05-21 02:30,21,67.17,67.38,67.17,67.29,54
20191201|2019-05-21 03:00,21,67.39,67.47,67.35,67.35,15
20191201|2019-05-21 03:30,21,67.43,67.45,67.38,67.43,36
20191201|2019-05-21 04:00,21,67.39,67.42,67.39,67.42,11
20191201|2019-05-21 04:30,21,67.42,67.43,67.28,67.28,26
20191201|2019-05-21 05:00,21,67.34,67.44,67.34,67.44,17
20191201|2019-05-21 05:30,21,67.46,67.5,67.42,67.45,29
20191201|2019-05-21 06:00,21,67.39,67.39,67.29,67.35,9
20191201|2019-05-21 06:30,21,67.35,67.35,67.19,67.19,15
20191201|2019-05-21 07:00,21,67.43,67.43,67.12,67.19,49
20191201|2019-05-21 07:30,21,67.15,67.31,67.14,67.25,133
20191201|2019-05-21 08:00,21,67.34,67.39,66.95,66.97,353
20191201|2019-05-21 08:30,21,66.97,66.97,66.63,66.67,1196
20191201|2019-05-21 09:00,21,66.64,66.68,66.62,66.67,420
20191201|2019-05-21 09:30,21,66.67,67.01,66.64,67.01,478
20191201|2019-05-21 10:00,21,67.02,67.21,66.99,67.06,276
20191201|2019-05-21 10:30,21,67.04,67.05,66.76,66.8,119
20191201|2019-05-21 11:00,21,66.79,66.87,66.7,66.82,96
20191201|2019-05-21 11:30,21,66.83,67,66.82,66.88,58
20191201|2019-05-21 12:00,21,66.88,67.01,66.88,66.97,99
20191201|2019-05-21 12:30,21,67.01,67.05,66.93,67,99
20191201|2019-05-21 13:00,21,66.96,67.01,66.86,66.86,205
20191201|2019-05-21 20:00,22,66.95,66.96,66.75,66.83,43
20191201|2019-05-21 20:30,22,66.79,66.89,66.79,66.86,22
20191201|2019-05-21 21:00,22,66.8,66.88,66.8,66.88,4
20191201|2019-05-21 21:30,22,66.76,66.76,66.71,66.71,10
20191201|2019-05-21 22:00,22,66.71,66.71,66.66,66.66,29
20191201|2019-05-21 22:30,22,66.67,66.68,66.67,66.68,4
20191201|2019-05-21 23:00,22,66.68,66.68,66.68,66.68,1
20191201|2019-05-21 23:30,22,66.71,66.88,66.71,66.88,34
20191201|2019-05-22 00:30,22,66.76,66.76,66.54,66.54,181
20191201|2019-05-22 01:00,22,66.54,66.54,66,66.15,965
20191201|2019-05-22 01:30,22,66.15,66.31,65.96,66,286
20191201|2019-05-22 02:00,22,66.02,66.06,65.9,65.91,215
20191201|2019-05-22 02:30,22,65.9,65.97,65.87,65.93,91
20191201|2019-05-22 03:00,22,65.92,65.99,65.92,65.99,35
20191201|2019-05-22 03:30,22,65.96,66.08,65.96,66.08,91
20191201|2019-05-22 04:00,22,66.05,66.25,66.05,66.23,115
20191201|2019-05-22 04:30,22,66.19,66.22,66.18,66.19,46
20191201|2019-05-22 05:00,22,66.19,66.26,66.04,66.11,80
20191201|2019-05-22 05:30,22,66.11,66.19,66.06,66.1,21
20191201|2019-05-22 06:00,22,66.1,66.1,65.87,65.96,84
20191201|2019-05-22 06:30,22,65.94,66.02,65.94,65.98,20
20191201|2019-05-22 07:00,22,65.95,66.13,65.85,65.96,166
20191201|2019-05-22 07:30,22,65.99,66.2,65.99,66.2,40
20191201|2019-05-22 08:00,22,66.18,66.3,66.15,66.22,242
20191201|2019-05-22 08:30,22,66.16,66.37,66.13,66.34,346
20191201|2019-05-22 09:00,22,66.36,66.36,66.03,66.16,234
20191201|2019-05-22 09:30,22,66.1,66.13,65.89,66.01,350
20191201|2019-05-22 10:00,22,65.99,66.29,65.97,66.21,209
20191201|2019-05-22 10:30,22,66.19,66.37,66.11,66.31,233
20191201|2019-05-22 11:00,22,66.29,66.37,66.09,66.11,95
20191201|2019-05-22 11:30,22,66.14,66.22,66.03,66.03,107
20191201|2019-05-22 12:00,22,66.03,66.1,65.95,66.05,366
20191201|2019-05-22 12:30,22,66.06,66.09,65.97,66.08,150
20191201|2019-05-22 13:00,22,66.1,66.32,66.09,66.09,212
20191201|2019-05-22 20:00,23,66.18,66.26,66.03,66.03,483
20191201|2019-05-22 20:30,23,66.06,66.06,66,66,276
20191201|2019-05-22 21:00,23,65.99,66,65.95,65.95,53
20191201|2019-05-22 21:30,23,65.95,66.38,65.94,66.24,202
20191201|2019-05-22 22:00,23,66.33,66.33,66.18,66.18,44
20191201|2019-05-22 22:30,23,66.15,66.18,66.15,66.18,2
20191201|2019-05-22 23:00,23,66.18,66.18,66.18,66.18,5
20191201|2019-05-23 00:00,23,66.22,66.22,66.22,66.22,2
20191201|2019-05-23 00:30,23,66.16,66.16,66.16,66.16,2
20191201|2019-05-23 01:00,23,66.21,66.21,65.96,66,149
20191201|2019-05-23 01:30,23,66,66.12,65.99,66.06,66
20191201|2019-05-23 02:00,23,66.06,66.06,66.03,66.06,14
20191201|2019-05-23 02:30,23,66.06,66.28,66.06,66.24,36
20191201|2019-05-23 03:00,23,66.23,66.26,66.12,66.12,12
20191201|2019-05-23 03:30,23,66.11,66.17,66.11,66.16,21
20191201|2019-05-23 04:00,23,66.18,66.29,66.18,66.26,113
20191201|2019-05-23 04:30,23,66.23,66.24,66.15,66.2,40
20191201|2019-05-23 05:00,23,66.15,66.26,66.15,66.26,35
20191201|2019-05-23 05:30,23,66.29,66.32,66.26,66.26,53
20191201|2019-05-23 06:00,23,66.29,66.69,66.29,66.65,208
20191201|2019-05-23 06:30,23,66.67,66.67,66.52,66.56,49
20191201|2019-05-23 07:00,23,66.55,66.68,66.49,66.52,264
20191201|2019-05-23 07:30,23,66.5,66.81,66.39,66.81,415
20191201|2019-05-23 08:00,23,66.78,67.11,66.76,67.1,570
20191201|2019-05-23 08:30,23,67.04,67.3,66.88,66.91,717
20191201|2019-05-23 09:00,23,66.92,67.13,66.92,67.07,323
20191201|2019-05-23 09:30,23,67.09,67.2,67,67.16,492
20191201|2019-05-23 10:00,23,67.2,67.32,67.17,67.32,420
20191201|2019-05-23 10:30,23,67.32,67.59,67.32,67.55,411
20191201|2019-05-23 11:00,23,67.52,67.54,67.09,67.23,253
20191201|2019-05-23 11:30,23,67.18,67.18,66.89,66.97,216
20191201|2019-05-23 12:00,23,67.02,67.22,67,67.22,133
20191201|2019-05-23 12:30,23,67.22,67.22,66.89,66.92,143
20191201|2019-05-23 13:00,23,66.92,67.15,66.74,66.8,381
20191201|2019-05-23 20:00,24,66.83,66.94,66.78,66.88,68
20191201|2019-05-23 20:30,24,66.9,66.9,66.76,66.8,63
20191201|2019-05-23 21:00,24,66.74,66.74,66.7,66.7,21
20191201|2019-05-23 22:00,24,66.8,66.96,66.8,66.91,63
20191201|2019-05-23 22:30,24,66.94,66.94,66.87,66.87,17
20191201|2019-05-23 23:00,24,66.85,66.88,66.85,66.87,12
20191201|2019-05-23 23:30,24,67.03,67.03,66.94,66.94,7
20191201|2019-05-24 00:30,24,66.85,66.85,66.83,66.83,8
20191201|2019-05-24 01:00,24,66.84,66.84,66.6,66.62,78
20191201|2019-05-24 01:30,24,66.76,66.77,66.76,66.77,2
20191201|2019-05-24 02:00,24,66.81,66.81,66.74,66.77,10
20191201|2019-05-24 02:30,24,66.76,66.76,66.76,66.76,2
20191201|2019-05-24 03:00,24,66.83,66.87,66.83,66.85,3
20191201|2019-05-24 03:30,24,66.9,66.98,66.9,66.96,16
20191201|2019-05-24 04:00,24,67,67.1,67,67.01,20
20191201|2019-05-24 04:30,24,67.11,67.15,67.1,67.14,52
20191201|2019-05-24 05:00,24,67.15,67.16,67.06,67.08,62
20191201|2019-05-24 05:30,24,67.1,67.19,67.1,67.19,202
20191201|2019-05-24 06:00,24,67.17,67.21,67.12,67.18,89
20191201|2019-05-24 06:30,24,67.17,67.23,67.16,67.23,104
20191201|2019-05-24 07:00,24,67.23,67.53,67.23,67.42,443
20191201|2019-05-24 07:30,24,67.41,67.45,67.28,67.45,99
20191201|2019-05-24 08:00,24,67.44,67.53,67.35,67.39,254
20191201|2019-05-24 08:30,24,67.35,67.47,67.2,67.44,164
20191201|2019-05-24 09:00,24,67.46,67.73,67.33,67.71,248
20191201|2019-05-24 09:30,24,67.73,67.73,67.49,67.69,467
20191201|2019-05-24 10:00,24,67.7,67.73,67.64,67.67,268
20191201|2019-05-24 10:30,24,67.64,67.73,67.5,67.62,389
20191201|2019-05-24 11:00,24,67.61,67.73,67.59,67.72,202
20191201|2019-05-24 11:30,24,67.72,67.72,67.53,67.64,86
20191201|2019-05-24 12:00,24,67.64,67.72,67.62,67.67,42
20191201|2019-05-24 12:30,24,67.65,67.65,67.4,67.59,299
20191201|2019-05-24 13:00,24,67.58,67.64,67.44,67.48,231